diff --git a/daily/us/nasdaq etfs/agmi.us.txt b/daily/us/nasdaq etfs/agmi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..066d2757577a3a1cb5417fda14a28923e8eaa18f
--- /dev/null
+++ b/daily/us/nasdaq etfs/agmi.us.txt	
@@ -0,0 +1,368 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGMI.US,D,20240507,000000,25.87,25.9556,25.87,25.9556,104,0
+AGMI.US,D,20240508,000000,25.84,25.98,25.7477,25.7477,1100,0
+AGMI.US,D,20240509,000000,26.04,27.2478,26.04,27.2478,352,0
+AGMI.US,D,20240510,000000,27.57,27.57,27.0121,27.0121,200,0
+AGMI.US,D,20240513,000000,27.05,27.05,26.7776,26.7776,103,0
+AGMI.US,D,20240514,000000,27.147,27.2095,27,27.2095,301,0
+AGMI.US,D,20240515,000000,27.56,27.92,27.085,27.7705,861,0
+AGMI.US,D,20240516,000000,27.44,27.6683,27.44,27.6683,101,0
+AGMI.US,D,20240517,000000,28.29,29.334,28.29,29.334,1943,0
+AGMI.US,D,20240520,000000,29.63,29.7716,29.4,29.7716,1074,0
+AGMI.US,D,20240521,000000,29.65,29.65,29.3188,29.3188,3758,0
+AGMI.US,D,20240522,000000,28.91,28.91,28.0737,28.0737,356,0
+AGMI.US,D,20240523,000000,28.0711,28.0711,27.686,27.686,274,0
+AGMI.US,D,20240524,000000,28.23,28.23,27.9705,27.9705,102,0
+AGMI.US,D,20240528,000000,29.02,29.28,28.91,29.2217,3133,0
+AGMI.US,D,20240529,000000,28.88,28.88,28.56,28.6198,1805,0
+AGMI.US,D,20240530,000000,28.51,28.557,28.51,28.557,151,0
+AGMI.US,D,20240531,000000,28.875,28.875,28.31,28.4695,443,0
+AGMI.US,D,20240603,000000,28.05,28.09,27.9591,27.9591,895,0
+AGMI.US,D,20240604,000000,27.46,27.46,26.607,26.607,711,0
+AGMI.US,D,20240605,000000,26.4694,26.86,26.4694,26.8275,7004,0
+AGMI.US,D,20240606,000000,27.01,27.6799,27.01,27.6133,875,0
+AGMI.US,D,20240607,000000,26.84,26.84,25.8,25.8256,1857,0
+AGMI.US,D,20240610,000000,25.96,26.13,25.96,26.0749,2616,0
+AGMI.US,D,20240611,000000,25.69,25.8274,25.69,25.8274,112,0
+AGMI.US,D,20240612,000000,26.47,26.47,25.77,25.9033,3137,0
+AGMI.US,D,20240613,000000,25.84,25.84,25.3195,25.3195,877,0
+AGMI.US,D,20240614,000000,25.41,25.64,25.36,25.56,3851,0
+AGMI.US,D,20240617,000000,25.48,25.48,25.3568,25.3568,628,0
+AGMI.US,D,20240618,000000,25.76,25.7845,25.76,25.7845,100,0
+AGMI.US,D,20240620,000000,26.13,26.6753,26.13,26.6753,455,0
+AGMI.US,D,20240621,000000,26.14,26.14,25.89,25.96,622,0
+AGMI.US,D,20240624,000000,26.16,26.19,25.9921,25.9921,475,0
+AGMI.US,D,20240625,000000,25.5553,25.8,25.5553,25.5553,103,0
+AGMI.US,D,20240626,000000,25.38,25.5519,25.38,25.5519,600,0
+AGMI.US,D,20240627,000000,25.65,25.74,25.574,25.574,400,0
+AGMI.US,D,20240628,000000,25.9,25.9,25.5294,25.5294,400,0
+AGMI.US,D,20240701,000000,25.69,25.69,25.3837,25.3837,100,0
+AGMI.US,D,20240702,000000,25.53,25.5662,25.42,25.5662,925,0
+AGMI.US,D,20240703,000000,26.1,26.84,26.1,26.7242,474,0
+AGMI.US,D,20240705,000000,27.29,27.4445,27.27,27.4445,1407,0
+AGMI.US,D,20240708,000000,27.25,27.4572,27.25,27.4572,913,0
+AGMI.US,D,20240709,000000,27.57,27.57,27.2203,27.2203,1608,0
+AGMI.US,D,20240710,000000,27.48,28.3172,27.48,28.3172,103,0
+AGMI.US,D,20240711,000000,28.89,29.1444,28.89,29.1444,4021,0
+AGMI.US,D,20240712,000000,28.88,29.25,28.88,29.25,2586,0
+AGMI.US,D,20240715,000000,29.11,29.11,28.8892,28.8892,181,0
+AGMI.US,D,20240716,000000,28.84,29.5692,28.84,29.5692,1023,0
+AGMI.US,D,20240717,000000,29.26,29.26,28.7781,28.7781,242,0
+AGMI.US,D,20240718,000000,28.85,28.85,27.7266,27.7266,502,0
+AGMI.US,D,20240719,000000,27.12,27.6097,27.12,27.6097,4737,0
+AGMI.US,D,20240722,000000,27.53,27.7771,27.53,27.7771,121,0
+AGMI.US,D,20240723,000000,27.69,27.69,27.5699,27.5699,105,0
+AGMI.US,D,20240724,000000,27.66,27.66,27.305,27.305,908,0
+AGMI.US,D,20240725,000000,26.55,26.68,26.5231,26.5231,4835,0
+AGMI.US,D,20240726,000000,26.91,26.91,26.7766,26.7766,351,0
+AGMI.US,D,20240729,000000,26.9,26.9,26.8956,26.8956,501,0
+AGMI.US,D,20240730,000000,26.99,27.0978,26.99,27.0978,601,0
+AGMI.US,D,20240731,000000,28.07,28.14,27.9599,28.0798,1700,0
+AGMI.US,D,20240801,000000,27.77,27.77,26.6156,26.6156,271,0
+AGMI.US,D,20240802,000000,26.73,26.73,25.6278,25.6278,1004,0
+AGMI.US,D,20240805,000000,23.7,24.4089,23.7,24.4089,441,0
+AGMI.US,D,20240806,000000,24.53,24.7019,24.53,24.7019,102,0
+AGMI.US,D,20240807,000000,25.17,25.17,24.0514,24.0514,104,0
+AGMI.US,D,20240808,000000,24.36,24.46,24.32,24.3688,7847,0
+AGMI.US,D,20240809,000000,24.6,24.6,24.4968,24.4968,150,0
+AGMI.US,D,20240812,000000,24.62,24.72,24.62,24.72,504,0
+AGMI.US,D,20240813,000000,24.81,25.3078,24.81,25.3078,102,0
+AGMI.US,D,20240814,000000,25.19,25.3369,25.19,25.3369,100,0
+AGMI.US,D,20240815,000000,25.887,25.887,25.887,25.887,46,0
+AGMI.US,D,20240816,000000,26.02,26.17,26.02,26.17,144,0
+AGMI.US,D,20240819,000000,26.181,27.0424,26.181,27.0424,161,0
+AGMI.US,D,20240820,000000,27.3,27.3,27.01,27.01,742,0
+AGMI.US,D,20240821,000000,27.1,27.55,27.1,27.4493,328,0
+AGMI.US,D,20240822,000000,27.15,27.15,26.7321,26.7321,113,0
+AGMI.US,D,20240823,000000,27.07,27.16,27.07,27.08,294,0
+AGMI.US,D,20240826,000000,27.39,27.39,27.2005,27.2005,287,0
+AGMI.US,D,20240827,000000,27.11,27.1282,26.92,27.1282,330,0
+AGMI.US,D,20240828,000000,26.7,26.7,26.1915,26.1915,501,0
+AGMI.US,D,20240829,000000,26.25,26.4075,26.25,26.4075,445,0
+AGMI.US,D,20240830,000000,26.39,26.39,26.2861,26.2861,146,0
+AGMI.US,D,20240903,000000,25.73,25.73,24.8,24.8,113,0
+AGMI.US,D,20240904,000000,24.73,24.73,24.708,24.708,107,0
+AGMI.US,D,20240905,000000,25.19,25.19,24.7799,24.7799,108,0
+AGMI.US,D,20240906,000000,24.72,24.72,24.0022,24.0022,112,0
+AGMI.US,D,20240909,000000,24.17,24.2313,24.17,24.2313,102,0
+AGMI.US,D,20240910,000000,24.27,24.45,24.27,24.45,133,0
+AGMI.US,D,20240911,000000,24.5,25.0603,24.5,25.0603,110,0
+AGMI.US,D,20240912,000000,25.22,26.64,25.22,26.64,106,0
+AGMI.US,D,20240913,000000,27.21,27.869,27.21,27.869,1280,0
+AGMI.US,D,20240916,000000,27.87,27.87,27.8438,27.8438,130,0
+AGMI.US,D,20240917,000000,27.73,27.7541,27.73,27.7541,112,0
+AGMI.US,D,20240918,000000,27.81,27.81,27.14,27.14,111,0
+AGMI.US,D,20240919,000000,27.75,27.9329,27.72,27.9329,385,0
+AGMI.US,D,20240920,000000,28.31,28.39,28.31,28.39,1182,0
+AGMI.US,D,20240923,000000,28.49,28.625,28.3092,28.3092,220,0
+AGMI.US,D,20240924,000000,28.8,30.1015,28.8,30.1015,642,0
+AGMI.US,D,20240925,000000,30.02,30.08,29.74,29.74,1482,0
+AGMI.US,D,20240926,000000,30.42,30.9099,30.42,30.9099,168,0
+AGMI.US,D,20240927,000000,30.47,30.47,29.8137,29.8137,530,0
+AGMI.US,D,20240930,000000,28.965,29.07,28.965,29.07,221,0
+AGMI.US,D,20241001,000000,29.08,29.42,28.95,29.32,1142,0
+AGMI.US,D,20241002,000000,29.835,29.835,29.7404,29.7404,130,0
+AGMI.US,D,20241003,000000,29.3,29.4695,29.3,29.4695,151,0
+AGMI.US,D,20241004,000000,30.05,30.05,29.8776,29.8776,194,0
+AGMI.US,D,20241007,000000,29.442,29.5513,29.442,29.5513,169,0
+AGMI.US,D,20241008,000000,29.02,29.02,28.5,29,1770,0
+AGMI.US,D,20241009,000000,28.55,29.0916,28.55,29.0916,100,0
+AGMI.US,D,20241010,000000,29.4,29.94,29.4,29.94,281,0
+AGMI.US,D,20241011,000000,30.23,30.23,30.1676,30.1676,109,0
+AGMI.US,D,20241014,000000,29.855,30,29.855,29.89,210,0
+AGMI.US,D,20241015,000000,29.37,29.86,29.37,29.86,108,0
+AGMI.US,D,20241016,000000,30.27,30.27,29.96,29.96,105,0
+AGMI.US,D,20241017,000000,29.9,30.05,29.84,29.84,456,0
+AGMI.US,D,20241018,000000,30.5,31.7547,30.5,31.7547,324,0
+AGMI.US,D,20241021,000000,32,32.65,32,32.07,503,0
+AGMI.US,D,20241022,000000,32.91,32.966,32.66,32.966,407,0
+AGMI.US,D,20241023,000000,32.38,32.38,32.21,32.35,615,0
+AGMI.US,D,20241024,000000,32.2433,32.2433,32.2433,32.2433,148,0
+AGMI.US,D,20241025,000000,32.08,32.08,31.7391,31.7391,112,0
+AGMI.US,D,20241028,000000,31.66,31.95,31.66,31.8227,365,0
+AGMI.US,D,20241029,000000,32.25,32.3807,32.25,32.3807,135,0
+AGMI.US,D,20241030,000000,31.92,31.92,31.3,31.54,1413,0
+AGMI.US,D,20241031,000000,30.68,30.8439,30.45,30.8439,1113,0
+AGMI.US,D,20241101,000000,31.16,31.23,31.16,31.16,351,0
+AGMI.US,D,20241104,000000,30.22,30.22,30.22,30.22,108,0
+AGMI.US,D,20241105,000000,30.616,30.616,30.29,30.33,426,0
+AGMI.US,D,20241106,000000,29.15,29.5844,29.15,29.5844,1869,0
+AGMI.US,D,20241107,000000,30.21,30.5895,30.21,30.5895,167,0
+AGMI.US,D,20241108,000000,29.29,29.5253,29.29,29.5253,194,0
+AGMI.US,D,20241111,000000,28.45,28.47,28.3931,28.3931,1324,0
+AGMI.US,D,20241112,000000,27.96,27.96,27.7955,27.7955,118,0
+AGMI.US,D,20241113,000000,27.599,27.599,27.32,27.32,631,0
+AGMI.US,D,20241114,000000,27.54,27.54,27.4755,27.4755,100,0
+AGMI.US,D,20241115,000000,27.5499,27.5499,27.5066,27.5066,105,0
+AGMI.US,D,20241118,000000,28.09,28.51,28.09,28.51,1611,0
+AGMI.US,D,20241125,000000,27.71,27.71,27.4044,27.4044,818,0
+AGMI.US,D,20241126,000000,27.36,27.36,27.2166,27.2166,800,0
+AGMI.US,D,20241129,000000,27.7,27.7,27.5747,27.5747,212,0
+AGMI.US,D,20241202,000000,27.33,27.33,27.23,27.2518,201,0
+AGMI.US,D,20241209,000000,28.54,28.9881,28.54,28.9881,3206,0
+AGMI.US,D,20241210,000000,28.79,28.79,28.49,28.49,1396,0
+AGMI.US,D,20241212,000000,28.76,28.76,28.0838,28.0838,981,0
+AGMI.US,D,20241216,000000,27,27,26.93,26.93,185,0
+AGMI.US,D,20241227,000000,24.92,24.9326,24.92,24.9326,281,0
+AGMI.US,D,20241230,000000,24.43,24.53,24.2607,24.2607,3175,0
+AGMI.US,D,20250102,000000,25.48,25.51,25.4799,25.51,525,0
+AGMI.US,D,20250103,000000,25.6,25.6,25.3397,25.3397,524,0
+AGMI.US,D,20250113,000000,25.31,25.31,25.0585,25.0585,1130,0
+AGMI.US,D,20250114,000000,25.18,25.9997,25.18,25.9524,500,0
+AGMI.US,D,20250116,000000,26.12,26.12,25.9794,25.9794,183,0
+AGMI.US,D,20250122,000000,26.36,26.36,26.09,26.09,1236,0
+AGMI.US,D,20250123,000000,26.12,26.1608,26.12,26.1608,238,0
+AGMI.US,D,20250207,000000,28.4216,28.4216,28.0343,28.0343,131,0
+AGMI.US,D,20250210,000000,28.64,28.64,28.57,28.57,1104,0
+AGMI.US,D,20250211,000000,28.24,28.24,27.9,27.9,1120,0
+AGMI.US,D,20250212,000000,28.9501,28.9501,28.9112,28.9112,144,0
+AGMI.US,D,20250218,000000,28.65,28.65,28.36,28.37,5635,0
+AGMI.US,D,20250219,000000,28.09,28.2591,28.0899,28.2591,2712,0
+AGMI.US,D,20250221,000000,29,29,27.9098,27.9098,248,0
+AGMI.US,D,20250225,000000,27.55,27.6185,27.2767,27.6185,387,0
+AGMI.US,D,20250226,000000,28.34,28.48,28.1931,28.1931,351,0
+AGMI.US,D,20250303,000000,27.31,27.31,26.8865,26.8865,529,0
+AGMI.US,D,20250304,000000,27.15,27.51,26.66,27.14,1844,0
+AGMI.US,D,20250305,000000,28.292,28.6883,28.292,28.6883,765,0
+AGMI.US,D,20250306,000000,28.64,28.69,28.5484,28.5484,1121,0
+AGMI.US,D,20250307,000000,28.968,28.968,28.57,28.7888,2068,0
+AGMI.US,D,20250310,000000,28.53,28.53,27.45,27.45,693,0
+AGMI.US,D,20250311,000000,27.88,28.9834,27.88,28.9834,1792,0
+AGMI.US,D,20250312,000000,29.81,29.81,29.6792,29.6792,281,0
+AGMI.US,D,20250313,000000,30.2144,30.7399,30.2144,30.44,1378,0
+AGMI.US,D,20250314,000000,31.06,31.06,30.8286,30.9609,2927,0
+AGMI.US,D,20250318,000000,32.21,32.21,31.61,31.61,1610,0
+AGMI.US,D,20250320,000000,30.93,31.3,30.93,31.21,695,0
+AGMI.US,D,20250321,000000,30.75,30.82,30.75,30.76,580,0
+AGMI.US,D,20250324,000000,31.36,31.36,31.1002,31.1002,566,0
+AGMI.US,D,20250325,000000,31.39,31.66,31.36,31.36,927,0
+AGMI.US,D,20250326,000000,31.01,31.01,30.8168,30.8168,180,0
+AGMI.US,D,20250327,000000,30.78,31.15,30.78,31.05,961,0
+AGMI.US,D,20250328,000000,30.6,30.6,30.4506,30.4506,336,0
+AGMI.US,D,20250331,000000,30.32,30.32,30,30.12,809,0
+AGMI.US,D,20250401,000000,30.13,30.13,29.97,30.0716,929,0
+AGMI.US,D,20250404,000000,26.94,26.94,26.25,26.26,326,0
+AGMI.US,D,20250411,000000,30.65,30.7,30.46,30.46,644,0
+AGMI.US,D,20250414,000000,31.1901,31.2031,31.1901,31.2031,467,0
+AGMI.US,D,20250415,000000,31.1938,31.1938,31.14,31.14,185,0
+AGMI.US,D,20250416,000000,31.84,31.97,31.61,31.61,1998,0
+AGMI.US,D,20250417,000000,31.5,31.53,31.3765,31.3765,1560,0
+AGMI.US,D,20250421,000000,32.02,32.08,31.3,31.39,2809,0
+AGMI.US,D,20250423,000000,30.9028,31.12,30.9028,30.9832,1262,0
+AGMI.US,D,20250425,000000,31.35,31.35,31.1247,31.1247,245,0
+AGMI.US,D,20250428,000000,31.15,31.2524,31.0952,31.2524,709,0
+AGMI.US,D,20250429,000000,30.94,31.005,30.62,31.005,260,0
+AGMI.US,D,20250501,000000,30.045,30.045,29.9426,29.9426,374,0
+AGMI.US,D,20250502,000000,30,30,29.8794,29.8794,463,0
+AGMI.US,D,20250505,000000,30.595,30.595,30.37,30.37,1215,0
+AGMI.US,D,20250512,000000,31.09,31.12,30.7683,30.7683,563,0
+AGMI.US,D,20250514,000000,30.03,30.1825,30.03,30.1825,190,0
+AGMI.US,D,20250515,000000,30.3501,30.44,30.35,30.44,461,0
+AGMI.US,D,20250521,000000,31.67,31.9159,31.67,31.9159,1174,0
+AGMI.US,D,20250522,000000,31.56,31.6474,31.56,31.6474,234,0
+AGMI.US,D,20250528,000000,32.34,32.4,32.34,32.4,201,0
+AGMI.US,D,20250603,000000,33.99,34.2244,33.99,34.2244,1633,0
+AGMI.US,D,20250605,000000,35.72,35.8,35.4082,35.5637,2455,0
+AGMI.US,D,20250606,000000,35.43,35.46,35.1375,35.2523,1445,0
+AGMI.US,D,20250609,000000,35.9,35.9,35.58,35.6958,1257,0
+AGMI.US,D,20250610,000000,35.6,35.6,35.14,35.1522,3183,0
+AGMI.US,D,20250612,000000,36,36.1059,35.55,35.55,4900,0
+AGMI.US,D,20250616,000000,36.1418,36.1418,35.9612,35.9612,474,0
+AGMI.US,D,20250617,000000,36.2,36.2,35.815,36.0245,299,0
+AGMI.US,D,20250618,000000,35.9134,35.9134,35.7722,35.7722,738,0
+AGMI.US,D,20250625,000000,35.47,35.47,35.3289,35.3289,814,0
+AGMI.US,D,20250626,000000,36.4466,36.4466,36.3744,36.3744,521,0
+AGMI.US,D,20250627,000000,35.77,35.77,35.5515,35.5515,416,0
+AGMI.US,D,20250701,000000,36.32,36.62,36.32,36.34,1039,0
+AGMI.US,D,20250702,000000,36.91,36.9188,36.91,36.9188,341,0
+AGMI.US,D,20250703,000000,37.0291,37.0465,37.0291,37.0465,384,0
+AGMI.US,D,20250707,000000,36.86,37.1491,36.86,37.1491,298,0
+AGMI.US,D,20250708,000000,36.08,36.14,35.7136,35.8597,1668,0
+AGMI.US,D,20250709,000000,35.8575,36.11,35.8575,35.9338,460,0
+AGMI.US,D,20250711,000000,36.985,37.1074,36.9535,37.0844,536,0
+AGMI.US,D,20250714,000000,37.36,37.5,37.11,37.11,2173,0
+AGMI.US,D,20250715,000000,36.15,36.341,35.94,36.21,1640,0
+AGMI.US,D,20250717,000000,35.94,35.94,35.7362,35.855,239,0
+AGMI.US,D,20250718,000000,35.8494,35.98,35.7369,35.7369,866,0
+AGMI.US,D,20250721,000000,37.02,37.02,36.79,36.885,1695,0
+AGMI.US,D,20250722,000000,37.73,37.93,37.73,37.885,1331,0
+AGMI.US,D,20250723,000000,37.95,37.95,37.69,37.825,1064,0
+AGMI.US,D,20250724,000000,37.54,37.56,37.4875,37.4875,742,0
+AGMI.US,D,20250725,000000,37.34,37.3688,37.18,37.3688,990,0
+AGMI.US,D,20250728,000000,36.67,36.67,36.6438,36.6438,322,0
+AGMI.US,D,20250729,000000,36.88,36.88,36.8703,36.8703,340,0
+AGMI.US,D,20250730,000000,36.29,36.3,35.73,35.7756,3653,0
+AGMI.US,D,20250731,000000,35.65,35.65,35.31,35.4546,1082,0
+AGMI.US,D,20250801,000000,35.52,35.63,35.52,35.5538,1239,0
+AGMI.US,D,20250804,000000,36.09,36.7055,36.09,36.7055,567,0
+AGMI.US,D,20250805,000000,37.559,37.69,37.5558,37.5558,607,0
+AGMI.US,D,20250807,000000,39.16,39.6229,39.05,39.6229,708,0
+AGMI.US,D,20250811,000000,39.63,39.88,39.5001,39.7118,640,0
+AGMI.US,D,20250813,000000,40.649,40.649,40.21,40.4367,2124,0
+AGMI.US,D,20250814,000000,39.94,40.26,39.91,40.0502,562,0
+AGMI.US,D,20250815,000000,40.2032,40.73,40.2032,40.4294,1570,0
+AGMI.US,D,20250818,000000,40.63,40.63,40.1978,40.1978,732,0
+AGMI.US,D,20250819,000000,39.88,39.94,39.2433,39.2433,3524,0
+AGMI.US,D,20250820,000000,39.35,40,39.35,39.95,2419,0
+AGMI.US,D,20250821,000000,39.95,40.38,39.95,40.2914,1269,0
+AGMI.US,D,20250822,000000,41.22,41.39,41.1394,41.1394,4232,0
+AGMI.US,D,20250825,000000,41.495,41.66,41.16,41.1685,1017,0
+AGMI.US,D,20250826,000000,41.34,41.9881,41.34,41.9881,218,0
+AGMI.US,D,20250827,000000,41.29,41.9019,41.25,41.9019,6009,0
+AGMI.US,D,20250828,000000,42.3,42.44,42.1165,42.305,1945,0
+AGMI.US,D,20250829,000000,42.79,43.61,42.79,43.4816,3480,0
+AGMI.US,D,20250902,000000,43.6778,44.96,43.6778,44.8552,4629,0
+AGMI.US,D,20250903,000000,45.6,45.819,45.33,45.4952,1451,0
+AGMI.US,D,20250904,000000,45.0499,45.0499,44.55,44.85,2846,0
+AGMI.US,D,20250905,000000,45.7,46.29,45.65,46.0199,5052,0
+AGMI.US,D,20250908,000000,46.74,47.03,46.45,46.8359,1863,0
+AGMI.US,D,20250909,000000,47.29,47.29,46.58,46.5809,1822,0
+AGMI.US,D,20250910,000000,46.9901,47.7136,46.9901,47.7136,1358,0
+AGMI.US,D,20250911,000000,49.18,49.32,49.14,49.1487,2583,0
+AGMI.US,D,20250912,000000,49.889,49.91,49.254,49.254,1411,0
+AGMI.US,D,20250915,000000,49.1646,50.27,49.1646,50.0694,800,0
+AGMI.US,D,20250916,000000,49.69,49.69,48.8801,48.9999,2105,0
+AGMI.US,D,20250917,000000,48.81,48.81,48.2885,48.2885,425,0
+AGMI.US,D,20250918,000000,48,48,47.6101,47.8603,1287,0
+AGMI.US,D,20250919,000000,47.98,50.2,47.98,49.8997,3558,0
+AGMI.US,D,20250922,000000,51.13,51.42,50.235,51.2247,3966,0
+AGMI.US,D,20250923,000000,51.85,51.9,51.0886,51.0886,3816,0
+AGMI.US,D,20250924,000000,50.57,50.57,50.05,50.1379,3567,0
+AGMI.US,D,20250925,000000,55.15,55.71,50.7735,51.4147,8746,0
+AGMI.US,D,20250926,000000,52.92,52.92,52.5524,52.5524,4382,0
+AGMI.US,D,20250929,000000,53.09,54.3599,53.09,54.0357,2110,0
+AGMI.US,D,20250930,000000,53.11,53.9452,53.11,53.9452,3467,0
+AGMI.US,D,20251001,000000,54.67,54.68,54.4465,54.4465,2441,0
+AGMI.US,D,20251002,000000,55.39,55.39,52.13,53.9437,5774,0
+AGMI.US,D,20251003,000000,54.78,54.85,54.2745,54.2745,2616,0
+AGMI.US,D,20251006,000000,55.35,56.24,55.35,55.4287,4486,0
+AGMI.US,D,20251007,000000,55.73,55.73,54.225,54.2368,6332,0
+AGMI.US,D,20251008,000000,55.92,56.86,55.5,56.815,7318,0
+AGMI.US,D,20251009,000000,58.27,58.27,54.39,54.9789,4831,0
+AGMI.US,D,20251010,000000,55.58,55.59,54,54.1444,6794,0
+AGMI.US,D,20251013,000000,56.845,57.619,56.61,57.4711,6465,0
+AGMI.US,D,20251014,000000,56.43,57.582,56.3129,56.7101,3854,0
+AGMI.US,D,20251015,000000,58.12,59.95,58.12,59.03,8398,0
+AGMI.US,D,20251016,000000,59.94,61.23,59.765,60.6117,25201,0
+AGMI.US,D,20251017,000000,59.65,59.65,55.44,56.07,13452,0
+AGMI.US,D,20251020,000000,57.7,57.74,56.7,57.7388,6667,0
+AGMI.US,D,20251021,000000,52.96,53.94,50.88,51.8709,29843,0
+AGMI.US,D,20251022,000000,51.07,52.4699,51.0601,52.0127,3914,0
+AGMI.US,D,20251023,000000,53.2952,53.4,52.8042,52.8042,4221,0
+AGMI.US,D,20251024,000000,52.69,53.03,52.29,52.3022,3764,0
+AGMI.US,D,20251027,000000,50.93,50.93,49.975,50.825,4339,0
+AGMI.US,D,20251028,000000,49.97,51.9,49.97,51.6789,3475,0
+AGMI.US,D,20251029,000000,53.25,53.25,51.8435,52.0814,2227,0
+AGMI.US,D,20251031,000000,52.51,52.5488,52.51,52.5488,373,0
+AGMI.US,D,20251103,000000,51.84,51.87,51.7809,51.7809,3310,0
+AGMI.US,D,20251104,000000,49.905,49.905,48.95,49.0273,890,0
+AGMI.US,D,20251105,000000,49.08,49.3966,49.07,49.3966,966,0
+AGMI.US,D,20251106,000000,49.85,49.9375,49.85,49.9375,619,0
+AGMI.US,D,20251107,000000,50.23,50.9454,50.23,50.9454,1082,0
+AGMI.US,D,20251110,000000,52.6,54.0999,52.6,53.982,3339,0
+AGMI.US,D,20251111,000000,53.7,54.0018,53.5205,54.0018,681,0
+AGMI.US,D,20251112,000000,54.34,56.055,54.34,55.6442,1463,0
+AGMI.US,D,20251113,000000,56.67,56.67,54.6012,54.6012,3090,0
+AGMI.US,D,20251114,000000,52.78,53.775,52.34,53.3959,9786,0
+AGMI.US,D,20251117,000000,52.91,52.91,51.46,52.0783,391,0
+AGMI.US,D,20251118,000000,52.044,52.38,51.73,52.082,2001,0
+AGMI.US,D,20251119,000000,52.87,53.23,52.86,52.8928,1065,0
+AGMI.US,D,20251120,000000,53.2,53.2,50.1974,50.1974,681,0
+AGMI.US,D,20251121,000000,50.555,51.33,50.29,50.4092,1888,0
+AGMI.US,D,20251124,000000,50.5,53.325,50.5,53.325,1722,0
+AGMI.US,D,20251126,000000,55.45,56.9024,55.45,56.9024,2227,0
+AGMI.US,D,20251128,000000,57.62,60.1916,57.62,60.1916,1214,0
+AGMI.US,D,20251201,000000,61.88,61.88,61.06,61.45,2731,0
+AGMI.US,D,20251202,000000,61.61,61.61,59.305,60.7862,3568,0
+AGMI.US,D,20251203,000000,60.77,61.18,60.635,60.635,2571,0
+AGMI.US,D,20251204,000000,60.1506,60.1506,59.101,60.0763,3962,0
+AGMI.US,D,20251205,000000,60.7704,61.1101,60.2273,60.2273,1254,0
+AGMI.US,D,20251208,000000,60.71,60.71,59.2747,59.2747,875,0
+AGMI.US,D,20251209,000000,61.61,61.61,61.3775,61.3775,584,0
+AGMI.US,D,20251210,000000,61.99,63,60.9619,62.6544,1885,0
+AGMI.US,D,20251211,000000,64.1161,66.15,63.685,65.111,2095,0
+AGMI.US,D,20251212,000000,66.29,66.52,63.51,64.3317,2887,0
+AGMI.US,D,20251215,000000,64.8486,64.99,64.4934,64.4934,3014,0
+AGMI.US,D,20251216,000000,64.4,64.4894,64.05,64.4894,900,0
+AGMI.US,D,20251217,000000,66.22,66.22,64.94,65.111,10105,0
+AGMI.US,D,20251218,000000,62.72,62.72,61.7098,61.7098,3106,0
+AGMI.US,D,20251219,000000,62.59,64.16,62.59,63.623,3789,0
+AGMI.US,D,20251222,000000,64.89,67.12,64.89,66.35,5267,0
+AGMI.US,D,20251223,000000,66.57,67.3,65.91,66.5378,3392,0
+AGMI.US,D,20251224,000000,66.99,66.99,65.27,66.0514,3320,0
+AGMI.US,D,20251226,000000,68.12,68.41,66.9,68.1047,3684,0
+AGMI.US,D,20251229,000000,65.45,65.45,64.041,64.3988,6931,0
+AGMI.US,D,20251230,000000,66,66.799,65.72,65.8699,9071,0
+AGMI.US,D,20251231,000000,64.74,65.66,64.6985,64.6985,1671,0
+AGMI.US,D,20260102,000000,65.31,65.6,63.115,64.1485,5015,0
+AGMI.US,D,20260105,000000,65.62,67.81,65.29,66.6055,5057,0
+AGMI.US,D,20260106,000000,67.7,69.8005,67.7,69.8005,1120,0
+AGMI.US,D,20260107,000000,67.92,68.0397,65.43,68.0397,8349,0
+AGMI.US,D,20260108,000000,66.6,67.53,66.55,67.3251,15521,0
+AGMI.US,D,20260109,000000,67.36,70.04,67.36,69.8,3785,0
+AGMI.US,D,20260112,000000,72.74,74.28,72.74,73.4294,8568,0
+AGMI.US,D,20260113,000000,74.8,74.8,73.5,73.73,8203,0
+AGMI.US,D,20260114,000000,75.26,75.26,72.4,74.225,5770,0
+AGMI.US,D,20260115,000000,73.6656,74.89,73.6656,74.4912,1580,0
+AGMI.US,D,20260116,000000,74.11,75.4238,74.11,75.4238,2975,0
+AGMI.US,D,20260120,000000,78.88,79.55,78.12,79.3271,16514,0
+AGMI.US,D,20260121,000000,80.76,80.91,78.59,78.755,8551,0
+AGMI.US,D,20260122,000000,80,82.96,80,82.3265,8469,0
+AGMI.US,D,20260123,000000,83.73,85.1062,83.5,85.1062,5901,0
+AGMI.US,D,20260126,000000,89.63,91.23435,85.57,85.5902,15543,0
+AGMI.US,D,20260127,000000,86.33,86.33,82.3701,86.0397,11384,0
+AGMI.US,D,20260128,000000,87.64,88.3999,85.68,88.2466,15189,0
+AGMI.US,D,20260129,000000,91.8,91.8,82.84,85.4279,15266,0
+AGMI.US,D,20260130,000000,77.46,79.31,73.3641,73.3641,27462,0
+AGMI.US,D,20260202,000000,72.59,74.415,71.48,72.385,15056,0
+AGMI.US,D,20260203,000000,77.49,77.6915,75.78,77.6081,8227,0
+AGMI.US,D,20260204,000000,79.53,79.53,74.332,76.5438,4988,0
+AGMI.US,D,20260205,000000,72.53,74.15,70.01,70.86,4621,0
+AGMI.US,D,20260206,000000,71.95,75.167,71.95,75.167,4262,0
+AGMI.US,D,20260209,000000,76.7,79.4,76.7,78.955,5457,0
+AGMI.US,D,20260210,000000,78.05,79.99,78.05,78.485,3891,0
+AGMI.US,D,20260211,000000,81.9899,81.9899,79.57,80.7172,2472,0
+AGMI.US,D,20260212,000000,80,80.14,75.1078,75.1078,3404,0
+AGMI.US,D,20260213,000000,76.32,78.6599,76.32,78.3141,2193,0
+AGMI.US,D,20260217,000000,74.75,75.68,71.2067,74.7873,8028,0
+AGMI.US,D,20260218,000000,77.33,77.6757,76.9,77.6757,1221,0
diff --git a/daily/us/nasdaq etfs/amdg.us.txt b/daily/us/nasdaq etfs/amdg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..075685e07929df205eead705f88321945a125e7a
--- /dev/null
+++ b/daily/us/nasdaq etfs/amdg.us.txt	
@@ -0,0 +1,267 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMDG.US,D,20250128,000000,12.71,13.029,12.695,12.8366,78634,0
+AMDG.US,D,20250129,000000,13.15,13.8,13.04,13.5328,147108,0
+AMDG.US,D,20250130,000000,13.82,14.2,13.58,13.8476,42255,0
+AMDG.US,D,20250131,000000,13.99,13.99,13.05,13.2081,33070,0
+AMDG.US,D,20250203,000000,12.59,12.95,12.569,12.7954,51574,0
+AMDG.US,D,20250204,000000,13.25,13.95,12.94,13.9341,112531,0
+AMDG.US,D,20250205,000000,11.36,12.22,10.98,12.1908,230495,0
+AMDG.US,D,20250206,000000,11.96,12.2136,11.5793,11.7742,38250,0
+AMDG.US,D,20250207,000000,11.51,11.7426,11.1493,11.2423,59497,0
+AMDG.US,D,20250210,000000,11.44,12,11.38,11.82,45430,0
+AMDG.US,D,20250211,000000,11.8085,12.37,11.8085,11.99,51137,0
+AMDG.US,D,20250212,000000,11.69,12.07,11.6136,12.07,45167,0
+AMDG.US,D,20250213,000000,12.2042,12.64,11.88,12.1167,68041,0
+AMDG.US,D,20250214,000000,12.25,12.638009,12.12,12.36,50160,0
+AMDG.US,D,20250218,000000,12.6,12.841,12.54,12.6,36292,0
+AMDG.US,D,20250219,000000,12.64,13.0213,12.44,12.708,25872,0
+AMDG.US,D,20250220,000000,12.78,13.091,12.36,12.5888,38089,0
+AMDG.US,D,20250221,000000,12.771,12.84,11.811,11.82,46073,0
+AMDG.US,D,20250224,000000,12,12,11.340898,11.49,15628,0
+AMDG.US,D,20250225,000000,11.12,11.3,10.321,10.388,19725,0
+AMDG.US,D,20250226,000000,10.59,10.6876,10.44,10.5197,26012,0
+AMDG.US,D,20250227,000000,10.63,10.739,9.5,9.5125,41808,0
+AMDG.US,D,20250228,000000,9.53,9.845,9.3604,9.5454,11900,0
+AMDG.US,D,20250303,000000,9.86,9.9766,9.01,9.214,60313,0
+AMDG.US,D,20250304,000000,8.84,10.105,8.83,9.7,61283,0
+AMDG.US,D,20250305,000000,9.63,9.8583,9.351,9.8583,44696,0
+AMDG.US,D,20250306,000000,9.3596,9.66,9.23,9.29,45189,0
+AMDG.US,D,20250307,000000,9.31,9.57,8.95,9.57,30246,0
+AMDG.US,D,20250310,000000,9.42,9.68,8.759,8.8462,51217,0
+AMDG.US,D,20250311,000000,8.9,9.11,8.63,8.9103,11016,0
+AMDG.US,D,20250312,000000,9.26,9.77,9.17,9.6348,40173,0
+AMDG.US,D,20250313,000000,9.42,9.45,8.9795,9.1013,38428,0
+AMDG.US,D,20250314,000000,9.42,9.6776,9.38,9.6379,26140,0
+AMDG.US,D,20250317,000000,9.92,10.58,9.92,10.33,75430,0
+AMDG.US,D,20250318,000000,10.14,10.25,9.985,10.1009,84037,0
+AMDG.US,D,20250319,000000,10.32,10.85,9.87,10.65,39285,0
+AMDG.US,D,20250320,000000,10.45,11.0202,10.45,10.82,37213,0
+AMDG.US,D,20250321,000000,10.265,10.8,10.265,10.65,29238,0
+AMDG.US,D,20250324,000000,11.38,12.3193,11.355,12.15,48356,0
+AMDG.US,D,20250325,000000,12.03,12.36,11.93,12.32,20870,0
+AMDG.US,D,20250326,000000,12.2,12.47,11.1,11.36,39617,0
+AMDG.US,D,20250327,000000,10.6,10.75,10.41,10.63,24049,0
+AMDG.US,D,20250328,000000,10.42,10.52,9.8198,9.94,22948,0
+AMDG.US,D,20250331,000000,9.37,9.83,9.1205,9.83,25942,0
+AMDG.US,D,20250401,000000,9.73,9.84,9.53,9.82,30798,0
+AMDG.US,D,20250402,000000,9.5,10.045,9.5,9.85,14948,0
+AMDG.US,D,20250403,000000,9.04,9.09,8.0895,8.09,38478,0
+AMDG.US,D,20250404,000000,7.41,7.44,6.61,6.68,31011,0
+AMDG.US,D,20250407,000000,5.68,6.83,5.65,6.33,29834,0
+AMDG.US,D,20250408,000000,6.7996,7.1451,5.31,5.5205,38301,0
+AMDG.US,D,20250409,000000,5.74,8.24,5.689,8.16,82513,0
+AMDG.US,D,20250410,000000,7.27,7.48,6.2204,6.8,51199,0
+AMDG.US,D,20250411,000000,7.27,7.67,7.15,7.4748,29294,0
+AMDG.US,D,20250414,000000,8.11,8.11,7.535,7.67,41978,0
+AMDG.US,D,20250415,000000,7.9496,8.05,7.787,7.79,16402,0
+AMDG.US,D,20250416,000000,6.57,6.96,6.1898,6.63,99303,0
+AMDG.US,D,20250417,000000,6.72,6.73,6.41,6.49,20304,0
+AMDG.US,D,20250421,000000,6.2318,6.3,5.9799,6.23,62019,0
+AMDG.US,D,20250422,000000,6.26,6.4498,6.205,6.32,54234,0
+AMDG.US,D,20250423,000000,7.1,7.3601,6.9474,6.9475,59500,0
+AMDG.US,D,20250424,000000,7.1,7.58,6.95,7.56,22106,0
+AMDG.US,D,20250425,000000,7.39,7.96,7.3,7.9,48809,0
+AMDG.US,D,20250428,000000,7.72,8.01,7.54,7.86,20649,0
+AMDG.US,D,20250429,000000,7.86,7.9,7.78,7.8,3786,0
+AMDG.US,D,20250430,000000,7.3,8,7.3,8,9429,0
+AMDG.US,D,20250501,000000,8.3,8.42,7.85,7.87,8869,0
+AMDG.US,D,20250502,000000,8.16,8.35,8.16,8.226,16734,0
+AMDG.US,D,20250505,000000,8.23,8.76,8.23,8.53,65955,0
+AMDG.US,D,20250506,000000,8.12,8.42,8,8.19,192040,0
+AMDG.US,D,20250507,000000,8.49,8.97,7.94,8.49,89561,0
+AMDG.US,D,20250508,000000,8.72,9.2208,8.69,8.69,61913,0
+AMDG.US,D,20250509,000000,8.93,8.94,8.69,8.87,45844,0
+AMDG.US,D,20250512,000000,10.19,10.2,9.651,9.79,52556,0
+AMDG.US,D,20250513,000000,10.069,10.6686,10.06,10.58,58467,0
+AMDG.US,D,20250514,000000,11.97,12.429,11.3929,11.59,146240,0
+AMDG.US,D,20250515,000000,11.41,11.52,10.84,11.0219,125906,0
+AMDG.US,D,20250516,000000,11.6,11.63,11.25,11.46,73799,0
+AMDG.US,D,20250519,000000,11,11.09,10.84,10.97,76890,0
+AMDG.US,D,20250520,000000,10.75,10.78,10.4601,10.74,67354,0
+AMDG.US,D,20250521,000000,10.77,11.199,10.3101,10.46,28372,0
+AMDG.US,D,20250522,000000,10.25,10.51,10.16,10.41,21304,0
+AMDG.US,D,20250523,000000,9.71,10.181,9.71,10.1,28677,0
+AMDG.US,D,20250527,000000,10.61,11,10.53,10.89,70233,0
+AMDG.US,D,20250528,000000,10.93,10.93,10.51,10.51,12872,0
+AMDG.US,D,20250529,000000,11.04,11.04,10.4296,10.56,13445,0
+AMDG.US,D,20250530,000000,10.071,10.2701,9.8,10.11,17819,0
+AMDG.US,D,20250602,000000,10.36,10.8897,10.36,10.8466,33971,0
+AMDG.US,D,20250603,000000,10.6916,11.39,10.6916,11.35,33236,0
+AMDG.US,D,20250604,000000,11.37,11.715,11.0514,11.6079,174048,0
+AMDG.US,D,20250605,000000,11.7,11.7,10.85,11.04,68929,0
+AMDG.US,D,20250606,000000,11.46,11.46,11.06,11.12,37433,0
+AMDG.US,D,20250609,000000,11.82,12.28,11.7292,12.17,139555,0
+AMDG.US,D,20250610,000000,12.05,12.6,12,12.46,79372,0
+AMDG.US,D,20250611,000000,12.6449,12.6449,11.84,12.05,73161,0
+AMDG.US,D,20250612,000000,11.91,12.17,11.46,11.5,102994,0
+AMDG.US,D,20250613,000000,10.95,11.37,10.83,11.05,162423,0
+AMDG.US,D,20250616,000000,11.53,13.3,11.37,12.98,273916,0
+AMDG.US,D,20250617,000000,13.31,13.86,13.04,13.13,406599,0
+AMDG.US,D,20250618,000000,13.36,13.55,12.87,13.09,165404,0
+AMDG.US,D,20250620,000000,13.45,14.27,13.23,13.36,180603,0
+AMDG.US,D,20250623,000000,13.75,14.37,13.08,13.63,277591,0
+AMDG.US,D,20250624,000000,14.5,15.5,14.35,15.49,283889,0
+AMDG.US,D,20250625,000000,16.03,16.745,15.74,16.62,282425,0
+AMDG.US,D,20250626,000000,17.17,17.17,16.25,16.65,210424,0
+AMDG.US,D,20250627,000000,16.75,17.525,16.18,16.68,202638,0
+AMDG.US,D,20250630,000000,16.73,16.73,16.05,16.22,172664,0
+AMDG.US,D,20250701,000000,15.48,15.79,14.68,14.89,210336,0
+AMDG.US,D,20250702,000000,14.7,15.655,14.7,15.41,138864,0
+AMDG.US,D,20250703,000000,15.45,15.6,15.14,15.27,108761,0
+AMDG.US,D,20250707,000000,15.03,15.1,14.35,14.58,100410,0
+AMDG.US,D,20250708,000000,15.1,15.4773,14.82,15.22,156739,0
+AMDG.US,D,20250709,000000,15.37,15.81,15.1689,15.35,173982,0
+AMDG.US,D,20250710,000000,16.38,16.97,16.1229,16.61,280004,0
+AMDG.US,D,20250711,000000,16.25,17.32,16.01,17.13,163331,0
+AMDG.US,D,20250714,000000,16.82,17.3215,16.07,17.08,160704,0
+AMDG.US,D,20250715,000000,18.79,19.95,18.79,19.26,474338,0
+AMDG.US,D,20250716,000000,19.16,20.4065,18.64,20.37,274211,0
+AMDG.US,D,20250717,000000,20.83,20.83,20,20.47,214366,0
+AMDG.US,D,20250718,000000,20.23,20.5,19.451,19.56,150072,0
+AMDG.US,D,20250721,000000,19.67,20.35,19.53,19.54,199347,0
+AMDG.US,D,20250722,000000,19.29,19.29,17.69,18.95,162438,0
+AMDG.US,D,20250723,000000,19.33,20.07,19.33,19.94,138399,0
+AMDG.US,D,20250724,000000,19.97,21.219,19.9,20.84,102203,0
+AMDG.US,D,20250725,000000,21.15,22.06,20.85,21.91,354203,0
+AMDG.US,D,20250728,000000,22.55,24,22.5,23.79,364620,0
+AMDG.US,D,20250729,000000,24.24,26.119,24.24,24.84,273329,0
+AMDG.US,D,20250730,000000,24.31,25.589,23.7814,25.4,185834,0
+AMDG.US,D,20250731,000000,26.11,26.13,24.08,24.47,268080,0
+AMDG.US,D,20250801,000000,22.62,23.88,21.91,23.17,267298,0
+AMDG.US,D,20250804,000000,23.86,24.77,23.69,24.54,172657,0
+AMDG.US,D,20250805,000000,24.73,24.7898,23.28,23.88,303067,0
+AMDG.US,D,20250806,000000,21.23,21.5358,19.359,20.77,464091,0
+AMDG.US,D,20250807,000000,21.72,23.94,21.72,23.14,261381,0
+AMDG.US,D,20250808,000000,23.52,24.18,22.6601,23.2,290816,0
+AMDG.US,D,20250811,000000,22.44,24.75,22.37,23.08,282767,0
+AMDG.US,D,20250812,000000,23.35,23.78,22.1495,23.77,125110,0
+AMDG.US,D,20250813,000000,25.11,26.9,24.96,26.35,220359,0
+AMDG.US,D,20250814,000000,24.98,26.59,24.96,25.363,179907,0
+AMDG.US,D,20250815,000000,24.95,24.95,24,24.36,114233,0
+AMDG.US,D,20250818,000000,24.11,24.6,23.53,23.968,62971,0
+AMDG.US,D,20250819,000000,23.16,23.16,21.27,21.3225,161997,0
+AMDG.US,D,20250820,000000,20.56,21.31,19.2304,21.01,124744,0
+AMDG.US,D,20250821,000000,21.09,21.09,20.42,20.61,61872,0
+AMDG.US,D,20250822,000000,20.29,21.76,20.18,21.6,283173,0
+AMDG.US,D,20250825,000000,20.98,20.9858,20.11,20.48,100718,0
+AMDG.US,D,20250826,000000,21.88,22.05,20.87,21.29,141978,0
+AMDG.US,D,20250827,000000,21.14,21.5299,20.9,21.36,64666,0
+AMDG.US,D,20250828,000000,21.8,22.32,21.33,21.8017,145358,0
+AMDG.US,D,20250829,000000,21.26,21.55,20.08,20.21,90596,0
+AMDG.US,D,20250902,000000,19.005,20.12,18.77,20.1023,109935,0
+AMDG.US,D,20250903,000000,20,20.415,19.76,20.0497,35317,0
+AMDG.US,D,20250904,000000,19.43,20.0112,19,20.0065,69582,0
+AMDG.US,D,20250905,000000,18.82,18.82,17.11,17.31,325604,0
+AMDG.US,D,20250908,000000,17.54,17.635,16.92,17.3597,150977,0
+AMDG.US,D,20250909,000000,17.54,18.396,17.54,18.396,199748,0
+AMDG.US,D,20250910,000000,20.25,20.43,18.91,19.26,305017,0
+AMDG.US,D,20250911,000000,18.99,19.28,18.16,18.31,218661,0
+AMDG.US,D,20250912,000000,18.64,19.4,18.13,18.96,274471,0
+AMDG.US,D,20250915,000000,19.15,19.61,18.7505,19.592,94510,0
+AMDG.US,D,20250916,000000,19.65,19.715,19.1496,19.44,95071,0
+AMDG.US,D,20250917,000000,19.17,19.6098,18.3,19.08,122657,0
+AMDG.US,D,20250918,000000,17.14,18.959,16.9,18.8,465367,0
+AMDG.US,D,20250919,000000,18.61,19.1982,18.32,18.64,130891,0
+AMDG.US,D,20250922,000000,18.67,19.8813,18.67,19.19,239917,0
+AMDG.US,D,20250923,000000,19.33,20.06,19.09,19.5,131166,0
+AMDG.US,D,20250924,000000,20.06,20.36,18.93,19.4401,92579,0
+AMDG.US,D,20250925,000000,18.57,19.61,17.99,19.5209,94584,0
+AMDG.US,D,20250926,000000,19.43,19.72,18.52,19.08,83795,0
+AMDG.US,D,20250929,000000,19.21,20.2,19.21,19.5404,62209,0
+AMDG.US,D,20250930,000000,19.14,19.7,19.1252,19.64,74546,0
+AMDG.US,D,20251001,000000,19.39,20.2,19.39,20.2,99625,0
+AMDG.US,D,20251002,000000,21.36,21.89,20.8292,21.59,180176,0
+AMDG.US,D,20251003,000000,21.6,21.6096,19.9506,20.28,254961,0
+AMDG.US,D,20251006,000000,35.5,35.5,29.7697,29.86,1776487,0
+AMDG.US,D,20251007,000000,33.11,34.23,31.56,32.17,583989,0
+AMDG.US,D,20251008,000000,32.54,39.469,32.13,39.43,541907,0
+AMDG.US,D,20251009,000000,39.67,40.89,37.45,38.59,477863,0
+AMDG.US,D,20251010,000000,38.48,38.82,32.175,32.55,405590,0
+AMDG.US,D,20251013,000000,34.17,35.33,32.5802,33.0185,553550,0
+AMDG.US,D,20251014,000000,33.77,35.6032,32.94,33.46,505268,0
+AMDG.US,D,20251015,000000,34.86,39.9,34.5,39.79,635918,0
+AMDG.US,D,20251016,000000,38.95,40.51,38.2506,38.4122,262105,0
+AMDG.US,D,20251017,000000,38,38.5791,36.31,37.92,277247,0
+AMDG.US,D,20251020,000000,38.89,41.09,38.35,40.35,207458,0
+AMDG.US,D,20251021,000000,40.11,40.76,38.14,39.49,164152,0
+AMDG.US,D,20251022,000000,39,40.07,35.23,36.81,269866,0
+AMDG.US,D,20251023,000000,36.72,38.5,36.31,38.3319,128969,0
+AMDG.US,D,20251024,000000,41.04,44.25,40.59,44.16,293119,0
+AMDG.US,D,20251027,000000,45.9,46.71,43.13,46.43,557663,0
+AMDG.US,D,20251028,000000,46.18,48.2,45.86,45.86,252093,0
+AMDG.US,D,20251029,000000,48,49,45.71,48.14,213436,0
+AMDG.US,D,20251030,000000,46.6,47.77,44.57,44.67,209546,0
+AMDG.US,D,20251031,000000,46.2,47.1225,44.13,45.01,152259,0
+AMDG.US,D,20251103,000000,46.12,46.51,44.2894,46.2,204585,0
+AMDG.US,D,20251104,000000,42.98,45.34,41.92,42.89,476248,0
+AMDG.US,D,20251105,000000,40.35,46,40.35,44.84,720936,0
+AMDG.US,D,20251106,000000,43.88,43.88,37.72,38.39,229920,0
+AMDG.US,D,20251107,000000,36.09,37.27,34.21,37.01,242028,0
+AMDG.US,D,20251110,000000,39.9,41.67,39.35,40.32,198007,0
+AMDG.US,D,20251111,000000,39.47,41.67,37.22,38.19,376360,0
+AMDG.US,D,20251112,000000,43.09,46.46,42.3,45.02,640115,0
+AMDG.US,D,20251113,000000,42.505,45.09,40.535,41.16,225183,0
+AMDG.US,D,20251114,000000,38.43,42.93,36.94,40.79,188840,0
+AMDG.US,D,20251117,000000,39.47,41.39,37.6612,38.49,111382,0
+AMDG.US,D,20251118,000000,37.3,37.3,33.62,35.34,113281,0
+AMDG.US,D,20251119,000000,35,36.75,32.17,33.3,148388,0
+AMDG.US,D,20251120,000000,36.26,36.31,27.93,28.1,194577,0
+AMDG.US,D,20251121,000000,28.64,28.64,25.335,27.39,301374,0
+AMDG.US,D,20251124,000000,28.32,30.91,28.04,30.37,125362,0
+AMDG.US,D,20251125,000000,26.7,28.0381,24.6,27.86,285265,0
+AMDG.US,D,20251126,000000,28.75,30.41755,28.13,30.05,157833,0
+AMDG.US,D,20251128,000000,30.67,31.0599,30.11,31,53588,0
+AMDG.US,D,20251201,000000,29.94,31.763,29.94,31.61,62605,0
+AMDG.US,D,20251202,000000,32.06,33.325,30.11,30.28,164800,0
+AMDG.US,D,20251203,000000,30.665,31.075,29.39,30.9148,63456,0
+AMDG.US,D,20251204,000000,30.61,31.3305,29.96,30.4046,40710,0
+AMDG.US,D,20251205,000000,30.92,32.5,30.74,30.9802,77374,0
+AMDG.US,D,20251208,000000,31.32,32.57,31.14,31.7838,81306,0
+AMDG.US,D,20251209,000000,31.91,32.88,31.09,31.99,69294,0
+AMDG.US,D,20251210,000000,31.805,32.2445,31.17,31.9917,46305,0
+AMDG.US,D,20251211,000000,30.2,31.92,28.74,31.9114,54850,0
+AMDG.US,D,20251212,000000,31.265,32,28.5,28.8145,62600,0
+AMDG.US,D,20251215,000000,29.34,29.83,27.8,27.934,37229,0
+AMDG.US,D,20251216,000000,27.71,28.51,27.41,28.4058,53493,0
+AMDG.US,D,20251217,000000,28.63,28.89,25.23,25.3595,187061,0
+AMDG.US,D,20251218,000000,26.9,27.39,26.02,26.0928,60119,0
+AMDG.US,D,20251219,000000,27.04,29.72,27.04,29.2945,87263,0
+AMDG.US,D,20251222,000000,31.03,31.08,29.3,29.72,61867,0
+AMDG.US,D,20251223,000000,29.01,30.035,29,29.6542,44554,0
+AMDG.US,D,20251224,000000,29.62,30.02,29.565,29.7105,55968,0
+AMDG.US,D,20251226,000000,29.74,30,29.185,29.659,73800,0
+AMDG.US,D,20251229,000000,28.67,29.91,28.1,29.8,75113,0
+AMDG.US,D,20251230,000000,26.85,27.1317,26.5,26.7853,101147,0
+AMDG.US,D,20251231,000000,26.91,27.32,26.44,26.491,52893,0
+AMDG.US,D,20260102,000000,27.6,29.48,27.6,28.6748,126253,0
+AMDG.US,D,20260105,000000,30.43,31.24,27.9,28.05,347063,0
+AMDG.US,D,20260106,000000,28.36,28.36,25.52,26.26,186395,0
+AMDG.US,D,20260107,000000,25.78,25.78,24.59,25.22,176441,0
+AMDG.US,D,20260108,000000,25.38,25.38,23.62,23.95,114035,0
+AMDG.US,D,20260109,000000,24.17,24.49,23.55,23.5779,50091,0
+AMDG.US,D,20260112,000000,23.14,25.07,22.78,24.61,61049,0
+AMDG.US,D,20260113,000000,26.43,28.2376,26.42,27.75,184010,0
+AMDG.US,D,20260114,000000,26.73,28.4893,26.31,28.38,199983,0
+AMDG.US,D,20260115,000000,29.42,32.03,29.3,29.45,216704,0
+AMDG.US,D,20260116,000000,31.085,31.085,29.74,30.46,164344,0
+AMDG.US,D,20260120,000000,28.89,32.315,28.89,30.45,192649,0
+AMDG.US,D,20260121,000000,31.49,35.96,31.49,35.11,362838,0
+AMDG.US,D,20260122,000000,35.65,36.83,34.31,36.21,227396,0
+AMDG.US,D,20260123,000000,38.52,39.73,37,37.88,261859,0
+AMDG.US,D,20260126,000000,37,37,35.25,35.48,102465,0
+AMDG.US,D,20260127,000000,35.7,36.59,34.54,35.63,126058,0
+AMDG.US,D,20260128,000000,36.32,37.05,35.29,35.82,123994,0
+AMDG.US,D,20260129,000000,36.59,38,32.59,35.71,139795,0
+AMDG.US,D,20260130,000000,31.09,33.7,30.83,31.36,227168,0
+AMDG.US,D,20260202,000000,31.09,34.77,30.93,33.83,145371,0
+AMDG.US,D,20260203,000000,35.17,35.32,31.3,33.24,428265,0
+AMDG.US,D,20260204,000000,25.29,26.135,21.1,21.35,630288,0
+AMDG.US,D,20260205,000000,21.62,21.98,19.31,19.72,316396,0
+AMDG.US,D,20260206,000000,20.64,23.1,20.55,22.92,305388,0
+AMDG.US,D,20260209,000000,22.42,24.93,22.02,24.57,194749,0
+AMDG.US,D,20260210,000000,24.39,25.345,23.95,24.0621,108527,0
+AMDG.US,D,20260211,000000,24.94,25.29,23.1,24,93230,0
+AMDG.US,D,20260212,000000,24.65,25.055,22.2,22.3256,142717,0
+AMDG.US,D,20260213,000000,22.19,23.15,21.96,22.55,72411,0
+AMDG.US,D,20260217,000000,21.55,22.09,19.87,21.6145,102242,0
+AMDG.US,D,20260218,000000,20.675,21.606,19.97,20.99,109061,0
diff --git a/daily/us/nasdaq etfs/amzu.us.txt b/daily/us/nasdaq etfs/amzu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb6cbc3cdd1d8a9bb5168168852b710a34f7a0b6
--- /dev/null
+++ b/daily/us/nasdaq etfs/amzu.us.txt	
@@ -0,0 +1,865 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMZU.US,D,20220908,000000,25.7,26.0497,25.38,26.0497,2039,0
+AMZU.US,D,20220909,000000,26.7,27.24,26.67,27.1519,2428,0
+AMZU.US,D,20220912,000000,27.47,28.08,27.47,28.0512,9936,0
+AMZU.US,D,20220913,000000,26.75,26.75,25.0999,25.16,15168,0
+AMZU.US,D,20220914,000000,25.35,25.6287,25.06,25.6287,6399,0
+AMZU.US,D,20220915,000000,25.35,26.15,24.7617,24.9754,16165,0
+AMZU.US,D,20220916,000000,23.8,24.1479,23.35,24.1479,8096,0
+AMZU.US,D,20220919,000000,23.68,24.37,23.68,24.37,8692,0
+AMZU.US,D,20220920,000000,24.1,24.21,23.49,23.6801,3760,0
+AMZU.US,D,20220921,000000,23.64,24.04,22.61,22.61,30896,0
+AMZU.US,D,20220922,000000,22.25,22.49,22.12,22.3319,7975,0
+AMZU.US,D,20220923,000000,21.81,21.81,20.81,21.32,14505,0
+AMZU.US,D,20220926,000000,21.16,22.2213,21.16,21.6572,8993,0
+AMZU.US,D,20220927,000000,22.25,22.498,21.12,21.4174,19993,0
+AMZU.US,D,20220928,000000,21.5,22.5712,21.5,22.4778,13834,0
+AMZU.US,D,20220929,000000,21.75,21.75,21.05,21.5649,7530,0
+AMZU.US,D,20220930,000000,21.32,22.0201,20.985,21.05,7359,0
+AMZU.US,D,20221003,000000,21.29,21.96,20.96,21.7762,11966,0
+AMZU.US,D,20221004,000000,22.98,23.8,22.9417,23.2377,103489,0
+AMZU.US,D,20221005,000000,22.5,23.37,22.47,23.1578,29937,0
+AMZU.US,D,20221006,000000,23.3,23.31,22.83,22.98,37185,0
+AMZU.US,D,20221007,000000,22.01,22.01,21.29,21.4186,14675,0
+AMZU.US,D,20221010,000000,21.52,21.7984,21.07,21.09,7691,0
+AMZU.US,D,20221011,000000,20.541,21.43,20.28,20.67,8489,0
+AMZU.US,D,20221012,000000,20.67,21.0756,20.67,20.91,31105,0
+AMZU.US,D,20221013,000000,19.61,21,18.88,20.76,37962,0
+AMZU.US,D,20221014,000000,21.45,21.45,19.2194,19.25,16761,0
+AMZU.US,D,20221017,000000,20.23,21.18,20.23,21.08,21576,0
+AMZU.US,D,20221018,000000,22.67,22.67,21.391,21.745,28179,0
+AMZU.US,D,20221019,000000,21.25,21.83,21.16,21.4314,22129,0
+AMZU.US,D,20221020,000000,21.09,22.23,21.05,21.48,34555,0
+AMZU.US,D,20221021,000000,21.37,22.67,21.37,22.6028,18002,0
+AMZU.US,D,20221024,000000,22.9,22.9,22.02,22.76,10222,0
+AMZU.US,D,20221025,000000,22.88,23.121,22.63,22.9372,52304,0
+AMZU.US,D,20221026,000000,21.65,22.445,21.34,21.5061,27945,0
+AMZU.US,D,20221027,000000,21,21.099,19.95,20.28,128543,0
+AMZU.US,D,20221028,000000,16.73,18.25,16.62,18.16,217932,0
+AMZU.US,D,20221031,000000,18.22,18.48,17.48,17.88,36249,0
+AMZU.US,D,20221101,000000,18.33,18.4,16.239,16.4,109301,0
+AMZU.US,D,20221102,000000,16.52,16.6,15.2,15.2,75788,0
+AMZU.US,D,20221103,000000,15.29,15.5201,14.4799,14.53,147074,0
+AMZU.US,D,20221104,000000,15.06,15.25,14.25,14.9,87066,0
+AMZU.US,D,20221107,000000,15.13,15.15,14.449,14.8048,56218,0
+AMZU.US,D,20221108,000000,14.86,15.0732,14.261,14.55,56932,0
+AMZU.US,D,20221109,000000,14.54,14.54,13.69,13.74,100268,0
+AMZU.US,D,20221110,000000,15.36,16.6,15.06,16.2249,259517,0
+AMZU.US,D,20221111,000000,16.6,17.359,16.257,17.2528,123471,0
+AMZU.US,D,20221114,000000,16.71,17.07,16.409,16.7,93256,0
+AMZU.US,D,20221115,000000,17.75,18,16.4,16.7756,141605,0
+AMZU.US,D,20221116,000000,16.23,16.62,15.93,16.35,75916,0
+AMZU.US,D,20221117,000000,15.88,16.231,15.56,15.76,57244,0
+AMZU.US,D,20221118,000000,15.9,15.9,15.2,15.5487,50511,0
+AMZU.US,D,20221121,000000,15.47,15.7601,14.68,15.1463,83969,0
+AMZU.US,D,20221122,000000,15.22,15.35,14.75,15.34,162020,0
+AMZU.US,D,20221123,000000,15.36,15.65,15.26,15.53,96559,0
+AMZU.US,D,20221125,000000,15.48,15.5601,15.3,15.3807,27030,0
+AMZU.US,D,20221128,000000,15.43,16,15.39,15.5091,128943,0
+AMZU.US,D,20221129,000000,15.51,15.58,14.9,15.12,81412,0
+AMZU.US,D,20221130,000000,15.11,16.11,14.9,16.06,156755,0
+AMZU.US,D,20221201,000000,16.22,16.2617,15.76,15.866,97081,0
+AMZU.US,D,20221202,000000,15.6,15.8,15.44,15.45,49513,0
+AMZU.US,D,20221205,000000,15.22,15.46,14.7,14.75,133937,0
+AMZU.US,D,20221206,000000,14.63,14.69,13.9804,14.08,68787,0
+AMZU.US,D,20221207,000000,14.08,14.43,13.881,14.0986,81490,0
+AMZU.US,D,20221208,000000,14.23,14.66,14,14.5477,283894,0
+AMZU.US,D,20221209,000000,14.16,14.445,14.16,14.245,150034,0
+AMZU.US,D,20221212,000000,14.32,14.6,13.99,14.5748,153144,0
+AMZU.US,D,20221213,000000,15.69,15.91,14.62,15.04,96023,0
+AMZU.US,D,20221214,000000,15.2,15.25,14.5,14.8437,111658,0
+AMZU.US,D,20221215,000000,14.45,14.45,13.8555,14.03,181550,0
+AMZU.US,D,20221216,000000,14.11,14.26,13.69,13.9343,276853,0
+AMZU.US,D,20221219,000000,13.87,13.87,13.14,13.225,57419,0
+AMZU.US,D,20221220,000000,13.23,13.51,13.07,13.25,232581,0
+AMZU.US,D,20221221,000000,13.46,13.67,13.2399,13.57,185871,0
+AMZU.US,D,20221222,000000,13.3,13.3,12.53,12.9,220857,0
+AMZU.US,D,20221223,000000,12.76,13.3,12.7,13.2004,101367,0
+AMZU.US,D,20221227,000000,13.2,13.2,12.6907,12.72,55987,0
+AMZU.US,D,20221228,000000,12.66,12.7788,12.4,12.4,108963,0
+AMZU.US,D,20221229,000000,12.68,13.0329,12.61,12.9532,249198,0
+AMZU.US,D,20221230,000000,12.65,12.91,12.5601,12.8975,532082,0
+AMZU.US,D,20230103,000000,13.25,13.55,12.972,13.3236,196260,0
+AMZU.US,D,20230104,000000,13.5,13.55,12.75,13.14,316417,0
+AMZU.US,D,20230105,000000,13.14,13.15,12.67,12.68,265419,0
+AMZU.US,D,20230106,000000,12.65,13.415,12.3199,13.3373,444914,0
+AMZU.US,D,20230109,000000,13.71,14.1346,13.6,13.66,213727,0
+AMZU.US,D,20230110,000000,13.67,14.27,13.64,14.25,324822,0
+AMZU.US,D,20230111,000000,14.48,15.503,14.48,15.49,232336,0
+AMZU.US,D,20230112,000000,15.93,15.96,15.08,15.5008,240075,0
+AMZU.US,D,20230113,000000,15.22,16.2499,15.22,16.21,157009,0
+AMZU.US,D,20230117,000000,16.38,16.38,15.63,15.71,146723,0
+AMZU.US,D,20230118,000000,15.99,16.46,15.52,15.55,297747,0
+AMZU.US,D,20230119,000000,15.31,15.53,14.91,15.1044,136418,0
+AMZU.US,D,20230120,000000,15.13,15.9797,14.98,15.96,237449,0
+AMZU.US,D,20230123,000000,16.08,16.08,15.6408,16.0134,258672,0
+AMZU.US,D,20230124,000000,15.86,16.15,15.64,15.75,200552,0
+AMZU.US,D,20230125,000000,14.8,15.91,14.58,15.9039,268645,0
+AMZU.US,D,20230126,000000,16.24,16.48,15.8799,16.42,458684,0
+AMZU.US,D,20230127,000000,16.5,17.4699,16.5,17.16,360824,0
+AMZU.US,D,20230130,000000,16.86,17.02,16.39,16.75,162346,0
+AMZU.US,D,20230131,000000,16.88,17.4,16.88,17.38,97695,0
+AMZU.US,D,20230201,000000,17.27,18.1301,16.915,17.88,291795,0
+AMZU.US,D,20230202,000000,19.17,20.13,18.88,19.85,574864,0
+AMZU.US,D,20230203,000000,17.78,18.7299,17.135,17.33,685630,0
+AMZU.US,D,20230206,000000,17.22,17.4099,16.67,17.025,172813,0
+AMZU.US,D,20230207,000000,16.8,17.08,16.0514,17,663717,0
+AMZU.US,D,20230208,000000,17,17.11,16.19,16.52,172565,0
+AMZU.US,D,20230209,000000,16.83,16.92,15.9,16.03,253009,0
+AMZU.US,D,20230210,000000,15.85,16.15,15.5611,15.9,257337,0
+AMZU.US,D,20230213,000000,15.88,16.38,15.75,16.37,124118,0
+AMZU.US,D,20230214,000000,16.06,16.66,15.87,16.3973,228654,0
+AMZU.US,D,20230215,000000,16.25,16.75,16.1,16.75,248749,0
+AMZU.US,D,20230216,000000,16.3,16.6,16,16.02,90827,0
+AMZU.US,D,20230217,000000,15.88,15.91,15.39,15.7656,354587,0
+AMZU.US,D,20230221,000000,15.27,15.3005,15.06,15.12,103269,0
+AMZU.US,D,20230222,000000,15.25,15.68,15.2,15.43,178589,0
+AMZU.US,D,20230223,000000,15.5,15.55,14.9,15.39,125709,0
+AMZU.US,D,20230224,000000,14.81,14.9794,14.55,14.83,133746,0
+AMZU.US,D,20230227,000000,15.05,15.1101,14.77,14.92,100758,0
+AMZU.US,D,20230228,000000,14.82,15.1,14.7,14.99,76345,0
+AMZU.US,D,20230301,000000,14.94,15.09,14.3993,14.53,117460,0
+AMZU.US,D,20230302,000000,14.33,14.52,14.1,14.51,83134,0
+AMZU.US,D,20230303,000000,14.68,15.15,14.6407,15.15,83623,0
+AMZU.US,D,20230306,000000,15.23,15.53,14.82,14.82,120318,0
+AMZU.US,D,20230307,000000,14.97,15.17,14.64,14.82,69345,0
+AMZU.US,D,20230308,000000,14.86,14.94,14.5,14.91,56819,0
+AMZU.US,D,20230309,000000,14.86,15.42,14.5,14.52,79231,0
+AMZU.US,D,20230310,000000,14.59,14.782,14.04,14.12,105566,0
+AMZU.US,D,20230313,000000,13.95,14.881,13.535,14.5237,75653,0
+AMZU.US,D,20230314,000000,14.85,15.12,14.6599,15.1034,46233,0
+AMZU.US,D,20230315,000000,14.71,15.5,14.6845,15.45,88023,0
+AMZU.US,D,20230316,000000,15.37,16.55,15.3,16.33,172111,0
+AMZU.US,D,20230317,000000,16.24,16.43,15.705,16.0627,92605,0
+AMZU.US,D,20230320,000000,15.95,15.95,15.285,15.75,97432,0
+AMZU.US,D,20230321,000000,15.859,16.43,15.8009,16.3458,101591,0
+AMZU.US,D,20230322,000000,16.32,16.7,15.91,15.982,63047,0
+AMZU.US,D,20230323,000000,16.36,16.48,15.6501,15.92,68766,0
+AMZU.US,D,20230324,000000,15.75,15.79,15.4176,15.75,296999,0
+AMZU.US,D,20230327,000000,15.94,16.0396,15.51,15.74,162907,0
+AMZU.US,D,20230328,000000,15.74,15.8099,15.3256,15.543,116057,0
+AMZU.US,D,20230329,000000,15.92,16.29,15.91,16.2566,113613,0
+AMZU.US,D,20230330,000000,16.62,16.9299,16.45,16.71,107645,0
+AMZU.US,D,20230331,000000,16.72,17.0219,16.6824,16.98,87466,0
+AMZU.US,D,20230403,000000,16.71,16.965,16.581,16.7999,110570,0
+AMZU.US,D,20230404,000000,16.94,17.21,16.7018,17.15,80852,0
+AMZU.US,D,20230405,000000,17.17,17.17,16.3621,16.46,64871,0
+AMZU.US,D,20230406,000000,16.4,16.7066,16.12,16.69,66142,0
+AMZU.US,D,20230410,000000,16.48,16.71,16.0757,16.71,75368,0
+AMZU.US,D,20230411,000000,16.39,16.39,15.93,16.16,183193,0
+AMZU.US,D,20230412,000000,16.32,16.32,15.6019,15.62,88929,0
+AMZU.US,D,20230413,000000,15.9,16.755,15.9,16.7016,143097,0
+AMZU.US,D,20230414,000000,16.62,16.8955,16.4799,16.76,96690,0
+AMZU.US,D,20230417,000000,16.93,17.03,16.55,16.78,62095,0
+AMZU.US,D,20230418,000000,17.07,17.11,16.5,16.7179,68691,0
+AMZU.US,D,20230419,000000,16.53,17.3526,16.47,17.19,131442,0
+AMZU.US,D,20230420,000000,16.94,17.3919,16.92,17.05,94842,0
+AMZU.US,D,20230421,000000,17.57,18.1,17.4158,17.83,168342,0
+AMZU.US,D,20230424,000000,17.9899,18.36,17.3429,17.61,175311,0
+AMZU.US,D,20230425,000000,17.32,17.375,16.71,16.73,104443,0
+AMZU.US,D,20230426,000000,17.33,17.69,17.1,17.29,108680,0
+AMZU.US,D,20230427,000000,18.1,18.74,17.79,18.47,655795,0
+AMZU.US,D,20230428,000000,18.04,18.35,17.1,17.4,357642,0
+AMZU.US,D,20230501,000000,17.25,17.25,16.5,16.55,205331,0
+AMZU.US,D,20230502,000000,16.4,16.97,16.35,16.9403,87866,0
+AMZU.US,D,20230503,000000,16.91,17.4677,16.86,16.9248,93111,0
+AMZU.US,D,20230504,000000,17,17.3199,16.8801,16.988,74124,0
+AMZU.US,D,20230505,000000,17.08,17.41,16.89,17.39,148735,0
+AMZU.US,D,20230508,000000,17.27,17.4959,17.2131,17.435,160470,0
+AMZU.US,D,20230509,000000,17.38,17.64,17.2998,17.6218,87136,0
+AMZU.US,D,20230510,000000,18.01,18.6215,18.01,18.5,191686,0
+AMZU.US,D,20230511,000000,18.74,19.27,18.6076,19.02,140869,0
+AMZU.US,D,20230512,000000,18.98,19,18.27,18.49,87461,0
+AMZU.US,D,20230515,000000,18.73,19,18.27,18.77,101086,0
+AMZU.US,D,20230516,000000,18.78,19.63,18.73,19.31,140605,0
+AMZU.US,D,20230517,000000,19.64,19.9089,19.53,19.825,142709,0
+AMZU.US,D,20230518,000000,20.17,20.6,20.04,20.49,226304,0
+AMZU.US,D,20230519,000000,20.63,20.63,19.866,20.03,154590,0
+AMZU.US,D,20230522,000000,20.15,20.15,19.491,19.66,213938,0
+AMZU.US,D,20230523,000000,19.44,20.2064,19.36,19.7,277046,0
+AMZU.US,D,20230524,000000,19.76,20.26,19.71,20.13,179312,0
+AMZU.US,D,20230525,000000,20.07,20.11,19.515,19.65,166011,0
+AMZU.US,D,20230526,000000,19.95,21.31,19.95,20.97,402482,0
+AMZU.US,D,20230530,000000,21.53,21.68,20.92,21.38,180797,0
+AMZU.US,D,20230531,000000,21.28,21.44,20.72,21.1,109206,0
+AMZU.US,D,20230601,000000,21.25,21.82,20.91,21.66,145896,0
+AMZU.US,D,20230602,000000,22.24,22.52,21.965,22.05,181784,0
+AMZU.US,D,20230605,000000,21.79,22.41,21.7175,22.32,151544,0
+AMZU.US,D,20230606,000000,22.25,22.85,22.25,22.67,207356,0
+AMZU.US,D,20230607,000000,22.77,22.8499,21.04,21.18,423833,0
+AMZU.US,D,20230608,000000,21.65,22.316,21.48,22,387181,0
+AMZU.US,D,20230609,000000,21.92,22.35,21.7101,21.78,152576,0
+AMZU.US,D,20230612,000000,21.95,22.6315,21.81,22.59,156815,0
+AMZU.US,D,20230613,000000,23,23.04,22.2101,22.61,164176,0
+AMZU.US,D,20230614,000000,22.61,22.649,21.92,22.54,97332,0
+AMZU.US,D,20230615,000000,22.16,22.84,21.96,22.72,170858,0
+AMZU.US,D,20230616,000000,22.86,22.9,22.22,22.29,65015,0
+AMZU.US,D,20230620,000000,22.16,22.6579,22,22.37,89797,0
+AMZU.US,D,20230621,000000,22.18,22.45,21.7101,21.97,101250,0
+AMZU.US,D,20230622,000000,22.06,23.38,22.06,23.35,299543,0
+AMZU.US,D,20230623,000000,23.08,23.5,22.85,23.13,296567,0
+AMZU.US,D,20230626,000000,23.24,23.67,22.54,22.57,168829,0
+AMZU.US,D,20230627,000000,22.94,23.31,22.652,23.0537,134526,0
+AMZU.US,D,20230628,000000,23.02,23.6699,22.87,23.06,122166,0
+AMZU.US,D,20230629,000000,22.94,23.0453,22.55,22.75,170259,0
+AMZU.US,D,20230630,000000,23.17,23.5833,23,23.36,116668,0
+AMZU.US,D,20230703,000000,23.49,23.7227,23.29,23.29,67502,0
+AMZU.US,D,20230705,000000,23.29,23.61,23.1735,23.37,85851,0
+AMZU.US,D,20230706,000000,22.78,22.8863,22.589,22.81,76390,0
+AMZU.US,D,20230707,000000,22.87,23.475,22.77,23.18,88201,0
+AMZU.US,D,20230710,000000,22.92,22.93,22.14,22.49,192355,0
+AMZU.US,D,20230711,000000,22.67,23.1183,22.5165,22.9,118301,0
+AMZU.US,D,20230712,000000,23.35,23.5,22.935,23.41,97037,0
+AMZU.US,D,20230713,000000,24.21,24.42,23.95,24.36,146701,0
+AMZU.US,D,20230714,000000,24.24,24.9502,24.24,24.47,97860,0
+AMZU.US,D,20230717,000000,24.44,24.6369,24.055,24.12,226482,0
+AMZU.US,D,20230718,000000,23.9,24.2127,23.57,23.93,102723,0
+AMZU.US,D,20230719,000000,24.05,24.79,23.92,24.625,153680,0
+AMZU.US,D,20230720,000000,24.28,24.4422,22.951,23.15,203365,0
+AMZU.US,D,20230721,000000,23.55,23.55,22.75,23.13,99203,0
+AMZU.US,D,20230724,000000,23.23,23.55,22.7199,22.84,92021,0
+AMZU.US,D,20230725,000000,22.94,22.98,22.75,22.88,170917,0
+AMZU.US,D,20230726,000000,22.151,22.85,22.03,22.63,436159,0
+AMZU.US,D,20230727,000000,23.34,23.8,22.54,22.64,147552,0
+AMZU.US,D,20230728,000000,23.01,23.89,22.9927,23.69,183601,0
+AMZU.US,D,20230731,000000,23.94,24.12,23.7475,24.11,259320,0
+AMZU.US,D,20230801,000000,24.05,24.05,23.52,23.56,185830,0
+AMZU.US,D,20230802,000000,23.15,23.15,22.25,22.63,291274,0
+AMZU.US,D,20230803,000000,22.44,23.019,22.152,22.8,789343,0
+AMZU.US,D,20230804,000000,25.94,26.655,25.58,25.62,727779,0
+AMZU.US,D,20230807,000000,26.03,26.39,25.4564,26.32,263544,0
+AMZU.US,D,20230808,000000,25.89,25.89,25.2701,25.66,118069,0
+AMZU.US,D,20230809,000000,25.68,25.75,24.92,25.12,130546,0
+AMZU.US,D,20230810,000000,25.5,25.79,25,25.3,208048,0
+AMZU.US,D,20230811,000000,24.95,25.48,24.9,25.25,134378,0
+AMZU.US,D,20230814,000000,25.17,25.84,25.07,25.84,201371,0
+AMZU.US,D,20230815,000000,25.68,26,24.9009,25.04,144407,0
+AMZU.US,D,20230816,000000,24.88,24.8822,24.3,24.31,118332,0
+AMZU.US,D,20230817,000000,24.41,24.55,23.88,24.01,169757,0
+AMZU.US,D,20230818,000000,23.35,24.01,23.26,23.77,159493,0
+AMZU.US,D,20230821,000000,23.94,24.2746,23.69,24.15,120605,0
+AMZU.US,D,20230822,000000,24.28,24.35,23.94,24.04,134409,0
+AMZU.US,D,20230823,000000,24.11,24.4972,23.7992,24.39,172025,0
+AMZU.US,D,20230824,000000,24.64,24.71,23.4,23.4,96316,0
+AMZU.US,D,20230825,000000,23.61,23.9,23.0609,23.76,117819,0
+AMZU.US,D,20230828,000000,23.88,23.8801,23.3943,23.71,60574,0
+AMZU.US,D,20230829,000000,23.74,24.23,23.7,24.2,214505,0
+AMZU.US,D,20230830,000000,24.1957,24.38,23.94,24.25,208296,0
+AMZU.US,D,20230831,000000,24.23,25.2,24.23,25.01,342115,0
+AMZU.US,D,20230901,000000,25.37,25.5,24.7099,25.04,277923,0
+AMZU.US,D,20230905,000000,24.94,24.94,24.415,24.8,142785,0
+AMZU.US,D,20230906,000000,24.5,24.82,24.0765,24.26,103912,0
+AMZU.US,D,20230907,000000,23.92,24.96,23.71,24.93,312368,0
+AMZU.US,D,20230908,000000,24.67,25.187,24.61,25.02,129689,0
+AMZU.US,D,20230911,000000,25.14,26.469,25.14,26.35,152808,0
+AMZU.US,D,20230912,000000,26.14,26.27,25.65,25.82,95838,0
+AMZU.US,D,20230913,000000,25.7,26.83,25.7,26.79,214851,0
+AMZU.US,D,20230914,000000,26.9,27.0486,26.28,26.76,217612,0
+AMZU.US,D,20230915,000000,26.19,26.41,25.47,25.57,308290,0
+AMZU.US,D,20230918,000000,25.65,25.89,25.25,25.43,68528,0
+AMZU.US,D,20230919,000000,24.94,24.94,24.07,24.6,184838,0
+AMZU.US,D,20230920,000000,24.88,25.06,23.96,23.99,156466,0
+AMZU.US,D,20230921,000000,23.05,23.17,22.39,22.4,242514,0
+AMZU.US,D,20230922,000000,22.85,23.07,22.17,22.33,182610,0
+AMZU.US,D,20230925,000000,22.38,23.0096,22.26,22.91,149887,0
+AMZU.US,D,20230926,000000,22.62,22.6281,21.3378,21.51,224072,0
+AMZU.US,D,20230927,000000,21.39,21.82,21.0227,21.49,165786,0
+AMZU.US,D,20230928,000000,21,21.6277,20.75,21.5,214611,0
+AMZU.US,D,20230929,000000,22.04,22.28,21.5897,21.75,191280,0
+AMZU.US,D,20231002,000000,21.77,22.6,21.625,22.34,78151,0
+AMZU.US,D,20231003,000000,22.05,22.1,21.03,21.16,207654,0
+AMZU.US,D,20231004,000000,21.48,21.78,21.4,21.67,251488,0
+AMZU.US,D,20231005,000000,21.6,21.62,21.0201,21.45,57978,0
+AMZU.US,D,20231006,000000,20.98,22.04,20.96,21.91,219722,0
+AMZU.US,D,20231009,000000,21.45,22.1286,21.12,22.02,135370,0
+AMZU.US,D,20231010,000000,22.04,22.63,21.9599,22.305,125505,0
+AMZU.US,D,20231011,000000,22.39,22.9501,22.3758,22.9,95451,0
+AMZU.US,D,20231012,000000,23.01,23.5899,22.76,23.03,232565,0
+AMZU.US,D,20231013,000000,23.19,23.22,22.1304,22.3466,97983,0
+AMZU.US,D,20231016,000000,22.6,23.1874,22.55,23.04,158451,0
+AMZU.US,D,20231017,000000,22.56,23.069,22.095,22.777,89261,0
+AMZU.US,D,20231018,000000,22.33,22.5699,21.7421,21.88,218803,0
+AMZU.US,D,20231019,000000,22.52,22.91,21.7389,21.9742,320127,0
+AMZU.US,D,20231020,000000,21.82,21.85,21.0923,21.1276,181095,0
+AMZU.US,D,20231023,000000,20.92,21.789,20.83,21.4694,200134,0
+AMZU.US,D,20231024,000000,21.8,22.03,21.44,22,250320,0
+AMZU.US,D,20231025,000000,21.37,21.37,19.99,20.15,412170,0
+AMZU.US,D,20231026,000000,19.9,20.16,19.37,19.71,750582,0
+AMZU.US,D,20231027,000000,21.34,22.23,21.1205,21.68,740243,0
+AMZU.US,D,20231030,000000,22.18,22.9905,21.97,22.95,266099,0
+AMZU.US,D,20231031,000000,23,23.15,22.69,23.03,170054,0
+AMZU.US,D,20231101,000000,23.24,24.1398,23.24,24.03,331651,0
+AMZU.US,D,20231102,000000,24.51,24.51,23.93,24.31,235410,0
+AMZU.US,D,20231103,000000,24.61,24.67,24.18,24.44,225085,0
+AMZU.US,D,20231106,000000,24.53,25,24.41,24.73,172171,0
+AMZU.US,D,20231107,000000,24.99,25.7,24.99,25.53,162771,0
+AMZU.US,D,20231108,000000,25.62,25.63,25.1601,25.37,299156,0
+AMZU.US,D,20231109,000000,25.36,25.5,24.7511,24.93,178306,0
+AMZU.US,D,20231110,000000,24.89,25.76,24.78,25.75,228095,0
+AMZU.US,D,20231113,000000,25.33,25.6075,24.96,25.49,138086,0
+AMZU.US,D,20231114,000000,26.08,26.6984,26.02,26.31,139647,0
+AMZU.US,D,20231115,000000,26.68,26.7,25.4537,25.61,237250,0
+AMZU.US,D,20231116,000000,25.04,25.61,24.6496,25.53,197718,0
+AMZU.US,D,20231117,000000,25.47,26.14,25.45,26.11,226371,0
+AMZU.US,D,20231120,000000,26.1,26.497,26.03,26.3668,149405,0
+AMZU.US,D,20231121,000000,25.75,25.78,25.145,25.77,456554,0
+AMZU.US,D,20231122,000000,25.95,26.77,25.95,26.5111,255208,0
+AMZU.US,D,20231124,000000,26.51,26.63,26.12,26.5063,124559,0
+AMZU.US,D,20231127,000000,26.75,27.18,26.56,26.81,289529,0
+AMZU.US,D,20231128,000000,26.59,26.73,26.19,26.57,140665,0
+AMZU.US,D,20231129,000000,26.82,26.9825,26.31,26.36,212560,0
+AMZU.US,D,20231130,000000,25.98,26.52,25.84,26.3,351170,0
+AMZU.US,D,20231201,000000,26.3,26.6005,26.21,26.57,168924,0
+AMZU.US,D,20231204,000000,26.05,26.09,25.41,26,220293,0
+AMZU.US,D,20231205,000000,25.65,26.95,25.55,26.54,160621,0
+AMZU.US,D,20231206,000000,26.71,26.76,25.81,25.89,126694,0
+AMZU.US,D,20231207,000000,26.28,26.75,26.11,26.5,149679,0
+AMZU.US,D,20231208,000000,25.81,26.3778,25.77,26.25,142896,0
+AMZU.US,D,20231211,000000,25.81,25.93,25.27,25.89,144952,0
+AMZU.US,D,20231212,000000,25.75,26.2773,25.75,26.24,218320,0
+AMZU.US,D,20231213,000000,26.46,26.7993,26.1291,26.65,219274,0
+AMZU.US,D,20231214,000000,26.95,27.08,25.7459,26.25,249652,0
+AMZU.US,D,20231215,000000,26.48,27.06,26.42,26.85,206875,0
+AMZU.US,D,20231218,000000,27.09,28.225,26.95,28.02,297715,0
+AMZU.US,D,20231219,000000,28.1,28.29,27.63,27.92,229288,0
+AMZU.US,D,20231220,000000,27.71,28.42,27.3301,27.47,294671,0
+AMZU.US,D,20231221,000000,27.64,27.73,27.2401,27.69,117147,0
+AMZU.US,D,20231222,000000,27.72,27.828,27.4,27.61,122135,0
+AMZU.US,D,20231226,000000,27.65,27.6917,27.48,27.59,113556,0
+AMZU.US,D,20231227,000000,27.6,27.94,27.49,27.58,156470,0
+AMZU.US,D,20231228,000000,27.63,27.7181,27.45,27.55,119713,0
+AMZU.US,D,20231229,000000,27.5,27.67,26.94,27.17,158722,0
+AMZU.US,D,20240102,000000,27.05,27.23,26.22,26.59,136947,0
+AMZU.US,D,20240103,000000,26.37,26.8657,26.17,26.19,174148,0
+AMZU.US,D,20240104,000000,25.44,25.9095,25.05,25.19,237877,0
+AMZU.US,D,20240105,000000,25.17,25.67,25.15,25.35,117352,0
+AMZU.US,D,20240108,000000,25.71,26.4,25.61,26.35,179411,0
+AMZU.US,D,20240109,000000,26.15,27,26.11,26.94,151108,0
+AMZU.US,D,20240110,000000,27.13,27.74,27.1146,27.56,152092,0
+AMZU.US,D,20240111,000000,27.95,28.48,27.39,27.94,282418,0
+AMZU.US,D,20240112,000000,28.02,28.185,27.6219,27.78,118909,0
+AMZU.US,D,20240116,000000,27.53,27.85,27.11,27.37,155241,0
+AMZU.US,D,20240117,000000,26.98,27.0616,26.5142,26.99,138084,0
+AMZU.US,D,20240118,000000,27.3,27.51,27.03,27.45,409045,0
+AMZU.US,D,20240119,000000,27.54,28.0399,27.24,27.94,178022,0
+AMZU.US,D,20240122,000000,28.35,28.39,27.56,27.75,165644,0
+AMZU.US,D,20240123,000000,27.77,28.14,27.58,28.08,116253,0
+AMZU.US,D,20240124,000000,28.59,28.76,28.24,28.31,240284,0
+AMZU.US,D,20240125,000000,28.37,28.765,27.7,28.55,386702,0
+AMZU.US,D,20240126,000000,28.75,29.3216,28.6,28.92,220452,0
+AMZU.US,D,20240129,000000,28.99,29.5,28.87,29.5,348483,0
+AMZU.US,D,20240130,000000,29.36,29.61,28.73,28.87,381795,0
+AMZU.US,D,20240131,000000,28.23,28.86,27.72,27.8,409580,0
+AMZU.US,D,20240201,000000,28.02,29.03,27.94,29.02,775703,0
+AMZU.US,D,20240202,000000,31.58,32.5,31.11,32.3,963530,0
+AMZU.US,D,20240205,000000,31.8,31.91,31.15,31.9,410157,0
+AMZU.US,D,20240206,000000,31.65,31.98,31.1384,31.53,231837,0
+AMZU.US,D,20240207,000000,31.68,32.02,31.6,31.92,453568,0
+AMZU.US,D,20240208,000000,31.72,32.18,31.5,31.71,304120,0
+AMZU.US,D,20240209,000000,32.07,33.169,31.931,33.05,308627,0
+AMZU.US,D,20240212,000000,33.12,33.28,32.211,32.41,244997,0
+AMZU.US,D,20240213,000000,31.07,31.96,30.52,31.34,336706,0
+AMZU.US,D,20240214,000000,31.55,32.05,31.28,32,141685,0
+AMZU.US,D,20240215,000000,31.92,32.01,31.04,31.67,340882,0
+AMZU.US,D,20240216,000000,31.33,31.8099,30.93,31.55,155167,0
+AMZU.US,D,20240220,000000,31.05,31.3,30.5195,30.88,196552,0
+AMZU.US,D,20240221,000000,31.37,31.69,30.89,31.29,236290,0
+AMZU.US,D,20240222,000000,32.55,33.01,32.22,32.96,427796,0
+AMZU.US,D,20240223,000000,32.87,33.25,32.7,33.05,169378,0
+AMZU.US,D,20240226,000000,33.25,33.43,32.85,32.96,185618,0
+AMZU.US,D,20240227,000000,32.81,32.93,32.4501,32.64,94575,0
+AMZU.US,D,20240228,000000,32.34,32.75,32.29,32.51,48626,0
+AMZU.US,D,20240229,000000,32.47,33.62,32.47,33.45,220747,0
+AMZU.US,D,20240301,000000,33.51,34.06,33.3582,33.95,219554,0
+AMZU.US,D,20240304,000000,33.74,34.45,33.73,33.75,136072,0
+AMZU.US,D,20240305,000000,33.46,33.49,32.52,32.73,176238,0
+AMZU.US,D,20240306,000000,33.17,33.37,32.57,32.58,74994,0
+AMZU.US,D,20240307,000000,32.92,33.83,32.61,33.49,162236,0
+AMZU.US,D,20240308,000000,33.35,34,32.815,33.04,161473,0
+AMZU.US,D,20240311,000000,32.75,32.75,31.955,32.11,213118,0
+AMZU.US,D,20240312,000000,32.49,33.428,32.14,33.06,104288,0
+AMZU.US,D,20240313,000000,33.17,33.67,33.1003,33.38,94112,0
+AMZU.US,D,20240314,000000,33.7,34.17,33.35,34,107891,0
+AMZU.US,D,20240315,000000,33.44,33.69,32.58,32.74,200887,0
+AMZU.US,D,20240318,000000,33.16,33.2999,32.6812,32.72,137315,0
+AMZU.US,D,20240319,000000,32.47,32.975,32.27,32.92,212579,0
+AMZU.US,D,20240320,000000,33.01,33.6398,32.58,33.55,286557,0
+AMZU.US,D,20240321,000000,34.02,34.446,33.56,33.56,146963,0
+AMZU.US,D,20240322,000000,33.5,33.8499,33.14,33.75,108897,0
+AMZU.US,D,20240325,000000,33.48,34.2599,33.24,33.99,246662,0
+AMZU.US,D,20240326,000000,34.1,34.154,33.5,33.69,101271,0
+AMZU.US,D,20240327,000000,34,34,33.3509,34,63992,0
+AMZU.US,D,20240328,000000,34.06,34.4862,33.85,34.06,102651,0
+AMZU.US,D,20240401,000000,34.23,34.81,34.0001,34.29,128977,0
+AMZU.US,D,20240402,000000,33.65,34.18,33.3,34.16,320720,0
+AMZU.US,D,20240403,000000,33.98,34.969,33.98,34.82,138454,0
+AMZU.US,D,20240404,000000,35.44,35.79,33.871,33.9,218914,0
+AMZU.US,D,20240405,000000,34.8,36.1994,34.6,35.74,253563,0
+AMZU.US,D,20240408,000000,36.49,36.56,35.6746,35.81,208960,0
+AMZU.US,D,20240409,000000,36.69,36.69,35.39,36,179337,0
+AMZU.US,D,20240410,000000,34.85,36.15,34.78,36.06,273734,0
+AMZU.US,D,20240411,000000,36.33,37.504,35.87,37.21,356126,0
+AMZU.US,D,20240412,000000,36.69,36.885,35.67,36.06,236260,0
+AMZU.US,D,20240415,000000,36.51,37,34.851,35.06,199346,0
+AMZU.US,D,20240416,000000,34.91,35.4808,34.57,34.91,232672,0
+AMZU.US,D,20240417,000000,35.37,35.39,33.63,34.11,226474,0
+AMZU.US,D,20240418,000000,34.16,34.5555,33.18,33.33,132436,0
+AMZU.US,D,20240419,000000,33.12,33.12,31.18,31.6,342983,0
+AMZU.US,D,20240422,000000,32.47,33.1,31.6,32.57,339307,0
+AMZU.US,D,20240423,000000,32.88,33.54,32.14,33.44,416371,0
+AMZU.US,D,20240424,000000,33.55,33.66,32.15,32.28,323652,0
+AMZU.US,D,20240425,000000,29.51,31.28,28.6,31.22,467284,0
+AMZU.US,D,20240426,000000,32.72,33.7499,32.08,33.35,621982,0
+AMZU.US,D,20240429,000000,34.49,34.75,33.24,33.81,853629,0
+AMZU.US,D,20240430,000000,33.86,34.18,31.56,31.86,1438022,0
+AMZU.US,D,20240501,000000,33.92,35.1899,32.1014,32.9,1189604,0
+AMZU.US,D,20240502,000000,33.68,35.19,33.38,35.09,501928,0
+AMZU.US,D,20240503,000000,35.9,36.225,35.335,35.62,350304,0
+AMZU.US,D,20240506,000000,35.62,36.55,35.11,36.54,550975,0
+AMZU.US,D,20240507,000000,36.61,37.01,36.01,36.57,351545,0
+AMZU.US,D,20240508,000000,35.99,36.4042,35.67,36.27,125588,0
+AMZU.US,D,20240509,000000,36.65,37.68,36.07,36.86,490819,0
+AMZU.US,D,20240510,000000,36.72,36.969,35.811,36.03,226010,0
+AMZU.US,D,20240513,000000,36.2,36.27,35.2311,35.69,306434,0
+AMZU.US,D,20240514,000000,34.64,36.1,34.55,35.83,496285,0
+AMZU.US,D,20240515,000000,35.41,35.65,34.17,35.44,628094,0
+AMZU.US,D,20240516,000000,35.27,35.86,34.44,34.51,330684,0
+AMZU.US,D,20240517,000000,34.5,35.1,34.3402,34.86,185544,0
+AMZU.US,D,20240520,000000,34.76,35.5863,34.36,34.47,286312,0
+AMZU.US,D,20240521,000000,33.871,34.31,33.39,34.3,328772,0
+AMZU.US,D,20240522,000000,34.55,35,33.8475,34.28,335909,0
+AMZU.US,D,20240523,000000,34.51,34.83,33.0901,33.45,356553,0
+AMZU.US,D,20240524,000000,33.62,33.92,33.15,33.29,305592,0
+AMZU.US,D,20240528,000000,33,33.86,32.81,33.86,344581,0
+AMZU.US,D,20240529,000000,33.61,34.52,33.61,33.81,269105,0
+AMZU.US,D,20240530,000000,33.41,33.485,32.4,32.75,228600,0
+AMZU.US,D,20240531,000000,32.33,32.6855,30.71,31.68,549975,0
+AMZU.US,D,20240603,000000,32.03,32.45,31.49,32.37,334136,0
+AMZU.US,D,20240604,000000,32.11,32.86,31.6687,32.69,226369,0
+AMZU.US,D,20240605,000000,32.91,33.455,32.51,33.4,466991,0
+AMZU.US,D,20240606,000000,33.54,34.72,33.44,34.72,669464,0
+AMZU.US,D,20240607,000000,34.67,35.2,34.14,34.41,397932,0
+AMZU.US,D,20240610,000000,34.39,35.54,34.265,35.47,361837,0
+AMZU.US,D,20240611,000000,35.47,35.735,34.521,35.53,507665,0
+AMZU.US,D,20240612,000000,35.86,35.94,34.8206,35.4,675447,0
+AMZU.US,D,20240613,000000,35.18,35.659,33.79,34.14,793403,0
+AMZU.US,D,20240614,000000,33.86,34.14,33.6,34.14,305900,0
+AMZU.US,D,20240617,000000,33.61,34.62,33.22,34.24,638084,0
+AMZU.US,D,20240618,000000,34.05,34.3299,33.26,33.8,431723,0
+AMZU.US,D,20240620,000000,33.77,35.1399,33.75,34.95,698712,0
+AMZU.US,D,20240621,000000,35.57,36.1393,34.86,36.1,715657,0
+AMZU.US,D,20240624,000000,36.18,36.7864,34.622,34.74,845194,0
+AMZU.US,D,20240625,000000,34.89,35.669,34.4,34.8,631747,0
+AMZU.US,D,20240626,000000,34.92,37.91,34.7988,37.47,1715784,0
+AMZU.US,D,20240627,000000,38,39.84,37.71,39.1,1977182,0
+AMZU.US,D,20240628,000000,39,39.459,36.93,37.3,1172896,0
+AMZU.US,D,20240701,000000,37.31,39.18,37.07,38.77,1111600,0
+AMZU.US,D,20240702,000000,38.73,40,38.275,39.87,948717,0
+AMZU.US,D,20240703,000000,39.73,39.86,38.52,38.81,1257481,0
+AMZU.US,D,20240705,000000,39.2,39.95,39.06,39.73,1081125,0
+AMZU.US,D,20240708,000000,39.72,40.2,38.9124,39.47,983816,0
+AMZU.US,D,20240709,000000,39.5,39.949,39.33,39.45,852357,0
+AMZU.US,D,20240710,000000,39.7,39.75,38.77,39.63,1140847,0
+AMZU.US,D,20240711,000000,39.77,39.7999,36.87,37.71,1377216,0
+AMZU.US,D,20240712,000000,37.54,38.2402,37.22,37.46,706766,0
+AMZU.US,D,20240715,000000,37.5,38.1221,36.07,36.8,1066252,0
+AMZU.US,D,20240716,000000,37.825,38.28,36.6023,36.93,907728,0
+AMZU.US,D,20240717,000000,36.23,36.3242,34.22,34.95,1469973,0
+AMZU.US,D,20240718,000000,35.57,35.57,32.54,33.37,1324016,0
+AMZU.US,D,20240719,000000,32.38,33.74,32.08,33.12,655245,0
+AMZU.US,D,20240722,000000,33.82,33.82,32.89,32.93,743292,0
+AMZU.US,D,20240723,000000,33.47,35.35,33.2901,34.26,1152176,0
+AMZU.US,D,20240724,000000,33.07,33.8894,32.11,32.24,673330,0
+AMZU.US,D,20240725,000000,32.94,33.2793,30.77,31.88,877919,0
+AMZU.US,D,20240726,000000,32.11,33,31.97,32.8,987055,0
+AMZU.US,D,20240729,000000,33.26,33.56,32.75,33.04,526374,0
+AMZU.US,D,20240730,000000,33.53,33.9389,31.6375,32.47,850079,0
+AMZU.US,D,20240731,000000,33.62,34.67,33.47,34.33,927550,0
+AMZU.US,D,20240801,000000,35.2,35.67,32.47,33.22,2795148,0
+AMZU.US,D,20240802,000000,26.82,27.69,24.74,27.37,3619181,0
+AMZU.US,D,20240805,000000,22.78,25.76,22.115,25.12,1350032,0
+AMZU.US,D,20240806,000000,25.29,26.3699,24.37,25.39,862751,0
+AMZU.US,D,20240807,000000,26.84,27.16,25.2316,25.64,1249708,0
+AMZU.US,D,20240808,000000,26.38,26.8685,25.6645,26.64,1015428,0
+AMZU.US,D,20240809,000000,26.82,27.45,26.67,26.93,731077,0
+AMZU.US,D,20240812,000000,27.34,27.445,26.6902,26.89,1151869,0
+AMZU.US,D,20240813,000000,27.17,28.25,26.97,28.02,1039090,0
+AMZU.US,D,20240814,000000,28.6,28.6,27.5715,27.94,1142649,0
+AMZU.US,D,20240815,000000,29.55,30.49,29.23,30.39,1080604,0
+AMZU.US,D,20240816,000000,30.19,30.6047,29.94,30.17,571261,0
+AMZU.US,D,20240819,000000,30.39,30.58,29.9,30.58,572460,0
+AMZU.US,D,20240820,000000,30.47,30.818,30.28,30.8,483046,0
+AMZU.US,D,20240821,000000,31.11,31.969,30.8101,31.19,647966,0
+AMZU.US,D,20240822,000000,31.64,31.64,29.66,29.8,612311,0
+AMZU.US,D,20240823,000000,30.2,30.7453,29.48,30.06,620726,0
+AMZU.US,D,20240826,000000,29.97,30.1958,29.15,29.54,489547,0
+AMZU.US,D,20240827,000000,29.11,29.26,28.48,28.74,556322,0
+AMZU.US,D,20240828,000000,28.88,28.9,27.36,27.96,1047460,0
+AMZU.US,D,20240829,000000,28.78,29.1,27.99,28.38,522984,0
+AMZU.US,D,20240830,000000,28.59,30.58,28.55,30.46,537691,0
+AMZU.US,D,20240903,000000,30.16,30.37,29.35,29.67,587403,0
+AMZU.US,D,20240904,000000,29.03,29.57,28.4201,28.68,457905,0
+AMZU.US,D,20240905,000000,29.3,30.84,29.3,30.19,632475,0
+AMZU.US,D,20240906,000000,29.98,30.33,27.92,28,473328,0
+AMZU.US,D,20240909,000000,29.05,29.38,28.65,29.24,282515,0
+AMZU.US,D,20240910,000000,29.96,30.93,29.73,30.64,564153,0
+AMZU.US,D,20240911,000000,30.85,32.45,29.365,32.31,899411,0
+AMZU.US,D,20240912,000000,32.5,33.31,31.98,33.18,580665,0
+AMZU.US,D,20240913,000000,33.12,33.67,32.75,32.93,438687,0
+AMZU.US,D,20240916,000000,32.5,32.6989,31.846,32.39,303994,0
+AMZU.US,D,20240917,000000,33,33.96,32.82,33.08,668570,0
+AMZU.US,D,20240918,000000,32.84,33.71,32.44,32.88,295609,0
+AMZU.US,D,20240919,000000,34,34.49,33.63,34.08,500147,0
+AMZU.US,D,20240920,000000,34.23,34.74,33.22,34.72,384881,0
+AMZU.US,D,20240923,000000,34.68,35.705,34.38,35.54,589548,0
+AMZU.US,D,20240924,000000,35.45,35.71,33.855,35.25,518372,0
+AMZU.US,D,20240925,000000,35.14,35.1873,34.6,34.68,309124,0
+AMZU.US,D,20240926,000000,35.37,35.43,33.62,34.17,909573,0
+AMZU.US,D,20240927,000000,34.08,34.08,32.83,32.98,570911,0
+AMZU.US,D,20240930,000000,32.72,33.19,31.87,32.435,542615,0
+AMZU.US,D,20241001,000000,31.92,32.37,31.4629,32.01,388893,0
+AMZU.US,D,20241002,000000,31.77,32.49,31.645,31.9,290269,0
+AMZU.US,D,20241003,000000,31.24,31.4002,30.56,30.93,501979,0
+AMZU.US,D,20241004,000000,32.21,32.8098,31.4601,32.41,680387,0
+AMZU.US,D,20241007,000000,31.17,31.35,30.2501,30.47,991373,0
+AMZU.US,D,20241008,000000,30.84,31.19,30.5,31.07,569474,0
+AMZU.US,D,20241009,000000,31.14,32.11,30.86,31.89,372809,0
+AMZU.US,D,20241010,000000,32.55,32.886,32.105,32.42,633789,0
+AMZU.US,D,20241011,000000,32.35,33.5,32.31,33.13,346570,0
+AMZU.US,D,20241014,000000,33.44,33.44,32.61,32.69,340855,0
+AMZU.US,D,20241015,000000,32.61,32.94,31.64,32.74,413416,0
+AMZU.US,D,20241016,000000,32.54,32.7,31.9887,32.4,330917,0
+AMZU.US,D,20241017,000000,32.88,33.115,32.11,32.62,355802,0
+AMZU.US,D,20241018,000000,32.43,33.71,32.2,33.1,495226,0
+AMZU.US,D,20241021,000000,32.81,33.2336,32.18,33.16,471937,0
+AMZU.US,D,20241022,000000,32.88,33.955,32.4,33.34,796354,0
+AMZU.US,D,20241023,000000,33.02,33.11,31.22,31.55,690370,0
+AMZU.US,D,20241024,000000,31.8,32.36,31.27,32.14,395945,0
+AMZU.US,D,20241025,000000,32.57,33.4798,32.49,32.6,560436,0
+AMZU.US,D,20241028,000000,33.21,33.36,32.73,32.82,401315,0
+AMZU.US,D,20241029,000000,32.82,33.82,32.58,33.63,913646,0
+AMZU.US,D,20241030,000000,34.95,35.25,34.18,34.28,1009957,0
+AMZU.US,D,20241031,000000,33.4,33.5074,31.61,31.95,2618727,0
+AMZU.US,D,20241101,000000,36.155,36.8,35.62,35.91,2769005,0
+AMZU.US,D,20241104,000000,35.36,35.6797,34.63,35.13,510083,0
+AMZU.US,D,20241105,000000,35.19,36.5789,35.19,36.45,450369,0
+AMZU.US,D,20241106,000000,36.74,39.33,36.4,39.2,1498067,0
+AMZU.US,D,20241107,000000,39.34,41.14,39.3,40.38,884112,0
+AMZU.US,D,20241108,000000,40.25,40.25,39.2908,39.62,637121,0
+AMZU.US,D,20241111,000000,39.69,40.13,38.62,39.09,680012,0
+AMZU.US,D,20241112,000000,39.6,40.07,38.75,39.82,628257,0
+AMZU.US,D,20241113,000000,39.99,42.18,39.98,41.83,1045458,0
+AMZU.US,D,20241114,000000,41.81,42.5,40.59,40.78,647800,0
+AMZU.US,D,20241115,000000,38.9,39.09,36.18,37.31,2325534,0
+AMZU.US,D,20241118,000000,37.79,38.02,36.7,36.95,920175,0
+AMZU.US,D,20241119,000000,35.962,38.25,35.8627,38.01,796011,0
+AMZU.US,D,20241120,000000,37.4,37.4,36.1,37.36,575439,0
+AMZU.US,D,20241121,000000,37.43,37.44,34.72,35.69,1668294,0
+AMZU.US,D,20241122,000000,35.63,35.92,35.08,35.21,718284,0
+AMZU.US,D,20241125,000000,35.98,36.91,35.8701,36.76,856826,0
+AMZU.US,D,20241126,000000,37.06,39.115,36.89,39.06,1389448,0
+AMZU.US,D,20241127,000000,38.77,38.92,37.98,38.27,1046593,0
+AMZU.US,D,20241129,000000,38.33,39.0867,37.7901,39.03,861804,0
+AMZU.US,D,20241202,000000,39.8,40.904241,39.61,40.06,1045194,0
+AMZU.US,D,20241203,000000,39.93,41.31,39.6301,41.07,1355128,0
+AMZU.US,D,20241204,000000,42.0272,43.6,41.99,42.87,1733311,0
+AMZU.US,D,20241205,000000,42.95,44.4388,42.53,43.82,957232,0
+AMZU.US,D,20241206,000000,43.91,46.37,43.82,46.34,1269630,0
+AMZU.US,D,20241209,000000,46.27,47.56,45.81,45.95,1151328,0
+AMZU.US,D,20241210,000000,46.01,47.12,45.17,45.52,982410,0
+AMZU.US,D,20241211,000000,45.96,47.98,45.96,47.57,792791,0
+AMZU.US,D,20241212,000000,46.8,47.38,46,46.55,542211,0
+AMZU.US,D,20241213,000000,46.35,46.95,45.24,45.86,517836,0
+AMZU.US,D,20241216,000000,47,48.08,46.13,48.06,725198,0
+AMZU.US,D,20241217,000000,47.89,47.94,45.98,47.33,874273,0
+AMZU.US,D,20241218,000000,46.91,47.39,42.82,42.89,918012,0
+AMZU.US,D,20241219,000000,44.77,45.0994,43.9,44.02,815010,0
+AMZU.US,D,20241220,000000,42.35,45.1,42.2,44.7,967742,0
+AMZU.US,D,20241223,000000,44.39,45.07,43.96,44.36,532019,0
+AMZU.US,D,20241224,000000,45.03,45.935,44.8,45.84,447963,0
+AMZU.US,D,20241226,000000,45.43,45.66,44.96,45.14,301952,0
+AMZU.US,D,20241227,000000,44.462,44.645,42.63,43.89,515904,0
+AMZU.US,D,20241230,000000,42.08,43.4099,41.7,42.72,580301,0
+AMZU.US,D,20241231,000000,43.36,43.48,41.9,42.02,529738,0
+AMZU.US,D,20250102,000000,43.185,44.17,41.55,42.3,822351,0
+AMZU.US,D,20250103,000000,43.17,44.25,42.83,43.78,490308,0
+AMZU.US,D,20250106,000000,44.82,45.6,44.06,45.13,622217,0
+AMZU.US,D,20250107,000000,45.28,45.405,42.7,42.96,564643,0
+AMZU.US,D,20250108,000000,43.35,43.42,42.18,42.91,447509,0
+AMZU.US,D,20250110,000000,42.64,42.65,40.72,41.62,512081,0
+AMZU.US,D,20250113,000000,41.19,41.7687,40.7287,41.44,640823,0
+AMZU.US,D,20250114,000000,42.32,42.68,40.62,41.16,430399,0
+AMZU.US,D,20250115,000000,43.15,43.31,42.311,43.29,468461,0
+AMZU.US,D,20250116,000000,43.75,43.7698,42.11,42.2,598989,0
+AMZU.US,D,20250117,000000,44.24,44.3616,43.07,44.19,686711,0
+AMZU.US,D,20250121,000000,45.42,46.45,44.6,46.06,900837,0
+AMZU.US,D,20250122,000000,46.61,47.91,46.29,47.74,775624,0
+AMZU.US,D,20250123,000000,47.17,47.89,46.31,47.88,483700,0
+AMZU.US,D,20250124,000000,47.67,48.2321,46.8401,47.59,414470,0
+AMZU.US,D,20250127,000000,43.94,47.8899,43.94,47.79,1123061,0
+AMZU.US,D,20250128,000000,47.46,50.3983,47.25,48.94,879924,0
+AMZU.US,D,20250129,000000,49.32,49.8,48.0802,48.47,627362,0
+AMZU.US,D,20250130,000000,48.5,48.79,46.5,47.44,686485,0
+AMZU.US,D,20250131,000000,48.3,49.74,48.22,48.62,735396,0
+AMZU.US,D,20250203,000000,46.9,49.27,46.69,48.54,1043720,0
+AMZU.US,D,20250204,000000,49.17,50.61,48.7918,50.44,871306,0
+AMZU.US,D,20250205,000000,48.28,48.78,47.54,47.95,1308479,0
+AMZU.US,D,20250206,000000,48.71,49.33,47.88,49.04,3327289,0
+AMZU.US,D,20250207,000000,46.44,47.31,44.5601,45,2670685,0
+AMZU.US,D,20250210,000000,45.48,46.8399,45.0121,46.53,1319870,0
+AMZU.US,D,20250211,000000,46.03,46.65,45.3312,46.37,713289,0
+AMZU.US,D,20250212,000000,45.5,45.74,44.55,44.86,1186059,0
+AMZU.US,D,20250213,000000,44.75,45.4,44.29,45.36,1032633,0
+AMZU.US,D,20250214,000000,44.92,45.08,44.14,44.66,905642,0
+AMZU.US,D,20250218,000000,44.77,44.82,42.74,43.86,1446197,0
+AMZU.US,D,20250219,000000,43.44,43.915,42.72,43.87,823887,0
+AMZU.US,D,20250220,000000,43.13,43.2368,41.97,42.38,797977,0
+AMZU.US,D,20250221,000000,42.5255,42.5255,39.272,39.95,1635890,0
+AMZU.US,D,20250224,000000,40.34,40.34,38.425,38.53,854685,0
+AMZU.US,D,20250225,000000,38.12,38.69,35.43,38.53,1322505,0
+AMZU.US,D,20250226,000000,39.27,40.41,38.64,39.09,987178,0
+AMZU.US,D,20250227,000000,40.63,41.12,36.88,37.01,1002939,0
+AMZU.US,D,20250228,000000,36.9,38.35,36.38,38.18,762640,0
+AMZU.US,D,20250303,000000,38.66,38.81,34.75,35.63,1016731,0
+AMZU.US,D,20250304,000000,33.88,36.23,32.98,35.18,1165980,0
+AMZU.US,D,20250305,000000,35.42,37.2844,34.995,36.73,849109,0
+AMZU.US,D,20250306,000000,35.29,35.79,33.24,34.04,1039103,0
+AMZU.US,D,20250307,000000,33.59,34.5,31.25,33.5,1391025,0
+AMZU.US,D,20250310,000000,32.28,32.61,30.6935,31.96,1292751,0
+AMZU.US,D,20250311,000000,31.73,33.74,31.58,32.54,1013349,0
+AMZU.US,D,20250312,000000,33.965,34.19,32.14,33.32,1001869,0
+AMZU.US,D,20250313,000000,33.13,33.3296,30.9766,31.66,982764,0
+AMZU.US,D,20250314,000000,32.71,33.14,32.1001,32.93,827680,0
+AMZU.US,D,20250317,000000,33.25,33.25,31.74,32.24,1230570,0
+AMZU.US,D,20250318,000000,31.092,31.58,30.12,31.26,911856,0
+AMZU.US,D,20250319,000000,31.36,32.22,30.94,32.08,889343,0
+AMZU.US,D,20250320,000000,31.3,33.31,31.06,31.91,1000548,0
+AMZU.US,D,20250321,000000,31.17,32.46,31.124,32.28,744356,0
+AMZU.US,D,20250324,000000,33.61,34.68,33.5403,34.56,1411483,0
+AMZU.US,D,20250325,000000,34.46,35.376,34.39,35.21,851743,0
+AMZU.US,D,20250326,000000,35.28,35.3,33.24,33.63,902206,0
+AMZU.US,D,20250327,000000,33.37,34.5,33.02,33.72,821305,0
+AMZU.US,D,20250328,000000,32.76,32.945,30.51,30.75,1093292,0
+AMZU.US,D,20250331,000000,29.32,30.29,28.18,29.96,1577354,0
+AMZU.US,D,20250401,000000,29.26,31.12,29,30.57,791457,0
+AMZU.US,D,20250402,000000,29.18,32.5,29.18,31.79,1937107,0
+AMZU.US,D,20250403,000000,27.58,27.91,25.62,26.05,2672084,0
+AMZU.US,D,20250404,000000,22.74,25.9594,22.4603,23.92,3866992,0
+AMZU.US,D,20250407,000000,21.37,27.3282,21.28,25.1,4284447,0
+AMZU.US,D,20250408,000000,27.845,28.0591,23.22,23.86,2532158,0
+AMZU.US,D,20250409,000000,23.93,29.8,23.53,29.38,2829603,0
+AMZU.US,D,20250410,000000,27.73,28.1099,24.74,26.35,1946975,0
+AMZU.US,D,20250411,000000,25.97,27.6,25.43,27.41,1255152,0
+AMZU.US,D,20250414,000000,28.16,28.16,25.72,26.59,1624650,0
+AMZU.US,D,20250415,000000,26.4,26.64,25.36,25.84,1283588,0
+AMZU.US,D,20250416,000000,24.86,25.68,23.47,24.32,868461,0
+AMZU.US,D,20250417,000000,24.78,24.78,23.65,23.8,724818,0
+AMZU.US,D,20250421,000000,22.94,22.94,21.78,22.33,1039347,0
+AMZU.US,D,20250422,000000,23.11,24.84,22.9,23.88,1622371,0
+AMZU.US,D,20250423,000000,26.76,27.79,25.821,25.92,1831096,0
+AMZU.US,D,20250424,000000,26.08,27.67,25.82,27.62,1109913,0
+AMZU.US,D,20250425,000000,27.97,28.59,27.3,28.32,1681391,0
+AMZU.US,D,20250428,000000,28.54,28.67,27.11,27.94,1154208,0
+AMZU.US,D,20250429,000000,26.85,28.0139,26.75,27.84,1361277,0
+AMZU.US,D,20250430,000000,26.24,27.12,25.3,26.94,1595346,0
+AMZU.US,D,20250501,000000,28.79,29.09,27.845,28.55,5086398,0
+AMZU.US,D,20250502,000000,28.95,29.38,27.46,28.5,4267048,0
+AMZU.US,D,20250505,000000,27.525,27.96,27.19,27.4,917943,0
+AMZU.US,D,20250506,000000,26.84,27.87,26.73,27.02,730940,0
+AMZU.US,D,20250507,000000,27.24,28.7597,27.022,28.12,1257540,0
+AMZU.US,D,20250508,000000,28.93,29.74,28.14,29.09,1267586,0
+AMZU.US,D,20250509,000000,29.56,29.84,28.79,29.4,947502,0
+AMZU.US,D,20250512,000000,34.65,34.96,33.208,34.11,2594245,0
+AMZU.US,D,20250513,000000,34.83,36.09,34.59,34.92,1977156,0
+AMZU.US,D,20250514,000000,35,35.1,34.25,34.56,1189619,0
+AMZU.US,D,20250515,000000,33.36,33.42,32.1,32.91,2256691,0
+AMZU.US,D,20250516,000000,33.2,33.22,32.6301,32.99,754088,0
+AMZU.US,D,20250519,000000,31.74,33.33,31.62216,33.15,844159,0
+AMZU.US,D,20250520,000000,32.68,32.95,32.07,32.51,1160066,0
+AMZU.US,D,20250521,000000,31.65,32.3,31.225,31.53,1471988,0
+AMZU.US,D,20250522,000000,31.71,32.99,31.26,32.17,1713606,0
+AMZU.US,D,20250523,000000,30.78,31.8987,30.495,31.49,1116222,0
+AMZU.US,D,20250527,000000,32.06,33.24,31.84,33.02,922475,0
+AMZU.US,D,20250528,000000,33.02,33.55,32.52,32.64,802046,0
+AMZU.US,D,20250529,000000,33.655,33.8999,32.48,32.88,1086236,0
+AMZU.US,D,20250530,000000,32.55,32.88,31.6158,32.54,954475,0
+AMZU.US,D,20250602,000000,32.66,33.265,31.92,33.2,745361,0
+AMZU.US,D,20250603,000000,33.24,33.86,32.65,32.88,1265772,0
+AMZU.US,D,20250604,000000,33.08,33.6399,32.671,33.34,748263,0
+AMZU.US,D,20250605,000000,34.05,35.12,33.46,33.54,2805410,0
+AMZU.US,D,20250606,000000,34.94,35.43,34.3842,35.34,1818195,0
+AMZU.US,D,20250609,000000,35.73,36.74,35.12,36.45,1335045,0
+AMZU.US,D,20250610,000000,36.38,36.68,35.51,36.64,1128856,0
+AMZU.US,D,20250611,000000,36.62,36.9,35.06,35.17,1176342,0
+AMZU.US,D,20250612,000000,34.612,35.2799,34.53,35.15,730873,0
+AMZU.US,D,20250613,000000,34.07,35.39,33.94,34.78,1239102,0
+AMZU.US,D,20250616,000000,34.81,36.36,34.6,36.07,1100787,0
+AMZU.US,D,20250617,000000,35.68,36.478,35.58,35.61,714515,0
+AMZU.US,D,20250618,000000,35.73,36.64,34.84,34.84,983542,0
+AMZU.US,D,20250620,000000,35.465,35.58,33.43,33.88,1386606,0
+AMZU.US,D,20250623,000000,33.9,34.0999,33.11,33.48,913169,0
+AMZU.US,D,20250624,000000,34.45,35.1,34.06,34.61,1567263,0
+AMZU.US,D,20250625,000000,35.14,35.62,34.0698,34.37,1240426,0
+AMZU.US,D,20250626,000000,34.65,36.27,34.34,35.97,1771422,0
+AMZU.US,D,20250627,000000,36.94,37.96,35.8301,37.93,2617151,0
+AMZU.US,D,20250630,000000,38,38.16,36.5738,36.67,2150838,0
+AMZU.US,D,20250701,000000,36.78,37.4799,36.17,37.03,1744860,0
+AMZU.US,D,20250702,000000,36.72,37.3775,36.538,36.81,1135395,0
+AMZU.US,D,20250703,000000,37.39,38.139,37.28,37.87,1397630,0
+AMZU.US,D,20250707,000000,37.87,38.22,37.58,37.95,1236359,0
+AMZU.US,D,20250708,000000,38.08,38.09,36.2301,36.53,1664175,0
+AMZU.US,D,20250709,000000,37.07,38.18,36.92,37.55,1597890,0
+AMZU.US,D,20250710,000000,37.27,37.66,36.6399,37.46,992634,0
+AMZU.US,D,20250711,000000,37.895,38.96,37.51,38.38,2052155,0
+AMZU.US,D,20250714,000000,38.5,38.9388,38.1364,38.57,764746,0
+AMZU.US,D,20250715,000000,38.71,39.1307,38.52,38.8,1101388,0
+AMZU.US,D,20250716,000000,38.68,38.68,37.39,37.73,1069829,0
+AMZU.US,D,20250717,000000,37.78,38.14,37.49,37.96,893792,0
+AMZU.US,D,20250718,000000,38.19,38.735,37.61,38.67,1002961,0
+AMZU.US,D,20250721,000000,38.65,39.88,38.555,39.77,1030052,0
+AMZU.US,D,20250722,000000,39.77,40.01,38.73,39.12,905418,0
+AMZU.US,D,20250723,000000,39.43,39.5397,38.9636,39.38,924074,0
+AMZU.US,D,20250724,000000,39.68,41.35,39.4701,40.7,1605758,0
+AMZU.US,D,20250725,000000,40.7,40.7753,40.33,40.42,933744,0
+AMZU.US,D,20250728,000000,41.07,41.39,40.71,40.88,768725,0
+AMZU.US,D,20250729,000000,41.27,41.54,40.01,40.28,845671,0
+AMZU.US,D,20250730,000000,40.34,40.5,39.62,39.97,1082817,0
+AMZU.US,D,20250731,000000,41.91,42.14,40.39,41.33,7844893,0
+AMZU.US,D,20250801,000000,35.13,36.45,33.76,34.48,7082837,0
+AMZU.US,D,20250804,000000,35.26,35.34,33.365,33.46,3565252,0
+AMZU.US,D,20250805,000000,33.88,34.88,33.82,34.09,3130068,0
+AMZU.US,D,20250806,000000,34.3,36.85,34.0765,36.79,2804780,0
+AMZU.US,D,20250807,000000,36.43,38.06,36.295,37.05,2257021,0
+AMZU.US,D,20250808,000000,37.055,37.26,36.61,36.89,1349827,0
+AMZU.US,D,20250811,000000,36.66,36.97,36.11,36.4,1821428,0
+AMZU.US,D,20250812,000000,36.67,37.11,35.68,36.44,1571596,0
+AMZU.US,D,20250813,000000,36.7,37.57,36.67,37.43,1515007,0
+AMZU.US,D,20250814,000000,38.34,40.295,38.34,39.54,3151834,0
+AMZU.US,D,20250815,000000,40.11,40.6,39.14,39.55,1351222,0
+AMZU.US,D,20250818,000000,39.24,39.85,38.64,39.7,790330,0
+AMZU.US,D,20250819,000000,39.24,39.32,38.2,38.49,944723,0
+AMZU.US,D,20250820,000000,38.19,38.19,36.1,37.08,1721204,0
+AMZU.US,D,20250821,000000,36.67,36.7,35.9916,36.44,1242221,0
+AMZU.US,D,20250822,000000,36.7,38.76,36.07,38.68,1523055,0
+AMZU.US,D,20250825,000000,38.18,38.93,38.18,38.36,891831,0
+AMZU.US,D,20250826,000000,38.15,38.64,37.72,38.59,442752,0
+AMZU.US,D,20250827,000000,38.73,38.98,38.3,38.69,957354,0
+AMZU.US,D,20250828,000000,38.83,39.925,38.3639,39.55,1055699,0
+AMZU.US,D,20250829,000000,39.44,39.58,38.35,38.66,549013,0
+AMZU.US,D,20250902,000000,36.86,37.61,36.235,37.4,923697,0
+AMZU.US,D,20250903,000000,37.37,37.97,37.05,37.58,640142,0
+AMZU.US,D,20250904,000000,39.39,40.81,39.22,40.77,2165663,0
+AMZU.US,D,20250905,000000,40.6,40.8598,39.48,39.61,881539,0
+AMZU.US,D,20250908,000000,40.6,41.4,40.1035,40.81,922050,0
+AMZU.US,D,20250909,000000,40.91,41.81,40.53,41.61,1443776,0
+AMZU.US,D,20250910,000000,41.42,41.42,38.43,38.87,3457111,0
+AMZU.US,D,20250911,000000,39.16,39.2397,38.5,38.7,1861068,0
+AMZU.US,D,20250912,000000,38.8,38.9314,37.45,38.06,2407967,0
+AMZU.US,D,20250915,000000,38.84,39.9,38.78,39.13,2268205,0
+AMZU.US,D,20250916,000000,39.65,40.6204,39.41,40,1650449,0
+AMZU.US,D,20250917,000000,39.84,40.01,38.18,39.18,1698964,0
+AMZU.US,D,20250918,000000,39.42,39.76,38.215,39.02,1684315,0
+AMZU.US,D,20250919,000000,39.4,39.965,38.77,39.13,1525634,0
+AMZU.US,D,20250922,000000,38.75,38.8,37.732,37.77,2101086,0
+AMZU.US,D,20250923,000000,37.56,37.58,35.045,35.25,4498440,0
+AMZU.US,D,20250924,000000,36.29,36.43,34.83,35.07,3503448,0
+AMZU.US,D,20250925,000000,35,35.2,33.872,34.41,3806648,0
+AMZU.US,D,20250926,000000,34.65,35.2767,34.37,34.9,3075941,0
+AMZU.US,D,20250929,000000,35.02,35.71,34.75,35.64,2830207,0
+AMZU.US,D,20250930,000000,35.55,35.5999,34.2505,34.78,2600182,0
+AMZU.US,D,20251001,000000,34.09,35.5896,33.8605,35.11,2522495,0
+AMZU.US,D,20251002,000000,35.25,35.7871,34.5601,35.66,3347517,0
+AMZU.US,D,20251003,000000,35.9,36.19,34.657,34.71,3110667,0
+AMZU.US,D,20251006,000000,35.14,35.4,33.61,35.12,4580441,0
+AMZU.US,D,20251007,000000,35.12,35.75,34.94,35.41,2566075,0
+AMZU.US,D,20251008,000000,35.73,36.97,35.2,36.47,5662503,0
+AMZU.US,D,20251009,000000,36.4,37.4122,35.37,37.25,4504379,0
+AMZU.US,D,20251010,000000,36.725,37.41,33.5,33.53,6018936,0
+AMZU.US,D,20251013,000000,33.9,34.85,33.76,34.65,1951733,0
+AMZU.US,D,20251014,000000,33.27,34.42,32.31,33.52,2937913,0
+AMZU.US,D,20251015,000000,33.5,33.88,32.345,33.24,3003845,0
+AMZU.US,D,20251016,000000,33.22,34.16,32.39,32.89,2782807,0
+AMZU.US,D,20251017,000000,32.9,32.95,31.81,32.41,2618231,0
+AMZU.US,D,20251020,000000,32.69,33.51,32.58,33.45,2430746,0
+AMZU.US,D,20251021,000000,34.015,35.54,33.91,35.14,3847573,0
+AMZU.US,D,20251022,000000,34.28,34.5,33.403,33.86,3149893,0
+AMZU.US,D,20251023,000000,34.1,34.86,33.92,34.8,2088390,0
+AMZU.US,D,20251024,000000,35.04,36.1299,35.03,35.75,2852005,0
+AMZU.US,D,20251027,000000,36.8,37.08,36.1802,36.63,3264144,0
+AMZU.US,D,20251028,000000,37.02,38.07,36.385,37.37,3868216,0
+AMZU.US,D,20251029,000000,38.13,38.51,36.88,37.71,4521098,0
+AMZU.US,D,20251030,000000,36.51,37.06,35.23,35.24,10231539,0
+AMZU.US,D,20251031,000000,43.85,43.93,41.92,42.03,11466276,0
+AMZU.US,D,20251103,000000,45.78,46.88,44.96,45.32,6210321,0
+AMZU.US,D,20251104,000000,43.97,45.8,43.39,43.63,2351515,0
+AMZU.US,D,20251105,000000,43.46,44.2,42.492,43.91,2203974,0
+AMZU.US,D,20251106,000000,43.51,43.968,41.105,41.39,2059257,0
+AMZU.US,D,20251107,000000,41.27,41.97,39.82,41.81,1981953,0
+AMZU.US,D,20251110,000000,43.16,44.3,42.23,43.15,1507963,0
+AMZU.US,D,20251111,000000,43.16,43.63,42.785,43.39,786897,0
+AMZU.US,D,20251112,000000,43.715,43.83,41.54,41.7,1177782,0
+AMZU.US,D,20251113,000000,41.305,41.49,39.11,39.43,1406466,0
+AMZU.US,D,20251114,000000,38.598,39.75,37.88,38.43,1491968,0
+AMZU.US,D,20251117,000000,37.825,38.35,36.62,37.79,3032947,0
+AMZU.US,D,20251118,000000,36.24,36.93,34.42,34.47,3375044,0
+AMZU.US,D,20251119,000000,34.8,34.8,33.21,34.46,3106061,0
+AMZU.US,D,20251120,000000,35.83,35.93,32.6599,32.73,2281419,0
+AMZU.US,D,20251121,000000,32.52,34.235,32.1301,33.77,2377597,0
+AMZU.US,D,20251124,000000,34.325,35.76,34.27,35.39,2171584,0
+AMZU.US,D,20251125,000000,35.57,36.8083,34.71,36.47,1942162,0
+AMZU.US,D,20251126,000000,36.86,37.17,36.24,36.36,1977402,0
+AMZU.US,D,20251128,000000,37.01,37.62,36.66,37.62,1101671,0
+AMZU.US,D,20251201,000000,37.59,38.42,37.29,37.81,1872378,0
+AMZU.US,D,20251202,000000,38.1,39.45,37.7027,37.95,2441483,0
+AMZU.US,D,20251203,000000,37.605,37.605,36.75,37.3,2025206,0
+AMZU.US,D,20251204,000000,37.39,37.63,35.5,36.24,3007572,0
+AMZU.US,D,20251205,000000,36.58,36.865,36.0201,36.3,1692434,0
+AMZU.US,D,20251208,000000,36.245,36.7165,35.3,35.53,1413242,0
+AMZU.US,D,20251209,000000,35.44,35.985,34.92,35.78,821077,0
+AMZU.US,D,20251210,000000,34.82,35.99,34.78,35.77,1452904,0
+AMZU.US,D,20251211,000000,35.49,35.87,34.85,35.3,1197827,0
+AMZU.US,D,20251212,000000,35.24,35.24,33.72,34.02,1469923,0
+AMZU.US,D,20251215,000000,34.52,34.52,32.7,32.93,1291869,0
+AMZU.US,D,20251216,000000,33.045,33.24,32.5,32.91,1096676,0
+AMZU.US,D,20251217,000000,33.47,33.68,32.51,32.52,1565036,0
+AMZU.US,D,20251218,000000,33.77,34.845,33.445,34.13,1839085,0
+AMZU.US,D,20251219,000000,34.1,34.815,33.76,34.29,1756598,0
+AMZU.US,D,20251222,000000,34.665,34.91,34.085,34.6,1573720,0
+AMZU.US,D,20251223,000000,34.5,35.545,34.43,35.45,1538754,0
+AMZU.US,D,20251224,000000,35.44,35.685,35.1901,35.53,858151,0
+AMZU.US,D,20251226,000000,35.375,35.655,35.11,35.52,897835,0
+AMZU.US,D,20251229,000000,35.2,35.5,34.99,35.38,961326,0
+AMZU.US,D,20251230,000000,35.13,35.558,34.78,35.48,952170,0
+AMZU.US,D,20251231,000000,35.59,35.6,34.9063,34.95,1142151,0
+AMZU.US,D,20260102,000000,35.055,36.32,33.0845,33.62,3966190,0
+AMZU.US,D,20260105,000000,34.24,35.8168,33.84,35.53,2630805,0
+AMZU.US,D,20260106,000000,35.27,38.6054,35.22,37.91,3928552,0
+AMZU.US,D,20260107,000000,37.58,39.28,37.5,38.13,2584209,0
+AMZU.US,D,20260108,000000,38.67,39.63,38.24,39.6,1895456,0
+AMZU.US,D,20260109,000000,39.1,40.05,38.27,39.89,1758671,0
+AMZU.US,D,20260112,000000,39.71,40.4,39.46,39.61,1441313,0
+AMZU.US,D,20260113,000000,39.55,39.98,37.63,38.36,1877820,0
+AMZU.US,D,20260114,000000,37.85,37.85,36.35,36.52,2342612,0
+AMZU.US,D,20260115,000000,37.305,37.69,36.47,36.95,2173163,0
+AMZU.US,D,20260116,000000,37.15,37.3184,36.37,37.18,1277827,0
+AMZU.US,D,20260120,000000,35.48,35.93,34.1501,34.68,2468089,0
+AMZU.US,D,20260121,000000,34.71,35.02,33.43,34.76,2778569,0
+AMZU.US,D,20260122,000000,35.58,36.05,34.63,35.65,2025078,0
+AMZU.US,D,20260123,000000,35.76,37.45,35.69,37.05,1937107,0
+AMZU.US,D,20260126,000000,37.28,37.59,36.57,36.85,1416690,0
+AMZU.US,D,20260127,000000,37.24,38.8,36.71,38.76,2045276,0
+AMZU.US,D,20260128,000000,39.275,39.71,37.77,38.21,2314014,0
+AMZU.US,D,20260129,000000,38.09,38.19,36.24,37.77,2829568,0
+AMZU.US,D,20260130,000000,37.2,38.24,36.56,37.01,1782840,0
+AMZU.US,D,20260202,000000,36.7,38.95,36.67,38.15,2560814,0
+AMZU.US,D,20260203,000000,38.65,39.15,35.78,36.79,5172688,0
+AMZU.US,D,20260204,000000,36.79,36.81,34.66,35.02,3115027,0
+AMZU.US,D,20260205,000000,32.525,32.99,31.2442,31.87,8306859,0
+AMZU.US,D,20260206,000000,26.215,28.63,25.48,28.32,15917367,0
+AMZU.US,D,20260209,000000,27.95,28.99,26.46,27.89,6781368,0
+AMZU.US,D,20260210,000000,27.9,28.92,27.275,27.42,4823210,0
+AMZU.US,D,20260211,000000,27.73,27.8499,26.23,26.64,4576924,0
+AMZU.US,D,20260212,000000,26.58,26.58,24.94,25.46,5796433,0
+AMZU.US,D,20260213,000000,25.26,25.83,24.84,25.23,4644671,0
+AMZU.US,D,20260217,000000,25.055,25.9655,24.54,25.85,5336734,0
+AMZU.US,D,20260218,000000,26.01,27.27,25.97,26.72,5155650,0
diff --git a/daily/us/nasdaq etfs/angl.us.txt b/daily/us/nasdaq etfs/angl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..66905486c9daa08b05c21c20a0e67de25c89f670
--- /dev/null
+++ b/daily/us/nasdaq etfs/angl.us.txt	
@@ -0,0 +1,3450 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANGL.US,D,20120416,000000,15.7409,15.7409,15.7121,15.726,17088.859137822,0
+ANGL.US,D,20120417,000000,15.8024,15.8292,15.8024,15.8292,2459.6989320603,0
+ANGL.US,D,20120418,000000,15.8292,17.5265,15.8143,15.8143,27905.485998891,0
+ANGL.US,D,20120419,000000,15.8917,15.9244,15.8024,15.858,7608.937516062,0
+ANGL.US,D,20120420,000000,15.8411,15.8917,15.8183,15.8342,4680.4844842443,0
+ANGL.US,D,20120423,000000,15.8262,15.8292,15.6595,15.7866,3653.2577581093,0
+ANGL.US,D,20120424,000000,15.8292,15.8292,15.7866,15.8143,2586.7161719946,0
+ANGL.US,D,20120425,000000,15.5713,15.8292,15.5713,15.8292,811.49903291334,0
+ANGL.US,D,20120426,000000,15.8292,15.8292,15.7617,15.7766,11581.754520673,0
+ANGL.US,D,20120427,000000,15.8183,15.8292,15.7499,15.7766,104900.11101238,0
+ANGL.US,D,20120430,000000,15.8034,15.855,15.7568,15.8312,40346.118999119,0
+ANGL.US,D,20120501,000000,15.6318,15.8143,15.6318,15.7617,196277.92633841,0
+ANGL.US,D,20120502,000000,15.8411,15.8411,15.7409,15.7766,159304.82071089,0
+ANGL.US,D,20120503,000000,15.8342,15.8342,15.7687,15.7806,120030.28366454,0
+ANGL.US,D,20120504,000000,15.8074,15.8074,15.7548,15.7687,73406.892022008,0
+ANGL.US,D,20120507,000000,15.7548,15.7687,15.7409,15.7499,20819.738542558,0
+ANGL.US,D,20120508,000000,15.8024,15.8262,15.7766,15.8074,24227.026407461,0
+ANGL.US,D,20120509,000000,15.8074,15.8292,15.7617,15.7617,19633.236229839,0
+ANGL.US,D,20120510,000000,16.1843,16.1843,15.733,15.7499,18632.219410357,0
+ANGL.US,D,20120511,000000,15.7499,15.7687,15.7191,15.7409,56167.829957597,0
+ANGL.US,D,20120514,000000,15.7548,15.7687,15.6595,15.726,94055.258097988,0
+ANGL.US,D,20120515,000000,15.7548,15.7548,15.6943,15.7121,93935.297371384,0
+ANGL.US,D,20120516,000000,15.7409,15.8074,15.6169,15.6209,75209.327141076,0
+ANGL.US,D,20120517,000000,15.5187,15.6745,15.5187,15.5515,2806.4761585475,0
+ANGL.US,D,20120518,000000,15.5465,15.5643,15.3868,15.3868,17670.517450855,0
+ANGL.US,D,20120521,000000,15.4245,15.4711,15.4245,15.4314,47284.687748862,0
+ANGL.US,D,20120522,000000,15.4314,15.4791,15.4314,15.4552,18552.581617064,0
+ANGL.US,D,20120523,000000,15.5267,15.5465,15.3669,15.3868,27115.156505967,0
+ANGL.US,D,20120524,000000,15.3868,15.5187,15.3868,15.4889,78442.218319402,0
+ANGL.US,D,20120525,000000,15.4889,15.5267,15.4889,15.5029,4277.2551511196,0
+ANGL.US,D,20120529,000000,15.5395,15.5395,15.484,15.5127,31960.965016791,0
+ANGL.US,D,20120530,000000,15.5395,15.5465,15.4245,15.4245,50025.639140775,0
+ANGL.US,D,20120531,000000,15.5039,15.5743,15.5039,15.5743,1286.3015726676,0
+ANGL.US,D,20120601,000000,15.4889,15.5861,15.4483,15.5861,19046.537550142,0
+ANGL.US,D,20120604,000000,15.4354,15.4354,15.4354,15.4354,811.49903291334,0
+ANGL.US,D,20120605,000000,15.3729,15.3729,15.3729,15.3729,341.73685982313,0
+ANGL.US,D,20120606,000000,15.3144,15.365,15.3144,15.357,4202.6577244916,0
+ANGL.US,D,20120607,000000,15.5763,15.5763,15.3729,15.3729,2138.1235388934,0
+ANGL.US,D,20120608,000000,15.7766,15.7766,15.4423,15.4423,2658.2893786242,0
+ANGL.US,D,20120611,000000,15.7548,15.7548,15.4245,15.4245,3505.070978186,0
+ANGL.US,D,20120612,000000,15.5187,15.5187,15.5029,15.5187,1455.65789258,0
+ANGL.US,D,20120613,000000,15.5127,15.5861,15.4314,15.5861,12395.269700252,0
+ANGL.US,D,20120614,000000,15.5029,15.6169,15.5029,15.5861,1775.2171390812,0
+ANGL.US,D,20120615,000000,15.5326,15.5326,15.4929,15.5326,1935.5007989983,0
+ANGL.US,D,20120618,000000,15.6089,15.6089,15.5961,15.5961,1281.2612060036,0
+ANGL.US,D,20120619,000000,15.6169,15.6169,15.6169,15.6169,1116.9452527553,0
+ANGL.US,D,20120620,000000,15.7052,15.7052,15.6883,15.6883,6970.8270963923,0
+ANGL.US,D,20120621,000000,15.7687,15.7687,15.7687,15.7687,1286.3015726676,0
+ANGL.US,D,20120622,000000,15.7399,15.7399,15.7052,15.7052,6137.1504501571,0
+ANGL.US,D,20120625,000000,15.7687,15.7687,15.7459,15.7459,2630.0633253055,0
+ANGL.US,D,20120626,000000,15.726,15.726,15.6745,15.7052,2395.1822387604,0
+ANGL.US,D,20120627,000000,15.7052,15.7191,15.7052,15.7052,20619.131949328,0
+ANGL.US,D,20120628,000000,15.6745,15.7399,15.6586,15.7399,16896.317131255,0
+ANGL.US,D,20120629,000000,15.7717,15.7717,15.7717,15.7717,1465.7386259081,0
+ANGL.US,D,20120702,000000,15.847,15.847,15.847,15.847,638.11041966975,0
+ANGL.US,D,20120705,000000,15.8788,15.8788,15.8788,15.8788,638.11041966975,0
+ANGL.US,D,20120706,000000,15.8798,15.8798,15.8798,15.8798,3797.4122447013,0
+ANGL.US,D,20120709,000000,15.8718,15.8718,15.8718,15.8718,4725.8477842208,0
+ANGL.US,D,20120710,000000,15.8798,15.8798,15.7499,15.7499,309.47851317316,0
+ANGL.US,D,20120711,000000,15.7875,15.8718,15.7399,15.7399,2356.8754521135,0
+ANGL.US,D,20120713,000000,15.847,15.8708,15.847,15.8708,985.89571948975,0
+ANGL.US,D,20120716,000000,15.8262,15.9442,15.8262,15.9254,7544.4208227621,0
+ANGL.US,D,20120717,000000,16.0108,16.0108,16.0108,16.0108,7887.165755918,0
+ANGL.US,D,20120718,000000,16.0494,16.0494,15.848,15.977,134516.29745705,0
+ANGL.US,D,20120719,000000,16.0356,16.0663,16.0356,16.0663,1802.4351190672,0
+ANGL.US,D,20120720,000000,16.1754,16.1754,16.0911,16.1298,7246.0311162498,0
+ANGL.US,D,20120723,000000,16.097,16.097,15.9364,15.975,2253.0438988339,0
+ANGL.US,D,20120724,000000,15.8818,15.8818,15.8818,15.8818,494.9640064105,0
+ANGL.US,D,20120725,000000,15.847,16.097,15.8183,16.097,65912.874865887,0
+ANGL.US,D,20120726,000000,16.0534,16.0534,15.9304,15.9304,2889.1381718381,0
+ANGL.US,D,20120727,000000,16.0415,16.0415,15.9432,15.9432,1442.5529392534,0
+ANGL.US,D,20120730,000000,16.097,16.097,16.097,16.097,1131.0582794146,0
+ANGL.US,D,20120731,000000,16.0405,16.0405,16.0405,16.0405,1128.0340594162,0
+ANGL.US,D,20120801,000000,16.2181,16.2181,16.1516,16.1516,14835.815238989,0
+ANGL.US,D,20120802,000000,16.5147,16.5147,16.2766,16.2766,17403.378017659,0
+ANGL.US,D,20120803,000000,16.85,16.85,16.3441,16.3679,61090.252041716,0
+ANGL.US,D,20120806,000000,16.35,16.35,16.2965,16.3441,2391.1499454291,0
+ANGL.US,D,20120807,000000,16.3103,16.3431,16.3103,16.3431,2083.6875789216,0
+ANGL.US,D,20120808,000000,16.3937,16.3937,16.3381,16.3381,1534.2876125393,0
+ANGL.US,D,20120809,000000,16.4393,16.4393,16.4075,16.4393,7014.1742497032,0
+ANGL.US,D,20120810,000000,16.4958,16.4958,16.4899,16.4899,1561.5055925252,0
+ANGL.US,D,20120813,000000,16.5633,16.5633,16.4691,16.4691,5205.6906906391,0
+ANGL.US,D,20120814,000000,16.4958,16.4958,16.4958,16.4958,342.74493315595,0
+ANGL.US,D,20120815,000000,16.5325,16.5325,16.2795,16.3053,18051.569170658,0
+ANGL.US,D,20120816,000000,16.4393,16.4393,16.3113,16.3113,8779.3106554563,0
+ANGL.US,D,20120817,000000,16.3431,16.3431,16.3431,16.3431,195.56622656545,0
+ANGL.US,D,20120820,000000,16.4075,16.4075,16.4075,16.4075,1566.5459591892,0
+ANGL.US,D,20120821,000000,16.4958,16.4958,16.4205,16.4205,1436.5044992565,0
+ANGL.US,D,20120822,000000,16.4958,16.4958,16.4958,16.4958,4766.1707175333,0
+ANGL.US,D,20120823,000000,16.6902,16.6902,16.4075,16.4691,2959.7033051349,0
+ANGL.US,D,20120824,000000,16.6952,16.6952,16.6456,16.6456,1169.3650660615,0
+ANGL.US,D,20120827,000000,16.5355,16.6238,16.5355,16.6238,575.60987303543,0
+ANGL.US,D,20120828,000000,16.713,16.713,16.6902,16.6902,1440.5367925878,0
+ANGL.US,D,20120829,000000,16.836,16.836,16.5415,16.5623,3047.4056850895,0
+ANGL.US,D,20120830,000000,16.6823,16.6823,16.5623,16.6526,2425.4244387447,0
+ANGL.US,D,20120831,000000,16.4958,16.6942,16.4958,16.6942,4361.9333110758,0
+ANGL.US,D,20120904,000000,16.6674,16.6674,16.6456,16.6456,5092.7864773642,0
+ANGL.US,D,20120905,000000,16.6188,16.6188,16.6069,16.6188,6115.980910168,0
+ANGL.US,D,20120906,000000,16.6456,16.6456,16.4998,16.5206,902.22563286639,0
+ANGL.US,D,20120907,000000,16.5355,16.591,16.5315,16.591,3344.7873182689,0
+ANGL.US,D,20120910,000000,16.6595,16.6823,16.5008,16.5008,2213.7290388543,0
+ANGL.US,D,20120912,000000,16.591,16.6069,16.4879,16.5772,179955.20293353,0
+ANGL.US,D,20120913,000000,16.6754,16.732,16.6754,16.732,1853.8468590405,0
+ANGL.US,D,20120914,000000,16.724,16.724,16.724,16.724,529.23849972609,0
+ANGL.US,D,20120917,000000,16.7786,16.836,16.7636,16.7706,2547.4013120149,0
+ANGL.US,D,20120918,000000,16.8896,16.8896,16.6188,16.713,3117.9708183863,0
+ANGL.US,D,20120919,000000,16.8718,16.8718,16.6952,16.8004,3296.399798294,0
+ANGL.US,D,20120920,000000,16.9968,16.9968,16.8054,16.8321,7464.7830294699,0
+ANGL.US,D,20120921,000000,16.724,16.724,16.6406,16.6764,18124.15045062,0
+ANGL.US,D,20120924,000000,16.7448,16.843,16.7448,16.7636,971.78269283039,0
+ANGL.US,D,20120925,000000,16.6149,16.6406,16.6149,16.6308,1887.1132790233,0
+ANGL.US,D,20120926,000000,16.6377,16.6426,16.5514,16.5702,6194.6106301273,0
+ANGL.US,D,20120927,000000,16.603,16.603,16.5236,16.5782,3499.0225381891,0
+ANGL.US,D,20120928,000000,16.6585,16.6585,16.6585,16.6585,307.46236650754,0
+ANGL.US,D,20121001,000000,16.7012,16.7012,16.7012,16.7012,283.26860652006,0
+ANGL.US,D,20121002,000000,16.727,16.7686,16.727,16.7686,1057.4689261194,0
+ANGL.US,D,20121004,000000,16.7606,16.7756,16.7538,16.7538,2681.4750652789,0
+ANGL.US,D,20121005,000000,16.7398,16.7398,16.6902,16.717,1286.3015726676,0
+ANGL.US,D,20121008,000000,16.724,16.7835,16.6764,16.6764,1322.5922126488,0
+ANGL.US,D,20121009,000000,16.6526,16.724,16.4879,16.6526,10860.982087712,0
+ANGL.US,D,20121010,000000,16.733,16.7646,16.733,16.7578,1199.6072660458,0
+ANGL.US,D,20121012,000000,16.7786,16.8579,16.7716,16.7716,1461.7063325768,0
+ANGL.US,D,20121015,000000,16.8916,16.8916,16.8728,16.8728,573.5937263698,0
+ANGL.US,D,20121016,000000,17.0285,17.0355,16.9234,16.9918,2763.1290052366,0
+ANGL.US,D,20121017,000000,17.0117,17.0672,17.0117,17.0672,1011.09755281,0
+ANGL.US,D,20121018,000000,17.0414,17.0851,17.0414,17.0851,630.04583300725,0
+ANGL.US,D,20121019,000000,17.0831,17.0831,16.9908,17.0206,2764.1370785694,0
+ANGL.US,D,20121022,000000,17.0176,17.0801,17.0176,17.0801,2842.7667985287,0
+ANGL.US,D,20121023,000000,17.0821,17.0821,17.0692,17.0692,791.33756625711,0
+ANGL.US,D,20121025,000000,17.0464,17.0464,17.0464,17.0464,481.85905308395,0
+ANGL.US,D,20121031,000000,16.8857,17.3727,16.8857,16.9502,11464.818014066,0
+ANGL.US,D,20121102,000000,17.0395,17.1227,17.0395,17.1049,886.0964595414,0
+ANGL.US,D,20121105,000000,17.1109,17.1109,17.1109,17.1109,282.26053318725,0
+ANGL.US,D,20121106,000000,17.1515,17.1595,16.9789,17.0623,337871.90666513,0
+ANGL.US,D,20121107,000000,17.0355,17.0623,17.0355,17.0414,5484.927003828,0
+ANGL.US,D,20121108,000000,17.0355,17.0623,16.9789,17.0623,9399.2757551354,0
+ANGL.US,D,20121109,000000,17.0731,17.0731,16.9759,17.0434,4417.3773443805,0
+ANGL.US,D,20121112,000000,17.0275,17.0275,17.0275,17.0275,585.69060636354,0
+ANGL.US,D,20121113,000000,17.0037,17.0117,16.9382,16.9382,8304.508115702,0
+ANGL.US,D,20121114,000000,16.9144,16.9144,16.8817,16.8817,1418.3591792659,0
+ANGL.US,D,20121115,000000,16.8232,16.8232,16.716,16.7358,22133.258095212,0
+ANGL.US,D,20121116,000000,16.8638,16.8638,16.73,16.8321,76217.400473887,0
+ANGL.US,D,20121119,000000,16.9502,16.9759,16.8232,16.9432,139026.41754804,0
+ANGL.US,D,20121120,000000,16.9333,16.9968,16.9016,16.9839,17115.069044476,0
+ANGL.US,D,20121121,000000,16.9611,16.97,16.9382,16.9551,12158.372467041,0
+ANGL.US,D,20121123,000000,17.0692,17.0692,16.9531,16.9789,1595.7800858408,0
+ANGL.US,D,20121126,000000,16.9283,17.0434,16.9283,17.0206,60150.727695536,0
+ANGL.US,D,20121127,000000,17.0891,17.1347,17.0166,17.0831,200800.14330941,0
+ANGL.US,D,20121128,000000,17.1168,17.1475,17.0831,17.0831,26500.231772952,0
+ANGL.US,D,20121129,000000,17.1961,17.2011,17.0583,17.0959,20971.957615812,0
+ANGL.US,D,20121130,000000,17.2189,17.2289,17.1753,17.1833,15562.636111946,0
+ANGL.US,D,20121203,000000,17.2061,17.2646,17.2061,17.2389,38294.689766848,0
+ANGL.US,D,20121204,000000,17.4214,17.4214,17.216,17.2934,13384.18963974,0
+ANGL.US,D,20121205,000000,17.4332,17.4332,17.2389,17.3261,3989.9542512683,0
+ANGL.US,D,20121206,000000,17.4144,17.4144,17.338,17.346,12280.349340311,0
+ANGL.US,D,20121207,000000,17.3519,17.4283,17.346,17.3519,5243.997477286,0
+ANGL.US,D,20121210,000000,17.3589,17.4283,17.346,17.3678,3829.6705913513,0
+ANGL.US,D,20121211,000000,17.4332,17.4332,17.3718,17.4204,7046.4325963531,0
+ANGL.US,D,20121212,000000,17.588,17.588,17.4025,17.4332,6910.3426964236,0
+ANGL.US,D,20121213,000000,17.4025,17.4332,17.346,17.346,7713.7771426744,0
+ANGL.US,D,20121214,000000,17.6138,17.6138,17.3192,17.3192,8690.6002021689,0
+ANGL.US,D,20121217,000000,17.2983,17.4065,17.2983,17.4025,9533.3495083994,0
+ANGL.US,D,20121218,000000,17.3718,17.3718,17.338,17.346,59827.136155703,0
+ANGL.US,D,20121219,000000,17.3718,17.3966,17.3311,17.3311,37135.405434114,0
+ANGL.US,D,20121220,000000,17.4283,17.4332,17.4283,17.4332,836.70086623363,0
+ANGL.US,D,20121221,000000,17.346,17.4531,17.3192,17.3519,2345.7866454526,0
+ANGL.US,D,20121226,000000,17.2795,17.3053,17.2389,17.3053,4703.670170899,0
+ANGL.US,D,20121227,000000,17.4124,17.4124,17.2904,17.2904,8088.7804224803,0
+ANGL.US,D,20121228,000000,17.344,17.344,17.3301,17.3301,1566.5459591892,0
+ANGL.US,D,20121231,000000,17.2061,17.3261,17.1941,17.3261,12087.807333744,0
+ANGL.US,D,20130102,000000,17.4521,17.5354,17.4194,17.4273,1882.0729123593,0
+ANGL.US,D,20130103,000000,17.3807,17.5136,17.3509,17.4521,46707.06172916,0
+ANGL.US,D,20130104,000000,17.3886,17.4759,17.3886,17.46,2613.9341519805,0
+ANGL.US,D,20130107,000000,17.6584,17.6584,17.4521,17.5284,9850.892608235,0
+ANGL.US,D,20130108,000000,17.5226,17.5592,17.5076,17.5076,3344.7873182689,0
+ANGL.US,D,20130109,000000,17.6028,17.713,17.6028,17.713,4483.910184346,0
+ANGL.US,D,20130110,000000,17.713,17.713,17.5196,17.583,4056.4870912339,0
+ANGL.US,D,20130111,000000,17.6912,17.6912,17.6078,17.6852,1834.6934657171,0
+ANGL.US,D,20130114,000000,17.7765,17.7765,17.5732,17.6416,7590.7921960714,0
+ANGL.US,D,20130115,000000,17.596,17.596,17.596,17.596,248.99411320447,0
+ANGL.US,D,20130116,000000,17.6296,17.6296,17.4908,17.589,4303.4650577727,0
+ANGL.US,D,20130117,000000,17.7289,17.7289,17.5284,17.5284,2695.5880919382,0
+ANGL.US,D,20130118,000000,17.6356,17.7239,17.5742,17.5742,4222.8191911478,0
+ANGL.US,D,20130122,000000,17.582,17.7338,17.582,17.6584,11400.301320767,0
+ANGL.US,D,20130123,000000,17.6792,17.6792,17.6238,17.6753,2781.2743252272,0
+ANGL.US,D,20130124,000000,17.6783,17.6981,17.6783,17.6783,1801.4270457343,0
+ANGL.US,D,20130125,000000,17.9203,17.9203,17.5662,17.6168,16623.129258063,0
+ANGL.US,D,20130128,000000,17.7993,17.7993,17.583,17.6088,9452.7036417744,0
+ANGL.US,D,20130129,000000,17.6168,17.6485,17.5364,17.583,47774.611388607,0
+ANGL.US,D,20130130,000000,17.6168,17.6168,17.4531,17.4531,16351.957531537,0
+ANGL.US,D,20130131,000000,17.5513,17.5513,17.4184,17.4184,3661.3223447718,0
+ANGL.US,D,20130201,000000,17.4818,17.5364,17.465,17.47,7541.3966027636,0
+ANGL.US,D,20130204,000000,17.465,17.713,17.2567,17.4065,17443.700950972,0
+ANGL.US,D,20130205,000000,17.4065,17.4442,17.4065,17.4382,924.40324618824,0
+ANGL.US,D,20130206,000000,17.4908,17.4908,17.4322,17.4908,299.39777984505,0
+ANGL.US,D,20130207,000000,17.6028,17.6028,17.3351,17.3351,8306.5242623676,0
+ANGL.US,D,20130208,000000,17.3142,17.3946,17.3142,17.3638,3680.4757380952,0
+ANGL.US,D,20130211,000000,17.3648,17.47,17.3648,17.465,1551.4248591971,0
+ANGL.US,D,20130212,000000,17.4322,17.4322,17.3737,17.3737,826.62013290552,0
+ANGL.US,D,20130213,000000,17.4015,17.4015,17.4015,17.4015,178.42897990765,0
+ANGL.US,D,20130214,000000,17.2676,17.4998,17.2676,17.3509,10570.656967863,0
+ANGL.US,D,20130215,000000,17.3291,17.4015,17.3291,17.4015,3604.8702381343,0
+ANGL.US,D,20130219,000000,17.5076,17.5076,17.3648,17.3807,5265.167017275,0
+ANGL.US,D,20130220,000000,17.4114,17.4114,17.4114,17.4114,1544.3683458674,0
+ANGL.US,D,20130221,000000,17.3301,17.4759,17.3301,17.3956,3352.8519049314,0
+ANGL.US,D,20130222,000000,17.583,17.583,17.5226,17.5226,481.85905308395,0
+ANGL.US,D,20130225,000000,17.4818,17.5602,17.4818,17.5494,614.92473301508,0
+ANGL.US,D,20130226,000000,17.6356,17.6356,17.4818,17.5076,1159.2843327333,0
+ANGL.US,D,20130227,000000,17.598,17.598,17.598,17.598,572.58565303699,0
+ANGL.US,D,20130228,000000,17.6346,17.6346,17.5474,17.5474,2819.5811118741,0
+ANGL.US,D,20130301,000000,17.5602,17.583,17.5602,17.583,735.89353295247,0
+ANGL.US,D,20130304,000000,17.6028,17.837,17.5076,17.5076,41462.056178541,0
+ANGL.US,D,20130305,000000,17.713,17.713,17.5334,17.6019,6666.3889498832,0
+ANGL.US,D,20130307,000000,17.5116,17.5116,17.4878,17.4878,2447.6020520666,0
+ANGL.US,D,20130308,000000,17.5216,17.7725,17.5216,17.7725,1090.7353461022,0
+ANGL.US,D,20130312,000000,17.7011,17.7011,17.6436,17.6594,1988.9286856373,0
+ANGL.US,D,20130313,000000,17.5364,17.5364,17.5364,17.5364,178.42897990765,0
+ANGL.US,D,20130314,000000,17.7308,17.7308,17.6862,17.7308,5973.8425702416,0
+ANGL.US,D,20130318,000000,17.7606,17.7606,17.6544,17.6594,1580.6589858486,0
+ANGL.US,D,20130319,000000,17.6544,17.6544,17.6544,17.6544,2139.1316122262,0
+ANGL.US,D,20130322,000000,17.8152,17.8152,17.8152,17.8152,3854.8724246716,0
+ANGL.US,D,20130325,000000,17.7428,17.8152,17.713,17.7596,3135.1080650441,0
+ANGL.US,D,20130326,000000,17.9085,17.9085,17.9085,17.9085,178.42897990765,0
+ANGL.US,D,20130327,000000,17.5176,17.9085,17.5176,17.8152,3370.997224922,0
+ANGL.US,D,20130328,000000,17.8152,17.8837,17.7348,17.8837,764.1195862712,0
+ANGL.US,D,20130403,000000,17.4878,17.58,17.4878,17.58,8687.5759821704,0
+ANGL.US,D,20130405,000000,17.8281,17.8281,17.4958,17.8281,973.79883949601,0
+ANGL.US,D,20130408,000000,17.7785,17.7993,17.5542,17.7993,863.91884621955,0
+ANGL.US,D,20130409,000000,17.7874,17.7874,17.7874,17.7874,358.87410648093,0
+ANGL.US,D,20130410,000000,17.8429,17.9283,17.8429,17.9283,1933.4846523327,0
+ANGL.US,D,20130415,000000,18.0393,18.0393,17.8767,17.8837,2467.7635187228,0
+ANGL.US,D,20130417,000000,17.717,17.8827,17.717,17.8618,4091.7696578823,0
+ANGL.US,D,20130418,000000,17.5176,17.9431,17.467,17.9431,3436.5219915548,0
+ANGL.US,D,20130419,000000,19.1534,19.1604,19.1266,19.1266,1525.214952544,0
+ANGL.US,D,20130422,000000,17.8747,18.8538,17.3638,17.9679,41398.547558575,0
+ANGL.US,D,20130423,000000,18.1624,18.1624,17.9075,17.9075,2968.7759651302,0
+ANGL.US,D,20130424,000000,18.1683,18.203,18.0393,18.0393,2896.1946851677,0
+ANGL.US,D,20130425,000000,17.5444,18.462,17.5444,18.462,6794.4142631502,0
+ANGL.US,D,20130429,000000,18.1058,18.1187,18.1058,18.1058,868.9592128836,0
+ANGL.US,D,20130430,000000,18.339,18.339,18.1644,18.1713,3844.7916913435,0
+ANGL.US,D,20130501,000000,18.2576,18.45,18.1237,18.1237,27966.978472192,0
+ANGL.US,D,20130502,000000,18.584,18.584,18.584,18.584,1517.1503658815,0
+ANGL.US,D,20130503,000000,18.5542,18.5542,18.2784,18.2914,1592.7558658423,0
+ANGL.US,D,20130506,000000,18.2914,19.9142,18.2914,18.3132,5101.8591373595,0
+ANGL.US,D,20130507,000000,18.341,18.341,18.341,18.341,417.34235978401,0
+ANGL.US,D,20130508,000000,18.212,18.3072,18.212,18.3072,2019.1708856216,0
+ANGL.US,D,20130509,000000,18.3628,18.4431,18.0433,18.3994,10348.880834644,0
+ANGL.US,D,20130510,000000,18.4332,18.4659,18.3012,18.3072,12932.57278664,0
+ANGL.US,D,20130513,000000,18.4421,18.462,18.2972,18.3132,6754.0913298378,0
+ANGL.US,D,20130514,000000,18.2972,18.4421,18.2972,18.3072,30562.767304182,0
+ANGL.US,D,20130515,000000,18.2576,18.4104,18.2576,18.3568,13655.361366266,0
+ANGL.US,D,20130516,000000,18.45,18.45,18.2715,18.3706,11395.260954102,0
+ANGL.US,D,20130517,000000,18.4104,18.4342,18.327,18.3994,4706.6943908974,0
+ANGL.US,D,20130520,000000,18.213,18.4154,18.213,18.4154,2695.5880919382,0
+ANGL.US,D,20130521,000000,18.4917,18.4917,18.4104,18.462,1750.0153057609,0
+ANGL.US,D,20130523,000000,18.3478,18.4312,18.2636,18.3182,17880.19670408,0
+ANGL.US,D,20130524,000000,18.3478,18.4927,18.2576,18.462,15730.984358525,0
+ANGL.US,D,20130528,000000,18.0383,18.4164,18.0383,18.2248,3352.8519049314,0
+ANGL.US,D,20130529,000000,18.2814,18.4144,18.2606,18.2814,39325.948786313,0
+ANGL.US,D,20130530,000000,18.2972,18.5899,18.1227,18.1227,14123.107392691,0
+ANGL.US,D,20130531,000000,18.1187,18.2388,18.1108,18.1475,7043.4083763547,0
+ANGL.US,D,20130603,000000,18.2467,18.2467,18.0027,18.088,3226.84273833,0
+ANGL.US,D,20130604,000000,18.0751,18.0899,17.9977,18.0751,6512.153729963,0
+ANGL.US,D,20130605,000000,17.9075,18.0255,17.9075,18.0175,1053.4366327881,0
+ANGL.US,D,20130606,000000,17.8251,18.0135,17.8132,17.8737,23343.954167919,0
+ANGL.US,D,20130607,000000,18.0383,18.0383,17.9333,18.0225,1465.7386259081,0
+ANGL.US,D,20130610,000000,17.8727,18.0165,17.8727,17.9789,4151.2459845182,0
+ANGL.US,D,20130611,000000,17.8311,17.8925,17.7676,17.8925,1504.0454125549,0
+ANGL.US,D,20130612,000000,17.9183,17.9183,17.7814,17.9183,4114.955344537,0
+ANGL.US,D,20130613,000000,17.9055,17.9114,17.7626,17.9114,5302.4657305891,0
+ANGL.US,D,20130614,000000,17.9343,17.9491,17.9075,17.9343,2083.6875789216,0
+ANGL.US,D,20130617,000000,18.2189,18.2189,17.8181,17.8181,3677.4515180967,0
+ANGL.US,D,20130618,000000,17.8181,17.9551,17.8063,17.8608,49219.180474526,0
+ANGL.US,D,20130619,000000,17.9739,17.9739,17.8727,17.8995,4912.341350791,0
+ANGL.US,D,20130620,000000,17.72,17.72,17.5722,17.6148,4843.7923641598,0
+ANGL.US,D,20130621,000000,17.709,17.709,17.4283,17.462,43526.59036414,0
+ANGL.US,D,20130624,000000,17.3023,17.3162,17.1575,17.2279,7322.6446895435,0
+ANGL.US,D,20130625,000000,17.0771,17.4204,17.0771,17.2805,9631.1326216821,0
+ANGL.US,D,20130626,000000,17.4283,17.4283,17.4283,17.4283,927.42746618668,0
+ANGL.US,D,20130627,000000,17.5722,17.6426,17.5265,17.5265,8873.0614754078,0
+ANGL.US,D,20130628,000000,17.8439,17.8549,17.6277,17.72,8430.5172823035,0
+ANGL.US,D,20130701,000000,17.473,17.5027,17.473,17.5027,294.35741318099,0
+ANGL.US,D,20130702,000000,17.593,17.6128,17.5513,17.5513,1581.6670591814,0
+ANGL.US,D,20130703,000000,17.346,17.4759,17.2755,17.2755,446.57648643554,0
+ANGL.US,D,20130705,000000,17.4948,17.5027,17.4789,17.5027,991.94415948662,0
+ANGL.US,D,20130708,000000,17.5216,17.5722,17.3886,17.3886,12380.148600259,0
+ANGL.US,D,20130709,000000,17.5592,17.5632,17.5324,17.5632,3407.2878649032,0
+ANGL.US,D,20130710,000000,17.5722,17.5722,17.4789,17.5722,4042.3740645745,0
+ANGL.US,D,20130711,000000,17.7021,17.7021,17.6862,17.7021,834.68471956801,0
+ANGL.US,D,20130712,000000,17.8132,17.8132,17.72,17.72,545.36767305108,0
+ANGL.US,D,20130715,000000,17.596,17.7368,17.596,17.7368,1690.5389791251,0
+ANGL.US,D,20130716,000000,17.7666,17.8171,17.6515,17.7666,2601.8372719868,0
+ANGL.US,D,20130717,000000,17.8191,17.834,17.7685,17.834,17306.60297771,0
+ANGL.US,D,20130718,000000,17.8519,17.8827,17.8479,17.8479,2084.6956522544,0
+ANGL.US,D,20130719,000000,17.9273,18.0543,17.8459,17.8807,2631.0713986383,0
+ANGL.US,D,20130722,000000,17.9937,17.9937,17.9937,17.9937,261.09099319821,0
+ANGL.US,D,20130723,000000,17.9809,18.0325,17.9809,18.0325,6502.0729966349,0
+ANGL.US,D,20130724,000000,18.0175,18.0325,17.9601,17.9977,3569.5876714859,0
+ANGL.US,D,20130725,000000,17.9809,18.3816,17.8667,17.8667,5699.6466237168,0
+ANGL.US,D,20130729,000000,17.8885,17.9123,17.8885,17.9065,2274.213438823,0
+ANGL.US,D,20130730,000000,18.0979,18.0979,17.9193,17.9193,2250.0196788355,0
+ANGL.US,D,20130731,000000,18.1147,18.1197,17.9759,17.9759,514.11739973392,0
+ANGL.US,D,20130801,000000,18.204,18.204,18.0582,18.1376,2070.582625595,0
+ANGL.US,D,20130802,000000,18.1525,27.009,18.1525,27.009,7659.3411827026,0
+ANGL.US,D,20130805,000000,18.4104,18.4104,18.2427,18.2427,7928.4967625633,0
+ANGL.US,D,20130806,000000,18.0195,18.0195,17.6138,17.6138,115992.94996663,0
+ANGL.US,D,20130807,000000,17.6852,17.6852,17.6852,17.6852,443.55226643711,0
+ANGL.US,D,20130808,000000,17.7438,17.7438,17.6634,17.6634,3578.6603314812,0
+ANGL.US,D,20130809,000000,17.6783,17.6783,17.6723,17.6723,1037.3074594631,0
+ANGL.US,D,20130812,000000,17.6396,17.706,17.6396,17.6723,3048.4137584223,0
+ANGL.US,D,20130813,000000,17.6723,17.7358,17.6326,17.6326,3139.1403583753,0
+ANGL.US,D,20130814,000000,17.6723,17.706,17.6723,17.6852,1037.3074594631,0
+ANGL.US,D,20130815,000000,17.6396,17.6584,17.578,17.6198,5673.4367170637,0
+ANGL.US,D,20130816,000000,17.6277,17.6634,17.6277,17.6396,5392.1842572093,0
+ANGL.US,D,20130819,000000,17.6058,17.6058,17.5384,17.5384,2253.0438988339,0
+ANGL.US,D,20130820,000000,17.5622,17.6346,17.5384,17.6286,1737.9184257672,0
+ANGL.US,D,20130821,000000,17.593,17.6396,17.593,17.6326,1253.0351526848,0
+ANGL.US,D,20130822,000000,17.6346,17.6346,17.5622,17.5692,1528.2391725424,0
+ANGL.US,D,20130823,000000,17.6068,17.6208,17.5454,17.6138,8507.1308555971,0
+ANGL.US,D,20130826,000000,17.6584,17.6654,17.5622,17.6584,7369.0160628528,0
+ANGL.US,D,20130827,000000,17.5582,17.6406,17.5582,17.6,1364.9312926269,0
+ANGL.US,D,20130828,000000,17.6,17.6932,17.6,17.6743,3654.2658314421,0
+ANGL.US,D,20130829,000000,17.6792,17.6862,17.6208,17.6584,1197.5911193802,0
+ANGL.US,D,20130830,000000,17.9163,17.9323,17.9163,17.9323,1113.9210327568,0
+ANGL.US,D,20130903,000000,17.7547,17.7547,17.6535,17.6862,4738.9527375474,0
+ANGL.US,D,20130904,000000,17.715,17.715,17.6654,17.7021,4206.6900178228,0
+ANGL.US,D,20130905,000000,17.6792,17.6792,17.594,17.6535,2386.1095787651,0
+ANGL.US,D,20130906,000000,17.7328,17.7328,17.7328,17.7328,1044.3639727928,0
+ANGL.US,D,20130909,000000,18.331,18.7229,17.4432,17.6862,2227.8420655137,0
+ANGL.US,D,20130910,000000,17.6584,17.6584,17.6208,17.6584,3731.8874780686,0
+ANGL.US,D,20130911,000000,17.6584,17.708,17.6476,17.6535,3482.8933648641,0
+ANGL.US,D,20130912,000000,17.7914,17.7914,17.6406,17.6406,4142.1733245229,0
+ANGL.US,D,20130913,000000,17.715,17.72,17.715,17.72,1371.9878059566,0
+ANGL.US,D,20130916,000000,17.7626,17.7824,17.7626,17.7755,3587.7329914765,0
+ANGL.US,D,20130917,000000,17.7755,17.7824,17.7467,17.7824,2262.1165588292,0
+ANGL.US,D,20130918,000000,17.7626,17.834,17.7467,17.834,3436.5219915548,0
+ANGL.US,D,20130919,000000,17.8895,17.9025,17.8895,17.9025,2131.0670255637,0
+ANGL.US,D,20130920,000000,18.3974,18.3974,17.9025,17.9025,2227.8420655137,0
+ANGL.US,D,20130923,000000,17.8261,17.8837,17.8261,17.8837,442.5441931043,0
+ANGL.US,D,20130924,000000,18.5552,18.5552,17.7755,17.9025,2899.2189051662,0
+ANGL.US,D,20130925,000000,17.9897,17.9897,17.9085,17.9779,3142.1645783738,0
+ANGL.US,D,20130926,000000,17.8539,17.8945,17.8539,17.8945,3182.4875116862,0
+ANGL.US,D,20130927,000000,17.8539,17.8539,17.8539,17.8539,254.03447986852,0
+ANGL.US,D,20130930,000000,17.9173,18.1435,17.9045,18.085,4736.9365908817,0
+ANGL.US,D,20131001,000000,17.9749,17.9749,17.7576,17.7576,291.33319318255,0
+ANGL.US,D,20131002,000000,17.9045,17.9045,17.8142,17.8142,1458.6821125784,0
+ANGL.US,D,20131003,000000,17.8082,17.8082,17.7854,17.8082,6158.3199901461,0
+ANGL.US,D,20131004,000000,17.6812,17.71,17.6346,17.71,1342.7536793051,0
+ANGL.US,D,20131007,000000,17.7775,17.7993,17.7775,17.7993,1332.6729459769,0
+ANGL.US,D,20131008,000000,17.8628,17.8905,17.6019,17.8787,3316.5612649502,0
+ANGL.US,D,20131009,000000,17.9045,17.9045,17.7487,17.7487,2516.1510386978,0
+ANGL.US,D,20131010,000000,17.6872,17.9045,17.6872,17.9045,899.20141286795,0
+ANGL.US,D,20131011,000000,17.7041,17.8697,17.7041,17.8697,3103.8577917269,0
+ANGL.US,D,20131014,000000,17.5622,18.0751,17.5246,18.0691,7080.7070896687,0
+ANGL.US,D,20131015,000000,17.8033,17.9749,17.8033,17.9749,6836.7533431283,0
+ANGL.US,D,20131016,000000,17.7933,18.0533,17.5464,18.0533,3163.3341183628,0
+ANGL.US,D,20131017,000000,18.5036,18.5036,17.9927,18.0175,6462.7581366552,0
+ANGL.US,D,20131018,000000,17.8082,18.1584,17.8082,18.1584,19284.442856686,0
+ANGL.US,D,20131021,000000,17.8082,18.1653,17.8082,18.0325,2370.9884787729,0
+ANGL.US,D,20131022,000000,18.1078,18.2774,18.1078,18.2566,2586.7161719946,0
+ANGL.US,D,20131023,000000,18.1584,18.1882,18.1584,18.1792,810.49095958053,0
+ANGL.US,D,20131024,000000,18.1584,18.1584,18.1415,18.1415,303.43007317629,0
+ANGL.US,D,20131025,000000,18.1415,18.2447,18.1207,18.2368,7379.096796181,0
+ANGL.US,D,20131028,000000,18.209,18.209,18.209,18.209,462.70565976053,0
+ANGL.US,D,20131030,000000,18.1653,18.1653,18.1653,18.1653,4001.0430579293,0
+ANGL.US,D,20131031,000000,18.4173,18.4173,18.339,18.4173,20234.047936194,0
+ANGL.US,D,20131101,000000,18.2546,18.2546,18.2546,18.2546,475.81061308708,0
+ANGL.US,D,20131104,000000,18.3578,18.3578,17.9897,18.1862,3063.5348584145,0
+ANGL.US,D,20131105,000000,18.334,18.334,18.1862,18.1862,521.1739130636,0
+ANGL.US,D,20131106,000000,18.3578,18.3578,18.3578,18.3578,311.49465983879,0
+ANGL.US,D,20131108,000000,18.1862,18.1862,18.1326,18.1782,3640.1528047827,0
+ANGL.US,D,20131111,000000,18.1247,18.1921,17.9897,18.1921,2547.4013120149,0
+ANGL.US,D,20131112,000000,18.1862,18.1862,18.1187,18.1247,6755.0994031706,0
+ANGL.US,D,20131113,000000,18.1058,18.1058,18.0721,18.0721,2682.4831386117,0
+ANGL.US,D,20131114,000000,18.1019,18.1019,18.0949,18.0949,3100.8335717285,0
+ANGL.US,D,20131115,000000,18.1247,18.2298,18.1247,18.1564,3316.5612649502,0
+ANGL.US,D,20131118,000000,18.2972,18.326,18.2972,18.326,1280.2531326707,0
+ANGL.US,D,20131119,000000,18.2546,18.2626,18.2546,18.2546,3950.6393912887,0
+ANGL.US,D,20131120,000000,18.2506,18.2506,18.1395,18.1455,1957.6784123201,0
+ANGL.US,D,20131122,000000,18.3706,18.3706,18.2626,18.2894,21032.442015781,0
+ANGL.US,D,20131125,000000,18.3935,18.4004,18.3786,18.4004,3316.5612649502,0
+ANGL.US,D,20131126,000000,18.3628,18.4004,18.3628,18.4004,589.72289969479,0
+ANGL.US,D,20131127,000000,18.4004,18.4004,18.2834,18.2834,6302.4744767382,0
+ANGL.US,D,20131129,000000,18.6475,18.6475,18.4252,18.4252,1491.9485325612,0
+ANGL.US,D,20131202,000000,18.4362,18.5234,18.3558,18.3836,11252.114540843,0
+ANGL.US,D,20131203,000000,18.3994,18.3994,18.3132,18.3132,35368.252881695,0
+ANGL.US,D,20131204,000000,18.3132,18.4709,18.3132,18.4451,3811.5252713607,0
+ANGL.US,D,20131205,000000,18.4838,18.4838,18.4838,18.4838,488.91556641363,0
+ANGL.US,D,20131206,000000,18.4709,18.4709,18.2992,18.2992,2716.7576319273,0
+ANGL.US,D,20131209,000000,18.324,18.324,18.3182,18.3182,5431.4991171889,0
+ANGL.US,D,20131210,000000,18.5175,18.5175,18.4768,18.4768,640.12656633537,0
+ANGL.US,D,20131211,000000,18.3836,18.4838,18.3836,18.4838,7324.6608362091,0
+ANGL.US,D,20131212,000000,18.5175,18.5175,18.4838,18.4838,1036.2993861303,0
+ANGL.US,D,20131213,000000,18.324,18.4907,18.324,18.4709,1189.5265327177,0
+ANGL.US,D,20131216,000000,18.3696,18.4838,18.3696,18.4838,2349.8189387839,0
+ANGL.US,D,20131217,000000,18.5701,18.5701,18.3836,18.3836,6050.4561435353,0
+ANGL.US,D,20131218,000000,18.4173,18.5443,18.4173,18.5234,2278.2457321542,0
+ANGL.US,D,20131219,000000,18.4768,18.4768,18.4768,18.4768,289.31704651693,0
+ANGL.US,D,20131220,000000,18.3836,18.4838,18.3836,18.4451,2522.1994786946,0
+ANGL.US,D,20131223,000000,18.3766,18.4044,18.3766,18.4044,1807.4754857312,0
+ANGL.US,D,20131224,000000,18.3182,18.5373,18.3182,18.5373,1940.5411656623,0
+ANGL.US,D,20131226,000000,18.339,18.6167,18.339,18.4362,3652.2496847765,0
+ANGL.US,D,20131227,000000,18.4996,18.4996,18.4302,18.4669,1254.0432260176,0
+ANGL.US,D,20131230,000000,18.4996,18.5869,18.4669,18.5869,2204.656378859,0
+ANGL.US,D,20140102,000000,18.5671,18.5671,18.4927,18.5354,7186.5547896139,0
+ANGL.US,D,20140103,000000,18.5354,18.5413,18.462,18.5413,9810.5696749226,0
+ANGL.US,D,20140106,000000,18.6078,18.6078,18.4996,18.4996,3173.4148516909,0
+ANGL.US,D,20140107,000000,18.5225,18.6217,18.5225,18.6217,4019.1883779199,0
+ANGL.US,D,20140108,000000,18.9609,18.9609,18.6217,18.6217,2946.5983518083,0
+ANGL.US,D,20140109,000000,18.4411,18.5145,18.4302,18.5145,9398.2676818026,0
+ANGL.US,D,20140110,000000,18.6326,18.6326,18.5592,18.6217,2613.9341519805,0
+ANGL.US,D,20140113,000000,18.5592,18.582,18.5592,18.5731,2685.5073586101,0
+ANGL.US,D,20140115,000000,18.5592,18.7297,18.5592,18.6147,7013.1661763703,0
+ANGL.US,D,20140116,000000,18.5592,18.5592,18.5592,18.5592,848.79774622737,0
+ANGL.US,D,20140117,000000,18.6841,18.6841,18.6326,18.6326,2808.4923052131,0
+ANGL.US,D,20140121,000000,18.6653,18.6723,18.6008,18.6653,12737.006560074,0
+ANGL.US,D,20140122,000000,18.7655,18.7655,18.6653,18.7655,4655.282650924,0
+ANGL.US,D,20140123,000000,18.7229,18.7229,18.6593,18.6593,2254.0519721668,0
+ANGL.US,D,20140124,000000,18.6534,18.6534,18.5592,18.6326,2872.0009251803,0
+ANGL.US,D,20140127,000000,18.6534,18.6534,18.6217,18.6217,1095.7757127662,0
+ANGL.US,D,20140128,000000,18.6276,18.6276,18.6276,18.6276,1423.39954593,0
+ANGL.US,D,20140129,000000,18.6078,18.6217,18.5939,18.6008,2022.1951056201,0
+ANGL.US,D,20140130,000000,18.7229,18.7229,18.6276,18.6276,4884.1152974722,0
+ANGL.US,D,20140131,000000,18.5592,18.5592,18.5592,18.5592,526.21427972766,0
+ANGL.US,D,20140203,000000,18.582,18.5869,18.4996,18.5066,50664.757633779,0
+ANGL.US,D,20140204,000000,18.4402,18.5939,18.4402,18.5869,4274.2309311212,0
+ANGL.US,D,20140205,000000,18.582,18.582,18.582,18.582,1353.842485966,0
+ANGL.US,D,20140206,000000,18.5731,18.6276,18.5731,18.6276,3764.1458247185,0
+ANGL.US,D,20140207,000000,18.6326,18.6941,18.6326,18.6941,7824.6652092837,0
+ANGL.US,D,20140210,000000,18.5413,18.7803,18.5413,18.7527,15017.268438895,0
+ANGL.US,D,20140211,000000,18.7527,18.7527,18.6326,18.6326,2357.8835254463,0
+ANGL.US,D,20140212,000000,18.6475,18.7803,18.6475,18.7803,5192.5857373126,0
+ANGL.US,D,20140214,000000,18.7803,18.8587,18.7803,18.8449,3365.956858258,0
+ANGL.US,D,20140218,000000,18.8895,18.8895,18.8528,18.8528,2131.0670255637,0
+ANGL.US,D,20140219,000000,18.9361,18.9629,18.9173,18.9629,4230.8837778103,0
+ANGL.US,D,20140220,000000,18.948,18.948,18.948,18.948,1306.4630393238,0
+ANGL.US,D,20140221,000000,18.9361,18.9361,18.9361,18.9361,654.23959299473,0
+ANGL.US,D,20140224,000000,18.9232,18.948,18.9232,18.948,1631.0626524892,0
+ANGL.US,D,20140225,000000,18.9887,18.9887,18.8806,18.955,5177.4646373204,0
+ANGL.US,D,20140226,000000,18.955,19.0363,18.955,19.0294,12407.366580245,0
+ANGL.US,D,20140228,000000,19.1156,19.1156,19.1156,19.1156,714.72399296343,0
+ANGL.US,D,20140303,000000,19.2138,19.2138,19.0432,19.1375,3825.63829802,0
+ANGL.US,D,20140304,000000,19.0988,19.0988,19.0532,19.0532,910.29021952888,0
+ANGL.US,D,20140305,000000,19.1712,19.1712,19.1444,19.1444,2064.5341855982,0
+ANGL.US,D,20140306,000000,19.1712,19.1712,19.1058,19.1058,2009.0901522935,0
+ANGL.US,D,20140307,000000,19.1058,19.1058,19.0125,19.0125,1541.3441258689,0
+ANGL.US,D,20140310,000000,19.0948,19.0988,19.074,19.0948,9317.6218151777,0
+ANGL.US,D,20140311,000000,19.2,19.2,19.1216,19.1216,920.370952857,0
+ANGL.US,D,20140312,000000,19.1058,19.1058,19.1058,19.1058,727.82894628998,0
+ANGL.US,D,20140313,000000,19.0948,19.1058,19.0274,19.1058,5312.5464639172,0
+ANGL.US,D,20140314,000000,18.946,19.1058,18.946,19.1058,9350.8882351605,0
+ANGL.US,D,20140317,000000,19.074,19.074,19.0592,19.074,2390.1418720963,0
+ANGL.US,D,20140318,000000,19.1146,19.1286,19.1146,19.1286,4950.6481374378,0
+ANGL.US,D,20140319,000000,19.2744,19.2744,19.1852,19.1852,3329.6662182767,0
+ANGL.US,D,20140320,000000,19.2556,19.2674,19.2386,19.2625,6316.5875033975,0
+ANGL.US,D,20140321,000000,19.207,19.207,19.067,19.082,26701.846439514,0
+ANGL.US,D,20140324,000000,19.1286,19.1375,19.0432,19.0532,6666.3889498832,0
+ANGL.US,D,20140325,000000,19.1375,19.1444,19.1375,19.1444,959.68581283665,0
+ANGL.US,D,20140326,000000,19.1444,19.1444,19.1146,19.1444,2739.9433185819,0
+ANGL.US,D,20140327,000000,19.1444,19.1444,19.0948,19.1444,4416.3692710476,0
+ANGL.US,D,20140328,000000,19.0066,19.1772,19.0066,19.1772,2933.4933984818,0
+ANGL.US,D,20140331,000000,19.8071,20.3239,19.0532,19.0532,14799.524599007,0
+ANGL.US,D,20140401,000000,19.1772,19.1772,19.1454,19.1454,1571.5863258533,0
+ANGL.US,D,20140402,000000,19.1852,19.1852,19.1852,19.1852,1205.6557060427,0
+ANGL.US,D,20140403,000000,19.201,19.2396,19.201,19.208,2718.7737785929,0
+ANGL.US,D,20140404,000000,19.194,19.2486,19.194,19.2486,1302.4307459926,0
+ANGL.US,D,20140407,000000,19.2436,19.2436,19.208,19.2148,4182.4962578354,0
+ANGL.US,D,20140408,000000,19.2566,19.2566,19.1594,19.2148,7449.6619294778,0
+ANGL.US,D,20140409,000000,19.2566,19.2674,19.2486,19.2486,3532.2889581719,0
+ANGL.US,D,20140410,000000,19.1852,19.1852,19.1852,19.1852,1332.6729459769,0
+ANGL.US,D,20140411,000000,19.2625,19.2625,19.2148,19.2298,1487.9162392299,0
+ANGL.US,D,20140414,000000,19.1772,19.2814,19.1722,19.2674,2127.0347322325,0
+ANGL.US,D,20140415,000000,19.1662,19.3052,19.1594,19.2674,6680.5019765425,0
+ANGL.US,D,20140416,000000,19.3052,19.3052,19.194,19.2754,3325.6339249455,0
+ANGL.US,D,20140417,000000,19.2962,19.3052,19.2674,19.3052,6342.7974100506,0
+ANGL.US,D,20140421,000000,19.3052,19.3052,19.2625,19.2814,7119.0138763156,0
+ANGL.US,D,20140422,000000,19.32,19.32,19.2674,19.3121,7360.9514761904,0
+ANGL.US,D,20140423,000000,19.3409,19.3409,19.3409,19.3409,307.46236650754,0
+ANGL.US,D,20140424,000000,19.3468,19.3538,19.3468,19.3538,2606.8776386508,0
+ANGL.US,D,20140425,000000,19.3815,19.3815,19.208,19.208,56269.645364211,0
+ANGL.US,D,20140428,000000,19.2228,19.3538,19.2228,19.3409,1619.9738458283,0
+ANGL.US,D,20140429,000000,19.3726,19.3815,19.3538,19.3815,1719.7731057766,0
+ANGL.US,D,20140430,000000,19.2962,19.3885,19.2814,19.32,3306.4805316221,0
+ANGL.US,D,20140501,000000,19.4976,19.4976,19.4976,19.4976,1121.9856194193,0
+ANGL.US,D,20140502,000000,19.4519,19.4619,19.3785,19.4619,3286.3190649658,0
+ANGL.US,D,20140505,000000,19.3855,19.4291,19.3438,19.4291,3243.9799849877,0
+ANGL.US,D,20140506,000000,19.3438,19.3438,19.3438,19.3438,444.56033976992,0
+ANGL.US,D,20140507,000000,19.4083,19.4589,19.3627,19.4589,3703.6614247498,0
+ANGL.US,D,20140508,000000,19.4698,19.5095,19.3567,19.3855,5228.8763772938,0
+ANGL.US,D,20140509,000000,19.4976,19.5035,19.3924,19.5035,7165.3852496249,0
+ANGL.US,D,20140512,000000,19.5165,19.5987,19.4917,19.5165,21452.808595564,0
+ANGL.US,D,20140513,000000,19.5165,19.5293,19.5165,19.5293,14869.081658971,0
+ANGL.US,D,20140514,000000,19.5521,19.6037,19.5363,19.5521,8315.5969223629,0
+ANGL.US,D,20140515,000000,19.6275,19.6275,19.5759,19.5899,31579.913296989,0
+ANGL.US,D,20140516,000000,19.5759,19.6663,19.5759,19.6663,8584.7525022236,0
+ANGL.US,D,20140519,000000,19.6037,19.6474,19.6037,19.6275,7766.1969559806,0
+ANGL.US,D,20140520,000000,19.6037,19.6216,19.5899,19.6216,17325.756371033,0
+ANGL.US,D,20140521,000000,19.6395,19.6801,19.6037,19.6395,15160.414852154,0
+ANGL.US,D,20140522,000000,19.5899,19.6871,19.5899,19.6732,4557.4995376413,0
+ANGL.US,D,20140523,000000,19.5899,19.6801,19.5899,19.6663,2560.5062653415,0
+ANGL.US,D,20140527,000000,19.6871,19.6871,19.5899,19.5899,1263.1158860129,0
+ANGL.US,D,20140528,000000,19.6117,19.6474,19.5759,19.6474,9463.7924484354,0
+ANGL.US,D,20140529,000000,19.7009,19.7515,19.7009,19.7515,6546.4282232786,0
+ANGL.US,D,20140530,000000,19.7654,19.7654,19.7654,19.7654,2064.5341855982,0
+ANGL.US,D,20140602,000000,19.7803,19.8656,19.7178,19.7178,2954.6629384708,0
+ANGL.US,D,20140603,000000,19.7724,19.7724,19.7724,19.7724,608.87629301821,0
+ANGL.US,D,20140604,000000,19.7803,19.8537,19.7505,19.8329,6594.8157432535,0
+ANGL.US,D,20140605,000000,19.8329,19.8408,19.8329,19.8408,6081.7064168524,0
+ANGL.US,D,20140606,000000,19.8606,19.8656,19.8329,19.8656,2012.114372292,0
+ANGL.US,D,20140609,000000,19.9232,19.9232,19.8656,19.8736,3286.3190649658,0
+ANGL.US,D,20140610,000000,20.0094,20.0432,19.8537,20.0392,3129.0596250472,0
+ANGL.US,D,20140611,000000,20.0432,20.0432,19.8736,19.8805,12751.119586734,0
+ANGL.US,D,20140612,000000,19.9004,19.9004,19.8408,19.8864,2852.8475318568,0
+ANGL.US,D,20140613,000000,19.941,19.941,19.9004,19.9004,544.35959971827,0
+ANGL.US,D,20140616,000000,19.932,19.932,19.9142,19.932,5805.494323662,0
+ANGL.US,D,20140617,000000,19.8934,19.9688,19.8537,19.8864,3549.4262048297,0
+ANGL.US,D,20140618,000000,20.0164,20.0164,19.8864,19.9598,5795.4135903339,0
+ANGL.US,D,20140619,000000,19.9758,19.9758,19.932,19.941,4294.3923977774,0
+ANGL.US,D,20140620,000000,20.1186,20.1186,19.8329,19.8329,8423.4607689738,0
+ANGL.US,D,20140623,000000,19.8329,19.8329,19.8329,19.8329,642.14271300099,0
+ANGL.US,D,20140624,000000,20.0392,20.0392,19.941,19.941,1851.8307123749,0
+ANGL.US,D,20140625,000000,19.9886,20.0094,19.9886,20.0035,1972.7995123123,0
+ANGL.US,D,20140626,000000,19.9956,20.0164,19.9956,20.0164,1486.9081658971,0
+ANGL.US,D,20140627,000000,20.0312,20.0392,19.826,19.941,16713.855858016,0
+ANGL.US,D,20140630,000000,19.9004,19.9816,19.8329,19.8448,4031.2852579136,0
+ANGL.US,D,20140701,000000,19.9886,19.9886,19.9816,19.9816,2796.3954252194,0
+ANGL.US,D,20140702,000000,20.0858,20.0858,19.8795,19.9886,14861.017072309,0
+ANGL.US,D,20140703,000000,20.0502,20.0502,20.0502,20.0502,358.87410648093,0
+ANGL.US,D,20140707,000000,19.7793,19.9956,19.7793,19.9956,6916.3911364204,0
+ANGL.US,D,20140708,000000,20.0035,20.0035,19.826,19.826,5330.6917839078,0
+ANGL.US,D,20140709,000000,20.0035,20.0035,19.8081,19.9638,3034.3007317629,0
+ANGL.US,D,20140710,000000,19.819,19.8329,19.819,19.819,1143.1551594084,0
+ANGL.US,D,20140711,000000,19.8656,19.8656,19.8656,19.8656,305.44621984192,0
+ANGL.US,D,20140714,000000,19.8021,19.9132,19.7972,19.9132,7357.9272561919,0
+ANGL.US,D,20140715,000000,19.8596,19.8596,19.8329,19.8596,1184.4861660536,0
+ANGL.US,D,20140716,000000,19.813,19.8527,19.813,19.813,1436.5044992565,0
+ANGL.US,D,20140717,000000,19.7793,19.9598,19.7793,19.8081,5309.5222439187,0
+ANGL.US,D,20140718,000000,19.8795,19.8934,19.8081,19.8934,4499.0312843382,0
+ANGL.US,D,20140721,000000,19.813,19.8726,19.813,19.8656,1976.8318056436,0
+ANGL.US,D,20140722,000000,19.941,19.941,19.7793,19.8329,7698.6560426822,0
+ANGL.US,D,20140723,000000,19.9132,20.0789,19.9132,19.9598,2917.3642251568,0
+ANGL.US,D,20140724,000000,20.0392,20.0392,19.7406,19.8854,7394.2178961731,0
+ANGL.US,D,20140725,000000,19.8994,19.932,19.8527,19.8934,3675.4353714311,0
+ANGL.US,D,20140728,000000,19.95,19.95,19.8329,19.8448,6705.7038098628,0
+ANGL.US,D,20140729,000000,19.9132,19.9132,19.7793,19.8994,29993.205871143,0
+ANGL.US,D,20140730,000000,19.6771,19.7644,19.6771,19.7644,1774.2090657484,0
+ANGL.US,D,20140731,000000,19.8448,19.8448,19.6643,19.7247,2737.9271719163,0
+ANGL.US,D,20140801,000000,19.5531,19.9638,19.5531,19.7634,7031.311496361,0
+ANGL.US,D,20140804,000000,19.7228,19.7386,19.5701,19.5997,4167.3751578432,0
+ANGL.US,D,20140805,000000,19.5859,19.7704,19.5859,19.5919,6928.4880164142,0
+ANGL.US,D,20140806,000000,19.7863,19.7863,19.7863,19.7863,623.99739301038,0
+ANGL.US,D,20140807,000000,19.5303,19.7634,19.5303,19.5997,4615.9677909443,0
+ANGL.US,D,20140808,000000,19.5373,19.6881,19.5373,19.6881,2028.243545617,0
+ANGL.US,D,20140811,000000,19.6881,19.8398,19.6355,19.6355,5248.0297706172,0
+ANGL.US,D,20140812,000000,19.8011,19.8398,19.7297,19.8398,8465.7998489519,0
+ANGL.US,D,20140813,000000,19.8448,19.8854,19.8448,19.8795,11646.271213972,0
+ANGL.US,D,20140814,000000,19.7634,19.8011,19.7634,19.7634,13774.314019537,0
+ANGL.US,D,20140815,000000,19.9063,19.9063,19.9063,19.9063,295.3654865138,0
+ANGL.US,D,20140818,000000,19.9758,19.9758,19.8398,19.9588,2734.9029519179,0
+ANGL.US,D,20140819,000000,20.0254,20.0254,19.9588,19.9588,1615.941552497,0
+ANGL.US,D,20140820,000000,19.8656,20.0392,19.8448,20.0094,13210.801026496,0
+ANGL.US,D,20140821,000000,20.0094,20.0094,19.94,19.9816,6034.3269702103,0
+ANGL.US,D,20140822,000000,19.8854,19.9956,19.8854,19.9956,999.0006728163,0
+ANGL.US,D,20140825,000000,19.9122,19.9122,19.8994,19.8994,2096.7925322481,0
+ANGL.US,D,20140826,000000,20.0432,20.0502,19.8994,20.0164,13704.756959573,0
+ANGL.US,D,20140827,000000,19.9956,20.1146,19.9956,20.0502,3928.4617779668,0
+ANGL.US,D,20140828,000000,20.1196,20.1364,20.064,20.0858,6213.7640234507,0
+ANGL.US,D,20140829,000000,20.1831,20.1831,20.1196,20.1196,3038.3330250942,0
+ANGL.US,D,20140902,000000,20.2555,20.2555,20.0234,20.0928,12022.282567112,0
+ANGL.US,D,20140903,000000,20.0779,20.0838,20.07,20.0838,5123.0286773486,0
+ANGL.US,D,20140904,000000,20.0154,20.1652,19.9192,20.1354,22835.885208181,0
+ANGL.US,D,20140905,000000,20.0154,20.0561,19.9192,20.0412,8162.3697757756,0
+ANGL.US,D,20140908,000000,19.9628,20.1057,19.9628,19.9806,2213.7290388543,0
+ANGL.US,D,20140910,000000,19.9558,19.9876,19.8577,19.938,6449.6531833287,0
+ANGL.US,D,20140911,000000,19.9043,19.9282,19.8825,19.8825,2519.1752586962,0
+ANGL.US,D,20140912,000000,19.8964,19.9043,19.822,19.9043,4586.7336642928,0
+ANGL.US,D,20140915,000000,19.9668,19.9668,19.8488,19.8488,1615.941552497,0
+ANGL.US,D,20140916,000000,19.8776,20.0006,19.822,19.8358,1863.9275923687,0
+ANGL.US,D,20140917,000000,19.8577,20.0006,19.822,19.8894,3145.1887983722,0
+ANGL.US,D,20140918,000000,19.9092,19.9092,19.817,19.8577,5093.794550697,0
+ANGL.US,D,20140919,000000,19.8488,20.0234,19.8488,19.9806,6156.3038434805,0
+ANGL.US,D,20140922,000000,20.0234,20.0234,19.817,19.8577,1782.2736524109,0
+ANGL.US,D,20140923,000000,19.9558,19.9558,19.9558,19.9558,392.14052646371,0
+ANGL.US,D,20140924,000000,19.817,19.817,19.817,19.817,581.6583130323,0
+ANGL.US,D,20140925,000000,19.8488,19.8488,19.5967,19.817,6490.9841899739,0
+ANGL.US,D,20140926,000000,19.7823,19.7982,19.694,19.7009,2422.4002187463,0
+ANGL.US,D,20140929,000000,19.5651,19.6523,19.5491,19.5819,2481.8765453822,0
+ANGL.US,D,20140930,000000,19.6196,19.7823,19.6097,19.7823,11416.430494091,0
+ANGL.US,D,20141001,000000,19.943,19.943,19.7059,19.7059,776.21646626494,0
+ANGL.US,D,20141002,000000,19.8874,19.9014,19.6881,19.8656,2322.6009587979,0
+ANGL.US,D,20141003,000000,19.813,19.8448,19.813,19.8408,1326.6245059801,0
+ANGL.US,D,20141006,000000,19.8329,19.8329,19.7228,19.8329,882.06416621016,0
+ANGL.US,D,20141008,000000,19.8805,19.8805,19.8656,19.8656,2469.7796653884,0
+ANGL.US,D,20141009,000000,19.8329,19.8329,19.7228,19.8329,1115.9371794224,0
+ANGL.US,D,20141010,000000,19.691,19.7476,19.691,19.7228,2796.3954252194,0
+ANGL.US,D,20141013,000000,19.6821,19.6821,19.6751,19.6821,4016.1641579214,0
+ANGL.US,D,20141014,000000,19.6751,19.7793,19.6613,19.6751,2639.1359853008,0
+ANGL.US,D,20141015,000000,19.5283,19.6553,19.4103,19.449,30448.855017574,0
+ANGL.US,D,20141016,000000,19.449,19.6225,19.449,19.4966,4446.611471032,0
+ANGL.US,D,20141017,000000,19.7228,19.7793,19.6225,19.7396,1440.5367925878,0
+ANGL.US,D,20141020,000000,19.7634,19.7872,19.7307,19.7872,3190.5520983487,0
+ANGL.US,D,20141021,000000,19.5521,19.8527,19.5521,19.8527,26617.168279557,0
+ANGL.US,D,20141022,000000,19.8606,19.934,19.8448,19.8934,6577.6784965957,0
+ANGL.US,D,20141023,000000,19.819,19.819,19.819,19.819,728.83701962279,0
+ANGL.US,D,20141024,000000,19.943,19.952,19.6613,19.9152,3242.9719116549,0
+ANGL.US,D,20141027,000000,20.0978,20.677,19.7228,19.7228,3889.1469179872,0
+ANGL.US,D,20141028,000000,19.9608,19.9608,19.7059,19.7059,723.79665295873,0
+ANGL.US,D,20141029,000000,19.8874,19.952,19.819,19.8527,5905.2935836104,0
+ANGL.US,D,20141030,000000,19.9608,19.9718,19.7059,19.7059,4677.4602642459,0
+ANGL.US,D,20141031,000000,19.7059,19.8606,19.7059,19.7714,894.1610462039,0
+ANGL.US,D,20141103,000000,19.7714,19.7714,19.7714,19.7714,879.03994621172,0
+ANGL.US,D,20141104,000000,19.8666,19.9986,19.7714,19.944,28658.516778501,0
+ANGL.US,D,20141105,000000,19.7228,20.0988,19.7228,19.7962,174841.24691618,0
+ANGL.US,D,20141106,000000,20.0064,20.0134,19.953,19.953,2479.8603987166,0
+ANGL.US,D,20141107,000000,19.9926,19.9986,19.9638,19.9986,2006.0659322951,0
+ANGL.US,D,20141110,000000,19.9986,20.0293,19.9728,20.0293,10605.939534511,0
+ANGL.US,D,20141111,000000,19.9608,19.9986,19.8666,19.9072,8779.3106554563,0
+ANGL.US,D,20141112,000000,19.9986,19.9986,19.8944,19.8944,1629.0465058236,0
+ANGL.US,D,20141113,000000,19.9608,20.0779,19.9072,19.9608,12427.528046902,0
+ANGL.US,D,20141114,000000,19.9252,19.9252,19.8746,19.9072,3999.0269112636,0
+ANGL.US,D,20141117,000000,19.8746,19.9926,19.8537,19.9926,5472.8301238342,0
+ANGL.US,D,20141118,000000,19.8537,20.0064,19.5591,19.8021,29410.539484778,0
+ANGL.US,D,20141119,000000,19.7872,19.9072,19.7059,19.7634,3656.2819781077,0
+ANGL.US,D,20141120,000000,19.7396,19.7396,19.6613,19.6741,2380.0611387682,0
+ANGL.US,D,20141121,000000,19.6871,19.9162,19.6047,19.9162,10349.888907977,0
+ANGL.US,D,20141124,000000,19.691,19.7476,19.6871,19.6871,1434.4883525909,0
+ANGL.US,D,20141125,000000,19.6811,19.8408,19.6811,19.7148,2086.71179892,0
+ANGL.US,D,20141126,000000,19.9072,19.9072,19.7307,19.8746,3388.1344715798,0
+ANGL.US,D,20141128,000000,19.7793,19.7793,19.7059,19.7059,1286.3015726676,0
+ANGL.US,D,20141201,000000,19.7525,19.8508,19.6891,19.823,4279.2712977853,0
+ANGL.US,D,20141202,000000,19.823,19.8854,19.823,19.8854,1385.0927592831,0
+ANGL.US,D,20141203,000000,19.6365,19.7982,19.6007,19.6007,2991.9616517848,0
+ANGL.US,D,20141204,000000,19.7446,19.8041,19.5293,19.8041,6473.8469433161,0
+ANGL.US,D,20141205,000000,19.5701,19.8438,19.5233,19.5233,12430.5522669,0
+ANGL.US,D,20141208,000000,19.5233,19.5293,19.3716,19.3895,10993.03969431,0
+ANGL.US,D,20141209,000000,19.3458,19.4688,19.3399,19.4688,147126.28677719,0
+ANGL.US,D,20141210,000000,19.6434,19.6434,19.2804,19.4192,41795.728451702,0
+ANGL.US,D,20141211,000000,19.2744,19.3895,19.209,19.3597,20824.778909222,0
+ANGL.US,D,20141212,000000,19.4509,19.4688,19.1454,19.1772,3703.6614247498,0
+ANGL.US,D,20141215,000000,19.2466,19.4589,19.0631,19.0988,15562.636111946,0
+ANGL.US,D,20141216,000000,19.0492,19.209,18.9193,19.1514,8441.6060889644,0
+ANGL.US,D,20141217,000000,19.0492,19.1058,19.0145,19.0631,2329.6574721276,0
+ANGL.US,D,20141218,000000,19.2158,19.2158,19.0928,19.1722,7008.1258097063,0
+ANGL.US,D,20141219,000000,19.4907,19.4907,19.1146,19.2804,19734.04356312,0
+ANGL.US,D,20141222,000000,19.1514,19.4043,18.6048,19.1662,6569.6139099332,0
+ANGL.US,D,20141223,000000,19.1514,19.3329,19.1514,19.3329,5320.6110505797,0
+ANGL.US,D,20141224,000000,19.209,19.4113,19.209,19.4113,2286.3103188167,0
+ANGL.US,D,20141226,000000,19.3528,19.3528,19.209,19.209,2710.7091919304,0
+ANGL.US,D,20141229,000000,19.202,19.329,19.202,19.2338,2669.3781852851,0
+ANGL.US,D,20141230,000000,19.195,19.5443,19.1852,19.202,2674.4185519492,0
+ANGL.US,D,20141231,000000,19.2625,19.2625,19.0115,19.0908,2110.9055589075,0
+ANGL.US,D,20150102,000000,19.0432,19.0432,19.0432,19.0432,498.99629974175,0
+ANGL.US,D,20150105,000000,19.2674,19.3498,19.1772,19.209,8149.264822449,0
+ANGL.US,D,20150106,000000,19.2674,19.2674,19.0988,19.0988,2357.8835254463,0
+ANGL.US,D,20150107,000000,19.0988,19.3547,19.0988,19.3547,3332.6904382752,0
+ANGL.US,D,20150108,000000,19.3131,19.4311,19.2814,19.4143,14204.761332648,0
+ANGL.US,D,20150109,000000,19.4083,19.4232,19.2556,19.2556,8404.3073756504,0
+ANGL.US,D,20150112,000000,19.2972,19.4004,19.209,19.4004,1735.9022791016,0
+ANGL.US,D,20150113,000000,19.329,19.4569,19.329,19.4232,2573.611218668,0
+ANGL.US,D,20150114,000000,19.4311,19.4311,19.3934,19.3934,999.0006728163,0
+ANGL.US,D,20150115,000000,19.4232,19.5443,19.4232,19.5135,2876.0332185115,0
+ANGL.US,D,20150116,000000,19.3409,19.7942,18.9451,19.7942,27122.213019296,0
+ANGL.US,D,20150120,000000,19.5779,19.6434,19.329,19.5283,2954.6629384708,0
+ANGL.US,D,20150121,000000,19.3498,19.3676,19.32,19.32,2455.6666387291,0
+ANGL.US,D,20150122,000000,19.3676,19.5015,19.3607,19.4381,12610.997393473,0
+ANGL.US,D,20150123,000000,19.4649,19.5363,19.4232,19.5363,1388.1169792816,0
+ANGL.US,D,20150126,000000,19.6513,19.826,19.5223,19.826,2321.5928854651,0
+ANGL.US,D,20150127,000000,19.7942,19.7942,19.4004,19.4817,3871.0015979966,0
+ANGL.US,D,20150128,000000,19.4569,19.7277,19.4569,19.7277,12169.461273702,0
+ANGL.US,D,20150129,000000,19.5997,19.7119,19.4599,19.4599,6518.2021699598,0
+ANGL.US,D,20150130,000000,19.6067,19.6067,19.5443,19.5531,5081.6976707033,0
+ANGL.US,D,20150202,000000,19.5631,19.949,19.5631,19.949,1795.3786057375,0
+ANGL.US,D,20150203,000000,19.7793,19.9122,19.7714,19.8636,1957.6784123201,0
+ANGL.US,D,20150204,000000,19.8269,19.8696,19.6177,19.821,6079.6902701868,0
+ANGL.US,D,20150205,000000,19.6732,19.9638,19.5462,19.8844,19230.006896715,0
+ANGL.US,D,20150206,000000,19.9976,20.0055,19.8696,19.9122,19005.206543497,0
+ANGL.US,D,20150209,000000,19.9906,19.9906,19.8081,19.94,13298.503406451,0
+ANGL.US,D,20150210,000000,19.9758,20.0224,19.8428,20.0055,26382.287193012,0
+ANGL.US,D,20150211,000000,20.0055,20.0134,19.9758,20.0055,7058.5294763469,0
+ANGL.US,D,20150212,000000,20.0134,20.2178,19.8636,20.1454,14327.746279251,0
+ANGL.US,D,20150213,000000,20.0482,20.2396,19.8348,20.0482,7261.152216242,0
+ANGL.US,D,20150217,000000,20.063,20.2475,20.0402,20.186,25460.908166823,0
+ANGL.US,D,20150218,000000,20.1533,20.3179,20.1196,20.1533,17518.2983776,0
+ANGL.US,D,20150219,000000,20.186,20.2396,20.07,20.1612,36567.860147741,0
+ANGL.US,D,20150220,000000,20.186,20.2535,20.0997,20.1354,6819.6160964705,0
+ANGL.US,D,20150223,000000,20.1533,20.2991,20.0352,20.1682,38628.362040008,0
+ANGL.US,D,20150224,000000,20.1533,20.1682,20.0838,20.1196,11728.933227263,0
+ANGL.US,D,20150225,000000,20.1196,20.1533,20.0779,20.1533,8866.0049620781,0
+ANGL.US,D,20150226,000000,20.1682,20.4171,20.0352,20.1275,52360.336979568,0
+ANGL.US,D,20150227,000000,20.2475,20.3765,19.9758,20.1354,24425.616854025,0
+ANGL.US,D,20150302,000000,20.3121,20.3627,20.1622,20.187,1353.842485966,0
+ANGL.US,D,20150303,000000,20.2634,20.3627,20.1622,20.2485,6222.836683446,0
+ANGL.US,D,20150304,000000,20.0362,20.2703,20.0362,20.2188,3373.0133715876,0
+ANGL.US,D,20150305,000000,20.2059,20.2426,20.0858,20.2426,10682.553107805,0
+ANGL.US,D,20150306,000000,20.0858,20.2565,20.072,20.2426,10952.716760998,0
+ANGL.US,D,20150309,000000,20.1543,20.3021,20.0789,20.1473,7033.3276430266,0
+ANGL.US,D,20150310,000000,20.072,20.1295,19.9768,20.1295,16903.373644585,0
+ANGL.US,D,20150311,000000,19.9836,20.2327,19.9836,20.1979,7033.3276430266,0
+ANGL.US,D,20150312,000000,20.1622,20.2565,20.1473,20.1473,3107.8900850582,0
+ANGL.US,D,20150313,000000,20.1206,20.1692,20.0789,20.1692,10134.161214755,0
+ANGL.US,D,20150316,000000,20.0492,20.2485,19.9768,20.1543,23527.42351449,0
+ANGL.US,D,20150317,000000,20.1206,20.1206,20.0492,20.0938,10281.339921346,0
+ANGL.US,D,20150318,000000,20.057,20.1543,20.0144,20.1473,2299.4152721433,0
+ANGL.US,D,20150319,000000,20.1622,20.1692,20.1374,20.1374,9060.5631153107,0
+ANGL.US,D,20150320,000000,20.1295,20.3189,20.1017,20.1979,14469.884619177,0
+ANGL.US,D,20150323,000000,20.2327,20.3189,20.1781,20.2783,3519.1840048453,0
+ANGL.US,D,20150324,000000,20.1017,20.2059,20.1017,20.2059,807.4667395821,0
+ANGL.US,D,20150325,000000,20.1295,20.1979,20.1206,20.1692,2977.8486251255,0
+ANGL.US,D,20150326,000000,20.2277,20.2327,20.1374,20.2277,7033.3276430266,0
+ANGL.US,D,20150327,000000,20.187,20.2128,20.1156,20.2128,3648.2173914452,0
+ANGL.US,D,20150330,000000,20.2565,20.2703,20.2565,20.2703,1893.1617190202,0
+ANGL.US,D,20150331,000000,20.2565,20.2565,20.2327,20.2485,2858.8959718537,0
+ANGL.US,D,20150401,000000,20.3189,20.3189,20.1543,20.187,9460.7682284369,0
+ANGL.US,D,20150402,000000,20.2059,20.2059,20.1781,20.1979,2570.5869986696,0
+ANGL.US,D,20150406,000000,20.193,20.2128,20.0234,20.193,3648.2173914452,0
+ANGL.US,D,20150407,000000,20.2188,20.2485,20.1622,20.2327,5739.9695570293,0
+ANGL.US,D,20150408,000000,20.2941,20.3121,20.1979,20.3021,12573.698680159,0
+ANGL.US,D,20150409,000000,20.2634,20.3289,20.2634,20.3289,8242.0075690677,0
+ANGL.US,D,20150410,000000,20.2703,20.3189,20.2634,20.3189,6083.722563518,0
+ANGL.US,D,20150413,000000,20.3369,20.3705,20.2426,20.3121,37047.703054159,0
+ANGL.US,D,20150414,000000,20.3369,20.3627,20.2634,20.3557,7840.7943826087,0
+ANGL.US,D,20150415,000000,20.3913,20.4321,20.3913,20.4261,57851.312423393,0
+ANGL.US,D,20150416,000000,20.3775,20.4479,20.3775,20.4479,24271.381634105,0
+ANGL.US,D,20150417,000000,20.4261,20.4321,20.3913,20.4261,7304.4993695529,0
+ANGL.US,D,20150420,000000,20.4569,20.4906,20.44,20.4906,10641.22210116,0
+ANGL.US,D,20150421,000000,20.5084,20.5084,20.4122,20.4122,19388.274409965,0
+ANGL.US,D,20150422,000000,20.4767,20.4995,20.4479,20.4836,6333.7247500553,0
+ANGL.US,D,20150423,000000,20.4767,20.5084,20.4697,20.4836,6222.836683446,0
+ANGL.US,D,20150424,000000,20.4906,20.4995,20.4479,20.4906,7708.7367760104,0
+ANGL.US,D,20150427,000000,20.5084,20.561,20.4618,20.5283,22309.670928454,0
+ANGL.US,D,20150428,000000,20.7466,20.7466,20.5183,20.5818,23391.33361456,0
+ANGL.US,D,20150429,000000,20.561,20.561,20.4767,20.5481,22848.990161508,0
+ANGL.US,D,20150430,000000,20.5481,20.5481,20.5283,20.5362,20285.459676168,0
+ANGL.US,D,20150501,000000,20.5362,20.6334,20.4995,20.5362,14696.701119061,0
+ANGL.US,D,20150504,000000,20.5183,20.5283,20.4767,20.5084,21562.68858884,0
+ANGL.US,D,20150505,000000,20.5362,20.5362,20.3983,20.5362,7143.207636303,0
+ANGL.US,D,20150506,000000,20.4906,20.5362,20.4112,20.5183,19381.217896636,0
+ANGL.US,D,20150507,000000,20.4569,20.4836,20.4321,20.4697,52270.618452947,0
+ANGL.US,D,20150508,000000,20.4836,20.5908,20.4479,20.4995,15767.274998506,0
+ANGL.US,D,20150511,000000,20.5541,20.5818,20.4697,20.4697,34099.088555686,0
+ANGL.US,D,20150512,000000,20.4569,20.4618,20.3983,20.4479,11605.94828066,0
+ANGL.US,D,20150513,000000,20.4479,20.4618,20.3775,20.4479,18866.092423569,0
+ANGL.US,D,20150514,000000,20.4697,20.4836,20.3775,20.4697,6333.7247500553,0
+ANGL.US,D,20150515,000000,20.4836,20.4836,20.4697,20.4836,17041.47969118,0
+ANGL.US,D,20150518,000000,20.8794,21.6214,20.4697,20.5084,21380.227315601,0
+ANGL.US,D,20150519,000000,20.4995,20.4995,20.4836,20.4906,12399.301993583,0
+ANGL.US,D,20150520,000000,20.4836,20.6245,20.44,20.4767,22642.335128281,0
+ANGL.US,D,20150521,000000,20.4618,20.4906,20.4618,20.4767,15906.389118434,0
+ANGL.US,D,20150522,000000,20.4618,20.4995,20.44,20.4995,12805.555546706,0
+ANGL.US,D,20150526,000000,20.5481,20.5481,20.4261,20.4906,15227.955765453,0
+ANGL.US,D,20150527,000000,20.5362,20.5481,20.5183,20.5362,44475.187370315,0
+ANGL.US,D,20150528,000000,20.5481,20.5481,20.5183,20.5481,14988.034312243,0
+ANGL.US,D,20150529,000000,20.5183,20.5481,20.5183,20.5481,13476.932386358,0
+ANGL.US,D,20150601,000000,20.7088,20.7088,20.6562,20.677,68552.010851187,0
+ANGL.US,D,20150602,000000,20.6394,20.693,20.6394,20.6711,41242.296191988,0
+ANGL.US,D,20150603,000000,20.677,20.685,20.4817,20.4817,41078.988312073,0
+ANGL.US,D,20150604,000000,20.5263,20.7088,20.4301,20.4886,123639.18619601,0
+ANGL.US,D,20150605,000000,20.5342,20.566,20.4886,20.5263,12751.119586734,0
+ANGL.US,D,20150608,000000,20.5798,20.5798,20.4251,20.4301,18927.584896871,0
+ANGL.US,D,20150609,000000,20.4301,20.559,20.3755,20.4251,35065.830881851,0
+ANGL.US,D,20150610,000000,20.3884,20.4817,20.3607,20.3953,15014.244218896,0
+ANGL.US,D,20150611,000000,20.3607,20.3825,20.3229,20.3427,21436.679422238,0
+ANGL.US,D,20150612,000000,20.6036,20.6036,20.3427,20.3665,24702.837020548,0
+ANGL.US,D,20150615,000000,20.3339,20.3607,20.3229,20.3517,32080.925743396,0
+ANGL.US,D,20150616,000000,20.3229,20.3607,20.3081,20.3279,25373.205786868,0
+ANGL.US,D,20150617,000000,20.3229,20.3229,20.2753,20.2833,11410.382054095,0
+ANGL.US,D,20150618,000000,20.3339,20.3339,20.2981,20.3339,9259.1535618746,0
+ANGL.US,D,20150619,000000,20.3339,20.3665,20.3229,20.3229,21070.748802428,0
+ANGL.US,D,20150622,000000,20.4677,20.559,20.3229,20.3607,34368.244135546,0
+ANGL.US,D,20150623,000000,20.3229,20.3517,20.3081,20.3517,60404.762175404,0
+ANGL.US,D,20150624,000000,20.3427,20.3427,20.2833,20.3169,36784.595914296,0
+ANGL.US,D,20150625,000000,20.3517,20.3517,20.3169,20.3279,20944.739635827,0
+ANGL.US,D,20150626,000000,20.2981,20.3169,20.2981,20.3081,29265.376924854,0
+ANGL.US,D,20150629,000000,20.2605,20.3517,20.189,20.189,26716.967539506,0
+ANGL.US,D,20150630,000000,20.2515,20.2673,20.2029,20.2605,12359.987133603,0
+ANGL.US,D,20150701,000000,20.2515,20.3011,20.1116,20.1731,38546.70810005,0
+ANGL.US,D,20150702,000000,20.1176,20.2673,20.1176,20.2297,25278.446893584,0
+ANGL.US,D,20150706,000000,20.6334,20.6334,20.2158,20.2605,22068.741401911,0
+ANGL.US,D,20150707,000000,20.2605,20.2981,20.2099,20.2673,40259.424692497,0
+ANGL.US,D,20150708,000000,20.2297,20.2833,20.1176,20.2237,19123.151123436,0
+ANGL.US,D,20150709,000000,20.2605,20.2605,20.2158,20.2605,4416.3692710476,0
+ANGL.US,D,20150710,000000,20.2297,20.3675,20.2158,20.2673,18998.150030168,0
+ANGL.US,D,20150713,000000,20.2465,20.2515,20.1235,20.194,92826.416705291,0
+ANGL.US,D,20150714,000000,20.2099,20.2605,20.189,20.194,22750.198974893,0
+ANGL.US,D,20150715,000000,20.2376,20.2465,20.1503,20.2465,31755.318056898,0
+ANGL.US,D,20150716,000000,20.2605,20.2753,20.1652,20.2673,18731.010596972,0
+ANGL.US,D,20150717,000000,20.2158,20.2753,20.2158,20.2753,19929.609789685,0
+ANGL.US,D,20150720,000000,20.2029,20.2515,20.2029,20.2376,18855.003616908,0
+ANGL.US,D,20150721,000000,20.2465,20.2902,20.2158,20.2237,40259.424692497,0
+ANGL.US,D,20150722,000000,20.2099,20.3169,20.1176,20.1176,21669.544362119,0
+ANGL.US,D,20150723,000000,20.1404,20.1821,20.1116,20.1652,23271.372887955,0
+ANGL.US,D,20150724,000000,20.1731,20.1821,20.0749,20.1325,21803.618115382,0
+ANGL.US,D,20150727,000000,20.3081,20.3081,20.1503,20.1503,35179.74316846,0
+ANGL.US,D,20150728,000000,20.1404,20.2753,20.1404,20.2465,27417.57850581,0
+ANGL.US,D,20150729,000000,20.3279,20.3279,20.194,20.3081,24344.9709874,0
+ANGL.US,D,20150730,000000,20.2099,20.2099,20.1652,20.189,27149.430999282,0
+ANGL.US,D,20150731,000000,20.3339,20.3339,20.189,20.2237,35309.784628392,0
+ANGL.US,D,20150803,000000,20.2664,20.2664,20.187,20.2128,35880.354134763,0
+ANGL.US,D,20150804,000000,20.2128,20.2128,20.1473,20.1791,24638.320327248,0
+ANGL.US,D,20150805,000000,20.1791,20.1791,20.1543,20.1632,12918.45975998,0
+ANGL.US,D,20150806,000000,20.1473,20.1473,20.0848,20.1146,25208.88983362,0
+ANGL.US,D,20150807,000000,20.0928,20.0928,20.0482,20.063,15847.920865131,0
+ANGL.US,D,20150810,000000,20.0283,20.1007,20.0124,20.063,9721.8592216351,0
+ANGL.US,D,20150811,000000,20.063,20.071,19.9688,19.9688,27951.8573722,0
+ANGL.US,D,20150812,000000,19.9272,20.0045,19.9182,20.0045,16915.470524579,0
+ANGL.US,D,20150813,000000,20.0045,20.0124,19.9758,20.0045,9991.0148014958,0
+ANGL.US,D,20150814,000000,19.9896,19.9966,19.9548,19.9896,14512.223699156,0
+ANGL.US,D,20150817,000000,19.9628,19.9896,19.937,19.9816,15446.707678672,0
+ANGL.US,D,20150818,000000,19.9816,19.9816,19.946,19.9628,16652.363384715,0
+ANGL.US,D,20150819,000000,19.937,19.937,19.8309,19.8815,51801.86435319,0
+ANGL.US,D,20150820,000000,20.1196,20.2495,19.824,19.8666,16386.232024852,0
+ANGL.US,D,20150821,000000,19.8944,19.8944,19.7744,19.7744,29429.692878102,0
+ANGL.US,D,20150824,000000,19.4589,19.7654,18.7735,19.5214,96111.727696924,0
+ANGL.US,D,20150825,000000,19.8596,19.8815,19.6801,19.691,25835.911446629,0
+ANGL.US,D,20150826,000000,19.8448,19.8448,19.5929,19.8309,20909.457069178,0
+ANGL.US,D,20150827,000000,19.8596,19.8884,19.6523,19.7982,21711.883442097,0
+ANGL.US,D,20150828,000000,19.8596,20.0045,19.201,19.8518,15713.847111868,0
+ANGL.US,D,20150831,000000,19.8815,19.8815,19.697,19.7059,7456.7184428075,0
+ANGL.US,D,20150901,000000,19.7803,19.8378,19.6851,19.823,32079.917670063,0
+ANGL.US,D,20150902,000000,19.7297,19.8805,19.7297,19.8805,57939.014803347,0
+ANGL.US,D,20150903,000000,19.8101,19.936,19.8101,19.8944,5833.7203769808,0
+ANGL.US,D,20150904,000000,19.936,19.936,19.7139,19.8944,11666.432680628,0
+ANGL.US,D,20150908,000000,19.9758,19.9896,19.8378,19.9896,7957.7308892148,0
+ANGL.US,D,20150909,000000,19.9966,19.9966,19.945,19.9688,20547.558742699,0
+ANGL.US,D,20150910,000000,20.0283,20.0352,20.0124,20.0283,22166.524515195,0
+ANGL.US,D,20150911,000000,19.9072,20.0482,19.9072,20.0482,10603.923387845,0
+ANGL.US,D,20150914,000000,20.1146,20.1146,20.0124,20.0283,9945.6515015193,0
+ANGL.US,D,20150915,000000,20.0352,20.0848,20.0045,20.0352,20413.484989435,0
+ANGL.US,D,20150916,000000,19.936,19.9758,19.9262,19.9758,18821.737196925,0
+ANGL.US,D,20150917,000000,19.9014,20.0124,19.8656,19.9072,39861.235726036,0
+ANGL.US,D,20150918,000000,19.8378,20.0214,19.8378,19.9072,56609.366077369,0
+ANGL.US,D,20150921,000000,19.9014,19.9014,19.8736,19.8884,14317.665545923,0
+ANGL.US,D,20150922,000000,19.823,19.8736,19.7476,19.8736,76763.776220271,0
+ANGL.US,D,20150923,000000,20.2892,20.2892,19.7803,19.817,7818.6167692868,0
+ANGL.US,D,20150924,000000,19.9618,19.9618,19.7139,19.7555,20466.912876074,0
+ANGL.US,D,20150925,000000,19.7644,19.817,19.6781,19.6781,109106.8010302,0
+ANGL.US,D,20150928,000000,19.5987,19.5987,19.2704,19.3339,57692.036836808,0
+ANGL.US,D,20150929,000000,19.3488,19.3756,19.2644,19.2932,27711.935918991,0
+ANGL.US,D,20150930,000000,19.2496,19.3488,19.2496,19.326,54625.477758396,0
+ANGL.US,D,20151001,000000,19.3895,19.3895,19.3141,19.3309,15183.600538808,0
+ANGL.US,D,20151002,000000,19.2406,19.3379,19.1752,19.3379,18485.040703767,0
+ANGL.US,D,20151005,000000,19.3438,19.4599,19.192,19.3974,21982.04709529,0
+ANGL.US,D,20151006,000000,19.4351,19.4629,19.3518,19.4599,16762.243377992,0
+ANGL.US,D,20151007,000000,19.6017,19.7952,19.5373,19.7367,52154.690019674,0
+ANGL.US,D,20151008,000000,19.7535,19.7694,19.6087,19.7694,19805.61676975,0
+ANGL.US,D,20151009,000000,19.6613,19.7952,19.6613,19.7863,14392.262972552,0
+ANGL.US,D,20151012,000000,19.8269,19.8269,19.7466,19.814,11000.09620764,0
+ANGL.US,D,20151013,000000,19.7624,19.7783,19.7367,19.7624,27731.089312315,0
+ANGL.US,D,20151014,000000,19.7694,19.7694,19.7277,19.7277,5550.4517704607,0
+ANGL.US,D,20151015,000000,19.7277,19.7863,19.7009,19.7863,28384.320831977,0
+ANGL.US,D,20151016,000000,19.7535,19.7624,19.6891,19.7367,15048.518712212,0
+ANGL.US,D,20151019,000000,19.694,19.7109,19.6395,19.7109,12676.522160105,0
+ANGL.US,D,20151020,000000,19.6891,19.7535,19.6751,19.7535,21744.141788746,0
+ANGL.US,D,20151021,000000,19.7694,19.7694,19.7009,19.7188,10958.765200995,0
+ANGL.US,D,20151022,000000,19.7783,19.8081,19.7624,19.7694,13338.826339763,0
+ANGL.US,D,20151023,000000,19.8428,19.8577,19.814,19.8428,13860.000252827,0
+ANGL.US,D,20151026,000000,19.814,19.821,19.7466,19.7624,35384.38205502,0
+ANGL.US,D,20151027,000000,19.7694,19.814,19.7694,19.7952,4885.123370805,0
+ANGL.US,D,20151028,000000,19.8428,19.8428,19.7863,19.8081,13997.098226089,0
+ANGL.US,D,20151029,000000,19.8348,19.8348,19.7367,19.7694,28384.320831977,0
+ANGL.US,D,20151030,000000,19.8021,19.821,19.7367,19.7367,21386.275755598,0
+ANGL.US,D,20151102,000000,19.8458,19.8547,19.7922,19.8329,21500.188042206,0
+ANGL.US,D,20151103,000000,19.8776,19.8776,19.8002,19.8458,9594.8419817009,0
+ANGL.US,D,20151104,000000,19.941,19.941,19.7833,19.7833,12187.606593692,0
+ANGL.US,D,20151105,000000,19.8329,19.8329,19.7833,19.813,9725.8915149664,0
+ANGL.US,D,20151106,000000,19.813,19.813,19.7069,19.7247,59017.653269455,0
+ANGL.US,D,20151109,000000,19.6583,19.7069,19.6315,19.7069,16197.722311617,0
+ANGL.US,D,20151110,000000,19.6523,19.698,19.6315,19.698,62967.284587411,0
+ANGL.US,D,20151111,000000,19.6871,19.6871,19.6315,19.6375,33911.586915782,0
+ANGL.US,D,20151112,000000,19.6147,19.6147,19.4907,19.5263,35621.279288231,0
+ANGL.US,D,20151113,000000,19.5413,19.5413,19.448,19.4837,14726.943319045,0
+ANGL.US,D,20151116,000000,19.5195,19.5195,19.3994,19.4837,7228.893869592,0
+ANGL.US,D,20151117,000000,19.5591,19.5591,19.4966,19.5263,21293.533008979,0
+ANGL.US,D,20151118,000000,19.5263,19.5759,19.4381,19.5591,337285.20798543,0
+ANGL.US,D,20151119,000000,19.5045,19.5045,19.4232,19.4311,35621.279288231,0
+ANGL.US,D,20151120,000000,19.4757,19.4757,19.4569,19.4599,19847.955849728,0
+ANGL.US,D,20151123,000000,19.5511,19.5511,19.3409,19.3409,45608.261796395,0
+ANGL.US,D,20151124,000000,19.3547,19.3666,19.3409,19.3607,19057.626356803,0
+ANGL.US,D,20151125,000000,19.3081,19.3607,19.3081,19.3607,16557.60449143,0
+ANGL.US,D,20151127,000000,19.325,19.3478,19.317,19.3409,4600.8466909522,0
+ANGL.US,D,20151130,000000,19.2764,19.3607,19.2764,19.317,36151.52586129,0
+ANGL.US,D,20151201,000000,19.325,19.3607,19.2416,19.3409,33165.612649502,0
+ANGL.US,D,20151202,000000,19.3746,19.3746,19.3409,19.3607,25308.689093569,0
+ANGL.US,D,20151203,000000,19.3547,19.3547,19.195,19.2764,32445.848289875,0
+ANGL.US,D,20151204,000000,19.2556,19.2764,19.2168,19.2556,21689.705828775,0
+ANGL.US,D,20151207,000000,19.3994,19.3994,19.1424,19.1424,21428.614835577,0
+ANGL.US,D,20151208,000000,18.9669,19.1166,18.9579,19.0115,21841.924902029,0
+ANGL.US,D,20151209,000000,18.9996,18.9996,18.9351,18.9857,19193.716256733,0
+ANGL.US,D,20151210,000000,19.0115,19.0115,18.8895,18.9054,24320.777227413,0
+ANGL.US,D,20151211,000000,18.7625,18.8557,18.2824,18.3806,97004.880669795,0
+ANGL.US,D,20151214,000000,18.4282,18.6733,18.3102,18.3896,54044.827518696,0
+ANGL.US,D,20151215,000000,18.4878,18.7219,18.4788,18.6981,38121.301153604,0
+ANGL.US,D,20151216,000000,18.8041,18.8041,18.4332,18.6544,9594.8419817009,0
+ANGL.US,D,20151217,000000,18.7705,18.7705,18.3578,18.4927,20109.046842926,0
+ANGL.US,D,20151218,000000,18.581,18.5959,18.4193,18.4332,42322.950804762,0
+ANGL.US,D,20151221,000000,18.5225,18.5364,18.3984,18.4996,108446.51299721,0
+ANGL.US,D,20151222,000000,18.451,18.5552,18.3726,18.5552,114964.71516717,0
+ANGL.US,D,20151223,000000,18.5364,18.6187,18.4788,18.6187,15510.21629864,0
+ANGL.US,D,20151224,000000,18.6733,18.7119,18.5959,18.6841,29339.974351481,0
+ANGL.US,D,20151228,000000,18.7288,18.7288,18.4709,18.5631,77762.776893087,0
+ANGL.US,D,20151229,000000,18.5869,18.8041,18.5869,18.705,104189.41931275,0
+ANGL.US,D,20151230,000000,18.7219,18.7219,18.6326,18.6534,29110.133631601,0
+ANGL.US,D,20151231,000000,18.6802,18.8309,18.6177,18.6534,197675.1159777,0
+ANGL.US,D,20160104,000000,18.6326,18.7109,18.4798,18.6475,45980.240856203,0
+ANGL.US,D,20160105,000000,18.6971,18.7288,18.5344,18.6971,53296.83710575,0
+ANGL.US,D,20160106,000000,18.6733,18.6971,18.6028,18.6881,30320.829704308,0
+ANGL.US,D,20160107,000000,18.448,18.6593,18.448,18.6177,45314.912456547,0
+ANGL.US,D,20160108,000000,18.6247,18.6326,18.5711,18.5869,27223.020352577,0
+ANGL.US,D,20160111,000000,18.6881,18.6881,18.5126,18.5919,130987.03271888,0
+ANGL.US,D,20160112,000000,18.5532,18.5949,18.4778,18.5264,51257.504753472,0
+ANGL.US,D,20160113,000000,18.4402,18.5056,18.3132,18.4967,204911.06636062,0
+ANGL.US,D,20160114,000000,18.4402,18.579,18.4252,18.5215,282494.40620046,0
+ANGL.US,D,20160115,000000,18.208,18.342,18.0503,18.2437,175286.81532928,0
+ANGL.US,D,20160119,000000,18.2794,18.2794,18.1316,18.201,940292.49806002,0
+ANGL.US,D,20160120,000000,18.0641,18.1088,17.8152,17.8975,262816.81474398,0
+ANGL.US,D,20160121,000000,17.9025,18.1277,17.8419,17.9362,86808.218908406,0
+ANGL.US,D,20160122,000000,17.8479,18.3916,17.8479,18.1525,46658.674209185,0
+ANGL.US,D,20160125,000000,18.201,18.201,18.0295,18.1852,39976.156085977,0
+ANGL.US,D,20160126,000000,18.0801,18.3994,18.0801,18.33,778717.49620364,0
+ANGL.US,D,20160127,000000,18.3776,18.3776,18.1772,18.2248,46822.990162434,0
+ANGL.US,D,20160128,000000,18.3618,18.3618,18.208,18.2943,31919.634010146,0
+ANGL.US,D,20160129,000000,18.3776,18.3776,18.3062,18.33,25268.366160256,0
+ANGL.US,D,20160201,000000,18.2963,18.3974,18.2734,18.3716,63337.247500553,0
+ANGL.US,D,20160202,000000,18.3628,18.3628,18.2338,18.3002,59746.490289078,0
+ANGL.US,D,20160203,000000,18.3796,18.4183,18.2258,18.2992,116262.1055465,0
+ANGL.US,D,20160204,000000,18.3152,18.3152,18.202,18.209,70174.000843681,0
+ANGL.US,D,20160205,000000,18.3072,18.3072,18.1614,18.1782,50156.688674041,0
+ANGL.US,D,20160208,000000,18.1931,18.2209,18.1207,18.1862,58698.094022954,0
+ANGL.US,D,20160209,000000,18.0889,18.1415,18.0225,18.1326,54787.777564978,0
+ANGL.US,D,20160210,000000,18.1693,18.1693,18.0077,18.0513,49363.334961119,0
+ANGL.US,D,20160211,000000,17.9789,18.0889,17.9739,18.0473,70861.506856659,0
+ANGL.US,D,20160212,000000,17.9739,18.209,17.9739,18.1534,134215.89160387,0
+ANGL.US,D,20160216,000000,18.2566,18.2566,17.9867,18.0889,67915.916578183,0
+ANGL.US,D,20160217,000000,18.081,18.2566,18.081,18.2427,88190.28744769,0
+ANGL.US,D,20160218,000000,18.2467,18.2467,18.0393,18.209,42309.845851436,0
+ANGL.US,D,20160219,000000,18.0563,18.3032,18.0563,18.2864,41971.133211611,0
+ANGL.US,D,20160222,000000,18.4272,18.4272,18.2566,18.3846,68900.804224341,0
+ANGL.US,D,20160223,000000,18.2506,18.4183,18.2506,18.3628,97153.067449718,0
+ANGL.US,D,20160224,000000,18.3152,18.4709,18.2685,18.4332,43470.138257502,0
+ANGL.US,D,20160225,000000,18.4034,18.5731,18.4034,18.457,59039.830882778,0
+ANGL.US,D,20160226,000000,20.1106,20.1106,18.5294,18.6564,66990.505258662,0
+ANGL.US,D,20160229,000000,18.6495,18.7813,18.5691,18.7655,83267.865363571,0
+ANGL.US,D,20160301,000000,18.8051,19.0026,18.7863,18.9718,95333.495083994,0
+ANGL.US,D,20160302,000000,19.0095,19.0998,18.8379,19.0998,65314.079306197,0
+ANGL.US,D,20160303,000000,19.1414,19.2674,18.9639,19.209,45584.068036408,0
+ANGL.US,D,20160304,000000,19.2774,19.3686,19.194,19.3617,1152510.0799368,0
+ANGL.US,D,20160307,000000,19.328,19.4361,19.2932,19.4023,51096.213020222,0
+ANGL.US,D,20160308,000000,19.4797,19.4797,19.3865,19.3954,44957.0464234,0
+ANGL.US,D,20160309,000000,19.444,19.5243,19.3964,19.4599,164278.65453498,0
+ANGL.US,D,20160310,000000,19.5839,19.5839,19.4222,19.4797,29858.124044547,0
+ANGL.US,D,20160311,000000,19.6137,19.7684,19.6137,19.692,35789.62753481,0
+ANGL.US,D,20160314,000000,19.6315,19.7525,19.6235,19.7158,30178.691364381,0
+ANGL.US,D,20160315,000000,19.7079,19.7684,19.6653,19.6801,71002.637123252,0
+ANGL.US,D,20160316,000000,19.6653,19.8805,19.6315,19.8498,78235.563286176,0
+ANGL.US,D,20160317,000000,19.9182,20.0244,19.8081,19.9768,618949.969833,0
+ANGL.US,D,20160318,000000,20.0769,20.1275,20.0064,20.1057,28267.38432537,0
+ANGL.US,D,20160321,000000,20.1275,20.1781,20.0819,20.1275,111178.39172913,0
+ANGL.US,D,20160322,000000,19.9708,20.1464,19.9708,20.0511,135741.10655641,0
+ANGL.US,D,20160323,000000,20.2683,20.2683,19.9082,19.938,101869.84257394,0
+ANGL.US,D,20160324,000000,20.2079,20.2079,19.7684,19.8438,62353.367927729,0
+ANGL.US,D,20160328,000000,20.0064,20.0064,19.7783,19.8358,74629.684974709,0
+ANGL.US,D,20160329,000000,19.8577,19.9082,19.7257,19.8438,85025.945255994,0
+ANGL.US,D,20160330,000000,19.8577,19.8944,19.7853,19.8944,42053.795224902,0
+ANGL.US,D,20160331,000000,19.9282,19.9708,19.8716,19.8944,56538.800944072,0
+ANGL.US,D,20160401,000000,19.942,20.0104,19.8448,19.9132,43859.254563968,0
+ANGL.US,D,20160404,000000,19.9956,20.0045,19.8776,19.9658,85901.960982208,0
+ANGL.US,D,20160405,000000,19.9132,19.9132,19.8329,19.8448,81631.762344418,0
+ANGL.US,D,20160406,000000,19.9608,19.9956,19.8756,19.9816,33352.106216072,0
+ANGL.US,D,20160407,000000,19.9876,19.9956,19.8825,19.933,116047.3859266,0
+ANGL.US,D,20160408,000000,20.0561,20.2049,19.9966,20.0382,87190.278701541,0
+ANGL.US,D,20160411,000000,20.0868,20.0868,20.0283,20.0868,80158.967205181,0
+ANGL.US,D,20160412,000000,20.1116,20.2118,20.064,20.1969,112505.01623511,0
+ANGL.US,D,20160413,000000,20.2813,20.3983,20.2277,20.3447,58671.884116301,0
+ANGL.US,D,20160414,000000,20.3359,20.4529,20.3279,20.4221,64385.643766677,0
+ANGL.US,D,20160415,000000,20.3923,20.5084,20.3775,20.436,188156.88756928,0
+ANGL.US,D,20160418,000000,20.5084,20.5937,20.4529,20.5759,82879.757130439,0
+ANGL.US,D,20160419,000000,20.6394,20.7484,20.5769,20.7456,173831.1574367,0
+ANGL.US,D,20160420,000000,20.8408,20.928,20.7484,20.9042,241826.71180818,0
+ANGL.US,D,20160421,000000,20.9895,20.9985,20.9191,20.9538,288194.05282418,0
+ANGL.US,D,20160422,000000,21.0223,21.0669,20.928,21.0511,64874.55933309,0
+ANGL.US,D,20160425,000000,21.0342,21.0342,20.9687,20.9895,62096.309227862,0
+ANGL.US,D,20160426,000000,20.9806,21.0739,20.9757,21.0223,46783.675302454,0
+ANGL.US,D,20160427,000000,21.0669,21.1314,21.0163,21.1076,105339.63098548,0
+ANGL.US,D,20160428,000000,21.1135,21.1463,21.0649,21.1135,115367.94450029,0
+ANGL.US,D,20160429,000000,21.1314,21.2237,21.0143,21.1859,259116.17753923,0
+ANGL.US,D,20160502,000000,21.5698,21.5698,21.1543,21.1999,553635.8905268,0
+ANGL.US,D,20160503,000000,21.2147,21.2147,21.0283,21.059,58655.754942977,0
+ANGL.US,D,20160504,000000,21.1849,21.1849,20.939,20.9429,32394.4365499,0
+ANGL.US,D,20160505,000000,21.0283,21.0283,20.8794,20.926,90876.802879634,0
+ANGL.US,D,20160506,000000,20.8556,20.8715,20.7782,20.7852,79184.160292352,0
+ANGL.US,D,20160509,000000,20.8874,20.8874,20.7614,20.7782,88712.469434087,0
+ANGL.US,D,20160510,000000,20.8308,20.9022,20.7772,20.8715,55565.002104576,0
+ANGL.US,D,20160511,000000,20.8556,20.935,20.8308,20.8963,79022.868559102,0
+ANGL.US,D,20160512,000000,20.9806,20.9806,20.8874,20.9102,168552.8854661,0
+ANGL.US,D,20160513,000000,20.9885,20.9885,20.8467,20.8467,71858.491382809,0
+ANGL.US,D,20160516,000000,21.0203,21.0203,20.8646,20.9667,137388.29838223,0
+ANGL.US,D,20160517,000000,20.9965,20.9965,20.9171,20.9429,70463.317890199,0
+ANGL.US,D,20160518,000000,20.9737,20.9885,20.8953,20.9181,156260.4392458,0
+ANGL.US,D,20160519,000000,20.9022,20.9598,20.8467,20.9102,102403.113367,0
+ANGL.US,D,20160520,000000,20.9667,21.0729,20.8646,20.926,75351.465481002,0
+ANGL.US,D,20160523,000000,20.9667,20.9737,20.9102,20.933,45761.488942982,0
+ANGL.US,D,20160524,000000,20.9806,21.0203,20.926,21.0203,41703.993778416,0
+ANGL.US,D,20160525,000000,21.0283,21.0729,21.0123,21.0342,69997.58801044,0
+ANGL.US,D,20160526,000000,21.1453,21.1453,21.0431,21.0659,77543.016906534,0
+ANGL.US,D,20160527,000000,21.1056,21.1085,21.0818,21.0907,752410.81451059,0
+ANGL.US,D,20160531,000000,21.1701,21.1701,21.0907,21.1125,112460.66100847,0
+ANGL.US,D,20160601,000000,21.1899,21.1899,21.0471,21.0709,97574.442102834,0
+ANGL.US,D,20160602,000000,21.0947,21.1513,21.0391,21.0877,40812.856952211,0
+ANGL.US,D,20160603,000000,21.1423,21.2435,21.1095,21.2375,73938.1466684,0
+ANGL.US,D,20160606,000000,21.3001,21.307,21.1681,21.2663,179685.03928034,0
+ANGL.US,D,20160607,000000,21.3556,21.4488,21.307,21.432,50749.435793734,0
+ANGL.US,D,20160608,000000,21.4706,21.6076,21.4628,21.5698,131263.24481207,0
+ANGL.US,D,20160609,000000,21.5996,21.6344,21.5262,21.5698,100071.43974821,0
+ANGL.US,D,20160610,000000,21.5332,21.5332,21.4102,21.4628,156913.67076545,0
+ANGL.US,D,20160613,000000,21.4538,21.5044,21.3883,21.3883,98875.864775493,0
+ANGL.US,D,20160614,000000,21.3953,21.4092,21.2663,21.2822,86939.268441671,0
+ANGL.US,D,20160615,000000,21.3467,21.4399,21.3318,21.3318,51715.170046568,0
+ANGL.US,D,20160616,000000,21.3734,21.3784,21.2375,21.307,126585.78454782,0
+ANGL.US,D,20160617,000000,21.3387,21.432,21.3248,21.3467,113471.75856127,0
+ANGL.US,D,20160620,000000,21.4885,21.5262,21.3159,21.4538,172013.60121764,0
+ANGL.US,D,20160621,000000,21.542,21.5926,21.4776,21.56,111876.98654876,0
+ANGL.US,D,20160622,000000,21.6522,21.676,21.5332,21.5878,76343.409640488,0
+ANGL.US,D,20160623,000000,21.7464,21.8099,21.6432,21.7306,98212.552522504,0
+ANGL.US,D,20160624,000000,21.307,21.6076,21.2306,21.3883,259077.87075258,0
+ANGL.US,D,20160627,000000,21.4012,21.4885,21.1829,21.2039,153301.74401399,0
+ANGL.US,D,20160628,000000,21.4488,21.5976,21.2207,21.4944,195289.00639893,0
+ANGL.US,D,20160629,000000,21.5926,21.7821,21.4944,21.6621,523702.16098229,0
+ANGL.US,D,20160630,000000,21.7107,21.9289,21.6671,21.8873,706592.87346097,0
+ANGL.US,D,20160701,000000,21.798,21.9637,21.798,21.8695,336875.93021232,0
+ANGL.US,D,20160705,000000,21.8278,21.8457,21.6859,21.8049,408739.46196179,0
+ANGL.US,D,20160706,000000,21.7484,21.8813,21.7256,21.8813,281606.29359426,0
+ANGL.US,D,20160707,000000,21.8813,21.9637,21.8139,21.8764,439587.51401915,0
+ANGL.US,D,20160708,000000,21.9795,22.1194,21.9567,22.1105,507707.06141057,0
+ANGL.US,D,20160711,000000,22.1621,22.2097,22.0936,22.1353,342493.92289608,0
+ANGL.US,D,20160712,000000,22.3069,22.3069,22.1274,22.2008,464225.8343464,0
+ANGL.US,D,20160713,000000,22.3069,22.3069,22.0966,22.178,361852.96317939,0
+ANGL.US,D,20160714,000000,22.2692,22.291,22.2097,22.2544,224128.97637734,0
+ANGL.US,D,20160715,000000,22.2544,22.4081,22.2335,22.2474,254339.92608836,0
+ANGL.US,D,20160718,000000,22.3248,22.3764,22.2097,22.3069,546884.82341696,0
+ANGL.US,D,20160719,000000,22.291,22.3318,22.2266,22.2841,820330.76338211,0
+ANGL.US,D,20160720,000000,22.3336,22.3634,22.292,22.3426,182019.73711913,0
+ANGL.US,D,20160721,000000,22.4061,22.4061,22.3298,22.3604,133753.18594411,0
+ANGL.US,D,20160722,000000,22.4061,22.4061,22.3604,22.4022,204919.13094728,0
+ANGL.US,D,20160725,000000,22.3982,22.3982,22.3158,22.3158,225760.03902982,0
+ANGL.US,D,20160726,000000,22.3506,22.3506,22.2544,22.2544,264007.34935003,0
+ANGL.US,D,20160727,000000,22.3158,22.3336,22.2613,22.296,119542.37617147,0
+ANGL.US,D,20160728,000000,22.2782,22.2841,22.2424,22.2613,107325.53545112,0
+ANGL.US,D,20160729,000000,22.2841,22.29,22.1948,22.2404,170230.31949189,0
+ANGL.US,D,20160801,000000,22.2593,22.2672,22.1353,22.1591,267353.14474163,0
+ANGL.US,D,20160802,000000,22.176,22.176,22.0679,22.1502,115616.93861349,0
+ANGL.US,D,20160803,000000,22.0976,22.1978,22.0976,22.1839,106094.67791175,0
+ANGL.US,D,20160804,000000,22.2831,22.3138,22.2484,22.305,150222.07998225,0
+ANGL.US,D,20160805,000000,22.3584,22.3902,22.298,22.3644,106538.2301782,0
+ANGL.US,D,20160808,000000,22.427,22.4577,22.3644,22.4577,205590.50778693,0
+ANGL.US,D,20160809,000000,22.5202,22.5559,22.4775,22.5291,833728.05797517,0
+ANGL.US,D,20160810,000000,22.5708,22.5896,22.5063,22.539,103127.91809329,0
+ANGL.US,D,20160811,000000,22.6085,22.6085,22.548,22.5877,340343.70247719,0
+ANGL.US,D,20160812,000000,22.6442,22.6442,22.5797,22.6184,208303.23312552,0
+ANGL.US,D,20160815,000000,22.6442,22.6739,22.6085,22.6591,98925.260368801,0
+ANGL.US,D,20160816,000000,22.667,22.6769,22.6174,22.6591,118485.91531868,0
+ANGL.US,D,20160817,000000,22.7057,22.7057,22.6442,22.6967,190016.78286832,0
+ANGL.US,D,20160818,000000,22.7513,22.79,22.7127,22.7891,176040.85418223,0
+ANGL.US,D,20160819,000000,22.7593,22.79,22.7365,22.7761,200861.63578271,0
+ANGL.US,D,20160822,000000,22.7513,22.7681,22.6967,22.7593,203212.46279483,0
+ANGL.US,D,20160823,000000,22.8059,22.8416,22.7871,22.8217,124594.83971552,0
+ANGL.US,D,20160824,000000,22.8505,22.8525,22.791,22.8059,104585.59213254,0
+ANGL.US,D,20160825,000000,22.8585,22.8733,22.7969,22.8585,166822.02355366,0
+ANGL.US,D,20160826,000000,22.8148,22.913,22.79,22.8039,88943.318227301,0
+ANGL.US,D,20160829,000000,22.8505,22.8961,22.8069,22.8823,155166.6796797,0
+ANGL.US,D,20160830,000000,22.8505,22.8892,22.8317,22.8823,92044.15179903,0
+ANGL.US,D,20160831,000000,22.8823,22.8823,22.7831,22.7969,132026.356325,0
+ANGL.US,D,20160901,000000,22.7633,22.8168,22.7483,22.8009,426285.98639271,0
+ANGL.US,D,20160902,000000,22.9001,22.9329,22.8357,22.8525,157203.9958853,0
+ANGL.US,D,20160906,000000,22.9001,22.9001,22.8357,22.8723,326363.74149775,0
+ANGL.US,D,20160907,000000,22.8455,22.9239,22.8357,22.8525,148042.62543671,0
+ANGL.US,D,20160908,000000,22.8773,22.8951,22.8455,22.8605,74653.878734697,0
+ANGL.US,D,20160909,000000,22.8693,22.8693,22.6541,22.6769,238926.48482967,0
+ANGL.US,D,20160912,000000,22.6115,22.6839,22.5628,22.6769,259667.59365228,0
+ANGL.US,D,20160913,000000,22.6769,22.6769,22.4994,22.5142,302100.42445031,0
+ANGL.US,D,20160914,000000,22.5807,22.5976,22.4666,22.5142,1591743.7602162,0
+ANGL.US,D,20160915,000000,22.5569,22.6363,22.5142,22.5807,266505.35506874,0
+ANGL.US,D,20160916,000000,22.5311,22.6283,22.5311,22.5976,112020.13296202,0
+ANGL.US,D,20160919,000000,22.6035,22.6908,22.5906,22.6471,286521.65916504,0
+ANGL.US,D,20160920,000000,22.6987,22.6987,22.6005,22.6115,519139.62107799,0
+ANGL.US,D,20160921,000000,22.6769,22.7395,22.6471,22.7305,143798.63670557,0
+ANGL.US,D,20160922,000000,22.8089,22.8713,22.8089,22.8357,118591.76301862,0
+ANGL.US,D,20160923,000000,22.8605,22.916,22.8455,22.9001,864601.31186586,0
+ANGL.US,D,20160926,000000,22.916,22.916,22.7633,22.8009,317082.41032256,0
+ANGL.US,D,20160927,000000,22.8257,22.9329,22.8009,22.8693,73079.268188844,0
+ANGL.US,D,20160928,000000,22.8693,22.9924,22.8168,22.9765,164452.04314822,0
+ANGL.US,D,20160929,000000,23.0023,23.048,22.8525,22.9388,362522.32387238,0
+ANGL.US,D,20160930,000000,23.0182,23.0816,22.9696,23.0668,351807.51241792,0
+ANGL.US,D,20161003,000000,23.0548,23.0986,22.9983,23.0826,251038.4859234,0
+ANGL.US,D,20161004,000000,23.0638,23.1194,23.0062,23.0072,97318.3914763,0
+ANGL.US,D,20161005,000000,23.1214,23.1432,23.0946,23.1362,227469.73140228,0
+ANGL.US,D,20161006,000000,23.167,23.1898,23.1104,23.1362,102234.76512043,0
+ANGL.US,D,20161007,000000,23.1758,23.2036,23.1164,23.1898,174622.49500296,0
+ANGL.US,D,20161010,000000,23.2552,23.2969,23.2076,23.2741,299066.12371855,0
+ANGL.US,D,20161011,000000,23.167,23.2404,23.1432,23.167,269911.6348603,0
+ANGL.US,D,20161012,000000,23.2652,23.286,23.1432,23.2324,164366.35691493,0
+ANGL.US,D,20161013,000000,23.1987,23.285,23.151,23.2552,95902.048443699,0
+ANGL.US,D,20161014,000000,23.2969,23.3048,23.2414,23.2464,213992.79901591,0
+ANGL.US,D,20161017,000000,23.2969,23.2969,23.2404,23.2741,219318.45043315,0
+ANGL.US,D,20161018,000000,23.3535,23.3594,23.3058,23.3594,182538.89488553,0
+ANGL.US,D,20161019,000000,23.3892,23.3892,23.3207,23.3693,229414.30486127,0
+ANGL.US,D,20161020,000000,23.3693,23.406,23.3058,23.3892,158852.19578445,0
+ANGL.US,D,20161021,000000,23.3822,23.4239,23.3535,23.4239,61215.253134984,0
+ANGL.US,D,20161024,000000,23.4328,23.4735,23.413,23.4635,189248.63098873,0
+ANGL.US,D,20161025,000000,23.4417,23.4735,23.406,23.4487,228025.17980866,0
+ANGL.US,D,20161026,000000,23.4239,23.4487,23.3594,23.3743,158788.68716449,0
+ANGL.US,D,20161027,000000,23.4328,23.4328,23.2324,23.2324,143809.72551224,0
+ANGL.US,D,20161028,000000,23.2969,23.3445,23.1898,23.2284,142878.26575272,0
+ANGL.US,D,20161031,000000,23.3376,23.3376,22.9904,23.0231,1221985.4859609,0
+ANGL.US,D,20161101,000000,23.041,23.1282,22.9239,22.9557,255477.03280778,0
+ANGL.US,D,20161102,000000,22.9329,23.0271,22.8515,22.8595,221227.7413255,0
+ANGL.US,D,20161103,000000,22.8595,22.9398,22.7999,22.8247,228230.82676854,0
+ANGL.US,D,20161104,000000,22.8693,22.916,22.8257,22.8693,81841.441597643,0
+ANGL.US,D,20161107,000000,23.0192,23.1214,22.9934,23.1174,193823.26777302,0
+ANGL.US,D,20161108,000000,23.035,23.1262,23.035,23.1024,142932.70171269,0
+ANGL.US,D,20161109,000000,22.9001,23.1174,22.9001,23.0678,142592.98099954,0
+ANGL.US,D,20161110,000000,23.0192,23.0678,22.7613,22.7613,568993.88775218,0
+ANGL.US,D,20161111,000000,22.8347,22.8347,22.2851,22.3436,250232.02725715,0
+ANGL.US,D,20161114,000000,22.3356,22.7613,22.046,22.6253,1016138.9275474,0
+ANGL.US,D,20161115,000000,22.6343,22.916,22.6343,22.8773,101116.81179434,0
+ANGL.US,D,20161116,000000,22.7851,22.8932,22.7701,22.8773,298284.86688562,0
+ANGL.US,D,20161117,000000,22.9239,22.9239,22.8217,22.8347,132261.23741155,0
+ANGL.US,D,20161118,000000,22.9398,22.9398,22.791,22.8079,78885.770585839,0
+ANGL.US,D,20161121,000000,22.7523,22.9329,22.7523,22.9329,185899.81137713,0
+ANGL.US,D,20161122,000000,23.0192,23.1174,22.9398,23.0866,142984.11345267,0
+ANGL.US,D,20161123,000000,22.8247,23.0182,22.8247,22.9864,132977.97755117,0
+ANGL.US,D,20161125,000000,23.035,23.0678,22.9775,22.9775,49389.544867771,0
+ANGL.US,D,20161128,000000,23.041,23.0946,22.9081,23.035,846758.4138751,0
+ANGL.US,D,20161129,000000,22.9934,23.0598,22.9934,23.0102,133776.37163076,0
+ANGL.US,D,20161130,000000,23.041,23.0866,22.9844,23.0678,285489.39207224,0
+ANGL.US,D,20161201,000000,23.1114,23.1114,23.0043,23.035,1707175.2133365,0
+ANGL.US,D,20161202,000000,23.1282,23.1968,23.0698,23.1749,2271441.2371577,0
+ANGL.US,D,20161205,000000,23.2136,23.2454,23.1492,23.2344,373697.82483993,0
+ANGL.US,D,20161206,000000,23.2642,23.3128,23.2394,23.3128,304650.84998233,0
+ANGL.US,D,20161207,000000,23.3376,23.4239,23.3178,23.4239,247534.42301855,0
+ANGL.US,D,20161208,000000,23.3981,23.4239,23.3376,23.4021,238294.42285,0
+ANGL.US,D,20161209,000000,23.4567,23.4567,23.3902,23.406,302990.55320319,0
+ANGL.US,D,20161212,000000,23.4567,23.4567,23.3594,23.3902,235040.36213169,0
+ANGL.US,D,20161213,000000,23.5073,23.5073,23.3981,23.4825,280146.60340834,0
+ANGL.US,D,20161214,000000,23.5251,23.5449,23.2682,23.3445,336919.27736563,0
+ANGL.US,D,20161215,000000,23.3902,23.3902,23.2552,23.3376,386111.23986017,0
+ANGL.US,D,20161216,000000,23.3902,23.3902,23.3396,23.3535,129504.1568463,0
+ANGL.US,D,20161219,000000,23.3981,23.3981,23.3376,23.3743,186400.82382353,0
+ANGL.US,D,20161220,000000,23.407,23.412,23.3445,23.3902,226940.49290254,0
+ANGL.US,D,20161221,000000,23.4149,23.4239,23.3376,23.3981,192576.28106033,0
+ANGL.US,D,20161222,000000,23.4338,23.4655,23.3207,23.4427,1730187.5113778,0
+ANGL.US,D,20161223,000000,23.4655,23.5063,23.4497,23.4973,530848.3928386,0
+ANGL.US,D,20161227,000000,23.5251,23.5251,23.4655,23.4825,201380.79354911,0
+ANGL.US,D,20161228,000000,23.6065,23.6065,23.414,23.5102,165713.14288757,0
+ANGL.US,D,20161229,000000,23.5389,23.5389,23.4437,23.4557,956475.09927164,0
+ANGL.US,D,20161230,000000,23.5063,23.5063,23.3812,23.4477,765194.19244397,0
+ANGL.US,D,20170103,000000,23.4973,23.5469,23.4645,23.5389,392842.14550335,0
+ANGL.US,D,20170104,000000,23.5865,23.6143,23.5777,23.6065,341987.870083,0
+ANGL.US,D,20170105,000000,23.6779,23.6779,23.6352,23.6699,472615.02062206,0
+ANGL.US,D,20170106,000000,23.6937,23.7522,23.6481,23.6937,265369.25642266,0
+ANGL.US,D,20170109,000000,23.7265,23.7265,23.6848,23.7096,175214.23404932,0
+ANGL.US,D,20170110,000000,23.7522,23.776,23.6937,23.7522,173761.60037674,0
+ANGL.US,D,20170111,000000,23.7681,23.782,23.7265,23.7681,301860.50299711,0
+ANGL.US,D,20170112,000000,23.8118,23.8118,23.7522,23.7731,492415.59702516,0
+ANGL.US,D,20170113,000000,23.7681,23.7949,23.7592,23.782,169195.0281791,0
+ANGL.US,D,20170117,000000,23.8038,23.8197,23.7532,23.7919,292990.4657417,0
+ANGL.US,D,20170118,000000,23.788,23.8118,23.7681,23.782,257751.2462466,0
+ANGL.US,D,20170119,000000,23.8197,23.8197,23.7007,23.7265,228950.59112817,0
+ANGL.US,D,20170120,000000,23.788,23.788,23.6699,23.7562,595706.82299836,0
+ANGL.US,D,20170123,000000,23.788,23.788,23.7354,23.782,259300.65495913,0
+ANGL.US,D,20170124,000000,23.8118,23.8276,23.776,23.8227,430837.43749036,0
+ANGL.US,D,20170125,000000,23.8544,23.9556,23.8346,23.9248,1349930.1533613,0
+ANGL.US,D,20170126,000000,23.915,23.9248,23.8762,23.915,294275.75924103,0
+ANGL.US,D,20170127,000000,23.9248,23.9556,23.898,23.9418,645076.20639947,0
+ANGL.US,D,20170130,000000,23.9418,23.9418,23.8762,23.9338,298460.27164554,0
+ANGL.US,D,20170131,000000,23.9338,23.9408,23.898,23.898,234433.50198534,0
+ANGL.US,D,20170201,000000,23.9496,23.9714,23.899,23.9428,303801.04416277,0
+ANGL.US,D,20170202,000000,23.9714,23.9874,23.9556,23.9784,296331.22076664,0
+ANGL.US,D,20170203,000000,24.0171,24.022,23.9884,23.9972,348766.15517283,0
+ANGL.US,D,20170206,000000,24.0171,24.0399,23.9714,24.0102,325979.66555795,0
+ANGL.US,D,20170207,000000,24.032,24.033,23.9942,24.0171,1126276.9875971,0
+ANGL.US,D,20170208,000000,24.032,24.032,23.9646,24.0012,518346.26736506,0
+ANGL.US,D,20170209,000000,24.0102,24.0171,23.9646,23.9874,353888.17577684,0
+ANGL.US,D,20170210,000000,24.024,24.0498,23.9714,24.0399,359241.04517407,0
+ANGL.US,D,20170213,000000,24.0776,24.1104,24.0588,24.1034,304513.75200907,0
+ANGL.US,D,20170214,000000,24.1104,24.1292,24.032,24.1292,282430.89758049,0
+ANGL.US,D,20170215,000000,24.1034,24.1203,24.0875,24.1064,286109.35717192,0
+ANGL.US,D,20170216,000000,24.1104,24.1292,24.0588,24.0875,278254.44976266,0
+ANGL.US,D,20170217,000000,24.0677,24.1203,24.0578,24.1203,221111.81289223,0
+ANGL.US,D,20170221,000000,24.1292,24.1619,24.0677,24.1619,790754.89987075,0
+ANGL.US,D,20170222,000000,24.1619,24.1748,24.1034,24.155,185705.25322388,0
+ANGL.US,D,20170223,000000,24.2314,24.2314,24.1619,24.2046,292584.21218858,0
+ANGL.US,D,20170224,000000,24.1986,24.2095,24.1679,24.1986,269748.32698039,0
+ANGL.US,D,20170227,000000,24.1986,24.2046,24.1699,24.1818,263185.76958379,0
+ANGL.US,D,20170228,000000,24.2145,24.2373,24.1748,24.1818,257181.68481356,0
+ANGL.US,D,20170301,000000,24.2949,24.2949,24.2333,24.2949,171913.80195769,0
+ANGL.US,D,20170302,000000,24.3197,24.3197,24.2403,24.2493,298935.07418529,0
+ANGL.US,D,20170303,000000,24.2949,24.2949,24.2006,24.2403,226537.26356942,0
+ANGL.US,D,20170306,000000,24.2333,24.2333,24.1401,24.157,263583.95855025,0
+ANGL.US,D,20170307,000000,24.148,24.148,23.917,23.9804,1334644.7374159,0
+ANGL.US,D,20170308,000000,23.9804,23.9804,23.776,23.8138,1151885.0744705,0
+ANGL.US,D,20170309,000000,23.7522,23.7969,23.6065,23.7096,1286114.0710277,0
+ANGL.US,D,20170310,000000,23.8048,23.8296,23.5915,23.6779,2113046.7066664,0
+ANGL.US,D,20170313,000000,23.7522,23.789,23.6699,23.7522,281531.69616763,0
+ANGL.US,D,20170314,000000,23.6521,23.6858,23.6065,23.6699,269126.34573405,0
+ANGL.US,D,20170315,000000,23.7354,24.0102,23.6937,23.9804,758533.85193409,0
+ANGL.US,D,20170316,000000,24.0885,24.0974,23.917,23.9496,384488.24179435,0
+ANGL.US,D,20170317,000000,24.0102,24.025,23.9646,23.9884,1142321.4827621,0
+ANGL.US,D,20170320,000000,23.9734,24.0181,23.9428,23.9646,309176.09117332,0
+ANGL.US,D,20170321,000000,24.0022,24.0191,23.783,23.783,1104582.2414017,0
+ANGL.US,D,20170322,000000,23.7433,23.8564,23.6352,23.8465,550066.30285531,0
+ANGL.US,D,20170323,000000,23.8564,23.8564,23.7899,23.8296,139721.98814768,0
+ANGL.US,D,20170324,000000,23.8832,23.9646,23.8465,23.917,310293.03642607,0
+ANGL.US,D,20170327,000000,23.8564,23.909,23.8465,23.8792,149750.3016625,0
+ANGL.US,D,20170328,000000,23.9,24.0102,23.8742,23.9942,228209.65722856,0
+ANGL.US,D,20170329,000000,24.025,24.1222,23.9942,24.1123,1161779.314232,0
+ANGL.US,D,20170330,000000,24.148,24.277,24.1044,24.2403,2425968.7983444,0
+ANGL.US,D,20170331,000000,24.3018,24.3415,24.1927,24.277,369843.96048859,0
+ANGL.US,D,20170403,000000,24.3505,24.3505,24.2056,24.2393,369233.0680489,0
+ANGL.US,D,20170404,000000,24.3018,24.3405,24.2571,24.3177,165289.75208779,0
+ANGL.US,D,20170405,000000,24.3811,24.4059,24.2849,24.2889,389889.49871154,0
+ANGL.US,D,20170406,000000,24.2929,24.3663,24.2701,24.3505,1044324.6579328,0
+ANGL.US,D,20170407,000000,24.3723,24.4209,24.3177,24.3325,650766.7803632,0
+ANGL.US,D,20170410,000000,24.4209,24.4209,24.3781,24.4129,430364.65109726,0
+ANGL.US,D,20170411,000000,24.4059,24.4169,24.2671,24.3505,267705.97040811,0
+ANGL.US,D,20170412,000000,24.4129,24.4129,24.2323,24.3018,1268418.3517436,0
+ANGL.US,D,20170413,000000,24.3237,24.3553,24.2751,24.3018,485417.55194877,0
+ANGL.US,D,20170417,000000,24.3237,24.3811,24.3077,24.3505,269120.29729405,0
+ANGL.US,D,20170418,000000,24.3663,24.3723,24.2751,24.3663,220738.82575909,0
+ANGL.US,D,20170419,000000,24.3505,24.3723,24.3077,24.3077,243847.89884046,0
+ANGL.US,D,20170420,000000,24.3583,24.3891,24.3247,24.3723,250234.04340382,0
+ANGL.US,D,20170421,000000,24.3891,24.4129,24.3405,24.3663,780343.51848947,0
+ANGL.US,D,20170424,000000,24.4545,24.4813,24.3891,24.4545,438045.16181996,0
+ANGL.US,D,20170425,000000,24.4724,24.5071,24.4307,24.4813,1273031.2953145,0
+ANGL.US,D,20170426,000000,24.4813,24.4813,24.3981,24.4129,378522.46381076,0
+ANGL.US,D,20170427,000000,24.4477,24.4625,24.3981,24.4477,203667.10386793,0
+ANGL.US,D,20170428,000000,24.4903,24.4982,24.4129,24.4903,232367.95972641,0
+ANGL.US,D,20170501,000000,24.5349,24.5577,24.4506,24.5101,331628.90851503,0
+ANGL.US,D,20170502,000000,24.5022,24.5101,24.4585,24.5022,1052897.3135551,0
+ANGL.US,D,20170503,000000,24.5181,24.5349,24.4585,24.5022,250268.31789714,0
+ANGL.US,D,20170504,000000,24.5022,24.5022,24.2869,24.3207,373002.25424029,0
+ANGL.US,D,20170505,000000,24.3613,24.3703,24.2502,24.3533,326087.52940457,0
+ANGL.US,D,20170508,000000,24.3613,24.3841,24.2691,24.3703,331186.36432193,0
+ANGL.US,D,20170509,000000,24.4248,24.4248,24.3355,24.3445,410637.66404747,0
+ANGL.US,D,20170510,000000,24.3921,24.4585,24.3613,24.4585,970540.74648437,0
+ANGL.US,D,20170511,000000,24.4585,24.5022,24.4089,24.4843,204375.77942089,0
+ANGL.US,D,20170512,000000,24.5101,24.527,24.4933,24.5101,142379.26945298,0
+ANGL.US,D,20170515,000000,24.5825,24.5905,24.5101,24.5429,962105.1888354,0
+ANGL.US,D,20170516,000000,24.5984,24.6074,24.5518,24.5984,957914.6279909,0
+ANGL.US,D,20170517,000000,24.5181,24.5696,24.4863,24.4933,310762.79859916,0
+ANGL.US,D,20170518,000000,24.4585,24.527,24.4089,24.4933,1182076.8707882,0
+ANGL.US,D,20170519,000000,24.5825,24.5895,24.5181,24.5518,272588.06955892,0
+ANGL.US,D,20170522,000000,24.6332,24.6332,24.5518,24.5905,192913.98562682,0
+ANGL.US,D,20170523,000000,24.6162,24.6738,24.5905,24.6162,979829.13417289,0
+ANGL.US,D,20170524,000000,24.657,24.6738,24.6262,24.6648,389984.25760483,0
+ANGL.US,D,20170525,000000,24.6738,24.7076,24.6074,24.6162,270837.04617983,0
+ANGL.US,D,20170526,000000,24.6332,24.65,24.6162,24.642,219229.73997987,0
+ANGL.US,D,20170530,000000,24.642,24.6648,24.5905,24.6332,1183193.816041,0
+ANGL.US,D,20170531,000000,24.642,24.6738,24.5984,24.6262,308479.51250035,0
+ANGL.US,D,20170601,000000,24.6867,24.6966,24.6242,24.6728,285630.52233884,0
+ANGL.US,D,20170602,000000,24.6728,24.7314,24.649,24.7154,714909.47845666,0
+ANGL.US,D,20170605,000000,24.6966,24.7076,24.6312,24.649,362738.0515656,0
+ANGL.US,D,20170606,000000,24.6728,24.7154,24.655,24.6728,302751.63982331,0
+ANGL.US,D,20170607,000000,24.7056,24.7154,24.5677,24.5954,528011.67448006,0
+ANGL.US,D,20170608,000000,24.6312,24.649,24.5577,24.6312,484369.15568265,0
+ANGL.US,D,20170609,000000,24.5577,24.6381,24.5577,24.5816,287402.71525792,0
+ANGL.US,D,20170612,000000,24.6054,24.6867,24.5766,24.6867,977956.13392053,0
+ANGL.US,D,20170613,000000,24.6867,24.7492,24.6639,24.7492,150120.26457563,0
+ANGL.US,D,20170614,000000,24.7572,24.778,24.6639,24.7154,216192.41502811,0
+ANGL.US,D,20170615,000000,24.6867,24.6867,24.5875,24.6242,896467.51798937,0
+ANGL.US,D,20170616,000000,24.655,24.655,24.5816,24.5954,256681.68044049,0
+ANGL.US,D,20170619,000000,24.655,24.6867,24.6242,24.649,316807.20630271,0
+ANGL.US,D,20170620,000000,24.6054,24.641,24.5637,24.5736,1037194.5552499,0
+ANGL.US,D,20170621,000000,24.5577,24.5736,24.2839,24.3663,1374921.299355,0
+ANGL.US,D,20170622,000000,24.4913,24.4913,24.3018,24.3505,2649454.6239354,0
+ANGL.US,D,20170623,000000,24.4307,24.5151,24.3723,24.5151,803116.90315102,0
+ANGL.US,D,20170626,000000,24.524,24.5577,24.4734,24.5151,364074.75680491,0
+ANGL.US,D,20170627,000000,24.5677,24.5736,24.4635,24.5488,342560.45573604,0
+ANGL.US,D,20170628,000000,24.5816,24.6312,24.5419,24.6242,997619.61235035,0
+ANGL.US,D,20170629,000000,24.6054,24.6054,24.4585,24.5488,757116.50082816,0
+ANGL.US,D,20170630,000000,24.5954,24.649,24.5736,24.649,638025.7415098,0
+ANGL.US,D,20170703,000000,24.6798,24.6966,24.6054,24.641,127653.33420727,0
+ANGL.US,D,20170705,000000,24.6143,24.6639,24.5577,24.5677,385996.31950023,0
+ANGL.US,D,20170706,000000,24.6054,24.6242,24.5151,24.5577,749470.26459878,0
+ANGL.US,D,20170707,000000,24.5409,24.5677,24.4545,24.524,1613169.3508317,0
+ANGL.US,D,20170710,000000,24.5071,24.524,24.4387,24.4813,954754.31809253,0
+ANGL.US,D,20170711,000000,24.4982,24.5309,24.4387,24.4724,193943.22849963,0
+ANGL.US,D,20170712,000000,24.5309,24.6133,24.5309,24.5816,339843.69810411,0
+ANGL.US,D,20170713,000000,24.5816,24.6718,24.5577,24.6639,148905.5362096,0
+ANGL.US,D,20170714,000000,24.649,24.7582,24.649,24.7502,1645918.6291948,0
+ANGL.US,D,20170717,000000,24.765,24.783,24.7056,24.783,1097518.6715586,0
+ANGL.US,D,20170718,000000,24.8146,24.8632,24.783,24.8325,173637.6073568,0
+ANGL.US,D,20170719,000000,24.8573,24.9327,24.8246,24.897,301858.48685044,0
+ANGL.US,D,20170720,000000,24.9148,24.9148,24.8672,24.8742,259048.63662593,0
+ANGL.US,D,20170721,000000,24.89,24.9148,24.8394,24.8811,231331.66034027,0
+ANGL.US,D,20170724,000000,24.89,24.892,24.8246,24.8325,1264649.1655521,0
+ANGL.US,D,20170725,000000,24.9238,24.9744,24.8851,24.9327,1044759.1375393,0
+ANGL.US,D,20170726,000000,24.9982,25.0339,24.9585,25.023,170040.80170533,0
+ANGL.US,D,20170727,000000,25.0309,25.0487,24.9744,25.0309,346492.94980734,0
+ANGL.US,D,20170728,000000,24.9664,25.0309,24.9664,25.023,122233.93197008,0
+ANGL.US,D,20170731,000000,25.0409,25.0755,24.9982,25.0071,1239073.3370254,0
+ANGL.US,D,20170801,000000,25.023,25.0835,24.9744,24.9744,1083296.7729793,0
+ANGL.US,D,20170802,000000,25.0577,25.0825,25.0141,25.0577,157986.26079157,0
+ANGL.US,D,20170803,000000,25.0487,25.0835,25.0309,25.0409,605742.1930265,0
+ANGL.US,D,20170804,000000,25.0755,25.0835,25.023,25.0755,285409.75427895,0
+ANGL.US,D,20170807,000000,25.1153,25.1153,25.0428,25.0993,380120.26004327,0
+ANGL.US,D,20170808,000000,25.1073,25.1073,24.9863,25.0071,212976.66109644,0
+ANGL.US,D,20170809,000000,24.9744,25.0677,24.8742,24.9397,500621.31395424,0
+ANGL.US,D,20170810,000000,24.9238,24.9327,24.764,24.782,411577.18839365,0
+ANGL.US,D,20170811,000000,24.8146,24.8554,24.7898,24.8048,190809.12850791,0
+ANGL.US,D,20170814,000000,24.9238,24.9486,24.8811,24.889,274946.9611577,0
+ANGL.US,D,20170815,000000,24.9238,24.9327,24.8316,24.9327,218491.83030025,0
+ANGL.US,D,20170816,000000,24.9238,24.9982,24.8146,24.9744,355080.72652956,0
+ANGL.US,D,20170817,000000,24.9397,24.9585,24.8316,24.889,247449.7448586,0
+ANGL.US,D,20170818,000000,24.9238,24.9248,24.8176,24.896,428774.91945142,0
+ANGL.US,D,20170821,000000,24.9148,24.9397,24.8236,24.8316,504669.7364588,0
+ANGL.US,D,20170822,000000,24.9049,24.9903,24.8563,24.9813,230911.29376049,0
+ANGL.US,D,20170823,000000,24.9744,25.0409,24.9287,25.0309,368255.23691607,0
+ANGL.US,D,20170824,000000,25.0409,25.0487,24.9664,25.0487,1070563.7987126,0
+ANGL.US,D,20170825,000000,25.0835,25.1043,25.0131,25.0905,454515.06393144,0
+ANGL.US,D,20170828,000000,25.0993,25.1153,25.0409,25.1073,289251.52175029,0
+ANGL.US,D,20170829,000000,25.0835,25.1153,25.0409,25.0755,1158598.842867,0
+ANGL.US,D,20170830,000000,25.0905,25.1401,25.0577,25.1153,715534.48392301,0
+ANGL.US,D,20170831,000000,25.1221,25.1926,25.0577,25.1827,1939709.5051628,0
+ANGL.US,D,20170901,000000,25.1827,25.1827,25.1153,25.1737,415881.66152476,0
+ANGL.US,D,20170905,000000,25.2115,25.268,25.1737,25.2422,460347.77623508,0
+ANGL.US,D,20170906,000000,25.2521,25.268,25.2223,25.2521,341339.67893,0
+ANGL.US,D,20170907,000000,25.268,25.3255,25.268,25.3087,371748.21101427,0
+ANGL.US,D,20170908,000000,25.3166,25.3166,25.1926,25.2015,301358.48247736,0
+ANGL.US,D,20170911,000000,25.2759,25.3087,25.2333,25.2759,310494.65109263,0
+ANGL.US,D,20170912,000000,25.2759,25.3166,25.2253,25.3007,287945.05871097,0
+ANGL.US,D,20170913,000000,25.268,25.3513,25.2283,25.3255,165733.30435422,0
+ANGL.US,D,20170914,000000,25.3166,25.3593,25.268,25.3593,271361.24431289,0
+ANGL.US,D,20170915,000000,25.3593,25.3751,25.2859,25.3672,185525.81617064,0
+ANGL.US,D,20170918,000000,25.3593,25.3751,25.3007,25.3255,283818.00648644,0
+ANGL.US,D,20170919,000000,25.3593,25.4356,25.2859,25.4218,805969.75068287,0
+ANGL.US,D,20170920,000000,25.4287,25.4446,25.3513,25.3831,277193.95661654,0
+ANGL.US,D,20170921,000000,25.4218,25.4287,25.3672,25.393,159331.03061754,0
+ANGL.US,D,20170922,000000,25.4218,25.4218,25.3672,25.4218,223185.41973782,0
+ANGL.US,D,20170925,000000,25.4446,25.4594,25.4128,25.4545,266425.71727545,0
+ANGL.US,D,20170926,000000,25.4783,25.5031,25.4356,25.4446,873478.4056346,0
+ANGL.US,D,20170927,000000,25.4545,25.528,25.4545,25.5031,1288718.9325197,0
+ANGL.US,D,20170928,000000,25.4624,25.5556,25.4624,25.4842,777162.03905112,0
+ANGL.US,D,20170929,000000,25.5468,25.5716,25.4842,25.528,1334326.1862427,0
+ANGL.US,D,20171002,000000,25.5378,25.5636,25.4942,25.519,426065.21833283,0
+ANGL.US,D,20171003,000000,25.528,25.5556,25.51,25.5378,483170.55648993,0
+ANGL.US,D,20171004,000000,25.5378,25.5596,25.519,25.528,151922.6996947,0
+ANGL.US,D,20171005,000000,25.5378,25.5756,25.519,25.5468,237500.06106375,0
+ANGL.US,D,20171006,000000,25.5468,25.5528,25.5031,25.5468,417012.71980418,0
+ANGL.US,D,20171009,000000,25.6062,25.6062,25.521,25.5636,267581.97738818,0
+ANGL.US,D,20171010,000000,25.5874,25.6013,25.5794,25.5964,305371.62241529,0
+ANGL.US,D,20171011,000000,25.5794,25.5874,25.5378,25.5378,297623.57077929,0
+ANGL.US,D,20171012,000000,25.519,25.5596,25.519,25.5378,267084.99723511,0
+ANGL.US,D,20171013,000000,25.5794,25.5794,25.5378,25.5716,240009.15558912,0
+ANGL.US,D,20171016,000000,25.5874,25.5964,25.5468,25.5964,194006.73711959,0
+ANGL.US,D,20171017,000000,25.6132,25.6539,25.5794,25.6539,289688.01750341,0
+ANGL.US,D,20171018,000000,25.6539,25.6787,25.6222,25.6698,772647.88666679,0
+ANGL.US,D,20171019,000000,25.6618,25.6956,25.6222,25.6956,217401.09495416,0
+ANGL.US,D,20171020,000000,25.6698,25.6797,25.638,25.6539,274354.214038,0
+ANGL.US,D,20171023,000000,25.6956,25.6956,25.638,25.6698,242039.4152814,0
+ANGL.US,D,20171024,000000,25.6708,25.6956,25.6539,25.6618,241707.75915491,0
+ANGL.US,D,20171025,000000,25.6539,25.6698,25.5378,25.5964,427081.3562523,0
+ANGL.US,D,20171026,000000,25.5716,25.631,25.5716,25.5964,374237.14407298,0
+ANGL.US,D,20171027,000000,25.631,25.638,25.6222,25.638,383963.03558795,0
+ANGL.US,D,20171030,000000,25.6222,25.647,25.51,25.5556,732899.55515402,0
+ANGL.US,D,20171031,000000,25.5874,25.6062,25.5378,25.5636,357221.87428845,0
+ANGL.US,D,20171101,000000,25.6628,25.6747,25.5964,25.6132,408513.65353524,0
+ANGL.US,D,20171102,000000,25.647,25.6876,25.6023,25.6807,841426.71401785,0
+ANGL.US,D,20171103,000000,25.7065,25.7065,25.647,25.6876,341499.96258993,0
+ANGL.US,D,20171106,000000,25.6876,25.6876,25.6222,25.6628,231808.47902669,0
+ANGL.US,D,20171107,000000,25.6271,25.647,25.5794,25.5794,246164.45135926,0
+ANGL.US,D,20171108,000000,25.5874,25.5874,25.4346,25.4436,1836700.5397227,0
+ANGL.US,D,20171109,000000,25.4346,25.4535,25.2581,25.3146,1299670.6412073,0
+ANGL.US,D,20171110,000000,25.3404,25.391,25.2581,25.2928,810542.37132051,0
+ANGL.US,D,20171113,000000,25.2839,25.3493,25.2591,25.2839,193943.22849963,0
+ANGL.US,D,20171114,000000,25.2928,25.2928,25.1985,25.2393,279540.75133533,0
+ANGL.US,D,20171115,000000,25.1629,25.2165,25.0567,25.2075,647139.73251174,0
+ANGL.US,D,20171116,000000,25.2928,25.4108,25.2165,25.4108,656528.92753355,0
+ANGL.US,D,20171117,000000,25.3493,25.4009,25.3325,25.3652,215147.04298199,0
+ANGL.US,D,20171120,000000,25.4198,25.4277,25.3652,25.391,306604.49610132,0
+ANGL.US,D,20171121,000000,25.4942,25.516,25.4287,25.4783,634150.70761847,0
+ANGL.US,D,20171122,000000,25.4942,25.5716,25.4783,25.5636,2318264.2273202,0
+ANGL.US,D,20171124,000000,25.5378,25.6062,25.5378,25.5636,439333.47953929,0
+ANGL.US,D,20171127,000000,25.5874,25.5964,25.51,25.51,313415.03953779,0
+ANGL.US,D,20171128,000000,25.528,25.631,25.51,25.6222,416605.45817772,0
+ANGL.US,D,20171129,000000,25.6062,25.6132,25.5676,25.5794,704739.02660193,0
+ANGL.US,D,20171130,000000,25.5874,25.5874,25.4198,25.5468,1436315.9895433,0
+ANGL.US,D,20171201,000000,25.5794,25.5794,25.4535,25.5556,856222.20632353,0
+ANGL.US,D,20171204,000000,25.5794,25.5874,25.528,25.5378,449707.56220725,0
+ANGL.US,D,20171205,000000,25.5874,25.6222,25.519,25.5378,362174.53857255,0
+ANGL.US,D,20171206,000000,25.5874,25.5964,25.5031,25.528,261237.16383146,0
+ANGL.US,D,20171207,000000,25.5636,25.5766,25.519,25.5378,177068.08090835,0
+ANGL.US,D,20171208,000000,25.5794,25.5964,25.5328,25.5468,298239.50358565,0
+ANGL.US,D,20171211,000000,25.5378,25.5874,25.519,25.5468,204368.72290756,0
+ANGL.US,D,20171212,000000,25.5716,25.5894,25.528,25.5874,346459.68338736,0
+ANGL.US,D,20171213,000000,25.6132,25.647,25.5468,25.5636,1074977.1437636,0
+ANGL.US,D,20171214,000000,25.5874,25.5874,25.51,25.519,308440.19764037,0
+ANGL.US,D,20171215,000000,25.5378,25.5716,25.5378,25.5556,251374.17434323,0
+ANGL.US,D,20171218,000000,25.6222,25.631,25.51,25.519,734198.96168002,0
+ANGL.US,D,20171219,000000,25.5636,25.5716,25.4704,25.4942,1519791.5180134,0
+ANGL.US,D,20171220,000000,25.5556,25.5636,25.4406,25.4783,292635.62392855,0
+ANGL.US,D,20171221,000000,25.5031,25.5636,25.4783,25.5031,267779.55976141,0
+ANGL.US,D,20171222,000000,25.5378,25.5716,25.4704,25.528,606316.7948262,0
+ANGL.US,D,20171226,000000,25.5636,25.647,25.5378,25.631,2224754.3368952,0
+ANGL.US,D,20171227,000000,25.6549,25.7154,25.5874,25.631,669165.12676034,0
+ANGL.US,D,20171228,000000,25.6718,25.6985,25.631,25.6718,741842.17368939,0
+ANGL.US,D,20171229,000000,25.6816,25.7432,25.647,25.7233,492309.7493252,0
+ANGL.US,D,20180102,000000,25.8126,25.8533,25.6906,25.6985,646647.79272533,0
+ANGL.US,D,20180103,000000,25.7332,25.8047,25.6985,25.7779,1191662.6401099,0
+ANGL.US,D,20180104,000000,25.8215,25.9485,25.8047,25.9385,1534564.8327058,0
+ANGL.US,D,20180105,000000,25.9385,25.9833,25.887,25.9485,1162587.789045,0
+ANGL.US,D,20180108,000000,25.9485,25.9981,25.887,25.9833,831419.57004303,0
+ANGL.US,D,20180109,000000,25.9833,26.011,25.9118,25.9217,631952.0996796,0
+ANGL.US,D,20180110,000000,25.9385,25.9833,25.8215,25.8533,892619.70207802,0
+ANGL.US,D,20180111,000000,25.8949,26.0179,25.8483,26.0021,801991.89331159,0
+ANGL.US,D,20180112,000000,25.9753,25.9931,25.9385,25.9931,509048.80701655,0
+ANGL.US,D,20180116,000000,26.0179,26.0179,25.9217,25.9753,565347.6865074,0
+ANGL.US,D,20180117,000000,26.0021,26.0021,25.9039,25.9565,363393.29923193,0
+ANGL.US,D,20180118,000000,25.9833,25.9833,25.8603,25.887,428306.16535166,0
+ANGL.US,D,20180119,000000,25.9317,25.9317,25.8533,25.9118,294288.86419436,0
+ANGL.US,D,20180122,000000,25.9385,25.9653,25.8949,25.9039,519442.04307783,0
+ANGL.US,D,20180123,000000,25.9317,26.0507,25.9079,26.0269,427391.8428388,0
+ANGL.US,D,20180124,000000,26.0586,26.0586,25.9565,26.0358,472906.35381525,0
+ANGL.US,D,20180125,000000,26.0179,26.0675,25.9485,25.9833,448245.85587468,0
+ANGL.US,D,20180126,000000,26.0269,26.0586,25.9653,26.0358,288032.76109093,0
+ANGL.US,D,20180129,000000,25.9833,26.0358,25.9485,25.9753,486405.46381493,0
+ANGL.US,D,20180130,000000,25.9653,25.9653,25.8603,25.8681,587410.37946932,0
+ANGL.US,D,20180131,000000,25.9118,26.011,25.8215,25.8603,2691495.3142071,0
+ANGL.US,D,20180201,000000,25.9217,25.9763,25.8047,25.8047,751510.60502439,0
+ANGL.US,D,20180202,000000,25.8047,25.8305,25.638,25.6807,760218.34247321,0
+ANGL.US,D,20180205,000000,25.6212,25.759,25.5002,25.5616,1137296.237198,0
+ANGL.US,D,20180206,000000,25.4912,25.6708,25.396,25.638,1344530.9125908,0
+ANGL.US,D,20180207,000000,25.646,25.6995,25.4594,25.4674,1146091.6770269,0
+ANGL.US,D,20180208,000000,25.51,25.5348,25.2521,25.268,728308.7891964,0
+ANGL.US,D,20180209,000000,25.268,25.4059,25.0438,25.2521,2545641.2159759,0
+ANGL.US,D,20180212,000000,25.2521,25.4496,25.2333,25.3523,371701.83964096,0
+ANGL.US,D,20180213,000000,25.3017,25.3523,25.1897,25.2601,636286.81501069,0
+ANGL.US,D,20180214,000000,25.268,25.2769,25.268,25.268,276596.16913018,0
+ANGL.US,D,20180215,000000,25.2601,25.4674,25.2422,25.4594,286460.16669174,0
+ANGL.US,D,20180216,000000,25.4059,25.5616,25.4059,25.5528,706349.92778776,0
+ANGL.US,D,20180220,000000,25.4754,25.5448,25.4754,25.4754,562293.22430899,0
+ANGL.US,D,20180221,000000,25.4912,25.525,25.3017,25.3444,399742.40746645,0
+ANGL.US,D,20180222,000000,25.3265,25.4238,25.268,25.2869,678005.9298891,0
+ANGL.US,D,20180223,000000,25.3017,25.4912,25.3017,25.4674,338143.07839166,0
+ANGL.US,D,20180226,000000,25.4912,25.5854,25.4069,25.5448,631077.09202672,0
+ANGL.US,D,20180227,000000,25.5348,25.5696,25.4496,25.51,770408.95579461,0
+ANGL.US,D,20180228,000000,25.4496,25.51,25.386,25.4059,836295.62075384,0
+ANGL.US,D,20180301,000000,25.396,25.396,25.2859,25.3176,579480.87463342,0
+ANGL.US,D,20180302,000000,25.2412,25.3523,25.1936,25.2759,483895.36121623,0
+ANGL.US,D,20180305,000000,25.2323,25.3176,25.2085,25.2601,422115.58701486,0
+ANGL.US,D,20180306,000000,25.3087,25.3444,25.2511,25.3265,196502.72669163,0
+ANGL.US,D,20180307,000000,25.3017,25.3355,25.2859,25.3265,291013.63393605,0
+ANGL.US,D,20180308,000000,25.3355,25.3523,25.2165,25.3265,576105.84511517,0
+ANGL.US,D,20180309,000000,25.3265,25.4158,25.2948,25.4059,455385.03121765,0
+ANGL.US,D,20180312,000000,25.3702,25.4238,25.2948,25.4238,714286.48913699,0
+ANGL.US,D,20180313,000000,25.4317,25.4594,25.3176,25.3781,1069535.5639132,0
+ANGL.US,D,20180314,000000,25.3781,25.4496,25.2759,25.3017,557906.08916459,0
+ANGL.US,D,20180315,000000,25.2511,25.3017,25.1887,25.2165,618097.13979344,0
+ANGL.US,D,20180316,000000,25.1797,25.2859,25.1797,25.2323,759463.29554694,0
+ANGL.US,D,20180319,000000,25.2075,25.2233,25.1449,25.1797,228867.92911488,0
+ANGL.US,D,20180320,000000,25.1619,25.2363,25.1351,25.2233,149255.33765609,0
+ANGL.US,D,20180321,000000,25.1985,25.2591,25.1797,25.2165,209121.78867177,0
+ANGL.US,D,20180322,000000,25.1619,25.2165,25.1183,25.1183,322484.6753131,0
+ANGL.US,D,20180323,000000,25.1797,25.1817,24.9724,25.0319,648030.86933795,0
+ANGL.US,D,20180326,000000,25.0765,25.2075,25.0497,25.1539,693699.61553431,0
+ANGL.US,D,20180327,000000,25.1351,25.2471,25.0497,25.0855,297878.6133325,0
+ANGL.US,D,20180328,000000,25.1113,25.1797,25.0825,25.1033,471134.16089617,0
+ANGL.US,D,20180329,000000,25.2075,25.2075,25.1351,25.1707,473231.96150174,0
+ANGL.US,D,20180402,000000,25.0855,25.1449,25.023,25.0944,336636.0087591,0
+ANGL.US,D,20180403,000000,25.1707,25.2165,25.0765,25.1619,579125.02474694,0
+ANGL.US,D,20180404,000000,25.0577,25.1619,25.0487,25.1449,340739.87529699,0
+ANGL.US,D,20180405,000000,25.1033,25.2165,25.1033,25.1261,350617.9858852,0
+ANGL.US,D,20180406,000000,25.1539,25.2412,25.1183,25.2165,1048521.2672173,0
+ANGL.US,D,20180409,000000,25.1985,25.3365,25.1985,25.3186,2974736.7027471,0
+ANGL.US,D,20180410,000000,25.3533,25.4506,25.2869,25.4406,396940.97167456,0
+ANGL.US,D,20180411,000000,25.4317,25.4842,25.4168,25.4694,400288.78321283,0
+ANGL.US,D,20180412,000000,25.4694,25.5804,25.397,25.51,1175827.8241982,0
+ANGL.US,D,20180413,000000,25.5636,25.649,25.5328,25.5726,953653.50201311,0
+ANGL.US,D,20180416,000000,25.5726,25.6668,25.5022,25.528,392445.97268355,0
+ANGL.US,D,20180417,000000,25.5726,25.633,25.51,25.5894,174659.79371627,0
+ANGL.US,D,20180418,000000,25.633,25.649,25.5636,25.5636,295680.00539364,0
+ANGL.US,D,20180419,000000,25.5468,25.5894,25.5022,25.5894,394298.81146927,0
+ANGL.US,D,20180420,000000,25.5804,25.5804,25.4506,25.4842,330808.33682212,0
+ANGL.US,D,20180423,000000,25.4932,25.528,25.3622,25.387,661673.12575088,0
+ANGL.US,D,20180424,000000,25.4168,25.5022,25.2323,25.268,1701495.7281794,0
+ANGL.US,D,20180425,000000,25.2323,25.3087,25.1767,25.2511,653054.09875535,0
+ANGL.US,D,20180426,000000,25.2869,25.3533,25.2511,25.2869,803404.20405087,0
+ANGL.US,D,20180427,000000,25.3186,25.3533,25.2948,25.3275,187350.42890303,0
+ANGL.US,D,20180430,000000,25.3087,25.387,25.3087,25.3186,396256.48988158,0
+ANGL.US,D,20180501,000000,25.3365,25.3365,25.2601,25.3275,828168.53354472,0
+ANGL.US,D,20180502,000000,25.3186,25.3622,25.2412,25.2412,394158.68927601,0
+ANGL.US,D,20180503,000000,25.3087,25.3186,25.2165,25.3027,213225.65520964,0
+ANGL.US,D,20180504,000000,25.2511,25.387,25.2422,25.3087,303276.84602971,0
+ANGL.US,D,20180507,000000,25.3533,25.3781,25.3275,25.3275,296261.66370667,0
+ANGL.US,D,20180508,000000,25.3622,25.3622,25.2769,25.3365,442530.08007763,0
+ANGL.US,D,20180509,000000,25.2948,25.3702,25.2869,25.3622,287102.30940474,0
+ANGL.US,D,20180510,000000,25.387,25.4416,25.3692,25.4297,236353.88168434,0
+ANGL.US,D,20180511,000000,25.4416,25.4783,25.4168,25.4515,237516.19023708,0
+ANGL.US,D,20180514,000000,25.4327,25.5478,25.4327,25.5478,641146.73654818,0
+ANGL.US,D,20180515,000000,25.4842,25.4842,25.3622,25.4248,276324.99740366,0
+ANGL.US,D,20180516,000000,25.4515,25.4614,25.3622,25.4515,247099.94341212,0
+ANGL.US,D,20180517,000000,25.4168,25.4327,25.3622,25.3781,246436.63115913,0
+ANGL.US,D,20180518,000000,25.3444,25.3702,25.268,25.2769,678497.86967551,0
+ANGL.US,D,20180521,000000,25.2412,25.3087,25.2233,25.268,319558.23842795,0
+ANGL.US,D,20180522,000000,25.3275,25.3622,25.2769,25.3027,152269.47692119,0
+ANGL.US,D,20180523,000000,25.2601,25.3702,25.2601,25.3702,152883.39358087,0
+ANGL.US,D,20180524,000000,25.3027,25.387,25.3027,25.3781,253353.02229555,0
+ANGL.US,D,20180525,000000,25.3622,25.4069,25.2769,25.3186,228859.86452822,0
+ANGL.US,D,20180529,000000,25.2511,25.2601,25.1975,25.2165,170623.46809169,0
+ANGL.US,D,20180530,000000,25.2769,25.2978,25.2412,25.2948,250168.5186372,0
+ANGL.US,D,20180531,000000,25.2948,25.3027,25.2165,25.2233,253369.15146887,0
+ANGL.US,D,20180601,000000,25.2323,25.3087,25.2323,25.3027,1057630.2178527,0
+ANGL.US,D,20180604,000000,25.2948,25.3543,25.2869,25.3543,222734.81095806,0
+ANGL.US,D,20180605,000000,25.3186,25.4307,25.2869,25.4178,633652.71939205,0
+ANGL.US,D,20180606,000000,25.3543,25.4793,25.3186,25.4793,783442.33591453,0
+ANGL.US,D,20180607,000000,25.4525,25.4624,25.3652,25.4257,198087.41797081,0
+ANGL.US,D,20180608,000000,25.3454,25.4426,25.3454,25.4257,224383.0108572,0
+ANGL.US,D,20180611,000000,25.4257,25.4714,25.4178,25.4525,194584.3631393,0
+ANGL.US,D,20180612,000000,25.4525,25.4952,25.4307,25.4525,321909.06544007,0
+ANGL.US,D,20180613,000000,25.4426,25.5308,25.398,25.4178,284775.67615262,0
+ANGL.US,D,20180614,000000,25.4336,25.5576,25.4336,25.5041,302524.82332343,0
+ANGL.US,D,20180615,000000,25.5041,25.512,25.4426,25.512,484435.68852261,0
+ANGL.US,D,20180618,000000,25.4624,25.5041,25.4525,25.4852,197681.16441769,0
+ANGL.US,D,20180619,000000,25.4624,25.4793,25.4426,25.4426,180952.18745968,0
+ANGL.US,D,20180620,000000,25.4952,25.4952,25.4525,25.4714,132411.44033814,0
+ANGL.US,D,20180621,000000,25.4336,25.4714,25.398,25.4079,299758.6700982,0
+ANGL.US,D,20180622,000000,25.4336,25.4426,25.398,25.4257,136515.30687601,0
+ANGL.US,D,20180625,000000,25.3622,25.4168,25.3543,25.3622,157189.88285865,0
+ANGL.US,D,20180626,000000,25.3543,25.3761,25.3186,25.3285,219353.73299981,0
+ANGL.US,D,20180627,000000,25.3285,25.3622,25.3186,25.3285,157865.29199163,0
+ANGL.US,D,20180628,000000,25.272,25.3186,25.1975,25.268,587154.32884278,0
+ANGL.US,D,20180629,000000,25.268,25.4426,25.1529,25.1698,2248577.1258963,0
+ANGL.US,D,20180702,000000,25.2511,25.2879,25.1787,25.2065,706594.88960764,0
+ANGL.US,D,20180703,000000,25.268,25.2918,25.2165,25.2412,177547.92381478,0
+ANGL.US,D,20180705,000000,25.2779,25.3196,25.2165,25.2511,1467539.0448805,0
+ANGL.US,D,20180706,000000,25.2958,25.3295,25.2631,25.3196,630670.8384736,0
+ANGL.US,D,20180709,000000,25.3196,25.3841,25.3097,25.3295,710076.77489917,0
+ANGL.US,D,20180710,000000,25.3196,25.4039,25.3196,25.3722,250922.55749013,0
+ANGL.US,D,20180711,000000,25.3295,25.389,25.3097,25.3722,287963.20403096,0
+ANGL.US,D,20180712,000000,25.3722,25.4634,25.3464,25.4634,596784.45339113,0
+ANGL.US,D,20180713,000000,25.4088,25.4634,25.4088,25.4088,275922.77614386,0
+ANGL.US,D,20180716,000000,25.4088,25.4088,25.3553,25.3553,214855.7097888,0
+ANGL.US,D,20180717,000000,25.3553,25.4188,25.3553,25.3801,2530583.6246037,0
+ANGL.US,D,20180718,000000,25.3801,25.4178,25.3801,25.3801,145328.89202479,0
+ANGL.US,D,20180719,000000,25.4188,25.4188,25.3642,25.3801,177673.93298138,0
+ANGL.US,D,20180720,000000,25.389,25.4188,25.3632,25.4188,243468.86326733,0
+ANGL.US,D,20180723,000000,25.4188,25.4188,25.3801,25.399,163627.43916198,0
+ANGL.US,D,20180724,000000,25.4336,25.4803,25.4267,25.4535,149385.37911601,0
+ANGL.US,D,20180725,000000,25.4634,25.514,25.4336,25.4724,185369.56480406,0
+ANGL.US,D,20180726,000000,25.4634,25.5428,25.4634,25.4872,162248.39484269,0
+ANGL.US,D,20180727,000000,25.4962,25.5328,25.4803,25.523,149126.30426949,0
+ANGL.US,D,20180730,000000,25.5328,25.5666,25.4872,25.5428,132614.06307803,0
+ANGL.US,D,20180731,000000,25.5596,25.6242,25.5586,25.5766,215434.34388184,0
+ANGL.US,D,20180801,000000,25.5944,25.6122,25.5686,25.6033,126132.15154805,0
+ANGL.US,D,20180802,000000,25.5508,25.6549,25.5508,25.6291,227684.45102216,0
+ANGL.US,D,20180803,000000,25.6033,25.6728,25.6033,25.646,131375.140952,0
+ANGL.US,D,20180806,000000,25.637,25.6995,25.637,25.6638,251778.41174969,0
+ANGL.US,D,20180807,000000,25.6549,25.7094,25.6549,25.6728,182068.1246391,0
+ANGL.US,D,20180808,000000,25.6728,25.7263,25.6638,25.6906,197781.97175097,0
+ANGL.US,D,20180809,000000,25.7174,25.7174,25.6638,25.6638,153839.04710038,0
+ANGL.US,D,20180810,000000,25.6549,25.6995,25.637,25.637,130507.18981245,0
+ANGL.US,D,20180813,000000,25.6816,25.6886,25.6033,25.6033,216527.0953746,0
+ANGL.US,D,20180814,000000,25.6033,25.6728,25.6033,25.6549,188318.17930254,0
+ANGL.US,D,20180815,000000,25.6033,25.646,25.5686,25.5686,308782.94257352,0
+ANGL.US,D,20180816,000000,25.5844,25.645,25.5844,25.6033,178629.58650089,0
+ANGL.US,D,20180817,000000,25.6192,25.6638,25.5944,25.637,217100.68910097,0
+ANGL.US,D,20180820,000000,25.6816,25.6906,25.646,25.6638,129688.63426621,0
+ANGL.US,D,20180821,000000,25.6549,25.6995,25.6549,25.6728,173955.15045663,0
+ANGL.US,D,20180822,000000,25.7263,25.7362,25.6995,25.7094,146021.43840442,0
+ANGL.US,D,20180823,000000,25.6995,25.7362,25.6728,25.6906,171279.72383135,0
+ANGL.US,D,20180824,000000,25.7174,25.7461,25.7124,25.7263,150712.003622,0
+ANGL.US,D,20180827,000000,25.7362,25.7541,25.7362,25.7461,137120.1508757,0
+ANGL.US,D,20180828,000000,25.7541,25.7541,25.6995,25.7263,179579.19158039,0
+ANGL.US,D,20180829,000000,25.7263,25.7541,25.6995,25.7362,95694.38533714,0
+ANGL.US,D,20180830,000000,25.7362,25.7531,25.6906,25.6906,180854.40434639,0
+ANGL.US,D,20180831,000000,25.7174,25.7541,25.7174,25.7174,148087.98873669,0
+ANGL.US,D,20180904,000000,25.6906,25.7263,25.646,25.6816,408805.99480176,0
+ANGL.US,D,20180905,000000,25.6638,25.7174,25.6638,25.7174,413335.26828608,0
+ANGL.US,D,20180906,000000,25.6995,25.7362,25.6728,25.6906,179059.02574066,0
+ANGL.US,D,20180907,000000,25.6638,25.6995,25.6549,25.6549,174937.0138828,0
+ANGL.US,D,20180910,000000,25.6816,25.7263,25.6777,25.6906,107595.69910431,0
+ANGL.US,D,20180911,000000,25.6728,25.7362,25.6728,25.7174,159040.70549768,0
+ANGL.US,D,20180912,000000,25.7094,25.7987,25.7094,25.763,314208.39325072,0
+ANGL.US,D,20180913,000000,25.7888,25.8354,25.7888,25.7987,160165.71533711,0
+ANGL.US,D,20180914,000000,25.8354,25.8443,25.7987,25.8077,459006.03062911,0
+ANGL.US,D,20180917,000000,25.8265,25.8305,25.7987,25.7987,228671.35481498,0
+ANGL.US,D,20180918,000000,25.8265,25.8443,25.8166,25.8265,149372.27416269,0
+ANGL.US,D,20180919,000000,25.7809,25.8077,25.7809,25.7809,185111.49803086,0
+ANGL.US,D,20180920,000000,25.7809,25.8166,25.7809,25.7987,155380.39122625,0
+ANGL.US,D,20180921,000000,25.8354,25.8354,25.8077,25.8166,140146.3870208,0
+ANGL.US,D,20180924,000000,25.8077,25.8265,25.8077,25.8077,100780.11530118,0
+ANGL.US,D,20180925,000000,25.8265,25.8443,25.8166,25.8443,156779.59701219,0
+ANGL.US,D,20180926,000000,25.8166,25.8771,25.8166,25.8603,187104.45900983,0
+ANGL.US,D,20180927,000000,25.8523,25.9118,25.8523,25.8939,520906.7736304,0
+ANGL.US,D,20180928,000000,25.8671,25.9118,25.8603,25.8771,409541.8883347,0
+ANGL.US,D,20181001,000000,25.8939,25.9495,25.8939,25.9317,509140.54168983,0
+ANGL.US,D,20181002,000000,25.9395,25.9673,25.9317,25.9395,458333.64571613,0
+ANGL.US,D,20181003,000000,25.9317,25.9862,25.8671,25.8671,1536249.323245,0
+ANGL.US,D,20181004,000000,25.8354,25.8443,25.7303,25.762,263907.55009009,0
+ANGL.US,D,20181005,000000,25.7541,25.766,25.6013,25.645,547947.33270974,0
+ANGL.US,D,20181008,000000,25.6013,25.645,25.5398,25.5478,346404.23935405,0
+ANGL.US,D,20181009,000000,25.5031,25.6628,25.5031,25.6628,244048.5054337,0
+ANGL.US,D,20181010,000000,25.6281,25.6529,25.5448,25.5478,562477.70172889,0
+ANGL.US,D,20181011,000000,25.5478,25.637,25.4594,25.511,693286.30546786,0
+ANGL.US,D,20181012,000000,25.5478,25.6539,25.5478,25.645,243484.99244065,0
+ANGL.US,D,20181015,000000,25.6539,25.6628,25.6062,25.6281,294675.96435416,0
+ANGL.US,D,20181016,000000,25.6628,25.7352,25.6628,25.6816,253877.22042861,0
+ANGL.US,D,20181017,000000,25.6816,25.7164,25.6013,25.6013,170137.57674528,0
+ANGL.US,D,20181018,000000,25.6013,25.6182,25.5398,25.5478,94972.604830847,0
+ANGL.US,D,20181019,000000,25.5924,25.6013,25.511,25.5478,189520.81078858,0
+ANGL.US,D,20181022,000000,25.5824,25.6281,25.5448,25.5576,205490.70852698,0
+ANGL.US,D,20181023,000000,25.4842,25.511,25.4039,25.511,168465.18308615,0
+ANGL.US,D,20181024,000000,25.52,25.5656,25.3622,25.3672,416727.43505099,0
+ANGL.US,D,20181025,000000,25.4594,25.4882,25.3503,25.4138,371765.34826093,0
+ANGL.US,D,20181026,000000,25.3503,25.4396,25.2978,25.3235,871275.7654024,0
+ANGL.US,D,20181029,000000,25.3325,25.4039,25.1946,25.2353,607877.2923454,0
+ANGL.US,D,20181030,000000,25.2541,25.272,25.1351,25.2184,548246.73048959,0
+ANGL.US,D,20181031,000000,25.2184,25.3414,25.1995,25.2085,1270272.1986025,0
+ANGL.US,D,20181101,000000,25.2353,25.3245,25.2253,25.2809,1714623.8671926,0
+ANGL.US,D,20181102,000000,25.2809,25.3593,25.2253,25.2809,609637.38838449,0
+ANGL.US,D,20181105,000000,25.2541,25.3513,25.2253,25.3146,282503.47886046,0
+ANGL.US,D,20181106,000000,25.3513,25.3513,25.2908,25.3424,306896.83736783,0
+ANGL.US,D,20181107,000000,25.3761,25.4049,25.2978,25.3761,4012803.2414298,0
+ANGL.US,D,20181108,000000,25.3245,25.4238,25.3245,25.3424,568055.37147933,0
+ANGL.US,D,20181109,000000,25.2908,25.3245,25.1173,25.1707,428736.61266477,0
+ANGL.US,D,20181112,000000,25.1449,25.1619,24.9922,25.018,213738.76453605,0
+ANGL.US,D,20181113,000000,25.0101,25.0637,24.9109,24.9198,584349.86883091,0
+ANGL.US,D,20181114,000000,24.9476,25.0002,24.8136,24.8563,516471.25096603,0
+ANGL.US,D,20181115,000000,24.777,24.8316,24.651,24.8038,567079.55649318,0
+ANGL.US,D,20181116,000000,24.767,24.767,24.6153,24.6332,1817086.4568862,0
+ANGL.US,D,20181119,000000,24.5617,24.644,24.4605,24.5706,385208.00615397,0
+ANGL.US,D,20181120,000000,24.4605,24.6252,24.4258,24.4893,513377.47390763,0
+ANGL.US,D,20181121,000000,24.5518,24.7402,24.5518,24.6252,245073.71601317,0
+ANGL.US,D,20181123,000000,24.5706,24.5885,24.4437,24.4605,203161.05105485,0
+ANGL.US,D,20181126,000000,24.525,24.6728,24.525,24.643,220218.65991936,0
+ANGL.US,D,20181127,000000,24.5429,24.6252,24.5339,24.5617,729637.42984905,0
+ANGL.US,D,20181128,000000,24.5617,24.771,24.5617,24.7402,550218.52192857,0
+ANGL.US,D,20181129,000000,24.651,24.777,24.643,24.7036,295339.27660714,0
+ANGL.US,D,20181130,000000,24.658,24.7134,24.5706,24.6758,436988.70096717,0
+ANGL.US,D,20181203,000000,24.7592,24.8404,24.7502,24.8236,342745.94122927,0
+ANGL.US,D,20181204,000000,24.7502,24.8573,24.7134,24.7402,830690.73302341,0
+ANGL.US,D,20181206,000000,24.643,24.7134,24.5607,24.6758,507051.81374424,0
+ANGL.US,D,20181207,000000,24.6946,24.8365,24.5796,24.5796,396030.68145503,0
+ANGL.US,D,20181210,000000,24.5696,24.6808,24.5607,24.658,245829.77101277,0
+ANGL.US,D,20181211,000000,24.7134,24.7878,24.6847,24.6847,264135.3746633,0
+ANGL.US,D,20181212,000000,24.7592,24.8384,24.7502,24.7878,105837.61921189,0
+ANGL.US,D,20181213,000000,24.8146,24.8762,24.768,24.8672,305656.90716848,0
+ANGL.US,D,20181214,000000,24.778,24.8762,24.7382,24.768,132611.03885803,0
+ANGL.US,D,20181217,000000,24.8384,24.8384,24.5696,24.6252,345727.82214773,0
+ANGL.US,D,20181218,000000,24.5796,24.6758,24.524,24.5329,271525.56026614,0
+ANGL.US,D,20181219,000000,24.5329,24.7402,24.3177,24.3703,491258.32883908,0
+ANGL.US,D,20181220,000000,24.3247,24.3703,23.9923,24.1471,1474406.0404236,0
+ANGL.US,D,20181221,000000,24.0994,24.2155,23.9576,23.9982,522853.36323606,0
+ANGL.US,D,20181224,000000,23.9208,24.0816,23.7106,23.7493,268999.32849411,0
+ANGL.US,D,20181226,000000,23.7572,24.1193,23.7106,24.0816,952831.92224686,0
+ANGL.US,D,20181227,000000,23.9566,24.2195,23.9566,24.1996,567899.12011275,0
+ANGL.US,D,20181228,000000,24.1738,24.3465,24.1471,24.2631,597009.25374435,0
+ANGL.US,D,20181231,000000,24.2631,24.3266,24.2165,24.2165,236934.53192404,0
+ANGL.US,D,20190102,000000,24.1659,24.2919,24.1282,24.2819,641540.8932213,0
+ANGL.US,D,20190103,000000,24.2819,24.3713,24.2165,24.3087,524888.66329501,0
+ANGL.US,D,20190104,000000,24.3901,24.7998,24.3901,24.6788,1425452.9913089,0
+ANGL.US,D,20190107,000000,24.7908,25.0161,24.6708,25.0161,1096155.7564127,0
+ANGL.US,D,20190108,000000,24.9893,25.1887,24.9893,25.1787,1695528.9421225,0
+ANGL.US,D,20190109,000000,25.1787,25.2908,25.1341,25.272,560735.75100979,0
+ANGL.US,D,20190110,000000,25.2442,25.3692,25.1529,25.3692,191859.5409207,0
+ANGL.US,D,20190111,000000,25.2908,25.3345,25.1609,25.2908,539952.30310721,0
+ANGL.US,D,20190114,000000,25.2621,25.3255,25.1985,25.2442,240838.79994202,0
+ANGL.US,D,20190115,000000,25.2819,25.3345,25.2184,25.3345,340326.56523053,0
+ANGL.US,D,20190116,000000,25.3513,25.388,25.2908,25.3345,339676.35793087,0
+ANGL.US,D,20190117,000000,25.3513,25.4168,25.2987,25.3345,367815.71694297,0
+ANGL.US,D,20190118,000000,25.397,25.508,25.3781,25.387,295873.55547354,0
+ANGL.US,D,20190122,000000,25.3781,25.4069,25.2869,25.2908,263720.04845018,0
+ANGL.US,D,20190123,000000,25.3255,25.3781,25.2253,25.2819,311886.80036525,0
+ANGL.US,D,20190124,000000,25.2819,25.3434,25.2621,25.2908,245731.98789949,0
+ANGL.US,D,20190125,000000,25.3513,25.4634,25.2908,25.3077,569124.93728545,0
+ANGL.US,D,20190128,000000,25.3255,25.3603,25.272,25.2908,238369.02027664,0
+ANGL.US,D,20190129,000000,25.3156,25.3692,25.2353,25.2442,349309.50669922,0
+ANGL.US,D,20190130,000000,25.3345,25.6251,25.2928,25.5616,1082985.2783195,0
+ANGL.US,D,20190131,000000,25.5536,25.6876,25.525,25.6152,324519.97537205,0
+ANGL.US,D,20190201,000000,25.642,25.7065,25.5894,25.634,335049.30133326,0
+ANGL.US,D,20190204,000000,25.6082,25.7065,25.5894,25.6251,239451.69103607,0
+ANGL.US,D,20190205,000000,25.6698,25.8543,25.6509,25.7719,277927.83400283,0
+ANGL.US,D,20190206,000000,25.763,25.8364,25.7065,25.8077,463849.82299327,0
+ANGL.US,D,20190207,000000,25.6876,25.7253,25.6152,25.7065,466832.71198506,0
+ANGL.US,D,20190208,000000,25.634,25.7352,25.5984,25.7352,229418.3371546,0
+ANGL.US,D,20190211,000000,25.7154,25.763,25.6638,25.7065,261812.7737045,0
+ANGL.US,D,20190212,000000,25.7452,25.8453,25.7452,25.7819,164037.72500844,0
+ANGL.US,D,20190213,000000,25.8077,25.8364,25.7352,25.7541,253884.27694194,0
+ANGL.US,D,20190214,000000,25.7352,25.8275,25.6966,25.763,178722.3292475,0
+ANGL.US,D,20190215,000000,25.8364,25.9157,25.8077,25.9157,143248.22866586,0
+ANGL.US,D,20190219,000000,25.889,25.9535,25.8364,25.9535,364851.9813445,0
+ANGL.US,D,20190220,000000,25.9723,25.9911,25.8453,25.9911,245136.2165598,0
+ANGL.US,D,20190221,000000,25.9723,25.9911,25.8612,25.9911,164386.51838159,0
+ANGL.US,D,20190222,000000,26.0457,26.0626,25.9723,26.0269,182266.71508567,0
+ANGL.US,D,20190225,000000,26.0537,26.0953,25.9911,26.0537,301390.74082402,0
+ANGL.US,D,20190226,000000,26.0725,26.1161,26.0368,26.0904,373269.39367348,0
+ANGL.US,D,20190227,000000,26.0815,26.134,26.0457,26.1072,373752.2607999,0
+ANGL.US,D,20190228,000000,26.0815,26.1161,26.0626,26.0904,272054.79876586,0
+ANGL.US,D,20190301,000000,26.1439,26.1628,26.0815,26.1628,205654.0164069,0
+ANGL.US,D,20190304,000000,26.1727,26.2114,26.0368,26.0725,303750.64049612,0
+ANGL.US,D,20190305,000000,26.134,26.134,26.0725,26.134,226044.31570968,0
+ANGL.US,D,20190306,000000,26.1439,26.1439,26.0368,26.0626,164565.95543483,0
+ANGL.US,D,20190307,000000,26.0725,26.0735,25.9703,26.0091,753418.8878434,0
+ANGL.US,D,20190308,000000,25.9059,25.9813,25.8354,25.9435,853839.12096476,0
+ANGL.US,D,20190311,000000,25.9525,26.0269,25.9525,25.9813,629327.07672096,0
+ANGL.US,D,20190312,000000,25.9713,26.0537,25.9713,26.0457,408612.44472185,0
+ANGL.US,D,20190313,000000,26.0457,26.1161,26.0169,26.0904,543926.12818516,0
+ANGL.US,D,20190314,000000,26.0725,26.0993,25.9713,26.0626,472961.79784855,0
+ANGL.US,D,20190315,000000,26.0725,26.1439,26.0725,26.1439,269701.95560708,0
+ANGL.US,D,20190318,000000,26.1529,26.1926,26.1479,26.1727,334128.93038041,0
+ANGL.US,D,20190319,000000,26.1628,26.2114,26.13,26.1727,260756.31285171,0
+ANGL.US,D,20190320,000000,26.1926,26.387,26.1251,26.265,374934.73081929,0
+ANGL.US,D,20190321,000000,26.2114,26.3454,26.2114,26.3176,257547.61543337,0
+ANGL.US,D,20190322,000000,26.265,26.3006,26.1727,26.2024,146195.835091,0
+ANGL.US,D,20190325,000000,26.2114,26.257,26.1628,26.2282,232026.22286658,0
+ANGL.US,D,20190326,000000,26.265,26.3542,26.2114,26.3274,453957.59937839,0
+ANGL.US,D,20190327,000000,26.3274,26.382,26.2422,26.265,384189.85208783,0
+ANGL.US,D,20190328,000000,26.3176,26.3176,26.2203,26.2282,222582.5918848,0
+ANGL.US,D,20190329,000000,26.3006,26.3642,26.2828,26.3274,254205.85233511,0
+ANGL.US,D,20190401,000000,26.392,26.4951,26.3542,26.4118,818069.65489661,0
+ANGL.US,D,20190402,000000,26.392,26.4256,26.3454,26.385,298296.96376561,0
+ANGL.US,D,20190403,000000,26.4484,26.4852,26.392,26.4574,291368.4757492,0
+ANGL.US,D,20190404,000000,26.4574,26.4663,26.392,26.4574,209523.00185822,0
+ANGL.US,D,20190405,000000,26.4951,26.5576,26.4574,26.5229,225457.61702998,0
+ANGL.US,D,20190408,000000,26.504,26.5397,26.4574,26.5308,351197.62805157,0
+ANGL.US,D,20190409,000000,26.4852,26.5576,26.4663,26.5308,287844.25137769,0
+ANGL.US,D,20190410,000000,26.5576,26.6597,26.5199,26.6597,247088.85460545,0
+ANGL.US,D,20190411,000000,26.6131,26.6777,26.6131,26.6677,595127.18083199,0
+ANGL.US,D,20190412,000000,26.6777,26.7063,26.6499,26.7063,269406.59012057,0
+ANGL.US,D,20190415,000000,26.7243,26.7331,26.6597,26.6597,168896.63847259,0
+ANGL.US,D,20190416,000000,26.6965,26.6965,26.6131,26.6231,355641.2153026,0
+ANGL.US,D,20190417,000000,26.6231,26.633,26.5487,26.5487,236178.47692444,0
+ANGL.US,D,20190418,000000,26.6131,26.6777,26.5576,26.6052,226873.96006258,0
+ANGL.US,D,20190422,000000,26.5774,26.6459,26.5774,26.6052,207947.38323905,0
+ANGL.US,D,20190423,000000,26.633,26.7331,26.6102,26.6865,285541.81188556,0
+ANGL.US,D,20190424,000000,26.6865,26.7649,26.6597,26.7243,225519.10950328,0
+ANGL.US,D,20190425,000000,26.6965,26.7331,26.6499,26.7153,223462.63990435,0
+ANGL.US,D,20190426,000000,26.7153,26.7699,26.6965,26.7401,141776.44159996,0
+ANGL.US,D,20190429,000000,26.7401,26.7927,26.7401,26.7599,559097.63184397,0
+ANGL.US,D,20190430,000000,26.7798,26.7887,26.7243,26.7699,165316.97006777,0
+ANGL.US,D,20190501,000000,26.7699,26.883,26.6777,26.7153,307841.40208068,0
+ANGL.US,D,20190502,000000,26.7401,26.7749,26.6489,26.7331,497556.7710225,0
+ANGL.US,D,20190503,000000,26.7798,26.8463,26.7401,26.7887,255416.54840781,0
+ANGL.US,D,20190506,000000,26.7243,26.883,26.7153,26.8731,335695.4763396,0
+ANGL.US,D,20190507,000000,26.8463,26.8463,26.6777,26.6865,379765.41823012,0
+ANGL.US,D,20190508,000000,26.7243,26.8075,26.6777,26.7699,264270.45648989,0
+ANGL.US,D,20190509,000000,26.6777,26.7331,26.5764,26.6777,316689.26172277,0
+ANGL.US,D,20190510,000000,26.6865,26.7401,26.4465,26.7331,2582719.1612299,0
+ANGL.US,D,20190513,000000,26.5665,26.6042,26.3998,26.503,566301.32388024,0
+ANGL.US,D,20190514,000000,26.5566,26.6121,26.4842,26.503,2504373.7179506,0
+ANGL.US,D,20190515,000000,26.5298,26.5566,26.4564,26.5566,481337.87917088,0
+ANGL.US,D,20190516,000000,26.5387,26.6677,26.5268,26.6221,317143.90279587,0
+ANGL.US,D,20190517,000000,26.5566,26.6677,26.5566,26.6221,167640.5790999,0
+ANGL.US,D,20190520,000000,26.6677,26.7153,26.5219,26.632,270516.47885999,0
+ANGL.US,D,20190521,000000,26.6587,26.7599,26.6379,26.6587,183305.03061846,0
+ANGL.US,D,20190522,000000,26.5943,26.9355,26.5943,26.6965,1479608.7068942,0
+ANGL.US,D,20190523,000000,26.6489,26.6489,26.503,26.5764,408285.82896203,0
+ANGL.US,D,20190524,000000,26.5387,26.6241,26.4386,26.4465,360594.88766004,0
+ANGL.US,D,20190528,000000,26.5665,26.5943,26.4425,26.4752,713543.53909071,0
+ANGL.US,D,20190529,000000,26.39,26.4604,26.3444,26.381,359647.29872719,0
+ANGL.US,D,20190530,000000,26.381,26.4752,26.3622,26.3622,429796.09773756,0
+ANGL.US,D,20190531,000000,26.3166,26.3998,26.2104,26.2164,299386.69103838,0
+ANGL.US,D,20190603,000000,26.3086,26.3632,26.1449,26.2253,780599.56911601,0
+ANGL.US,D,20190604,000000,26.2441,26.4762,26.2441,26.4207,692465.73377495,0
+ANGL.US,D,20190605,000000,26.4762,26.5685,26.3532,26.4663,671664.14055238,0
+ANGL.US,D,20190606,000000,26.4663,26.6509,26.4207,26.6062,789347.62949814,0
+ANGL.US,D,20190607,000000,26.6509,26.7531,26.6141,26.7273,696966.78120595,0
+ANGL.US,D,20190610,000000,26.7361,26.8294,26.6885,26.7817,2668728.9860588,0
+ANGL.US,D,20190611,000000,26.8393,26.878,26.7361,26.8007,381222.08419603,0
+ANGL.US,D,20190612,000000,26.8007,26.8007,26.6985,26.6985,626712.13449564,0
+ANGL.US,D,20190613,000000,26.7817,26.8294,26.7531,26.7907,214927.28299543,0
+ANGL.US,D,20190614,000000,26.7817,26.8105,26.7431,26.7817,276015.51889048,0
+ANGL.US,D,20190617,000000,26.7907,26.8105,26.7531,26.7817,144730.09646509,0
+ANGL.US,D,20190618,000000,26.9008,26.9207,26.7817,26.9107,135217.91649668,0
+ANGL.US,D,20190619,000000,26.8949,27.0893,26.8572,27.0446,262107.13111768,0
+ANGL.US,D,20190620,000000,27.116,27.2094,27.0893,27.1528,301496.58852396,0
+ANGL.US,D,20190621,000000,27.0893,27.134,27.0586,27.0794,164116.3547284,0
+ANGL.US,D,20190624,000000,27.1072,27.128,27.0714,27.0893,174975.32066944,0
+ANGL.US,D,20190625,000000,27.134,27.134,27.0348,27.0348,190860.54024789,0
+ANGL.US,D,20190626,000000,27.0446,27.1428,27.0248,27.0625,277660.69456963,0
+ANGL.US,D,20190627,000000,27.116,27.1895,27.1072,27.1428,242004.13271475,0
+ANGL.US,D,20190628,000000,27.2094,27.2282,27.1646,27.2094,332917.22623437,0
+ANGL.US,D,20190701,000000,27.3026,27.3859,27.1696,27.1696,778766.89179695,0
+ANGL.US,D,20190702,000000,27.2748,27.2936,27.1796,27.2936,245404.36406632,0
+ANGL.US,D,20190703,000000,27.2837,27.376,27.2659,27.3681,219356.75721981,0
+ANGL.US,D,20190705,000000,27.2659,27.2926,27.1994,27.2659,202316.28560195,0
+ANGL.US,D,20190708,000000,27.2748,27.2926,27.134,27.1608,1125476.5773708,0
+ANGL.US,D,20190709,000000,27.1528,27.2094,27.1428,27.1696,191762.76588075,0
+ANGL.US,D,20190710,000000,27.1895,27.2659,27.1608,27.1994,461170.36407466,0
+ANGL.US,D,20190711,000000,27.1994,27.2659,27.1428,27.2659,269317.87966728,0
+ANGL.US,D,20190712,000000,27.2282,27.2748,27.1608,27.2381,227052.38904249,0
+ANGL.US,D,20190715,000000,27.2659,27.3532,27.2222,27.257,1109479.4616525,0
+ANGL.US,D,20190716,000000,27.2748,27.2936,27.1994,27.2936,238282.32597001,0
+ANGL.US,D,20190717,000000,27.257,27.3214,27.2094,27.2748,405083.17998368,0
+ANGL.US,D,20190718,000000,27.2381,27.3026,27.1796,27.1796,339511.03390429,0
+ANGL.US,D,20190719,000000,27.1895,27.2094,27.126,27.126,184195.15937133,0
+ANGL.US,D,20190722,000000,27.1895,27.3581,27.1895,27.3581,236704.69120416,0
+ANGL.US,D,20190723,000000,27.3581,27.4047,27.2748,27.3859,263976.09907671,0
+ANGL.US,D,20190724,000000,27.3948,27.4811,27.3681,27.4415,313154.95661792,0
+ANGL.US,D,20190725,000000,27.4415,27.4415,27.3393,27.4415,224829.58734364,0
+ANGL.US,D,20190726,000000,27.4613,27.5189,27.4513,27.4901,132379.18199149,0
+ANGL.US,D,20190729,000000,27.5089,27.5189,27.4415,27.499,387609.23683273,0
+ANGL.US,D,20190730,000000,27.4315,27.5189,27.3492,27.5089,540343.43556035,0
+ANGL.US,D,20190731,000000,27.5377,27.5635,27.3026,27.3859,608820.8489849,0
+ANGL.US,D,20190801,000000,27.5099,27.5833,27.4187,27.4613,551665.10716115,0
+ANGL.US,D,20190802,000000,27.4415,27.4513,27.3036,27.3948,490407.51494619,0
+ANGL.US,D,20190805,000000,27.1885,27.1885,26.8721,26.9445,1555601.3070149,0
+ANGL.US,D,20190806,000000,27.0318,27.2004,26.8909,27.0684,1872909.525764,0
+ANGL.US,D,20190807,000000,26.9921,27.0417,26.8998,27.0318,185433.07342403,0
+ANGL.US,D,20190808,000000,27.002,27.1418,27.002,27.0972,324567.35481869,0
+ANGL.US,D,20190809,000000,27.0684,27.1062,26.9822,27.0684,142433.70541295,0
+ANGL.US,D,20190812,000000,27.002,27.0596,26.8909,26.9177,908646.05192306,0
+ANGL.US,D,20190813,000000,26.9355,27.0874,26.9355,27.0318,1525855.0791103,0
+ANGL.US,D,20190814,000000,26.9623,26.9623,26.7579,26.8155,318043.10420873,0
+ANGL.US,D,20190815,000000,26.8155,26.9177,26.7977,26.9177,440144.9785722,0
+ANGL.US,D,20190816,000000,26.9921,27.0684,26.9762,27.0596,247045.50745214,0
+ANGL.US,D,20190819,000000,27.0218,27.1686,27.0218,27.1518,190058.11387497,0
+ANGL.US,D,20190820,000000,27.1885,27.2084,27.134,27.1984,233721.80221237,0
+ANGL.US,D,20190821,000000,27.2748,27.3581,27.256,27.3393,965250.37763377,0
+ANGL.US,D,20190822,000000,27.3681,27.4613,27.3214,27.3859,1695427.1267159,0
+ANGL.US,D,20190823,000000,27.3948,27.4484,27.2371,27.2748,567129.96015982,0
+ANGL.US,D,20190826,000000,27.4315,27.4513,27.3115,27.4226,184975.40813094,0
+ANGL.US,D,20190827,000000,27.4999,27.5199,27.3393,27.3581,172523.68632404,0
+ANGL.US,D,20190828,000000,27.376,27.5387,27.3581,27.4901,189333.30914868,0
+ANGL.US,D,20190829,000000,27.5467,27.5991,27.4901,27.5297,832652.44372906,0
+ANGL.US,D,20190830,000000,27.5903,27.6289,27.4226,27.4811,311501.71635212,0
+ANGL.US,D,20190903,000000,27.5387,27.5833,27.3671,27.4047,281323.02498774,0
+ANGL.US,D,20190904,000000,27.4613,27.5645,27.4137,27.4811,274067.92121149,0
+ANGL.US,D,20190905,000000,27.5555,27.6875,27.5555,27.6101,350069.59399215,0
+ANGL.US,D,20190906,000000,27.6488,27.7549,27.6399,27.6587,208437.30687879,0
+ANGL.US,D,20190909,000000,27.7162,27.7162,27.6001,27.6587,343499.98008222,0
+ANGL.US,D,20190910,000000,27.6299,27.745,27.6001,27.6775,460485.88228167,0
+ANGL.US,D,20190911,000000,27.7162,27.7549,27.6299,27.6488,545874.73393748,0
+ANGL.US,D,20190912,000000,27.6974,27.7638,27.6587,27.7262,218039.20537382,0
+ANGL.US,D,20190913,000000,27.6875,27.7638,27.6875,27.7262,128430.55874687,0
+ANGL.US,D,20190916,000000,27.6974,27.8372,27.6845,27.7896,378450.89060413,0
+ANGL.US,D,20190917,000000,27.7728,27.8105,27.7162,27.7728,170650.68607168,0
+ANGL.US,D,20190918,000000,27.8085,27.8472,27.6488,27.7797,281406.69507436,0
+ANGL.US,D,20190919,000000,27.8085,27.8274,27.7262,27.7797,155584.02203948,0
+ANGL.US,D,20190920,000000,27.8372,27.8372,27.7351,27.8274,182116.51215908,0
+ANGL.US,D,20190923,000000,27.8085,27.8372,27.6974,27.7728,1461712.3810168,0
+ANGL.US,D,20190924,000000,27.8184,27.8274,27.6775,27.7262,225006.00017689,0
+ANGL.US,D,20190925,000000,27.7063,27.7063,27.5833,27.6488,204130.81760102,0
+ANGL.US,D,20190926,000000,27.6775,27.7043,27.5733,27.6587,201326.35758914,0
+ANGL.US,D,20190927,000000,27.6299,27.6974,27.5297,27.5467,220369.87091928,0
+ANGL.US,D,20190930,000000,27.5733,27.62,27.4999,27.5913,205397.96578037,0
+ANGL.US,D,20191001,000000,27.6775,27.6775,27.4901,27.5467,449264.00994082,0
+ANGL.US,D,20191002,000000,27.5467,27.5467,27.3323,27.4037,283529.69751326,0
+ANGL.US,D,20191003,000000,27.375,27.4375,27.3294,27.375,1163338.803678,0
+ANGL.US,D,20191004,000000,27.4216,27.5199,27.375,27.4405,1942552.2719613,0
+ANGL.US,D,20191007,000000,27.4603,27.4901,27.4216,27.4603,449746.87706723,0
+ANGL.US,D,20191008,000000,27.4127,27.4703,27.3145,27.3472,331004.91112202,0
+ANGL.US,D,20191009,000000,27.4405,27.5099,27.4037,27.4037,609781.54287107,0
+ANGL.US,D,20191010,000000,27.4999,27.5199,27.4216,27.4901,355915.41124913,0
+ANGL.US,D,20191011,000000,27.5297,27.6399,27.5297,27.5733,311331.35195888,0
+ANGL.US,D,20191014,000000,27.6399,27.7271,27.6101,27.7172,903771.00928559,0
+ANGL.US,D,20191015,000000,27.6775,27.7906,27.62,27.7738,1418098.0882727,0
+ANGL.US,D,20191016,000000,27.7172,27.7996,27.6855,27.7271,1827137.9560877,0
+ANGL.US,D,20191017,000000,27.7549,27.7906,27.7073,27.746,237016.185864,0
+ANGL.US,D,20191018,000000,27.7549,27.7549,27.6974,27.746,459971.76488194,0
+ANGL.US,D,20191021,000000,27.7648,27.7738,27.7073,27.7361,375889.37626546,0
+ANGL.US,D,20191022,000000,27.7648,27.7648,27.6974,27.7271,275844.1464239,0
+ANGL.US,D,20191023,000000,27.7361,27.7738,27.6974,27.7648,349628.05787238,0
+ANGL.US,D,20191024,000000,27.7906,27.7996,27.7549,27.7738,300550.00766445,0
+ANGL.US,D,20191025,000000,27.7738,27.8095,27.7738,27.7996,224531.19763713,0
+ANGL.US,D,20191028,000000,27.8284,27.8284,27.7807,27.7906,280814.956028,0
+ANGL.US,D,20191029,000000,27.7807,27.7996,27.746,27.746,283133.52469346,0
+ANGL.US,D,20191030,000000,27.7807,27.7906,27.6974,27.7807,314029.96427081,0
+ANGL.US,D,20191031,000000,27.7996,27.7996,27.6587,27.6676,399903.69919969,0
+ANGL.US,D,20191101,000000,27.7916,27.8204,27.499,27.6676,1818741.7132987,0
+ANGL.US,D,20191104,000000,27.8006,27.8392,27.7648,27.8293,319724.57052786,0
+ANGL.US,D,20191105,000000,27.8204,27.8214,27.7172,27.7817,315051.14255694,0
+ANGL.US,D,20191106,000000,27.8293,27.8492,27.7361,27.7648,254247.18334175,0
+ANGL.US,D,20191107,000000,27.7916,27.8492,27.7311,27.7361,282617.39114706,0
+ANGL.US,D,20191108,000000,27.7361,27.7599,27.6974,27.7361,207174.19099278,0
+ANGL.US,D,20191111,000000,27.7361,27.7361,27.6875,27.7172,233739.94753236,0
+ANGL.US,D,20191112,000000,27.7549,27.8006,27.7172,27.7271,176334.20352207,0
+ANGL.US,D,20191113,000000,27.7073,27.7172,27.6875,27.7172,232312.5156931,0
+ANGL.US,D,20191114,000000,27.7172,27.751,27.6775,27.7172,246326.75116585,0
+ANGL.US,D,20191115,000000,27.746,27.8105,27.7172,27.7916,173230.34573035,0
+ANGL.US,D,20191118,000000,27.7738,27.8006,27.7549,27.7817,336488.83005252,0
+ANGL.US,D,20191119,000000,27.7817,27.7817,27.6934,27.7271,281316.97654774,0
+ANGL.US,D,20191120,000000,27.7271,27.7738,27.5545,27.6001,1160878.0966726,0
+ANGL.US,D,20191121,000000,27.6676,27.6974,27.5763,27.5913,398634.53487369,0
+ANGL.US,D,20191122,000000,27.62,27.6775,27.5913,27.62,1055842.9038335,0
+ANGL.US,D,20191125,000000,27.6299,27.7361,27.6299,27.7271,386524.54992662,0
+ANGL.US,D,20191126,000000,27.7549,27.8204,27.746,27.8105,544403.95494491,0
+ANGL.US,D,20191127,000000,27.8293,27.9246,27.8105,27.9067,1014970.5705547,0
+ANGL.US,D,20191129,000000,27.9334,28.0098,27.878,27.9424,1365214.5612334,0
+ANGL.US,D,20191202,000000,27.87,27.8898,27.7371,27.8412,1173792.5241392,0
+ANGL.US,D,20191203,000000,27.8134,27.8512,27.8124,27.8412,875476.40698024,0
+ANGL.US,D,20191204,000000,27.9048,27.9176,27.9048,27.9176,545292.06755112,0
+ANGL.US,D,20191205,000000,27.9086,27.9354,27.861,27.9354,440030.05821226,0
+ANGL.US,D,20191206,000000,27.9544,27.9642,27.9544,27.9642,439865.74225902,0
+ANGL.US,D,20191209,000000,27.9354,27.994,27.9086,27.9444,473412.40662832,0
+ANGL.US,D,20191210,000000,27.9742,28.0516,27.9454,28.0516,437608.66606685,0
+ANGL.US,D,20191211,000000,28.1091,28.1269,28.0218,28.118,257298.62132017,0
+ANGL.US,D,20191212,000000,28.1368,28.1973,28.0614,28.1567,373597.01750664,0
+ANGL.US,D,20191213,000000,28.1755,28.242,28.1607,28.2321,440924.21925847,0
+ANGL.US,D,20191216,000000,28.3273,28.3859,28.3085,28.3859,295603.39182035,0
+ANGL.US,D,20191217,000000,28.4146,28.4603,28.3849,28.4414,300813.11480432,0
+ANGL.US,D,20191218,000000,28.5366,28.5952,28.4751,28.5664,327395.00051722,0
+ANGL.US,D,20191219,000000,28.5664,28.5664,28.4701,28.49,326006.88353794,0
+ANGL.US,D,20191220,000000,28.5753,28.5852,28.4493,28.5852,726401.51445071,0
+ANGL.US,D,20191223,000000,28.5366,28.5465,28.4245,28.5465,340427.37256381,0
+ANGL.US,D,20191224,000000,28.5168,28.5168,28.4563,28.49,119477.85947817,0
+ANGL.US,D,20191226,000000,28.5852,28.614,28.5088,28.5753,173400.71012359,0
+ANGL.US,D,20191227,000000,28.614,28.614,28.4999,28.5852,229248.98083468,0
+ANGL.US,D,20191230,000000,28.4801,28.5088,28.3303,28.4335,303223.41814307,0
+ANGL.US,D,20191231,000000,28.4245,28.4701,28.3759,28.4701,169412.77201899,0
+ANGL.US,D,20200102,000000,28.5753,28.5753,28.4335,28.5267,1273030.2872411,0
+ANGL.US,D,20200103,000000,28.5267,28.5902,28.4999,28.5852,663878.79020307,0
+ANGL.US,D,20200106,000000,28.5366,28.5852,28.4701,28.5088,461952.62898092,0
+ANGL.US,D,20200107,000000,28.5366,28.5664,28.5088,28.5664,414510.68179213,0
+ANGL.US,D,20200108,000000,28.5664,28.5664,28.49,28.5664,223523.12430432,0
+ANGL.US,D,20200109,000000,28.6041,28.6526,28.5465,28.6428,252785.47700917,0
+ANGL.US,D,20200110,000000,28.6428,28.6904,28.6328,28.6716,1389281.3039809,0
+ANGL.US,D,20200113,000000,28.7092,28.7092,28.614,28.614,749581.15266539,0
+ANGL.US,D,20200114,000000,28.6428,28.6716,28.6239,28.6716,13275079.814489,0
+ANGL.US,D,20200115,000000,28.6616,28.7558,28.6616,28.746,869023.7295769,0
+ANGL.US,D,20200116,000000,28.8044,28.8044,28.746,28.7658,477336.83611296,0
+ANGL.US,D,20200117,000000,28.8144,28.853,28.728,28.7658,508068.95973705,0
+ANGL.US,D,20200121,000000,28.8432,28.853,28.6428,28.6428,902408.09413962,0
+ANGL.US,D,20200122,000000,28.728,28.8044,28.6854,28.728,2206497.1207647,0
+ANGL.US,D,20200123,000000,28.7182,28.7558,28.6428,28.7558,926808.50916033,0
+ANGL.US,D,20200124,000000,28.7092,28.741,28.5465,28.6041,2383455.3216798,0
+ANGL.US,D,20200127,000000,28.4335,28.4414,28.242,28.3859,1768925.7534111,0
+ANGL.US,D,20200128,000000,28.5088,28.614,28.4047,28.6041,1416777.5122067,0
+ANGL.US,D,20200129,000000,28.6616,28.7092,28.614,28.614,471127.10438283,0
+ANGL.US,D,20200130,000000,28.5088,28.7182,28.4603,28.6716,389839.09504491,0
+ANGL.US,D,20200131,000000,28.6428,28.6526,28.4414,28.4701,716865.14072232,0
+ANGL.US,D,20200203,000000,28.5952,28.615,28.4701,28.4701,393827.03314951,0
+ANGL.US,D,20200204,000000,28.729,28.729,28.6338,28.7102,776885.82695792,0
+ANGL.US,D,20200205,000000,28.7668,28.9582,28.738,28.8253,1744334.8125306,0
+ANGL.US,D,20200206,000000,28.8442,28.8928,28.8104,28.8739,600463.9210559,0
+ANGL.US,D,20200207,000000,28.864,28.8828,28.8253,28.8342,1148685.4497122,0
+ANGL.US,D,20200210,000000,28.854,28.8739,28.729,28.8154,725093.03526473,0
+ANGL.US,D,20200211,000000,28.9771,29.0793,28.9582,29.0356,585284.35281042,0
+ANGL.US,D,20200212,000000,29.0743,29.2211,29.0743,29.2171,1162972.8730581,0
+ANGL.US,D,20200213,000000,29.1517,29.1993,29.0545,29.1695,551388.89506796,0
+ANGL.US,D,20200214,000000,29.1993,29.2251,29.1417,29.2251,327660.12380376,0
+ANGL.US,D,20200218,000000,29.1695,29.1993,29.0257,29.0842,590676.53706763,0
+ANGL.US,D,20200219,000000,29.1319,29.1337,29.0842,29.0941,443252.86865726,0
+ANGL.US,D,20200220,000000,29.1119,29.1795,29.0743,29.1795,419048.01986313,0
+ANGL.US,D,20200221,000000,29.1319,29.1795,29.0941,29.1319,421716.38997507,0
+ANGL.US,D,20200224,000000,28.864,28.8739,28.7568,28.7668,1110623.6248852,0
+ANGL.US,D,20200225,000000,28.864,28.9156,28.3957,28.4603,3276926.845724,0
+ANGL.US,D,20200226,000000,28.4801,28.6438,28.4701,28.5852,720642.39150036,0
+ANGL.US,D,20200227,000000,28.2975,28.5664,27.9156,28.2499,2276962.4548015,0
+ANGL.US,D,20200228,000000,27.9246,28.2687,27.5337,28.2211,1908095.3173725,0
+ANGL.US,D,20200302,000000,28.1924,28.2499,27.992,28.2499,1285709.8336212,0
+ANGL.US,D,20200303,000000,28.3659,28.6626,28.0694,28.1557,1577386.7798103,0
+ANGL.US,D,20200304,000000,28.5852,28.7668,28.4801,28.738,1826791.1788612,0
+ANGL.US,D,20200305,000000,28.5168,28.6249,28.4335,28.4603,785243.76296027,0
+ANGL.US,D,20200306,000000,28.1557,28.4146,27.9722,28.2499,512364.36020816,0
+ANGL.US,D,20200309,000000,26.3274,26.632,25.9347,26.259,1737704.7142207,0
+ANGL.US,D,20200310,000000,26.7093,27.0436,26.0884,26.9365,1853567.6227274,0
+ANGL.US,D,20200311,000000,26.6796,26.6995,25.9615,26.1529,1978843.9200159,0
+ANGL.US,D,20200312,000000,25.1301,25.7035,23.905,24.6778,3805228.8453239,0
+ANGL.US,D,20200313,000000,24.7948,25.6092,24.6877,25.5328,1537434.8174843,0
+ANGL.US,D,20200316,000000,24.8335,25.0438,22.4964,23.9814,1166095.8842432,0
+ANGL.US,D,20200317,000000,24.278,24.278,23.2741,23.6461,1203696.0114837,0
+ANGL.US,D,20200318,000000,22.919,23.4447,21.3001,21.4429,1685710.3078609,0
+ANGL.US,D,20200319,000000,21.0223,22.2107,20.2277,20.5828,1863298.554609,0
+ANGL.US,D,20200320,000000,20.4579,21.9815,20.4579,21.4062,4348587.4282227,0
+ANGL.US,D,20200323,000000,21.2524,22.4964,21.054,21.3496,2426781.3054507,0
+ANGL.US,D,20200324,000000,21.5212,22.6899,21.2881,22.6511,1141698.4934425,0
+ANGL.US,D,20200325,000000,22.7265,23.6461,22.7166,22.919,953358.13652659,0
+ANGL.US,D,20200326,000000,23.3961,24.3077,23.1124,23.9814,2001764.4833839,0
+ANGL.US,D,20200327,000000,24.0756,24.7572,23.9814,24.1153,935661.40916908,0
+ANGL.US,D,20200330,000000,24.027,24.7174,23.9338,24.1818,908489.80055648,0
+ANGL.US,D,20200331,000000,24.4506,24.6332,24.1441,24.2205,592198.72780018,0
+ANGL.US,D,20200401,000000,24.1143,24.4903,23.6431,23.9992,1420417.6650115,0
+ANGL.US,D,20200402,000000,24.0746,24.7204,24.0746,24.6906,762406.86967875,0
+ANGL.US,D,20200403,000000,24.652,24.7402,23.7393,24.7402,1043123.0345202,0
+ANGL.US,D,20200406,000000,24.7402,24.7402,24.0002,24.403,1774873.3860747,0
+ANGL.US,D,20200407,000000,24.8851,24.9793,24.2691,24.5478,1800247.5999349,0
+ANGL.US,D,20200408,000000,24.6718,25.0091,24.5002,24.903,1292082.8732313,0
+ANGL.US,D,20200409,000000,26.5606,27.0318,25.5596,26.1638,4448136.6859845,0
+ANGL.US,D,20200413,000000,26.2322,26.3294,25.7323,26.2322,2635279.0967294,0
+ANGL.US,D,20200414,000000,26.4148,26.5983,25.9911,26.4148,5505498.7563306,0
+ANGL.US,D,20200415,000000,26.1449,26.5606,26.01,26.2996,1100065.0647973,0
+ANGL.US,D,20200416,000000,26.252,26.2709,25.9615,26.1261,1082185.8761665,0
+ANGL.US,D,20200417,000000,26.4148,26.4534,26.1638,26.2898,823117.07807399,0
+ANGL.US,D,20200420,000000,25.9525,26.252,25.6242,25.8851,1125675.1678174,0
+ANGL.US,D,20200421,000000,25.6072,25.761,25.3176,25.4029,1149515.0940651,0
+ANGL.US,D,20200422,000000,25.8374,25.9911,25.5736,25.7025,1297392.3954752,0
+ANGL.US,D,20200423,000000,25.7223,25.9247,25.6072,25.7521,926491.97413383,0
+ANGL.US,D,20200424,000000,25.8185,25.9347,25.5308,25.6529,875248.58240702,0
+ANGL.US,D,20200427,000000,25.6529,25.7898,25.521,25.6142,1726534.2536198,0
+ANGL.US,D,20200428,000000,25.7521,25.7521,25.521,25.6728,679307.35256175,0
+ANGL.US,D,20200429,000000,25.7809,26.0695,25.7422,26.0596,1406396.3730255,0
+ANGL.US,D,20200430,000000,26.01,26.9524,25.8801,26.1737,1344517.8076375,0
+ANGL.US,D,20200501,000000,25.7898,25.8851,25.521,25.6072,1350830.3628475,0
+ANGL.US,D,20200504,000000,25.4624,25.6628,25.4029,25.5012,1237759.8174727,0
+ANGL.US,D,20200505,000000,25.7809,25.9713,25.7124,25.9147,910829.53876193,0
+ANGL.US,D,20200506,000000,25.9615,26.14,25.634,25.7025,1488629.9551495,0
+ANGL.US,D,20200507,000000,25.9347,26.0655,25.7025,25.8374,1205009.5310364,0
+ANGL.US,D,20200508,000000,25.8949,26.0695,25.8473,25.9911,1012451.395296,0
+ANGL.US,D,20200511,000000,25.9615,25.9911,25.8285,25.8374,884719.43136878,0
+ANGL.US,D,20200512,000000,26.0397,26.2134,25.8563,25.8563,3952605.1342877,0
+ANGL.US,D,20200513,000000,25.8851,26.0199,25.5686,25.6628,1253408.139818,0
+ANGL.US,D,20200514,000000,25.4724,25.8185,25.3374,25.5974,961631.39436897,0
+ANGL.US,D,20200515,000000,25.4724,25.643,25.4029,25.6072,812646.22036609,0
+ANGL.US,D,20200518,000000,26.0011,26.0973,25.8949,26.0299,946057.66945037,0
+ANGL.US,D,20200519,000000,26.0596,26.1638,25.9713,26.0397,734803.80567971,0
+ANGL.US,D,20200520,000000,26.2422,26.4921,26.1985,26.4822,1379288.2730329,0
+ANGL.US,D,20200521,000000,26.4723,26.5219,26.3384,26.376,964721.13913404,0
+ANGL.US,D,20200522,000000,26.4445,26.5983,26.3472,26.4723,864290.82527935,0
+ANGL.US,D,20200526,000000,26.6935,26.9722,26.5705,26.8195,1804464.3706861,0
+ANGL.US,D,20200527,000000,26.8393,27.0119,26.7817,26.9425,1226697.2207184,0
+ANGL.US,D,20200528,000000,26.9524,27.2044,26.8591,26.9147,954292.6205061,0
+ANGL.US,D,20200529,000000,26.9425,27.3006,26.8681,27.127,1145811.4326403,0
+ANGL.US,D,20200601,000000,27.127,27.3204,26.7521,27.0119,2149726.4629541,0
+ANGL.US,D,20200602,000000,27.1646,27.3869,27.1002,27.3105,1722836.640635,0
+ANGL.US,D,20200603,000000,27.4543,27.6279,27.4345,27.5595,1558326.1292334,0
+ANGL.US,D,20200604,000000,27.5595,27.5893,27.4345,27.5417,996595.40984422,0
+ANGL.US,D,20200605,000000,27.8006,28.1954,27.8006,28.0128,1298898.4570344,0
+ANGL.US,D,20200608,000000,28.1289,28.1775,28.003,28.12,1547006.4737794,0
+ANGL.US,D,20200609,000000,28.0516,28.1001,27.7539,27.8988,961292.68172916,0
+ANGL.US,D,20200610,000000,27.9077,28.0714,27.7053,28.003,1229970.4348301,0
+ANGL.US,D,20200611,000000,27.4643,27.5189,26.9921,27.127,1054557.6103342,0
+ANGL.US,D,20200612,000000,27.5237,27.7341,27.2143,27.4941,1373186.4051493,0
+ANGL.US,D,20200615,000000,27.2332,27.9077,27.1796,27.7728,712040.50175149,0
+ANGL.US,D,20200616,000000,28.0128,28.2241,27.8303,27.9742,1281185.6005036,0
+ANGL.US,D,20200617,000000,28.0614,28.12,27.9166,27.984,943708.85858492,0
+ANGL.US,D,20200618,000000,27.8988,27.984,27.8105,27.879,804112.87960383,0
+ANGL.US,D,20200619,000000,27.9444,28.0902,27.8006,27.9077,524321.11800864,0
+ANGL.US,D,20200622,000000,27.994,28.0416,27.7728,27.9166,376585.95493843,0
+ANGL.US,D,20200623,000000,28.0902,28.1101,27.9642,28.0416,503646.542026,0
+ANGL.US,D,20200624,000000,28.0317,28.0614,27.5695,27.7053,1070478.1124793,0
+ANGL.US,D,20200625,000000,27.7053,27.8006,27.5237,27.7906,1267041.3235709,0
+ANGL.US,D,20200626,000000,27.6181,27.86,27.1944,27.3681,1207021.6454087,0
+ANGL.US,D,20200629,000000,27.5039,27.8194,27.0903,27.243,2668738.0587188,0
+ANGL.US,D,20200630,000000,27.4643,27.6567,27.3383,27.6279,1730396.1825577,0
+ANGL.US,D,20200701,000000,27.7916,27.7916,27.6091,27.6667,569701.55523182,0
+ANGL.US,D,20200702,000000,27.9364,27.9563,27.7916,27.8412,895311.25787663,0
+ANGL.US,D,20200706,000000,27.9662,28.117,27.8998,28.0823,1204169.8059501,0
+ANGL.US,D,20200707,000000,28.0734,28.1616,27.9266,27.9464,1898983.3425172,0
+ANGL.US,D,20200708,000000,27.9176,28.0238,27.8214,28.0148,888427.12508686,0
+ANGL.US,D,20200709,000000,27.9266,27.986,27.8115,27.9464,686770.11944457,0
+ANGL.US,D,20200710,000000,27.9662,28.0634,27.8313,28.0148,497611.20698247,0
+ANGL.US,D,20200713,000000,28.0148,28.1706,27.8313,27.8998,828406.43885126,0
+ANGL.US,D,20200714,000000,27.8512,28.1716,27.8512,28.0823,877563.11877915,0
+ANGL.US,D,20200715,000000,28.2371,28.4404,28.1706,28.4126,1988846.023624,0
+ANGL.US,D,20200716,000000,28.4315,28.5079,28.3581,28.4493,1943885.9529806,0
+ANGL.US,D,20200717,000000,28.5366,28.615,28.4315,28.5664,3202048.1666361,0
+ANGL.US,D,20200720,000000,28.6448,28.7588,28.5664,28.7588,644502.61267311,0
+ANGL.US,D,20200721,000000,28.9046,28.9433,28.7786,28.9046,669310.28932026,0
+ANGL.US,D,20200722,000000,29.0009,29.0306,28.8769,29.0108,1938378.8483635,0
+ANGL.US,D,20200723,000000,29.0306,29.0793,28.74,29.0009,1580056.1579956,0
+ANGL.US,D,20200724,000000,28.9909,29.108,28.9245,29.0594,541187.19293991,0
+ANGL.US,D,20200727,000000,29.0594,29.1765,29.0108,29.1665,390613.29536451,0
+ANGL.US,D,20200728,000000,29.2617,29.2617,29.0891,29.0891,1811310.1966892,0
+ANGL.US,D,20200729,000000,29.1863,29.3699,29.1437,29.3302,1013445.3556022,0
+ANGL.US,D,20200730,000000,29.2915,29.4482,29.1665,29.3788,1117922.0758148,0
+ANGL.US,D,20200731,000000,29.4086,29.6903,29.3014,29.6407,1532166.6262471,0
+ANGL.US,D,20200803,000000,29.4086,29.475,29.3213,29.4661,1230521.8509432,0
+ANGL.US,D,20200804,000000,29.4661,29.5038,29.3818,29.4661,1512482.9863505,0
+ANGL.US,D,20200805,000000,29.4482,29.601,29.4482,29.5138,1297373.2420819,0
+ANGL.US,D,20200806,000000,29.5712,29.727,29.5614,29.6903,876112.50125323,0
+ANGL.US,D,20200807,000000,29.7359,29.7647,29.601,29.6903,1138564.3934507,0
+ANGL.US,D,20200810,000000,29.6506,29.7002,29.5862,29.6407,669527.02508682,0
+ANGL.US,D,20200811,000000,29.6606,29.6903,29.3699,29.4086,1293722.0004705,0
+ANGL.US,D,20200812,000000,29.4582,29.6208,29.3986,29.4582,1119339.4269207,0
+ANGL.US,D,20200813,000000,29.4086,29.5226,29.2141,29.2915,2255727.3900459,0
+ANGL.US,D,20200814,000000,29.1963,29.2141,29.0693,29.1279,1632543.512215,0
+ANGL.US,D,20200817,000000,29.108,29.36,29.108,29.3114,690729.83149585,0
+ANGL.US,D,20200818,000000,29.35,29.3986,29.2052,29.2717,428214.43067838,0
+ANGL.US,D,20200819,000000,29.3302,29.3401,29.1377,29.232,455094.70609779,0
+ANGL.US,D,20200820,000000,29.2141,29.3401,29.1863,29.3401,534956.29166981,0
+ANGL.US,D,20200821,000000,29.3302,29.35,29.232,29.3114,564536.18747449,0
+ANGL.US,D,20200824,000000,29.3014,29.5514,29.3014,29.5514,6741686.9874775,0
+ANGL.US,D,20200825,000000,29.5911,29.6208,29.5038,29.5812,1243593.5378497,0
+ANGL.US,D,20200826,000000,29.6208,29.6606,29.5812,29.5911,933676.51277678,0
+ANGL.US,D,20200827,000000,29.6308,29.6506,29.484,29.5336,800662.24458561,0
+ANGL.US,D,20200828,000000,29.5812,29.5812,29.4938,29.5236,634146.67532513,0
+ANGL.US,D,20200831,000000,29.5236,29.611,29.475,29.475,1450812.0840691,0
+ANGL.US,D,20200901,000000,29.484,29.5812,29.3401,29.5614,1318828.0668241,0
+ANGL.US,D,20200902,000000,29.5911,29.7002,29.4384,29.611,1594718.5846213,0
+ANGL.US,D,20200903,000000,29.6606,29.6606,29.2816,29.4582,1166394.2739497,0
+ANGL.US,D,20200904,000000,29.6506,29.6506,29.0991,29.3986,966021.55373337,0
+ANGL.US,D,20200908,000000,29.2052,29.2519,29.0594,29.1279,1514772.3208894,0
+ANGL.US,D,20200909,000000,29.2419,29.3114,29.1279,29.2419,2302001.9883153,0
+ANGL.US,D,20200910,000000,29.2955,29.36,29.0991,29.1665,3032569.8698505,0
+ANGL.US,D,20200911,000000,29.1377,29.1377,28.9721,29.0505,1244013.9044295,0
+ANGL.US,D,20200914,000000,29.1477,29.1477,28.8908,28.9721,2131472.2710435,0
+ANGL.US,D,20200915,000000,29.0306,29.0793,28.981,29.0693,1098041.8616184,0
+ANGL.US,D,20200916,000000,29.1665,29.2052,29.0009,29.0991,2005369.3536221,0
+ANGL.US,D,20200917,000000,29.0306,29.1765,28.9344,29.1279,1081504.4185936,0
+ANGL.US,D,20200918,000000,29.1765,29.2101,29.0405,29.0891,1135862.7569188,0
+ANGL.US,D,20200921,000000,28.9721,29.0009,28.7688,28.8184,2595180.9637702,0
+ANGL.US,D,20200922,000000,28.857,28.9046,28.744,28.8947,1094524.6937602,0
+ANGL.US,D,20200923,000000,28.9533,28.9622,28.605,28.6348,1016416.1477139,0
+ANGL.US,D,20200924,000000,28.5366,28.605,28.4037,28.4493,2810980.2301986,0
+ANGL.US,D,20200925,000000,28.4225,28.5267,28.3343,28.4691,1253808.3449311,0
+ANGL.US,D,20200928,000000,28.5366,28.6448,28.4989,28.605,410682.01927412,0
+ANGL.US,D,20200929,000000,28.605,28.6249,28.5168,28.615,803331.6227709,0
+ANGL.US,D,20200930,000000,28.6348,28.7985,28.6348,28.7688,662216.47727727,0
+ANGL.US,D,20201001,000000,28.8769,28.8957,28.7886,28.8769,2118734.2564101,0
+ANGL.US,D,20201002,000000,28.7588,28.8769,28.6924,28.8184,3479747.1679924,0
+ANGL.US,D,20201005,000000,28.857,29.0316,28.8471,29.0217,2489823.1874648,0
+ANGL.US,D,20201006,000000,29.0604,29.1883,28.982,29.0515,3426595.4934466,0
+ANGL.US,D,20201007,000000,29.1199,29.1685,29.0594,29.1001,869519.70165665,0
+ANGL.US,D,20201008,000000,29.2241,29.2241,29.1497,29.2161,626484.30992243,0
+ANGL.US,D,20201009,000000,29.2836,29.3332,29.2241,29.2935,1151776.2025505,0
+ANGL.US,D,20201012,000000,29.3431,29.4968,29.3381,29.4413,857105.27856308,0
+ANGL.US,D,20201013,000000,29.4214,29.4512,29.3233,29.3629,530438.10699214,0
+ANGL.US,D,20201014,000000,29.3818,29.4016,29.2072,29.3034,2422141.1438998,0
+ANGL.US,D,20201015,000000,29.1099,29.2389,29.0633,29.2072,555251.8320793,0
+ANGL.US,D,20201016,000000,29.2836,29.2836,29.1099,29.1299,716321.78919594,0
+ANGL.US,D,20201019,000000,29.1685,29.2241,29.0118,29.0901,988819.1321549,0
+ANGL.US,D,20201020,000000,29.1099,29.2161,29.0901,29.1983,626207.08975591,0
+ANGL.US,D,20201021,000000,29.2072,29.2538,29.1179,29.1983,576020.15888188,0
+ANGL.US,D,20201022,000000,29.1973,29.3133,29.1299,29.2737,806164.3088361,0
+ANGL.US,D,20201023,000000,29.3917,29.4413,29.2786,29.3233,951899.45441401,0
+ANGL.US,D,20201026,000000,29.2538,29.3233,29.1585,29.234,707478.96992051,0
+ANGL.US,D,20201027,000000,29.2836,29.3133,29.1685,29.2637,1862173.5447696,0
+ANGL.US,D,20201028,000000,29.0415,29.0415,28.8471,28.9354,2754477.7198945,0
+ANGL.US,D,20201029,000000,28.9056,29.0049,28.8084,28.9632,1776793.7657737,0
+ANGL.US,D,20201030,000000,28.982,29.0465,28.8084,29.0415,1943769.016474,0
+ANGL.US,D,20201102,000000,29.0019,29.0019,28.8282,28.9354,1948571.4778315,0
+ANGL.US,D,20201103,000000,29.0803,29.2072,28.9979,29.1883,1240028.9905448,0
+ANGL.US,D,20201104,000000,29.3431,29.6298,29.3431,29.5654,3367282.4746906,0
+ANGL.US,D,20201105,000000,29.722,29.7697,29.6348,29.6844,1516046.525582,0
+ANGL.US,D,20201106,000000,29.7399,29.7597,29.5216,29.6446,2995885.0731961,0
+ANGL.US,D,20201109,000000,30.2071,30.2944,29.9165,29.9263,1485805.333671,0
+ANGL.US,D,20201110,000000,29.8967,29.9929,29.8629,29.9263,1919827.2748197,0
+ANGL.US,D,20201111,000000,30.0027,30.1208,29.9065,29.9065,2353147.5969288,0
+ANGL.US,D,20201112,000000,29.8768,29.9165,29.7121,29.7697,934326.72007644,0
+ANGL.US,D,20201113,000000,29.7895,29.8282,29.722,29.8183,732890.48249403,0
+ANGL.US,D,20201116,000000,29.975,30.0712,29.9215,30.0514,609035.5686048,0
+ANGL.US,D,20201117,000000,30.0226,30.1694,29.9839,30.1109,872378.5976285,0
+ANGL.US,D,20201118,000000,30.1982,30.2369,30.0712,30.0712,904706.50133844,0
+ANGL.US,D,20201119,000000,30.1694,30.3044,30.0941,30.3044,869115.4642502,0
+ANGL.US,D,20201120,000000,30.227,30.2845,30.1982,30.217,1002766.8347877,0
+ANGL.US,D,20201123,000000,30.2826,30.3778,30.2548,30.344,796383.98136116,0
+ANGL.US,D,20201124,000000,30.5196,30.5464,30.47,30.4898,869890.67264312,0
+ANGL.US,D,20201125,000000,30.5077,30.596,30.4898,30.5266,911540.23046156,0
+ANGL.US,D,20201127,000000,30.5861,30.6059,30.5464,30.5761,952784.54280022,0
+ANGL.US,D,20201130,000000,30.6257,30.6257,30.4898,30.5861,1243196.3569566,0
+ANGL.US,D,20201201,000000,30.596,30.596,30.4799,30.5464,1603140.0292436,0
+ANGL.US,D,20201202,000000,30.5692,30.7527,30.5266,30.7329,2934272.639168,0
+ANGL.US,D,20201203,000000,30.7895,30.8579,30.7547,30.7895,2143250.5998641,0
+ANGL.US,D,20201204,000000,30.8489,30.9462,30.8192,30.9362,2003957.0428829,0
+ANGL.US,D,20201207,000000,30.9858,30.9858,30.8975,30.9263,2997905.2521552,0
+ANGL.US,D,20201208,000000,31.0324,31.0324,30.9462,31.0047,936257.18050877,0
+ANGL.US,D,20201209,000000,31.0622,31.0622,30.8291,30.8876,1601019.0429514,0
+ANGL.US,D,20201210,000000,30.8876,31.0226,30.8579,30.9858,1094677.9209068,0
+ANGL.US,D,20201211,000000,30.966,30.9759,30.8291,30.9462,1400996.1241816,0
+ANGL.US,D,20201214,000000,30.9958,31.0047,30.8093,30.8876,1578985.5841161,0
+ANGL.US,D,20201215,000000,30.9759,31.0226,30.8876,30.9858,2009303.8638401,0
+ANGL.US,D,20201216,000000,31.0226,31.0523,30.8975,30.966,1346229.5161566,0
+ANGL.US,D,20201217,000000,31.0722,31.087,31.0136,31.0324,1542565.9107483,0
+ANGL.US,D,20201218,000000,31.091,31.101,30.9581,31.0047,2241999.4473997,0
+ANGL.US,D,20201221,000000,30.9362,30.9749,30.8489,30.9362,884020.83654915,0
+ANGL.US,D,20201222,000000,30.9858,30.9958,30.9372,30.966,884363.5814823,0
+ANGL.US,D,20201223,000000,31.0136,31.1406,31.0126,31.1406,1099869.4985707,0
+ANGL.US,D,20201224,000000,31.1792,31.2378,31.1744,31.218,862739.40042015,0
+ANGL.US,D,20201228,000000,31.218,31.3053,31.218,31.2676,1300629.3189468,0
+ANGL.US,D,20201229,000000,31.3638,31.3638,31.218,31.2477,1266495.9558979,0
+ANGL.US,D,20201230,000000,31.2576,31.3539,31.2378,31.3053,1510718.8580181,0
+ANGL.US,D,20201231,000000,31.3251,31.334,31.2676,31.3152,1433653.6678714,0
+ANGL.US,D,20210104,000000,31.3439,31.3439,31.1098,31.2576,2469815.9560284,0
+ANGL.US,D,20210105,000000,31.2576,31.3539,31.2527,31.3152,1679104.403311,0
+ANGL.US,D,20210106,000000,31.2765,31.3836,31.218,31.2765,2592559.9731049,0
+ANGL.US,D,20210107,000000,31.3638,31.4223,31.2854,31.3935,1890617.3419281,0
+ANGL.US,D,20210108,000000,31.4124,31.4273,31.2904,31.3836,1200210.0938988,0
+ANGL.US,D,20210111,000000,31.2676,31.2954,31.1882,31.1982,2767216.7426011,0
+ANGL.US,D,20210112,000000,31.208,31.2765,31.1496,31.2576,2196652.2765964,0
+ANGL.US,D,20210113,000000,31.2279,31.3935,31.2279,31.3638,1515324.7450758,0
+ANGL.US,D,20210114,000000,31.4323,31.4531,31.3638,31.4323,2481359.4037625,0
+ANGL.US,D,20210115,000000,31.4223,31.4421,31.339,31.3836,1853259.1522875,0
+ANGL.US,D,20210119,000000,31.462,31.5017,31.3737,31.4819,1546054.8525532,0
+ANGL.US,D,20210120,000000,31.5781,31.6475,31.5483,31.6475,1650977.1411789,0
+ANGL.US,D,20210121,000000,31.6237,31.6475,31.4868,31.5106,2482416.8726886,0
+ANGL.US,D,20210122,000000,31.2676,31.3935,31.2576,31.3439,990402.81536075,0
+ANGL.US,D,20210125,000000,31.3439,31.3737,31.2328,31.3638,1269592.7571762,0
+ANGL.US,D,20210126,000000,31.3836,31.3935,31.334,31.3539,2387600.5192243,0
+ANGL.US,D,20210127,000000,31.3053,31.3539,31.1694,31.2676,3498362.2501561,0
+ANGL.US,D,20210128,000000,31.3539,31.4521,31.334,31.3439,2663106.9610817,0
+ANGL.US,D,20210129,000000,31.3439,31.4084,31.212,31.2854,4048464.8436514,0
+ANGL.US,D,20210201,000000,31.222,31.2666,31.1594,31.208,3506206.0687587,0
+ANGL.US,D,20210202,000000,31.334,31.4035,31.2963,31.4035,1939451.4383896,0
+ANGL.US,D,20210203,000000,31.4114,31.4719,31.3638,31.4421,2989096.707373,0
+ANGL.US,D,20210204,000000,31.462,31.5483,31.462,31.4819,1490283.1954154,0
+ANGL.US,D,20210205,000000,31.6475,31.6564,31.5681,31.5781,4627090.8720986,0
+ANGL.US,D,20210208,000000,31.6177,31.6961,31.5781,31.6961,1807491.6149045,0
+ANGL.US,D,20210209,000000,31.6763,31.706,31.6475,31.6564,1082984.2702462,0
+ANGL.US,D,20210210,000000,31.6961,31.6961,31.5879,31.6663,1993600.0974615,0
+ANGL.US,D,20210211,000000,31.7031,31.7447,31.6663,31.7447,1327504.5539996,0
+ANGL.US,D,20210212,000000,31.7259,31.8221,31.713,31.8221,3376965.0190523,0
+ANGL.US,D,20210216,000000,31.7259,31.7348,31.6485,31.7159,4410296.6372908,0
+ANGL.US,D,20210217,000000,31.6564,31.7447,31.6376,31.7447,1893894.5883331,0
+ANGL.US,D,20210218,000000,31.6604,31.6961,31.6079,31.6475,1056648.3544264,0
+ANGL.US,D,20210219,000000,31.7259,31.7259,31.6475,31.6961,861122.45079433,0
+ANGL.US,D,20210222,000000,31.6475,31.6663,31.5583,31.5681,7560974.3949602,0
+ANGL.US,D,20210223,000000,31.5483,31.6475,31.5017,31.6177,3553630.8787008,0
+ANGL.US,D,20210224,000000,31.5483,31.6267,31.5205,31.6079,3896945.3732898,0
+ANGL.US,D,20210225,000000,31.5205,31.5533,31.1694,31.208,5833233.477561,0
+ANGL.US,D,20210226,000000,31.3836,31.3836,31.1644,31.2854,5508864.7131889,0
+ANGL.US,D,20210301,000000,31.3152,31.462,31.2686,31.4223,4119348.5281214,0
+ANGL.US,D,20210302,000000,31.4531,31.4719,31.334,31.3439,1589630.8385106,0
+ANGL.US,D,20210303,000000,31.334,31.334,31.1792,31.1982,3109477.8005574,0
+ANGL.US,D,20210304,000000,31.2279,31.3152,30.965,31.0414,2043149.9259893,0
+ANGL.US,D,20210305,000000,31.09,31.1496,30.9848,31.1296,5010643.6218401,0
+ANGL.US,D,20210308,000000,31.1,31.1296,30.8757,30.8857,1813913.0420346,0
+ANGL.US,D,20210309,000000,31.0136,31.0513,30.8956,30.9154,3846752.3939758,0
+ANGL.US,D,20210310,000000,30.9452,31.0136,30.9055,30.9749,1344115.5863777,0
+ANGL.US,D,20210311,000000,31.0533,31.1396,31.0414,31.1,3603551.678215,0
+ANGL.US,D,20210312,000000,31.0314,31.0414,30.9154,30.965,1497601.8078116,0
+ANGL.US,D,20210315,000000,30.9154,30.9551,30.8757,30.9551,1479342.5755343,0
+ANGL.US,D,20210316,000000,30.9452,30.9551,30.8371,30.8757,1481231.70496,0
+ANGL.US,D,20210317,000000,30.8271,30.9452,30.7309,30.8371,1452948.1914613,0
+ANGL.US,D,20210318,000000,30.6813,30.7111,30.5047,30.5434,1782768.6164173,0
+ANGL.US,D,20210319,000000,30.5633,30.6129,30.4571,30.6129,2625770.9490544,0
+ANGL.US,D,20210322,000000,30.6913,30.7924,30.6625,30.7676,2039139.8102713,0
+ANGL.US,D,20210323,000000,30.7875,30.8757,30.7597,30.8371,3786097.6296139,0
+ANGL.US,D,20210324,000000,30.8956,31.0136,30.8857,30.965,2355116.3641477,0
+ANGL.US,D,20210325,000000,30.9253,31.0037,30.8371,30.9948,3286489.4293591,0
+ANGL.US,D,20210326,000000,31.0136,31.1198,30.9749,31.1198,3108635.0512511,0
+ANGL.US,D,20210329,000000,31.0712,31.1198,31.0136,31.09,1822952.4356099,0
+ANGL.US,D,20210330,000000,31.0216,31.0712,30.9948,31.0612,2434876.1343131,0
+ANGL.US,D,20210331,000000,31.081,31.208,31.0712,31.1496,2459718.0854536,0
+ANGL.US,D,20210401,000000,31.2576,31.335,31.1982,31.3162,5617244.6933461,0
+ANGL.US,D,20210405,000000,31.2963,31.3162,31.2596,31.3162,1426729.2121483,0
+ANGL.US,D,20210406,000000,31.3549,31.3945,31.3162,31.3549,4629740.0888172,0
+ANGL.US,D,20210407,000000,31.4045,31.4045,31.3549,31.3747,1542608.2498283,0
+ANGL.US,D,20210408,000000,31.4233,31.4431,31.3747,31.4045,1963420.3980238,0
+ANGL.US,D,20210409,000000,31.3648,31.4045,31.336,31.3747,922864.92628237,0
+ANGL.US,D,20210412,000000,31.3449,31.3549,31.2477,31.2864,1178174.6189169,0
+ANGL.US,D,20210413,000000,31.2576,31.3747,31.2477,31.3549,1353603.5725861,0
+ANGL.US,D,20210414,000000,31.3747,31.3945,31.3112,31.335,1603419.2655568,0
+ANGL.US,D,20210415,000000,31.4431,31.5116,31.4094,31.5027,1419372.2929654,0
+ANGL.US,D,20210416,000000,31.5116,31.5503,31.4581,31.4829,864501.51260591,0
+ANGL.US,D,20210419,000000,31.4431,31.4531,31.4134,31.4531,1423898.5422297,0
+ANGL.US,D,20210420,000000,31.3846,31.4431,31.3648,31.4134,1248431.2817739,0
+ANGL.US,D,20210421,000000,31.3846,31.4729,31.3598,31.4729,1372014.0158633,0
+ANGL.US,D,20210422,000000,31.4927,31.4927,31.4035,31.4431,1040369.9862482,0
+ANGL.US,D,20210423,000000,31.4829,31.5403,31.463,31.5077,931956.739671,0
+ANGL.US,D,20210426,000000,31.5503,31.5602,31.4829,31.4829,1173822.7663392,0
+ANGL.US,D,20210427,000000,31.5503,31.5503,31.4829,31.4829,2122002.4301551,0
+ANGL.US,D,20210428,000000,31.5027,31.5503,31.4531,31.5116,3124557.5695429,0
+ANGL.US,D,20210429,000000,31.5533,31.5801,31.4829,31.5403,1649788.6227194,0
+ANGL.US,D,20210430,000000,31.5503,31.5701,31.5215,31.5403,937811.62958797,0
+ANGL.US,D,20210503,000000,31.4877,31.4927,31.4134,31.4729,2447149.4271401,0
+ANGL.US,D,20210504,000000,31.4927,31.5027,31.4134,31.4927,2088714.8406323,0
+ANGL.US,D,20210505,000000,31.4977,31.5701,31.4829,31.5701,1915858.4901084,0
+ANGL.US,D,20210506,000000,31.5801,31.5899,31.5047,31.5701,1902565.0270687,0
+ANGL.US,D,20210507,000000,31.6197,31.6297,31.5801,31.6098,1598650.0706193,0
+ANGL.US,D,20210510,000000,31.6098,31.6297,31.5403,31.5602,3159443.9633715,0
+ANGL.US,D,20210511,000000,31.4729,31.5403,31.4253,31.5215,1172639.2882465,0
+ANGL.US,D,20210512,000000,31.4333,31.4868,31.3162,31.335,2660804.5215895,0
+ANGL.US,D,20210513,000000,31.335,31.4431,31.335,31.3747,2880062.4876227,0
+ANGL.US,D,20210514,000000,31.4431,31.5116,31.4134,31.4729,1632584.8432217,0
+ANGL.US,D,20210517,000000,31.4729,31.5027,31.4045,31.4333,1081274.5778737,0
+ANGL.US,D,20210518,000000,31.4333,31.4581,31.3747,31.3945,1139066.4139705,0
+ANGL.US,D,20210519,000000,31.2765,31.335,31.1982,31.2576,2733252.735872,0
+ANGL.US,D,20210520,000000,31.2765,31.4045,31.2765,31.3549,1504839.7743412,0
+ANGL.US,D,20210521,000000,31.3846,31.4233,31.3261,31.4045,1054113.0499944,0
+ANGL.US,D,20210524,000000,31.4134,31.5027,31.3945,31.4927,1150774.1776577,0
+ANGL.US,D,20210525,000000,31.4927,31.5215,31.4729,31.4829,1623781.3388062,0
+ANGL.US,D,20210526,000000,31.4829,31.5215,31.463,31.5116,1805689.1797855,0
+ANGL.US,D,20210527,000000,31.5116,31.5602,31.4927,31.5027,1077967.0892688,0
+ANGL.US,D,20210528,000000,31.5116,31.5751,31.5077,31.5403,2598215.2645019,0
+ANGL.US,D,20210601,000000,31.4531,31.5305,31.4233,31.5077,2789007.2557632,0
+ANGL.US,D,20210602,000000,31.5305,31.5701,31.5067,31.5503,913732.78996043,0
+ANGL.US,D,20210603,000000,31.4829,31.5403,31.463,31.5027,1045784.3481188,0
+ANGL.US,D,20210604,000000,31.5503,31.6079,31.5305,31.5701,1410121.2039902,0
+ANGL.US,D,20210607,000000,31.5949,31.6297,31.5801,31.6197,799671.30849946,0
+ANGL.US,D,20210608,000000,31.7179,31.7179,31.6495,31.708,888359.58417356,0
+ANGL.US,D,20210609,000000,31.7467,31.7764,31.7279,31.7566,1321519.6226227,0
+ANGL.US,D,20210610,000000,31.7665,31.841,31.7665,31.825,1090313.971449,0
+ANGL.US,D,20210611,000000,31.8439,31.8736,31.8062,31.8439,940608.02501319,0
+ANGL.US,D,20210614,000000,31.8638,31.8638,31.7864,31.825,1492079.5820944,0
+ANGL.US,D,20210615,000000,31.832,31.8538,31.7864,31.8538,1145399.1306472,0
+ANGL.US,D,20210616,000000,31.8538,31.8936,31.708,31.7665,3181526.8178001,0
+ANGL.US,D,20210617,000000,31.825,31.8736,31.7953,31.8439,1015897.9980209,0
+ANGL.US,D,20210618,000000,31.8152,31.8638,31.7279,31.8638,870121.52143634,0
+ANGL.US,D,20210621,000000,31.8736,31.9034,31.8439,31.9034,1490462.6324686,0
+ANGL.US,D,20210622,000000,31.9034,31.953,31.8736,31.9332,1478541.1572348,0
+ANGL.US,D,20210623,000000,31.9432,31.9818,31.9034,31.9034,1611391.1094727,0
+ANGL.US,D,20210624,000000,32.0016,32.0016,31.963,31.9918,1143635.0023147,0
+ANGL.US,D,20210625,000000,32.0592,32.0651,32.0116,32.0314,857053.8668231,0
+ANGL.US,D,20210628,000000,32.079,32.0988,32.0314,32.0988,2025183.0349786,0
+ANGL.US,D,20210629,000000,32.1187,32.1584,32.0988,32.1584,2143408.8673773,0
+ANGL.US,D,20210630,000000,32.1871,32.2169,32.1673,32.2169,1350461.4080077,0
+ANGL.US,D,20210701,000000,32.3042,32.3241,32.2765,32.3141,4627029.3796253,0
+ANGL.US,D,20210702,000000,32.3538,32.4233,32.3241,32.4034,1817855.6168392,0
+ANGL.US,D,20210706,000000,32.4133,32.5314,32.4034,32.5314,1791476.3538661,0
+ANGL.US,D,20210707,000000,32.5512,32.57,32.5016,32.57,1007947.323645,0
+ANGL.US,D,20210708,000000,32.5214,32.5512,32.4441,32.5314,2666227.9561201,0
+ANGL.US,D,20210709,000000,32.5413,32.57,32.5264,32.5512,1726787.2800263,0
+ANGL.US,D,20210712,000000,32.58,32.58,32.5314,32.5413,1085423.8077116,0
+ANGL.US,D,20210713,000000,32.5413,32.5601,32.4331,32.4629,1010818.3164968,0
+ANGL.US,D,20210714,000000,32.4917,32.5413,32.4431,32.5016,1316556.8776053,0
+ANGL.US,D,20210715,000000,32.4827,32.4917,32.4233,32.4827,1577698.2744701,0
+ANGL.US,D,20210716,000000,32.4729,32.4768,32.4034,32.4233,704493.05670872,0
+ANGL.US,D,20210719,000000,32.3637,32.3637,32.1584,32.2169,1804105.4965797,0
+ANGL.US,D,20210720,000000,32.2467,32.3231,32.1971,32.2765,1353403.9740662,0
+ANGL.US,D,20210721,000000,32.3241,32.3935,32.3042,32.3737,1433674.8374113,0
+ANGL.US,D,20210722,000000,32.4133,32.4827,32.3835,32.4431,1005069.2742798,0
+ANGL.US,D,20210723,000000,32.4431,32.5016,32.4331,32.4827,780575.37535602,0
+ANGL.US,D,20210726,000000,32.4827,32.5016,32.453,32.4729,1668016.6047233,0
+ANGL.US,D,20210727,000000,32.453,32.453,32.3737,32.4233,1371544.2536902,0
+ANGL.US,D,20210728,000000,32.4133,32.4629,32.3835,32.4431,1451062.0862557,0
+ANGL.US,D,20210729,000000,32.4629,32.5314,32.4629,32.4917,996734.52396414,0
+ANGL.US,D,20210730,000000,32.5016,32.5314,32.4827,32.5115,2110862.2117542,0
+ANGL.US,D,20210802,000000,32.4034,32.4431,32.3191,32.3439,2173747.8424016,0
+ANGL.US,D,20210803,000000,32.3538,32.3637,32.2765,32.3241,1626687.6142248,0
+ANGL.US,D,20210804,000000,32.2963,32.3339,32.2665,32.2963,854074.00205131,0
+ANGL.US,D,20210805,000000,32.3042,32.3637,32.3042,32.3538,959050.72663698,0
+ANGL.US,D,20210806,000000,32.3637,32.3637,32.2863,32.3141,746424.87506035,0
+ANGL.US,D,20210809,000000,32.3042,32.3042,32.2268,32.2665,735471.15022602,0
+ANGL.US,D,20210810,000000,32.2665,32.2665,32.1385,32.1385,1874264.3763233,0
+ANGL.US,D,20210811,000000,32.1673,32.2765,32.1673,32.2765,1358639.9069568,0
+ANGL.US,D,20210812,000000,32.2566,32.2863,32.2268,32.2665,945170.56491749,0
+ANGL.US,D,20210813,000000,32.3141,32.3637,32.2963,32.3637,429355.56969112,0
+ANGL.US,D,20210816,000000,32.3469,32.3687,32.3241,32.3637,1068674.669287,0
+ANGL.US,D,20210817,000000,32.3241,32.3439,32.2765,32.2863,1523934.6994113,0
+ANGL.US,D,20210818,000000,32.2963,32.3221,32.1871,32.1971,1398959.8160493,0
+ANGL.US,D,20210819,000000,32.2268,32.2467,32.1673,32.207,2301247.9494623,0
+ANGL.US,D,20210820,000000,32.2169,32.2863,32.1971,32.2765,1254857.7492706,0
+ANGL.US,D,20210823,000000,32.3637,32.3835,32.3141,32.3538,1791245.505073,0
+ANGL.US,D,20210824,000000,32.4034,32.4827,32.3835,32.4729,3468579.7316115,0
+ANGL.US,D,20210825,000000,32.4827,32.5214,32.4629,32.4917,1894865.3629526,0
+ANGL.US,D,20210826,000000,32.5214,32.5214,32.4233,32.5016,1612633.0558187,0
+ANGL.US,D,20210827,000000,32.5115,32.6098,32.4917,32.6098,1739008.15304,0
+ANGL.US,D,20210830,000000,32.5899,32.6881,32.5849,32.6682,1203772.625057,0
+ANGL.US,D,20210831,000000,32.698,32.708,32.6604,32.6881,4673765.6754811,0
+ANGL.US,D,20210901,000000,32.6286,32.698,32.5899,32.6782,2062581.5475525,0
+ANGL.US,D,20210902,000000,32.7278,32.7576,32.7178,32.7178,1056352.98894,0
+ANGL.US,D,20210903,000000,32.7178,32.7674,32.708,32.7376,832658.49216906,0
+ANGL.US,D,20210907,000000,32.698,32.698,32.6196,32.6286,847569.91290801,0
+ANGL.US,D,20210908,000000,32.6385,32.6881,32.6196,32.6782,1276892.2161791,0
+ANGL.US,D,20210909,000000,32.6682,32.7278,32.6682,32.6881,928338.76447954,0
+ANGL.US,D,20210910,000000,32.7576,32.7774,32.6484,32.6682,1929016.8713217,0
+ANGL.US,D,20210913,000000,32.7278,32.7376,32.6682,32.7376,1044366.9970129,0
+ANGL.US,D,20210914,000000,32.7476,32.7873,32.7476,32.7576,1071645.4613987,0
+ANGL.US,D,20210915,000000,32.825,32.8349,32.7873,32.8349,867330.16637778,0
+ANGL.US,D,20210916,000000,32.815,32.8349,32.7496,32.8349,1094670.8643934,0
+ANGL.US,D,20210917,000000,32.7972,32.7972,32.7278,32.7674,2013595.2320178,0
+ANGL.US,D,20210920,000000,32.6484,32.6881,32.6068,32.6584,839864.200352,0
+ANGL.US,D,20210921,000000,32.6881,32.708,32.6286,32.6782,1191112.2320702,0
+ANGL.US,D,20210922,000000,32.708,32.7774,32.6782,32.7278,1068603.0960803,0
+ANGL.US,D,20210923,000000,32.7674,32.7972,32.7178,32.7376,1194052.781982,0
+ANGL.US,D,20210924,000000,32.6584,32.7129,32.6385,32.6881,1695262.8107626,0
+ANGL.US,D,20210927,000000,32.6286,32.6584,32.5948,32.6484,845204.97286923,0
+ANGL.US,D,20210928,000000,32.5413,32.5512,32.4233,32.4331,2608832.2928432,0
+ANGL.US,D,20210929,000000,32.4827,32.5512,32.4778,32.5115,1532256.3447736,0
+ANGL.US,D,20210930,000000,32.4947,32.5205,32.453,32.4629,1801133.6963945,0
+ANGL.US,D,20211001,000000,32.5314,32.5512,32.4233,32.4917,2668698.7438588,0
+ANGL.US,D,20211004,000000,32.5214,32.5214,32.3835,32.4034,3010573.7097285,0
+ANGL.US,D,20211005,000000,32.4629,32.4629,32.3439,32.3538,1476670.1731291,0
+ANGL.US,D,20211006,000000,32.2953,32.3538,32.2457,32.3439,2643765.0580451,0
+ANGL.US,D,20211007,000000,32.3737,32.4133,32.3141,32.3339,2644878.9790778,0
+ANGL.US,D,20211008,000000,32.3339,32.3339,32.1861,32.1861,1234763.8235276,0
+ANGL.US,D,20211011,000000,32.1762,32.2159,32.0681,32.078,1868597.9961195,0
+ANGL.US,D,20211012,000000,32.1663,32.2407,32.1574,32.2357,1062670.5845167,0
+ANGL.US,D,20211013,000000,32.2556,32.3339,32.2159,32.3339,1395226.9204979,0
+ANGL.US,D,20211014,000000,32.3935,32.5115,32.3637,32.4827,1386459.7067224,0
+ANGL.US,D,20211015,000000,32.4827,32.4877,32.3935,32.4331,1577625.6931901,0
+ANGL.US,D,20211018,000000,32.3935,32.4331,32.3439,32.4331,912497.90012774,0
+ANGL.US,D,20211019,000000,32.4331,32.453,32.3786,32.4431,756697.1423217,0
+ANGL.US,D,20211020,000000,32.4331,32.453,32.4034,32.4233,1005294.074633,0
+ANGL.US,D,20211021,000000,32.4729,32.5314,32.4233,32.4629,3013358.0082738,0
+ANGL.US,D,20211022,000000,32.4629,32.4629,32.3637,32.4034,1759007.3198897,0
+ANGL.US,D,20211025,000000,32.4034,32.453,32.3637,32.453,653995.63924819,0
+ANGL.US,D,20211026,000000,32.4827,32.5214,32.4629,32.5214,1270179.455856,0
+ANGL.US,D,20211027,000000,32.5512,32.6098,32.5115,32.5512,1349231.5585417,0
+ANGL.US,D,20211028,000000,32.6196,32.6594,32.5869,32.6594,1869201.8320459,0
+ANGL.US,D,20211029,000000,32.5998,32.6196,32.57,32.5849,2211905.4341953,0
+ANGL.US,D,20211101,000000,32.4729,32.4917,32.4233,32.4431,1460544.0240241,0
+ANGL.US,D,20211102,000000,32.4233,32.5115,32.4233,32.4917,1445445.1016453,0
+ANGL.US,D,20211103,000000,32.4917,32.58,32.4481,32.5601,2514773.0024518,0
+ANGL.US,D,20211104,000000,32.58,32.6692,32.58,32.6494,1924013.8033709,0
+ANGL.US,D,20211105,000000,32.7784,32.8558,32.7288,32.8558,2863761.9418312,0
+ANGL.US,D,20211108,000000,32.8359,32.8656,32.7982,32.8082,1334314.0893627,0
+ANGL.US,D,20211109,000000,32.8656,32.9252,32.8359,32.9153,2015811.9852767,0
+ANGL.US,D,20211110,000000,32.8954,32.9053,32.699,32.7386,2702417.7887681,0
+ANGL.US,D,20211111,000000,32.7486,32.7486,32.6792,32.6891,664231.61586956,0
+ANGL.US,D,20211112,000000,32.709,32.709,32.6196,32.6296,1164938.6160571,0
+ANGL.US,D,20211115,000000,32.6692,32.6692,32.5214,32.5264,968977.22474517,0
+ANGL.US,D,20211116,000000,32.5512,32.57,32.5264,32.5512,1375825.5411346,0
+ANGL.US,D,20211117,000000,32.5601,32.5601,32.5115,32.5214,2173643.0027751,0
+ANGL.US,D,20211118,000000,32.5899,32.5948,32.5016,32.5016,1471523.958765,0
+ANGL.US,D,20211119,000000,32.5314,32.5889,32.5016,32.5214,1081647.5650068,0
+ANGL.US,D,20211122,000000,32.5115,32.5264,32.3191,32.3339,2951411.9019725,0
+ANGL.US,D,20211123,000000,32.3042,32.3687,32.1613,32.2259,2481329.1615624,0
+ANGL.US,D,20211124,000000,32.1762,32.2457,32.088,32.2457,1563423.9560775,0
+ANGL.US,D,20211126,000000,31.9798,31.9898,31.7923,31.96,2054818.3748165,0
+ANGL.US,D,20211129,000000,32.088,32.1078,32.0096,32.1078,1149356.8265518,0
+ANGL.US,D,20211130,000000,32.088,32.1266,31.8926,31.9402,3121019.2321447,0
+ANGL.US,D,20211201,000000,32.0304,32.078,31.8608,31.8806,1926258.7826831,0
+ANGL.US,D,20211202,000000,31.8806,32.0681,31.8806,32.0294,2095233.0428023,0
+ANGL.US,D,20211203,000000,32.0681,32.0979,31.9699,32.078,2683649.4794577,0
+ANGL.US,D,20211206,000000,32.0681,32.2357,32.0632,32.1762,1693472.4725235,0
+ANGL.US,D,20211207,000000,32.2853,32.4233,32.2755,32.3637,2828801.9586493,0
+ANGL.US,D,20211208,000000,32.3439,32.4331,32.2953,32.4331,3442635.9563183,0
+ANGL.US,D,20211209,000000,32.4133,32.4233,32.2853,32.3042,1111177.0571449,0
+ANGL.US,D,20211210,000000,32.3835,32.3835,32.3042,32.3737,1419667.658452,0
+ANGL.US,D,20211213,000000,32.3538,32.4233,32.3339,32.3835,1090751.4752754,0
+ANGL.US,D,20211214,000000,32.3399,32.3835,32.2556,32.3637,1339838.3312266,0
+ANGL.US,D,20211215,000000,32.3439,32.453,32.2457,32.453,1263126.9748196,0
+ANGL.US,D,20211216,000000,32.4331,32.453,32.3557,32.3935,1301223.0741398,0
+ANGL.US,D,20211217,000000,32.3439,32.3835,32.2973,32.3439,1741516.2394921,0
+ANGL.US,D,20211220,000000,32.2655,32.2953,32.2159,32.2853,2463878.4040982,0
+ANGL.US,D,20211221,000000,32.3241,32.4331,32.2903,32.4331,959696.90164331,0
+ANGL.US,D,20211222,000000,32.453,32.5512,32.4233,32.5512,1335594.3424954,0
+ANGL.US,D,20211223,000000,32.5413,32.6296,32.5363,32.58,2902318.7306646,0
+ANGL.US,D,20211227,000000,32.5998,32.6692,32.58,32.6296,2020928.9655141,0
+ANGL.US,D,20211228,000000,32.6296,32.6692,32.58,32.6494,1473416.1124108,0
+ANGL.US,D,20211229,000000,32.6196,32.6196,32.5363,32.5413,1621925.4758006,0
+ANGL.US,D,20211230,000000,32.5899,32.5899,32.5314,32.5512,1092227.2946348,0
+ANGL.US,D,20211231,000000,32.58,32.6246,32.5601,32.58,882131.70712345,0
+ANGL.US,D,20220103,000000,32.5512,32.5512,32.4619,32.4818,5873494.9184001,0
+ANGL.US,D,20220104,000000,32.4917,32.5115,32.3528,32.4123,2206217.8844515,0
+ANGL.US,D,20220105,000000,32.4223,32.4223,32.0661,32.076,2031407.8878087,0
+ANGL.US,D,20220106,000000,32.0909,32.1455,32.0274,32.086,3221582.6116794,0
+ANGL.US,D,20220107,000000,32.0374,32.0562,31.9382,31.968,2405018.0102687,0
+ANGL.US,D,20220110,000000,31.9184,31.9778,31.7507,31.968,3008132.1561164,0
+ANGL.US,D,20220111,000000,32.0076,32.1455,31.9282,32.1256,2362503.5255306,0
+ANGL.US,D,20220112,000000,32.1653,32.1851,32.1356,32.1653,1862773.3484026,0
+ANGL.US,D,20220113,000000,32.1604,32.1951,32.0562,32.076,1417622.2776596,0
+ANGL.US,D,20220114,000000,32.0463,32.076,31.9878,32.0274,3796361.8322886,0
+ANGL.US,D,20220118,000000,31.8588,31.8786,31.7606,31.7804,1741912.4123118,0
+ANGL.US,D,20220119,000000,31.8786,31.9184,31.7507,31.7507,2250143.6718554,0
+ANGL.US,D,20220120,000000,31.8488,31.8984,31.6415,31.6614,1422116.2685773,0
+ANGL.US,D,20220121,000000,31.6614,31.7308,31.6019,31.6217,2888712.7648916,0
+ANGL.US,D,20220124,000000,31.5721,31.6118,31.3549,31.6019,5216735.1420734,0
+ANGL.US,D,20220125,000000,31.5235,31.5583,31.4541,31.4739,2014206.1244575,0
+ANGL.US,D,20220126,000000,31.6317,31.7011,31.2468,31.3053,1817840.4957392,0
+ANGL.US,D,20220127,000000,31.34,31.4045,31.0781,31.1773,2441277.3999766,0
+ANGL.US,D,20220128,000000,31.098,31.2666,30.9838,31.2566,3074027.8937357,0
+ANGL.US,D,20220131,000000,31.1872,31.2755,31.0781,31.2368,3781150.0056964,0
+ANGL.US,D,20220201,000000,31.2468,31.2715,31.1178,31.2468,2797748.2596321,0
+ANGL.US,D,20220202,000000,31.3251,31.335,31.217,31.2755,3149745.2898365,0
+ANGL.US,D,20220203,000000,31.1476,31.1694,30.9352,30.97,2118441.9151436,0
+ANGL.US,D,20220204,000000,30.7715,30.8211,30.5891,30.7229,2565610.1406255,0
+ANGL.US,D,20220207,000000,30.6337,30.8013,30.6139,30.7031,2433994.0701469,0
+ANGL.US,D,20220208,000000,30.7131,30.7617,30.6535,30.6833,2058461.5518413,0
+ANGL.US,D,20220209,000000,30.7617,30.8609,30.7617,30.8311,2192163.3260454,0
+ANGL.US,D,20220210,000000,30.6139,30.7131,30.4114,30.4363,3072687.156203,0
+ANGL.US,D,20220211,000000,30.5345,30.5345,30.2676,30.3668,1859978.9691241,0
+ANGL.US,D,20220214,000000,30.3172,30.4065,30.1843,30.2776,1476728.6413824,0
+ANGL.US,D,20220215,000000,30.3172,30.357,30.2091,30.2478,1192306.7989695,0
+ANGL.US,D,20220216,000000,30.2676,30.466,30.2388,30.466,1452341.331315,0
+ANGL.US,D,20220217,000000,30.3866,30.4065,30.2974,30.357,1273470.8152876,0
+ANGL.US,D,20220218,000000,30.2974,30.3837,30.2578,30.3668,1253524.0682513,0
+ANGL.US,D,20220222,000000,30.3172,30.3916,30.1992,30.2874,1127753.8150296,0
+ANGL.US,D,20220223,000000,30.2776,30.2974,30.1198,30.1298,1355381.8139452,0
+ANGL.US,D,20220224,000000,29.9521,30.3054,29.9125,30.2974,3033731.1703299,0
+ANGL.US,D,20220225,000000,30.4065,30.4958,30.352,30.4264,1700864.674273,0
+ANGL.US,D,20220228,000000,30.357,30.5593,30.347,30.5345,2214056.6626874,0
+ANGL.US,D,20220301,000000,30.476,30.5593,30.3222,30.4164,2067203.5637835,0
+ANGL.US,D,20220302,000000,30.3768,30.5097,30.337,30.4264,2507661.0450888,0
+ANGL.US,D,20220303,000000,30.4264,30.476,30.3182,30.337,1420185.808145,0
+ANGL.US,D,20220304,000000,30.2776,30.2924,30.1099,30.1198,3575053.4450964,0
+ANGL.US,D,20220307,000000,30.1,30.1,29.8431,29.8431,1314291.7368264,0
+ANGL.US,D,20220308,000000,29.9225,29.9621,29.7052,29.7052,2019066.0459951,0
+ANGL.US,D,20220309,000000,29.8729,29.9521,29.8282,29.9025,946470.97951682,0
+ANGL.US,D,20220310,000000,29.7538,29.7637,29.6258,29.7339,2127598.2452255,0
+ANGL.US,D,20220311,000000,29.7151,29.7538,29.5862,29.5862,1231474.4802427,0
+ANGL.US,D,20220314,000000,29.5564,29.5663,29.2598,29.2796,1654273.5409772,0
+ANGL.US,D,20220315,000000,29.3491,29.5663,29.3491,29.5316,2063711.5977586,0
+ANGL.US,D,20220316,000000,29.6556,29.8877,29.472,29.8827,4126156.0473378,0
+ANGL.US,D,20220317,000000,29.9621,30.0702,29.9423,30.0405,3403721.3014518,0
+ANGL.US,D,20220318,000000,29.9909,30.1496,29.9453,30.1298,2386547.0825915,0
+ANGL.US,D,20220321,000000,30.0801,30.0801,29.7052,29.7835,1584920.1118264,0
+ANGL.US,D,20220322,000000,29.7439,29.8629,29.7052,29.8431,1005099.5164798,0
+ANGL.US,D,20220323,000000,29.8431,29.8729,29.7637,29.7935,793287.18008277,0
+ANGL.US,D,20220324,000000,29.7439,29.8133,29.6754,29.8133,1377354.7883804,0
+ANGL.US,D,20220325,000000,29.7935,29.8034,29.5762,29.6159,1694616.6357563,0
+ANGL.US,D,20220328,000000,29.5464,29.7597,29.5464,29.7439,1379116.9005663,0
+ANGL.US,D,20220329,000000,29.9025,30.219,29.8927,30.219,3759767.7622342,0
+ANGL.US,D,20220330,000000,30.0901,30.1149,30.0107,30.1099,3493791.6456651,0
+ANGL.US,D,20220331,000000,30.1496,30.1526,30.0405,30.0405,3327217.6081513,0
+ANGL.US,D,20220401,000000,29.9323,29.9621,29.8351,29.9323,2004121.3588361,0
+ANGL.US,D,20220404,000000,29.9721,30.1694,29.9373,30.1694,3485105.0777563,0
+ANGL.US,D,20220405,000000,30.1099,30.1099,29.7439,29.7538,5303203.6402687,0
+ANGL.US,D,20220406,000000,29.5266,29.7339,29.4462,29.5266,2764199.579116,0
+ANGL.US,D,20220407,000000,29.596,29.6159,29.3986,29.4086,2689220.0926948,0
+ANGL.US,D,20220408,000000,29.3391,29.4482,29.2062,29.2111,2903702.8153505,0
+ANGL.US,D,20220411,000000,29.1119,29.1517,28.9651,28.9929,1582438.235281,0
+ANGL.US,D,20220412,000000,29.1814,29.3193,29.0623,29.1417,3439608.7120998,0
+ANGL.US,D,20220413,000000,29.2399,29.3292,29.23,29.2796,2056703.4719489,0
+ANGL.US,D,20220414,000000,29.3193,29.3342,28.988,29.0822,1758283.5232367,0
+ANGL.US,D,20220418,000000,29.0525,29.1169,28.9542,28.983,1752654.4417463,0
+ANGL.US,D,20220419,000000,28.9344,29.0029,28.8947,28.9344,1967269.2220085,0
+ANGL.US,D,20220420,000000,28.9929,29.0773,28.9542,29.0128,1604094.6746898,0
+ANGL.US,D,20220421,000000,29.1021,29.1119,28.7658,28.7756,2658684.5433707,0
+ANGL.US,D,20220422,000000,28.7856,28.7956,28.5981,28.618,1263944.5222925,0
+ANGL.US,D,20220425,000000,28.6676,28.8699,28.6676,28.8451,1943553.2887808,0
+ANGL.US,D,20220426,000000,28.855,28.8749,28.6576,28.6576,2003244.3350366,0
+ANGL.US,D,20220427,000000,28.7062,28.7708,28.5684,28.5882,2078123.0141245,0
+ANGL.US,D,20220428,000000,28.608,28.726,28.489,28.7062,4946113.8235868,0
+ANGL.US,D,20220429,000000,28.5783,28.6477,28.3015,28.3115,2568258.3492708,0
+ANGL.US,D,20220502,000000,28.3411,28.3791,28.1825,28.3213,2934452.0762213,0
+ANGL.US,D,20220503,000000,28.4007,28.5247,28.3709,28.3709,1907545.9174061,0
+ANGL.US,D,20220504,000000,28.4603,28.8124,28.2569,28.728,3371787.5544149,0
+ANGL.US,D,20220505,000000,28.5495,28.5495,28.123,28.2023,1564393.7226236,0
+ANGL.US,D,20220506,000000,28.0833,28.2023,27.9444,28.0535,2441688.6938963,0
+ANGL.US,D,20220509,000000,27.875,27.9494,27.7361,27.7956,1851123.0448953,0
+ANGL.US,D,20220510,000000,28.0436,28.0932,27.8303,27.9444,4307033.6373709,0
+ANGL.US,D,20220511,000000,27.9146,28.0634,27.7956,27.7956,4215149.7692318,0
+ANGL.US,D,20220512,000000,27.8154,27.9344,27.7658,27.8551,2818120.4136148,0
+ANGL.US,D,20220513,000000,27.9544,27.984,27.7262,27.9146,2613206.3230342,0
+ANGL.US,D,20220516,000000,27.9544,27.994,27.8551,27.8948,1615047.3914508,0
+ANGL.US,D,20220517,000000,27.9544,27.9742,27.7765,27.8154,1212608.387819,0
+ANGL.US,D,20220518,000000,27.6667,27.6667,27.5476,27.5972,1516436.6499619,0
+ANGL.US,D,20220519,000000,27.6369,27.865,27.5873,27.7956,1880749.3120733,0
+ANGL.US,D,20220520,000000,27.8948,27.9146,27.7103,27.8353,1536392.4696582,0
+ANGL.US,D,20220523,000000,27.8353,27.9048,27.8154,27.8452,810828.66414702,0
+ANGL.US,D,20220524,000000,27.8055,28.0932,27.8055,28.0932,2191692.5557991,0
+ANGL.US,D,20220525,000000,28.0833,28.4205,28.0833,28.3908,3947204.8854438,0
+ANGL.US,D,20220526,000000,28.4801,28.7678,28.4503,28.7678,3017402.398485,0
+ANGL.US,D,20220527,000000,28.9166,29.1447,28.8,29.1051,6612306.8236511,0
+ANGL.US,D,20220531,000000,28.9364,28.9562,28.748,28.857,3479580.8358924,0
+ANGL.US,D,20220601,000000,28.748,28.7885,28.5446,28.6288,1333011.6586168,0
+ANGL.US,D,20220602,000000,28.609,28.748,28.5495,28.743,2246894.6515038,0
+ANGL.US,D,20220603,000000,28.5793,28.619,28.491,28.4999,1259315.4495482,0
+ANGL.US,D,20220606,000000,28.5495,28.6041,28.2916,28.2916,2076314.5305654,0
+ANGL.US,D,20220607,000000,28.242,28.4156,28.2221,28.4007,1073315.8389112,0
+ANGL.US,D,20220608,000000,28.3411,28.3411,28.1081,28.1428,1941456.4962486,0
+ANGL.US,D,20220609,000000,28.113,28.1428,27.875,27.9146,2670033.4329515,0
+ANGL.US,D,20220610,000000,27.746,27.7559,27.2649,27.2897,4477178.2706295,0
+ANGL.US,D,20220613,000000,26.9722,26.9722,26.2282,26.3176,9445028.1714184,0
+ANGL.US,D,20220614,000000,26.4564,26.8036,26.4168,26.6647,3553743.7829141,0
+ANGL.US,D,20220615,000000,26.7937,27.2401,26.7441,27.1112,5273558.2196973,0
+ANGL.US,D,20220616,000000,26.7541,26.9028,26.4465,26.7639,4458834.3601923,0
+ANGL.US,D,20220617,000000,26.8929,27.0318,26.7837,26.9127,1849251.0527163,0
+ANGL.US,D,20220621,000000,27.0516,27.0944,26.847,26.8532,1917316.1641477,0
+ANGL.US,D,20220622,000000,26.883,27.0218,26.8631,26.9524,3589504.1763223,0
+ANGL.US,D,20220623,000000,27.0119,27.1706,26.9871,27.1706,2566301.6789318,0
+ANGL.US,D,20220624,000000,27.2302,27.498,27.1756,27.2897,1949556.3654777,0
+ANGL.US,D,20220627,000000,27.3294,27.3393,27.131,27.131,1776604.2479872,0
+ANGL.US,D,20220628,000000,27.1508,27.1856,26.8979,26.9127,1598620.8364926,0
+ANGL.US,D,20220629,000000,26.8333,26.8979,26.7441,26.7937,2227178.7532607,0
+ANGL.US,D,20220630,000000,26.7441,26.8929,26.6647,26.8036,1717247.8820779,0
+ANGL.US,D,20220701,000000,26.8036,27.0671,26.7987,26.9127,3208038.1383797,0
+ANGL.US,D,20220705,000000,26.8135,26.9096,26.6349,26.8631,3143148.4579466,0
+ANGL.US,D,20220706,000000,26.9028,26.9425,26.7639,26.7739,2949298.9802669,0
+ANGL.US,D,20220707,000000,26.9822,27.2302,26.9326,27.2302,5129104.3353255,0
+ANGL.US,D,20220708,000000,27.1508,27.245,27.0417,27.2104,2766569.5595215,0
+ANGL.US,D,20220711,000000,27.2004,27.24,27.0814,27.0814,1308746.3254227,0
+ANGL.US,D,20220712,000000,27.1112,27.2401,27.0962,27.131,3480641.3290386,0
+ANGL.US,D,20220713,000000,26.8333,27.1508,26.8333,27.0516,5480010.6301838,0
+ANGL.US,D,20220714,000000,26.7937,27.0417,26.6747,27.002,2450558.7311518,0
+ANGL.US,D,20220715,000000,27.0616,27.25,27.0516,27.2104,2290601.6869945,0
+ANGL.US,D,20220718,000000,27.369,27.369,26.9772,27.0119,2507105.5966825,0
+ANGL.US,D,20220719,000000,27.1408,27.4236,27.1408,27.3889,1939975.6365226,0
+ANGL.US,D,20220720,000000,27.5179,27.6667,27.4187,27.4484,3102985.8082941,0
+ANGL.US,D,20220721,000000,27.3294,27.6964,27.2897,27.6765,3252957.8860898,0
+ANGL.US,D,20220722,000000,27.6964,27.7956,27.498,27.5773,3482900.4213774,0
+ANGL.US,D,20220725,000000,27.6468,27.6765,27.5377,27.5873,2427158.3248772,0
+ANGL.US,D,20220726,000000,27.5277,27.5675,27.4187,27.4285,1574270.8251386,0
+ANGL.US,D,20220727,000000,27.5873,27.8055,27.5575,27.7162,2621132.8036501,0
+ANGL.US,D,20220728,000000,27.8848,28.0734,27.8154,28.0336,2475691.0074121,0
+ANGL.US,D,20220729,000000,28.123,28.1936,28.0238,28.123,2296252.9460983,0
+ANGL.US,D,20220801,000000,27.9845,28.2375,27.9834,28.1528,2188718.5539322,0
+ANGL.US,D,20220802,000000,28.2126,28.2126,28.0234,28.0433,1352646.2958859,0
+ANGL.US,D,20220803,000000,28.1927,28.3221,28.0732,28.2922,743249.53689539,0
+ANGL.US,D,20220804,000000,28.3918,28.3918,28.3022,28.3819,676040.97843859,0
+ANGL.US,D,20220805,000000,28.1329,28.3122,28.0134,28.2524,1536822.6492736,0
+ANGL.US,D,20220808,000000,28.3221,28.4466,28.2225,28.2524,910459.57019212,0
+ANGL.US,D,20220809,000000,28.2026,28.2026,28.0881,28.113,1346109.2016747,0
+ANGL.US,D,20220810,000000,28.4715,28.5277,28.3819,28.4615,3624997.4809197,0
+ANGL.US,D,20220811,000000,28.6209,28.6906,28.2126,28.2126,2173507.5089075,0
+ANGL.US,D,20220812,000000,28.3719,28.5412,28.2823,28.5412,1518961.6208966,0
+ANGL.US,D,20220815,000000,28.5014,28.5829,28.4462,28.5313,511297.16685962,0
+ANGL.US,D,20220816,000000,28.4765,28.5014,28.3321,28.4416,1278374.4623628,0
+ANGL.US,D,20220817,000000,28.2225,28.3022,28.0931,28.0931,2458310.9300219,0
+ANGL.US,D,20220818,000000,28.2922,28.2922,28.2126,28.2126,958502.69391552,0
+ANGL.US,D,20220819,000000,28.0931,28.0931,27.8989,28.0035,1080755.3931219,0
+ANGL.US,D,20220822,000000,27.8342,27.9487,27.7395,27.8142,2674117.3802695,0
+ANGL.US,D,20220823,000000,27.9039,28.0234,27.813,27.9138,1685084.1468153,0
+ANGL.US,D,20220824,000000,27.9337,28.0234,27.8889,27.9736,1006750.6666741,0
+ANGL.US,D,20220825,000000,28.0732,28.2425,28.0234,28.2275,2361553.9024011,0
+ANGL.US,D,20220826,000000,28.2225,28.2524,27.7445,27.7744,2589928.4434546,0
+ANGL.US,D,20220829,000000,27.7147,27.7993,27.635,27.7047,2886836.0325601,0
+ANGL.US,D,20220830,000000,27.7844,27.7943,27.4619,27.5752,2778508.0469369,0
+ANGL.US,D,20220831,000000,27.625,27.6499,27.3961,27.4259,3137350.336005,0
+ANGL.US,D,20220901,000000,27.2765,27.4159,27.1221,27.396,1981381.205463,0
+ANGL.US,D,20220902,000000,27.6051,27.6848,27.3412,27.3761,2116202.9996373,0
+ANGL.US,D,20220906,000000,27.386,27.386,27.1669,27.2366,553723.00870632,0
+ANGL.US,D,20220907,000000,27.2864,27.6649,27.2864,27.6449,3962871.8645771,0
+ANGL.US,D,20220908,000000,27.5055,27.7395,27.5055,27.7147,1152303.9394712,0
+ANGL.US,D,20220909,000000,27.8939,27.9288,27.6661,27.7346,1966954.4109112,0
+ANGL.US,D,20220912,000000,27.8342,27.8839,27.6898,27.7943,1403520.1521103,0
+ANGL.US,D,20220913,000000,27.4458,27.4956,27.2068,27.2366,3096296.1793645,0
+ANGL.US,D,20220914,000000,27.2964,27.4856,27.2466,27.2566,1973524.6424663,0
+ANGL.US,D,20220915,000000,27.2267,27.2964,27.1371,27.1371,1503691.3303176,0
+ANGL.US,D,20220916,000000,27.0474,27.2566,26.9777,27.2566,1173741.7926685,0
+ANGL.US,D,20220919,000000,27.1171,27.3163,27.1072,27.2765,1092585.424904,0
+ANGL.US,D,20220920,000000,27.1122,27.162,27.0076,27.0275,1187465.6738642,0
+ANGL.US,D,20220921,000000,27.0673,27.1869,26.7586,26.8781,1872203.6988409,0
+ANGL.US,D,20220922,000000,26.8383,26.8781,26.6836,26.7487,2485210.4199957,0
+ANGL.US,D,20220923,000000,26.6192,26.6687,26.3535,26.42,1143782.6212722,0
+ANGL.US,D,20220926,000000,26.3503,26.4798,26.1412,26.1412,1967264.6969498,0
+ANGL.US,D,20220927,000000,26.3902,26.4101,26.0516,26.0914,1679639.5807918,0
+ANGL.US,D,20220928,000000,26.2607,26.5694,26.2109,26.5097,1451957.911475,0
+ANGL.US,D,20220929,000000,26.2806,26.3802,26.1412,26.3205,978509.61635229,0
+ANGL.US,D,20220930,000000,26.2906,26.4599,26.1063,26.1213,902442.34128551,0
+ANGL.US,D,20221003,000000,26.2109,26.3702,26.186,26.3503,2007096.7885127,0
+ANGL.US,D,20221004,000000,26.5495,26.7437,26.5495,26.7288,2080835.4120471,0
+ANGL.US,D,20221005,000000,26.5395,26.6989,26.4071,26.6391,948890.85585264,0
+ANGL.US,D,20221006,000000,26.6491,26.7238,26.4748,26.5097,1676679.311401,0
+ANGL.US,D,20221007,000000,26.43,26.4698,26.201,26.2209,1628186.3231297,0
+ANGL.US,D,20221010,000000,26.2109,26.2408,25.7429,25.8424,1764786.4880948,0
+ANGL.US,D,20221011,000000,25.9968,26.2308,25.942,26.0217,3526807.5142145,0
+ANGL.US,D,20221012,000000,26.0317,26.1512,26.0217,26.0615,604386.99508581,0
+ANGL.US,D,20221013,000000,25.6632,26.1512,25.6433,26.0615,1047972.5183581,0
+ANGL.US,D,20221014,000000,26.201,26.2607,25.8922,25.9221,912844.45479297,0
+ANGL.US,D,20221017,000000,26.191,26.3105,26.1312,26.2507,2464727.5248006,0
+ANGL.US,D,20221018,000000,26.5196,26.5595,26.2707,26.4001,1286589.5111711,0
+ANGL.US,D,20221019,000000,26.2906,26.3354,26.1213,26.191,965224.55392313,0
+ANGL.US,D,20221020,000000,26.1611,26.3205,25.8722,25.9619,1979958.307998,0
+ANGL.US,D,20221021,000000,25.9321,26.2607,25.9022,26.1611,1750354.6727333,0
+ANGL.US,D,20221024,000000,26.191,26.2707,26.0615,26.201,1078344.4003107,0
+ANGL.US,D,20221025,000000,26.3005,26.4499,26.3005,26.44,1336512.4260409,0
+ANGL.US,D,20221026,000000,26.3603,26.5844,26.3503,26.4698,990412.95195586,0
+ANGL.US,D,20221027,000000,26.5395,26.7088,26.4599,26.659,2326731.5747429,0
+ANGL.US,D,20221028,000000,26.669,26.8483,26.669,26.7985,1315577.6579741,0
+ANGL.US,D,20221031,000000,26.6292,26.6292,26.3902,26.43,1282978.5448449,0
+ANGL.US,D,20221101,000000,26.67,26.67,26.37,26.56,2014396,0
+ANGL.US,D,20221102,000000,26.55,26.85,26.28,26.28,2413237,0
+ANGL.US,D,20221103,000000,26.05,26.32,25.985,26.23,1612219,0
+ANGL.US,D,20221104,000000,26.41,26.53,26.2345,26.39,832930,0
+ANGL.US,D,20221107,000000,26.47,26.49,26.3419,26.44,1098999,0
+ANGL.US,D,20221108,000000,26.5,26.5699,26.37,26.5,2048034,0
+ANGL.US,D,20221109,000000,26.4,26.44,26.11,26.12,2937564,0
+ANGL.US,D,20221110,000000,26.85,26.95,26.69,26.94,3276186,0
+ANGL.US,D,20221111,000000,26.91,27.065,26.8,27.02,2505334,0
+ANGL.US,D,20221114,000000,26.88,26.9,26.76,26.78,848848,0
+ANGL.US,D,20221115,000000,27.04,27.05,26.835,27.02,1388450,0
+ANGL.US,D,20221116,000000,27,27.0398,26.95,26.98,788507,0
+ANGL.US,D,20221117,000000,26.8,26.9178,26.75,26.91,893185,0
+ANGL.US,D,20221118,000000,27,27.01,26.865,26.99,654990,0
+ANGL.US,D,20221121,000000,26.95,26.995,26.88,26.91,758812,0
+ANGL.US,D,20221122,000000,27.04,27.19,26.98,27.19,2285468,0
+ANGL.US,D,20221123,000000,27.12,27.295,27.12,27.24,1023526,0
+ANGL.US,D,20221125,000000,27.2,27.22,27.1499,27.2,239115,0
+ANGL.US,D,20221128,000000,27.09,27.145,26.905,26.92,1737921,0
+ANGL.US,D,20221129,000000,26.92,27.11,26.905,27.1,1106509,0
+ANGL.US,D,20221130,000000,27.13,27.5,27.055,27.48,1392631,0
+ANGL.US,D,20221201,000000,27.38,27.435,27.28,27.41,2306688,0
+ANGL.US,D,20221202,000000,27.18,27.45,27.17,27.42,2375343,0
+ANGL.US,D,20221205,000000,27.34,27.37,27.13,27.2,1999203,0
+ANGL.US,D,20221206,000000,27.25,27.2818,27.1101,27.16,1501894,0
+ANGL.US,D,20221207,000000,27.19,27.38,27.18,27.33,1065977,0
+ANGL.US,D,20221208,000000,27.35,27.415,27.28,27.32,1616955,0
+ANGL.US,D,20221209,000000,27.26,27.4517,27.26,27.32,1085452,0
+ANGL.US,D,20221212,000000,27.41,27.49,27.36,27.45,1635325,0
+ANGL.US,D,20221213,000000,27.91,28,27.565,27.75,1271120,0
+ANGL.US,D,20221214,000000,27.73,27.785,27.4,27.61,1311306,0
+ANGL.US,D,20221215,000000,27.51,27.59,27.4,27.55,1003033,0
+ANGL.US,D,20221216,000000,27.44,27.52,27.415,27.48,1140776,0
+ANGL.US,D,20221219,000000,27.36,27.41,27.25,27.33,1856217,0
+ANGL.US,D,20221220,000000,27.18,27.325,27.145,27.25,1067665,0
+ANGL.US,D,20221221,000000,27.34,27.51,27.34,27.45,809953,0
+ANGL.US,D,20221222,000000,27.31,27.36,27.18,27.28,1237404,0
+ANGL.US,D,20221223,000000,27.22,27.4,27.1631,27.38,4886909,0
+ANGL.US,D,20221227,000000,27.31,27.34,27.035,27.04,3920021,0
+ANGL.US,D,20221228,000000,27,27.075,26.64,26.64,3011725,0
+ANGL.US,D,20221229,000000,26.87,27.0633,26.75,27.06,1264022,0
+ANGL.US,D,20221230,000000,26.95,27.055,26.9216,27.02,1768738,0
+ANGL.US,D,20230103,000000,27.2,27.23,27,27.06,1252694,0
+ANGL.US,D,20230104,000000,27.21,27.36,27.12,27.34,1870745,0
+ANGL.US,D,20230105,000000,27.23,27.29,27.145,27.25,2497279,0
+ANGL.US,D,20230106,000000,27.4,27.7199,27.35,27.61,2845855,0
+ANGL.US,D,20230109,000000,27.72,27.81,27.6739,27.75,4021718,0
+ANGL.US,D,20230110,000000,27.74,27.79,27.65,27.74,1384757,0
+ANGL.US,D,20230111,000000,27.82,27.94,27.8,27.93,1531168,0
+ANGL.US,D,20230112,000000,27.99,28.115,27.85,28.11,1866628,0
+ANGL.US,D,20230113,000000,28.01,28.105,27.98,28.04,1955229,0
+ANGL.US,D,20230117,000000,28.01,28.02,27.9,27.97,1930048,0
+ANGL.US,D,20230118,000000,28.17,28.26,28.01,28.07,9308985,0
+ANGL.US,D,20230119,000000,27.98,28.0202,27.88,27.91,7454728,0
+ANGL.US,D,20230120,000000,27.88,27.95,27.77,27.94,5590658,0
+ANGL.US,D,20230123,000000,27.92,28.025,27.88,27.92,864624,0
+ANGL.US,D,20230124,000000,27.88,27.97,27.81,27.92,883339,0
+ANGL.US,D,20230125,000000,27.84,27.97,27.825,27.94,704481,0
+ANGL.US,D,20230126,000000,27.98,27.9993,27.875,27.98,1851454,0
+ANGL.US,D,20230127,000000,27.94,27.99,27.87,27.94,6111779,0
+ANGL.US,D,20230130,000000,27.86,27.93,27.82,27.85,1138378,0
+ANGL.US,D,20230131,000000,27.955,28.085,27.92,28.07,1605828,0
+ANGL.US,D,20230201,000000,27.99,28.33,27.88,28.22,2728979,0
+ANGL.US,D,20230202,000000,28.42,28.44,28.24,28.29,2946238,0
+ANGL.US,D,20230203,000000,28.075,28.204,28.03,28.05,808646,0
+ANGL.US,D,20230206,000000,27.95,28,27.87,27.94,1280578,0
+ANGL.US,D,20230207,000000,27.95,28.14,27.91,28.07,3339184,0
+ANGL.US,D,20230208,000000,27.99,28.045,27.88,27.98,770054,0
+ANGL.US,D,20230209,000000,28.09,28.09,27.76,27.77,1504001,0
+ANGL.US,D,20230210,000000,27.72,27.78,27.572,27.63,1502602,0
+ANGL.US,D,20230213,000000,27.65,27.76,27.61,27.64,2458819,0
+ANGL.US,D,20230214,000000,27.53,27.717,27.481,27.63,3168298,0
+ANGL.US,D,20230215,000000,27.55,27.63,27.505,27.61,1241753,0
+ANGL.US,D,20230216,000000,27.51,27.53,27.375,27.38,1889429,0
+ANGL.US,D,20230217,000000,27.25,27.575,27.25,27.54,1337859,0
+ANGL.US,D,20230221,000000,27.31,27.35,27.025,27.13,1805850,0
+ANGL.US,D,20230222,000000,27.22,27.3799,27.2,27.26,2158327,0
+ANGL.US,D,20230223,000000,27.37,27.5,27.285,27.43,1494074,0
+ANGL.US,D,20230224,000000,27.21,27.3599,27.18,27.31,1369267,0
+ANGL.US,D,20230227,000000,27.37,27.5,27.345,27.44,930579,0
+ANGL.US,D,20230228,000000,27.43,27.45,27.335,27.38,1261206,0
+ANGL.US,D,20230301,000000,27.28,27.28,27.13,27.24,1502961,0
+ANGL.US,D,20230302,000000,27.08,27.28,27.08,27.26,1493705,0
+ANGL.US,D,20230303,000000,27.37,27.58,27.3233,27.53,1703889,0
+ANGL.US,D,20230306,000000,27.59,27.62,27.52,27.55,945789,0
+ANGL.US,D,20230307,000000,27.55,27.55,27.345,27.35,3218944,0
+ANGL.US,D,20230308,000000,27.39,27.43,27.22,27.3,1864376,0
+ANGL.US,D,20230309,000000,27.37,27.455,27.05,27.11,1495121,0
+ANGL.US,D,20230310,000000,27.23,27.4,27.13,27.22,6545803,0
+ANGL.US,D,20230313,000000,27.13,27.52,27.0988,27.19,3314545,0
+ANGL.US,D,20230314,000000,27.38,27.465,27.245,27.35,2388873,0
+ANGL.US,D,20230315,000000,27.09,27.29,27.04,27.25,2870897,0
+ANGL.US,D,20230316,000000,27.17,27.42,27.16,27.35,3195726,0
+ANGL.US,D,20230317,000000,27.23,27.36,27.17,27.22,3599137,0
+ANGL.US,D,20230320,000000,27.22,27.3,27.11,27.14,1733937,0
+ANGL.US,D,20230321,000000,27.34,27.41,27.2321,27.41,1370370,0
+ANGL.US,D,20230322,000000,27.4,27.7,27.29,27.45,2639286,0
+ANGL.US,D,20230323,000000,27.45,27.545,27.215,27.31,2807656,0
+ANGL.US,D,20230324,000000,27.26,27.34,27.22,27.29,1256286,0
+ANGL.US,D,20230327,000000,27.31,27.355,27.19,27.19,1478143,0
+ANGL.US,D,20230328,000000,27.18,27.2399,27.11,27.21,1384825,0
+ANGL.US,D,20230329,000000,27.29,27.56,27.29,27.52,3754766,0
+ANGL.US,D,20230330,000000,27.57,27.72,27.53,27.68,3521146,0
+ANGL.US,D,20230331,000000,27.78,28.05,27.78,28.02,2724031,0
+ANGL.US,D,20230403,000000,27.85,27.905,27.765,27.88,4968078,0
+ANGL.US,D,20230404,000000,27.87,27.905,27.75,27.77,3352814,0
+ANGL.US,D,20230405,000000,27.83,27.84,27.62,27.71,5732625,0
+ANGL.US,D,20230406,000000,27.71,27.865,27.63,27.82,2340691,0
+ANGL.US,D,20230410,000000,27.73,27.82,27.69,27.81,2284387,0
+ANGL.US,D,20230411,000000,27.81,27.92,27.79,27.88,1536593,0
+ANGL.US,D,20230412,000000,28.03,28.03,27.815,27.85,2183275,0
+ANGL.US,D,20230413,000000,27.91,28.04,27.89,27.96,1217070,0
+ANGL.US,D,20230414,000000,27.92,27.99,27.81,27.91,1356108,0
+ANGL.US,D,20230417,000000,27.83,27.8672,27.74,27.86,1031172,0
+ANGL.US,D,20230418,000000,27.91,27.94,27.8101,27.87,1622622,0
+ANGL.US,D,20230419,000000,27.75,27.84,27.74,27.78,1159459,0
+ANGL.US,D,20230420,000000,27.68,27.8,27.67,27.76,2055320,0
+ANGL.US,D,20230421,000000,27.79,27.8299,27.6755,27.77,1996144,0
+ANGL.US,D,20230424,000000,27.795,27.87,27.775,27.86,2239088,0
+ANGL.US,D,20230425,000000,27.83,27.885,27.735,27.76,993534,0
+ANGL.US,D,20230426,000000,27.75,27.75,27.6,27.64,746977,0
+ANGL.US,D,20230427,000000,27.68,27.765,27.6,27.67,1437811,0
+ANGL.US,D,20230428,000000,27.66,27.84,27.66,27.75,1937952,0
+ANGL.US,D,20230501,000000,27.57,27.585,27.42,27.46,2557303,0
+ANGL.US,D,20230502,000000,27.41,27.53,27.38,27.47,2515471,0
+ANGL.US,D,20230503,000000,27.48,27.61,27.44,27.46,1786437,0
+ANGL.US,D,20230504,000000,27.34,27.35,27.25,27.31,4171834,0
+ANGL.US,D,20230505,000000,27.42,27.5,27.3722,27.43,2548759,0
+ANGL.US,D,20230508,000000,27.44,27.45,27.345,27.4,814516,0
+ANGL.US,D,20230509,000000,27.32,27.39,27.32,27.33,1047267,0
+ANGL.US,D,20230510,000000,27.49,27.52,27.39,27.45,982748,0
+ANGL.US,D,20230511,000000,27.43,27.465,27.405,27.44,1435319,0
+ANGL.US,D,20230512,000000,27.44,27.45,27.2521,27.29,1342463,0
+ANGL.US,D,20230515,000000,27.32,27.33,27.26,27.29,961437,0
+ANGL.US,D,20230516,000000,27.23,27.23,27.09,27.12,1411767,0
+ANGL.US,D,20230517,000000,27.17,27.29,27.16,27.21,1892904,0
+ANGL.US,D,20230518,000000,27.14,27.23,27.09,27.21,1199869,0
+ANGL.US,D,20230519,000000,27.23,27.29,27.2044,27.22,1741601,0
+ANGL.US,D,20230522,000000,27.26,27.39,27.2597,27.35,1473992,0
+ANGL.US,D,20230523,000000,27.35,27.36,27.2401,27.27,1607276,0
+ANGL.US,D,20230524,000000,27.26,27.26,27.06,27.13,2997793,0
+ANGL.US,D,20230525,000000,27.23,27.23,27.08,27.09,2286548,0
+ANGL.US,D,20230526,000000,27.11,27.277,27.11,27.25,633867,0
+ANGL.US,D,20230530,000000,27.37,27.37,27.29,27.37,875914,0
+ANGL.US,D,20230531,000000,27.29,27.37,27.245,27.35,1299739,0
+ANGL.US,D,20230601,000000,27.2,27.35,27.18,27.35,3037737,0
+ANGL.US,D,20230602,000000,27.39,27.48,27.32,27.39,1635343,0
+ANGL.US,D,20230605,000000,27.39,27.42,27.335,27.42,1273122,0
+ANGL.US,D,20230606,000000,27.4,27.44,27.33,27.43,923948,0
+ANGL.US,D,20230607,000000,27.48,27.52,27.28,27.33,347873,0
+ANGL.US,D,20230608,000000,27.32,27.49,27.32,27.49,1488823,0
+ANGL.US,D,20230609,000000,27.51,27.55,27.4725,27.49,1634322,0
+ANGL.US,D,20230612,000000,27.53,27.53,27.41,27.49,1035279,0
+ANGL.US,D,20230613,000000,27.45,27.56,27.425,27.45,1255541,0
+ANGL.US,D,20230614,000000,27.5,27.5799,27.35,27.49,876711,0
+ANGL.US,D,20230615,000000,27.59,27.64,27.54,27.62,1485226,0
+ANGL.US,D,20230616,000000,27.6,27.6,27.55,27.55,1004351,0
+ANGL.US,D,20230620,000000,27.55,27.5999,27.53,27.53,560037,0
+ANGL.US,D,20230621,000000,27.52,27.57,27.46,27.55,676051,0
+ANGL.US,D,20230622,000000,27.5,27.505,27.44,27.47,734506,0
+ANGL.US,D,20230623,000000,27.42,27.45,27.3501,27.4,1155147,0
+ANGL.US,D,20230626,000000,27.485,27.5,27.4,27.47,907995,0
+ANGL.US,D,20230627,000000,27.49,27.53,27.46,27.53,1052908,0
+ANGL.US,D,20230628,000000,27.52,27.65,27.48,27.63,1768846,0
+ANGL.US,D,20230629,000000,27.52,27.58,27.455,27.57,2049613,0
+ANGL.US,D,20230630,000000,27.68,27.82,27.645,27.77,3603083,0
+ANGL.US,D,20230703,000000,27.65,27.65,27.5732,27.61,942261,0
+ANGL.US,D,20230705,000000,27.57,27.59,27.48,27.52,1540255,0
+ANGL.US,D,20230706,000000,27.33,27.36,27.265,27.35,1029308,0
+ANGL.US,D,20230707,000000,27.36,27.52,27.33,27.33,1853587,0
+ANGL.US,D,20230710,000000,27.35,27.4778,27.35,27.47,2168315,0
+ANGL.US,D,20230711,000000,27.5,27.59,27.47,27.58,945669,0
+ANGL.US,D,20230712,000000,27.79,27.8375,27.72,27.79,2196636,0
+ANGL.US,D,20230713,000000,27.87,27.96,27.83,27.91,2129171,0
+ANGL.US,D,20230714,000000,27.9,27.905,27.72,27.75,4591614,0
+ANGL.US,D,20230717,000000,27.7,27.84,27.7,27.83,843568,0
+ANGL.US,D,20230718,000000,27.86,27.93,27.82,27.86,767433,0
+ANGL.US,D,20230719,000000,27.86,27.9391,27.86,27.89,1280125,0
+ANGL.US,D,20230720,000000,27.76,27.76,27.64,27.71,1248963,0
+ANGL.US,D,20230721,000000,27.75,27.7754,27.685,27.72,1124744,0
+ANGL.US,D,20230724,000000,27.77,27.79,27.7,27.7,759236,0
+ANGL.US,D,20230725,000000,27.67,27.73,27.62,27.69,632218,0
+ANGL.US,D,20230726,000000,27.7,27.865,27.69,27.86,1391597,0
+ANGL.US,D,20230727,000000,27.87,27.91,27.61,27.65,2033414,0
+ANGL.US,D,20230728,000000,27.77,27.8,27.72,27.77,874315,0
+ANGL.US,D,20230731,000000,27.79,27.89,27.79,27.89,886466,0
+ANGL.US,D,20230801,000000,27.69,27.71,27.62,27.67,2518193,0
+ANGL.US,D,20230802,000000,27.55,27.6,27.47,27.6,1332269,0
+ANGL.US,D,20230803,000000,27.47,27.53,27.42,27.48,3129531,0
+ANGL.US,D,20230804,000000,27.6,27.6999,27.55,27.58,5800412,0
+ANGL.US,D,20230807,000000,27.64,27.66,27.5525,27.63,2119213,0
+ANGL.US,D,20230808,000000,27.57,27.68,27.57,27.66,1756643,0
+ANGL.US,D,20230809,000000,27.63,27.67,27.6,27.64,1470803,0
+ANGL.US,D,20230810,000000,27.71,27.75,27.53,27.58,1003077,0
+ANGL.US,D,20230811,000000,27.55,27.58,27.495,27.57,874815,0
+ANGL.US,D,20230814,000000,27.53,27.615,27.495,27.56,611337,0
+ANGL.US,D,20230815,000000,27.52,27.56,27.47,27.49,855405,0
+ANGL.US,D,20230816,000000,27.48,27.54,27.37,27.37,857331,0
+ANGL.US,D,20230817,000000,27.4,27.4164,27.23,27.26,3185723,0
+ANGL.US,D,20230818,000000,27.25,27.37,27.235,27.3,1241366,0
+ANGL.US,D,20230821,000000,27.3,27.32,27.2209,27.3,868120,0
+ANGL.US,D,20230822,000000,27.34,27.38,27.28,27.295,607653,0
+ANGL.US,D,20230823,000000,27.39,27.52,27.39,27.49,1292905,0
+ANGL.US,D,20230824,000000,27.48,27.49,27.33,27.34,1242152,0
+ANGL.US,D,20230825,000000,27.35,27.48,27.32,27.44,701721,0
+ANGL.US,D,20230828,000000,27.48,27.56,27.4645,27.54,861356,0
+ANGL.US,D,20230829,000000,27.52,27.71,27.505,27.7,1170483,0
+ANGL.US,D,20230830,000000,27.71,27.75,27.6801,27.72,1085444,0
+ANGL.US,D,20230831,000000,27.71,27.77,27.674,27.74,646014,0
+ANGL.US,D,20230901,000000,27.69,27.71,27.571,27.65,1377242,0
+ANGL.US,D,20230905,000000,27.64,27.64,27.48,27.49,1221178,0
+ANGL.US,D,20230906,000000,27.49,27.5,27.39,27.45,1824971,0
+ANGL.US,D,20230907,000000,27.43,27.55,27.41,27.54,2212246,0
+ANGL.US,D,20230908,000000,27.57,27.62,27.51,27.53,983124,0
+ANGL.US,D,20230911,000000,27.55,27.57,27.49,27.56,797502,0
+ANGL.US,D,20230912,000000,27.5,27.58,27.5,27.54,1927907,0
+ANGL.US,D,20230913,000000,27.55,27.65,27.55,27.61,1120815,0
+ANGL.US,D,20230914,000000,27.68,27.68,27.59,27.62,668088,0
+ANGL.US,D,20230915,000000,27.59,27.5972,27.52,27.56,1090086,0
+ANGL.US,D,20230918,000000,27.54,27.59,27.54,27.57,685591,0
+ANGL.US,D,20230919,000000,27.53,27.56,27.48,27.49,814336,0
+ANGL.US,D,20230920,000000,27.54,27.57,27.42,27.42,1393186,0
+ANGL.US,D,20230921,000000,27.32,27.35,27.24,27.25,1249803,0
+ANGL.US,D,20230922,000000,27.32,27.3758,27.28,27.28,3522139,0
+ANGL.US,D,20230925,000000,27.22,27.29,27.19,27.22,1246297,0
+ANGL.US,D,20230926,000000,27.16,27.205,27.05,27.06,3008042,0
+ANGL.US,D,20230927,000000,27.15,27.19,27,27.06,1559907,0
+ANGL.US,D,20230928,000000,27.02,27.17,26.9601,27.16,1522607,0
+ANGL.US,D,20230929,000000,27.235,27.27,27.06,27.06,1552113,0
+ANGL.US,D,20231002,000000,26.91,26.91,26.7401,26.77,1789525,0
+ANGL.US,D,20231003,000000,26.64,26.695,26.471,26.48,2152250,0
+ANGL.US,D,20231004,000000,26.55,26.57,26.4217,26.56,2753917,0
+ANGL.US,D,20231005,000000,26.53,26.6,26.5,26.57,1236485,0
+ANGL.US,D,20231006,000000,26.42,26.615,26.395,26.59,1366463,0
+ANGL.US,D,20231009,000000,26.59,26.805,26.59,26.8,711278,0
+ANGL.US,D,20231010,000000,26.67,26.84,26.67,26.79,1865948,0
+ANGL.US,D,20231011,000000,26.79,26.83,26.6398,26.75,1220610,0
+ANGL.US,D,20231012,000000,26.7,26.74,26.545,26.62,1814315,0
+ANGL.US,D,20231013,000000,26.74,26.81,26.6328,26.66,1627955,0
+ANGL.US,D,20231016,000000,26.65,26.7,26.61,26.65,861822,0
+ANGL.US,D,20231017,000000,26.55,26.66,26.5,26.53,3251636,0
+ANGL.US,D,20231018,000000,26.51,26.57,26.4,26.41,1827563,0
+ANGL.US,D,20231019,000000,26.45,26.56,26.32,26.33,1096735,0
+ANGL.US,D,20231020,000000,26.38,26.42,26.325,26.35,858496,0
+ANGL.US,D,20231023,000000,26.31,26.53,26.285,26.46,1784300,0
+ANGL.US,D,20231024,000000,26.49,26.58,26.49,26.57,1122373,0
+ANGL.US,D,20231025,000000,26.5,26.53,26.4045,26.42,982203,0
+ANGL.US,D,20231026,000000,26.44,26.58,26.4238,26.55,1051510,0
+ANGL.US,D,20231027,000000,26.58,26.6,26.47,26.52,852599,0
+ANGL.US,D,20231030,000000,26.54,26.59,26.48,26.54,685134,0
+ANGL.US,D,20231031,000000,26.63,26.78,26.6,26.73,1909060,0
+ANGL.US,D,20231101,000000,26.65,26.88,26.64,26.88,1332168,0
+ANGL.US,D,20231102,000000,27.01,27.18,27.01,27.15,2635601,0
+ANGL.US,D,20231103,000000,27.32,27.5,27.2514,27.48,4388479,0
+ANGL.US,D,20231106,000000,27.38,27.455,27.31,27.33,905514,0
+ANGL.US,D,20231107,000000,27.32,27.39,27.2501,27.31,2795344,0
+ANGL.US,D,20231108,000000,27.3,27.38,27.3,27.37,1855449,0
+ANGL.US,D,20231109,000000,27.35,27.3799,27.19,27.19,2324021,0
+ANGL.US,D,20231110,000000,27.29,27.34,27.25,27.32,2011100,0
+ANGL.US,D,20231113,000000,27.27,27.33,27.235,27.305,1583140,0
+ANGL.US,D,20231114,000000,27.56,27.666,27.56,27.61,2035921,0
+ANGL.US,D,20231115,000000,27.59,27.61,27.5144,27.56,4455342,0
+ANGL.US,D,20231116,000000,27.58,27.67,27.58,27.67,1100547,0
+ANGL.US,D,20231117,000000,27.63,27.73,27.62,27.71,1142152,0
+ANGL.US,D,20231120,000000,27.74,27.8,27.69,27.76,1597453,0
+ANGL.US,D,20231121,000000,27.71,27.79,27.71,27.78,2362340,0
+ANGL.US,D,20231122,000000,27.8,27.84,27.7444,27.82,840999,0
+ANGL.US,D,20231124,000000,27.8,27.82,27.7699,27.79,294429,0
+ANGL.US,D,20231127,000000,27.79,27.9,27.775,27.88,1432258,0
+ANGL.US,D,20231128,000000,27.86,28.02,27.85,28.01,1551759,0
+ANGL.US,D,20231129,000000,28.14,28.235,28.1314,28.2,1751118,0
+ANGL.US,D,20231130,000000,28.22,28.22,28.09,28.185,756745,0
+ANGL.US,D,20231201,000000,28.03,28.28,28.015,28.28,1725152,0
+ANGL.US,D,20231204,000000,28.12,28.24,28.12,28.225,1030633,0
+ANGL.US,D,20231205,000000,28.23,28.29,28.2,28.265,999989,0
+ANGL.US,D,20231206,000000,28.32,28.32,28.25,28.26,857383,0
+ANGL.US,D,20231207,000000,28.28,28.34,28.255,28.28,3097961,0
+ANGL.US,D,20231208,000000,28.2,28.27,28.1801,28.24,2468924,0
+ANGL.US,D,20231211,000000,28.26,28.26,28.18,28.24,1513653,0
+ANGL.US,D,20231212,000000,28.23,28.35,28.2,28.34,1616384,0
+ANGL.US,D,20231213,000000,28.4,28.75,28.36,28.73,1677256,0
+ANGL.US,D,20231214,000000,28.85,29,28.81,28.95,3882767,0
+ANGL.US,D,20231215,000000,28.91,28.955,28.84,28.91,2680186,0
+ANGL.US,D,20231218,000000,28.98,28.98,28.85,28.93,1582139,0
+ANGL.US,D,20231219,000000,28.99,29.05,28.9727,29.035,1403899,0
+ANGL.US,D,20231220,000000,29.05,29.11,28.985,28.99,1284668,0
+ANGL.US,D,20231221,000000,29.1,29.15,28.99,29.06,2981455,0
+ANGL.US,D,20231222,000000,29.12,29.1387,28.995,29.01,641610,0
+ANGL.US,D,20231226,000000,29.02,29.06,29,29.01,448670,0
+ANGL.US,D,20231227,000000,28.91,29.03,28.89,28.97,1435203,0
+ANGL.US,D,20231228,000000,28.93,28.935,28.7838,28.84,1031355,0
+ANGL.US,D,20231229,000000,28.82,28.92,28.77,28.78,852717,0
+ANGL.US,D,20240102,000000,28.72,28.73,28.64,28.69,1006333,0
+ANGL.US,D,20240103,000000,28.53,28.695,28.48,28.64,858936,0
+ANGL.US,D,20240104,000000,28.58,28.62,28.52,28.53,1709828,0
+ANGL.US,D,20240105,000000,28.52,28.68,28.5,28.54,766049,0
+ANGL.US,D,20240108,000000,28.58,28.73,28.5601,28.72,1189784,0
+ANGL.US,D,20240109,000000,28.69,28.83,28.68,28.83,1204632,0
+ANGL.US,D,20240110,000000,28.88,28.94,28.84,28.87,1329392,0
+ANGL.US,D,20240111,000000,28.92,29.06,28.86,29.06,2876693,0
+ANGL.US,D,20240112,000000,29.12,29.17,29.08,29.13,2718089,0
+ANGL.US,D,20240116,000000,29.05,29.0517,28.91,28.97,1270170,0
+ANGL.US,D,20240117,000000,28.85,28.8701,28.79,28.87,1128403,0
+ANGL.US,D,20240118,000000,28.9,28.9065,28.82,28.89,1282257,0
+ANGL.US,D,20240119,000000,28.9,28.94,28.775,28.94,902844,0
+ANGL.US,D,20240122,000000,28.96,29.025,28.9401,28.95,844457,0
+ANGL.US,D,20240123,000000,28.94,28.95,28.87,28.91,654750,0
+ANGL.US,D,20240124,000000,28.99,29.015,28.855,28.88,558558,0
+ANGL.US,D,20240125,000000,28.97,29.1,28.96,29.1,1263498,0
+ANGL.US,D,20240126,000000,29.09,29.15,29.07,29.09,1181716,0
+ANGL.US,D,20240129,000000,29.11,29.14,29.05,29.14,640100,0
+ANGL.US,D,20240130,000000,29.16,29.17,29.03,29.11,1004429,0
+ANGL.US,D,20240131,000000,29.15,29.21,29.025,29.06,1116172,0
+ANGL.US,D,20240201,000000,28.96,29.065,28.92,29.02,1835052,0
+ANGL.US,D,20240202,000000,28.83,28.905,28.815,28.87,843939,0
+ANGL.US,D,20240205,000000,28.74,28.765,28.625,28.67,1275043,0
+ANGL.US,D,20240206,000000,28.68,28.82,28.68,28.78,1429430,0
+ANGL.US,D,20240207,000000,28.83,28.8491,28.745,28.81,1255583,0
+ANGL.US,D,20240208,000000,28.81,28.87,28.7901,28.83,881978,0
+ANGL.US,D,20240209,000000,28.85,28.89,28.795,28.88,1072727,0
+ANGL.US,D,20240212,000000,28.9,28.93,28.83,28.85,1045401,0
+ANGL.US,D,20240213,000000,28.64,28.7,28.5702,28.63,753859,0
+ANGL.US,D,20240214,000000,28.71,28.75,28.67,28.705,2550060,0
+ANGL.US,D,20240215,000000,28.8,28.86,28.735,28.84,554943,0
+ANGL.US,D,20240216,000000,28.71,28.72,28.65,28.7,3373631,0
+ANGL.US,D,20240220,000000,28.7,28.75,28.665,28.75,1145543,0
+ANGL.US,D,20240221,000000,28.76,28.7701,28.64,28.7,686602,0
+ANGL.US,D,20240222,000000,28.78,28.8,28.73,28.79,820169,0
+ANGL.US,D,20240223,000000,28.8,28.85,28.78,28.8,1489123,0
+ANGL.US,D,20240226,000000,28.8,28.82,28.66,28.69,722610,0
+ANGL.US,D,20240227,000000,28.68,28.7077,28.635,28.68,883754,0
+ANGL.US,D,20240228,000000,28.67,28.725,28.6526,28.68,713801,0
+ANGL.US,D,20240229,000000,28.74,28.79,28.68,28.72,794303,0
+ANGL.US,D,20240301,000000,28.59,28.75,28.53,28.69,2169923,0
+ANGL.US,D,20240304,000000,28.68,28.74,28.65,28.71,1905288,0
+ANGL.US,D,20240305,000000,28.72,28.795,28.7001,28.72,1468582,0
+ANGL.US,D,20240306,000000,28.8,28.825,28.73,28.765,719930,0
+ANGL.US,D,20240307,000000,28.84,28.85,28.735,28.76,1375442,0
+ANGL.US,D,20240308,000000,28.8,28.9,28.77,28.78,702974,0
+ANGL.US,D,20240311,000000,28.76,28.8,28.74,28.78,428846,0
+ANGL.US,D,20240312,000000,28.8,28.81,28.725,28.78,442436,0
+ANGL.US,D,20240313,000000,28.78,28.86,28.76,28.81,827113,0
+ANGL.US,D,20240314,000000,28.81,28.81,28.63,28.67,570841,0
+ANGL.US,D,20240315,000000,28.66,28.68,28.595,28.63,1113689,0
+ANGL.US,D,20240318,000000,28.73,28.7643,28.675,28.69,1099321,0
+ANGL.US,D,20240319,000000,28.72,28.87,28.7042,28.84,1106989,0
+ANGL.US,D,20240320,000000,28.87,29,28.84,28.98,1286888,0
+ANGL.US,D,20240321,000000,29.07,29.2,28.99,29.01,1652989,0
+ANGL.US,D,20240322,000000,29.05,29.07,28.99,29.005,590004,0
+ANGL.US,D,20240325,000000,28.92,28.975,28.91,28.96,435506,0
+ANGL.US,D,20240326,000000,28.97,28.99,28.9,28.91,362234,0
+ANGL.US,D,20240327,000000,28.94,29.05,28.93,29.04,1157668,0
+ANGL.US,D,20240328,000000,29.02,29.06,29.01,29.02,2276811,0
+ANGL.US,D,20240401,000000,28.84,28.86,28.7301,28.75,954278,0
+ANGL.US,D,20240402,000000,28.66,28.73,28.62,28.73,1003323,0
+ANGL.US,D,20240403,000000,28.69,28.76,28.65,28.75,764879,0
+ANGL.US,D,20240404,000000,28.85,28.85,28.71,28.75,636937,0
+ANGL.US,D,20240405,000000,28.74,28.77,28.7,28.71,913273,0
+ANGL.US,D,20240408,000000,28.73,28.79,28.69,28.77,854940,0
+ANGL.US,D,20240409,000000,28.84,28.88,28.79,28.86,908856,0
+ANGL.US,D,20240410,000000,28.69,28.7299,28.54,28.63,1236084,0
+ANGL.US,D,20240411,000000,28.63,28.64,28.475,28.57,1826827,0
+ANGL.US,D,20240412,000000,28.57,28.61,28.53,28.57,1808557,0
+ANGL.US,D,20240415,000000,28.56,28.57,28.3001,28.34,852641,0
+ANGL.US,D,20240416,000000,28.29,28.3,28.17,28.18,3122425,0
+ANGL.US,D,20240417,000000,28.31,28.33,28.11,28.14,3834503,0
+ANGL.US,D,20240418,000000,28.21,28.21,28.11,28.17,1931583,0
+ANGL.US,D,20240419,000000,28.23,28.2599,28.19,28.21,675536,0
+ANGL.US,D,20240422,000000,28.25,28.34,28.24,28.31,1179270,0
+ANGL.US,D,20240423,000000,28.35,28.44,28.315,28.39,1946720,0
+ANGL.US,D,20240424,000000,28.36,28.39,28.25,28.31,3759839,0
+ANGL.US,D,20240425,000000,28.14,28.2554,28.1,28.24,902138,0
+ANGL.US,D,20240426,000000,28.25,28.35,28.25,28.32,1347967,0
+ANGL.US,D,20240429,000000,28.4,28.43,28.365,28.42,985398,0
+ANGL.US,D,20240430,000000,28.35,28.419,28.27,28.27,1669510,0
+ANGL.US,D,20240501,000000,28.1,28.36,26.98,28.24,2106754,0
+ANGL.US,D,20240502,000000,28.29,28.4099,28.245,28.39,802402,0
+ANGL.US,D,20240503,000000,28.56,28.685,28.48,28.54,2480409,0
+ANGL.US,D,20240506,000000,28.58,28.6257,28.56,28.59,692822,0
+ANGL.US,D,20240507,000000,28.67,28.72,28.6001,28.63,4330458,0
+ANGL.US,D,20240508,000000,28.6,28.62,28.55,28.6,958289,0
+ANGL.US,D,20240509,000000,28.57,28.62,28.545,28.61,504385,0
+ANGL.US,D,20240510,000000,28.59,28.6,28.515,28.54,578464,0
+ANGL.US,D,20240513,000000,28.62,28.62,28.53,28.55,555115,0
+ANGL.US,D,20240514,000000,28.57,28.62,28.56,28.61,519187,0
+ANGL.US,D,20240515,000000,28.7,28.785,28.67,28.77,879101,0
+ANGL.US,D,20240516,000000,28.79,28.79,28.7,28.7,1185174,0
+ANGL.US,D,20240517,000000,28.71,28.71,28.6594,28.69,667211,0
+ANGL.US,D,20240520,000000,28.66,28.7,28.6401,28.7,685564,0
+ANGL.US,D,20240521,000000,28.7,28.7376,28.6649,28.68,700668,0
+ANGL.US,D,20240522,000000,28.63,28.66,28.58,28.62,962753,0
+ANGL.US,D,20240523,000000,28.65,28.65,28.48,28.49,1630806,0
+ANGL.US,D,20240524,000000,28.56,28.62,28.51,28.61,530783,0
+ANGL.US,D,20240528,000000,28.63,28.6365,28.47,28.48,887713,0
+ANGL.US,D,20240529,000000,28.38,28.4365,28.37,28.37,1653086,0
+ANGL.US,D,20240530,000000,28.39,28.44,28.39,28.42,1493410,0
+ANGL.US,D,20240531,000000,28.44,28.55,28.44,28.54,782648,0
+ANGL.US,D,20240603,000000,28.42,28.51,28.41,28.51,970133,0
+ANGL.US,D,20240604,000000,28.49,28.57,28.49,28.52,1129023,0
+ANGL.US,D,20240605,000000,28.6,28.64,28.52,28.63,548738,0
+ANGL.US,D,20240606,000000,28.62,28.62,28.56,28.59,438279,0
+ANGL.US,D,20240607,000000,28.45,28.4999,28.4101,28.46,914505,0
+ANGL.US,D,20240610,000000,28.42,28.48,28.4,28.48,1109031,0
+ANGL.US,D,20240611,000000,28.46,28.51,28.43,28.51,741264,0
+ANGL.US,D,20240612,000000,28.69,28.71,28.59,28.6,955429,0
+ANGL.US,D,20240613,000000,28.66,28.6793,28.58,28.6,1187899,0
+ANGL.US,D,20240614,000000,28.54,28.56,28.45,28.49,758372,0
+ANGL.US,D,20240617,000000,28.44,28.52,28.39,28.5,837342,0
+ANGL.US,D,20240618,000000,28.55,28.63,28.54,28.61,450665,0
+ANGL.US,D,20240620,000000,28.55,28.58,28.51,28.57,813740,0
+ANGL.US,D,20240621,000000,28.57,28.62,28.54,28.61,629678,0
+ANGL.US,D,20240624,000000,28.59,28.65,28.575,28.58,401956,0
+ANGL.US,D,20240625,000000,28.56,28.58,28.53,28.55,907790,0
+ANGL.US,D,20240626,000000,28.49,28.49,28.41,28.42,1694943,0
+ANGL.US,D,20240627,000000,28.43,28.4385,28.36,28.4,1189399,0
+ANGL.US,D,20240628,000000,28.41,28.46,28.3,28.3,1134611,0
+ANGL.US,D,20240701,000000,28.19,28.2,28.08,28.11,2025164,0
+ANGL.US,D,20240702,000000,28.09,28.2,28.09,28.19,797948,0
+ANGL.US,D,20240703,000000,28.23,28.32,28.23,28.31,306144,0
+ANGL.US,D,20240705,000000,28.38,28.46,28.3646,28.45,1184386,0
+ANGL.US,D,20240708,000000,28.43,28.4684,28.395,28.44,765916,0
+ANGL.US,D,20240709,000000,28.43,28.44,28.38,28.43,902206,0
+ANGL.US,D,20240710,000000,28.43,28.4945,28.425,28.47,464307,0
+ANGL.US,D,20240711,000000,28.57,28.615,28.57,28.59,676812,0
+ANGL.US,D,20240712,000000,28.64,28.72,28.62,28.71,389356,0
+ANGL.US,D,20240715,000000,28.7,28.7,28.62,28.66,584030,0
+ANGL.US,D,20240716,000000,28.67,28.7983,28.655,28.79,428829,0
+ANGL.US,D,20240717,000000,28.64,28.76,28.64,28.75,399838,0
+ANGL.US,D,20240718,000000,28.74,28.7699,28.65,28.68,568872,0
+ANGL.US,D,20240719,000000,28.68,28.68,28.59,28.63,660895,0
+ANGL.US,D,20240722,000000,28.71,28.75,28.6715,28.74,841243,0
+ANGL.US,D,20240723,000000,28.74,28.8,28.7,28.75,948675,0
+ANGL.US,D,20240724,000000,28.68,28.73,28.59,28.59,1467593,0
+ANGL.US,D,20240725,000000,28.63,28.7098,28.6,28.6,461282,0
+ANGL.US,D,20240726,000000,28.74,28.74,28.65,28.69,610594,0
+ANGL.US,D,20240729,000000,28.77,28.77,28.65,28.71,650828,0
+ANGL.US,D,20240730,000000,28.7,28.76,28.68,28.71,597371,0
+ANGL.US,D,20240731,000000,28.76,28.91,28.76,28.89,506554,0
+ANGL.US,D,20240801,000000,28.75,28.81,28.58,28.69,836385,0
+ANGL.US,D,20240802,000000,28.62,28.68,28.57,28.61,593337,0
+ANGL.US,D,20240805,000000,28.28,28.4699,28.225,28.4,1937328,0
+ANGL.US,D,20240806,000000,28.56,28.64,28.401,28.54,1646372,0
+ANGL.US,D,20240807,000000,28.68,28.71,28.54,28.56,1646861,0
+ANGL.US,D,20240808,000000,28.63,28.66,28.57,28.63,1373830,0
+ANGL.US,D,20240809,000000,28.67,28.69,28.64,28.68,1027665,0
+ANGL.US,D,20240812,000000,28.69,28.7,28.65,28.69,476077,0
+ANGL.US,D,20240813,000000,28.75,28.85,28.715,28.85,492542,0
+ANGL.US,D,20240814,000000,28.84,28.92,28.84,28.91,520984,0
+ANGL.US,D,20240815,000000,28.93,28.965,28.89,28.95,833200,0
+ANGL.US,D,20240816,000000,28.96,29.08,28.94,29.07,753436,0
+ANGL.US,D,20240819,000000,29.02,29.15,29.02,29.13,929339,0
+ANGL.US,D,20240820,000000,29.13,29.155,29.075,29.12,485563,0
+ANGL.US,D,20240821,000000,29.13,29.18,29.12,29.16,453178,0
+ANGL.US,D,20240822,000000,29.16,29.16,29.08,29.11,1581021,0
+ANGL.US,D,20240823,000000,29.16,29.27,29.12,29.25,491545,0
+ANGL.US,D,20240826,000000,29.27,29.275,29.19,29.2,391105,0
+ANGL.US,D,20240827,000000,29.17,29.24,29.155,29.18,362989,0
+ANGL.US,D,20240828,000000,29.18,29.2,29.141,29.17,567830,0
+ANGL.US,D,20240829,000000,29.14,29.18,29.125,29.16,647451,0
+ANGL.US,D,20240830,000000,29.18,29.185,29.115,29.15,340644,0
+ANGL.US,D,20240903,000000,29.01,29.03,28.91,28.93,1399795,0
+ANGL.US,D,20240904,000000,28.93,29.05,28.922,29.03,1276374,0
+ANGL.US,D,20240905,000000,29.1,29.13,29.06,29.11,705792,0
+ANGL.US,D,20240906,000000,29.14,29.179,29.05,29.1,1179793,0
+ANGL.US,D,20240909,000000,29.12,29.18,29.095,29.18,1348464,0
+ANGL.US,D,20240910,000000,29.18,29.18,29.06,29.08,262268,0
+ANGL.US,D,20240911,000000,29.08,29.15,29.03,29.14,542115,0
+ANGL.US,D,20240912,000000,29.11,29.19,29.095,29.17,567065,0
+ANGL.US,D,20240913,000000,29.19,29.26,29.19,29.24,641833,0
+ANGL.US,D,20240916,000000,29.19,29.31,29.19,29.28,648657,0
+ANGL.US,D,20240917,000000,29.33,29.33,29.27,29.3,512684,0
+ANGL.US,D,20240918,000000,29.33,29.4701,29.27,29.32,600018,0
+ANGL.US,D,20240919,000000,29.47,29.47,29.38,29.41,1042599,0
+ANGL.US,D,20240920,000000,29.38,29.409,29.3,29.38,427636,0
+ANGL.US,D,20240923,000000,29.38,29.4,29.33,29.37,510694,0
+ANGL.US,D,20240924,000000,29.35,29.41,29.3301,29.38,521929,0
+ANGL.US,D,20240925,000000,29.33,29.36,29.3,29.3,386727,0
+ANGL.US,D,20240926,000000,29.38,29.38,29.27,29.32,1299232,0
+ANGL.US,D,20240927,000000,29.34,29.43,29.34,29.42,843742,0
+ANGL.US,D,20240930,000000,29.43,29.47,29.4,29.41,997383,0
+ANGL.US,D,20241001,000000,29.28,29.34,29.26,29.27,1109248,0
+ANGL.US,D,20241002,000000,29.23,29.28,29.2,29.25,676790,0
+ANGL.US,D,20241003,000000,29.23,29.24,29.1646,29.18,882442,0
+ANGL.US,D,20241004,000000,29.17,29.17,29.1,29.14,1278252,0
+ANGL.US,D,20241007,000000,29.11,29.11,29.02,29.03,900812,0
+ANGL.US,D,20241008,000000,29.06,29.09,29.02,29.07,591613,0
+ANGL.US,D,20241009,000000,29.06,29.1,29.04,29.06,412556,0
+ANGL.US,D,20241010,000000,29.09,29.09,29.01,29.05,620189,0
+ANGL.US,D,20241011,000000,29.04,29.12,29.04,29.09,961173,0
+ANGL.US,D,20241014,000000,29.08,29.14,29.02,29.13,783463,0
+ANGL.US,D,20241015,000000,29.15,29.19,29.13,29.13,1517329,0
+ANGL.US,D,20241016,000000,29.18,29.2463,29.16,29.21,518972,0
+ANGL.US,D,20241017,000000,29.23,29.23,29.1,29.15,403648,0
+ANGL.US,D,20241018,000000,29.17,29.23,29.1633,29.22,364665,0
+ANGL.US,D,20241021,000000,29.2,29.2,29.0615,29.08,448766,0
+ANGL.US,D,20241022,000000,29.1,29.1,29,29.05,954511,0
+ANGL.US,D,20241023,000000,29.01,29.01,28.92,28.95,963254,0
+ANGL.US,D,20241024,000000,29.04,29.0569,28.9801,29.02,1557796,0
+ANGL.US,D,20241025,000000,29.1,29.11,29,29,550622,0
+ANGL.US,D,20241028,000000,29.07,29.095,29.02,29.04,1665396,0
+ANGL.US,D,20241029,000000,29.01,29.06,28.9732,29.05,330550,0
+ANGL.US,D,20241030,000000,29.08,29.12,28.95,28.95,1162397,0
+ANGL.US,D,20241031,000000,28.99,28.99,28.87,28.87,639454,0
+ANGL.US,D,20241101,000000,28.77,28.805,28.6548,28.66,848484,0
+ANGL.US,D,20241104,000000,28.81,28.81,28.73,28.75,329835,0
+ANGL.US,D,20241105,000000,28.79,28.86,28.76,28.86,345002,0
+ANGL.US,D,20241106,000000,28.87,28.955,28.8,28.91,1952016,0
+ANGL.US,D,20241107,000000,28.95,29.09,28.925,29.08,649823,0
+ANGL.US,D,20241108,000000,29.12,29.16,29.095,29.16,635306,0
+ANGL.US,D,20241111,000000,29.17,29.17,29.1101,29.13,323800,0
+ANGL.US,D,20241112,000000,29.06,29.07,28.95,28.99,439081,0
+ANGL.US,D,20241113,000000,29.05,29.05,28.96,28.99,862976,0
+ANGL.US,D,20241114,000000,29.02,29.05,28.93,28.93,310846,0
+ANGL.US,D,20241115,000000,28.91,28.95,28.86,28.93,384489,0
+ANGL.US,D,20241118,000000,28.94,28.995,28.91,28.98,1731307,0
+ANGL.US,D,20241119,000000,28.93,29.0399,28.93,29,693434,0
+ANGL.US,D,20241120,000000,28.96,29.02,28.95,28.98,702239,0
+ANGL.US,D,20241121,000000,29,29.02,28.96,28.96,371775,0
+ANGL.US,D,20241122,000000,28.98,29.01,28.93,28.98,1038328,0
+ANGL.US,D,20241125,000000,29.12,29.1867,29.1111,29.16,551024,0
+ANGL.US,D,20241126,000000,29.12,29.12,29.0501,29.08,982764,0
+ANGL.US,D,20241127,000000,29.12,29.2,29.1199,29.18,442258,0
+ANGL.US,D,20241129,000000,29.21,29.27,29.2,29.26,252631,0
+ANGL.US,D,20241202,000000,29.23,29.23,29.07,29.12,999241,0
+ANGL.US,D,20241203,000000,29.15,29.17,29.11,29.13,629282,0
+ANGL.US,D,20241204,000000,29.11,29.21,29.1,29.21,358326,0
+ANGL.US,D,20241205,000000,29.17,29.2,29.142,29.16,452451,0
+ANGL.US,D,20241206,000000,29.21,29.25,29.185,29.21,856235,0
+ANGL.US,D,20241209,000000,29.23,29.23,29.16,29.18,650796,0
+ANGL.US,D,20241210,000000,29.17,29.25,29.15,29.24,442533,0
+ANGL.US,D,20241211,000000,29.3,29.3,29.195,29.2,339977,0
+ANGL.US,D,20241212,000000,29.18,29.19,29.12,29.12,625713,0
+ANGL.US,D,20241213,000000,29.14,29.14,29.04,29.07,671377,0
+ANGL.US,D,20241216,000000,29.11,29.13,29.08,29.1,364589,0
+ANGL.US,D,20241217,000000,29.06,29.1,29.04,29.06,471626,0
+ANGL.US,D,20241218,000000,29.06,29.0799,28.69,28.69,780587,0
+ANGL.US,D,20241219,000000,28.77,28.795,28.6,28.6,746868,0
+ANGL.US,D,20241220,000000,28.62,28.8263,28.62,28.77,822411,0
+ANGL.US,D,20241223,000000,28.81,28.819,28.7,28.7,576493,0
+ANGL.US,D,20241224,000000,28.71,28.8,28.665,28.79,170873,0
+ANGL.US,D,20241226,000000,28.76,28.89,28.72,28.88,673716,0
+ANGL.US,D,20241227,000000,28.69,28.73,28.61,28.61,655411,0
+ANGL.US,D,20241230,000000,28.59,28.66,28.58,28.62,412635,0
+ANGL.US,D,20241231,000000,28.71,28.7199,28.61,28.67,308284,0
+ANGL.US,D,20250102,000000,28.75,28.75,28.65,28.68,2107597,0
+ANGL.US,D,20250103,000000,28.71,28.73,28.7,28.71,904300,0
+ANGL.US,D,20250106,000000,28.77,28.79,28.72,28.75,450203,0
+ANGL.US,D,20250107,000000,28.8,28.81,28.64,28.68,691194,0
+ANGL.US,D,20250108,000000,28.64,28.7,28.625,28.69,741124,0
+ANGL.US,D,20250110,000000,28.64,28.6799,28.56,28.57,1141740,0
+ANGL.US,D,20250113,000000,28.55,28.57,28.49,28.55,882569,0
+ANGL.US,D,20250114,000000,28.64,28.64,28.54,28.57,670163,0
+ANGL.US,D,20250115,000000,28.79,28.82,28.7201,28.81,1863695,0
+ANGL.US,D,20250116,000000,28.8,28.895,28.76,28.88,1130701,0
+ANGL.US,D,20250117,000000,28.93,28.94,28.885,28.9,364633,0
+ANGL.US,D,20250121,000000,28.9,29,28.9,28.98,1755318,0
+ANGL.US,D,20250122,000000,29,29,28.9217,28.93,538582,0
+ANGL.US,D,20250123,000000,28.92,28.99,28.8925,28.98,1151043,0
+ANGL.US,D,20250124,000000,28.98,29.0666,28.98,29.03,782024,0
+ANGL.US,D,20250127,000000,29.09,29.09,29.01,29.09,776121,0
+ANGL.US,D,20250128,000000,29.03,29.0587,28.9935,29.05,710778,0
+ANGL.US,D,20250129,000000,29.06,29.06,28.9701,29.03,523003,0
+ANGL.US,D,20250130,000000,29.09,29.11,29.0422,29.08,241109,0
+ANGL.US,D,20250131,000000,29.1,29.1382,29.01,29.04,1048085,0
+ANGL.US,D,20250203,000000,28.8,28.895,28.7633,28.85,1711399,0
+ANGL.US,D,20250204,000000,28.86,28.94,28.831,28.94,968448,0
+ANGL.US,D,20250205,000000,28.96,29.04,28.9536,29.02,1976120,0
+ANGL.US,D,20250206,000000,29.04,29.04,28.98,28.99,1451767,0
+ANGL.US,D,20250207,000000,28.96,28.96,28.865,28.88,472306,0
+ANGL.US,D,20250210,000000,28.94,28.94,28.9,28.91,669541,0
+ANGL.US,D,20250211,000000,28.9,28.9,28.86,28.88,585248,0
+ANGL.US,D,20250212,000000,28.76,28.84,28.7402,28.79,654391,0
+ANGL.US,D,20250213,000000,28.83,28.93,28.821,28.92,641488,0
+ANGL.US,D,20250214,000000,28.99,29.0262,28.97,28.97,552880,0
+ANGL.US,D,20250218,000000,29.05,29.0686,28.93,28.94,485858,0
+ANGL.US,D,20250219,000000,28.94,28.99,28.9125,28.98,331943,0
+ANGL.US,D,20250220,000000,28.99,29,28.96,28.98,369618,0
+ANGL.US,D,20250221,000000,28.99,29.025,28.88,28.89,1194695,0
+ANGL.US,D,20250224,000000,28.86,28.9072,28.85,28.9,677348,0
+ANGL.US,D,20250225,000000,29,29.01,28.94,29,569406,0
+ANGL.US,D,20250226,000000,29.02,29.08,29.02,29.05,768964,0
+ANGL.US,D,20250227,000000,29.08,29.08,28.99,29,517562,0
+ANGL.US,D,20250228,000000,29.04,29.08,29.01,29.07,1746427,0
+ANGL.US,D,20250303,000000,28.93,28.93,28.85,28.89,1029344,0
+ANGL.US,D,20250304,000000,28.83,28.9,28.765,28.88,1161694,0
+ANGL.US,D,20250305,000000,28.95,28.9862,28.89,28.95,564163,0
+ANGL.US,D,20250306,000000,28.89,28.89,28.81,28.81,524786,0
+ANGL.US,D,20250307,000000,28.89,29.025,28.89,29.02,861504,0
+ANGL.US,D,20250310,000000,29,29.07,28.99,29.03,1527848,0
+ANGL.US,D,20250311,000000,29.02,29.045,28.8834,28.89,700699,0
+ANGL.US,D,20250312,000000,28.97,29,28.91,28.92,9188509,0
+ANGL.US,D,20250313,000000,28.99,28.99,28.78,28.79,3319477,0
+ANGL.US,D,20250314,000000,28.85,28.92,28.83,28.89,1762645,0
+ANGL.US,D,20250317,000000,28.91,28.95,28.88,28.92,486218,0
+ANGL.US,D,20250318,000000,28.91,28.92,28.88,28.9,691695,0
+ANGL.US,D,20250319,000000,28.89,29.075,28.88,29.03,471320,0
+ANGL.US,D,20250320,000000,29,29.05,28.96,28.97,794174,0
+ANGL.US,D,20250321,000000,28.95,28.97,28.9,28.94,649364,0
+ANGL.US,D,20250324,000000,28.98,29.03,28.97,29.03,408189,0
+ANGL.US,D,20250325,000000,29,29.05,28.98,28.99,621332,0
+ANGL.US,D,20250326,000000,28.98,29,28.84,28.89,345836,0
+ANGL.US,D,20250327,000000,28.89,28.89,28.82,28.84,620330,0
+ANGL.US,D,20250328,000000,28.88,28.89,28.78,28.83,414401,0
+ANGL.US,D,20250331,000000,28.75,28.875,28.7401,28.86,687738,0
+ANGL.US,D,20250401,000000,28.695,28.77,28.67,28.74,459568,0
+ANGL.US,D,20250402,000000,28.73,28.81,28.73,28.81,1377360,0
+ANGL.US,D,20250403,000000,28.6,28.62,28.4,28.41,1298016,0
+ANGL.US,D,20250404,000000,28.25,28.3,27.37,27.68,13342371,0
+ANGL.US,D,20250407,000000,27.32,27.875,27.2,27.47,6140871,0
+ANGL.US,D,20250408,000000,27.7,27.7709,27.195,27.29,4367322,0
+ANGL.US,D,20250409,000000,26.92,28.1399,26.92,28.09,2677303,0
+ANGL.US,D,20250410,000000,27.61,27.89,27.48,27.56,1450027,0
+ANGL.US,D,20250411,000000,27.56,27.77,27.375,27.62,1042600,0
+ANGL.US,D,20250414,000000,27.85,27.88,27.705,27.82,996038,0
+ANGL.US,D,20250415,000000,27.87,27.97,27.84,27.88,863968,0
+ANGL.US,D,20250416,000000,27.88,27.9625,27.82,27.88,720740,0
+ANGL.US,D,20250417,000000,27.96,28.03,27.92,27.98,1236906,0
+ANGL.US,D,20250421,000000,27.9,27.9,27.76,27.82,446354,0
+ANGL.US,D,20250422,000000,27.95,27.9673,27.8442,27.87,601016,0
+ANGL.US,D,20250423,000000,28.28,28.3,28.0244,28.05,613875,0
+ANGL.US,D,20250424,000000,28.11,28.32,28.11,28.29,1011761,0
+ANGL.US,D,20250425,000000,28.29,28.427009,28.2701,28.38,650493,0
+ANGL.US,D,20250428,000000,28.38,28.41,28.295,28.39,412670,0
+ANGL.US,D,20250429,000000,28.33,28.48,28.33,28.47,646612,0
+ANGL.US,D,20250430,000000,28.29,28.37,28.27,28.29,2224999,0
+ANGL.US,D,20250501,000000,28.2,28.22,28.115,28.15,1778157,0
+ANGL.US,D,20250502,000000,28.205,28.2699,28.185,28.23,1602715,0
+ANGL.US,D,20250505,000000,28.18,28.28,28.1705,28.24,600671,0
+ANGL.US,D,20250506,000000,28.22,28.25,28.1746,28.22,482366,0
+ANGL.US,D,20250507,000000,28.26,28.3,28.2,28.26,1224365,0
+ANGL.US,D,20250508,000000,28.32,28.3479,28.2301,28.24,2377522,0
+ANGL.US,D,20250509,000000,28.31,28.3256,28.26,28.26,288489,0
+ANGL.US,D,20250512,000000,28.53,28.596436,28.4835,28.59,797875,0
+ANGL.US,D,20250513,000000,28.59,28.7,28.57,28.63,3266354,0
+ANGL.US,D,20250514,000000,28.6,28.635,28.54,28.55,652892,0
+ANGL.US,D,20250515,000000,28.53,28.65,28.53,28.65,482082,0
+ANGL.US,D,20250516,000000,28.72,28.72,28.64,28.68,679088,0
+ANGL.US,D,20250519,000000,28.54,28.64,28.53,28.63,1311191,0
+ANGL.US,D,20250520,000000,28.59,28.645,28.585,28.62,521383,0
+ANGL.US,D,20250521,000000,28.51,28.565,28.38,28.38,432573,0
+ANGL.US,D,20250522,000000,28.4,28.475,28.37,28.45,661544,0
+ANGL.US,D,20250523,000000,28.39,28.465,28.38,28.45,332705,0
+ANGL.US,D,20250527,000000,28.6,28.64,28.55,28.63,409993,0
+ANGL.US,D,20250528,000000,28.64,28.66,28.58,28.65,687617,0
+ANGL.US,D,20250529,000000,28.72,28.73,28.67,28.7,359910,0
+ANGL.US,D,20250530,000000,28.68,28.72,28.655,28.7,332761,0
+ANGL.US,D,20250602,000000,28.52,28.54,28.465,28.54,437938,0
+ANGL.US,D,20250603,000000,28.53,28.62,28.53,28.59,1311303,0
+ANGL.US,D,20250604,000000,28.6,28.7,28.6,28.68,612799,0
+ANGL.US,D,20250605,000000,28.68,28.685,28.615,28.62,2184009,0
+ANGL.US,D,20250606,000000,28.64,28.655,28.61,28.61,531974,0
+ANGL.US,D,20250609,000000,28.63,28.72,28.63,28.69,747811,0
+ANGL.US,D,20250610,000000,28.72,28.8,28.7,28.78,460930,0
+ANGL.US,D,20250611,000000,28.82,28.86,28.79,28.79,232137,0
+ANGL.US,D,20250612,000000,28.85,28.88,28.84,28.87,671009,0
+ANGL.US,D,20250613,000000,28.77,28.83,28.735,28.77,679166,0
+ANGL.US,D,20250616,000000,28.84,28.865,28.8201,28.86,348754,0
+ANGL.US,D,20250617,000000,28.86,28.8799,28.83,28.85,341840,0
+ANGL.US,D,20250618,000000,28.86,28.915,28.83,28.86,370393,0
+ANGL.US,D,20250620,000000,28.87,28.955,28.865,28.93,210936,0
+ANGL.US,D,20250623,000000,28.92,28.97,28.91,28.95,318362,0
+ANGL.US,D,20250624,000000,28.97,29.06,28.96,29.04,365451,0
+ANGL.US,D,20250625,000000,29.03,29.05,29,29.02,1013174,0
+ANGL.US,D,20250626,000000,29.06,29.15,29.045,29.13,297558,0
+ANGL.US,D,20250627,000000,29.16,29.2,29.12,29.15,407931,0
+ANGL.US,D,20250630,000000,29.22,29.28,29.18,29.28,765531,0
+ANGL.US,D,20250701,000000,29.11,29.15,29.1,29.13,298540,0
+ANGL.US,D,20250702,000000,29.11,29.19,29.08,29.19,555579,0
+ANGL.US,D,20250703,000000,29.15,29.2,29.1401,29.18,189490,0
+ANGL.US,D,20250707,000000,29.18,29.18,29.03,29.05,1365280,0
+ANGL.US,D,20250708,000000,29.04,29.055,28.96,29,643089,0
+ANGL.US,D,20250709,000000,29.05,29.08,29.03,29.06,799987,0
+ANGL.US,D,20250710,000000,29.08,29.09,29.04,29.05,392781,0
+ANGL.US,D,20250711,000000,29.06,29.06,28.96,29,247701,0
+ANGL.US,D,20250714,000000,29,29.06,28.9992,29.05,286207,0
+ANGL.US,D,20250715,000000,29.07,29.077586,28.9435,28.96,419659,0
+ANGL.US,D,20250716,000000,29,29.01,28.89,29,297987,0
+ANGL.US,D,20250717,000000,29,29.05,29,29.02,231062,0
+ANGL.US,D,20250718,000000,29.06,29.0799,29.04,29.07,320557,0
+ANGL.US,D,20250721,000000,29.07,29.14,29.07,29.08,483194,0
+ANGL.US,D,20250722,000000,29.15,29.16,29.115,29.16,378645,0
+ANGL.US,D,20250723,000000,29.17,29.21,29.15,29.21,639304,0
+ANGL.US,D,20250724,000000,29.18,29.205,29.1624,29.17,249482,0
+ANGL.US,D,20250725,000000,29.18,29.24,29.16,29.21,314331,0
+ANGL.US,D,20250728,000000,29.23,29.23,29.17,29.18,279441,0
+ANGL.US,D,20250729,000000,29.18,29.227,29.1799,29.2,511882,0
+ANGL.US,D,20250730,000000,29.18,29.21,29.1,29.14,269247,0
+ANGL.US,D,20250731,000000,29.18,29.19,29.1147,29.14,301527,0
+ANGL.US,D,20250801,000000,28.96,28.995,28.9,28.95,382804,0
+ANGL.US,D,20250804,000000,28.98,29.04,28.98,29.01,354754,0
+ANGL.US,D,20250805,000000,29.04,29.06,29.01,29.06,274155,0
+ANGL.US,D,20250806,000000,29.06,29.11,29.02,29.105,799943,0
+ANGL.US,D,20250807,000000,29.13,29.14,29.055,29.09,451378,0
+ANGL.US,D,20250808,000000,29.1,29.11,29.07,29.1,241912,0
+ANGL.US,D,20250811,000000,29.1,29.1399,29.0828,29.11,248966,0
+ANGL.US,D,20250812,000000,29.1,29.14,29.08,29.13,713770,0
+ANGL.US,D,20250813,000000,29.19,29.25,29.19,29.24,312245,0
+ANGL.US,D,20250814,000000,29.19,29.19,29.12,29.16,392172,0
+ANGL.US,D,20250815,000000,29.17,29.2,29.15,29.19,1144772,0
+ANGL.US,D,20250818,000000,29.18,29.2,29.17,29.18,656722,0
+ANGL.US,D,20250819,000000,29.18,29.2,29.17,29.19,509233,0
+ANGL.US,D,20250820,000000,29.19,29.21,29.1625,29.18,306628,0
+ANGL.US,D,20250821,000000,29.16,29.16,29.09,29.12,653340,0
+ANGL.US,D,20250822,000000,29.15,29.365,29.15,29.36,539777,0
+ANGL.US,D,20250825,000000,29.36,29.36,29.32,29.33,306912,0
+ANGL.US,D,20250826,000000,29.32,29.38,29.31,29.37,402270,0
+ANGL.US,D,20250827,000000,29.35,29.42,29.34,29.41,260982,0
+ANGL.US,D,20250828,000000,29.41,29.43,29.385,29.4,696831,0
+ANGL.US,D,20250829,000000,29.39,29.41,29.37,29.38,306048,0
+ANGL.US,D,20250902,000000,29.17,29.195,29.145,29.19,664316,0
+ANGL.US,D,20250903,000000,29.2,29.29,29.2,29.28,614249,0
+ANGL.US,D,20250904,000000,29.31,29.38,29.3,29.37,378896,0
+ANGL.US,D,20250905,000000,29.5,29.52,29.4326,29.46,361632,0
+ANGL.US,D,20250908,000000,29.5,29.5,29.45,29.49,368219,0
+ANGL.US,D,20250909,000000,29.47,29.4801,29.415,29.45,345485,0
+ANGL.US,D,20250910,000000,29.47,29.52,29.47,29.495,444985,0
+ANGL.US,D,20250911,000000,29.52,29.5999,29.517,29.55,497421,0
+ANGL.US,D,20250912,000000,29.56,29.565,29.52,29.56,255091,0
+ANGL.US,D,20250915,000000,29.61,29.69,29.6,29.68,347256,0
+ANGL.US,D,20250916,000000,29.7,29.705,29.64,29.67,417888,0
+ANGL.US,D,20250917,000000,29.69,29.71,29.595,29.64,1305020,0
+ANGL.US,D,20250918,000000,29.66,29.73,29.64,29.69,445343,0
+ANGL.US,D,20250919,000000,29.73,29.73,29.69,29.71,342639,0
+ANGL.US,D,20250922,000000,29.71,29.74,29.6801,29.73,650252,0
+ANGL.US,D,20250923,000000,29.75,29.75,29.7,29.72,661896,0
+ANGL.US,D,20250924,000000,29.7,29.71,29.64,29.67,1005344,0
+ANGL.US,D,20250925,000000,29.64,29.64,29.5722,29.59,507516,0
+ANGL.US,D,20250926,000000,29.64,29.6499,29.595,29.63,283189,0
+ANGL.US,D,20250929,000000,29.69,29.71,29.6714,29.7,962579,0
+ANGL.US,D,20250930,000000,29.69,29.73,29.675,29.73,758164,0
+ANGL.US,D,20251001,000000,29.59,29.65,29.5615,29.63,998001,0
+ANGL.US,D,20251002,000000,29.67,29.67,29.6,29.65,439581,0
+ANGL.US,D,20251003,000000,29.65,29.6595,29.6135,29.64,1030166,0
+ANGL.US,D,20251006,000000,29.65,29.65,29.6,29.6,1061163,0
+ANGL.US,D,20251007,000000,29.61,29.62,29.57,29.59,871245,0
+ANGL.US,D,20251008,000000,29.6,29.6,29.495,29.5,963763,0
+ANGL.US,D,20251009,000000,29.51,29.51,29.37,29.44,485396,0
+ANGL.US,D,20251010,000000,29.47,29.48,29.22,29.2309,443835,0
+ANGL.US,D,20251013,000000,29.3,29.395,29.275,29.39,381034,0
+ANGL.US,D,20251014,000000,29.31,29.45,29.28,29.41,662647,0
+ANGL.US,D,20251015,000000,29.49,29.5299,29.44,29.5,461344,0
+ANGL.US,D,20251016,000000,29.5,29.5194,29.3818,29.4,1013051,0
+ANGL.US,D,20251017,000000,29.41,29.46,29.37,29.46,2146643,0
+ANGL.US,D,20251020,000000,29.5,29.55,29.4813,29.54,423420,0
+ANGL.US,D,20251021,000000,29.59,29.59,29.5,29.5,1578688,0
+ANGL.US,D,20251022,000000,29.53,29.5353,29.45,29.49,470799,0
+ANGL.US,D,20251023,000000,29.52,29.54,29.49,29.53,525950,0
+ANGL.US,D,20251024,000000,29.64,29.65,29.6,29.63,712720,0
+ANGL.US,D,20251027,000000,29.66,29.74,29.63,29.73,669456,0
+ANGL.US,D,20251028,000000,29.73,29.73,29.6825,29.7,517000,0
+ANGL.US,D,20251029,000000,29.71,29.7299,29.6,29.61,1069610,0
+ANGL.US,D,20251030,000000,29.56,29.61,29.5301,29.56,700919,0
+ANGL.US,D,20251031,000000,29.56,29.595,29.52,29.53,553648,0
+ANGL.US,D,20251103,000000,29.35,29.35,29.2601,29.27,1077998,0
+ANGL.US,D,20251104,000000,29.16,29.26,29.16,29.23,529178,0
+ANGL.US,D,20251105,000000,29.24,29.25,29.2,29.22,497272,0
+ANGL.US,D,20251106,000000,29.28,29.29,29.1901,29.24,506803,0
+ANGL.US,D,20251107,000000,29.22,29.28,29.2009,29.28,632742,0
+ANGL.US,D,20251110,000000,29.33,29.3784,29.3013,29.37,539578,0
+ANGL.US,D,20251111,000000,29.39,29.43,29.39,29.41,379405,0
+ANGL.US,D,20251112,000000,29.44,29.44,29.34,29.385,473189,0
+ANGL.US,D,20251113,000000,29.31,29.31,29.19,29.21,979181,0
+ANGL.US,D,20251114,000000,29.16,29.25,29.1503,29.21,563190,0
+ANGL.US,D,20251117,000000,29.2,29.2167,29.12,29.13,378962,0
+ANGL.US,D,20251118,000000,29.12,29.18,29.09,29.14,903145,0
+ANGL.US,D,20251119,000000,29.15,29.2,29.1317,29.155,1072926,0
+ANGL.US,D,20251120,000000,29.25,29.31,29.15,29.16,522213,0
+ANGL.US,D,20251121,000000,29.21,29.27,29.18,29.25,693239,0
+ANGL.US,D,20251124,000000,29.3,29.36,29.28,29.34,853306,0
+ANGL.US,D,20251125,000000,29.38,29.52,29.38,29.51,545535,0
+ANGL.US,D,20251126,000000,29.51,29.58,29.5,29.55,467528,0
+ANGL.US,D,20251128,000000,29.44,29.46,29.41,29.43,297779,0
+ANGL.US,D,20251201,000000,29.3,29.4,29.3,29.37,660342,0
+ANGL.US,D,20251202,000000,29.43,29.47,29.39,29.46,752678,0
+ANGL.US,D,20251203,000000,29.48,29.52,29.44,29.5,463075,0
+ANGL.US,D,20251204,000000,29.48,29.48,29.4224,29.48,682486,0
+ANGL.US,D,20251205,000000,29.47,29.49,29.43,29.43,1050670,0
+ANGL.US,D,20251208,000000,29.44,29.4493,29.3425,29.39,1317841,0
+ANGL.US,D,20251209,000000,29.39,29.4,29.34,29.38,676739,0
+ANGL.US,D,20251210,000000,29.36,29.495,29.35,29.49,825952,0
+ANGL.US,D,20251211,000000,29.5,29.51,29.4745,29.49,819209,0
+ANGL.US,D,20251212,000000,29.46,29.4685,29.395,29.4,1391984,0
+ANGL.US,D,20251215,000000,29.44,29.46,29.4099,29.43,617149,0
+ANGL.US,D,20251216,000000,29.43,29.45,29.4018,29.44,446387,0
+ANGL.US,D,20251217,000000,29.41,29.43,29.38,29.39,431914,0
+ANGL.US,D,20251218,000000,29.49,29.5,29.44,29.46,1117418,0
+ANGL.US,D,20251219,000000,29.48,29.495,29.425,29.43,440122,0
+ANGL.US,D,20251222,000000,29.45,29.45,29.385,29.42,396013,0
+ANGL.US,D,20251223,000000,29.41,29.4476,29.38,29.44,342898,0
+ANGL.US,D,20251224,000000,29.45,29.51,29.44,29.49,292529,0
+ANGL.US,D,20251226,000000,29.51,29.525,29.48,29.51,203424,0
+ANGL.US,D,20251229,000000,29.35,29.39,29.32,29.37,1499395,0
+ANGL.US,D,20251230,000000,29.37,29.39,29.34,29.38,385060,0
+ANGL.US,D,20251231,000000,29.4,29.4099,29.36,29.365,970554,0
+ANGL.US,D,20260102,000000,29.39,29.41,29.34,29.4,1133577,0
+ANGL.US,D,20260105,000000,29.4,29.51,29.4,29.48,1049673,0
+ANGL.US,D,20260106,000000,29.5,29.53,29.47,29.525,529316,0
+ANGL.US,D,20260107,000000,29.53,29.55,29.51,29.52,682858,0
+ANGL.US,D,20260108,000000,29.5,29.55,29.49,29.55,586235,0
+ANGL.US,D,20260109,000000,29.56,29.58,29.55,29.57,622835,0
+ANGL.US,D,20260112,000000,29.51,29.57,29.51,29.55,1456339,0
+ANGL.US,D,20260113,000000,29.59,29.59,29.52,29.56,4477662,0
+ANGL.US,D,20260114,000000,29.53,29.58,29.515,29.58,691865,0
+ANGL.US,D,20260115,000000,29.6,29.615,29.55,29.57,1876888,0
+ANGL.US,D,20260116,000000,29.6,29.6,29.56,29.58,561504,0
+ANGL.US,D,20260120,000000,29.45,29.5199,29.43,29.49,1066562,0
+ANGL.US,D,20260121,000000,29.53,29.61,29.5223,29.61,640395,0
+ANGL.US,D,20260122,000000,29.62,29.6499,29.585,29.62,577751,0
+ANGL.US,D,20260123,000000,29.62,29.62,29.55,29.59,459822,0
+ANGL.US,D,20260126,000000,29.61,29.61,29.58,29.6,307078,0
+ANGL.US,D,20260127,000000,29.59,29.64,29.585,29.61,883929,0
+ANGL.US,D,20260128,000000,29.62,29.6297,29.58,29.59,433577,0
+ANGL.US,D,20260129,000000,29.6,29.6,29.5345,29.58,423944,0
+ANGL.US,D,20260130,000000,29.56,29.6,29.535,29.59,587674,0
+ANGL.US,D,20260202,000000,29.42,29.48,29.4,29.46,1022535,0
+ANGL.US,D,20260203,000000,29.44,29.48,29.38,29.45,1223649,0
+ANGL.US,D,20260204,000000,29.47,29.47,29.415,29.44,798771,0
+ANGL.US,D,20260205,000000,29.43,29.46,29.39,29.41,578661,0
+ANGL.US,D,20260206,000000,29.43,29.5,29.42,29.5,436878,0
+ANGL.US,D,20260209,000000,29.52,29.56,29.505,29.55,515142,0
+ANGL.US,D,20260210,000000,29.63,29.66,29.56,29.58,1231179,0
+ANGL.US,D,20260211,000000,29.61,29.63,29.55,29.62,591222,0
+ANGL.US,D,20260212,000000,29.64,29.68,29.625,29.66,870972,0
+ANGL.US,D,20260213,000000,29.68,29.74,29.67,29.7,475618,0
+ANGL.US,D,20260217,000000,29.68,29.69,29.63,29.67,1002062,0
+ANGL.US,D,20260218,000000,29.7,29.76,29.69,29.715,817457,0
diff --git a/daily/us/nasdaq etfs/armg.us.txt b/daily/us/nasdaq etfs/armg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fe740f3a6c6a8886eab02c0cd4079660ee9a95a9
--- /dev/null
+++ b/daily/us/nasdaq etfs/armg.us.txt	
@@ -0,0 +1,275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARMG.US,D,20250115,000000,16.87,17.2809,16.87,17.2809,2871,0
+ARMG.US,D,20250116,000000,17.55,17.6,16.88,17.3302,44168,0
+ARMG.US,D,20250117,000000,17.38,17.99,17.38,17.6692,30743,0
+ARMG.US,D,20250121,000000,17.7,19.496,17.27,19.0432,11392,0
+ARMG.US,D,20250122,000000,20.47,25.8672,20.47,25.2,186801,0
+ARMG.US,D,20250123,000000,22.31,22.31,20.334,21.43,159763,0
+ARMG.US,D,20250124,000000,21.65,21.9696,20.3401,20.4,54822,0
+ARMG.US,D,20250127,000000,16.98,17.735,15.3,16.2,89938,0
+ARMG.US,D,20250128,000000,16.67,16.99,16.388,16.95,31581,0
+ARMG.US,D,20250129,000000,17.28,17.3,16.02,16.49,14585,0
+ARMG.US,D,20250130,000000,17.07,18.13,17.07,17.8,66888,0
+ARMG.US,D,20250131,000000,18.01,20.029,17.87,19.29,141411,0
+ARMG.US,D,20250203,000000,17.69,19,17.62,18.275,45810,0
+ARMG.US,D,20250204,000000,18.98,20.17,18.33,19.79,92986,0
+ARMG.US,D,20250205,000000,19.9,22.63,19.9,22.5,348931,0
+ARMG.US,D,20250206,000000,19.5,21.7,18.8,20.96,227401,0
+ARMG.US,D,20250207,000000,21.355,21.7,19.5,19.7,104369,0
+ARMG.US,D,20250210,000000,19.95,19.95,18.8,19.28,67206,0
+ARMG.US,D,20250211,000000,19.17,19.7868,18.5,18.54,63001,0
+ARMG.US,D,20250212,000000,18.17,18.355,17.76,18.05,59853,0
+ARMG.US,D,20250213,000000,18,21,17.68,20.12,174131,0
+ARMG.US,D,20250214,000000,19.07,19.11,18.0501,18.85,144237,0
+ARMG.US,D,20250218,000000,19.14,19.15,17.95,19.01,73244,0
+ARMG.US,D,20250219,000000,18.5,19.09,17.1605,17.63,117693,0
+ARMG.US,D,20250220,000000,17.53,17.53,16.18,16.84,95169,0
+ARMG.US,D,20250221,000000,16.9765,16.9765,15.27,15.42,42292,0
+ARMG.US,D,20250224,000000,15.46,15.52,14.05,14.5,69452,0
+ARMG.US,D,20250225,000000,14.04,14.19,13.08,13.76,74119,0
+ARMG.US,D,20250226,000000,14.41,14.69,14,14.2,37840,0
+ARMG.US,D,20250227,000000,14.85,15.21,12.4,12.43,58808,0
+ARMG.US,D,20250228,000000,12.4,12.9825,11.95,12.69,32317,0
+ARMG.US,D,20250303,000000,13.05,13.05,10.44,10.63,37550,0
+ARMG.US,D,20250304,000000,10.75,11.36,10.11,10.86,48804,0
+ARMG.US,D,20250305,000000,11.23,11.3,10.5,11.27,47008,0
+ARMG.US,D,20250306,000000,10.33,10.9,9.97,10.04,41015,0
+ARMG.US,D,20250307,000000,10.6,11.6041,9.9678,11.32,30872,0
+ARMG.US,D,20250310,000000,10.43,10.6,9.33,9.67,35592,0
+ARMG.US,D,20250311,000000,9.7855,9.945,8.65,8.84,37093,0
+ARMG.US,D,20250312,000000,9.5,9.839,8.9143,9.03,58822,0
+ARMG.US,D,20250313,000000,9.09,9.328,8.6014,8.93,28334,0
+ARMG.US,D,20250314,000000,9.5652,9.929,9.5652,9.85,64141,0
+ARMG.US,D,20250317,000000,10.04,10.79,10.04,10.43,27259,0
+ARMG.US,D,20250318,000000,10.24,10.24,9.61,10.14,34645,0
+ARMG.US,D,20250319,000000,10.1,10.232,9.62,9.8,33414,0
+ARMG.US,D,20250320,000000,9.6085,10.22,9.56,10.01,22532,0
+ARMG.US,D,20250321,000000,9.5,10.03,9.43,9.99,23382,0
+ARMG.US,D,20250324,000000,10.54,11.1558,10.54,10.94,55598,0
+ARMG.US,D,20250325,000000,10.93,11,10.66,10.87,22384,0
+ARMG.US,D,20250326,000000,10.58,10.58,9.104,9.22,44847,0
+ARMG.US,D,20250327,000000,8.75,8.95,8.35,8.84,19742,0
+ARMG.US,D,20250328,000000,8.6,8.8699,7.93,8.09,30779,0
+ARMG.US,D,20250331,000000,7.55,7.92,7.15,7.92,32474,0
+ARMG.US,D,20250401,000000,7.79,8.12,7.44,7.95,16157,0
+ARMG.US,D,20250402,000000,7.655,8.38,7.655,8.11,75681,0
+ARMG.US,D,20250403,000000,7.06,7.35,6.51,6.55,92057,0
+ARMG.US,D,20250404,000000,5.75,5.98,4.84,5.2,55783,0
+ARMG.US,D,20250407,000000,4.28,5.77,4.28,5.28,238444,0
+ARMG.US,D,20250408,000000,5.98,6.228,4.77,4.97,116686,0
+ARMG.US,D,20250409,000000,4.97,7.505,4.97,7.36,198876,0
+ARMG.US,D,20250410,000000,6.29,6.7,5.936,6.52,62373,0
+ARMG.US,D,20250411,000000,6.49,7.1695,6.32,6.94,91607,0
+ARMG.US,D,20250414,000000,7.53,7.6597,6.866,7.11,60040,0
+ARMG.US,D,20250415,000000,7.05,7.27,6.81,6.93,36280,0
+ARMG.US,D,20250416,000000,6.406,6.6,6.18,6.58,30631,0
+ARMG.US,D,20250417,000000,6.46,6.6275,6.2804,6.52,20434,0
+ARMG.US,D,20250421,000000,6.36,6.3651,5.845,6,65274,0
+ARMG.US,D,20250422,000000,6.16,6.6,6.16,6.47,25969,0
+ARMG.US,D,20250423,000000,7.27,7.62,6.9831,7.05,74670,0
+ARMG.US,D,20250424,000000,7.44,8.03,7.35,7.95,107180,0
+ARMG.US,D,20250425,000000,7.91,8.34,7.77,8.14,57022,0
+ARMG.US,D,20250428,000000,8,8.1961,7.69,7.95,38786,0
+ARMG.US,D,20250429,000000,8.07,8.169,7.9,7.9,42915,0
+ARMG.US,D,20250430,000000,7.4,8.27,7.34,8.27,43536,0
+ARMG.US,D,20250501,000000,8.66,8.9899,8.41,8.44,78444,0
+ARMG.US,D,20250502,000000,8.93,9.67,8.93,9.56,96006,0
+ARMG.US,D,20250505,000000,9.19,9.54,9.18,9.37,72531,0
+ARMG.US,D,20250506,000000,8.85,9.6,8.8,9.44,70856,0
+ARMG.US,D,20250507,000000,9.4201,9.71,9.1,9.71,289760,0
+ARMG.US,D,20250508,000000,8.87,8.9099,8.21,8.5,707701,0
+ARMG.US,D,20250509,000000,8.6,8.8259,8.29,8.38,194664,0
+ARMG.US,D,20250512,000000,9.19,9.77,9.19,9.71,129298,0
+ARMG.US,D,20250513,000000,9.7,10.33,9.7,9.95,139082,0
+ARMG.US,D,20250514,000000,10.31,11.255,10.31,11.06,210648,0
+ARMG.US,D,20250515,000000,10.98,11.33,10.34,11.1,128368,0
+ARMG.US,D,20250516,000000,11.18,11.5,10.98,11.5,120261,0
+ARMG.US,D,20250519,000000,10.53,10.9895,10.3999,10.84,95632,0
+ARMG.US,D,20250520,000000,10.8,10.8,10.43,10.59,29537,0
+ARMG.US,D,20250521,000000,10.287,11.295,10.27,10.46,80491,0
+ARMG.US,D,20250522,000000,10.38,10.54,10.3,10.3,35702,0
+ARMG.US,D,20250523,000000,9.79,10.07,9.6299,9.95,37456,0
+ARMG.US,D,20250527,000000,10.5,11.36,10.41,11.05,131967,0
+ARMG.US,D,20250528,000000,11.22,11.77,11.05,11.29,167197,0
+ARMG.US,D,20250529,000000,11.82,11.82,9.856,10.08,179897,0
+ARMG.US,D,20250530,000000,10.03,10.03,9.051,9.52,84403,0
+ARMG.US,D,20250602,000000,9.51,9.94,9.38,9.71,94579,0
+ARMG.US,D,20250603,000000,9.96,10.4199,9.86,10.13,169513,0
+ARMG.US,D,20250604,000000,10.26,10.4244,9.9606,10.33,74337,0
+ARMG.US,D,20250605,000000,10.8,10.99,10.1,10.23,98951,0
+ARMG.US,D,20250606,000000,10.49,11.1,10.48,10.72,99922,0
+ARMG.US,D,20250609,000000,11.11,12.108,11.11,11.76,152333,0
+ARMG.US,D,20250610,000000,11.6,12.165,11.26,12.04,118082,0
+ARMG.US,D,20250611,000000,12.3,12.62,11.741,11.92,95777,0
+ARMG.US,D,20250612,000000,11.45,12.0199,11.45,11.79,54558,0
+ARMG.US,D,20250613,000000,11.24,11.65,11,11.16,113960,0
+ARMG.US,D,20250616,000000,11.7662,12.45,11.75,12.25,67533,0
+ARMG.US,D,20250617,000000,12.1,13.4497,12.1,12.72,172927,0
+ARMG.US,D,20250618,000000,12.78,13.176,12.4204,12.9,138740,0
+ARMG.US,D,20250620,000000,13.12,13.31,12.45,12.62,132980,0
+ARMG.US,D,20250623,000000,12.53,13.49,12.47,13.43,89616,0
+ARMG.US,D,20250624,000000,13.83,14.88,13.75,14.69,147706,0
+ARMG.US,D,20250625,000000,14.81,15.37,14.81,14.92,82992,0
+ARMG.US,D,20250626,000000,15.17,15.44,14.88,14.96,112970,0
+ARMG.US,D,20250627,000000,15.25,16.55,15.25,16.5,123864,0
+ARMG.US,D,20250630,000000,16.76,16.96,15.631,15.74,146359,0
+ARMG.US,D,20250701,000000,15.38,15.69,14.10005,14.68,135812,0
+ARMG.US,D,20250702,000000,14.02,14.3599,13.88,14.34,94870,0
+ARMG.US,D,20250703,000000,14.7379,14.7379,14.3094,14.43,49152,0
+ARMG.US,D,20250707,000000,14.06,14.06,12.62,12.89,112814,0
+ARMG.US,D,20250708,000000,13.26,13.41,12.9501,13.05,99449,0
+ARMG.US,D,20250709,000000,13.31,13.87,13.03,13.03,137868,0
+ARMG.US,D,20250710,000000,13.1,13.15,12.68,13.14,88895,0
+ARMG.US,D,20250711,000000,12.85,13.55,12.4,12.7,111583,0
+ARMG.US,D,20250714,000000,12.6,12.63,11.8006,12.5,103047,0
+ARMG.US,D,20250715,000000,13.1,13.38,12.75,12.82,172437,0
+ARMG.US,D,20250716,000000,13.54,14.2,13.0799,14.0024,192867,0
+ARMG.US,D,20250717,000000,14.6,15.045,13.9845,14.6171,201784,0
+ARMG.US,D,20250718,000000,14.88,15.5,14.48,14.543,158579,0
+ARMG.US,D,20250721,000000,14.98,15.98,14.86,15.48,303624,0
+ARMG.US,D,20250722,000000,15.23,15.46,13.86,14.4685,372830,0
+ARMG.US,D,20250723,000000,14.56,15.04,14.33,14.98,149145,0
+ARMG.US,D,20250724,000000,15.07,15.405,14.71,15.121,141698,0
+ARMG.US,D,20250725,000000,15.01,15.9478,14.95,15.6899,125796,0
+ARMG.US,D,20250728,000000,16.09,16.28,15.4459,15.9089,248906,0
+ARMG.US,D,20250729,000000,15.9,16.25,15.2,15.73,258952,0
+ARMG.US,D,20250730,000000,15.44,16.01,15.37,15.6997,363921,0
+ARMG.US,D,20250731,000000,12.87,12.87,11.07,11.5,1645532,0
+ARMG.US,D,20250801,000000,10.92,11.21,10.45,10.85,404344,0
+ARMG.US,D,20250804,000000,11.19,11.3,10.9736,11.24,212018,0
+ARMG.US,D,20250805,000000,11.3,11.3,10.47,10.83,248991,0
+ARMG.US,D,20250806,000000,10.78,10.8392,10.43,10.6,144074,0
+ARMG.US,D,20250807,000000,10.62,11.12,10.37,10.53,234108,0
+ARMG.US,D,20250808,000000,10.58,11.09,10.46,10.93,226137,0
+ARMG.US,D,20250811,000000,11.12,12.18,11.04,11.36,373557,0
+ARMG.US,D,20250812,000000,11.66,11.66,11.25,11.55,149338,0
+ARMG.US,D,20250813,000000,11.69,11.98,11.4,11.45,174427,0
+ARMG.US,D,20250814,000000,11.17,11.28,10.9,11.28,139935,0
+ARMG.US,D,20250815,000000,11.26,11.4,10.83,11.01,126184,0
+ARMG.US,D,20250818,000000,10.85,11.34,10.802,11.2977,140948,0
+ARMG.US,D,20250819,000000,11.36,11.6,10.14,10.19,331354,0
+ARMG.US,D,20250820,000000,9.96,9.96,9.14,9.75,183175,0
+ARMG.US,D,20250821,000000,9.73,10.08,9.63,10.0498,153087,0
+ARMG.US,D,20250822,000000,9.995,11.1,9.995,10.7593,267599,0
+ARMG.US,D,20250825,000000,10.75,10.86,10.47,10.73,80510,0
+ARMG.US,D,20250826,000000,10.78,11.25,10.78,11.108,96871,0
+ARMG.US,D,20250827,000000,11.11,11.36,10.9,11.15,106831,0
+ARMG.US,D,20250828,000000,11.3,11.6497,11.07,11.4563,147580,0
+ARMG.US,D,20250829,000000,11.16,11.16,10.615,10.7766,92624,0
+ARMG.US,D,20250902,000000,10.01,10.21,9.5211,9.85,147675,0
+ARMG.US,D,20250903,000000,9.99,10.0262,9.6,9.75,132114,0
+ARMG.US,D,20250904,000000,9.56,10.365,9.56,10.28,107405,0
+ARMG.US,D,20250905,000000,10.68,10.76,10.2616,10.66,168512,0
+ARMG.US,D,20250908,000000,10.78,11.13,10.725,10.8126,60734,0
+ARMG.US,D,20250909,000000,10.79,11.22,10.79,11.05,121355,0
+ARMG.US,D,20250910,000000,11.51,13.215,11.47,13.12,507288,0
+ARMG.US,D,20250911,000000,12.92,13.96,12.92,13.28,288658,0
+ARMG.US,D,20250912,000000,13.4,13.4,12.29,12.5674,198189,0
+ARMG.US,D,20250915,000000,12.6,13.26,12.6,13.071,124707,0
+ARMG.US,D,20250916,000000,13.07,13.41,12.88,13.1086,76508,0
+ARMG.US,D,20250917,000000,12.92,13.2,12.47,13.0091,124170,0
+ARMG.US,D,20250918,000000,11.99,12.2699,11.08,11.86,736112,0
+ARMG.US,D,20250919,000000,11.79,11.79,11.17,11.2611,399116,0
+ARMG.US,D,20250922,000000,11.24,11.62,11,11.46,217829,0
+ARMG.US,D,20250923,000000,11.58,11.6995,10.8224,10.97,196289,0
+ARMG.US,D,20250924,000000,11.11,11.6879,10.99,11.4235,290277,0
+ARMG.US,D,20250925,000000,11.12,11.2,10.4238,10.86,242797,0
+ARMG.US,D,20250926,000000,10.88,10.88,10.4,10.71,95715,0
+ARMG.US,D,20250929,000000,10.92,11.05,10.645,10.68,146406,0
+ARMG.US,D,20250930,000000,10.77,11,10.52,11,196492,0
+ARMG.US,D,20251001,000000,11.16,12.4699,11.15,12.36,588169,0
+ARMG.US,D,20251002,000000,12.475,12.67,12.17,12.59,211044,0
+ARMG.US,D,20251003,000000,12.7,12.98,12.38,12.6853,191171,0
+ARMG.US,D,20251006,000000,13.18,13.99,13.01,13.26,328069,0
+ARMG.US,D,20251007,000000,13.46,14.09,12.965,13.77,631131,0
+ARMG.US,D,20251008,000000,13.61,15.36,13.3,15.1119,672768,0
+ARMG.US,D,20251009,000000,14.6,15.9896,14.1,15.75,1100331,0
+ARMG.US,D,20251010,000000,15.65,15.89,12.55,12.81,1266196,0
+ARMG.US,D,20251013,000000,13.86,16.19,13.21,15.69,827959,0
+ARMG.US,D,20251014,000000,15.65,17.21,14.89,14.95,1451477,0
+ARMG.US,D,20251015,000000,15.73,16,14.79,15.42,593659,0
+ARMG.US,D,20251016,000000,16.03,16.39,15.0608,15.54,555618,0
+ARMG.US,D,20251017,000000,15.25,15.25,14.15,14.47,326202,0
+ARMG.US,D,20251020,000000,14.87,15.77,14.78,15.49,316848,0
+ARMG.US,D,20251021,000000,15.42,15.93,14.7,15.1,499195,0
+ARMG.US,D,20251022,000000,14.87,15.38,13.62,14.44,341941,0
+ARMG.US,D,20251023,000000,14.23,15.085,14.23,14.6333,223731,0
+ARMG.US,D,20251024,000000,15.24,15.95,15.18,15.32,317902,0
+ARMG.US,D,20251027,000000,16.04,17.56,16,16.7,926636,0
+ARMG.US,D,20251028,000000,16.71,16.8,15.68,15.7007,376844,0
+ARMG.US,D,20251029,000000,16.1,16.38,15.05,15.2388,322767,0
+ARMG.US,D,20251030,000000,14.82,14.92,14.29,14.29,205017,0
+ARMG.US,D,20251031,000000,14.79,15.39,14.556,15.06,256092,0
+ARMG.US,D,20251103,000000,15.35,15.69,14.8,14.83,232314,0
+ARMG.US,D,20251104,000000,13.74,14.3493,13.4,13.46,276571,0
+ARMG.US,D,20251105,000000,13.12,14.02,12.73,13.354,584934,0
+ARMG.US,D,20251106,000000,14.54,14.54,12.51,13.02,962724,0
+ARMG.US,D,20251107,000000,12.36,12.4653,11.1,12.08,301867,0
+ARMG.US,D,20251110,000000,13.09,13.1,12.4,12.45,194988,0
+ARMG.US,D,20251111,000000,12.02,12.02,11.15,11.62,147013,0
+ARMG.US,D,20251112,000000,11.92,11.94,11.19,11.4498,86253,0
+ARMG.US,D,20251113,000000,11.15,11.27,9.87,10.17,220741,0
+ARMG.US,D,20251114,000000,9.6,10.627,9.4,10.0602,206198,0
+ARMG.US,D,20251117,000000,10.095,10.64,9.87,10.14,169413,0
+ARMG.US,D,20251118,000000,9.82,9.9781,9.14,9.5333,148887,0
+ARMG.US,D,20251119,000000,9.69,9.88,9.36,9.6459,146201,0
+ARMG.US,D,20251120,000000,10.44,10.52,8.9218,8.9916,296459,0
+ARMG.US,D,20251121,000000,8.89,9.09,8.02,8.8861,256748,0
+ARMG.US,D,20251124,000000,9.05,9.47,9.02,9.3127,169594,0
+ARMG.US,D,20251125,000000,8.92,8.92,8.24,8.8515,186626,0
+ARMG.US,D,20251126,000000,9.14,9.267,8.98,9.0151,121934,0
+ARMG.US,D,20251128,000000,9.16,9.37,9,9.3468,98613,0
+ARMG.US,D,20251201,000000,9.06,9.5,9.04,9.2981,136357,0
+ARMG.US,D,20251202,000000,9.43,9.89,9.43,9.4977,134943,0
+ARMG.US,D,20251203,000000,9.56,9.91,9.4415,9.8749,174383,0
+ARMG.US,D,20251204,000000,9.94,10.16,9.75,10.026,254985,0
+ARMG.US,D,20251205,000000,10.5,10.55,10.08,10.1654,163176,0
+ARMG.US,D,20251208,000000,10.34,10.44,9.76,9.93,106819,0
+ARMG.US,D,20251209,000000,9.76,10.2552,9.76,10.2552,107420,0
+ARMG.US,D,20251210,000000,10.23,10.37,9.98,10.19,67783,0
+ARMG.US,D,20251211,000000,9.75,9.75,8.98,9.43,141700,0
+ARMG.US,D,20251212,000000,9.3,9.48,8.62,8.68,177277,0
+ARMG.US,D,20251215,000000,8.04,8.35,7.64,7.79,176125,0
+ARMG.US,D,20251216,000000,7.65,7.65,7,7.39,217276,0
+ARMG.US,D,20251217,000000,7.42,7.44,6.36,6.6,165834,0
+ARMG.US,D,20251218,000000,6.97,6.97,6.464,6.47,154558,0
+ARMG.US,D,20251219,000000,6.54,6.65,6.46,6.51,210812,0
+ARMG.US,D,20251222,000000,6.8,6.88,6.3771,6.44,339687,0
+ARMG.US,D,20251223,000000,6.36,6.36,6.08,6.27,232083,0
+ARMG.US,D,20251224,000000,6.27,6.29,6.1219,6.23,115898,0
+ARMG.US,D,20251226,000000,6.19,6.2,6.06,6.08,160211,0
+ARMG.US,D,20251229,000000,5.93,6.18,5.89,6.11,195109,0
+ARMG.US,D,20251230,000000,5.87,5.9799,5.82,5.87,321654,0
+ARMG.US,D,20251231,000000,5.85,5.9336,5.69,5.7,338998,0
+ARMG.US,D,20260102,000000,6.09,6.4075,6.06,6.26,730973,0
+ARMG.US,D,20260105,000000,6.88,7.08,6.3866,6.4,678068,0
+ARMG.US,D,20260106,000000,6.59,6.59,6.28,6.34,246347,0
+ARMG.US,D,20260107,000000,6.23,6.5,6.14,6.35,463601,0
+ARMG.US,D,20260108,000000,6.35,6.35,5.79,6.07,411914,0
+ARMG.US,D,20260109,000000,6.12,6.13,5.67,5.92,250284,0
+ARMG.US,D,20260112,000000,5.8,5.89,5.65,5.84,505952,0
+ARMG.US,D,20260113,000000,5.61,5.9,5.3,5.49,614464,0
+ARMG.US,D,20260114,000000,5.37,5.37,4.91,5.2,686098,0
+ARMG.US,D,20260115,000000,5.52,5.587,5.19,5.22,786710,0
+ARMG.US,D,20260116,000000,5.37,5.48,5.22,5.27,584817,0
+ARMG.US,D,20260120,000000,5.15,5.75,5.141,5.41,619778,0
+ARMG.US,D,20260121,000000,5.82,6.42,5.82,6.09,2684798,0
+ARMG.US,D,20260122,000000,6.83,7.1,6.6,6.65,1436240,0
+ARMG.US,D,20260123,000000,6.84,6.915,6.12,6.29,1159793,0
+ARMG.US,D,20260126,000000,6.335,6.335,6.0704,6.15,493628,0
+ARMG.US,D,20260127,000000,6.32,6.4299,6.1,6.17,575760,0
+ARMG.US,D,20260128,000000,6.17,6.25,5.545,5.63,1050553,0
+ARMG.US,D,20260129,000000,5.62,5.66,5.05,5.48,605087,0
+ARMG.US,D,20260130,000000,5.29,5.41,5.13,5.16,275055,0
+ARMG.US,D,20260202,000000,5.08,5.4299,5.08,5.32,447123,0
+ARMG.US,D,20260203,000000,5.41,5.52,4.78,5.08,943799,0
+ARMG.US,D,20260204,000000,5.16,5.4296,4.937,5.14,1359826,0
+ARMG.US,D,20260205,000000,4.98,6.07,4.635,5.67,4694212,0
+ARMG.US,D,20260206,000000,5.84,7.02,5.84,6.98,1656589,0
+ARMG.US,D,20260209,000000,6.56,7.1466,6.37,7.07,1210897,0
+ARMG.US,D,20260210,000000,7.08,7.795,7.08,7.23,1766526,0
+ARMG.US,D,20260211,000000,7.44,7.64,7.14,7.16,1240864,0
+ARMG.US,D,20260212,000000,7.14,7.47,6.65,6.79,1508369,0
+ARMG.US,D,20260213,000000,6.56,7.3628,6.56,7.15,1164355,0
+ARMG.US,D,20260217,000000,7.01,7.325,6.6,7.32,1125252,0
+ARMG.US,D,20260218,000000,7.51,7.71,7.2201,7.35,1010313,0
diff --git a/daily/us/nasdaq etfs/arvr.us.txt b/daily/us/nasdaq etfs/arvr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..30cb6625c192339daf7bb12e123a81bcbf276030
--- /dev/null
+++ b/daily/us/nasdaq etfs/arvr.us.txt	
@@ -0,0 +1,774 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARVR.US,D,20220421,000000,29.3999,29.3999,28.7176,28.7176,384,0
+ARVR.US,D,20220422,000000,28.3715,28.3715,28.3715,28.3715,7,0
+ARVR.US,D,20220425,000000,28.7378,28.7378,28.7378,28.7378,1,0
+ARVR.US,D,20220426,000000,27.7676,27.7676,27.7676,27.7676,87,0
+ARVR.US,D,20220427,000000,27.81,28.06,27.7456,27.7456,679,0
+ARVR.US,D,20220428,000000,28.6684,28.6684,28.6684,28.6684,1,0
+ARVR.US,D,20220429,000000,27.9819,27.9819,27.9819,27.9819,6,0
+ARVR.US,D,20220502,000000,28.4948,28.4948,28.4948,28.4948,109,0
+ARVR.US,D,20220503,000000,28.52,28.52,28.52,28.52,4,0
+ARVR.US,D,20220504,000000,28.63,29.3803,28.63,29.3803,237,0
+ARVR.US,D,20220505,000000,28.96,28.96,27.83,27.9585,994,0
+ARVR.US,D,20220506,000000,27.4778,27.4778,27.4778,27.4778,12,0
+ARVR.US,D,20220509,000000,26.91,26.91,26.22,26.22,1405,0
+ARVR.US,D,20220510,000000,26.82,26.82,26.5943,26.5943,401,0
+ARVR.US,D,20220511,000000,26.34,26.34,25.98,25.9967,1050,0
+ARVR.US,D,20220512,000000,26.1604,26.2569,26.1604,26.2569,123,0
+ARVR.US,D,20220513,000000,26.74,27.36,26.74,27.3465,612,0
+ARVR.US,D,20220516,000000,26.9926,26.9926,26.9926,26.9926,1,0
+ARVR.US,D,20220517,000000,27.8,28.0181,27.8,28.0181,401,0
+ARVR.US,D,20220518,000000,27.2438,27.2438,27.2438,27.2438,108,0
+ARVR.US,D,20220519,000000,27.8304,27.86,27.34,27.34,503,0
+ARVR.US,D,20220520,000000,27.5771,27.5771,27.5771,27.5771,1,0
+ARVR.US,D,20220523,000000,27.85,27.85,27.7947,27.7947,301,0
+ARVR.US,D,20220524,000000,27.24,27.24,26.88,26.88,404,0
+ARVR.US,D,20220525,000000,27.15,27.3104,27.15,27.3104,264,0
+ARVR.US,D,20220526,000000,27.25,27.918,27.25,27.918,801,0
+ARVR.US,D,20220527,000000,28.5513,28.5513,28.5513,28.5513,2,0
+ARVR.US,D,20220531,000000,28.69,28.69,28.5356,28.5356,400,0
+ARVR.US,D,20220601,000000,28.3207,28.3207,28.3207,28.3207,3,0
+ARVR.US,D,20220602,000000,29.1421,29.1421,29.1421,29.1421,11,0
+ARVR.US,D,20220603,000000,28.3268,28.3268,28.3268,28.3268,11,0
+ARVR.US,D,20220606,000000,28.3772,28.3772,28.3772,28.3772,3,0
+ARVR.US,D,20220607,000000,28.5494,28.5494,28.5494,28.5494,1,0
+ARVR.US,D,20220608,000000,28.3306,28.3306,28.3306,28.3306,10,0
+ARVR.US,D,20220609,000000,27.59,27.59,27.59,27.59,7,0
+ARVR.US,D,20220610,000000,26.7896,26.7896,26.7896,26.7896,7,0
+ARVR.US,D,20220613,000000,25.52,25.52,25.52,25.52,21,0
+ARVR.US,D,20220614,000000,25.534,25.534,25.534,25.534,14,0
+ARVR.US,D,20220615,000000,26.01,26.01,26.01,26.01,24,0
+ARVR.US,D,20220616,000000,24.8619,24.8619,24.8619,24.8619,79,0
+ARVR.US,D,20220617,000000,25.0075,25.0075,25.0075,25.0075,13,0
+ARVR.US,D,20220621,000000,25.4643,25.4643,25.4643,25.4643,50,0
+ARVR.US,D,20220622,000000,25.3403,25.3403,25.3403,25.3403,54,0
+ARVR.US,D,20220623,000000,25.5356,25.5356,25.5356,25.5356,21,0
+ARVR.US,D,20220624,000000,26.4623,26.4623,26.4623,26.4623,23,0
+ARVR.US,D,20220627,000000,26.454,26.454,26.454,26.454,2,0
+ARVR.US,D,20220628,000000,26.0274,26.0274,26.0274,26.0274,2,0
+ARVR.US,D,20220629,000000,25.8388,25.8388,25.8388,25.8388,38,0
+ARVR.US,D,20220630,000000,25.46,25.46,25.46,25.46,150,0
+ARVR.US,D,20220701,000000,25.3373,25.3373,25.3373,25.3373,7,0
+ARVR.US,D,20220705,000000,25.57,25.57,25.57,25.57,11,0
+ARVR.US,D,20220706,000000,25.6545,25.6545,25.6545,25.6545,28,0
+ARVR.US,D,20220707,000000,26.2686,26.2686,26.2686,26.2686,1,0
+ARVR.US,D,20220708,000000,26.3413,26.3413,26.3413,26.3413,1,0
+ARVR.US,D,20220711,000000,25.6372,25.6372,25.6372,25.6372,17,0
+ARVR.US,D,20220712,000000,25.5644,25.5644,25.5644,25.5644,5,0
+ARVR.US,D,20220713,000000,25.5199,25.5199,25.5199,25.5199,2,0
+ARVR.US,D,20220714,000000,25.5721,25.5721,25.5721,25.5721,1,0
+ARVR.US,D,20220715,000000,25.9988,25.9988,25.9988,25.9988,1,0
+ARVR.US,D,20220718,000000,26.0546,26.0546,26.0546,26.0546,17,0
+ARVR.US,D,20220719,000000,26.7298,26.7298,26.7298,26.7298,2,0
+ARVR.US,D,20220720,000000,27.408,27.408,27.408,27.408,15,0
+ARVR.US,D,20220721,000000,27.9477,27.9477,27.9477,27.9477,14,0
+ARVR.US,D,20220722,000000,27.0557,27.0557,27.0557,27.0557,66,0
+ARVR.US,D,20220725,000000,26.9309,26.9309,26.9309,26.9309,8,0
+ARVR.US,D,20220726,000000,26.4255,26.4255,26.4255,26.4255,2,0
+ARVR.US,D,20220727,000000,27.4111,27.4111,27.4111,27.4111,55,0
+ARVR.US,D,20220728,000000,27.5524,27.5524,27.5524,27.5524,3,0
+ARVR.US,D,20220729,000000,27.5775,27.5775,27.5775,27.5775,1,0
+ARVR.US,D,20220801,000000,27.6728,27.6728,27.6728,27.6728,16,0
+ARVR.US,D,20220802,000000,27.5432,27.5432,27.5432,27.5432,7,0
+ARVR.US,D,20220803,000000,28.1515,28.1515,28.1515,28.1515,1,0
+ARVR.US,D,20220804,000000,28.3967,28.3967,28.3967,28.3967,8,0
+ARVR.US,D,20220805,000000,28.4338,28.4338,28.4338,28.4338,4,0
+ARVR.US,D,20220808,000000,28.1784,28.2137,28.1784,28.2137,653,0
+ARVR.US,D,20220809,000000,27.6022,27.6022,27.6022,27.6022,18,0
+ARVR.US,D,20220810,000000,28.3619,28.3619,28.3619,28.3619,10,0
+ARVR.US,D,20220811,000000,28.4581,28.4581,28.4581,28.4581,18,0
+ARVR.US,D,20220812,000000,28.95,28.9936,28.95,28.9936,411,0
+ARVR.US,D,20220815,000000,29.0551,29.0551,29.0551,29.0551,30,0
+ARVR.US,D,20220816,000000,28.9673,28.9673,28.9673,28.9673,28,0
+ARVR.US,D,20220817,000000,28.4556,28.4556,28.4556,28.4556,2,0
+ARVR.US,D,20220818,000000,28.4936,28.4936,28.4936,28.4936,2,0
+ARVR.US,D,20220819,000000,27.7373,27.7373,27.7373,27.7373,101,0
+ARVR.US,D,20220822,000000,27.115,27.115,26.9666,26.9666,616,0
+ARVR.US,D,20220823,000000,26.7488,26.7488,26.7488,26.7488,2,0
+ARVR.US,D,20220824,000000,26.7547,26.7547,26.7547,26.7547,17,0
+ARVR.US,D,20220825,000000,27.4277,27.4277,27.4277,27.4277,5,0
+ARVR.US,D,20220826,000000,26.4213,26.4213,26.4213,26.4213,1,0
+ARVR.US,D,20220829,000000,26.0568,26.0568,26.0568,26.0568,10,0
+ARVR.US,D,20220830,000000,25.8436,25.8436,25.8436,25.8436,2,0
+ARVR.US,D,20220831,000000,26.06,26.07,25.89,25.89,2223,0
+ARVR.US,D,20220901,000000,25.44,25.51,25.165,25.51,3166,0
+ARVR.US,D,20220902,000000,25.2148,25.2148,25.2148,25.2148,1,0
+ARVR.US,D,20220906,000000,24.955,24.955,24.955,24.955,3,0
+ARVR.US,D,20220907,000000,24.969,25.29,24.969,25.2316,450,0
+ARVR.US,D,20220908,000000,25.3959,25.3959,25.3959,25.3959,1,0
+ARVR.US,D,20220909,000000,26.1068,26.1068,26.1068,26.1068,1,0
+ARVR.US,D,20220914,000000,25.0956,25.0956,25.0956,25.0956,97,0
+ARVR.US,D,20220915,000000,24.7816,24.7816,24.7816,24.7816,23,0
+ARVR.US,D,20220916,000000,24.5054,24.5054,24.5054,24.5054,1,0
+ARVR.US,D,20220919,000000,24.6003,24.6003,24.6003,24.6003,6,0
+ARVR.US,D,20220920,000000,24.2733,24.2733,24.2733,24.2733,2,0
+ARVR.US,D,20220921,000000,23.62,23.62,23.62,23.62,25,0
+ARVR.US,D,20220922,000000,23.55,23.56,23.525,23.5258,1900,0
+ARVR.US,D,20220923,000000,23.0484,23.0484,23.0484,23.0484,19,0
+ARVR.US,D,20220926,000000,22.8213,22.8213,22.8213,22.8213,4,0
+ARVR.US,D,20220927,000000,22.9162,22.9162,22.9162,22.9162,5,0
+ARVR.US,D,20220928,000000,23.33,23.3818,23.33,23.3818,101,0
+ARVR.US,D,20220929,000000,22.6888,22.6888,22.6888,22.6888,19,0
+ARVR.US,D,20220930,000000,22.4037,22.4037,22.4037,22.4037,19,0
+ARVR.US,D,20221003,000000,23.0392,23.0392,23.0392,23.0392,13,0
+ARVR.US,D,20221004,000000,23.922,23.922,23.922,23.922,24,0
+ARVR.US,D,20221005,000000,23.81,23.81,23.81,23.81,1,0
+ARVR.US,D,20221006,000000,23.8498,23.8498,23.8498,23.8498,45,0
+ARVR.US,D,20221007,000000,22.8941,22.8941,22.8941,22.8941,3,0
+ARVR.US,D,20221010,000000,22.5054,22.5054,22.5054,22.5054,4,0
+ARVR.US,D,20221011,000000,22.0613,22.0613,22.0613,22.0613,1,0
+ARVR.US,D,20221012,000000,21.9591,21.9591,21.9591,21.9591,61,0
+ARVR.US,D,20221013,000000,22.43,22.43,22.43,22.43,30,0
+ARVR.US,D,20221014,000000,21.7772,21.7772,21.7772,21.7772,1,0
+ARVR.US,D,20221017,000000,22.5882,22.5882,22.5882,22.5882,4,0
+ARVR.US,D,20221018,000000,22.6873,22.6873,22.6873,22.6873,73,0
+ARVR.US,D,20221019,000000,22.6269,22.6269,22.6269,22.6269,46,0
+ARVR.US,D,20221020,000000,22.65,22.65,22.65,22.65,7,0
+ARVR.US,D,20221021,000000,22.65,22.9944,22.65,22.9944,514,0
+ARVR.US,D,20221024,000000,22.57,22.8213,22.57,22.8213,1000,0
+ARVR.US,D,20221025,000000,23.4509,23.4509,23.4509,23.4509,46,0
+ARVR.US,D,20221026,000000,23.3259,23.3259,23.3259,23.3259,1,0
+ARVR.US,D,20221027,000000,22.8842,22.8842,22.8842,22.8842,23,0
+ARVR.US,D,20221028,000000,23.3481,23.3481,23.3481,23.3481,45,0
+ARVR.US,D,20221031,000000,23.0629,23.0629,23.0629,23.0629,4,0
+ARVR.US,D,20221101,000000,23.26,23.26,23.26,23.26,14,0
+ARVR.US,D,20221102,000000,22.701,22.701,22.701,22.701,1,0
+ARVR.US,D,20221103,000000,22.47,22.47,22.47,22.47,3,0
+ARVR.US,D,20221104,000000,22.9,22.9,22.9,22.9,5,0
+ARVR.US,D,20221107,000000,23.282,23.282,23.282,23.282,1,0
+ARVR.US,D,20221108,000000,23.4219,23.4219,23.4219,23.4219,93,0
+ARVR.US,D,20221109,000000,22.6562,22.6562,22.6562,22.6562,2,0
+ARVR.US,D,20221110,000000,24.6085,24.6085,24.6085,24.6085,1,0
+ARVR.US,D,20221111,000000,25.3683,25.3683,25.3683,25.3683,1,0
+ARVR.US,D,20221114,000000,25.1656,25.1656,25.1656,25.1656,2,0
+ARVR.US,D,20221115,000000,25.82,25.82,25.82,25.82,8,0
+ARVR.US,D,20221116,000000,25.1834,25.1834,25.1834,25.1834,22,0
+ARVR.US,D,20221117,000000,25.1685,25.1685,25.1685,25.1685,1,0
+ARVR.US,D,20221118,000000,25.0503,25.0503,25.0503,25.0503,1,0
+ARVR.US,D,20221121,000000,24.5972,24.5972,24.5972,24.5972,1,0
+ARVR.US,D,20221122,000000,24.8972,24.8972,24.8972,24.8972,3,0
+ARVR.US,D,20221123,000000,25.1901,25.1901,25.1901,25.1901,2,0
+ARVR.US,D,20221125,000000,25.0051,25.0051,25.0051,25.0051,2,0
+ARVR.US,D,20221128,000000,24.5584,24.5584,24.5584,24.5584,2,0
+ARVR.US,D,20221129,000000,24.5325,24.5325,24.5325,24.5325,1,0
+ARVR.US,D,20221130,000000,25.6342,25.6342,25.6342,25.6342,10,0
+ARVR.US,D,20221201,000000,25.92,25.94,25.84,25.8619,26401,0
+ARVR.US,D,20221202,000000,25.77,25.77,25.77,25.77,4,0
+ARVR.US,D,20221205,000000,25.3759,25.3759,25.3759,25.3759,1,0
+ARVR.US,D,20221206,000000,24.91,24.91,24.8117,24.8117,259,0
+ARVR.US,D,20221207,000000,24.7095,24.7095,24.7095,24.7095,1,0
+ARVR.US,D,20221208,000000,25.1242,25.1242,25.1242,25.1242,21,0
+ARVR.US,D,20221209,000000,25.0557,25.0557,25.0557,25.0557,1,0
+ARVR.US,D,20221212,000000,25.2813,25.2813,25.2813,25.2813,1,0
+ARVR.US,D,20221213,000000,25.4956,25.4956,25.4956,25.4956,41,0
+ARVR.US,D,20221214,000000,25.4073,25.4073,25.4073,25.4073,1,0
+ARVR.US,D,20221215,000000,24.3699,24.3699,24.3699,24.3699,42,0
+ARVR.US,D,20221216,000000,24.6816,24.6816,24.6816,24.6816,83,0
+ARVR.US,D,20221219,000000,24.3754,24.3754,24.3754,24.3754,1,0
+ARVR.US,D,20221220,000000,24.3414,24.3414,24.3414,24.3414,1,0
+ARVR.US,D,20221221,000000,24.7673,24.7673,24.7673,24.7673,21,0
+ARVR.US,D,20221222,000000,24.295,24.295,24.295,24.295,1,0
+ARVR.US,D,20221223,000000,24.1853,24.1853,24.1853,24.1853,4,0
+ARVR.US,D,20221227,000000,23.995,23.995,23.995,23.995,4,0
+ARVR.US,D,20221228,000000,23.7083,23.7083,23.7083,23.7083,2,0
+ARVR.US,D,20221229,000000,24.5191,24.5191,24.5191,24.5191,4,0
+ARVR.US,D,20221230,000000,24.36,24.36,24.36,24.36,5,0
+ARVR.US,D,20230103,000000,24.36,24.3854,24.36,24.375,1072,0
+ARVR.US,D,20230104,000000,24.8655,24.8655,24.8655,24.8655,10,0
+ARVR.US,D,20230105,000000,24.5517,24.5517,24.5517,24.5517,1,0
+ARVR.US,D,20230106,000000,25.0596,25.0596,25.0596,25.0596,2,0
+ARVR.US,D,20230109,000000,25.378,25.378,25.378,25.378,1,0
+ARVR.US,D,20230110,000000,25.649,25.649,25.649,25.649,1,0
+ARVR.US,D,20230111,000000,25.9084,25.9084,25.9084,25.9084,39,0
+ARVR.US,D,20230112,000000,26.135,26.135,26.135,26.135,1,0
+ARVR.US,D,20230113,000000,26.1591,26.1591,26.1591,26.1591,1,0
+ARVR.US,D,20230117,000000,26.305,26.305,26.305,26.305,1,0
+ARVR.US,D,20230118,000000,26.1205,26.1205,26.1205,26.1205,50,0
+ARVR.US,D,20230119,000000,25.8705,25.8705,25.8705,25.8705,40,0
+ARVR.US,D,20230120,000000,26.5201,26.5201,26.5201,26.5201,40,0
+ARVR.US,D,20230123,000000,27.2843,27.2843,27.2843,27.2843,3,0
+ARVR.US,D,20230124,000000,27.2262,27.2262,27.2262,27.2262,1,0
+ARVR.US,D,20230125,000000,27.2097,27.2097,27.2097,27.2097,13,0
+ARVR.US,D,20230126,000000,27.699,27.699,27.699,27.699,1,0
+ARVR.US,D,20230127,000000,28.0033,28.0033,28.0033,28.0033,146,0
+ARVR.US,D,20230130,000000,27.34,27.34,27.34,27.34,35,0
+ARVR.US,D,20230131,000000,27.67,27.67,27.67,27.67,13,0
+ARVR.US,D,20230201,000000,28.2822,28.2822,28.2822,28.2822,102,0
+ARVR.US,D,20230202,000000,29.47,29.47,29.01,29.1986,768,0
+ARVR.US,D,20230203,000000,28.6191,28.6191,28.6191,28.6191,85,0
+ARVR.US,D,20230206,000000,28.3,28.3,28.1601,28.1601,101,0
+ARVR.US,D,20230207,000000,28.525,28.6729,28.525,28.66,360,0
+ARVR.US,D,20230208,000000,28.1773,28.1773,28.1773,28.1773,38,0
+ARVR.US,D,20230209,000000,28.28,28.28,28.2439,28.2439,193,0
+ARVR.US,D,20230210,000000,27.7674,27.7674,27.7674,27.7674,1,0
+ARVR.US,D,20230213,000000,28.02,28.02,28.02,28.02,16,0
+ARVR.US,D,20230214,000000,28.28,28.3766,28.28,28.3766,3,0
+ARVR.US,D,20230215,000000,28.6913,28.6913,28.6913,28.6913,1,0
+ARVR.US,D,20230216,000000,28.2162,28.2162,28.2162,28.2162,5,0
+ARVR.US,D,20230217,000000,27.7954,27.7954,27.7954,27.7954,2,0
+ARVR.US,D,20230221,000000,27.19,27.19,27.0621,27.0621,371,0
+ARVR.US,D,20230222,000000,26.9868,26.9868,26.9868,26.9868,3,0
+ARVR.US,D,20230223,000000,27.1986,27.1986,27.1986,27.1986,51,0
+ARVR.US,D,20230224,000000,26.43,26.59,26.43,26.59,133,0
+ARVR.US,D,20230227,000000,26.7146,26.7146,26.7146,26.7146,3,0
+ARVR.US,D,20230228,000000,26.7625,26.7625,26.7625,26.7625,1,0
+ARVR.US,D,20230301,000000,26.7831,26.7831,26.7831,26.7831,1,0
+ARVR.US,D,20230302,000000,27.0475,27.0475,27.0475,27.0475,1,0
+ARVR.US,D,20230303,000000,27.5557,27.5557,27.5557,27.5557,42,0
+ARVR.US,D,20230306,000000,27.94,27.9599,27.5465,27.5465,386,0
+ARVR.US,D,20230307,000000,27.2759,27.2759,27.2759,27.2759,9,0
+ARVR.US,D,20230308,000000,27.4901,27.4901,27.4901,27.4901,4,0
+ARVR.US,D,20230309,000000,27.0155,27.0155,27.0155,27.0155,1,0
+ARVR.US,D,20230310,000000,26.77,26.77,26.6771,26.6771,106,0
+ARVR.US,D,20230313,000000,26.655,26.7868,26.655,26.7868,149,0
+ARVR.US,D,20230314,000000,27.2608,27.2608,27.2608,27.2608,1,0
+ARVR.US,D,20230315,000000,27.065,27.065,27.065,27.065,1,0
+ARVR.US,D,20230316,000000,27.75,27.9731,27.75,27.9731,254,0
+ARVR.US,D,20230317,000000,27.86,27.86,27.8372,27.8372,150,0
+ARVR.US,D,20230320,000000,27.9618,27.9618,27.9618,27.9618,10,0
+ARVR.US,D,20230321,000000,28.3816,28.3816,28.3816,28.3816,1,0
+ARVR.US,D,20230322,000000,28.0472,28.0472,28.0472,28.0472,2,0
+ARVR.US,D,20230323,000000,28.6788,28.6788,28.6788,28.6788,12,0
+ARVR.US,D,20230324,000000,28.54,28.6829,28.54,28.6829,1042,0
+ARVR.US,D,20230327,000000,28.4382,28.4382,28.4382,28.4382,2,0
+ARVR.US,D,20230328,000000,28.2709,28.2709,28.2709,28.2709,2,0
+ARVR.US,D,20230329,000000,28.8491,28.8491,28.8491,28.8491,1,0
+ARVR.US,D,20230330,000000,29.0993,29.0993,29.0993,29.0993,2,0
+ARVR.US,D,20230331,000000,29.4,29.4,29.4,29.4,3,0
+ARVR.US,D,20230403,000000,29.4672,29.4672,29.4672,29.4672,50,0
+ARVR.US,D,20230404,000000,29.3865,29.3865,29.3865,29.3865,4,0
+ARVR.US,D,20230405,000000,28.9137,28.9137,28.9137,28.9137,13,0
+ARVR.US,D,20230406,000000,29.0047,29.0047,29.0047,29.0047,25,0
+ARVR.US,D,20230410,000000,29.1225,29.1225,29.1225,29.1225,23,0
+ARVR.US,D,20230411,000000,29.0582,29.0582,29.0582,29.0582,40015,0
+ARVR.US,D,20230412,000000,29.0471,29.12,28.7777,28.7777,7018,0
+ARVR.US,D,20230413,000000,29.2206,29.2206,29.2206,29.2206,58,0
+ARVR.US,D,20230414,000000,29.0896,29.0896,29.0896,29.0896,1,0
+ARVR.US,D,20230417,000000,29.03,29.445,29.03,29.05,4410,0
+ARVR.US,D,20230418,000000,29.15,29.2231,29.15,29.2231,2979,0
+ARVR.US,D,20230419,000000,28.99,29,28.88,28.88,1588,0
+ARVR.US,D,20230420,000000,28.7062,28.7062,28.7062,28.7062,2,0
+ARVR.US,D,20230421,000000,28.5723,28.5723,28.5723,28.5723,1,0
+ARVR.US,D,20230424,000000,28.4762,28.4762,28.4762,28.4762,78,0
+ARVR.US,D,20230425,000000,27.87,27.87,27.77,27.77,103,0
+ARVR.US,D,20230426,000000,27.7647,27.7647,27.7647,27.7647,1,0
+ARVR.US,D,20230427,000000,27.93,28.14,27.93,28.14,202,0
+ARVR.US,D,20230428,000000,28.09,28.15,28.01,28.15,816,0
+ARVR.US,D,20230501,000000,28.1852,28.1852,28.1852,28.1852,1,0
+ARVR.US,D,20230502,000000,27.8466,27.8466,27.8466,27.8466,4,0
+ARVR.US,D,20230503,000000,27.74,27.74,27.55,27.55,122,0
+ARVR.US,D,20230504,000000,27.52,27.59,27.5198,27.5381,1021,0
+ARVR.US,D,20230505,000000,28.0125,28.0125,28.0125,28.0125,24,0
+ARVR.US,D,20230508,000000,28.1712,28.1712,28.1712,28.1712,2,0
+ARVR.US,D,20230509,000000,28.0314,28.0314,28.0314,28.0314,7,0
+ARVR.US,D,20230510,000000,28.2069,28.2069,28.2069,28.2069,2,0
+ARVR.US,D,20230511,000000,28.2585,28.2585,28.2585,28.2585,2,0
+ARVR.US,D,20230512,000000,27.98,27.98,27.98,27.98,2,0
+ARVR.US,D,20230515,000000,28.4713,28.4713,28.4713,28.4713,2,0
+ARVR.US,D,20230516,000000,28.24,28.24,28.24,28.24,3,0
+ARVR.US,D,20230517,000000,28.7393,28.7393,28.7393,28.7393,1,0
+ARVR.US,D,20230518,000000,29.3551,29.3551,29.3551,29.3551,1,0
+ARVR.US,D,20230519,000000,29.18,29.18,29.18,29.18,2,0
+ARVR.US,D,20230522,000000,29.28,29.28,29.28,29.28,6,0
+ARVR.US,D,20230523,000000,28.73,28.73,28.73,28.73,2,0
+ARVR.US,D,20230524,000000,28.46,28.46,28.46,28.46,7,0
+ARVR.US,D,20230525,000000,28.68,29.1321,28.68,29.1321,1205,0
+ARVR.US,D,20230526,000000,29.4106,29.8986,29.365,29.8986,950,0
+ARVR.US,D,20230530,000000,29.82,29.82,29.82,29.82,33,0
+ARVR.US,D,20230531,000000,29.65,29.65,29.65,29.65,2,0
+ARVR.US,D,20230601,000000,30.24,30.24,30.1288,30.1288,135,0
+ARVR.US,D,20230602,000000,30.2906,30.2906,30.2906,30.2906,1,0
+ARVR.US,D,20230605,000000,30.21,30.24,30.21,30.24,470,0
+ARVR.US,D,20230606,000000,30.5554,30.5554,30.5554,30.5554,11,0
+ARVR.US,D,20230607,000000,30.1213,30.1213,30.1213,30.1213,10,0
+ARVR.US,D,20230608,000000,30.23,30.23,30.23,30.23,9,0
+ARVR.US,D,20230609,000000,30.4716,30.4716,30.4716,30.4716,1,0
+ARVR.US,D,20230612,000000,31.0179,31.0179,31.0179,31.0179,5,0
+ARVR.US,D,20230613,000000,31.4452,31.4452,31.4452,31.4452,6,0
+ARVR.US,D,20230614,000000,31.7699,31.7699,31.7341,31.7341,175,0
+ARVR.US,D,20230615,000000,31.85,31.85,31.85,31.85,3,0
+ARVR.US,D,20230616,000000,31.7974,31.7974,31.7974,31.7974,3,0
+ARVR.US,D,20230620,000000,31.45,31.45,31.4,31.4,116,0
+ARVR.US,D,20230621,000000,30.844,30.844,30.844,30.844,14,0
+ARVR.US,D,20230622,000000,30.82,30.8674,30.82,30.85,311,0
+ARVR.US,D,20230623,000000,30.44,30.44,30.44,30.44,2,0
+ARVR.US,D,20230626,000000,30.4934,30.4934,30.4934,30.4934,1,0
+ARVR.US,D,20230627,000000,31.2627,31.2627,31.2627,31.2627,1,0
+ARVR.US,D,20230628,000000,31.3016,31.3016,31.3016,31.3016,1,0
+ARVR.US,D,20230629,000000,31.1799,31.1799,31.1473,31.1473,170,0
+ARVR.US,D,20230630,000000,31.58,31.58,31.5156,31.5156,1083,0
+ARVR.US,D,20230703,000000,31.6134,31.6134,31.6134,31.6134,136,0
+ARVR.US,D,20230705,000000,31.2,31.2,31.2,31.2,3,0
+ARVR.US,D,20230706,000000,30.84,30.84,30.75,30.75,157,0
+ARVR.US,D,20230707,000000,30.8959,30.8959,30.8959,30.8959,25,0
+ARVR.US,D,20230710,000000,31.1292,31.1292,31.1292,31.1292,450,0
+ARVR.US,D,20230711,000000,31.7023,31.7023,31.7023,31.7023,1,0
+ARVR.US,D,20230712,000000,32.2325,32.2325,32.2325,32.2325,11,0
+ARVR.US,D,20230713,000000,32.8755,32.8755,32.8755,32.8755,4,0
+ARVR.US,D,20230714,000000,32.42,32.42,32.42,32.42,6,0
+ARVR.US,D,20230717,000000,32.9369,32.9369,32.9369,32.9369,2,0
+ARVR.US,D,20230718,000000,33.1657,33.1657,33.1657,33.1657,9,0
+ARVR.US,D,20230719,000000,33.126,33.126,33.0592,33.0873,900,0
+ARVR.US,D,20230720,000000,31.99,31.99,31.99,31.99,7,0
+ARVR.US,D,20230721,000000,32.0159,32.0159,32.0159,32.0159,1,0
+ARVR.US,D,20230724,000000,32.0608,32.12,32.01,32.01,404,0
+ARVR.US,D,20230725,000000,32.29,32.29,32.1959,32.1959,100,0
+ARVR.US,D,20230726,000000,32.07,32.07,32.07,32.07,2,0
+ARVR.US,D,20230727,000000,32.3506,32.3506,32.3506,32.3506,14,0
+ARVR.US,D,20230728,000000,32.9156,32.9156,32.9156,32.9156,1,0
+ARVR.US,D,20230731,000000,33.05,33.05,33.05,33.05,41,0
+ARVR.US,D,20230801,000000,32.58,32.76,32.58,32.76,416,0
+ARVR.US,D,20230802,000000,31.955,31.955,31.76,31.76,102,0
+ARVR.US,D,20230803,000000,31.7648,31.7648,31.7648,31.7648,1,0
+ARVR.US,D,20230804,000000,31.48,31.48,31.48,31.48,2,0
+ARVR.US,D,20230807,000000,31.5181,31.5181,31.5181,31.5181,1,0
+ARVR.US,D,20230808,000000,31.03,31.03,31.03,31.03,8,0
+ARVR.US,D,20230809,000000,30.5872,30.5872,30.5872,30.5872,1,0
+ARVR.US,D,20230810,000000,30.5947,30.5947,30.5947,30.5947,1,0
+ARVR.US,D,20230811,000000,30.15,30.15,30.15,30.15,2,0
+ARVR.US,D,20230814,000000,30.5155,30.5155,30.5155,30.5155,1,0
+ARVR.US,D,20230815,000000,30.1256,30.1256,30.1256,30.1256,1,0
+ARVR.US,D,20230816,000000,30.08,30.1,29.63,29.63,1339,0
+ARVR.US,D,20230817,000000,29.51,29.51,29.4538,29.4538,322,0
+ARVR.US,D,20230818,000000,29.33,29.33,29.33,29.33,3,0
+ARVR.US,D,20230821,000000,29.77,29.77,29.6938,29.6938,900,0
+ARVR.US,D,20230822,000000,29.6302,29.6302,29.6302,29.6302,1,0
+ARVR.US,D,20230823,000000,30.1292,30.1292,30.1292,30.1292,1,0
+ARVR.US,D,20230824,000000,29.42,29.42,29.42,29.42,5,0
+ARVR.US,D,20230825,000000,29.5748,29.6877,29.5748,29.6877,268,0
+ARVR.US,D,20230828,000000,30.0076,30.0076,30.0076,30.0076,1,0
+ARVR.US,D,20230829,000000,30.43,30.5621,30.43,30.5621,1576,0
+ARVR.US,D,20230830,000000,30.6499,30.65,30.57,30.57,682,0
+ARVR.US,D,20230831,000000,30.82,30.82,30.7494,30.7494,181,0
+ARVR.US,D,20230901,000000,30.98,30.98,30.94,30.9658,605,0
+ARVR.US,D,20230905,000000,30.78,30.85,30.78,30.85,1002,0
+ARVR.US,D,20230906,000000,30.6934,30.6934,30.6934,30.6934,2,0
+ARVR.US,D,20230907,000000,30.39,30.39,30.3536,30.3536,151,0
+ARVR.US,D,20230908,000000,30.2072,30.2072,30.2072,30.2072,2,0
+ARVR.US,D,20230911,000000,30.456,30.456,30.4513,30.4513,151,0
+ARVR.US,D,20230912,000000,30.3744,30.3744,30.3744,30.3744,2,0
+ARVR.US,D,20230913,000000,30.22,30.22,30.22,30.22,13,0
+ARVR.US,D,20230914,000000,30.4333,30.4333,30.4333,30.4333,1,0
+ARVR.US,D,20230915,000000,30.22,30.22,29.9749,29.9749,174,0
+ARVR.US,D,20230918,000000,29.9094,29.9094,29.9005,29.9005,270,0
+ARVR.US,D,20230919,000000,29.8455,29.8455,29.8455,29.8455,39,0
+ARVR.US,D,20230920,000000,29.26,29.26,29.26,29.26,5,0
+ARVR.US,D,20230921,000000,28.6995,28.6995,28.6995,28.6995,1,0
+ARVR.US,D,20230922,000000,28.96,28.96,28.9083,28.9083,102,0
+ARVR.US,D,20230925,000000,29,29,29,29,3,0
+ARVR.US,D,20230926,000000,28.5875,28.5875,28.5875,28.5875,2,0
+ARVR.US,D,20230927,000000,28.692,28.692,28.692,28.692,1,0
+ARVR.US,D,20230928,000000,28.9023,28.9023,28.9023,28.9023,53,0
+ARVR.US,D,20230929,000000,29.1517,29.1517,29.1517,29.1517,2,0
+ARVR.US,D,20231002,000000,29.05,29.05,29.05,29.05,3,0
+ARVR.US,D,20231003,000000,28.83,29.1191,28.6639,28.6639,1135,0
+ARVR.US,D,20231004,000000,28.8662,28.8662,28.8662,28.8662,70,0
+ARVR.US,D,20231005,000000,28.9041,28.9041,28.9041,28.9041,1,0
+ARVR.US,D,20231006,000000,29.3491,29.3491,29.3491,29.3491,19,0
+ARVR.US,D,20231009,000000,29.4463,29.4463,29.4463,29.4463,2,0
+ARVR.US,D,20231010,000000,29.83,29.83,29.7647,29.7647,372,0
+ARVR.US,D,20231011,000000,29.9536,29.9536,29.9536,29.9536,2,0
+ARVR.US,D,20231012,000000,30.13,30.13,29.83,29.8634,1290,0
+ARVR.US,D,20231013,000000,29.31,29.31,29.31,29.31,127,0
+ARVR.US,D,20231016,000000,29.6575,29.6575,29.6575,29.6575,69,0
+ARVR.US,D,20231017,000000,29.56,29.5647,29.56,29.5647,464,0
+ARVR.US,D,20231018,000000,29.149,29.149,29.07,29.07,214,0
+ARVR.US,D,20231019,000000,29.34,29.34,29.2607,29.2607,382,0
+ARVR.US,D,20231020,000000,28.83,28.89,28.81,28.81,659,0
+ARVR.US,D,20231023,000000,28.7801,28.7801,28.7801,28.7801,1,0
+ARVR.US,D,20231024,000000,29.2088,29.2088,29.2088,29.2088,1,0
+ARVR.US,D,20231025,000000,28.4797,28.4797,28.4797,28.4797,135,0
+ARVR.US,D,20231026,000000,28.1894,28.1894,28.1894,28.1894,1,0
+ARVR.US,D,20231027,000000,28.2611,28.2611,28.2611,28.2611,1,0
+ARVR.US,D,20231030,000000,28.6061,28.6061,28.6061,28.6061,3,0
+ARVR.US,D,20231031,000000,28.848,28.848,28.848,28.848,2,0
+ARVR.US,D,20231101,000000,29.022,29.2061,29.022,29.2061,190,0
+ARVR.US,D,20231102,000000,29.9333,29.9333,29.9333,29.9333,2,0
+ARVR.US,D,20231103,000000,30.57,30.6237,30.57,30.6237,149,0
+ARVR.US,D,20231106,000000,30.4359,30.4615,30.4359,30.4615,166,0
+ARVR.US,D,20231107,000000,30.81,30.81,30.7458,30.7458,392,0
+ARVR.US,D,20231108,000000,30.9992,30.9992,30.9992,30.9992,3,0
+ARVR.US,D,20231109,000000,30.8947,30.8947,30.8947,30.8947,1,0
+ARVR.US,D,20231110,000000,31.03,31.47,31.03,31.47,1599,0
+ARVR.US,D,20231113,000000,31.4,31.4797,31.4,31.4797,531,0
+ARVR.US,D,20231114,000000,32.2126,32.2126,32.2126,32.2126,1,0
+ARVR.US,D,20231115,000000,32.5598,32.5598,32.5598,32.5598,1,0
+ARVR.US,D,20231116,000000,32.33,32.33,32.33,32.33,15,0
+ARVR.US,D,20231117,000000,32.5183,32.5183,32.5183,32.5183,1,0
+ARVR.US,D,20231120,000000,32.9125,32.9125,32.9125,32.9125,21,0
+ARVR.US,D,20231121,000000,32.48,32.48,32.48,32.48,2,0
+ARVR.US,D,20231122,000000,32.564,32.6683,32.564,32.6683,377,0
+ARVR.US,D,20231124,000000,32.7,32.7,32.6832,32.6832,156,0
+ARVR.US,D,20231127,000000,32.7733,32.7733,32.7082,32.7082,143,0
+ARVR.US,D,20231128,000000,32.87,32.8873,32.8298,32.8873,1816,0
+ARVR.US,D,20231129,000000,33.219,33.26,33.0023,33.0023,1037,0
+ARVR.US,D,20231130,000000,33.05,33.05,33.004,33.004,101,0
+ARVR.US,D,20231201,000000,33.11,33.11,33.08,33.08,505,0
+ARVR.US,D,20231204,000000,32.75,32.7688,32.75,32.7688,466,0
+ARVR.US,D,20231205,000000,32.61,32.61,32.61,32.61,3,0
+ARVR.US,D,20231206,000000,33.09,33.09,32.6208,32.6208,1224,0
+ARVR.US,D,20231207,000000,33.02,33.05,32.99,32.99,546,0
+ARVR.US,D,20231208,000000,33.24,33.26,33.21,33.21,965,0
+ARVR.US,D,20231211,000000,33.485,33.485,33.485,33.485,1,0
+ARVR.US,D,20231212,000000,33.7175,33.7175,33.7175,33.7175,1,0
+ARVR.US,D,20231213,000000,34.2418,34.2418,34.2418,34.2418,1,0
+ARVR.US,D,20231214,000000,34.595,34.595,34.595,34.595,1,0
+ARVR.US,D,20231215,000000,34.76,34.76,34.497,34.497,690,0
+ARVR.US,D,20231218,000000,34.46,34.46,34.46,34.46,7,0
+ARVR.US,D,20231219,000000,34.808,34.8855,34.785,34.8855,817,0
+ARVR.US,D,20231220,000000,34.878,34.878,34.2179,34.2179,430,0
+ARVR.US,D,20231221,000000,34.9431,34.9431,34.9431,34.9431,1,0
+ARVR.US,D,20231222,000000,34.515,34.515,34.41,34.41,340,0
+ARVR.US,D,20231226,000000,34.872,34.9429,34.8532,34.9429,1540,0
+ARVR.US,D,20231227,000000,35.015,35.06,35.015,35.0528,265,0
+ARVR.US,D,20231228,000000,35.1648,35.1648,35.0818,35.0818,968,0
+ARVR.US,D,20231229,000000,34.888,34.888,34.888,34.888,52,0
+ARVR.US,D,20240102,000000,33.89,33.89,33.794,33.86,1799,0
+ARVR.US,D,20240103,000000,33.66,33.66,33.44,33.44,1927,0
+ARVR.US,D,20240104,000000,33.61,33.61,33.4765,33.4765,921,0
+ARVR.US,D,20240105,000000,33.69,33.7,33.44,33.44,791,0
+ARVR.US,D,20240108,000000,34.1822,34.1822,34.1822,34.1822,3,0
+ARVR.US,D,20240109,000000,34.0749,34.0749,34.0749,34.0749,34,0
+ARVR.US,D,20240110,000000,34.33,34.33,34.2768,34.2768,320,0
+ARVR.US,D,20240111,000000,34.25,34.3281,34.25,34.3281,663,0
+ARVR.US,D,20240112,000000,34.2532,34.2532,34.2532,34.2532,3,0
+ARVR.US,D,20240116,000000,33.81,33.81,33.81,33.81,3,0
+ARVR.US,D,20240117,000000,33.38,33.38,33.38,33.38,9,0
+ARVR.US,D,20240118,000000,33.88,34.01,33.88,33.9698,597,0
+ARVR.US,D,20240119,000000,34.5647,34.5647,34.5647,34.5647,115,0
+ARVR.US,D,20240122,000000,34.78,34.78,34.7055,34.7055,240,0
+ARVR.US,D,20240123,000000,34.988,35.13,34.988,35.0617,1217,0
+ARVR.US,D,20240124,000000,35.369,35.369,35.369,35.369,53,0
+ARVR.US,D,20240125,000000,35.4538,35.4538,35.4538,35.4538,53,0
+ARVR.US,D,20240126,000000,35.14,35.15,34.97,34.97,2265,0
+ARVR.US,D,20240129,000000,35.23,35.2357,35.23,35.2357,210,0
+ARVR.US,D,20240130,000000,34.8377,34.8377,34.8377,34.8377,67,0
+ARVR.US,D,20240131,000000,34.62,34.64,34.3648,34.3648,406,0
+ARVR.US,D,20240201,000000,34.46,34.46,34.46,34.46,2,0
+ARVR.US,D,20240202,000000,34.955,35.1853,34.955,35.1853,577,0
+ARVR.US,D,20240205,000000,35.0823,35.0823,35.0823,35.0823,21,0
+ARVR.US,D,20240206,000000,35.3124,35.3124,35.3124,35.3124,25,0
+ARVR.US,D,20240207,000000,35.14,35.14,35.14,35.14,64,0
+ARVR.US,D,20240208,000000,35.336,35.3372,35.336,35.3372,726,0
+ARVR.US,D,20240209,000000,35.29,35.4364,35.28,35.41,2125,0
+ARVR.US,D,20240212,000000,35.4587,35.4587,35.4587,35.4587,2,0
+ARVR.US,D,20240213,000000,34.83,34.83,34.7078,34.7078,159,0
+ARVR.US,D,20240214,000000,35.4023,35.4023,35.4023,35.4023,1,0
+ARVR.US,D,20240215,000000,35.5534,35.5534,35.4971,35.4971,495,0
+ARVR.US,D,20240216,000000,35.36,35.36,35.0576,35.0576,378,0
+ARVR.US,D,20240220,000000,34.46,34.46,34.46,34.46,171,0
+ARVR.US,D,20240221,000000,34.388,34.388,34.388,34.388,57,0
+ARVR.US,D,20240222,000000,35.2331,35.2331,35.2331,35.2331,3,0
+ARVR.US,D,20240223,000000,35.38,35.38,35.156,35.156,545,0
+ARVR.US,D,20240226,000000,35.1862,35.1862,35.1862,35.1862,108,0
+ARVR.US,D,20240227,000000,35.26,35.26,35.26,35.26,5,0
+ARVR.US,D,20240228,000000,34.9788,34.9788,34.9788,34.9788,2,0
+ARVR.US,D,20240229,000000,35.21,35.25,35.2,35.2358,733,0
+ARVR.US,D,20240301,000000,35.54,35.9563,35.5399,35.9563,1171,0
+ARVR.US,D,20240304,000000,35.7649,35.7649,35.7649,35.7649,1,0
+ARVR.US,D,20240305,000000,35.04,35.0862,35.04,35.0862,515,0
+ARVR.US,D,20240306,000000,35.5122,35.5122,35.5122,35.5122,122,0
+ARVR.US,D,20240307,000000,36.1761,36.1761,36.1761,36.1761,96,0
+ARVR.US,D,20240308,000000,35.865,35.865,35.7258,35.7258,411,0
+ARVR.US,D,20240311,000000,35.8,35.83,35.7402,35.7402,419,0
+ARVR.US,D,20240312,000000,36.4401,36.4401,36.4401,36.4401,1,0
+ARVR.US,D,20240313,000000,36.2833,36.2833,36.1029,36.1029,260,0
+ARVR.US,D,20240314,000000,35.55,35.55,35.55,35.55,6,0
+ARVR.US,D,20240315,000000,35.329,35.329,35.329,35.329,33,0
+ARVR.US,D,20240318,000000,35.5291,35.5291,35.5291,35.5291,3,0
+ARVR.US,D,20240319,000000,35.479,35.479,35.479,35.479,15,0
+ARVR.US,D,20240320,000000,35.8428,35.8428,35.8428,35.8428,39,0
+ARVR.US,D,20240321,000000,35.9573,35.9573,35.9573,35.9573,1,0
+ARVR.US,D,20240322,000000,35.8966,35.95,35.81,35.81,889,0
+ARVR.US,D,20240325,000000,35.6722,35.6722,35.6722,35.6722,59,0
+ARVR.US,D,20240326,000000,35.92,35.92,35.6025,35.6025,1186,0
+ARVR.US,D,20240327,000000,35.495,35.65,35.495,35.65,1856,0
+ARVR.US,D,20240328,000000,35.7434,35.7434,35.7434,35.7434,36,0
+ARVR.US,D,20240401,000000,35.8756,35.8756,35.8756,35.8756,43,0
+ARVR.US,D,20240402,000000,35.32,35.32,35.32,35.32,80,0
+ARVR.US,D,20240403,000000,35.4109,35.4109,35.4109,35.4109,4,0
+ARVR.US,D,20240404,000000,34.9199,34.9199,34.9199,34.9199,3,0
+ARVR.US,D,20240405,000000,35.05,35.05,35.05,35.05,98,0
+ARVR.US,D,20240408,000000,35.2321,35.2321,35.2321,35.2321,1,0
+ARVR.US,D,20240409,000000,35.3799,35.5007,35.3799,35.5007,152,0
+ARVR.US,D,20240410,000000,35.1202,35.1202,35.1202,35.1202,194,0
+ARVR.US,D,20240411,000000,35.428,35.428,35.428,35.428,1,0
+ARVR.US,D,20240412,000000,34.6418,34.6418,34.6418,34.6418,2,0
+ARVR.US,D,20240415,000000,34.5,34.5,34.1081,34.1081,1006,0
+ARVR.US,D,20240416,000000,34.14,34.14,33.92,33.92,123,0
+ARVR.US,D,20240417,000000,33.76,33.8,33.7304,33.7304,202,0
+ARVR.US,D,20240418,000000,33.5794,33.5794,33.5794,33.5794,140,0
+ARVR.US,D,20240419,000000,32.6,32.6,32.6,32.6,14,0
+ARVR.US,D,20240422,000000,33,33,33,33,18,0
+ARVR.US,D,20240423,000000,33.5688,33.5688,33.5688,33.5688,2,0
+ARVR.US,D,20240424,000000,33.76,33.76,33.66,33.7298,2664,0
+ARVR.US,D,20240425,000000,33.72,33.7393,33.72,33.7393,290,0
+ARVR.US,D,20240426,000000,34.3406,34.3406,34.3406,34.3406,1,0
+ARVR.US,D,20240429,000000,34.58,34.62,34.5578,34.5578,1015,0
+ARVR.US,D,20240430,000000,34.15,34.15,34.04,34.04,1449,0
+ARVR.US,D,20240501,000000,34,34,34,34,37,0
+ARVR.US,D,20240502,000000,34.5962,34.5962,34.5962,34.5962,34,0
+ARVR.US,D,20240503,000000,35.18,35.18,35.1454,35.1454,442,0
+ARVR.US,D,20240506,000000,35.53,35.5849,35.53,35.5849,256,0
+ARVR.US,D,20240507,000000,35.72,35.72,35.5358,35.5358,435,0
+ARVR.US,D,20240508,000000,35.18,35.18,35.18,35.18,35,0
+ARVR.US,D,20240509,000000,35.21,35.21,35.21,35.21,59,0
+ARVR.US,D,20240510,000000,35.2924,35.2924,35.2924,35.2924,51,0
+ARVR.US,D,20240513,000000,35.475,35.475,35.45,35.45,242,0
+ARVR.US,D,20240514,000000,35.98,35.98,35.98,35.98,52,0
+ARVR.US,D,20240515,000000,36.4799,36.5226,36.4799,36.5226,145,0
+ARVR.US,D,20240516,000000,36.31,36.3699,36.31,36.3699,380,0
+ARVR.US,D,20240517,000000,36.352,36.352,36.352,36.352,5,0
+ARVR.US,D,20240520,000000,36.96,36.96,36.8904,36.8904,729,0
+ARVR.US,D,20240521,000000,36.5503,36.5503,36.49,36.49,184,0
+ARVR.US,D,20240522,000000,36.6714,36.6714,36.6714,36.6714,2,0
+ARVR.US,D,20240523,000000,36.17,36.17,36.17,36.17,72,0
+ARVR.US,D,20240524,000000,36.5421,36.5421,36.5421,36.5421,36,0
+ARVR.US,D,20240528,000000,36.5864,36.5864,36.5864,36.5864,71,0
+ARVR.US,D,20240529,000000,36.2261,36.2261,36.2261,36.2261,5,0
+ARVR.US,D,20240530,000000,36.1526,36.1526,36.1526,36.1526,2,0
+ARVR.US,D,20240531,000000,36.1527,36.1527,36.1527,36.1527,46,0
+ARVR.US,D,20240603,000000,36.3965,36.3965,36.3965,36.3965,1,0
+ARVR.US,D,20240604,000000,36.5443,36.5443,36.5443,36.5443,1,0
+ARVR.US,D,20240605,000000,37.3267,37.3267,37.3267,37.3267,6,0
+ARVR.US,D,20240606,000000,37.1994,37.1994,37.1994,37.1994,3,0
+ARVR.US,D,20240607,000000,37.11,37.11,36.99,36.99,247,0
+ARVR.US,D,20240610,000000,36.94,36.94,36.94,36.94,7,0
+ARVR.US,D,20240611,000000,36.97,37.0199,36.97,37.0199,514,0
+ARVR.US,D,20240612,000000,37.5099,37.579,37.3123,37.3123,641,0
+ARVR.US,D,20240613,000000,37.2081,37.2081,37.2081,37.2081,3,0
+ARVR.US,D,20240614,000000,37.2837,37.2837,37.2837,37.2837,1,0
+ARVR.US,D,20240617,000000,37.6541,37.6541,37.6541,37.6541,1,0
+ARVR.US,D,20240618,000000,37.862,37.862,37.862,37.862,1,0
+ARVR.US,D,20240620,000000,37.21,37.21,37.21,37.21,8,0
+ARVR.US,D,20240621,000000,37.2625,37.2625,37.2625,37.2625,23,0
+ARVR.US,D,20240624,000000,37.0008,37.0008,37.0008,37.0008,51,0
+ARVR.US,D,20240625,000000,37.1997,37.3295,37.1997,37.3295,198,0
+ARVR.US,D,20240626,000000,37.3801,37.3801,37.3801,37.3801,24,0
+ARVR.US,D,20240627,000000,37.05,37.05,37.05,37.05,22,0
+ARVR.US,D,20240628,000000,37.2381,37.2381,37.2381,37.2381,76,0
+ARVR.US,D,20240701,000000,37.164,37.164,37.164,37.164,4,0
+ARVR.US,D,20240702,000000,37.51,37.51,37.4527,37.4527,453,0
+ARVR.US,D,20240703,000000,37.797,37.797,37.797,37.797,2,0
+ARVR.US,D,20240705,000000,38.03,38.03,37.9881,37.9881,202,0
+ARVR.US,D,20240708,000000,37.9881,37.9881,37.9881,37.9881,5,0
+ARVR.US,D,20240709,000000,38.28,38.3396,38.19,38.3396,723,0
+ARVR.US,D,20240710,000000,38.7454,38.7972,38.7454,38.7972,134,0
+ARVR.US,D,20240711,000000,38.4962,38.4962,38.4962,38.4962,2,0
+ARVR.US,D,20240712,000000,38.8484,38.8484,38.8484,38.8484,6,0
+ARVR.US,D,20240715,000000,38.9106,38.911,38.51,38.64,6133,0
+ARVR.US,D,20240716,000000,38.9045,38.9045,38.9045,38.9045,53,0
+ARVR.US,D,20240717,000000,37.8208,37.8208,37.8208,37.8208,134,0
+ARVR.US,D,20240718,000000,37.5342,37.5342,37.5342,37.5342,1,0
+ARVR.US,D,20240719,000000,36.9548,36.9548,36.9548,36.9548,31,0
+ARVR.US,D,20240722,000000,37.6344,37.6344,37.6344,37.6344,80,0
+ARVR.US,D,20240723,000000,37.25,37.25,37.25,37.25,3,0
+ARVR.US,D,20240724,000000,36.2951,36.2951,36.2951,36.2951,122,0
+ARVR.US,D,20240725,000000,35.81,35.81,35.81,35.81,34,0
+ARVR.US,D,20240726,000000,36.2533,36.2533,36.2533,36.2533,40,0
+ARVR.US,D,20240729,000000,36.2209,36.2209,36.2209,36.2209,105,0
+ARVR.US,D,20240730,000000,35.8303,35.8303,35.8303,35.8303,53,0
+ARVR.US,D,20240731,000000,36.62,36.62,36.62,36.62,132,0
+ARVR.US,D,20240801,000000,35.38,35.38,35.38,35.38,32,0
+ARVR.US,D,20240802,000000,33.96,33.96,33.96,33.96,66,0
+ARVR.US,D,20240805,000000,32.15,32.91,32.15,32.91,1042,0
+ARVR.US,D,20240806,000000,33.4321,33.6684,33.3846,33.3846,1190,0
+ARVR.US,D,20240807,000000,33.9599,33.98,33.1032,33.1032,945,0
+ARVR.US,D,20240808,000000,34.2347,34.2347,34.2347,34.2347,4,0
+ARVR.US,D,20240809,000000,34.15,34.22,34.14,34.2,773,0
+ARVR.US,D,20240812,000000,34.39,34.47,34.3159,34.3159,746,0
+ARVR.US,D,20240813,000000,35.0999,35.0999,35.0681,35.0681,298,0
+ARVR.US,D,20240814,000000,34.9981,34.9981,34.9981,34.9981,1,0
+ARVR.US,D,20240815,000000,35.76,35.83,35.71,35.7267,6496,0
+ARVR.US,D,20240816,000000,35.73,35.93,35.73,35.8641,992,0
+ARVR.US,D,20240819,000000,35.9891,36.4141,35.9891,36.4141,401,0
+ARVR.US,D,20240820,000000,36.41,36.415,36.3234,36.3234,1820,0
+ARVR.US,D,20240821,000000,36.9016,36.9016,36.9016,36.9016,22,0
+ARVR.US,D,20240822,000000,36.6,36.6,36.3735,36.3735,270,0
+ARVR.US,D,20240823,000000,36.69,36.69,36.68,36.68,1508,0
+ARVR.US,D,20240826,000000,36.61,36.68,36.61,36.6121,1023,0
+ARVR.US,D,20240827,000000,36.9029,36.9029,36.9029,36.9029,4,0
+ARVR.US,D,20240828,000000,36.4209,36.4209,36.4209,36.4209,1,0
+ARVR.US,D,20240829,000000,36.4784,36.4784,36.4784,36.4784,1,0
+ARVR.US,D,20240830,000000,36.8081,36.8081,36.8081,36.8081,1,0
+ARVR.US,D,20240903,000000,35.44,35.44,35.44,35.44,17,0
+ARVR.US,D,20240904,000000,35.58,35.6,35.4886,35.4886,630,0
+ARVR.US,D,20240905,000000,35.5506,35.5506,35.5506,35.5506,2,0
+ARVR.US,D,20240906,000000,34.7731,34.7731,34.7731,34.7731,1,0
+ARVR.US,D,20240909,000000,35.0533,35.1252,35.0533,35.1252,423,0
+ARVR.US,D,20240910,000000,35.02,35.12,35.02,35.12,816,0
+ARVR.US,D,20240911,000000,35.31,35.7621,35.31,35.7621,812,0
+ARVR.US,D,20240912,000000,35.85,35.85,35.84,35.84,309,0
+ARVR.US,D,20240913,000000,35.93,35.93,35.93,35.93,15,0
+ARVR.US,D,20240916,000000,36.0279,36.0279,36.0279,36.0279,4,0
+ARVR.US,D,20240917,000000,36.1062,36.1062,36.1062,36.1062,4,0
+ARVR.US,D,20240918,000000,35.8734,35.8734,35.8734,35.8734,19,0
+ARVR.US,D,20240919,000000,36.69,36.69,36.69,36.69,2,0
+ARVR.US,D,20240920,000000,36.5002,36.5002,36.5002,36.5002,1,0
+ARVR.US,D,20240923,000000,36.76,36.76,36.7553,36.7553,113,0
+ARVR.US,D,20240924,000000,37.4334,37.4334,37.4334,37.4334,1,0
+ARVR.US,D,20240925,000000,37.13,37.13,37.13,37.13,7,0
+ARVR.US,D,20240926,000000,38.1199,38.1199,38.0681,38.0681,148,0
+ARVR.US,D,20240927,000000,37.91,37.91,37.9055,37.9055,263,0
+ARVR.US,D,20240930,000000,38.55,38.74,37.5178,37.5178,70659,0
+ARVR.US,D,20241001,000000,37.08,37.3745,37.06,37.3745,812,0
+ARVR.US,D,20241002,000000,37.41,37.5569,37.41,37.5569,941,0
+ARVR.US,D,20241003,000000,37.35,37.35,37.35,37.35,2,0
+ARVR.US,D,20241004,000000,37.88,37.935,37.88,37.935,106,0
+ARVR.US,D,20241007,000000,37.8604,37.8604,37.8604,37.8604,3,0
+ARVR.US,D,20241008,000000,37.53,37.67,37.53,37.67,103,0
+ARVR.US,D,20241009,000000,37.62,37.7,37.62,37.7,124,0
+ARVR.US,D,20241010,000000,37.6866,37.6866,37.6866,37.6866,10,0
+ARVR.US,D,20241011,000000,37.77,37.82,37.77,37.79,305,0
+ARVR.US,D,20241014,000000,37.95,37.95,37.81,37.81,109,0
+ARVR.US,D,20241015,000000,37.08,37.08,37.08,37.08,6,0
+ARVR.US,D,20241016,000000,37.232,37.232,37.232,37.232,7,0
+ARVR.US,D,20241017,000000,37.2503,37.2503,37.2503,37.2503,9,0
+ARVR.US,D,20241018,000000,37.6813,37.6813,37.6813,37.6813,2,0
+ARVR.US,D,20241021,000000,37.46,37.53,37.46,37.53,761,0
+ARVR.US,D,20241022,000000,37.47,37.5006,37.4301,37.5006,230,0
+ARVR.US,D,20241023,000000,37.1248,37.1248,37.1248,37.1248,1,0
+ARVR.US,D,20241024,000000,37.18,37.25,37.18,37.25,167,0
+ARVR.US,D,20241025,000000,37.4948,37.4948,37.4948,37.4948,61,0
+ARVR.US,D,20241028,000000,37.6802,37.6802,37.6802,37.6802,4,0
+ARVR.US,D,20241029,000000,37.96,38.1385,37.96,38.1385,802,0
+ARVR.US,D,20241030,000000,37.79,37.79,37.79,37.79,13,0
+ARVR.US,D,20241031,000000,37.5558,37.5558,37.5558,37.5558,15,0
+ARVR.US,D,20241101,000000,37.84,37.86,37.84,37.86,553,0
+ARVR.US,D,20241104,000000,37.6,37.6001,37.5762,37.5762,232,0
+ARVR.US,D,20241105,000000,38.1702,38.1702,38.1702,38.1702,41,0
+ARVR.US,D,20241106,000000,38.64,38.64,38.64,38.64,3,0
+ARVR.US,D,20241107,000000,39.6072,39.6072,39.6072,39.6072,1,0
+ARVR.US,D,20241108,000000,39.1,39.1,39.1,39.1,3,0
+ARVR.US,D,20241120,000000,37.95,38.0649,37.9,38.0649,1293,0
+ARVR.US,D,20241121,000000,38.49,38.49,38.39,38.4184,5740,0
+ARVR.US,D,20241202,000000,39.53,39.66,39.53,39.5423,1117,0
+ARVR.US,D,20241205,000000,40.09,40.09,39.8653,39.8653,300,0
+ARVR.US,D,20241211,000000,39.77,40.11,39.77,39.93,1156,0
+ARVR.US,D,20241212,000000,39.81,39.84,39.731,39.731,855,0
+ARVR.US,D,20241217,000000,39.2365,39.2365,39.2331,39.2331,128,0
+ARVR.US,D,20241218,000000,39.3,39.32,38.1278,38.1278,1116,0
+ARVR.US,D,20241219,000000,38.07,38.15,37.9612,37.9612,208,0
+ARVR.US,D,20241227,000000,38.53,38.7493,38.53,38.7493,225,0
+ARVR.US,D,20241231,000000,38.36,38.36,38.1149,38.1149,153,0
+ARVR.US,D,20250102,000000,38.04,38.205,38.04,38.205,273,0
+ARVR.US,D,20250107,000000,38.96,39.03,38.6498,38.6498,292,0
+ARVR.US,D,20250108,000000,38.18,38.28,38.18,38.2,209,0
+ARVR.US,D,20250110,000000,37.52,37.7196,37.52,37.7196,115,0
+ARVR.US,D,20250113,000000,37.18,37.36,37.18,37.36,208,0
+ARVR.US,D,20250114,000000,37.4834,37.5604,37.41,37.5604,317,0
+ARVR.US,D,20250115,000000,38.38,38.4824,38.38,38.4824,200,0
+ARVR.US,D,20250116,000000,38.41,38.5253,38.2834,38.2834,460,0
+ARVR.US,D,20250127,000000,38.65,38.65,38.28,38.4863,761,0
+ARVR.US,D,20250128,000000,38.92,39.2145,38.92,39.2145,214,0
+ARVR.US,D,20250129,000000,39.05,39.18,39.05,39.06,204,0
+ARVR.US,D,20250130,000000,39.19,39.4493,39.19,39.4493,104,0
+ARVR.US,D,20250204,000000,39.11,39.1741,39.04,39.1741,242,0
+ARVR.US,D,20250205,000000,39.21,39.5145,39.21,39.5145,260,0
+ARVR.US,D,20250206,000000,39.69,39.69,39.24,39.595,32120,0
+ARVR.US,D,20250207,000000,39.77,39.8,39.7299,39.7299,220,0
+ARVR.US,D,20250218,000000,41.86,41.9025,41.66,41.9025,2211,0
+ARVR.US,D,20250220,000000,42.038,42.065,42.038,42.065,149,0
+ARVR.US,D,20250224,000000,41.47,41.47,41.39,41.3901,2199,0
+ARVR.US,D,20250227,000000,40.79,40.79,40.18,40.18,204,0
+ARVR.US,D,20250303,000000,40.52,40.52,39.5189,39.5189,460,0
+ARVR.US,D,20250304,000000,38.97,39.78,38.97,39.6624,485,0
+ARVR.US,D,20250305,000000,39.91,40.6021,39.91,40.6021,220,0
+ARVR.US,D,20250306,000000,39.98,39.98,39.8573,39.8573,232,0
+ARVR.US,D,20250307,000000,39.45,39.71,39.45,39.71,1342,0
+ARVR.US,D,20250311,000000,38.4315,38.85,38.4315,38.506,889,0
+ARVR.US,D,20250312,000000,38.63,38.93,38.63,38.78,1505,0
+ARVR.US,D,20250318,000000,39.51,39.64,39.51,39.629,489,0
+ARVR.US,D,20250327,000000,39.46,39.59,39.37,39.37,1678,0
+ARVR.US,D,20250328,000000,38.61,38.61,38.48,38.48,429,0
+ARVR.US,D,20250331,000000,38.13,38.13,38.05,38.05,1777,0
+ARVR.US,D,20250402,000000,38.23,38.3796,38.23,38.3796,1876,0
+ARVR.US,D,20250403,000000,36.72,36.72,36.6425,36.6425,200,0
+ARVR.US,D,20250407,000000,34.58,34.58,33.64,33.64,498,0
+ARVR.US,D,20250408,000000,34.0823,34.0823,33.0861,33.0861,418,0
+ARVR.US,D,20250409,000000,33.15,36.4573,33.15,36.4573,431,0
+ARVR.US,D,20250410,000000,35.57,35.57,35.3832,35.3832,296,0
+ARVR.US,D,20250411,000000,35.31,36.33,35.31,36.2265,321,0
+ARVR.US,D,20250414,000000,36.69,36.69,36.5083,36.5083,282,0
+ARVR.US,D,20250417,000000,36.24,36.24,36.0984,36.0984,251,0
+ARVR.US,D,20250423,000000,37.7475,37.7475,37.5703,37.5703,760,0
+ARVR.US,D,20250428,000000,39.08,39.1393,38.97,39.1393,218,0
+ARVR.US,D,20250520,000000,42.89,43.0206,42.78,43.0206,5414,0
+ARVR.US,D,20250521,000000,42.96,43.1114,42.32,42.3297,5073,0
+ARVR.US,D,20250523,000000,41.82,41.95,41.82,41.931,200,0
+ARVR.US,D,20250528,000000,42.91,42.93,42.6366,42.6366,6145,0
+ARVR.US,D,20250612,000000,45.05,45.05,44.9954,44.9954,207,0
+ARVR.US,D,20250618,000000,45.1,45.1,45.0523,45.0523,179,0
+ARVR.US,D,20250625,000000,46.36,46.36,46.14,46.14,203,0
+ARVR.US,D,20250702,000000,46.7,46.8257,46.7,46.8257,279,0
+ARVR.US,D,20250708,000000,46.85,46.9387,46.85,46.9387,171,0
+ARVR.US,D,20250715,000000,47.04,47.04,46.7928,46.7928,203,0
+ARVR.US,D,20250721,000000,47.79,47.8849,47.7039,47.7039,284,0
+ARVR.US,D,20250801,000000,45.75,45.75,45.7036,45.7036,361,0
+ARVR.US,D,20250807,000000,46.66,46.6975,46.66,46.6975,161,0
+ARVR.US,D,20250811,000000,47.0498,47.06,46.8592,46.8592,615,0
+ARVR.US,D,20250818,000000,48.31,48.31,48.2393,48.2393,477,0
+ARVR.US,D,20250821,000000,47.16,47.16,47.0341,47.0341,531,0
+ARVR.US,D,20250826,000000,48.16,48.16,48.1265,48.1265,487,0
+ARVR.US,D,20250827,000000,47.99,48.0214,47.99,48.0214,245,0
+ARVR.US,D,20250904,000000,47.3,47.8108,47.3,47.8108,576,0
+ARVR.US,D,20250905,000000,47.9,48.09,47.9,47.9621,492,0
+ARVR.US,D,20250916,000000,49.28,49.4541,49.28,49.4541,2187,0
+ARVR.US,D,20250919,000000,50.03,50.1708,50.03,50.1708,112,0
+ARVR.US,D,20250923,000000,50.33,50.4187,50.32,50.4187,317,0
+ARVR.US,D,20250924,000000,50.22,50.22,50.0909,50.0909,111,0
+ARVR.US,D,20250925,000000,50.2,50.2,50.1313,50.1313,1156,0
+ARVR.US,D,20250926,000000,50.1,50.49,50.1,50.3937,802,0
+ARVR.US,D,20250930,000000,50.4323,50.5782,50.36,50.5782,560,0
+ARVR.US,D,20251001,000000,50.74,51.06,50.6633,50.958,767,0
+ARVR.US,D,20251003,000000,51.436,51.436,51.1743,51.1743,320,0
+ARVR.US,D,20251006,000000,51.94,51.94,51.7587,51.7587,301,0
+ARVR.US,D,20251007,000000,51.7,51.7,51.2422,51.2422,398,0
+ARVR.US,D,20251009,000000,51.62,51.7415,51.6199,51.7415,374,0
+ARVR.US,D,20251010,000000,51.53,51.53,49.5109,49.5109,236,0
+ARVR.US,D,20251013,000000,50.47,50.47,50.37,50.4685,778,0
+ARVR.US,D,20251015,000000,50.61,50.8019,50.61,50.8019,257,0
+ARVR.US,D,20251020,000000,51.448,51.585,51.448,51.585,388,0
+ARVR.US,D,20251021,000000,51.578,51.6961,51.578,51.6961,393,0
+ARVR.US,D,20251022,000000,50.458,50.7133,50.458,50.7133,276,0
+ARVR.US,D,20251023,000000,50.98,51.1295,50.92,50.9655,2531,0
+ARVR.US,D,20251024,000000,51.38,51.4636,51.33,51.3316,1335,0
+ARVR.US,D,20251028,000000,51.8978,52.025,51.8978,51.9355,933,0
+ARVR.US,D,20251029,000000,51.87,51.87,51.67,51.7309,1021,0
+ARVR.US,D,20251031,000000,50.75,50.795,50.75,50.795,891,0
+ARVR.US,D,20251103,000000,50.4775,50.67,50.4775,50.5825,1392,0
+ARVR.US,D,20251104,000000,49.74,49.74,49.462,49.462,1083,0
+ARVR.US,D,20251105,000000,49.93,50.0866,49.93,50.0866,119,0
+ARVR.US,D,20251107,000000,49.3,49.3,49.2953,49.2953,448,0
+ARVR.US,D,20251111,000000,50.19,50.19,50.1515,50.1515,348,0
+ARVR.US,D,20251113,000000,49.37,49.4558,49.37,49.4558,542,0
+ARVR.US,D,20251117,000000,48.9701,48.9701,48.3486,48.3486,1705,0
+ARVR.US,D,20251118,000000,47.94,48.0418,47.94,48.0418,339,0
+ARVR.US,D,20251120,000000,47.1799,47.1799,46.311,46.311,207,0
+ARVR.US,D,20251125,000000,47.83,48.0255,47.83,48.0255,759,0
+ARVR.US,D,20251202,000000,49.51,49.51,49.4413,49.4413,697,0
+ARVR.US,D,20251203,000000,49.5047,49.6112,49.455,49.6112,1437,0
+ARVR.US,D,20251205,000000,50.14,50.15,49.9989,49.9989,2776,0
+ARVR.US,D,20251208,000000,50.1,50.1,50.0548,50.0548,1426,0
+ARVR.US,D,20251217,000000,48.36,48.36,47.6304,47.6304,1813,0
+ARVR.US,D,20251218,000000,48.63,48.63,48.2183,48.2183,700,0
+ARVR.US,D,20251223,000000,48.82,48.9017,48.82,48.9017,216,0
+ARVR.US,D,20251224,000000,49,49.11,49,49.0581,1537,0
+ARVR.US,D,20251226,000000,49.31,49.33,49.2083,49.2083,1028,0
+ARVR.US,D,20251229,000000,49.0467,49.23,49.0467,49.1432,836,0
+ARVR.US,D,20251230,000000,49.13,49.2237,49.13,49.2237,377,0
+ARVR.US,D,20260105,000000,50.06,50.1297,50.06,50.1297,298,0
+ARVR.US,D,20260107,000000,50.65,50.86,50.6499,50.685,1132,0
+ARVR.US,D,20260108,000000,50.45,50.45,50.1151,50.1151,224,0
+ARVR.US,D,20260109,000000,50.57,50.57,50.5027,50.5027,375,0
+ARVR.US,D,20260112,000000,50.6812,50.8546,50.6812,50.8546,298,0
+ARVR.US,D,20260113,000000,50.39,50.39,50.3138,50.3138,399,0
+ARVR.US,D,20260114,000000,49.9372,49.9372,49.9314,49.9314,369,0
+ARVR.US,D,20260115,000000,50.55,50.55,50.2062,50.2062,109,0
+ARVR.US,D,20260122,000000,49.89,50.04,49.8899,49.9081,912,0
+ARVR.US,D,20260126,000000,50.3,50.3173,50.3,50.3173,171,0
+ARVR.US,D,20260127,000000,50.56,50.5933,50.46,50.5933,455,0
+ARVR.US,D,20260130,000000,48.76,48.7851,48.76,48.7851,455,0
+ARVR.US,D,20260210,000000,48.175,48.175,48.0178,48.0178,195,0
+ARVR.US,D,20260211,000000,48.03,48.0356,48.03,48.0356,255,0
+ARVR.US,D,20260212,000000,47.17,47.17,46.8891,46.8891,271,0
diff --git a/daily/us/nasdaq etfs/asmg.us.txt b/daily/us/nasdaq etfs/asmg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..36b29c83a667b598efdf168481a697cdb4fc534f
--- /dev/null
+++ b/daily/us/nasdaq etfs/asmg.us.txt	
@@ -0,0 +1,275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASMG.US,D,20250115,000000,15.42,15.68,14.9129,14.9129,2346,0
+ASMG.US,D,20250116,000000,16.28,16.77,15.899,15.92,31076,0
+ASMG.US,D,20250117,000000,16.4,16.4,15.979,16.15,15359,0
+ASMG.US,D,20250121,000000,16.409,16.57,16.24,16.44,9926,0
+ASMG.US,D,20250122,000000,17.1,17.265,16.59,16.59,15481,0
+ASMG.US,D,20250123,000000,15.47,15.8,15.05,15.71,29388,0
+ASMG.US,D,20250124,000000,15.7,15.7,15.01,15.1,22004,0
+ASMG.US,D,20250127,000000,12.64,13.36,12.64,13.36,71395,0
+ASMG.US,D,20250128,000000,12.91,13.449,12.35,13.1,100610,0
+ASMG.US,D,20250129,000000,14.76,14.76,13.89,14.1625,220523,0
+ASMG.US,D,20250130,000000,15.29,15.44,14.93,15.16,77250,0
+ASMG.US,D,20250131,000000,15.59,15.87,15.171,15.24,43264,0
+ASMG.US,D,20250203,000000,14.37,15.05,14.3404,14.91,37671,0
+ASMG.US,D,20250204,000000,15.17,15.3,14.88,14.91,19586,0
+ASMG.US,D,20250205,000000,14.8,15.35,14.54,15.35,76072,0
+ASMG.US,D,20250206,000000,15.16,15.31,15.06,15.22,28751,0
+ASMG.US,D,20250207,000000,15.16,15.281,14.59,14.74,46192,0
+ASMG.US,D,20250210,000000,15.06,15.4284,15.06,15.39,20108,0
+ASMG.US,D,20250211,000000,15.45,15.81,15.43,15.81,26910,0
+ASMG.US,D,20250212,000000,15.1,15.9261,15.1,15.9,141748,0
+ASMG.US,D,20250213,000000,15.93,16.77,15.86,16.77,38444,0
+ASMG.US,D,20250214,000000,16.8286,16.8286,15.56,15.69,79807,0
+ASMG.US,D,20250218,000000,15.94,15.95,15.18,15.35,68919,0
+ASMG.US,D,20250219,000000,15.37,15.69,15.32,15.35,23276,0
+ASMG.US,D,20250220,000000,15.66,15.755,15.2,15.29,52953,0
+ASMG.US,D,20250221,000000,15.38,15.38,14.9,15.02,32241,0
+ASMG.US,D,20250224,000000,15.36,15.57,14.9599,14.9599,49605,0
+ASMG.US,D,20250225,000000,14.8604,15.02,14.621,14.74,72613,0
+ASMG.US,D,20250226,000000,15.3,15.556,15.18,15.43,11837,0
+ASMG.US,D,20250227,000000,15.3,15.3,13.37,13.38,34361,0
+ASMG.US,D,20250228,000000,13.6752,13.92,13.431,13.81,11374,0
+ASMG.US,D,20250303,000000,13.96,14.66,13.18,13.47,43058,0
+ASMG.US,D,20250304,000000,13.47,14.2,13.191,13.74,35349,0
+ASMG.US,D,20250305,000000,14.68,14.99,14.2104,14.96,32402,0
+ASMG.US,D,20250306,000000,14.13,14.51,13.88,13.95,17836,0
+ASMG.US,D,20250307,000000,14.4,14.64,13.97,14.62,62167,0
+ASMG.US,D,20250310,000000,13.2204,13.24,12.44,12.65,64341,0
+ASMG.US,D,20250311,000000,13.02,13.18,12.6006,12.93,32388,0
+ASMG.US,D,20250312,000000,13.2938,13.535,13.22,13.38,15189,0
+ASMG.US,D,20250313,000000,13.23,13.43,12.85,13.09,15281,0
+ASMG.US,D,20250314,000000,13.65,14,13.54,13.77,9872,0
+ASMG.US,D,20250317,000000,13.98,14.5141,13.98,14.37,12962,0
+ASMG.US,D,20250318,000000,14.24,14.4948,14.08,14.42,4034,0
+ASMG.US,D,20250319,000000,14.32,14.97,14.28,14.59,9911,0
+ASMG.US,D,20250320,000000,14.19,14.54,14.19,14.54,3204,0
+ASMG.US,D,20250321,000000,13.65,14.015,13.6401,13.84,10073,0
+ASMG.US,D,20250324,000000,14.25,14.4,14.25,14.25,18484,0
+ASMG.US,D,20250325,000000,14.44,14.4796,14.22,14.22,9622,0
+ASMG.US,D,20250326,000000,13.8,13.92,13.255,13.4,36916,0
+ASMG.US,D,20250327,000000,13.1596,13.18,12.79,12.82,30222,0
+ASMG.US,D,20250328,000000,12.6,12.6,12.17,12.19,43883,0
+ASMG.US,D,20250331,000000,11.58,11.7992,11.469,11.77,26259,0
+ASMG.US,D,20250401,000000,11.83,12.01,11.57,11.89,16941,0
+ASMG.US,D,20250402,000000,11.83,12.07,11.7965,11.97,25862,0
+ASMG.US,D,20250403,000000,11.25,11.32,10.36,10.36,39720,0
+ASMG.US,D,20250404,000000,10.34,10.37,9.52,9.76,49886,0
+ASMG.US,D,20250407,000000,9.09,11.14,8.93,10.03,38533,0
+ASMG.US,D,20250408,000000,10.505,10.7497,9,9.4,55585,0
+ASMG.US,D,20250409,000000,10.07,12.35,9.82,12.25,55577,0
+ASMG.US,D,20250410,000000,11.19,11.305,10.41,10.94,35097,0
+ASMG.US,D,20250411,000000,11.12,11.63,11.05,11.56,45690,0
+ASMG.US,D,20250414,000000,11.83,11.93,11.3861,11.72,24297,0
+ASMG.US,D,20250415,000000,11.96,12.15,11.88,12.13,72115,0
+ASMG.US,D,20250416,000000,10.75,10.98,9.96,10.36,94357,0
+ASMG.US,D,20250417,000000,10.67,10.73,10.43,10.52,19706,0
+ASMG.US,D,20250421,000000,9.99,10.06,9.655,10.01,11124,0
+ASMG.US,D,20250422,000000,10.4766,10.63,10.31,10.425,13663,0
+ASMG.US,D,20250423,000000,11.1,11.3,10.966,11.06,31047,0
+ASMG.US,D,20250424,000000,11.38,11.72,11.265,11.59,18236,0
+ASMG.US,D,20250425,000000,11.32,11.81,11.24,11.67,12595,0
+ASMG.US,D,20250428,000000,11.6,11.6,11.2,11.57,8480,0
+ASMG.US,D,20250429,000000,11.39,11.64,11.35,11.35,20759,0
+ASMG.US,D,20250430,000000,10.9527,11.41,10.9459,11.41,8536,0
+ASMG.US,D,20250501,000000,11.4145,11.51,11.27,11.4,8714,0
+ASMG.US,D,20250502,000000,12,12.31,12,12.16,28754,0
+ASMG.US,D,20250505,000000,11.92,12.1568,11.91,11.91,22056,0
+ASMG.US,D,20250506,000000,11.7409,12.0004,11.7409,11.78,9508,0
+ASMG.US,D,20250507,000000,12.0006,12.5,11.97,12.5,12131,0
+ASMG.US,D,20250508,000000,12.94,13,12.73,12.78,17531,0
+ASMG.US,D,20250509,000000,12.82,12.82,12.64,12.67,11764,0
+ASMG.US,D,20250512,000000,13.62,14.39,13.57,14.07,23918,0
+ASMG.US,D,20250513,000000,14.1,14.819,14.1,14.76,37352,0
+ASMG.US,D,20250514,000000,14.86,15.08,14.85,14.96,27489,0
+ASMG.US,D,20250515,000000,14.81,14.899,14.45,14.67,30409,0
+ASMG.US,D,20250516,000000,14.35,14.35,13.97,14.21,25711,0
+ASMG.US,D,20250519,000000,13.83,14.21,13.83,14.21,15050,0
+ASMG.US,D,20250520,000000,14.04,14.2,13.91,14.2,23206,0
+ASMG.US,D,20250521,000000,14.22,14.379,13.711,13.84,49935,0
+ASMG.US,D,20250522,000000,13.69,14.06,13.64,14.06,7830,0
+ASMG.US,D,20250523,000000,13.29,13.64,13.19,13.64,8567,0
+ASMG.US,D,20250527,000000,14.19,14.56,14.19,14.45,25589,0
+ASMG.US,D,20250528,000000,14.319,14.32,14,14.075,18272,0
+ASMG.US,D,20250529,000000,14.51,14.51,13.99,14.02,28162,0
+ASMG.US,D,20250530,000000,13.89,13.9884,13.165,13.68,26946,0
+ASMG.US,D,20250602,000000,13.54,14.02,13.54,14.02,17657,0
+ASMG.US,D,20250603,000000,13.44,14.07,13.44,14,34558,0
+ASMG.US,D,20250604,000000,14.19,14.19,13.81,13.89,6053,0
+ASMG.US,D,20250605,000000,14.22,14.31,13.92,14.06,18591,0
+ASMG.US,D,20250606,000000,14.34,14.5558,14.1,14.1,19616,0
+ASMG.US,D,20250609,000000,14.63,15.29,14.6207,14.83,34674,0
+ASMG.US,D,20250610,000000,15.23,15.55,15.18,15.44,43919,0
+ASMG.US,D,20250611,000000,15.7,15.9094,15.28,15.43,41870,0
+ASMG.US,D,20250612,000000,15.46,15.6,15.33,15.44,16401,0
+ASMG.US,D,20250613,000000,14.7,14.88,14.451,14.56,36870,0
+ASMG.US,D,20250616,000000,14.69,15.14,14.67,14.95,40075,0
+ASMG.US,D,20250617,000000,14.66,14.89,14.34,14.34,20557,0
+ASMG.US,D,20250618,000000,14.6044,14.68,14.335,14.42,25682,0
+ASMG.US,D,20250620,000000,14.62,14.75,13.595,14.28,36787,0
+ASMG.US,D,20250623,000000,14.54,15.2,14.54,15.2,42235,0
+ASMG.US,D,20250624,000000,15.5,16.43,15.5,16.43,78718,0
+ASMG.US,D,20250625,000000,16.58,16.63,16.2,16.44,37003,0
+ASMG.US,D,20250626,000000,15.91,15.91,15.45,15.75,53460,0
+ASMG.US,D,20250627,000000,15.94,16.07,15.45,15.61,27052,0
+ASMG.US,D,20250630,000000,15.71,15.92,15.63,15.92,24483,0
+ASMG.US,D,20250701,000000,15.39,15.64,15.1804,15.51,17438,0
+ASMG.US,D,20250702,000000,14.92,15.82,14.8157,15.75,27843,0
+ASMG.US,D,20250703,000000,15.27,15.67,15.27,15.49,19816,0
+ASMG.US,D,20250707,000000,15.25,15.545,15.2,15.21,28667,0
+ASMG.US,D,20250708,000000,15,15.7031,14.961,15.52,19936,0
+ASMG.US,D,20250709,000000,15.5,15.79,15.5,15.66,31325,0
+ASMG.US,D,20250710,000000,16.15,16.156,15.7235,15.92,41914,0
+ASMG.US,D,20250711,000000,15.69,15.87,15.66,15.87,31681,0
+ASMG.US,D,20250714,000000,15.7,16.2496,15.41,16.02,105531,0
+ASMG.US,D,20250715,000000,16.63,16.79,16.34,16.69,132293,0
+ASMG.US,D,20250716,000000,13.91,14.13,12.945,13.88,3788815,0
+ASMG.US,D,20250717,000000,13.61,13.9406,13.4205,13.54,2631011,0
+ASMG.US,D,20250718,000000,13.75,13.76,13.12,13.14,1722804,0
+ASMG.US,D,20250721,000000,13.02,13.0681,12.59,12.62,1162832,0
+ASMG.US,D,20250722,000000,12.55,12.56,11.9436,12.13,1194717,0
+ASMG.US,D,20250723,000000,12.44,12.5707,12.2036,12.48,600163,0
+ASMG.US,D,20250724,000000,12.68,12.82,12.52,12.74,771186,0
+ASMG.US,D,20250725,000000,12.2,12.32,12.1,12.28,704076,0
+ASMG.US,D,20250728,000000,13.11,13.11,12.86,12.93,1053580,0
+ASMG.US,D,20250729,000000,12.7,12.83,12.4401,12.53,792841,0
+ASMG.US,D,20250730,000000,12.51,12.72,12.45,12.66,332799,0
+ASMG.US,D,20250731,000000,12.15,12.15,11.61,11.74,671219,0
+ASMG.US,D,20250801,000000,11.55,11.65,11.31,11.53,365009,0
+ASMG.US,D,20250804,000000,11.7,11.85,11.65,11.85,218285,0
+ASMG.US,D,20250805,000000,11.72,11.72,11.35,11.5,243343,0
+ASMG.US,D,20250806,000000,11.45,11.6,11.3709,11.57,273487,0
+ASMG.US,D,20250807,000000,12.3,12.4,12.08,12.3,439144,0
+ASMG.US,D,20250808,000000,12.27,12.61,12.2,12.58,258009,0
+ASMG.US,D,20250811,000000,12.64,12.91,12.49,12.56,312259,0
+ASMG.US,D,20250812,000000,12.71,13.301,12.6695,13.25,838279,0
+ASMG.US,D,20250813,000000,13.58,13.77,13.46,13.73,530168,0
+ASMG.US,D,20250814,000000,13.45,13.78,13.35,13.71,597875,0
+ASMG.US,D,20250815,000000,13.12,13.4196,13.0301,13.23,230217,0
+ASMG.US,D,20250818,000000,13.16,13.43,13.16,13.4,181507,0
+ASMG.US,D,20250819,000000,13.57,13.7,13.21,13.27,254133,0
+ASMG.US,D,20250820,000000,13.49,13.62,13.1,13.47,278301,0
+ASMG.US,D,20250821,000000,13.14,13.18,12.86,12.99,118365,0
+ASMG.US,D,20250822,000000,13.17,13.871,13.15,13.62,268282,0
+ASMG.US,D,20250825,000000,13.65,13.75,13.55,13.61,161795,0
+ASMG.US,D,20250826,000000,13.79,13.94,13.68,13.92,200281,0
+ASMG.US,D,20250827,000000,13.81,14.19,13.79,14.16,258901,0
+ASMG.US,D,20250828,000000,14.2,14.29,13.8418,13.9,130453,0
+ASMG.US,D,20250829,000000,13.55,13.55,13.0698,13.17,148380,0
+ASMG.US,D,20250902,000000,12.23,12.61,12.2104,12.55,244695,0
+ASMG.US,D,20250903,000000,12.77,12.9697,12.71,12.93,129557,0
+ASMG.US,D,20250904,000000,12.9,13.62,12.89,13.48,168936,0
+ASMG.US,D,20250905,000000,14.23,14.56,13.95,14.5,388323,0
+ASMG.US,D,20250908,000000,14.83,15.13,14.7,15.04,349340,0
+ASMG.US,D,20250909,000000,15.06,15.39,14.946,15.36,143997,0
+ASMG.US,D,20250910,000000,15.45,15.52,14.8371,14.89,194085,0
+ASMG.US,D,20250911,000000,15.14,15.5,15.14,15.3,133042,0
+ASMG.US,D,20250912,000000,15.52,15.73,15.3918,15.68,117692,0
+ASMG.US,D,20250915,000000,16.47,17.7735,16.47,17.72,309636,0
+ASMG.US,D,20250916,000000,18.25,18.3187,17.7401,18.15,304606,0
+ASMG.US,D,20250917,000000,17.75,18.15,17.47,17.93,228408,0
+ASMG.US,D,20250918,000000,20.25,20.63,19.725,20.16,444203,0
+ASMG.US,D,20250919,000000,20.15,20.62,20.1,20.33,151672,0
+ASMG.US,D,20250922,000000,21.64,21.77,21.305,21.45,278655,0
+ASMG.US,D,20250923,000000,21.75,22.329,21.4,21.75,166795,0
+ASMG.US,D,20250924,000000,21.14,21.25,20.7101,20.96,242730,0
+ASMG.US,D,20250925,000000,20.59,21.21,20.55,21.1,162981,0
+ASMG.US,D,20250926,000000,20.97,21.28,20.77,21.11,51934,0
+ASMG.US,D,20250929,000000,21.7,22.05,21.62,21.62,160726,0
+ASMG.US,D,20250930,000000,21.92,22.205,21.67,21.89,147444,0
+ASMG.US,D,20251001,000000,21.74,23.5861,21.74,23.48,223907,0
+ASMG.US,D,20251002,000000,25.17,25.17,24.35,24.72,140366,0
+ASMG.US,D,20251003,000000,24.73,25.13,24.5,24.79,108200,0
+ASMG.US,D,20251006,000000,25.25,26.0699,25.18,25.35,165434,0
+ASMG.US,D,20251007,000000,25.37,25.39,23.3,23.32,202319,0
+ASMG.US,D,20251008,000000,22.17,22.8269,22.17,22.63,182394,0
+ASMG.US,D,20251009,000000,22.55,22.62,21.95,22.29,103297,0
+ASMG.US,D,20251010,000000,21.87,22.0805,20.25,20.3,272487,0
+ASMG.US,D,20251013,000000,21.89,22.4,21.63,22.4,169670,0
+ASMG.US,D,20251014,000000,21.65,22.76,21.53,22.26,317787,0
+ASMG.US,D,20251015,000000,24.38,24.57,22.8,23.48,590638,0
+ASMG.US,D,20251016,000000,24.73,25.2844,23.5911,23.96,201663,0
+ASMG.US,D,20251017,000000,23.92,24.5237,23.7,24.33,95674,0
+ASMG.US,D,20251020,000000,24.52,25.435,24.5,24.94,94007,0
+ASMG.US,D,20251021,000000,24.66,24.7,24.07,24.09,50403,0
+ASMG.US,D,20251022,000000,24.14,24.486202,22.88,23.45,91885,0
+ASMG.US,D,20251023,000000,23.205,24.7995,23.205,24.6353,76922,0
+ASMG.US,D,20251024,000000,24.67,24.878,24.37,24.4259,47486,0
+ASMG.US,D,20251027,000000,25.17,25.69,25.17,25.61,86971,0
+ASMG.US,D,20251028,000000,25.54,25.62,25.28,25.31,61149,0
+ASMG.US,D,20251029,000000,26.23,26.58,26.03,26.23,102560,0
+ASMG.US,D,20251030,000000,26.4,27,26.2799,26.4888,111292,0
+ASMG.US,D,20251031,000000,26.31,26.31,25.3,25.6,88090,0
+ASMG.US,D,20251103,000000,25.88,26.2201,25.87,25.99,38315,0
+ASMG.US,D,20251104,000000,25.13,25.8199,24.19,24.2472,44393,0
+ASMG.US,D,20251105,000000,24.21,25.159,24.21,24.8905,75353,0
+ASMG.US,D,20251106,000000,24.65,24.7,24.05,24.1207,49083,0
+ASMG.US,D,20251107,000000,24.16,24.263,22.641,23.57,79509,0
+ASMG.US,D,20251110,000000,24.46,24.69,23.7308,24.5901,36708,0
+ASMG.US,D,20251111,000000,24.2603,24.2603,23.5725,23.76,22448,0
+ASMG.US,D,20251112,000000,24.29,24.47,23.94,24.3775,27398,0
+ASMG.US,D,20251113,000000,24.55,24.565,23.2,23.5877,39073,0
+ASMG.US,D,20251114,000000,22.15,23.5051,21.86,22.94,80043,0
+ASMG.US,D,20251117,000000,22.86,23.8,22.86,23.5203,55530,0
+ASMG.US,D,20251118,000000,23.275,23.405,22.458,22.8896,38693,0
+ASMG.US,D,20251119,000000,22.96,24.62,22.96,24.4906,87553,0
+ASMG.US,D,20251120,000000,24.65,24.95,21.4819,21.67,172950,0
+ASMG.US,D,20251121,000000,20.87,21.5496,20.17,21.0505,72268,0
+ASMG.US,D,20251124,000000,21.53,22.2,21.53,21.9207,60994,0
+ASMG.US,D,20251125,000000,22.29,22.74,21.42,22.6579,49559,0
+ASMG.US,D,20251126,000000,24.2,24.85,24.2,24.31,98468,0
+ASMG.US,D,20251128,000000,24.25,25.17,24.0535,25.1,54423,0
+ASMG.US,D,20251201,000000,25,26.6247,24.97,26.54,115855,0
+ASMG.US,D,20251202,000000,26.57,27.68,26.55,27.44,127027,0
+ASMG.US,D,20251203,000000,27.5,29.12,27.3347,29.12,101692,0
+ASMG.US,D,20251204,000000,28.26,28.4398,27,27.42,106985,0
+ASMG.US,D,20251205,000000,28.15,28.3276,26.9,26.9433,47951,0
+ASMG.US,D,20251208,000000,27.8,28.65,27.7,28.03,27614,0
+ASMG.US,D,20251209,000000,27.24,27.67,27.1501,27.5,26084,0
+ASMG.US,D,20251210,000000,27.51,28.037,26.89,27.93,45021,0
+ASMG.US,D,20251211,000000,27.52,28.1139,26.84,28,39129,0
+ASMG.US,D,20251212,000000,27.35,27.57,25.78,25.9267,56659,0
+ASMG.US,D,20251215,000000,26.24,26.5904,25.96,26.31,45729,0
+ASMG.US,D,20251216,000000,25.9416,26.1856,25.201,25.62,41929,0
+ASMG.US,D,20251217,000000,25.06,25.11,22.54,22.74,101402,0
+ASMG.US,D,20251218,000000,24.14,24.364,23.72,23.72,49606,0
+ASMG.US,D,20251219,000000,24.13,24.8999,24.13,24.5505,56447,0
+ASMG.US,D,20251222,000000,25.01,25.01,24.37,24.5946,28929,0
+ASMG.US,D,20251223,000000,24.72,24.92,24.64,24.92,18587,0
+ASMG.US,D,20251224,000000,24.7516,25.0127,24.735,25.0127,12843,0
+ASMG.US,D,20251226,000000,25.04,25.453,24.86,25.3281,29818,0
+ASMG.US,D,20251229,000000,24.96,25.2922,24.76,25.0038,23463,0
+ASMG.US,D,20251230,000000,23.32,23.412,22.7,22.78,75709,0
+ASMG.US,D,20251231,000000,22.99,23.0699,22.59,22.59,26411,0
+ASMG.US,D,20260102,000000,25.15,26.94,25.15,26.52,240028,0
+ASMG.US,D,20260105,000000,28.89,29.9672,28.7362,29.51,261845,0
+ASMG.US,D,20260106,000000,29.29,30.3,29.29,30.1,201046,0
+ASMG.US,D,20260107,000000,29.54,29.78,28.99,29.41,105721,0
+ASMG.US,D,20260108,000000,28.81,29.06,26.99,27.84,103131,0
+ASMG.US,D,20260109,000000,29.615,31.7887,29.0985,31.43,136222,0
+ASMG.US,D,20260112,000000,30.78,31.9322,30.78,31.74,94111,0
+ASMG.US,D,20260113,000000,31.6,32.3142,31.17,31.245,62989,0
+ASMG.US,D,20260114,000000,30.91,31.38,30.3,30.9117,60247,0
+ASMG.US,D,20260115,000000,35.26,35.74,34.16,34.16,196208,0
+ASMG.US,D,20260116,000000,35.57,36.53,34.6001,35.59,170815,0
+ASMG.US,D,20260120,000000,33.83,35.1,33.3,33.74,207386,0
+ASMG.US,D,20260121,000000,34.28,36.23,33.85,35.54,152225,0
+ASMG.US,D,20260122,000000,37.28,37.45,36.36,37.45,282378,0
+ASMG.US,D,20260123,000000,36.48,37.25,35.71,36.99,147308,0
+ASMG.US,D,20260126,000000,37.01,38.7203,37.01,38.28,242559,0
+ASMG.US,D,20260127,000000,38.48,41.584,38.48,40.665,480031,0
+ASMG.US,D,20260128,000000,42.5,42.6,37.92,38.9,1158767,0
+ASMG.US,D,20260129,000000,40.58,41.22,37.5311,40.57,471406,0
+ASMG.US,D,20260130,000000,39.38,41.08,38.36,38.63,225681,0
+ASMG.US,D,20260202,000000,37.22,40.29,37.22,39.59,277854,0
+ASMG.US,D,20260203,000000,39.67,39.99,35.83,37.19,193218,0
+ASMG.US,D,20260204,000000,37.2,37.6,32.97,34.2,181622,0
+ASMG.US,D,20260205,000000,33.5,35.5795,33.24,34.83,194631,0
+ASMG.US,D,20260206,000000,35.97,38.03,35.97,38.02,122144,0
+ASMG.US,D,20260209,000000,37.9,39.1694,37.63,38.83,133612,0
+ASMG.US,D,20260210,000000,39.34,39.34,37.91,37.91,48407,0
+ASMG.US,D,20260211,000000,39.26,39.97,37.7956,39.23,85012,0
+ASMG.US,D,20260212,000000,39.29,39.31,36.77,37.51,114747,0
+ASMG.US,D,20260213,000000,37.75,39,37.2666,37.4679,109951,0
+ASMG.US,D,20260217,000000,37,38.72,36.4,38.3,43204,0
+ASMG.US,D,20260218,000000,38.94,41.25,38.89,40.865,157927,0
diff --git a/daily/us/nasdaq etfs/basv.us.txt b/daily/us/nasdaq etfs/basv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b894a3752088c21bea6a5880a0f807f887f40e37
--- /dev/null
+++ b/daily/us/nasdaq etfs/basv.us.txt	
@@ -0,0 +1,170 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BASV.US,D,20250617,000000,25.2746,25.2746,25.2746,25.2746,5,0
+BASV.US,D,20250618,000000,25.14,25.28,25.115,25.115,387666,0
+BASV.US,D,20250620,000000,25.25,25.29,25.0884,25.1345,254644,0
+BASV.US,D,20250623,000000,25.17,25.3012,25.03,25.3012,158829,0
+BASV.US,D,20250624,000000,25.58,25.65,25.58,25.6198,14130,0
+BASV.US,D,20250625,000000,25.47,25.5,25.4353,25.4353,2328,0
+BASV.US,D,20250626,000000,25.55,25.7,25.55,25.6857,506346,0
+BASV.US,D,20250627,000000,25.85,25.9,25.68,25.765,21035,0
+BASV.US,D,20250630,000000,25.84,25.8697,25.8,25.8697,78094,0
+BASV.US,D,20250701,000000,25.86,26.0525,25.86,26.0525,4832,0
+BASV.US,D,20250702,000000,25.94,26.0722,25.94,26.0722,24719,0
+BASV.US,D,20250703,000000,26.19,26.26,26.18,26.2131,3867,0
+BASV.US,D,20250707,000000,26.34,26.34,25.96,26.0573,11083,0
+BASV.US,D,20250708,000000,26.09,26.14,26.088,26.088,208402,0
+BASV.US,D,20250709,000000,26.38,26.38,26.07,26.1721,286406,0
+BASV.US,D,20250710,000000,26.31,26.34,26.2703,26.2703,182286,0
+BASV.US,D,20250711,000000,26.08,26.13,26.07,26.1202,42547,0
+BASV.US,D,20250714,000000,26.08,26.14,26.08,26.1373,410415,0
+BASV.US,D,20250715,000000,26,26.0385,25.7995,25.7995,6424,0
+BASV.US,D,20250716,000000,25.82,25.87,25.61,25.8039,4903,0
+BASV.US,D,20250717,000000,25.76,26.14,25.71,25.9002,46856,0
+BASV.US,D,20250718,000000,26,26,25.88,25.9013,7710,0
+BASV.US,D,20250721,000000,25.99,26.02,25.836,25.836,3289,0
+BASV.US,D,20250722,000000,25.92,26.1607,25.92,26.1607,10607,0
+BASV.US,D,20250723,000000,26.35,26.48,26.345,26.48,18598,0
+BASV.US,D,20250724,000000,26.57,26.61,26.4451,26.4451,6774,0
+BASV.US,D,20250725,000000,26.44,26.56,26.4,26.5594,32521,0
+BASV.US,D,20250728,000000,26.5,26.53,26.48,26.4847,6119,0
+BASV.US,D,20250729,000000,26.44,26.5,26.29,26.4244,8806,0
+BASV.US,D,20250730,000000,26.36,26.42,26.2697,26.2697,854,0
+BASV.US,D,20250731,000000,26.27,26.27,25.9104,25.9104,2218,0
+BASV.US,D,20250801,000000,25.65,25.7,25.54,25.6908,28889,0
+BASV.US,D,20250804,000000,25.9,26.0147,25.9,26.0147,634,0
+BASV.US,D,20250805,000000,25.96,25.96,25.8,25.895,22931,0
+BASV.US,D,20250806,000000,25.76,25.8,25.692,25.692,40972,0
+BASV.US,D,20250807,000000,25.83,25.83,25.79,25.8282,112771,0
+BASV.US,D,20250808,000000,26.0125,26.1696,25.975,26.1327,22285,0
+BASV.US,D,20250811,000000,26.12,26.12,26.05,26.0574,3310,0
+BASV.US,D,20250812,000000,26.31,26.5415,26.31,26.5415,4997,0
+BASV.US,D,20250813,000000,26.5901,26.8154,26.59,26.8154,9119,0
+BASV.US,D,20250814,000000,26.82,26.82,26.61,26.6564,9922,0
+BASV.US,D,20250815,000000,26.68,26.68,26.4772,26.4772,32751,0
+BASV.US,D,20250818,000000,26.54,26.58,26.54,26.5428,104171,0
+BASV.US,D,20250819,000000,26.6323,26.64,26.57,26.5984,6083,0
+BASV.US,D,20250820,000000,26.52,26.53,26.47,26.5294,1702,0
+BASV.US,D,20250821,000000,26.45,26.59,26.45,26.4558,8443,0
+BASV.US,D,20250822,000000,26.68,27.05,26.68,26.9408,27905,0
+BASV.US,D,20250825,000000,26.91,26.91,26.8045,26.8045,82549,0
+BASV.US,D,20250826,000000,26.82,26.86,26.79,26.86,5485,0
+BASV.US,D,20250827,000000,26.87,27.01,26.87,26.9329,163282,0
+BASV.US,D,20250828,000000,27.07,27.07,26.86,26.9361,51078,0
+BASV.US,D,20250829,000000,26.79,26.85,26.79,26.8204,12674,0
+BASV.US,D,20250902,000000,26.82,26.82,26.4755,26.6547,33658,0
+BASV.US,D,20250903,000000,26.72,26.72,26.57,26.6641,7617,0
+BASV.US,D,20250904,000000,26.64,26.7721,26.64,26.7721,2373,0
+BASV.US,D,20250905,000000,26.93,26.93,26.6338,26.7561,26150,0
+BASV.US,D,20250908,000000,26.59,26.7282,26.59,26.7282,1819,0
+BASV.US,D,20250909,000000,26.595,26.61,26.55,26.6099,45703,0
+BASV.US,D,20250910,000000,26.67,26.67,26.52,26.5779,10305,0
+BASV.US,D,20250911,000000,26.68,26.9715,26.68,26.9715,18232,0
+BASV.US,D,20250912,000000,26.87,26.87,26.7068,26.7068,60318,0
+BASV.US,D,20250915,000000,26.7729,26.7729,26.6209,26.6209,8967,0
+BASV.US,D,20250916,000000,26.77,26.77,26.57,26.6359,13100,0
+BASV.US,D,20250917,000000,26.72,26.94,26.64,26.6745,21144,0
+BASV.US,D,20250918,000000,26.82,26.93,26.82,26.9074,14754,0
+BASV.US,D,20250919,000000,26.86,26.86,26.82,26.8468,7573,0
+BASV.US,D,20250922,000000,26.85,26.8668,26.75,26.8668,16532,0
+BASV.US,D,20250923,000000,27.01,27.17,26.9,26.9181,94840,0
+BASV.US,D,20250924,000000,26.9612,26.9612,26.7239,26.7239,10183,0
+BASV.US,D,20250925,000000,26.58,26.58,26.41,26.47,11071,0
+BASV.US,D,20250926,000000,26.71,26.74,26.61,26.7387,884,0
+BASV.US,D,20250929,000000,26.72,26.81,26.71,26.805,9228,0
+BASV.US,D,20250930,000000,26.9,26.93,26.73,26.9246,71186,0
+BASV.US,D,20251001,000000,27.05,27.1633,27.05,27.1633,41713,0
+BASV.US,D,20251002,000000,27.19,27.2,27.04,27.1755,7036,0
+BASV.US,D,20251003,000000,27.27,27.39,27.185,27.185,16031,0
+BASV.US,D,20251006,000000,27.22,27.24,27.12,27.1886,4307,0
+BASV.US,D,20251007,000000,27.2,27.2,27.05,27.0931,22119,0
+BASV.US,D,20251008,000000,27.25,27.31,27.1165,27.2976,25051,0
+BASV.US,D,20251009,000000,27.37,27.37,27.07,27.1008,20989,0
+BASV.US,D,20251010,000000,26.85,26.85,26.562,26.562,3708,0
+BASV.US,D,20251013,000000,26.8184,26.95,26.76,26.8584,110519,0
+BASV.US,D,20251014,000000,26.98,27.29,26.725,27.1619,14648,0
+BASV.US,D,20251015,000000,27.35,27.43,27.04,27.2697,14132,0
+BASV.US,D,20251016,000000,27.29,27.33,26.94,26.9756,33645,0
+BASV.US,D,20251017,000000,27.08,27.1,26.98,27.0759,8575,0
+BASV.US,D,20251020,000000,27.2409,27.3,27.235,27.2685,7578,0
+BASV.US,D,20251021,000000,27.29,27.38,27.225,27.3569,1804,0
+BASV.US,D,20251022,000000,27.335,27.37,27.16,27.2355,18234,0
+BASV.US,D,20251023,000000,27.31,27.4,27.1984,27.3539,296504,0
+BASV.US,D,20251024,000000,27.63,27.66,27.5523,27.5523,30284,0
+BASV.US,D,20251027,000000,27.7,27.7,27.62,27.6899,1850,0
+BASV.US,D,20251028,000000,27.42,27.54,27.42,27.4491,56532,0
+BASV.US,D,20251029,000000,27.32,27.36,27.1374,27.1374,6960,0
+BASV.US,D,20251030,000000,27.23,27.47,27.195,27.195,6676,0
+BASV.US,D,20251031,000000,27.21,27.31,27.1,27.2656,26686,0
+BASV.US,D,20251103,000000,27.17,27.25,27.09,27.2207,394255,0
+BASV.US,D,20251104,000000,27.05,27.16,27.05,27.095,13046,0
+BASV.US,D,20251105,000000,27.01,27.169,27.01,27.0804,2105,0
+BASV.US,D,20251106,000000,27.11,27.11,26.83,26.895,16952,0
+BASV.US,D,20251107,000000,26.8,27.0444,26.78,27.0444,14720,0
+BASV.US,D,20251110,000000,27.15,27.19,27.15,27.165,1207,0
+BASV.US,D,20251111,000000,27.18,27.3,27.18,27.2088,28370,0
+BASV.US,D,20251112,000000,27.38,27.38,27.2928,27.2928,987,0
+BASV.US,D,20251113,000000,27.23,27.23,27.0089,27.0089,37762,0
+BASV.US,D,20251114,000000,26.9599,27.04,26.8909,26.8909,17875,0
+BASV.US,D,20251117,000000,26.89,26.91,26.49,26.5074,37035,0
+BASV.US,D,20251118,000000,26.52,26.66,26.41,26.5359,8299,0
+BASV.US,D,20251119,000000,26.67,26.67,26.49,26.585,4693,0
+BASV.US,D,20251120,000000,26.81,26.89,26.1773,26.1773,156101,0
+BASV.US,D,20251121,000000,26.36,26.76,26.36,26.6852,13790,0
+BASV.US,D,20251124,000000,26.88,26.92,26.83,26.8556,11258,0
+BASV.US,D,20251125,000000,27.04,27.32,27.04,27.295,8733,0
+BASV.US,D,20251126,000000,27.44,27.54,27.435,27.5006,16922,0
+BASV.US,D,20251128,000000,27.48,27.63,27.48,27.5878,81606,0
+BASV.US,D,20251201,000000,27.47,27.61,27.3998,27.3998,8286,0
+BASV.US,D,20251202,000000,27.37,27.44,27.33,27.4389,5134,0
+BASV.US,D,20251203,000000,27.58,27.7,27.53,27.675,11815,0
+BASV.US,D,20251204,000000,27.68,27.8,27.58,27.6801,7992,0
+BASV.US,D,20251205,000000,27.8,27.807,27.7045,27.7045,7910,0
+BASV.US,D,20251208,000000,27.85,27.85,27.59,27.6611,10904,0
+BASV.US,D,20251209,000000,27.71,27.71,27.5498,27.5498,4712,0
+BASV.US,D,20251210,000000,27.63,28.07,27.63,28.06,8570,0
+BASV.US,D,20251211,000000,28.19,28.36,28.14,28.3391,12652,0
+BASV.US,D,20251212,000000,28.42,28.49,28.0156,28.0156,86525,0
+BASV.US,D,20251215,000000,28.2,28.2,28.005,28.0756,15256,0
+BASV.US,D,20251216,000000,28.17,28.17,27.93,27.9502,10698,0
+BASV.US,D,20251217,000000,28.02,28.04,27.7516,27.8018,76200,0
+BASV.US,D,20251218,000000,27.8,28.06,27.8,27.8841,76446,0
+BASV.US,D,20251219,000000,28.01,28.05,27.93,27.9459,46414,0
+BASV.US,D,20251222,000000,28,28.14,28,28.1154,81659,0
+BASV.US,D,20251223,000000,28.17,28.27,28.07,28.1904,124715,0
+BASV.US,D,20251224,000000,28.1,28.3,28.1,28.27,31381,0
+BASV.US,D,20251226,000000,28.13,28.29,28.13,28.29,6596,0
+BASV.US,D,20251229,000000,28.12,28.25,28.12,28.162,16864,0
+BASV.US,D,20251230,000000,28.11,28.11,28.0294,28.0294,49897,0
+BASV.US,D,20251231,000000,28.11,28.11,27.77,27.77,486934,0
+BASV.US,D,20260102,000000,28,28.11,27.79,28.08,10046,0
+BASV.US,D,20260105,000000,28.2,28.51,28.18,28.41,11742,0
+BASV.US,D,20260106,000000,28.39,28.59,28.31,28.58,25609,0
+BASV.US,D,20260107,000000,28.6,28.6,28.095,28.13,117276,0
+BASV.US,D,20260108,000000,28.11,28.29,28.11,28.2383,17927,0
+BASV.US,D,20260109,000000,28.41,28.53,28.41,28.51,35908,0
+BASV.US,D,20260112,000000,28.35,28.41,28.34,28.4,35717,0
+BASV.US,D,20260113,000000,28.55,28.55,28.32,28.34,30214,0
+BASV.US,D,20260114,000000,28.36,28.36,28.28,28.34,24528,0
+BASV.US,D,20260115,000000,28.52,28.62,28.51,28.55,23952,0
+BASV.US,D,20260116,000000,28.57,28.57,28.3768,28.39,22290,0
+BASV.US,D,20260120,000000,28.01,28.1,27.78,27.8,31566,0
+BASV.US,D,20260121,000000,28.02,28.27,27.98,28.153,15388,0
+BASV.US,D,20260122,000000,28.32,28.41,28.32,28.3341,3718,0
+BASV.US,D,20260123,000000,28.208,28.33,28.208,28.3099,188127,0
+BASV.US,D,20260126,000000,28.44,28.44,28.39,28.4099,24225,0
+BASV.US,D,20260127,000000,28.4143,28.44,28.3,28.355,56496,0
+BASV.US,D,20260128,000000,28.2,28.34,28.17,28.17,6610,0
+BASV.US,D,20260129,000000,28.18,28.47,28.18,28.3602,15128,0
+BASV.US,D,20260130,000000,28.4,28.4,28.12,28.3005,372481,0
+BASV.US,D,20260202,000000,28.38,28.47,28.38,28.429,52371,0
+BASV.US,D,20260203,000000,28.52,28.52,28.06,28.2156,964,0
+BASV.US,D,20260204,000000,28.43,28.52,28.29,28.4341,12753,0
+BASV.US,D,20260205,000000,28.44,28.44,28.19,28.2466,29293,0
+BASV.US,D,20260206,000000,28.25,28.955,28.25,28.91,26982,0
+BASV.US,D,20260209,000000,28.71,28.94,28.71,28.8216,1301,0
+BASV.US,D,20260210,000000,28.97,29.03,28.88,28.8975,69999,0
+BASV.US,D,20260211,000000,29.1274,29.15,28.94,28.9984,92112,0
+BASV.US,D,20260212,000000,28.86,28.86,28.09,28.1185,67569,0
+BASV.US,D,20260213,000000,28.27,28.54,28.16,28.4269,316563,0
+BASV.US,D,20260217,000000,28.46,28.5199,28.22,28.43,14065,0
+BASV.US,D,20260218,000000,28.72,28.72,28.5,28.72,37484,0
diff --git a/daily/us/nasdaq etfs/bbh.us.txt b/daily/us/nasdaq etfs/bbh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..45ea9678ac9e13bda29a3316d1c10ffd8039489c
--- /dev/null
+++ b/daily/us/nasdaq etfs/bbh.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBH.US,D,20050225,000000,19.877,20.281,19.868,20.203,2047568,0
+BBH.US,D,20050228,000000,19.108,19.128,18.683,18.896,8427078,0
+BBH.US,D,20050301,000000,18.896,19.084,18.862,19.084,2378961,0
+BBH.US,D,20050302,000000,18.944,19.413,18.944,19.06,5752109,0
+BBH.US,D,20050303,000000,19.134,19.223,18.813,18.899,3907664,0
+BBH.US,D,20050304,000000,18.947,18.95,18.704,18.71,3730741,0
+BBH.US,D,20050307,000000,18.746,18.989,18.678,18.701,2071385,0
+BBH.US,D,20050308,000000,18.787,18.837,18.697,18.773,2020690,0
+BBH.US,D,20050309,000000,18.686,18.746,18.527,18.592,3163900,0
+BBH.US,D,20050310,000000,18.649,18.688,18.336,18.414,3993746,0
+BBH.US,D,20050311,000000,18.411,18.499,18.127,18.158,2577317,0
+BBH.US,D,20050314,000000,18.215,19.856,18.192,19.747,9668955,0
+BBH.US,D,20050315,000000,20.059,20.191,19.312,19.312,8969766,0
+BBH.US,D,20050316,000000,19.234,19.583,19.16,19.282,5874932,0
+BBH.US,D,20050317,000000,19.276,19.297,19.031,19.229,2745744,0
+BBH.US,D,20050318,000000,19.194,19.27,19.066,19.214,2425913,0
+BBH.US,D,20050321,000000,19.922,19.922,19.618,19.762,2861762,0
+BBH.US,D,20050322,000000,19.736,19.827,19.65,19.65,1615803,0
+BBH.US,D,20050323,000000,19.656,19.93,19.618,19.886,2099286,0
+BBH.US,D,20050324,000000,19.88,20.083,19.809,20.004,1445679,0
+BBH.US,D,20050328,000000,20.018,20.074,19.671,19.712,1577696,0
+BBH.US,D,20050329,000000,19.668,19.856,19.471,19.563,2966895,0
+BBH.US,D,20050330,000000,19.569,19.797,19.569,19.707,3276523,0
+BBH.US,D,20050331,000000,19.533,19.621,19.369,19.477,2005714,0
+BBH.US,D,20050401,000000,19.533,19.627,19.182,19.285,2080567,0
+BBH.US,D,20050404,000000,19.255,19.342,18.995,19.276,2080567,0
+BBH.US,D,20050405,000000,19.369,19.56,19.24,19.518,2383724,0
+BBH.US,D,20050406,000000,19.753,20.041,19.712,19.841,2326223,0
+BBH.US,D,20050407,000000,19.892,20.224,19.791,20.17,2471508,0
+BBH.US,D,20050408,000000,20.197,20.254,19.88,19.983,2175839,0
+BBH.US,D,20050411,000000,19.936,20.08,19.788,19.844,1644379,0
+BBH.US,D,20050412,000000,19.712,20.2,19.645,20.107,3149949,0
+BBH.US,D,20050413,000000,19.989,20.31,19.983,20.161,2496681,0
+BBH.US,D,20050414,000000,20.182,20.248,20.013,20.095,2992418,0
+BBH.US,D,20050415,000000,20.835,21.567,20.835,21.29,8616254,0
+BBH.US,D,20050418,000000,21.179,21.211,20.916,21.179,2772963,0
+BBH.US,D,20050419,000000,21.167,21.388,21.152,21.275,3973331,0
+BBH.US,D,20050420,000000,21.299,21.496,21.228,21.4,4374812,0
+BBH.US,D,20050421,000000,21.444,21.605,21.311,21.582,2467426,0
+BBH.US,D,20050422,000000,21.388,21.673,21.305,21.465,2507230,0
+BBH.US,D,20050425,000000,21.379,21.379,21.108,21.326,1883572,0
+BBH.US,D,20050426,000000,21.893,22.065,21.305,21.602,4914434,0
+BBH.US,D,20050427,000000,21.649,21.664,21.403,21.567,2400740,0
+BBH.US,D,20050428,000000,21.582,21.582,21.14,21.199,3761358,0
+BBH.US,D,20050429,000000,21.222,21.49,20.889,21.379,3642615,0
+BBH.US,D,20050502,000000,21.519,21.567,21.427,21.508,1513733,0
+BBH.US,D,20050503,000000,21.462,22,21.462,21.884,2021365,0
+BBH.US,D,20050504,000000,22.012,22.225,21.971,22.219,1946856,0
+BBH.US,D,20050505,000000,22.183,22.261,21.995,22.13,1779801,0
+BBH.US,D,20050506,000000,22.252,22.252,21.962,22.099,1557283,0
+BBH.US,D,20050509,000000,22.237,22.347,22.059,22.309,2162909,0
+BBH.US,D,20050510,000000,22.273,22.722,22.195,22.502,2356850,0
+BBH.US,D,20050511,000000,22.481,22.587,22.264,22.587,2331329,0
+BBH.US,D,20050512,000000,22.607,22.728,22.276,22.412,3758298,0
+BBH.US,D,20050513,000000,22.379,22.412,21.997,22.37,4112490,0
+BBH.US,D,20050516,000000,22.201,22.552,22.003,22.529,2645708,0
+BBH.US,D,20050517,000000,22.449,22.56,22.207,22.541,2520161,0
+BBH.US,D,20050518,000000,22.605,22.725,22.469,22.569,2516076,0
+BBH.US,D,20050519,000000,22.552,22.763,22.484,22.748,2500766,0
+BBH.US,D,20050520,000000,22.72,22.839,22.623,22.827,2824679,0
+BBH.US,D,20050523,000000,22.786,23.072,22.693,22.984,2699133,0
+BBH.US,D,20050524,000000,23.295,23.363,23.057,23.139,2760717,0
+BBH.US,D,20050525,000000,23.115,23.115,22.881,22.978,1892418,0
+BBH.US,D,20050526,000000,23.13,23.339,23.051,23.295,1105100,0
+BBH.US,D,20050527,000000,23.224,23.446,23.171,23.42,969688,0
+BBH.US,D,20050531,000000,23.455,23.472,23.272,23.348,1620566,0
+BBH.US,D,20050601,000000,23.411,23.848,23.393,23.716,2481717,0
+BBH.US,D,20050602,000000,23.698,23.845,23.642,23.839,1606617,0
+BBH.US,D,20050603,000000,23.863,23.863,23.33,23.339,3102656,0
+BBH.US,D,20050606,000000,23.372,23.44,23.042,23.174,1889358,0
+BBH.US,D,20050607,000000,23.254,23.36,22.93,22.978,2210546,0
+BBH.US,D,20050608,000000,23.034,23.048,22.736,22.754,2360930,0
+BBH.US,D,20050609,000000,22.963,23.33,22.924,23.186,1915213,0
+BBH.US,D,20050610,000000,23.263,23.292,23.087,23.189,682860,0
+BBH.US,D,20050613,000000,23.245,23.275,23.054,23.142,624679,0
+BBH.US,D,20050614,000000,23.145,23.201,22.921,23.157,1464396,0
+BBH.US,D,20050615,000000,23.201,23.201,22.921,23.051,2334050,0
+BBH.US,D,20050616,000000,23.081,23.464,23.081,23.381,1203771,0
+BBH.US,D,20050617,000000,23.607,23.731,23.461,23.653,1557283,0
+BBH.US,D,20050620,000000,23.648,23.916,23.622,23.769,1232009,0
+BBH.US,D,20050621,000000,23.78,23.845,23.405,23.449,1604578,0
+BBH.US,D,20050622,000000,23.408,23.529,23.218,23.254,1488891,0
+BBH.US,D,20050623,000000,23.23,23.432,22.942,22.993,2121743,0
+BBH.US,D,20050624,000000,23.063,23.272,23.014,23.145,1343950,0
+BBH.US,D,20050627,000000,23.171,23.227,23.011,23.04,920693,0
+BBH.US,D,20050628,000000,23.101,23.544,23.081,23.518,1571912,0
+BBH.US,D,20050629,000000,23.484,23.484,23.233,23.242,1184035,0
+BBH.US,D,20050630,000000,23.148,23.284,23.106,23.145,599505,0
+BBH.US,D,20050701,000000,23.136,23.295,23.115,23.281,673337,0
+BBH.US,D,20050705,000000,23.183,23.55,23.183,23.535,949952,0
+BBH.US,D,20050706,000000,23.538,23.792,23.498,23.524,1111228,0
+BBH.US,D,20050707,000000,23.559,24.142,23.55,24.115,2292541,0
+BBH.US,D,20050708,000000,24.115,24.635,24.042,24.557,2414007,0
+BBH.US,D,20050711,000000,24.533,24.721,24.472,24.539,2705257,0
+BBH.US,D,20050712,000000,24.602,24.877,24.527,24.832,2497370,0
+BBH.US,D,20050713,000000,24.901,25.056,24.812,24.91,1276244,0
+BBH.US,D,20050714,000000,25.146,25.651,25.071,25.651,3564702,0
+BBH.US,D,20050715,000000,25.564,25.882,25.412,25.724,2607603,0
+BBH.US,D,20050718,000000,25.642,25.721,25.47,25.579,2367052,0
+BBH.US,D,20050719,000000,25.579,25.844,25.485,25.513,2547040,0
+BBH.US,D,20050720,000000,26.259,26.891,26.173,26.757,4765412,0
+BBH.US,D,20050721,000000,26.699,26.801,26.224,26.615,2531731,0
+BBH.US,D,20050722,000000,26.448,26.481,25.936,26.25,1940392,0
+BBH.US,D,20050725,000000,26.146,26.283,25.829,25.909,2349704,0
+BBH.US,D,20050726,000000,25.942,26.502,25.942,26.405,2124126,0
+BBH.US,D,20050727,000000,26.416,26.641,26.286,26.597,1957748,0
+BBH.US,D,20050728,000000,26.562,26.786,26.54,26.666,831207,0
+BBH.US,D,20050729,000000,26.658,26.74,26.478,26.529,928180,0
+BBH.US,D,20050801,000000,26.17,27.154,26.17,27.031,1638941,0
+BBH.US,D,20050802,000000,27.09,27.187,26.903,27.06,1533462,0
+BBH.US,D,20050803,000000,26.974,27.242,26.948,27.242,1407573,0
+BBH.US,D,20050804,000000,27.045,27.054,26.713,26.879,1488210,0
+BBH.US,D,20050805,000000,26.873,26.897,26.422,26.451,1789324,0
+BBH.US,D,20050808,000000,26.52,26.615,25.9,25.989,2772623,0
+BBH.US,D,20050809,000000,26.025,26.241,26.025,26.17,848898,0
+BBH.US,D,20050810,000000,26.253,26.265,25.891,26.016,1569530,0
+BBH.US,D,20050811,000000,26.095,26.52,26.086,26.478,1849208,0
+BBH.US,D,20050812,000000,26.463,26.463,26.215,26.363,1057132,0
+BBH.US,D,20050815,000000,26.416,26.669,26.342,26.553,848558,0
+BBH.US,D,20050816,000000,26.568,26.672,26.232,26.244,2775343,0
+BBH.US,D,20050817,000000,26.244,26.36,26.075,26.131,1119391,0
+BBH.US,D,20050818,000000,26.01,26.354,25.909,26.119,1850911,0
+BBH.US,D,20050819,000000,26.14,26.328,26.14,26.292,988057,0
+BBH.US,D,20050822,000000,26.319,26.457,26.185,26.328,1942433,0
+BBH.US,D,20050823,000000,26.348,26.437,26.122,26.292,1097274,0
+BBH.US,D,20050824,000000,26.265,26.451,26.078,26.14,1633834,0
+BBH.US,D,20050825,000000,26.146,26.351,26.125,26.218,1642678,0
+BBH.US,D,20050826,000000,26.194,26.259,25.977,26.221,2045526,0
+BBH.US,D,20050829,000000,26.113,26.666,25.986,26.618,1980877,0
+BBH.US,D,20050830,000000,26.577,26.637,26.374,26.532,1687595,0
+BBH.US,D,20050831,000000,26.565,27.157,26.562,27.113,3362597,0
+BBH.US,D,20050901,000000,27.251,27.57,27.187,27.461,1964211,0
+BBH.US,D,20050902,000000,27.464,27.489,27.134,27.199,1419822,0
+BBH.US,D,20050906,000000,27.196,27.718,27.196,27.669,1566469,0
+BBH.US,D,20050907,000000,27.54,27.54,27.217,27.358,1889696,0
+BBH.US,D,20050908,000000,27.346,27.703,27.163,27.278,1844790,0
+BBH.US,D,20050909,000000,27.375,27.736,27.355,27.669,1895482,0
+BBH.US,D,20050912,000000,27.751,27.833,27.504,27.51,1643702,0
+BBH.US,D,20050913,000000,27.495,27.609,27.287,27.364,1954682,0
+BBH.US,D,20050914,000000,27.393,27.537,26.974,27.072,2163249,0
+BBH.US,D,20050915,000000,27.393,27.461,27.184,27.343,1021402,0
+BBH.US,D,20050916,000000,27.284,27.489,27.236,27.452,822362,0
+BBH.US,D,20050919,000000,27.521,27.535,27.128,27.317,1696100,0
+BBH.US,D,20050920,000000,27.364,27.687,27.232,27.384,1610359,0
+BBH.US,D,20050921,000000,27.455,27.455,26.977,26.986,1467797,0
+BBH.US,D,20050922,000000,26.909,27.163,26.684,26.912,2359570,0
+BBH.US,D,20050923,000000,26.763,26.855,26.36,26.618,3225480,0
+BBH.US,D,20050926,000000,26.562,26.837,25.983,26.182,4800793,0
+BBH.US,D,20050927,000000,26.194,26.304,25.594,25.594,3180566,0
+BBH.US,D,20050928,000000,25.732,26.229,25.732,26.095,2243208,0
+BBH.US,D,20050929,000000,26.128,26.286,26.035,26.265,1666161,0
+BBH.US,D,20050930,000000,26.259,26.431,26.161,26.385,1805656,0
+BBH.US,D,20051003,000000,26.428,26.746,26.428,26.687,2711040,0
+BBH.US,D,20051004,000000,26.769,27.154,26.592,26.618,2453476,0
+BBH.US,D,20051005,000000,26.57,26.722,25.788,25.817,3828045,0
+BBH.US,D,20051006,000000,25.951,25.951,24.973,25.298,5006637,0
+BBH.US,D,20051007,000000,25.435,25.555,25.079,25.465,4395911,0
+BBH.US,D,20051010,000000,25.585,25.663,25.326,25.496,1955363,0
+BBH.US,D,20051011,000000,26.271,26.271,25.618,25.712,3786193,0
+BBH.US,D,20051012,000000,25.737,25.746,25.029,25.129,4810322,0
+BBH.US,D,20051013,000000,25.011,25.639,25.011,25.493,3391863,0
+BBH.US,D,20051014,000000,25.718,25.853,25.522,25.782,1413696,0
+BBH.US,D,20051017,000000,25.773,25.829,25.47,25.718,2695390,0
+BBH.US,D,20051018,000000,25.703,25.959,25.703,25.791,1211261,0
+BBH.US,D,20051019,000000,25.47,26.031,25.43,26.022,2467764,0
+BBH.US,D,20051020,000000,25.885,25.936,25.537,25.606,2851216,0
+BBH.US,D,20051021,000000,25.657,25.802,25.507,25.573,1783543,0
+BBH.US,D,20051024,000000,25.606,26.152,25.579,26.146,2119019,0
+BBH.US,D,20051025,000000,26.229,26.511,26.194,26.466,1677726,0
+BBH.US,D,20051026,000000,26.313,26.754,26.313,26.481,1515436,0
+BBH.US,D,20051027,000000,25.974,26.481,25.882,25.882,3303735,0
+BBH.US,D,20051028,000000,25.968,26.286,25.9,26.244,1317754,0
+BBH.US,D,20051031,000000,26.487,26.873,26.428,26.743,2011162,0
+BBH.US,D,20051101,000000,26.597,26.971,26.472,26.772,2298668,0
+BBH.US,D,20051102,000000,26.804,27.229,26.804,26.923,2261238,0
+BBH.US,D,20051103,000000,27.296,27.669,27.245,27.529,2080230,0
+BBH.US,D,20051104,000000,27.561,27.923,27.529,27.808,1470859,0
+BBH.US,D,20051107,000000,27.833,27.885,27.537,27.681,1428326,0
+BBH.US,D,20051108,000000,27.477,28.042,27.477,27.908,1951619,0
+BBH.US,D,20051109,000000,27.944,28.08,27.793,27.965,1242556,0
+BBH.US,D,20051110,000000,27.965,28.424,27.751,28.4,1387502,0
+BBH.US,D,20051111,000000,28.44,28.476,28.304,28.44,606647,0
+BBH.US,D,20051114,000000,28.256,28.621,28.256,28.58,2952945,0
+BBH.US,D,20051115,000000,28.597,28.738,28.292,28.391,1734549,0
+BBH.US,D,20051116,000000,28.567,28.626,28.366,28.623,1500804,0
+BBH.US,D,20051117,000000,28.623,29.042,28.497,29.042,1956383,0
+BBH.US,D,20051118,000000,29.051,29.318,28.894,29.019,1589266,0
+BBH.US,D,20051121,000000,29.072,29.348,28.885,29.348,1348712,0
+BBH.US,D,20051122,000000,29.324,29.359,29.099,29.248,1233710,0
+BBH.US,D,20051123,000000,29.144,29.191,28.941,29.138,1680786,0
+BBH.US,D,20051125,000000,29.102,29.102,28.808,28.92,531796,0
+BBH.US,D,20051128,000000,28.885,28.885,28.322,28.403,2578004,0
+BBH.US,D,20051129,000000,28.58,28.58,28.253,28.271,1551155,0
+BBH.US,D,20051130,000000,28.271,28.449,28.165,28.292,1461671,0
+BBH.US,D,20051201,000000,28.34,28.911,28.301,28.758,1908749,0
+BBH.US,D,20051202,000000,28.57,28.832,28.363,28.8,1084007,0
+BBH.US,D,20051205,000000,28.641,28.956,28.508,28.932,1198324,0
+BBH.US,D,20051206,000000,28.993,29.016,28.43,28.446,2695390,0
+BBH.US,D,20051207,000000,28.567,28.635,28.036,28.301,2556906,0
+BBH.US,D,20051208,000000,28.304,28.621,28.027,28.564,1260931,0
+BBH.US,D,20051209,000000,28.573,28.573,28.098,28.13,1190845,0
+BBH.US,D,20051212,000000,28.283,28.316,27.859,28.083,1605258,0
+BBH.US,D,20051213,000000,27.944,28.292,27.944,28.262,1594709,0
+BBH.US,D,20051214,000000,28.298,28.307,27.822,27.844,1790003,0
+BBH.US,D,20051215,000000,28.221,28.221,27.833,28.121,1358239,0
+BBH.US,D,20051216,000000,28.048,28.083,27.681,27.703,2381681,0
+BBH.US,D,20051219,000000,27.669,27.721,27.134,27.181,2751531,0
+BBH.US,D,20051220,000000,27.369,27.633,27.113,27.561,2304790,0
+BBH.US,D,20051221,000000,27.561,28.139,27.546,28.063,2826044,0
+BBH.US,D,20051222,000000,28.083,28.418,28.069,28.409,1460993,0
+BBH.US,D,20051223,000000,28.449,28.449,28.139,28.331,960843,0
+BBH.US,D,20051227,000000,28.671,28.671,27.989,28.066,1320472,0
+BBH.US,D,20051228,000000,28.057,28.215,27.926,27.98,829167,0
+BBH.US,D,20051229,000000,28.057,28.115,27.69,27.751,1310606,0
+BBH.US,D,20051230,000000,27.724,27.825,27.495,27.775,1419147,0
+BBH.US,D,20060103,000000,27.822,28.424,27.452,28.289,3300336,0
+BBH.US,D,20060104,000000,28.218,28.538,28.127,28.43,2681099,0
+BBH.US,D,20060105,000000,28.36,28.449,28.256,28.313,1255829,0
+BBH.US,D,20060106,000000,28.377,28.461,27.888,27.908,2417408,0
+BBH.US,D,20060109,000000,28.095,28.38,28.039,28.316,2225519,0
+BBH.US,D,20060110,000000,28.236,28.268,27.992,28.268,1893099,0
+BBH.US,D,20060111,000000,27.561,27.998,27.529,27.715,3769864,0
+BBH.US,D,20060112,000000,27.666,27.666,27.131,27.296,2823318,0
+BBH.US,D,20060113,000000,27.254,27.54,27.205,27.529,1183360,0
+BBH.US,D,20060117,000000,27.54,27.83,27.399,27.827,1587223,0
+BBH.US,D,20060118,000000,27.681,27.847,27.597,27.778,1533806,0
+BBH.US,D,20060119,000000,27.778,27.83,27.486,27.769,1917254,0
+BBH.US,D,20060120,000000,27.808,27.877,27.01,27.084,3846081,0
+BBH.US,D,20060123,000000,27.028,27.028,26.301,26.699,3229560,0
+BBH.US,D,20060124,000000,26.819,26.989,26.669,26.918,1365384,0
+BBH.US,D,20060125,000000,27.087,27.154,26.879,26.923,1514752,0
+BBH.US,D,20060126,000000,26.954,26.998,26.635,26.775,1503183,0
+BBH.US,D,20060127,000000,26.74,26.957,26.644,26.943,975130,0
+BBH.US,D,20060130,000000,26.989,27.081,26.713,26.716,1229292,0
+BBH.US,D,20060131,000000,26.769,27.078,26.669,26.909,751929,0
+BBH.US,D,20060201,000000,27.513,27.549,27.217,27.396,2190810,0
+BBH.US,D,20060202,000000,27.393,27.393,27.042,27.184,1043180,0
+BBH.US,D,20060203,000000,27.149,27.311,27.042,27.239,789701,0
+BBH.US,D,20060206,000000,27.361,27.361,27.072,27.128,511041,0
+BBH.US,D,20060207,000000,27.361,27.361,26.807,26.828,1708010,0
+BBH.US,D,20060208,000000,26.792,26.792,26.383,26.457,1499786,0
+BBH.US,D,20060209,000000,26.505,26.626,26.14,26.203,3138715,0
+BBH.US,D,20060210,000000,26.146,26.442,25.885,26.383,2726688,0
+BBH.US,D,20060213,000000,26.265,26.265,25.832,26.01,1990410,0
+BBH.US,D,20060214,000000,26.01,26.599,26.01,26.451,2730434,0
+BBH.US,D,20060215,000000,26.451,26.69,26.383,26.644,829504,0
+BBH.US,D,20060216,000000,26.754,27.072,26.687,27.042,969007,0
+BBH.US,D,20060217,000000,27.045,27.09,26.971,27.087,517844,0
+BBH.US,D,20060221,000000,27.113,27.134,26.792,26.822,1841726,0
+BBH.US,D,20060222,000000,26.837,27.149,26.825,27.09,1849889,0
+BBH.US,D,20060223,000000,27.025,27.122,26.909,27.019,429042,0
+BBH.US,D,20060224,000000,27.019,27.428,26.943,27.329,646117,0
+BBH.US,D,20060227,000000,27.275,27.862,27.275,27.695,1603893,0
+BBH.US,D,20060228,000000,27.561,27.585,27.11,27.302,1471879,0
+BBH.US,D,20060301,000000,27.393,27.422,26.954,27.281,1288149,0
+BBH.US,D,20060302,000000,27.11,27.305,26.974,27.305,1750880,0
+BBH.US,D,20060303,000000,27.128,27.26,26.943,26.943,1350414,0
+BBH.US,D,20060306,000000,26.926,26.926,26.583,26.597,1112245,0
+BBH.US,D,20060307,000000,26.562,26.679,26.377,26.451,1146613,0
+BBH.US,D,20060308,000000,26.451,27.184,26.295,26.974,3910047,0
+BBH.US,D,20060309,000000,26.948,27.01,26.586,26.618,947232,0
+BBH.US,D,20060310,000000,26.562,26.65,26.366,26.526,832907,0
+BBH.US,D,20060313,000000,26.632,26.711,26.54,26.594,732882,0
+BBH.US,D,20060314,000000,26.562,27.045,26.562,27.045,1281345,0
+BBH.US,D,20060315,000000,27.01,27.205,26.995,27.193,769286,0
+BBH.US,D,20060316,000000,27.078,27.113,26.769,26.87,2047908,0
+BBH.US,D,20060317,000000,26.894,27.524,26.804,27.524,1230991,0
+BBH.US,D,20060320,000000,27.526,27.609,27.293,27.579,1885276,0
+BBH.US,D,20060321,000000,27.54,27.57,27.048,27.09,3465352,0
+BBH.US,D,20060322,000000,26.977,27.199,26.769,27.108,1184379,0
+BBH.US,D,20060323,000000,26.986,27.113,26.74,26.923,1778440,0
+BBH.US,D,20060324,000000,26.923,27.066,26.766,26.873,685924,0
+BBH.US,D,20060327,000000,26.769,26.94,26.737,26.923,441636,0
+BBH.US,D,20060328,000000,26.852,26.897,26.413,26.508,1069381,0
+BBH.US,D,20060329,000000,26.535,26.792,26.439,26.699,841751,0
+BBH.US,D,20060330,000000,26.699,26.876,26.562,26.65,1102042,0
+BBH.US,D,20060331,000000,26.699,26.837,26.629,26.789,1384774,0
+BBH.US,D,20060403,000000,26.852,26.852,26.481,26.481,1075502,0
+BBH.US,D,20060404,000000,26.493,26.644,26.369,26.565,1544014,0
+BBH.US,D,20060405,000000,26.586,26.597,26.369,26.457,1051688,0
+BBH.US,D,20060406,000000,26.428,26.428,25.764,25.897,3506860,0
+BBH.US,D,20060407,000000,26.081,26.182,25.663,25.724,1907389,0
+BBH.US,D,20060410,000000,25.853,25.986,25.776,25.841,1810421,0
+BBH.US,D,20060411,000000,25.933,25.953,25.531,25.87,1784223,0
+BBH.US,D,20060412,000000,25.657,26.089,25.609,25.817,1961828,0
+BBH.US,D,20060413,000000,25.773,26.016,25.74,26.016,1643364,0
+BBH.US,D,20060417,000000,26.075,26.221,25.663,25.948,2037354,0
+BBH.US,D,20060418,000000,26.016,26.143,25.879,26.057,1244259,0
+BBH.US,D,20060419,000000,25.87,25.903,25.612,25.814,1602192,0
+BBH.US,D,20060420,000000,25.672,25.817,25.447,25.77,1298019,0
+BBH.US,D,20060421,000000,25.767,25.841,25.314,25.323,1907730,0
+BBH.US,D,20060424,000000,25.362,25.549,25.194,25.386,2239804,0
+BBH.US,D,20060425,000000,25.362,25.362,24.853,25.094,1445679,0
+BBH.US,D,20060426,000000,25.164,25.164,24.545,24.733,1386822,0
+BBH.US,D,20060427,000000,24.733,25.292,24.671,25.131,4340792,0
+BBH.US,D,20060428,000000,25.121,25.32,24.933,25.215,849926,0
+BBH.US,D,20060501,000000,25.286,25.286,24.856,24.961,824741,0
+BBH.US,D,20060502,000000,24.987,25.056,24.286,24.519,2619854,0
+BBH.US,D,20060503,000000,24.439,24.835,24.436,24.756,2333030,0
+BBH.US,D,20060504,000000,24.928,25.029,24.8,24.85,1655274,0
+BBH.US,D,20060505,000000,24.844,25.444,24.844,25.43,2667146,0
+BBH.US,D,20060508,000000,25.268,25.519,25.22,25.473,2489205,0
+BBH.US,D,20060509,000000,25.499,25.567,25.206,25.289,1915213,0
+BBH.US,D,20060510,000000,25.286,25.456,25.176,25.206,2079893,0
+BBH.US,D,20060511,000000,25.129,25.262,24.847,25.002,1504207,0
+BBH.US,D,20060512,000000,24.907,25.091,24.661,24.941,2771602,0
+BBH.US,D,20060515,000000,24.973,25.45,24.967,25.415,2475930,0
+BBH.US,D,20060516,000000,25.344,25.456,25.14,25.271,3120008,0
+BBH.US,D,20060517,000000,25.277,25.295,24.829,25.02,2354464,0
+BBH.US,D,20060518,000000,25.068,25.131,24.357,24.389,3236708,0
+BBH.US,D,20060519,000000,24.596,25.082,24.416,25.053,3261205,0
+BBH.US,D,20060522,000000,24.841,25.091,24.557,24.8,2679394,0
+BBH.US,D,20060523,000000,24.841,25.131,24.451,24.513,2490223,0
+BBH.US,D,20060524,000000,24.557,24.85,24.19,24.756,4561608,0
+BBH.US,D,20060525,000000,24.964,25.256,24.93,25.256,2829439,0
+BBH.US,D,20060526,000000,25.332,25.66,25.301,25.624,2309895,0
+BBH.US,D,20060530,000000,25.561,25.567,25.274,25.312,2318061,0
+BBH.US,D,20060531,000000,25.292,25.663,25.292,25.648,1901605,0
+BBH.US,D,20060601,000000,25.648,25.879,25.567,25.844,1286790,0
+BBH.US,D,20060602,000000,26.143,26.292,25.435,25.856,2065258,0
+BBH.US,D,20060605,000000,25.697,25.7,25.131,25.203,2275869,0
+BBH.US,D,20060606,000000,25.203,25.365,24.809,25.091,2713761,0
+BBH.US,D,20060607,000000,25.091,25.28,24.892,24.947,2301388,0
+BBH.US,D,20060608,000000,24.75,25.274,24.484,25.149,6340045,0
+BBH.US,D,20060609,000000,25.235,25.467,24.99,24.99,3059782,0
+BBH.US,D,20060612,000000,25.188,25.253,24.818,24.877,1830837,0
+BBH.US,D,20060613,000000,24.571,25.179,24.571,24.892,2325885,0
+BBH.US,D,20060614,000000,24.93,25.05,24.641,24.901,1484807,0
+BBH.US,D,20060615,000000,25.143,25.277,24.886,25.097,1053729,0
+BBH.US,D,20060616,000000,25.103,25.268,24.898,25.134,1870985,0
+BBH.US,D,20060619,000000,25.223,25.277,24.682,24.809,894833,0
+BBH.US,D,20060620,000000,24.987,24.987,24.445,24.513,1921336,0
+BBH.US,D,20060621,000000,24.469,24.91,24.469,24.756,1750880,0
+BBH.US,D,20060622,000000,24.75,24.75,24.372,24.493,1570549,0
+BBH.US,D,20060623,000000,24.424,24.747,24.424,24.626,472252,0
+BBH.US,D,20060626,000000,24.641,24.824,24.571,24.77,1205810,0
+BBH.US,D,20060627,000000,24.767,24.806,24.484,24.554,2237080,0
+BBH.US,D,20060628,000000,24.596,24.673,24.295,24.566,1883572,0
+BBH.US,D,20060629,000000,24.691,25.247,24.691,25.203,2395634,0
+BBH.US,D,20060630,000000,24.886,25.794,24.886,25.491,2009462,0
+BBH.US,D,20060703,000000,25.597,25.732,25.203,25.732,434828,0
+BBH.US,D,20060705,000000,25.519,25.767,25.473,25.654,862509,0
+BBH.US,D,20060706,000000,25.721,26.001,25.718,25.965,1388523,0
+BBH.US,D,20060707,000000,25.986,26.265,25.791,25.906,2663061,0
+BBH.US,D,20060710,000000,25.942,26.241,25.724,25.788,886664,0
+BBH.US,D,20060711,000000,25.93,25.992,25.682,25.853,2678712,0
+BBH.US,D,20060712,000000,25.767,25.767,25.45,25.499,2131267,0
+BBH.US,D,20060713,000000,25.356,25.519,25.232,25.317,1809060,0
+BBH.US,D,20060714,000000,25.283,25.286,24.592,24.803,1957748,0
+BBH.US,D,20060717,000000,24.785,24.967,24.498,24.667,2388832,0
+BBH.US,D,20060718,000000,24.655,24.753,24.384,24.664,1402130,0
+BBH.US,D,20060719,000000,24.641,25.155,24.641,24.967,1761427,0
+BBH.US,D,20060720,000000,24.904,25.041,24.671,24.715,1051688,0
+BBH.US,D,20060721,000000,24.673,24.88,24.652,24.703,2217005,0
+BBH.US,D,20060724,000000,24.643,25.265,24.643,25.17,2366372,0
+BBH.US,D,20060725,000000,25.047,25.703,25.032,25.66,1911472,0
+BBH.US,D,20060726,000000,25.749,26.044,25.552,25.927,1873704,0
+BBH.US,D,20060727,000000,26.001,26.025,25.435,25.682,1263651,0
+BBH.US,D,20060728,000000,25.648,25.873,25.528,25.606,1289510,0
+BBH.US,D,20060731,000000,25.459,25.773,25.317,25.732,969688,0
+BBH.US,D,20060801,000000,25.473,25.712,25.435,25.636,1134028,0
+BBH.US,D,20060802,000000,25.567,25.876,25.567,25.749,638969,0
+BBH.US,D,20060803,000000,25.567,26.001,25.519,25.853,637270,0
+BBH.US,D,20060804,000000,25.856,26.161,25.505,25.7,864889,0
+BBH.US,D,20060807,000000,25.627,25.627,25.301,25.435,665853,0
+BBH.US,D,20060808,000000,25.424,25.534,25.197,25.317,670273,0
+BBH.US,D,20060809,000000,25.365,25.761,25.298,25.32,858426,0
+BBH.US,D,20060810,000000,25.277,25.365,25.134,25.262,898236,0
+BBH.US,D,20060811,000000,25.173,25.226,25.014,25.158,517844,0
+BBH.US,D,20060814,000000,25.158,25.335,25.041,25.047,770986,0
+BBH.US,D,20060815,000000,25.176,25.374,25.071,25.292,690349,0
+BBH.US,D,20060816,000000,25.579,25.802,25.289,25.782,2164954,0
+BBH.US,D,20060817,000000,25.811,26.052,25.746,25.897,2300708,0
+BBH.US,D,20060818,000000,26.007,26.007,25.758,25.856,1060189,0
+BBH.US,D,20060821,000000,25.782,25.903,25.663,25.844,787993,0
+BBH.US,D,20060822,000000,25.782,25.942,25.488,25.546,1004048,0
+BBH.US,D,20060823,000000,25.488,25.672,25.35,25.648,1048623,0
+BBH.US,D,20060824,000000,25.648,25.767,25.412,25.537,662448,0
+BBH.US,D,20060825,000000,25.447,25.642,25.383,25.561,747507,0
+BBH.US,D,20060828,000000,25.682,25.888,25.528,25.761,513764,0
+BBH.US,D,20060829,000000,25.609,25.983,25.609,25.915,1641662,0
+BBH.US,D,20060830,000000,25.945,26.063,25.829,25.933,759754,0
+BBH.US,D,20060831,000000,26.001,26.001,25.82,25.939,1131638,0
+BBH.US,D,20060901,000000,25.98,26.17,25.953,26.066,975811,0
+BBH.US,D,20060905,000000,26.086,26.247,25.876,26.152,657004,0
+BBH.US,D,20060906,000000,26.173,26.173,25.712,25.811,1685893,0
+BBH.US,D,20060907,000000,25.729,25.959,25.729,25.776,1085027,0
+BBH.US,D,20060908,000000,25.776,25.971,25.727,25.876,276954,0
+BBH.US,D,20060911,000000,25.564,25.564,25.091,25.467,1646084,0
+BBH.US,D,20060912,000000,25.38,25.633,25.298,25.579,864889,0
+BBH.US,D,20060913,000000,25.597,25.639,25.473,25.552,833247,0
+BBH.US,D,20060914,000000,25.567,25.823,25.567,25.612,609369,0
+BBH.US,D,20060915,000000,25.906,25.912,25.74,25.903,1145587,0
+BBH.US,D,20060918,000000,25.782,25.885,25.721,25.835,811133,0
+BBH.US,D,20060919,000000,25.82,25.838,25.639,25.791,994864,0
+BBH.US,D,20060920,000000,25.841,25.998,25.799,25.9,525328,0
+BBH.US,D,20060921,000000,25.93,26.143,25.791,25.791,1019022,0
+BBH.US,D,20060922,000000,25.791,25.808,25.594,25.776,700556,0
+BBH.US,D,20060925,000000,25.791,25.951,25.651,25.927,556632,0
+BBH.US,D,20060926,000000,25.921,26.069,25.794,26.069,824063,0
+BBH.US,D,20060927,000000,26.072,26.766,26.069,26.754,2174481,0
+BBH.US,D,20060928,000000,26.687,26.713,26.46,26.66,1003368,0
+BBH.US,D,20060929,000000,26.861,26.861,26.594,26.699,675719,0
+BBH.US,D,20061002,000000,26.562,26.873,26.391,26.475,1668200,0
+BBH.US,D,20061003,000000,26.58,26.58,26.31,26.472,930219,0
+BBH.US,D,20061004,000000,26.391,26.743,26.238,26.672,991799,0
+BBH.US,D,20061005,000000,26.672,27.169,26.672,27.081,1705971,0
+BBH.US,D,20061006,000000,27.178,27.178,26.778,26.954,1021065,0
+BBH.US,D,20061009,000000,27.166,27.464,27.042,27.381,1163283,0
+BBH.US,D,20061010,000000,27.352,27.486,27.125,27.278,1439558,0
+BBH.US,D,20061011,000000,27.119,27.146,26.84,27.048,1111228,0
+BBH.US,D,20061012,000000,27.069,27.143,26.943,27.122,1881532,0
+BBH.US,D,20061013,000000,27.078,27.084,26.843,26.948,675034,0
+BBH.US,D,20061016,000000,26.912,27.16,26.87,27.128,1205810,0
+BBH.US,D,20061017,000000,27.229,27.229,26.885,27.075,1275561,0
+BBH.US,D,20061018,000000,27.013,27.627,27.013,27.293,543705,0
+BBH.US,D,20061019,000000,27.29,27.346,27.163,27.232,610390,0
+BBH.US,D,20061020,000000,27.272,27.272,27.039,27.199,1285088,0
+BBH.US,D,20061023,000000,27.287,27.302,27.013,27.235,1640987,0
+BBH.US,D,20061024,000000,27.516,27.516,27.181,27.329,1406215,0
+BBH.US,D,20061025,000000,27.343,27.521,27.281,27.516,530096,0
+BBH.US,D,20061026,000000,27.489,27.79,27.372,27.79,822699,0
+BBH.US,D,20061027,000000,27.874,27.908,27.627,27.642,814878,0
+BBH.US,D,20061030,000000,27.588,27.757,27.449,27.687,1102380,0
+BBH.US,D,20061031,000000,27.83,27.841,27.573,27.695,918992,0
+BBH.US,D,20061101,000000,27.79,27.79,27.235,27.387,1213300,0
+BBH.US,D,20061102,000000,27.229,27.346,27.113,27.326,746492,0
+BBH.US,D,20061103,000000,27.343,27.355,27.096,27.193,830867,0
+BBH.US,D,20061106,000000,27.229,27.504,27.229,27.446,798204,0
+BBH.US,D,20061107,000000,27.355,27.816,27.355,27.698,813517,0
+BBH.US,D,20061108,000000,27.695,27.838,27.32,27.751,836646,0
+BBH.US,D,20061109,000000,27.914,27.914,26.965,27.054,1885276,0
+BBH.US,D,20061110,000000,27.054,27.151,26.926,27.149,1092174,0
+BBH.US,D,20061113,000000,27.034,27.263,26.891,26.926,1366745,0
+BBH.US,D,20061114,000000,26.923,27.045,26.699,27.034,1857712,0
+BBH.US,D,20061115,000000,26.926,27.242,26.915,27.14,832566,0
+BBH.US,D,20061116,000000,27.125,27.266,27.072,27.169,824063,0
+BBH.US,D,20061117,000000,27.169,27.449,27.134,27.446,1083326,0
+BBH.US,D,20061120,000000,27.416,27.521,27.178,27.263,1078225,0
+BBH.US,D,20061121,000000,27.287,27.326,27.054,27.125,1719920,0
+BBH.US,D,20061122,000000,27.06,27.205,27.037,27.184,205165,0
+BBH.US,D,20061124,000000,27.113,27.184,27.031,27.051,318811,0
+BBH.US,D,20061127,000000,27.01,27.066,26.722,26.822,784595,0
+BBH.US,D,20061128,000000,26.65,26.957,26.58,26.935,1187780,0
+BBH.US,D,20061129,000000,27.039,27.314,27.01,27.266,1031949,0
+BBH.US,D,20061130,000000,27.334,27.387,27.054,27.081,1124832,0
+BBH.US,D,20061201,000000,27.081,27.202,26.706,26.977,1041478,0
+BBH.US,D,20061204,000000,26.798,27.326,26.798,27.149,785277,0
+BBH.US,D,20061205,000000,27.149,27.275,26.932,27.181,811133,0
+BBH.US,D,20061206,000000,27.119,27.257,27.102,27.251,331058,0
+BBH.US,D,20061207,000000,27.154,27.32,26.995,26.995,457964,0
+BBH.US,D,20061208,000000,26.722,27.369,26.722,27.099,1593009,0
+BBH.US,D,20061211,000000,27.072,27.248,27.025,27.122,286827,0
+BBH.US,D,20061212,000000,27.14,27.211,26.968,27.102,412711,0
+BBH.US,D,20061213,000000,26.995,27.037,26.709,26.778,1044882,0
+BBH.US,D,20061214,000000,26.834,27.019,26.751,26.807,1733864,0
+BBH.US,D,20061215,000000,27.025,27.069,26.786,26.822,791738,0
+BBH.US,D,20061218,000000,26.888,27.019,26.629,26.781,1014941,0
+BBH.US,D,20061219,000000,26.565,26.831,26.408,26.743,972413,0
+BBH.US,D,20061220,000000,26.663,26.781,26.608,26.676,369502,0
+BBH.US,D,20061221,000000,26.766,26.789,26.496,26.676,1495361,0
+BBH.US,D,20061222,000000,26.52,26.647,26.434,26.469,711099,0
+BBH.US,D,20061226,000000,26.448,26.637,26.38,26.445,458644,0
+BBH.US,D,20061227,000000,26.544,26.647,26.422,26.505,401148,0
+BBH.US,D,20061228,000000,26.434,26.647,26.351,26.629,850941,0
+BBH.US,D,20061229,000000,26.445,26.734,26.445,26.538,872715,0
+BBH.US,D,20070103,000000,26.781,26.903,26.253,26.532,1137764,0
+BBH.US,D,20070104,000000,26.623,27.384,26.589,27.296,1858731,0
+BBH.US,D,20070105,000000,27.422,27.543,27.163,27.284,793784,0
+BBH.US,D,20070108,000000,27.229,27.372,27.154,27.29,594742,0
+BBH.US,D,20070109,000000,27.299,27.524,27.293,27.486,1201050,0
+BBH.US,D,20070110,000000,27.332,27.352,27.199,27.334,783575,0
+BBH.US,D,20070111,000000,27.57,28.054,27.57,28.013,1411995,0
+BBH.US,D,20070112,000000,28.051,28.253,27.905,28.109,806032,0
+BBH.US,D,20070116,000000,27.965,28.322,27.965,28.301,861147,0
+BBH.US,D,20070117,000000,28.316,28.388,28.256,28.325,714504,0
+BBH.US,D,20070118,000000,28.397,28.508,28.177,28.203,956759,0
+BBH.US,D,20070119,000000,28.316,28.533,28.316,28.44,1496719,0
+BBH.US,D,20070122,000000,28.6,28.797,28.433,28.433,1110545,0
+BBH.US,D,20070123,000000,28.325,28.482,28.013,28.118,1801912,0
+BBH.US,D,20070124,000000,28.066,28.31,28.066,28.31,911509,0
+BBH.US,D,20070125,000000,28.325,28.325,27.92,27.962,1338168,0
+BBH.US,D,20070126,000000,27.66,27.669,27.352,27.516,2119360,0
+BBH.US,D,20070129,000000,27.443,27.504,27.242,27.334,700215,0
+BBH.US,D,20070130,000000,27.343,27.543,27.343,27.504,694431,0
+BBH.US,D,20070131,000000,27.468,27.627,27.254,27.564,1864519,0
+BBH.US,D,20070201,000000,27.775,27.877,27.666,27.796,560378,0
+BBH.US,D,20070202,000000,27.733,27.929,27.733,27.793,387536,0
+BBH.US,D,20070205,000000,27.678,27.796,27.582,27.681,518531,0
+BBH.US,D,20070206,000000,27.624,27.724,27.483,27.681,445380,0
+BBH.US,D,20070207,000000,27.588,27.874,27.588,27.748,492671,0
+BBH.US,D,20070208,000000,27.579,27.896,27.579,27.799,282740,0
+BBH.US,D,20070209,000000,27.808,27.896,27.549,27.609,329017,0
+BBH.US,D,20070212,000000,27.529,27.63,27.223,27.302,1558982,0
+BBH.US,D,20070213,000000,27.364,27.446,27.214,27.29,576028,0
+BBH.US,D,20070214,000000,27.437,27.654,27.393,27.606,453199,0
+BBH.US,D,20070215,000000,27.521,27.715,27.449,27.564,622986,0
+BBH.US,D,20070216,000000,27.535,27.54,27.275,27.369,1142868,0
+BBH.US,D,20070220,000000,27.381,27.639,27.217,27.396,472592,0
+BBH.US,D,20070221,000000,27.378,27.666,27.329,27.63,680143,0
+BBH.US,D,20070222,000000,27.535,27.564,27.116,27.275,1422547,0
+BBH.US,D,20070223,000000,27.217,27.367,27.063,27.202,1316387,0
+BBH.US,D,20070226,000000,27.214,27.378,27.154,27.263,204485,0
+BBH.US,D,20070227,000000,26.948,26.998,26.366,26.538,1257531,0
+BBH.US,D,20070228,000000,26.331,26.819,26.331,26.523,2558268,0
+BBH.US,D,20070301,000000,26.031,26.274,25.82,26.038,2714102,0
+BBH.US,D,20070302,000000,25.894,26.185,25.808,25.823,1643025,0
+BBH.US,D,20070305,000000,25.456,26.057,25.456,25.654,946211,0
+BBH.US,D,20070306,000000,25.864,26.137,25.697,25.885,1916914,0
+BBH.US,D,20070307,000000,25.915,25.915,25.648,25.721,482462,0
+BBH.US,D,20070308,000000,25.879,25.879,25.57,25.677,1324897,0
+BBH.US,D,20070309,000000,25.74,25.894,25.447,25.639,1268079,0
+BBH.US,D,20070312,000000,25.479,25.633,25.386,25.633,570926,0
+BBH.US,D,20070313,000000,25.549,25.721,25.353,25.374,884284,0
+BBH.US,D,20070314,000000,25.335,25.447,25.118,25.432,2756972,0
+BBH.US,D,20070315,000000,25.43,25.585,25.326,25.435,809430,0
+BBH.US,D,20070316,000000,25.401,25.502,25.338,25.374,569223,0
+BBH.US,D,20070319,000000,25.456,25.767,25.456,25.679,907084,0
+BBH.US,D,20070320,000000,25.779,25.986,25.779,25.953,511382,0
+BBH.US,D,20070321,000000,26.013,26.399,25.918,26.399,1636216,0
+BBH.US,D,20070322,000000,26.445,26.478,26.319,26.451,648161,0
+BBH.US,D,20070323,000000,25.897,26.298,25.669,25.894,2088740,0
+BBH.US,D,20070326,000000,25.82,26.475,25.749,25.894,441974,0
+BBH.US,D,20070327,000000,25.856,25.897,25.636,25.672,388558,0
+BBH.US,D,20070328,000000,25.639,25.826,25.459,25.513,803647,0
+BBH.US,D,20070329,000000,25.603,25.734,25.292,25.447,1068353,0
+BBH.US,D,20070330,000000,25.552,25.712,25.456,25.603,1242901,0
+BBH.US,D,20070402,000000,25.746,25.785,25.502,25.627,380732,0
+BBH.US,D,20070403,000000,25.755,25.945,25.677,25.805,246331,0
+BBH.US,D,20070404,000000,25.712,25.974,25.712,25.933,504917,0
+BBH.US,D,20070405,000000,25.882,26.265,25.882,26.235,641013,0
+BBH.US,D,20070409,000000,26.2,26.232,25.968,25.998,278997,0
+BBH.US,D,20070410,000000,26.11,26.167,25.936,25.974,366779,0
+BBH.US,D,20070411,000000,25.953,26.007,25.703,25.838,400126,0
+BBH.US,D,20070412,000000,25.82,26.176,25.715,26.176,1032290,0
+BBH.US,D,20070413,000000,26.345,26.345,26.131,26.313,495050,0
+BBH.US,D,20070416,000000,26.383,26.556,26.383,26.437,545747,0
+BBH.US,D,20070417,000000,26.508,26.621,26.478,26.605,995201,0
+BBH.US,D,20070418,000000,26.605,26.679,26.52,26.562,292266,0
+BBH.US,D,20070419,000000,26.912,27.184,26.783,26.957,1084007,0
+BBH.US,D,20070420,000000,26.995,27.184,26.957,27.034,421221,0
+BBH.US,D,20070423,000000,27.346,27.452,27.202,27.369,924096,0
+BBH.US,D,20070424,000000,27.422,27.422,27.11,27.202,1112583,0
+BBH.US,D,20070425,000000,27.239,27.372,27.081,27.334,346707,0
+BBH.US,D,20070426,000000,27.202,27.364,27.202,27.334,159233,0
+BBH.US,D,20070427,000000,27.346,27.369,27.232,27.369,186109,0
+BBH.US,D,20070430,000000,27.355,27.355,27.19,27.226,474637,0
+BBH.US,D,20070501,000000,27.284,27.684,27.26,27.684,776427,0
+BBH.US,D,20070502,000000,27.69,27.79,27.612,27.701,478041,0
+BBH.US,D,20070503,000000,27.763,27.763,27.407,27.452,445035,0
+BBH.US,D,20070504,000000,27.407,27.458,27.229,27.437,1207515,0
+BBH.US,D,20070507,000000,27.468,27.529,27.296,27.32,250077,0
+BBH.US,D,20070508,000000,27.202,27.229,27.069,27.193,527373,0
+BBH.US,D,20070509,000000,27.157,27.251,27.057,27.239,414751,0
+BBH.US,D,20070510,000000,27.093,27.093,26.31,26.331,1600838,0
+BBH.US,D,20070511,000000,26.206,26.428,26.004,26.374,947232,0
+BBH.US,D,20070514,000000,26.342,26.434,26.283,26.322,461367,0
+BBH.US,D,20070515,000000,25.968,26.194,25.867,25.879,1123471,0
+BBH.US,D,20070516,000000,25.879,26.194,25.879,26.128,902319,0
+BBH.US,D,20070517,000000,26.052,26.119,25.77,25.776,533156,0
+BBH.US,D,20070518,000000,25.737,25.873,25.697,25.761,742745,0
+BBH.US,D,20070521,000000,25.9,25.992,25.679,25.791,1157498,0
+BBH.US,D,20070522,000000,25.773,26.038,25.752,25.983,581131,0
+BBH.US,D,20070523,000000,25.992,26.075,25.894,25.906,520570,0
+BBH.US,D,20070524,000000,25.924,26.052,25.758,25.864,353512,0
+BBH.US,D,20070525,000000,25.782,25.933,25.779,25.882,316769,0
+BBH.US,D,20070529,000000,25.799,26.131,25.799,26.098,671638,0
+BBH.US,D,20070530,000000,25.998,26.28,25.998,26.259,833931,0
+BBH.US,D,20070531,000000,26.259,26.577,26.247,26.556,891770,0
+BBH.US,D,20070601,000000,26.594,26.693,26.556,26.629,1197985,0
+BBH.US,D,20070604,000000,26.511,26.69,26.383,26.499,842772,0
+BBH.US,D,20070605,000000,26.448,26.54,26.374,26.442,381410,0
+BBH.US,D,20070606,000000,26.247,26.25,26.046,26.101,1009499,0
+BBH.US,D,20070607,000000,25.986,25.986,25.594,25.672,711444,0
+BBH.US,D,20070608,000000,25.633,26.066,25.633,26.052,1418806,0
+BBH.US,D,20070611,000000,26.063,26.271,26.052,26.066,401148,0
+BBH.US,D,20070612,000000,26.013,26.081,25.885,25.942,819636,0
+BBH.US,D,20070613,000000,25.959,26.164,25.945,26.161,275253,0
+BBH.US,D,20070614,000000,26.173,26.345,26.158,26.182,157531,0
+BBH.US,D,20070615,000000,26.383,26.445,26.316,26.391,461026,0
+BBH.US,D,20070618,000000,26.331,26.363,26.197,26.289,515461,0
+BBH.US,D,20070619,000000,26.158,26.262,26.128,26.215,803307,0
+BBH.US,D,20070620,000000,26.185,26.2,25.9,25.912,1339870,0
+BBH.US,D,20070621,000000,25.953,26.072,25.844,25.992,694431,0
+BBH.US,D,20070622,000000,25.894,25.906,25.54,25.651,1355516,0
+BBH.US,D,20070625,000000,25.642,25.663,25.374,25.432,568542,0
+BBH.US,D,20070626,000000,25.415,25.456,25.176,25.286,667895,0
+BBH.US,D,20070627,000000,24.08,24.454,23.948,24.43,1448405,0
+BBH.US,D,20070628,000000,24.475,24.691,24.472,24.583,941787,0
+BBH.US,D,20070629,000000,24.621,24.621,24.295,24.454,714163,0
+BBH.US,D,20070702,000000,24.641,24.727,24.592,24.709,766903,0
+BBH.US,D,20070703,000000,24.73,24.761,24.592,24.7,133373,0
+BBH.US,D,20070705,000000,24.635,24.677,24.501,24.673,637950,0
+BBH.US,D,20070706,000000,24.563,24.563,24.277,24.389,1210914,0
+BBH.US,D,20070709,000000,24.366,24.583,24.366,24.484,372565,0
+BBH.US,D,20070710,000000,24.454,24.612,24.322,24.325,458644,0
+BBH.US,D,20070711,000000,24.316,24.579,24.286,24.569,1039096,0
+BBH.US,D,20070712,000000,24.519,24.643,24.304,24.641,1061551,0
+BBH.US,D,20070713,000000,24.73,24.853,24.612,24.785,1059851,0
+BBH.US,D,20070716,000000,24.815,24.815,24.525,24.596,258241,0
+BBH.US,D,20070717,000000,24.478,24.554,24.363,24.463,848220,0
+BBH.US,D,20070718,000000,24.395,24.548,24.389,24.539,252454,0
+BBH.US,D,20070719,000000,24.68,24.712,24.515,24.643,248372,0
+BBH.US,D,20070720,000000,24.563,24.621,24.301,24.522,1084345,0
+BBH.US,D,20070723,000000,24.647,24.647,24.283,24.448,691026,0
+BBH.US,D,20070724,000000,24.424,24.773,24.424,24.513,1322854,0
+BBH.US,D,20070725,000000,24.615,24.916,24.478,24.844,2053352,0
+BBH.US,D,20070726,000000,24.586,24.961,24.507,24.761,1188803,0
+BBH.US,D,20070727,000000,24.671,24.745,24.295,24.295,766903,0
+BBH.US,D,20070730,000000,24.241,24.466,24.181,24.416,564459,0
+BBH.US,D,20070731,000000,24.424,24.46,23.972,23.975,1067679,0
+BBH.US,D,20070801,000000,23.845,24.005,22.978,23.804,1422207,0
+BBH.US,D,20070802,000000,23.761,23.942,23.683,23.854,471914,0
+BBH.US,D,20070803,000000,23.834,23.93,23.624,23.624,353849,0
+BBH.US,D,20070806,000000,23.668,23.984,23.544,23.927,797525,0
+BBH.US,D,20070807,000000,23.907,24.112,23.731,23.933,1437855,0
+BBH.US,D,20070808,000000,23.93,24.148,23.737,24.148,976148,0
+BBH.US,D,20070809,000000,23.936,24.154,23.734,23.78,1174513,0
+BBH.US,D,20070810,000000,23.713,23.713,23.206,23.354,1457251,0
+BBH.US,D,20070813,000000,23.501,23.686,23.426,23.595,1338505,0
+BBH.US,D,20070814,000000,23.613,23.93,23.583,23.795,602568,0
+BBH.US,D,20070815,000000,23.813,24.005,23.541,23.63,653941,0
+BBH.US,D,20070816,000000,23.713,23.845,23.063,23.507,1706987,0
+BBH.US,D,20070817,000000,23.598,23.704,23.192,23.478,1020043,0
+BBH.US,D,20070820,000000,23.504,23.526,23.245,23.443,508319,0
+BBH.US,D,20070821,000000,23.432,23.489,23.272,23.375,245655,0
+BBH.US,D,20070822,000000,23.44,23.562,23.372,23.501,874075,0
+BBH.US,D,20070823,000000,23.653,23.801,23.586,23.619,275594,0
+BBH.US,D,20070824,000000,23.689,23.834,23.607,23.834,206525,0
+BBH.US,D,20070827,000000,23.81,23.857,23.622,23.624,162636,0
+BBH.US,D,20070828,000000,23.535,23.553,23.348,23.366,218093,0
+BBH.US,D,20070829,000000,23.408,23.665,23.324,23.659,123503,0
+BBH.US,D,20070830,000000,23.734,23.872,23.642,23.755,289540,0
+BBH.US,D,20070831,000000,23.801,24.142,23.801,23.978,287163,0
+BBH.US,D,20070904,000000,23.922,24.586,23.91,24.457,628085,0
+BBH.US,D,20070905,000000,24.478,24.721,24.34,24.566,1542652,0
+BBH.US,D,20070906,000000,24.715,25.065,24.694,24.947,658023,0
+BBH.US,D,20070907,000000,24.758,24.944,24.712,24.761,624679,0
+BBH.US,D,20070910,000000,24.919,24.95,24.533,24.737,384134,0
+BBH.US,D,20070911,000000,24.592,25.059,24.519,25.059,852640,0
+BBH.US,D,20070912,000000,25.164,25.406,25.059,25.256,648837,0
+BBH.US,D,20070913,000000,25.223,25.359,25.14,25.359,517164,0
+BBH.US,D,20070914,000000,25.097,25.298,24.999,25.226,266070,0
+BBH.US,D,20070917,000000,25.02,25.041,24.694,24.868,827805,0
+BBH.US,D,20070918,000000,24.984,25.456,24.886,25.438,826442,0
+BBH.US,D,20070919,000000,25.555,25.657,25.456,25.594,411010,0
+BBH.US,D,20070920,000000,25.57,25.674,25.459,25.459,717225,0
+BBH.US,D,20070921,000000,25.633,25.694,25.496,25.588,515125,0
+BBH.US,D,20070924,000000,25.558,25.624,25.441,25.585,183047,0
+BBH.US,D,20070925,000000,25.633,25.755,25.502,25.588,557314,0
+BBH.US,D,20070926,000000,25.603,25.835,25.594,25.732,468511,0
+BBH.US,D,20070927,000000,25.861,25.924,25.615,25.721,548469,0
+BBH.US,D,20070928,000000,25.727,25.734,25.409,25.57,402845,0
+BBH.US,D,20071001,000000,25.573,25.752,25.491,25.74,337179,0
+BBH.US,D,20071002,000000,25.724,25.724,25.374,25.465,507637,0
+BBH.US,D,20071003,000000,25.435,25.724,25.435,25.576,258924,0
+BBH.US,D,20071004,000000,25.645,25.802,25.546,25.666,188489,0
+BBH.US,D,20071005,000000,25.618,26.049,25.546,25.98,348411,0
+BBH.US,D,20071008,000000,25.814,25.85,25.679,25.767,307920,0
+BBH.US,D,20071009,000000,25.817,25.838,25.715,25.799,279677,0
+BBH.US,D,20071010,000000,25.805,25.897,25.709,25.85,106835,0
+BBH.US,D,20071011,000000,26.072,26.072,25.694,25.835,845495,0
+BBH.US,D,20071012,000000,25.891,26.212,25.826,26.176,911850,0
+BBH.US,D,20071015,000000,26.912,27.025,26.484,26.58,1121090,0
+BBH.US,D,20071016,000000,26.229,26.328,25.936,26.031,978536,0
+BBH.US,D,20071017,000000,26.081,26.197,25.755,26.025,434828,0
+BBH.US,D,20071018,000000,25.98,26.092,25.856,25.998,733897,0
+BBH.US,D,20071019,000000,25.98,26.083,25.74,25.953,628085,0
+BBH.US,D,20071022,000000,25.715,26.149,25.706,25.965,330033,0
+BBH.US,D,20071023,000000,26.004,26.227,25.779,26.149,316424,0
+BBH.US,D,20071024,000000,26.14,26.298,25.965,26.215,203465,0
+BBH.US,D,20071025,000000,26.369,26.425,26.038,26.25,283762,0
+BBH.US,D,20071026,000000,26.469,26.469,26.197,26.304,167056,0
+BBH.US,D,20071029,000000,26.304,26.304,25.977,26.167,567182,0
+BBH.US,D,20071030,000000,26.025,26.164,25.986,26.092,452521,0
+BBH.US,D,20071031,000000,26.072,26.419,25.603,26.388,945529,0
+BBH.US,D,20071101,000000,26.431,26.508,25.953,25.962,454221,0
+BBH.US,D,20071102,000000,26.038,26.316,26.035,26.31,364061,0
+BBH.US,D,20071105,000000,25.9,26.428,25.9,26.388,256198,0
+BBH.US,D,20071106,000000,26.244,26.496,26.179,26.475,263687,0
+BBH.US,D,20071107,000000,25.959,26.416,25.77,25.773,420201,0
+BBH.US,D,20071108,000000,25.98,26.351,25.847,26.035,946892,0
+BBH.US,D,20071109,000000,25.971,25.971,25.522,25.522,291582,0
+BBH.US,D,20071112,000000,25.441,25.582,25.218,25.259,408971,0
+BBH.US,D,20071113,000000,25.209,25.326,24.913,25.317,722671,0
+BBH.US,D,20071114,000000,25.359,25.552,25.286,25.314,207548,0
+BBH.US,D,20071115,000000,25.444,25.752,25.412,25.485,466473,0
+BBH.US,D,20071116,000000,25.528,25.838,25.424,25.709,643398,0
+BBH.US,D,20071119,000000,25.657,25.734,25.329,25.485,654957,0
+BBH.US,D,20071120,000000,25.356,25.642,25.126,25.459,339901,0
+BBH.US,D,20071121,000000,25.232,25.418,25.017,25.017,309277,0
+BBH.US,D,20071123,000000,25.209,25.401,25.085,25.326,219116,0
+BBH.US,D,20071126,000000,25.277,25.309,24.947,24.947,442315,0
+BBH.US,D,20071127,000000,25.143,25.758,25.068,25.648,784595,0
+BBH.US,D,20071128,000000,25.918,26.049,25.621,26.004,856722,0
+BBH.US,D,20071129,000000,26.119,26.247,25.971,26.167,682182,0
+BBH.US,D,20071130,000000,26.442,26.442,26.215,26.247,606307,0
+BBH.US,D,20071203,000000,26.185,26.185,25.788,25.841,869315,0
+BBH.US,D,20071204,000000,25.709,25.77,25.564,25.573,546429,0
+BBH.US,D,20071205,000000,25.799,25.838,24.791,24.947,1622267,0
+BBH.US,D,20071206,000000,24.95,25.188,24.745,25.14,1234393,0
+BBH.US,D,20071207,000000,25.05,25.146,24.856,25.071,740363,0
+BBH.US,D,20071210,000000,25.044,25.158,24.901,25.131,750573,0
+BBH.US,D,20071211,000000,25.149,25.312,24.773,24.773,464429,0
+BBH.US,D,20071212,000000,24.439,25.283,24.439,25.137,377668,0
+BBH.US,D,20071213,000000,24.193,24.366,23.713,24.225,1916573,0
+BBH.US,D,20071214,000000,24.106,24.225,23.93,23.966,485865,0
+BBH.US,D,20071217,000000,23.786,23.854,23.357,23.464,1035693,0
+BBH.US,D,20071218,000000,23.535,23.677,23.319,23.518,1134028,0
+BBH.US,D,20071219,000000,23.446,23.619,23.381,23.489,579773,0
+BBH.US,D,20071220,000000,23.589,23.761,23.541,23.737,1089109,0
+BBH.US,D,20071221,000000,23.883,24.013,23.763,23.91,1051002,0
+BBH.US,D,20071224,000000,23.755,24.06,23.749,24.054,308261,0
+BBH.US,D,20071226,000000,23.895,24.074,23.848,24.042,1289852,0
+BBH.US,D,20071227,000000,23.919,24.019,23.725,23.752,454562,0
+BBH.US,D,20071228,000000,23.755,23.857,23.674,23.758,447418,0
+BBH.US,D,20071231,000000,23.619,23.758,23.529,23.529,719265,0
+BBH.US,D,20080102,000000,23.633,23.743,23.186,23.51,803307,0
+BBH.US,D,20080103,000000,23.507,23.671,23.384,23.521,1131301,0
+BBH.US,D,20080104,000000,23.432,23.58,23.145,23.145,778131,0
+BBH.US,D,20080107,000000,23.272,23.665,23.272,23.616,969007,0
+BBH.US,D,20080108,000000,23.624,24.172,23.624,23.758,897896,0
+BBH.US,D,20080109,000000,23.91,24.475,23.857,24.475,1220786,0
+BBH.US,D,20080110,000000,24.436,24.667,23.286,24.475,1384097,0
+BBH.US,D,20080111,000000,24.579,24.841,24.566,24.635,1645743,0
+BBH.US,D,20080114,000000,24.73,24.815,24.389,24.583,842772,0
+BBH.US,D,20080115,000000,24.121,24.404,24.121,24.222,1388860,0
+BBH.US,D,20080116,000000,24.216,24.664,24.216,24.369,1186418,0
+BBH.US,D,20080117,000000,24.448,24.589,24.262,24.354,1025487,0
+BBH.US,D,20080118,000000,24.433,24.433,23.916,23.916,1977474,0
+BBH.US,D,20080122,000000,22.569,23.58,22.569,23.363,2068319,0
+BBH.US,D,20080123,000000,22.969,23.284,22.544,23.206,1253787,0
+BBH.US,D,20080124,000000,23.165,23.544,23.165,23.408,1227250,0
+BBH.US,D,20080125,000000,23.633,23.642,23.263,23.301,679458,0
+BBH.US,D,20080128,000000,23.443,23.51,23.233,23.408,906605,0
+BBH.US,D,20080129,000000,23.449,23.713,23.426,23.662,465109,0
+BBH.US,D,20080130,000000,23.653,23.984,23.627,23.633,1275903,0
+BBH.US,D,20080131,000000,23.254,23.948,23.254,23.81,751589,0
+BBH.US,D,20080201,000000,23.895,24.193,23.804,24.08,730497,0
+BBH.US,D,20080204,000000,24.139,24.354,24.112,24.286,564459,0
+BBH.US,D,20080205,000000,24.112,24.199,23.731,23.769,1027867,0
+BBH.US,D,20080206,000000,23.813,24.166,23.783,23.801,403187,0
+BBH.US,D,20080207,000000,23.674,23.898,23.455,23.695,821338,0
+BBH.US,D,20080208,000000,23.668,23.668,23.513,23.624,575685,0
+BBH.US,D,20080211,000000,23.544,23.633,23.423,23.547,751249,0
+BBH.US,D,20080212,000000,23.653,23.869,23.619,23.74,317105,0
+BBH.US,D,20080213,000000,24.042,24.097,23.842,23.951,672317,0
+BBH.US,D,20080214,000000,24.142,24.219,23.916,23.927,442654,0
+BBH.US,D,20080215,000000,23.674,23.933,23.674,23.925,389576,0
+BBH.US,D,20080219,000000,24.148,24.295,23.996,24.033,256877,0
+BBH.US,D,20080220,000000,23.892,24.112,23.707,24.051,726413,0
+BBH.US,D,20080221,000000,24.112,24.115,23.692,23.734,586919,0
+BBH.US,D,20080222,000000,23.777,23.842,23.36,23.469,587258,0
+BBH.US,D,20080225,000000,24.289,24.7,24.289,24.573,2148621,0
+BBH.US,D,20080226,000000,24.592,24.973,24.586,24.737,960843,0
+BBH.US,D,20080227,000000,24.46,24.661,24.421,24.439,581131,0
+BBH.US,D,20080228,000000,24.151,24.685,24.151,24.416,662107,0
+BBH.US,D,20080229,000000,24.238,24.484,24.181,24.398,250077,0
+BBH.US,D,20080303,000000,24.295,25.137,24.295,25.137,881902,0
+BBH.US,D,20080304,000000,24.747,25.386,24.697,25.32,626719,0
+BBH.US,D,20080305,000000,25.374,25.409,25.134,25.326,318811,0
+BBH.US,D,20080306,000000,25.088,25.304,24.697,24.727,195639,0
+BBH.US,D,20080307,000000,24.577,24.812,24.401,24.812,1757002,0
+BBH.US,D,20080310,000000,24.7,24.764,24.187,24.236,272528,0
+BBH.US,D,20080311,000000,24.606,24.671,24.148,24.671,321526,0
+BBH.US,D,20080312,000000,24.596,25.262,24.596,24.973,454221,0
+BBH.US,D,20080313,000000,24.641,25.573,24.641,25.406,596101,0
+BBH.US,D,20080314,000000,25.209,25.283,24.337,24.797,1185737,0
+BBH.US,D,20080317,000000,24.268,24.694,24.097,24.196,597462,0
+BBH.US,D,20080318,000000,24.484,24.484,23.907,24.401,824400,0
+BBH.US,D,20080319,000000,24.34,24.569,24.106,24.139,306218,0
+BBH.US,D,20080320,000000,24.013,24.439,23.901,24.398,631148,0
+BBH.US,D,20080324,000000,24.481,24.818,24.427,24.727,386856,0
+BBH.US,D,20080325,000000,24.694,25.109,24.694,25.071,1056443,0
+BBH.US,D,20080326,000000,24.961,25.38,24.961,25.312,458644,0
+BBH.US,D,20080327,000000,25.432,25.432,25.047,25.056,340923,0
+BBH.US,D,20080328,000000,25.223,25.392,24.809,24.856,734582,0
+BBH.US,D,20080331,000000,24.803,25.368,24.803,25.247,515461,0
+BBH.US,D,20080401,000000,25.456,25.706,25.415,25.706,699876,0
+BBH.US,D,20080402,000000,25.579,25.588,25.304,25.341,203465,0
+BBH.US,D,20080403,000000,25.065,25.312,25.065,25.155,665170,0
+BBH.US,D,20080404,000000,25.059,25.66,25.059,25.35,490288,0
+BBH.US,D,20080407,000000,25.356,25.356,25.106,25.158,754312,0
+BBH.US,D,20080408,000000,25.008,25.332,25.008,25.158,434149,0
+BBH.US,D,20080409,000000,25.149,25.155,24.68,24.853,701916,0
+BBH.US,D,20080410,000000,25.268,25.682,25.268,25.519,992143,0
+BBH.US,D,20080411,000000,25.065,25.35,24.91,24.936,530096,0
+BBH.US,D,20080414,000000,24.877,24.961,24.618,24.68,447757,0
+BBH.US,D,20080415,000000,24.709,24.709,24.331,24.592,317444,0
+BBH.US,D,20080416,000000,24.694,24.844,24.638,24.761,277632,0
+BBH.US,D,20080417,000000,24.73,24.779,24.413,24.416,379031,0
+BBH.US,D,20080418,000000,24.958,25.164,24.548,24.571,224895,0
+BBH.US,D,20080421,000000,24.49,24.571,24.354,24.445,554252,0
+BBH.US,D,20080422,000000,24.213,24.498,24.213,24.484,953695,0
+BBH.US,D,20080423,000000,24.658,24.721,24.416,24.478,267771,0
+BBH.US,D,20080424,000000,24.652,24.652,24.241,24.349,210268,0
+BBH.US,D,20080425,000000,24.539,24.539,24.151,24.307,278318,0
+BBH.US,D,20080428,000000,24.401,24.615,24.375,24.515,277632,0
+BBH.US,D,20080429,000000,24.151,24.163,23.648,23.686,945193,0
+BBH.US,D,20080430,000000,23.613,23.954,23.613,23.68,573304,0
+BBH.US,D,20080501,000000,23.553,24.051,23.553,24.03,600868,0
+BBH.US,D,20080502,000000,24.25,24.25,23.713,23.713,713822,0
+BBH.US,D,20080505,000000,23.532,23.987,23.532,23.984,251780,0
+BBH.US,D,20080506,000000,23.954,24.148,23.863,24.042,314383,0
+BBH.US,D,20080507,000000,23.951,24.083,23.707,23.74,306899,0
+BBH.US,D,20080508,000000,23.86,24.036,23.789,23.933,332757,0
+BBH.US,D,20080509,000000,23.686,23.972,23.686,23.901,296348,0
+BBH.US,D,20080512,000000,23.857,24.127,23.851,24.08,276103,0
+BBH.US,D,20080513,000000,24.011,24.019,23.819,23.883,209247,0
+BBH.US,D,20080514,000000,23.936,24.151,23.857,23.951,634547,0
+BBH.US,D,20080515,000000,23.807,24.03,23.807,23.91,334114,0
+BBH.US,D,20080516,000000,24.013,24.169,23.922,24.169,829504,0
+BBH.US,D,20080519,000000,24.112,24.304,23.972,24.193,514784,0
+BBH.US,D,20080520,000000,24.277,24.295,24.039,24.139,592359,0
+BBH.US,D,20080521,000000,24.184,24.31,23.668,23.668,965265,0
+BBH.US,D,20080522,000000,23.583,24.13,23.583,24.005,497281,0
+BBH.US,D,20080523,000000,23.975,23.99,23.789,23.836,339221,0
+BBH.US,D,20080527,000000,23.707,24.054,23.707,23.886,412373,0
+BBH.US,D,20080528,000000,23.863,23.954,23.713,23.942,315067,0
+BBH.US,D,20080529,000000,23.996,24.635,23.966,24.615,722671,0
+BBH.US,D,20080530,000000,24.554,24.641,24.451,24.563,688650,0
+BBH.US,D,20080602,000000,24.724,24.913,24.513,24.862,410331,0
+BBH.US,D,20080603,000000,24.815,24.886,24.548,24.75,494039,0
+BBH.US,D,20080604,000000,24.548,25.011,24.548,24.886,388558,0
+BBH.US,D,20080605,000000,24.835,25.173,24.835,25.134,603365,0
+BBH.US,D,20080606,000000,25.109,25.212,24.85,24.85,766903,0
+BBH.US,D,20080609,000000,24.835,24.868,24.592,24.758,724714,0
+BBH.US,D,20080610,000000,24.606,24.812,24.557,24.697,429385,0
+BBH.US,D,20080611,000000,24.821,24.821,24.301,24.346,1245281,0
+BBH.US,D,20080612,000000,24.277,24.513,24.256,24.395,327317,0
+BBH.US,D,20080613,000000,24.515,24.764,24.466,24.664,827464,0
+BBH.US,D,20080616,000000,24.739,24.859,24.442,24.776,418497,0
+BBH.US,D,20080617,000000,24.569,24.868,24.569,24.685,446056,0
+BBH.US,D,20080618,000000,24.487,24.797,24.487,24.583,168420,0
+BBH.US,D,20080619,000000,24.527,25.115,24.527,24.999,397405,0
+BBH.US,D,20080620,000000,24.859,24.987,24.7,24.898,386512,0
+BBH.US,D,20080623,000000,24.835,25.002,24.782,24.889,247695,0
+BBH.US,D,20080624,000000,24.724,24.91,24.652,24.806,306218,0
+BBH.US,D,20080625,000000,24.835,25.194,24.803,24.987,233747,0
+BBH.US,D,20080626,000000,24.886,24.922,24.51,24.539,283762,0
+BBH.US,D,20080627,000000,24.448,24.73,24.448,24.626,157531,0
+BBH.US,D,20080630,000000,24.661,25.188,24.661,25.032,618258,0
+BBH.US,D,20080701,000000,24.93,25.615,24.93,25.567,952675,0
+BBH.US,D,20080702,000000,25.627,25.627,25.323,25.409,530948,0
+BBH.US,D,20080703,000000,25.674,25.688,25.479,25.552,405906,0
+BBH.US,D,20080707,000000,25.63,25.66,25.185,25.304,1672962,0
+BBH.US,D,20080708,000000,25.131,26.098,25.103,26.063,1009811,0
+BBH.US,D,20080709,000000,26.125,26.562,26.035,26.057,807557,0
+BBH.US,D,20080710,000000,26.057,26.348,25.9,26.134,1737755,0
+BBH.US,D,20080711,000000,26.224,26.224,25.876,26.055,1156118,0
+BBH.US,D,20080714,000000,26.2,26.262,25.663,25.679,1032634,0
+BBH.US,D,20080715,000000,25.432,26.843,25.265,26.679,2247304,0
+BBH.US,D,20080716,000000,26.929,26.968,26.517,26.547,781240,0
+BBH.US,D,20080717,000000,26.517,26.998,26.235,26.98,524766,0
+BBH.US,D,20080718,000000,26.98,26.98,26.295,26.463,1162980,0
+BBH.US,D,20080721,000000,28.156,28.487,28.112,28.331,2652515,0
+BBH.US,D,20080722,000000,28.301,28.77,28.245,28.714,1010293,0
+BBH.US,D,20080723,000000,28.882,28.962,28.662,28.735,1726720,0
+BBH.US,D,20080724,000000,28.591,29.004,28.44,28.885,501988,0
+BBH.US,D,20080725,000000,28.862,29.197,28.85,29.182,557429,0
+BBH.US,D,20080728,000000,29.821,29.989,29.446,29.494,949206,0
+BBH.US,D,20080729,000000,29.626,29.973,29.626,29.788,826000,0
+BBH.US,D,20080730,000000,29.909,29.909,29.518,29.776,528290,0
+BBH.US,D,20080731,000000,29.858,30.312,29.72,29.976,561736,0
+BBH.US,D,20080801,000000,29.452,29.452,28.9,29.063,849572,0
+BBH.US,D,20080804,000000,29.354,29.354,28.838,29.242,726079,0
+BBH.US,D,20080805,000000,29.473,29.533,29.054,29.524,850518,0
+BBH.US,D,20080806,000000,29.333,29.684,29.333,29.597,742914,0
+BBH.US,D,20080807,000000,29.392,29.879,29.318,29.362,547031,0
+BBH.US,D,20080808,000000,29.455,29.834,29.416,29.773,1851726,0
+BBH.US,D,20080811,000000,29.879,29.941,29.684,29.929,988319,0
+BBH.US,D,20080812,000000,29.917,30.173,29.837,30.046,658362,0
+BBH.US,D,20080813,000000,30.076,30.253,29.834,30.102,1032845,0
+BBH.US,D,20080814,000000,30.004,30.396,30.004,30.303,754312,0
+BBH.US,D,20080815,000000,30.393,30.466,30.227,30.334,730497,0
+BBH.US,D,20080818,000000,30.41,30.41,30.14,30.265,485184,0
+BBH.US,D,20080819,000000,29.981,30.233,29.888,30.058,567182,0
+BBH.US,D,20080820,000000,30.058,30.137,29.797,29.894,389679,0
+BBH.US,D,20080821,000000,29.737,29.852,29.626,29.734,304858,0
+BBH.US,D,20080822,000000,29.597,29.946,29.591,29.834,161275,0
+BBH.US,D,20080825,000000,29.773,29.797,29.552,29.684,107651,0
+BBH.US,D,20080826,000000,29.573,29.941,29.573,29.72,203803,0
+BBH.US,D,20080827,000000,29.635,29.717,29.407,29.678,223879,0
+BBH.US,D,20080828,000000,29.461,29.764,29.461,29.723,93225,0
+BBH.US,D,20080829,000000,29.527,29.882,29.527,29.623,616243,0
+BBH.US,D,20080902,000000,29.824,29.824,29.129,29.256,468511,0
+BBH.US,D,20080903,000000,29.141,29.404,29.141,29.324,298052,0
+BBH.US,D,20080904,000000,29.162,29.203,28.626,28.641,625390,0
+BBH.US,D,20080905,000000,28.328,28.564,28.077,28.455,576641,0
+BBH.US,D,20080908,000000,28.34,28.65,28.013,28.095,568816,0
+BBH.US,D,20080909,000000,27.802,28.298,27.796,27.953,310914,0
+BBH.US,D,20080910,000000,28.019,28.494,28.019,28.369,629784,0
+BBH.US,D,20080911,000000,28.2,28.985,28.2,28.929,694431,0
+BBH.US,D,20080912,000000,28.853,28.929,28.641,28.758,420538,0
+BBH.US,D,20080915,000000,28.112,28.464,28.042,28.218,533785,0
+BBH.US,D,20080916,000000,27.778,28.735,27.706,28.6,678447,0
+BBH.US,D,20080917,000000,28.236,28.508,27.413,27.552,819129,0
+BBH.US,D,20080918,000000,27.422,27.687,26.81,27.627,942126,0
+BBH.US,D,20080919,000000,28.452,28.452,26.828,27.477,532954,0
+BBH.US,D,20080922,000000,27.507,27.847,27.214,27.248,244970,0
+BBH.US,D,20080923,000000,27.332,27.501,27.028,27.078,229664,0
+BBH.US,D,20080924,000000,27.281,27.358,26.963,27.346,172157,0
+BBH.US,D,20080925,000000,27.236,27.923,27.236,27.73,400126,0
+BBH.US,D,20080926,000000,27.535,28.092,27.269,27.914,189886,0
+BBH.US,D,20080929,000000,27.838,28.027,25.894,25.894,663808,0
+BBH.US,D,20080930,000000,26.49,27.099,26.374,27.087,560378,0
+BBH.US,D,20081001,000000,26.879,27.025,26.416,26.775,957602,0
+BBH.US,D,20081002,000000,26.663,26.998,26.481,26.608,142661,0
+BBH.US,D,20081003,000000,26.888,27.437,26.681,26.783,439713,0
+BBH.US,D,20081006,000000,26.298,26.716,24.259,25.005,1053745,0
+BBH.US,D,20081007,000000,24.936,25.401,24.013,24.013,1101469,0
+BBH.US,D,20081008,000000,23.616,24.981,23.366,24.222,1145292,0
+BBH.US,D,20081009,000000,24.227,24.715,23.037,23.281,1064103,0
+BBH.US,D,20081010,000000,22.321,23.177,21.272,22.478,2234905,0
+BBH.US,D,20081013,000000,22.96,24.958,22.96,24.739,939449,0
+BBH.US,D,20081014,000000,25.182,25.356,24.08,24.145,931580,0
+BBH.US,D,20081015,000000,23.804,24.551,23.212,23.212,1530062,0
+BBH.US,D,20081016,000000,23.33,24.086,22.96,24.086,662785,0
+BBH.US,D,20081017,000000,23.78,25.314,23.78,24.457,964040,0
+BBH.US,D,20081020,000000,24.592,25.441,24.325,25.441,614335,0
+BBH.US,D,20081021,000000,25.332,25.885,25.179,25.179,1318773,0
+BBH.US,D,20081022,000000,24.785,25.112,24.21,24.493,859169,0
+BBH.US,D,20081023,000000,24.847,25.412,24.068,24.886,1489229,0
+BBH.US,D,20081024,000000,23.701,24.871,23.627,24.387,786294,0
+BBH.US,D,20081027,000000,23.999,24.519,23.722,23.731,620598,0
+BBH.US,D,20081028,000000,24.051,24.981,23.766,24.724,1656629,0
+BBH.US,D,20081029,000000,25.309,25.579,24.776,24.953,787045,0
+BBH.US,D,20081030,000000,25.226,25.791,25.203,25.579,646796,0
+BBH.US,D,20081031,000000,25.579,25.826,25.295,25.612,1011537,0
+BBH.US,D,20081103,000000,25.971,26.331,25.838,26.253,779184,0
+BBH.US,D,20081104,000000,26.371,26.547,25.805,26.086,374402,0
+BBH.US,D,20081105,000000,25.796,26.119,25.594,25.691,589399,0
+BBH.US,D,20081106,000000,25.432,25.826,24.955,25.103,366118,0
+BBH.US,D,20081107,000000,25.1,25.639,25.1,25.639,1658332,0
+BBH.US,D,20081110,000000,26.072,26.119,25.374,25.645,298052,0
+BBH.US,D,20081111,000000,25.502,25.502,25.032,25.097,437311,0
+BBH.US,D,20081112,000000,24.856,25.032,24.571,24.571,494667,0
+BBH.US,D,20081113,000000,24.515,25.746,24.289,25.715,1107520,0
+BBH.US,D,20081114,000000,25.645,25.9,25.259,25.289,779109,0
+BBH.US,D,20081117,000000,24.955,25.332,24.8,24.829,1696100,0
+BBH.US,D,20081118,000000,24.709,25.047,24.262,24.818,842060,0
+BBH.US,D,20081119,000000,24.615,24.99,23.913,24.027,1478638,0
+BBH.US,D,20081120,000000,23.701,23.972,22.4,22.599,1092514,0
+BBH.US,D,20081121,000000,22.821,23.516,21.932,22.915,852421,0
+BBH.US,D,20081124,000000,23.165,24.106,23.142,23.772,962545,0
+BBH.US,D,20081125,000000,24.292,24.292,22.812,23.839,262326,0
+BBH.US,D,20081126,000000,23.432,23.883,23.432,23.883,273639,0
+BBH.US,D,20081128,000000,23.828,24.118,23.624,24.118,202100,0
+BBH.US,D,20081201,000000,23.467,23.752,22.745,22.881,493349,0
+BBH.US,D,20081202,000000,23.186,23.327,22.806,23.154,431427,0
+BBH.US,D,20081203,000000,22.821,24.23,22.821,24.083,534860,0
+BBH.US,D,20081204,000000,23.831,24.083,23.524,23.825,302476,0
+BBH.US,D,20081205,000000,23.556,24.325,23.31,24.148,514442,0
+BBH.US,D,20081208,000000,24.557,24.958,24.463,24.812,371543,0
+BBH.US,D,20081209,000000,24.697,24.91,24.292,24.554,218774,0
+BBH.US,D,20081210,000000,24.785,24.815,24.496,24.776,254922,0
+BBH.US,D,20081211,000000,24.599,24.996,24.372,24.424,385157,0
+BBH.US,D,20081212,000000,24.051,24.718,23.651,24.718,232722,0
+BBH.US,D,20081215,000000,24.8,24.8,24.401,24.493,151405,0
+BBH.US,D,20081216,000000,24.599,25.235,24.599,25.235,322553,0
+BBH.US,D,20081217,000000,25.068,25.326,24.999,25.206,301451,0
+BBH.US,D,20081218,000000,25.307,25.844,25.229,25.438,540303,0
+BBH.US,D,20081219,000000,25.576,26.072,25.51,26.031,1246214,0
+BBH.US,D,20081222,000000,25.814,26.265,25.555,25.794,400126,0
+BBH.US,D,20081223,000000,25.906,26.092,25.706,25.832,468511,0
+BBH.US,D,20081224,000000,25.802,25.971,25.718,25.823,73151,0
+BBH.US,D,20081226,000000,25.951,25.951,25.663,25.706,100033,0
+BBH.US,D,20081229,000000,25.677,25.721,25.438,25.505,230685,0
+BBH.US,D,20081230,000000,25.712,25.903,25.63,25.903,296111,0
+BBH.US,D,20081231,000000,25.948,26.229,25.885,25.962,150045,0
+BBH.US,D,20090102,000000,26.086,26.313,25.87,26.313,135075,0
+BBH.US,D,20090105,000000,26.229,26.247,25.794,26.247,194957,0
+BBH.US,D,20090106,000000,26.478,26.538,25.974,26.081,139497,0
+BBH.US,D,20090107,000000,25.87,26.247,25.859,26.086,188835,0
+BBH.US,D,20090108,000000,26.013,26.191,25.912,26.14,141342,0
+BBH.US,D,20090109,000000,26.179,26.472,25.764,26.227,687967,0
+BBH.US,D,20090112,000000,26.292,26.307,25.921,26.185,136523,0
+BBH.US,D,20090113,000000,26.17,26.481,26.164,26.301,268446,0
+BBH.US,D,20090114,000000,25.794,26.313,25.794,25.977,530779,0
+BBH.US,D,20090115,000000,25.945,26.072,25.496,26.072,370519,0
+BBH.US,D,20090116,000000,26.194,26.316,25.859,26.316,478382,0
+BBH.US,D,20090120,000000,25.909,26.298,25.377,25.401,383794,0
+BBH.US,D,20090121,000000,25.496,25.962,25.329,25.962,186450,0
+BBH.US,D,20090122,000000,25.633,25.885,25.435,25.752,178965,0
+BBH.US,D,20090123,000000,25.244,25.618,25.167,25.576,132695,0
+BBH.US,D,20090126,000000,25.582,25.948,25.301,25.374,202100,0
+BBH.US,D,20090127,000000,25.283,25.7,25.283,25.555,166377,0
+BBH.US,D,20090128,000000,25.85,26.049,25.794,25.983,201762,0
+BBH.US,D,20090129,000000,25.85,26.161,25.85,26.038,130651,0
+BBH.US,D,20090130,000000,25.903,25.924,25.591,25.648,256539,0
+BBH.US,D,20090202,000000,25.558,26.052,25.558,26.025,218006,0
+BBH.US,D,20090203,000000,26.128,26.505,25.956,26.454,427683,0
+BBH.US,D,20090204,000000,26.621,26.706,26.259,26.411,371815,0
+BBH.US,D,20090205,000000,26.095,26.481,26.063,26.36,315067,0
+BBH.US,D,20090206,000000,26.454,26.69,26.31,26.577,218436,0
+BBH.US,D,20090209,000000,26.472,26.547,26.322,26.505,258241,0
+BBH.US,D,20090210,000000,26.399,26.775,26.081,26.238,252171,0
+BBH.US,D,20090211,000000,26.265,26.366,26.161,26.366,85737,0
+BBH.US,D,20090212,000000,26.11,26.702,26.11,26.702,341602,0
+BBH.US,D,20090213,000000,26.655,26.722,26.499,26.577,232722,0
+BBH.US,D,20090217,000000,26.055,26.425,25.749,26.078,599880,0
+BBH.US,D,20090218,000000,26.116,26.496,26.028,26.391,423397,0
+BBH.US,D,20090219,000000,26.496,26.496,26.342,26.38,64307,0
+BBH.US,D,20090220,000000,26.17,26.481,26.11,26.391,168761,0
+BBH.US,D,20090223,000000,26.411,26.451,26.022,26.078,501159,0
+BBH.US,D,20090224,000000,26.143,26.457,26.14,26.374,249426,0
+BBH.US,D,20090225,000000,26.319,26.879,26.319,26.589,599846,0
+BBH.US,D,20090226,000000,26.605,26.618,25.537,25.588,888366,0
+BBH.US,D,20090227,000000,24.996,25.465,24.685,24.756,960843,0
+BBH.US,D,20090302,000000,24.384,24.389,23.746,23.783,1182779,0
+BBH.US,D,20090303,000000,23.913,24.28,23.671,23.845,422949,0
+BBH.US,D,20090304,000000,23.996,24.354,23.957,24.187,534860,0
+BBH.US,D,20090305,000000,23.777,23.978,23.562,23.665,504078,0
+BBH.US,D,20090306,000000,23.538,24.761,23.449,24.73,1765210,0
+BBH.US,D,20090309,000000,24.647,25.085,24.19,24.979,1211261,0
+BBH.US,D,20090310,000000,25.085,25.247,24.961,25.212,569461,0
+BBH.US,D,20090311,000000,25.338,25.491,25.038,25.071,1194926,0
+BBH.US,D,20090312,000000,25.041,25.924,24.964,25.856,1924024,0
+BBH.US,D,20090313,000000,25.933,26.348,25.823,26.057,950971,0
+BBH.US,D,20090316,000000,26.342,26.342,25.861,25.861,475314,0
+BBH.US,D,20090317,000000,25.956,26.253,25.897,26.247,786637,0
+BBH.US,D,20090318,000000,26.232,26.313,25.956,26.028,555276,0
+BBH.US,D,20090319,000000,26.031,26.194,25.677,25.82,1259915,0
+BBH.US,D,20090320,000000,25.936,26.01,25.732,25.732,1167368,0
+BBH.US,D,20090323,000000,25.986,26.345,25.853,26.331,479318,0
+BBH.US,D,20090324,000000,26.235,26.351,25.995,26.033,995905,0
+BBH.US,D,20090325,000000,25.998,26.289,25.844,26.122,742375,0
+BBH.US,D,20090326,000000,26.241,26.422,26.116,26.36,241227,0
+BBH.US,D,20090327,000000,26.425,26.699,26.393,26.448,341941,0
+BBH.US,D,20090330,000000,26.396,26.442,26.146,26.408,249393,0
+BBH.US,D,20090331,000000,26.439,26.658,26.425,26.466,967303,0
+BBH.US,D,20090401,000000,26.078,26.167,25.386,25.888,1195267,0
+BBH.US,D,20090402,000000,26.283,26.283,25.398,25.531,962204,0
+BBH.US,D,20090403,000000,26.295,26.422,25.438,25.677,611755,0
+BBH.US,D,20090406,000000,25.576,26.098,25.528,26.098,297915,0
+BBH.US,D,20090407,000000,25.87,26.366,25.594,25.974,513085,0
+BBH.US,D,20090408,000000,25.965,26.38,25.864,26.38,446737,0
+BBH.US,D,20090409,000000,26.425,26.644,26.06,26.336,437960,0
+BBH.US,D,20090413,000000,26.224,26.992,26.107,26.155,861861,0
+BBH.US,D,20090414,000000,25.983,26.119,25.715,25.959,657004,0
+BBH.US,D,20090415,000000,25.752,25.788,25.194,25.488,659251,0
+BBH.US,D,20090416,000000,25.767,25.802,25.14,25.558,876027,0
+BBH.US,D,20090417,000000,25.682,25.983,24.941,25.377,696961,0
+BBH.US,D,20090420,000000,25.155,25.247,24.487,24.712,882988,0
+BBH.US,D,20090421,000000,24.671,24.987,24.507,24.647,430403,0
+BBH.US,D,20090422,000000,24.898,25.344,24.688,24.773,866253,0
+BBH.US,D,20090423,000000,24.658,24.984,24.539,24.958,386515,0
+BBH.US,D,20090424,000000,25.05,25.697,25.05,25.576,533889,0
+BBH.US,D,20090427,000000,25.829,26.188,25.829,26.119,510362,0
+BBH.US,D,20090428,000000,26.081,26.508,25.995,26.221,726419,0
+BBH.US,D,20090429,000000,26.416,26.65,26.224,26.336,532137,0
+BBH.US,D,20090430,000000,26.475,26.719,25.507,25.666,967176,0
+BBH.US,D,20090501,000000,25.835,25.835,25.185,25.309,863428,0
+BBH.US,D,20090504,000000,25.341,25.998,25.271,25.453,534860,0
+BBH.US,D,20090505,000000,25.398,25.485,25.088,25.247,690744,0
+BBH.US,D,20090506,000000,25.534,25.534,24.791,25.152,1063480,0
+BBH.US,D,20090507,000000,25.265,25.77,25.253,25.467,971082,0
+BBH.US,D,20090508,000000,25.473,25.82,25.185,25.441,822496,0
+BBH.US,D,20090511,000000,25.158,25.915,25.05,25.746,1049643,0
+BBH.US,D,20090512,000000,25.903,26.035,25.624,25.873,1017321,0
+BBH.US,D,20090513,000000,25.588,26.095,25.588,25.709,548469,0
+BBH.US,D,20090514,000000,25.621,26.089,25.621,25.7,592839,0
+BBH.US,D,20090515,000000,25.6,25.734,25.365,25.621,358358,0
+BBH.US,D,20090518,000000,25.674,25.945,25.462,25.879,474380,0
+BBH.US,D,20090519,000000,25.894,25.995,25.672,25.915,335693,0
+BBH.US,D,20090520,000000,26.063,26.339,25.971,26.086,694431,0
+BBH.US,D,20090521,000000,25.974,26.17,25.519,25.761,708382,0
+BBH.US,D,20090522,000000,25.912,25.953,25.651,25.7,270151,0
+BBH.US,D,20090526,000000,25.335,26.041,25.182,26.004,790724,0
+BBH.US,D,20090527,000000,25.918,26.134,25.612,25.672,524311,0
+BBH.US,D,20090528,000000,25.782,26.025,25.546,25.897,510193,0
+BBH.US,D,20090529,000000,25.712,26.104,25.579,26.104,469191,0
+BBH.US,D,20090601,000000,26.235,26.348,25.956,26.089,647818,0
+BBH.US,D,20090602,000000,26.063,26.644,25.956,26.454,754992,0
+BBH.US,D,20090603,000000,26.393,27.361,26.316,27.154,1233782,0
+BBH.US,D,20090604,000000,27.287,27.431,26.897,26.96,458984,0
+BBH.US,D,20090605,000000,27.172,27.172,26.466,26.751,478382,0
+BBH.US,D,20090608,000000,26.529,26.96,26.496,26.681,487564,0
+BBH.US,D,20090609,000000,26.696,26.861,26.599,26.716,562077,0
+BBH.US,D,20090610,000000,26.858,27.019,26.203,26.49,467148,0
+BBH.US,D,20090611,000000,26.508,26.751,26.319,26.369,371241,0
+BBH.US,D,20090612,000000,26.331,26.722,26.265,26.553,185093,0
+BBH.US,D,20090615,000000,26.357,26.366,25.838,25.906,1076861,0
+BBH.US,D,20090616,000000,26.033,26.439,25.921,26.295,455922,0
+BBH.US,D,20090617,000000,26.265,27.239,26.265,26.986,1330001,0
+BBH.US,D,20090618,000000,27.178,27.416,26.849,27.284,591001,0
+BBH.US,D,20090619,000000,27.558,27.76,27.122,27.239,931243,0
+BBH.US,D,20090622,000000,26.946,26.946,26.46,26.565,819636,0
+BBH.US,D,20090623,000000,26.589,26.792,26.532,26.647,891804,0
+BBH.US,D,20090624,000000,26.635,26.74,26.469,26.69,225064,0
+BBH.US,D,20090625,000000,26.586,27.32,26.445,27.284,1452486,0
+BBH.US,D,20090626,000000,27.078,27.501,26.918,27.372,733218,0
+BBH.US,D,20090629,000000,27.205,27.29,26.789,27.202,798067,0
+BBH.US,D,20090630,000000,27.072,27.229,26.786,26.951,627743,0
+BBH.US,D,20090701,000000,26.986,27.202,26.937,26.968,357592,0
+BBH.US,D,20090702,000000,26.74,26.769,26.271,26.304,1514411,0
+BBH.US,D,20090706,000000,26.256,26.46,26.031,26.388,440950,0
+BBH.US,D,20090707,000000,26.371,26.499,26.2,26.218,598141,0
+BBH.US,D,20090708,000000,27.772,27.998,27.507,27.555,2322479,0
+BBH.US,D,20090709,000000,27.552,27.552,27.146,27.26,627743,0
+BBH.US,D,20090710,000000,27.06,27.419,27.019,27.087,506280,0
+BBH.US,D,20090713,000000,27.229,27.464,26.951,27.443,562673,0
+BBH.US,D,20090714,000000,27.51,27.727,27.275,27.364,416455,0
+BBH.US,D,20090715,000000,27.687,27.687,27.361,27.645,713485,0
+BBH.US,D,20090716,000000,27.85,28.239,27.603,27.992,806032,0
+BBH.US,D,20090717,000000,28.159,28.283,27.992,28.109,624005,0
+BBH.US,D,20090720,000000,28.283,28.467,28.074,28.349,904871,0
+BBH.US,D,20090721,000000,28.397,28.755,28.277,28.755,524653,0
+BBH.US,D,20090722,000000,28.045,28.436,28.045,28.31,455922,0
+BBH.US,D,20090723,000000,28.242,28.944,28.242,28.932,536901,0
+BBH.US,D,20090724,000000,28.659,29.248,28.659,29.239,505599,0
+BBH.US,D,20090727,000000,29.273,29.455,29.081,29.386,422241,0
+BBH.US,D,20090728,000000,29.582,29.949,29.485,29.861,662445,0
+BBH.US,D,20090729,000000,29.941,30.094,29.776,30.064,512400,0
+BBH.US,D,20090730,000000,30.309,30.369,29.903,29.955,493315,0
+BBH.US,D,20090731,000000,29.832,30.134,29.518,29.53,639795,0
+BBH.US,D,20090803,000000,29.649,29.749,29.351,29.746,860468,0
+BBH.US,D,20090804,000000,29.623,29.728,29.425,29.714,576028,0
+BBH.US,D,20090805,000000,29.638,29.675,29.078,29.078,512062,0
+BBH.US,D,20090806,000000,29.111,29.111,28.412,28.436,591340,0
+BBH.US,D,20090807,000000,28.714,28.803,28.346,28.547,563438,0
+BBH.US,D,20090810,000000,28.503,28.847,28.386,28.829,772341,0
+BBH.US,D,20090811,000000,28.788,29.168,28.547,29.168,781875,0
+BBH.US,D,20090812,000000,28.92,29.354,28.859,29.165,510023,0
+BBH.US,D,20090813,000000,29.096,29.282,28.749,28.77,318811,0
+BBH.US,D,20090814,000000,28.903,28.973,28.313,28.723,271851,0
+BBH.US,D,20090817,000000,28.478,28.478,28.233,28.304,473274,0
+BBH.US,D,20090818,000000,28.242,28.443,28.188,28.304,159909,0
+BBH.US,D,20090819,000000,28.256,28.668,28.063,28.647,291582,0
+BBH.US,D,20090820,000000,28.552,29.108,28.552,28.935,386844,0
+BBH.US,D,20090821,000000,29.182,29.413,29.004,29.123,497159,0
+BBH.US,D,20090824,000000,29.215,29.215,28.914,29.048,213335,0
+BBH.US,D,20090825,000000,29.108,29.546,29.093,29.203,404888,0
+BBH.US,D,20090826,000000,29.191,29.644,29.191,29.431,337179,0
+BBH.US,D,20090827,000000,29.256,29.306,28.959,29.188,250077,0
+BBH.US,D,20090828,000000,29.422,29.482,28.705,28.92,387196,0
+BBH.US,D,20090831,000000,28.671,29.218,28.467,28.908,244289,0
+BBH.US,D,20090901,000000,28.618,29.282,28.464,28.629,388897,0
+BBH.US,D,20090902,000000,28.436,29.04,28.436,28.77,296179,0
+BBH.US,D,20090903,000000,28.711,28.844,28.478,28.776,177606,0
+BBH.US,D,20090904,000000,28.755,29.212,28.755,29.188,278318,0
+BBH.US,D,20090908,000000,29.182,29.649,29.132,29.294,298052,0
+BBH.US,D,20090909,000000,29.221,29.488,29.221,29.395,106159,0
+BBH.US,D,20090910,000000,29.635,29.989,29.069,29.179,217753,0
+BBH.US,D,20090911,000000,29.182,29.185,28.932,29.084,92208,0
+BBH.US,D,20090914,000000,29.028,29.464,29.028,29.401,183047,0
+BBH.US,D,20090915,000000,29.248,29.428,29.176,29.194,127928,0
+BBH.US,D,20090916,000000,29.075,29.521,29.075,29.488,256539,0
+BBH.US,D,20090917,000000,29.254,29.555,29.251,29.53,251435,0
+BBH.US,D,20090918,000000,29.527,29.684,29.464,29.524,169513,0
+BBH.US,D,20090921,000000,29.621,30.082,29.543,30.043,434024,0
+BBH.US,D,20090922,000000,30.064,30.064,29.546,29.603,237830,0
+BBH.US,D,20090923,000000,29.626,29.812,29.356,29.398,194615,0
+BBH.US,D,20090924,000000,29.359,29.549,29.23,29.455,285188,0
+BBH.US,D,20090925,000000,29.203,29.609,29.132,29.359,138479,0
+BBH.US,D,20090928,000000,29.224,29.958,29.224,29.675,405229,0
+BBH.US,D,20090929,000000,29.5,29.83,29.5,29.585,141879,0
+BBH.US,D,20090930,000000,29.533,29.541,29.173,29.416,263659,0
+BBH.US,D,20091001,000000,29.282,29.431,28.779,28.779,539624,0
+BBH.US,D,20091002,000000,28.541,28.844,28.503,28.527,300094,0
+BBH.US,D,20091005,000000,28.589,28.785,28.403,28.629,137456,0
+BBH.US,D,20091006,000000,28.702,29.084,28.485,28.941,265960,0
+BBH.US,D,20091007,000000,28.752,28.962,28.693,28.767,162973,0
+BBH.US,D,20091008,000000,28.797,28.99,28.665,28.72,50593,0
+BBH.US,D,20091009,000000,28.677,29.09,28.677,28.926,270151,0
+BBH.US,D,20091012,000000,29.206,29.206,28.876,28.923,152548,0
+BBH.US,D,20091013,000000,28.888,29.022,28.782,28.965,64645,0
+BBH.US,D,20091014,000000,29.156,29.536,29.066,29.422,266750,0
+BBH.US,D,20091015,000000,29.356,29.752,29.354,29.752,260280,0
+BBH.US,D,20091016,000000,29.83,29.83,29.318,29.512,227960,0
+BBH.US,D,20091019,000000,29.354,29.576,29.251,29.455,147541,0
+BBH.US,D,20091020,000000,29.512,29.512,28.705,28.735,312680,0
+BBH.US,D,20091021,000000,28.671,28.732,28.322,28.573,384472,0
+BBH.US,D,20091022,000000,27.956,28.248,27.836,28.071,382973,0
+BBH.US,D,20091023,000000,27.51,28.069,27.468,27.483,346096,0
+BBH.US,D,20091026,000000,27.567,27.721,26.932,27.06,886155,0
+BBH.US,D,20091027,000000,27.01,27.455,27.007,27.034,249051,0
+BBH.US,D,20091028,000000,26.583,27.169,26.583,26.637,579773,0
+BBH.US,D,20091029,000000,26.894,27.078,26.125,26.94,419686,0
+BBH.US,D,20091030,000000,26.722,27.099,26.511,26.583,540471,0
+BBH.US,D,20091102,000000,26.586,26.96,26.301,26.535,330570,0
+BBH.US,D,20091103,000000,26.388,27.045,26.385,26.946,280697,0
+BBH.US,D,20091104,000000,27.013,27.057,26.76,26.795,392577,0
+BBH.US,D,20091105,000000,26.879,27.819,26.876,27.715,448442,0
+BBH.US,D,20091106,000000,27.588,28.259,27.588,28.141,640609,0
+BBH.US,D,20091109,000000,28.177,28.292,28.045,28.292,153789,0
+BBH.US,D,20091110,000000,28.43,28.43,28.095,28.2,68725,0
+BBH.US,D,20091111,000000,28.366,28.505,28.274,28.476,151405,0
+BBH.US,D,20091112,000000,28.583,28.758,28.357,28.5,173759,0
+BBH.US,D,20091113,000000,28.418,28.77,28.403,28.491,212647,0
+BBH.US,D,20091116,000000,28.662,28.8,28.503,28.714,201762,0
+BBH.US,D,20091117,000000,28.621,28.773,28.583,28.735,106159,0
+BBH.US,D,20091118,000000,28.621,28.684,28.377,28.559,125547,0
+BBH.US,D,20091119,000000,28.319,28.494,28.153,28.415,98330,0
+BBH.US,D,20091120,000000,28.253,28.4,28.112,28.337,646477,0
+BBH.US,D,20091123,000000,28.452,28.785,28.452,28.626,167056,0
+BBH.US,D,20091124,000000,28.603,28.864,28.53,28.814,163654,0
+BBH.US,D,20091125,000000,28.841,29.096,28.841,28.99,162636,0
+BBH.US,D,20091127,000000,28.696,28.926,28.251,28.705,72815,0
+BBH.US,D,20091130,000000,28.662,28.749,28.508,28.594,64307,0
+BBH.US,D,20091201,000000,28.476,28.962,28.476,28.87,125493,0
+BBH.US,D,20091202,000000,28.8,29.111,28.8,28.967,125208,0
+BBH.US,D,20091203,000000,28.879,29.019,28.635,28.65,91864,0
+BBH.US,D,20091204,000000,28.805,29.102,28.699,28.841,159122,0
+BBH.US,D,20091207,000000,28.829,29.054,28.711,28.764,80977,0
+BBH.US,D,20091208,000000,28.47,28.662,28.4,28.514,107515,0
+BBH.US,D,20091209,000000,28.369,28.535,28.191,28.521,188489,0
+BBH.US,D,20091210,000000,28.388,28.817,28.388,28.589,103092,0
+BBH.US,D,20091211,000000,28.527,28.797,28.527,28.69,187473,0
+BBH.US,D,20091214,000000,28.723,29.063,28.687,29.004,288668,0
+BBH.US,D,20091215,000000,28.864,28.864,28.427,28.518,197682,0
+BBH.US,D,20091216,000000,28.47,28.505,27.974,28.013,287163,0
+BBH.US,D,20091217,000000,27.974,27.974,27.597,27.784,894833,0
+BBH.US,D,20091218,000000,27.92,28.124,27.917,28.069,112282,0
+BBH.US,D,20091221,000000,27.938,28.527,27.938,28.383,215639,0
+BBH.US,D,20091222,000000,28.478,28.741,28.386,28.638,297708,0
+BBH.US,D,20091223,000000,28.618,28.764,28.562,28.635,100033,0
+BBH.US,D,20091224,000000,28.746,28.746,28.478,28.659,206185,0
+BBH.US,D,20091228,000000,28.573,28.923,28.573,28.911,216050,0
+BBH.US,D,20091229,000000,28.888,28.985,28.803,28.923,50017,0
+BBH.US,D,20091230,000000,28.749,29.057,28.749,29.016,104794,0
+BBH.US,D,20091231,000000,29.01,29.01,28.668,28.668,119762,0
+BBH.US,D,20100104,000000,28.856,28.97,28.835,28.947,286827,0
+BBH.US,D,20100105,000000,28.956,28.982,28.476,28.805,257904,0
+BBH.US,D,20100106,000000,28.867,29.138,28.867,29.066,195299,0
+BBH.US,D,20100107,000000,28.914,29.111,28.623,28.993,301113,0
+BBH.US,D,20100108,000000,28.811,29.259,28.811,29.221,152428,0
+BBH.US,D,20100111,000000,29.309,29.425,29.102,29.348,209247,0
+BBH.US,D,20100112,000000,29.197,29.335,28.841,29.087,342112,0
+BBH.US,D,20100113,000000,29.206,29.497,29.135,29.377,284721,0
+BBH.US,D,20100114,000000,29.256,29.386,29.2,29.338,99348,0
+BBH.US,D,20100115,000000,29.273,29.365,29.004,29.245,391957,0
+BBH.US,D,20100119,000000,29.321,29.864,29.321,29.809,650875,0
+BBH.US,D,20100120,000000,29.824,29.824,29.312,29.658,513664,0
+BBH.US,D,20100121,000000,29.752,29.752,29.057,29.27,327993,0
+BBH.US,D,20100122,000000,29.171,29.503,29.171,29.233,192917,0
+BBH.US,D,20100125,000000,29.333,29.333,28.99,29.002,122146,0
+BBH.US,D,20100126,000000,29.028,29.111,28.743,29.042,170458,0
+BBH.US,D,20100127,000000,29.254,29.979,29.254,29.914,312343,0
+BBH.US,D,20100128,000000,29.87,29.998,29.655,29.873,226064,0
+BBH.US,D,20100129,000000,29.979,30.212,29.9,30.131,211092,0
+BBH.US,D,20100201,000000,30.209,30.209,29.964,30.076,232042,0
+BBH.US,D,20100202,000000,30.076,30.504,29.935,30.502,119085,0
+BBH.US,D,20100203,000000,30.461,30.461,30.125,30.262,54949,0
+BBH.US,D,20100204,000000,30.061,30.122,29.428,29.476,164338,0
+BBH.US,D,20100205,000000,29.338,29.57,28.929,29.5,295110,0
+BBH.US,D,20100208,000000,29.539,29.539,29.165,29.321,55119,0
+BBH.US,D,20100209,000000,29.635,29.824,29.321,29.446,389041,0
+BBH.US,D,20100210,000000,29.539,29.543,29.156,29.327,152428,0
+BBH.US,D,20100211,000000,29.096,29.773,29.096,29.646,254501,0
+BBH.US,D,20100212,000000,29.527,29.723,29.359,29.708,56479,0
+BBH.US,D,20100216,000000,29.846,30.007,29.546,29.776,89143,0
+BBH.US,D,20100217,000000,29.861,30.375,29.858,30.253,135414,0
+BBH.US,D,20100218,000000,30.366,30.48,30.256,30.443,201762,0
+BBH.US,D,20100219,000000,30.402,30.605,30.3,30.48,95265,0
+BBH.US,D,20100222,000000,30.507,30.507,30.085,30.143,259492,0
+BBH.US,D,20100223,000000,30.182,30.245,29.818,29.84,297220,0
+BBH.US,D,20100224,000000,29.87,30.088,29.87,29.958,130313,0
+BBH.US,D,20100225,000000,29.612,29.903,29.536,29.903,111940,0
+BBH.US,D,20100226,000000,29.923,30.099,29.746,30.016,64307,0
+BBH.US,D,20100301,000000,30.242,30.342,30.161,30.291,111257,0
+BBH.US,D,20100302,000000,30.173,30.331,30.158,30.3,90402,0
+BBH.US,D,20100303,000000,30.363,30.428,30.297,30.334,204802,0
+BBH.US,D,20100304,000000,30.41,30.41,30.013,30.167,42525,0
+BBH.US,D,20100305,000000,30.167,30.507,30.167,30.487,162296,0
+BBH.US,D,20100308,000000,30.472,30.608,30.428,30.434,137797,0
+BBH.US,D,20100309,000000,30.507,30.736,30.446,30.602,202100,0
+BBH.US,D,20100310,000000,30.638,30.784,30.638,30.654,429042,0
+BBH.US,D,20100311,000000,30.54,30.623,30.375,30.605,96290,0
+BBH.US,D,20100312,000000,30.745,30.745,30.477,30.629,103770,0
+BBH.US,D,20100315,000000,30.513,30.678,30.428,30.552,124766,0
+BBH.US,D,20100316,000000,30.561,30.787,30.474,30.769,48654,0
+BBH.US,D,20100317,000000,30.641,30.748,30.526,30.635,148687,0
+BBH.US,D,20100318,000000,30.7,30.892,30.552,30.833,129137,0
+BBH.US,D,20100319,000000,30.981,31.366,30.7,31.366,261644,0
+BBH.US,D,20100322,000000,31.196,31.622,31.196,31.445,358444,0
+BBH.US,D,20100323,000000,31.531,31.531,31.222,31.395,94926,0
+BBH.US,D,20100324,000000,31.104,31.275,30.839,30.874,46956,0
+BBH.US,D,20100325,000000,30.88,30.934,30.405,30.428,132355,0
+BBH.US,D,20100326,000000,30.451,30.69,30.173,30.375,129631,0
+BBH.US,D,20100329,000000,30.407,30.672,30.407,30.602,109555,0
+BBH.US,D,20100330,000000,30.51,30.526,30.285,30.48,85786,0
+BBH.US,D,20100331,000000,30.529,30.529,30.3,30.334,50355,0
+BBH.US,D,20100401,000000,30.516,30.706,30.463,30.632,80977,0
+BBH.US,D,20100405,000000,30.693,30.81,30.52,30.623,54781,0
+BBH.US,D,20100406,000000,30.431,30.602,30.425,30.484,91864,0
+BBH.US,D,20100407,000000,30.416,30.585,30.384,30.461,45982,0
+BBH.US,D,20100408,000000,30.387,30.615,30.236,30.54,53076,0
+BBH.US,D,20100409,000000,30.516,30.675,30.499,30.663,45932,0
+BBH.US,D,20100412,000000,30.558,30.646,30.469,30.493,35045,0
+BBH.US,D,20100413,000000,30.387,30.593,30.387,30.593,62946,0
+BBH.US,D,20100414,000000,30.472,30.663,30.422,30.663,61581,0
+BBH.US,D,20100415,000000,30.675,30.675,30.354,30.396,66007,0
+BBH.US,D,20100416,000000,30.345,30.537,30.158,30.451,119592,0
+BBH.US,D,20100419,000000,30.282,30.632,30.282,30.566,145623,0
+BBH.US,D,20100420,000000,30.461,30.49,30.091,30.188,95265,0
+BBH.US,D,20100421,000000,29.612,29.612,28.876,29.048,275253,0
+BBH.US,D,20100422,000000,28.95,28.956,28.714,28.714,403187,0
+BBH.US,D,20100423,000000,28.763,29.159,28.743,29.159,268311,0
+BBH.US,D,20100426,000000,29.188,29.212,28.785,28.791,253821,0
+BBH.US,D,20100427,000000,28.635,29.04,28.549,28.556,249393,0
+BBH.US,D,20100428,000000,28.573,28.859,28.573,28.767,117381,0
+BBH.US,D,20100429,000000,28.832,29.224,28.776,28.979,159233,0
+BBH.US,D,20100430,000000,29.159,29.245,28.556,28.556,106159,0
+BBH.US,D,20100503,000000,28.452,28.797,28.452,28.647,129969,0
+BBH.US,D,20100504,000000,28.503,28.503,27.825,28.071,118407,0
+BBH.US,D,20100505,000000,27.836,28.349,27.836,28.325,112960,0
+BBH.US,D,20100506,000000,28.124,28.2,26.331,27.364,281036,0
+BBH.US,D,20100507,000000,27.39,27.543,26.693,27.175,152769,0
+BBH.US,D,20100510,000000,27.748,27.923,27.39,27.543,116053,0
+BBH.US,D,20100511,000000,27.516,28.121,27.332,27.808,144262,0
+BBH.US,D,20100512,000000,27.856,28.277,27.751,28.259,120174,0
+BBH.US,D,20100513,000000,28.191,28.191,27.865,27.874,163654,0
+BBH.US,D,20100514,000000,27.695,27.781,26.957,27.054,285288,0
+BBH.US,D,20100517,000000,27.113,27.29,26.819,27.236,198019,0
+BBH.US,D,20100518,000000,27.311,27.561,27.19,27.211,204744,0
+BBH.US,D,20100519,000000,27.075,27.642,27.075,27.387,187810,0
+BBH.US,D,20100520,000000,27.16,27.16,26.244,26.244,299847,0
+BBH.US,D,20100521,000000,25.912,26.229,25.823,26.028,402161,0
+BBH.US,D,20100524,000000,25.915,26.2,25.718,25.965,119085,0
+BBH.US,D,20100525,000000,25.573,26.013,25.277,26.013,241912,0
+BBH.US,D,20100526,000000,25.876,26.095,25.244,25.256,230002,0
+BBH.US,D,20100527,000000,25.496,25.939,25.496,25.939,195299,0
+BBH.US,D,20100528,000000,25.939,26.019,25.788,25.811,216050,0
+BBH.US,D,20100601,000000,25.685,26.072,25.45,25.459,176927,0
+BBH.US,D,20100602,000000,25.953,26.87,25.953,26.87,500495,0
+BBH.US,D,20100603,000000,26.737,26.885,26.599,26.846,94248,0
+BBH.US,D,20100604,000000,26.511,26.511,25.971,25.971,297028,0
+BBH.US,D,20100607,000000,26.098,26.098,25.743,25.746,178286,0
+BBH.US,D,20100608,000000,25.718,25.721,25.182,25.549,199721,0
+BBH.US,D,20100609,000000,25.573,25.685,25.298,25.344,236466,0
+BBH.US,D,20100610,000000,25.482,25.927,25.482,25.909,92545,0
+BBH.US,D,20100611,000000,25.694,26.069,25.691,25.945,158551,0
+BBH.US,D,20100614,000000,25.953,26.363,25.953,26.033,117721,0
+BBH.US,D,20100615,000000,26.218,26.65,26.218,26.629,96969,0
+BBH.US,D,20100616,000000,26.577,26.897,26.451,26.772,86985,0
+BBH.US,D,20100617,000000,26.754,26.912,26.623,26.909,55803,0
+BBH.US,D,20100618,000000,26.926,27.202,26.87,26.998,153449,0
+BBH.US,D,20100621,000000,27.468,27.745,27.149,27.242,326572,0
+BBH.US,D,20100622,000000,27.169,27.585,27.057,27.057,172845,0
+BBH.US,D,20100623,000000,26.935,27.296,26.926,27.178,72469,0
+BBH.US,D,20100624,000000,26.995,27.205,26.948,26.948,77234,0
+BBH.US,D,20100625,000000,26.864,27.464,26.864,27.149,94926,0
+BBH.US,D,20100628,000000,27.102,27.175,26.713,26.882,130651,0
+BBH.US,D,20100629,000000,26.526,26.599,26.095,26.227,160077,0
+BBH.US,D,20100630,000000,26.033,26.299,25.627,25.627,148905,0
+BBH.US,D,20100701,000000,25.732,25.732,24.928,25.335,681843,0
+BBH.US,D,20100702,000000,25.552,25.983,25.51,25.788,347388,0
+BBH.US,D,20100706,000000,25.936,25.971,25.32,25.499,399698,0
+BBH.US,D,20100707,000000,25.479,25.788,25.262,25.767,383358,0
+BBH.US,D,20100708,000000,25.752,26.113,25.674,26.083,245993,0
+BBH.US,D,20100709,000000,26.031,26.304,25.956,26.28,489948,0
+BBH.US,D,20100712,000000,26.104,26.256,26.057,26.11,190190,0
+BBH.US,D,20100713,000000,26.292,26.655,26.292,26.511,140180,0
+BBH.US,D,20100714,000000,26.553,26.562,26.354,26.445,60902,0
+BBH.US,D,20100715,000000,26.626,26.711,26.402,26.602,219794,0
+BBH.US,D,20100716,000000,26.445,26.597,25.603,25.624,121803,0
+BBH.US,D,20100719,000000,25.767,26.203,25.764,26.185,59884,0
+BBH.US,D,20100720,000000,25.663,26.182,25.663,26.182,154130,0
+BBH.US,D,20100721,000000,26.194,26.457,25.891,26.146,129969,0
+BBH.US,D,20100722,000000,26.131,26.792,26.131,26.666,845840,0
+BBH.US,D,20100723,000000,26.623,26.834,26.119,26.626,802286,0
+BBH.US,D,20100726,000000,26.737,27.422,26.594,27.405,482122,0
+BBH.US,D,20100727,000000,27.425,27.543,27.329,27.489,202100,0
+BBH.US,D,20100728,000000,27.489,27.633,27.134,27.211,202441,0
+BBH.US,D,20100729,000000,27.615,27.693,26.977,27.181,207206,0
+BBH.US,D,20100730,000000,26.831,27.564,26.746,27.381,127586,0
+BBH.US,D,20100802,000000,27.606,27.885,27.606,27.841,103431,0
+BBH.US,D,20100803,000000,27.908,28.01,27.684,27.813,75877,0
+BBH.US,D,20100804,000000,27.844,28.209,27.825,28.15,366239,0
+BBH.US,D,20100805,000000,28.1,28.295,28.016,28.144,100117,0
+BBH.US,D,20100806,000000,27.908,28.38,27.816,28.349,105134,0
+BBH.US,D,20100809,000000,28.424,28.424,28.177,28.253,62603,0
+BBH.US,D,20100810,000000,28.033,28.436,27.911,28.271,67709,0
+BBH.US,D,20100811,000000,27.827,27.877,27.302,27.364,105472,0
+BBH.US,D,20100812,000000,27.149,27.684,27.149,27.654,92866,0
+BBH.US,D,20100813,000000,27.416,27.698,27.416,27.573,33684,0
+BBH.US,D,20100816,000000,27.32,27.372,27.119,27.269,60562,0
+BBH.US,D,20100817,000000,27.229,27.588,27.229,27.437,107853,0
+BBH.US,D,20100818,000000,27.437,27.529,27.149,27.355,108200,0
+BBH.US,D,20100819,000000,27.184,27.22,26.637,26.763,154467,0
+BBH.US,D,20100820,000000,26.693,26.749,26.478,26.666,81038,0
+BBH.US,D,20100823,000000,26.84,26.921,26.647,26.666,205844,0
+BBH.US,D,20100824,000000,26.422,26.422,26.137,26.232,68050,0
+BBH.US,D,20100825,000000,26.052,26.713,25.977,26.666,72131,0
+BBH.US,D,20100826,000000,26.615,26.629,26.101,26.155,74854,0
+BBH.US,D,20100827,000000,26.227,26.637,25.924,26.608,29600,0
+BBH.US,D,20100830,000000,26.577,26.781,26.514,26.514,32665,0
+BBH.US,D,20100831,000000,26.358,26.518,26.171,26.25,52398,0
+BBH.US,D,20100901,000000,26.57,27.013,26.535,27.013,123876,0
+BBH.US,D,20100902,000000,26.94,27.102,26.879,27.045,79614,0
+BBH.US,D,20100903,000000,27.229,27.405,27.151,27.405,119762,0
+BBH.US,D,20100907,000000,27.263,27.332,27.084,27.128,55459,0
+BBH.US,D,20100908,000000,27.149,27.486,27.149,27.458,100371,0
+BBH.US,D,20100909,000000,27.524,27.718,27.524,27.701,27218,0
+BBH.US,D,20100910,000000,27.808,27.989,27.76,27.944,39811,0
+BBH.US,D,20100913,000000,27.989,28.045,27.859,27.95,37425,0
+BBH.US,D,20100914,000000,27.784,28.109,27.784,28.007,46612,0
+BBH.US,D,20100915,000000,27.917,28.313,27.917,28.301,46271,0
+BBH.US,D,20100916,000000,28.133,28.262,28.06,28.206,105134,0
+BBH.US,D,20100917,000000,28.2,28.28,28.086,28.1,152769,0
+BBH.US,D,20100920,000000,28.083,28.562,28.08,28.505,55803,0
+BBH.US,D,20100921,000000,28.34,28.618,28.331,28.533,87101,0
+BBH.US,D,20100922,000000,28.286,28.702,28.286,28.415,19395,0
+BBH.US,D,20100923,000000,28.23,28.494,28.23,28.268,61924,0
+BBH.US,D,20100924,000000,28.397,28.723,28.354,28.674,188148,0
+BBH.US,D,20100927,000000,28.58,28.58,28.253,28.253,32665,0
+BBH.US,D,20100928,000000,28.357,28.594,28.103,28.449,47293,0
+BBH.US,D,20100929,000000,28.377,28.377,27.962,28.124,74511,0
+BBH.US,D,20100930,000000,28.141,28.349,28.042,28.183,28919,0
+BBH.US,D,20101001,000000,28.289,28.4,28.118,28.313,29941,0
+BBH.US,D,20101004,000000,28.239,28.325,28.022,28.127,20755,0
+BBH.US,D,20101005,000000,28.218,28.647,28.13,28.609,47975,0
+BBH.US,D,20101006,000000,28.562,28.564,28.215,28.363,38444,0
+BBH.US,D,20101007,000000,28.476,28.629,28.36,28.6,36747,0
+BBH.US,D,20101008,000000,28.544,28.87,28.544,28.782,32665,0
+BBH.US,D,20101011,000000,28.641,28.726,28.567,28.626,47634,0
+BBH.US,D,20101012,000000,28.485,28.626,28.289,28.591,46612,0
+BBH.US,D,20101013,000000,28.678,28.699,28.562,28.621,21093,0
+BBH.US,D,20101014,000000,28.535,28.696,28.357,28.438,77234,0
+BBH.US,D,20101015,000000,28.656,29.081,28.585,29.054,40150,0
+BBH.US,D,20101018,000000,29.013,29.303,28.99,29.294,28957,0
+BBH.US,D,20101019,000000,29.099,29.389,28.743,28.929,46956,0
+BBH.US,D,20101020,000000,29.037,29.635,29.037,29.351,80977,0
+BBH.US,D,20101021,000000,29.392,29.515,29.162,29.407,67367,0
+BBH.US,D,20101022,000000,29.309,29.476,29.306,29.455,13948,0
+BBH.US,D,20101025,000000,29.623,29.843,29.623,29.746,85060,0
+BBH.US,D,20101026,000000,29.47,29.615,29.356,29.615,78935,0
+BBH.US,D,20101027,000000,29.443,29.812,29.443,29.806,94926,0
+BBH.US,D,20101028,000000,29.861,30.149,29.861,30.025,177943,0
+BBH.US,D,20101029,000000,29.927,30.033,29.865,29.946,39126,0
+BBH.US,D,20101101,000000,29.932,30.277,29.932,30.04,27218,0
+BBH.US,D,20101102,000000,30.227,30.256,30.07,30.094,24494,0
+BBH.US,D,20101103,000000,30.176,30.176,29.681,29.987,61924,0
+BBH.US,D,20101104,000000,29.932,29.964,29.632,29.699,93910,0
+BBH.US,D,20101105,000000,29.702,29.702,29.254,29.446,230340,0
+BBH.US,D,20101108,000000,29.315,29.395,29.203,29.356,45250,0
+BBH.US,D,20101109,000000,29.356,29.395,29.156,29.197,46956,0
+BBH.US,D,20101110,000000,29.2,29.383,28.996,29.362,345177,0
+BBH.US,D,20101111,000000,29.176,29.425,29.171,29.422,20755,0
+BBH.US,D,20101112,000000,29.251,29.262,29.002,29.051,47293,0
+BBH.US,D,20101115,000000,29.111,29.398,29.111,29.248,70089,0
+BBH.US,D,20101116,000000,29.022,29.111,28.508,28.867,133036,0
+BBH.US,D,20101117,000000,28.873,28.947,28.805,28.929,100033,0
+BBH.US,D,20101118,000000,29.048,29.419,28.999,29.276,41608,0
+BBH.US,D,20101119,000000,29.386,29.425,29.245,29.346,39126,0
+BBH.US,D,20101122,000000,29.262,29.434,29.007,29.221,59540,0
+BBH.US,D,20101123,000000,28.996,29.007,28.699,28.735,71963,0
+BBH.US,D,20101124,000000,28.908,29.168,28.908,29.138,58518,0
+BBH.US,D,20101126,000000,29.063,29.063,28.95,29.007,10549,0
+BBH.US,D,20101129,000000,28.764,28.862,28.415,28.755,44231,0
+BBH.US,D,20101130,000000,28.51,28.576,28.369,28.474,72815,0
+BBH.US,D,20101201,000000,28.717,29.002,28.717,28.885,117381,0
+BBH.US,D,20101202,000000,28.885,29.206,28.791,29.197,62262,0
+BBH.US,D,20101203,000000,29.212,29.212,29.037,29.138,23476,0
+BBH.US,D,20101206,000000,29.025,29.025,28.885,28.932,66684,0
+BBH.US,D,20101207,000000,29.117,29.212,28.979,29.013,60562,0
+BBH.US,D,20101208,000000,28.885,29.108,28.885,29.045,23136,0
+BBH.US,D,20101209,000000,28.9,28.92,28.823,28.876,33004,0
+BBH.US,D,20101210,000000,28.867,29.15,28.867,29.096,39522,0
+BBH.US,D,20101213,000000,29.147,29.147,28.973,28.99,100033,0
+BBH.US,D,20101214,000000,29.473,29.635,29.321,29.582,140180,0
+BBH.US,D,20101215,000000,29.503,29.576,29.407,29.458,46271,0
+BBH.US,D,20101216,000000,29.494,29.946,29.494,29.929,100033,0
+BBH.US,D,20101217,000000,29.995,30.079,29.815,29.984,71800,0
+BBH.US,D,20101220,000000,30.007,30.034,29.894,29.949,56479,0
+BBH.US,D,20101221,000000,29.973,29.973,29.812,29.885,51719,0
+BBH.US,D,20101222,000000,29.83,29.83,29.687,29.734,60222,0
+BBH.US,D,20101223,000000,29.684,29.684,29.53,29.618,12927,0
+BBH.US,D,20101227,000000,29.443,29.672,29.351,29.606,40488,0
+BBH.US,D,20101228,000000,29.609,29.609,29.458,29.458,73833,0
+BBH.US,D,20101229,000000,29.472,29.579,29.472,29.495,20414,0
+BBH.US,D,20101230,000000,29.399,29.566,29.366,29.428,29260,0
+BBH.US,D,20101231,000000,29.279,29.361,29.272,29.285,37083,0
+BBH.US,D,20110103,000000,29.579,29.849,29.443,29.549,28919,0
+BBH.US,D,20110104,000000,29.609,29.879,29.609,29.8,136776,0
+BBH.US,D,20110105,000000,29.696,30.028,29.696,29.9,68387,0
+BBH.US,D,20110106,000000,29.938,30.007,29.827,29.935,99348,0
+BBH.US,D,20110107,000000,29.987,30.108,29.894,30.061,53761,0
+BBH.US,D,20110110,000000,30.001,30.001,29.806,29.834,8844,0
+BBH.US,D,20110111,000000,29.888,30.079,29.888,30.007,20755,0
+BBH.US,D,20110112,000000,30.037,30.277,30.013,30.277,28578,0
+BBH.US,D,20110113,000000,30.209,30.319,30.164,30.212,19395,0
+BBH.US,D,20110114,000000,30.137,30.369,30.125,30.146,35045,0
+BBH.US,D,20110118,000000,30.297,30.502,30.274,30.502,48349,0
+BBH.US,D,20110119,000000,30.384,30.422,30.061,30.155,66684,0
+BBH.US,D,20110120,000000,30.274,30.493,30.218,30.416,29600,0
+BBH.US,D,20110121,000000,30.125,30.242,30.096,30.161,19737,0
+BBH.US,D,20110124,000000,30.194,30.455,30.07,30.242,34022,0
+BBH.US,D,20110125,000000,30.079,30.285,30.004,30.185,27900,0
+BBH.US,D,20110126,000000,30.233,30.496,30.2,30.449,12588,0
+BBH.US,D,20110127,000000,30.342,30.393,30.247,30.277,20414,0
+BBH.US,D,20110128,000000,30.105,30.315,29.623,29.638,34707,0
+BBH.US,D,20110131,000000,29.682,29.895,29.394,29.807,147492,0
+BBH.US,D,20110201,000000,30.004,30.085,29.967,29.979,47634,0
+BBH.US,D,20110202,000000,29.797,30.179,29.797,30.155,9525,0
+BBH.US,D,20110203,000000,29.917,30.058,29.858,30.016,99009,0
+BBH.US,D,20110204,000000,29.788,29.926,29.681,29.926,68725,0
+BBH.US,D,20110207,000000,29.973,29.987,29.74,29.785,87274,0
+BBH.US,D,20110208,000000,29.746,29.976,29.74,29.952,23476,0
+BBH.US,D,20110209,000000,29.834,29.909,29.635,29.672,28578,0
+BBH.US,D,20110210,000000,29.626,29.764,29.626,29.669,31646,0
+BBH.US,D,20110211,000000,29.591,29.632,29.515,29.609,16329,0
+BBH.US,D,20110214,000000,29.549,29.767,29.539,29.767,18031,0
+BBH.US,D,20110215,000000,29.658,29.964,29.641,29.964,23476,0
+BBH.US,D,20110216,000000,29.923,29.984,29.803,29.946,235104,0
+BBH.US,D,20110218,000000,29.837,30.001,29.758,29.843,17013,0
+BBH.US,D,20110222,000000,29.711,29.749,29.44,29.491,32665,0
+BBH.US,D,20110223,000000,29.44,29.536,29.171,29.171,90332,0
+BBH.US,D,20110224,000000,29.188,29.392,29.144,29.309,46956,0
+BBH.US,D,20110225,000000,29.443,29.797,29.443,29.776,27560,0
+BBH.US,D,20110228,000000,29.884,29.939,29.688,29.688,9187,0
+BBH.US,D,20110301,000000,29.791,29.981,29.74,29.758,208566,0
+BBH.US,D,20110302,000000,29.585,29.944,29.585,29.767,207548,0
+BBH.US,D,20110303,000000,29.979,30.34,29.909,30.315,38444,0
+BBH.US,D,20110304,000000,30.262,30.477,30.242,30.39,52060,0
+BBH.US,D,20110307,000000,30.499,30.623,30.215,30.357,44569,0
+BBH.US,D,20110308,000000,30.342,30.646,30.342,30.587,67029,0
+BBH.US,D,20110309,000000,30.569,30.736,30.523,30.678,40150,0
+BBH.US,D,20110310,000000,30.484,30.502,30.337,30.354,21774,0
+BBH.US,D,20110311,000000,30.402,30.778,30.402,30.706,23476,0
+BBH.US,D,20110314,000000,30.425,30.672,30.425,30.646,14630,0
+BBH.US,D,20110315,000000,30.004,30.328,29.964,30.206,45932,0
+BBH.US,D,20110316,000000,29.998,30.274,29.882,30.004,30964,0
+BBH.US,D,20110317,000000,30.412,30.517,30.316,30.338,29600,0
+BBH.US,D,20110318,000000,30.474,30.596,30.277,30.337,49195,0
+BBH.US,D,20110321,000000,30.555,30.684,30.378,30.378,63625,0
+BBH.US,D,20110322,000000,30.319,30.381,30.206,30.337,34707,0
+BBH.US,D,20110323,000000,30.245,30.602,30.245,30.52,37425,0
+BBH.US,D,20110324,000000,30.552,30.943,30.534,30.862,39126,0
+BBH.US,D,20110325,000000,30.928,31.051,30.822,30.853,54436,0
+BBH.US,D,20110328,000000,30.856,30.856,30.572,30.644,41850,0
+BBH.US,D,20110329,000000,30.623,30.862,30.623,30.847,17693,0
+BBH.US,D,20110330,000000,31.057,31.303,31.013,31.175,31646,0
+BBH.US,D,20110331,000000,31.184,31.323,31.109,31.24,22456,0
+BBH.US,D,20110401,000000,31.249,31.305,31.109,31.157,61924,0
+BBH.US,D,20110404,000000,31.3,31.468,31.231,31.421,23476,0
+BBH.US,D,20110405,000000,31.338,31.397,31.219,31.252,57841,0
+BBH.US,D,20110406,000000,31.398,31.45,31.284,31.284,45591,0
+BBH.US,D,20110407,000000,31.232,31.338,31.112,31.154,58189,0
+BBH.US,D,20110408,000000,31.281,31.302,31.079,31.161,40830,0
+BBH.US,D,20110411,000000,31.342,31.735,31.342,31.72,316769,0
+BBH.US,D,20110412,000000,31.601,31.76,31.601,31.709,50017,0
+BBH.US,D,20110413,000000,31.856,32.078,31.856,32.066,32321,0
+BBH.US,D,20110414,000000,32.019,32.252,31.871,32.228,304176,0
+BBH.US,D,20110415,000000,32.232,32.487,32.206,32.432,73151,0
+BBH.US,D,20110418,000000,32.125,32.135,31.859,31.995,83360,0
+BBH.US,D,20110419,000000,31.989,32.137,31.885,32.135,46612,0
+BBH.US,D,20110420,000000,32.536,32.656,32.416,32.653,48315,0
+BBH.US,D,20110421,000000,33.314,33.775,32.892,32.918,202100,0
+BBH.US,D,20110425,000000,32.947,33.178,32.781,33.178,91184,0
+BBH.US,D,20110426,000000,33.168,33.726,33.069,33.612,140936,0
+BBH.US,D,20110427,000000,33.595,33.74,33.566,33.678,81283,0
+BBH.US,D,20110428,000000,33.584,33.658,33.472,33.551,48833,0
+BBH.US,D,20110429,000000,33.443,33.497,33.251,33.286,102922,0
+BBH.US,D,20110502,000000,33.364,33.888,33.001,33.888,47598,0
+BBH.US,D,20110503,000000,33.851,34.025,33.641,34.025,63669,0
+BBH.US,D,20110504,000000,33.86,34.05,33.528,33.838,43890,0
+BBH.US,D,20110505,000000,33.628,33.825,33.418,33.454,39562,0
+BBH.US,D,20110506,000000,33.674,33.95,33.631,33.688,25656,0
+BBH.US,D,20110509,000000,33.648,34.12,33.605,33.965,111882,0
+BBH.US,D,20110510,000000,34.04,34.087,33.828,34.001,56869,0
+BBH.US,D,20110511,000000,34.002,34.168,33.716,34.098,41418,0
+BBH.US,D,20110512,000000,33.869,34.549,33.869,34.529,91178,0
+BBH.US,D,20110513,000000,34.682,34.807,34.395,34.489,100755,0
+BBH.US,D,20110516,000000,34.315,34.397,34.034,34.113,63051,0
+BBH.US,D,20110517,000000,33.998,34.425,33.844,34.392,43580,0
+BBH.US,D,20110518,000000,34.272,34.583,34.272,34.551,47908,0
+BBH.US,D,20110519,000000,34.669,34.669,34.262,34.369,37087,0
+BBH.US,D,20110520,000000,34.447,34.659,34.327,34.457,33690,0
+BBH.US,D,20110523,000000,33.972,34.041,33.909,34.002,108486,0
+BBH.US,D,20110524,000000,33.972,34.008,33.798,33.825,73251,0
+BBH.US,D,20110525,000000,33.743,33.841,33.668,33.733,57179,0
+BBH.US,D,20110526,000000,33.577,33.838,33.467,33.773,14787,0
+BBH.US,D,20110527,000000,33.73,33.915,33.73,33.778,9860,0
+BBH.US,D,20110531,000000,33.963,34.364,33.963,34.338,48067,0
+BBH.US,D,20110601,000000,34.288,34.324,33.869,33.869,52075,0
+BBH.US,D,20110602,000000,33.769,33.982,33.769,33.969,27112,0
+BBH.US,D,20110603,000000,33.631,33.956,33.336,33.684,117395,0
+BBH.US,D,20110606,000000,33.537,33.723,33.491,33.491,51455,0
+BBH.US,D,20110607,000000,33.587,33.848,33.5,33.711,54232,0
+BBH.US,D,20110608,000000,33.559,33.621,33.457,33.598,31246,0
+BBH.US,D,20110609,000000,33.608,33.972,33.467,33.628,38514,0
+BBH.US,D,20110610,000000,33.491,33.497,32.941,32.941,87815,0
+BBH.US,D,20110613,000000,32.802,33.17,32.772,33.025,95208,0
+BBH.US,D,20110614,000000,33.262,33.414,33.17,33.376,58542,0
+BBH.US,D,20110615,000000,33.08,33.448,33.054,33.054,30195,0
+BBH.US,D,20110616,000000,33.127,33.203,32.973,33.11,32352,0
+BBH.US,D,20110617,000000,33.316,33.414,33.057,33.12,41599,0
+BBH.US,D,20110620,000000,33.434,33.759,33.434,33.759,67788,0
+BBH.US,D,20110621,000000,33.905,33.905,33.638,33.661,65941,0
+BBH.US,D,20110622,000000,33.707,33.95,33.638,33.75,84734,0
+BBH.US,D,20110623,000000,33.477,33.838,33.224,33.838,16329,0
+BBH.US,D,20110624,000000,33.707,33.879,33.494,33.778,97220,0
+BBH.US,D,20110627,000000,33.753,34.258,33.743,34.22,54232,0
+BBH.US,D,20110628,000000,34.184,34.947,34.15,34.917,122634,0
+BBH.US,D,20110629,000000,35.102,35.102,34.804,34.85,59777,0
+BBH.US,D,20110630,000000,35.01,35.056,34.787,34.821,37280,0
+BBH.US,D,20110701,000000,34.857,35.072,34.857,35.058,29581,0
+BBH.US,D,20110705,000000,34.967,34.967,34.767,34.873,19056,0
+BBH.US,D,20110706,000000,34.722,34.97,34.722,34.967,35435,0
+BBH.US,D,20110707,000000,35.214,35.214,34.833,34.934,37437,0
+BBH.US,D,20110708,000000,34.833,35.045,34.764,34.914,25267,0
+BBH.US,D,20110711,000000,34.575,34.694,34.191,34.288,85041,0
+BBH.US,D,20110712,000000,34.325,34.508,34.257,34.257,21877,0
+BBH.US,D,20110713,000000,34.444,34.593,34.278,34.376,57927,0
+BBH.US,D,20110714,000000,34.447,34.503,33.876,33.936,48067,0
+BBH.US,D,20110715,000000,33.818,33.928,33.635,33.805,48991,0
+BBH.US,D,20110718,000000,33.746,33.788,33.353,33.644,34201,0
+BBH.US,D,20110719,000000,34.076,34.368,34.03,34.283,186106,0
+BBH.US,D,20110720,000000,34.239,34.239,33.95,33.979,29581,0
+BBH.US,D,20110721,000000,34.243,34.558,34.075,34.512,25883,0
+BBH.US,D,20110722,000000,34.469,34.538,34.324,34.463,27112,0
+BBH.US,D,20110725,000000,34.359,34.551,34.108,34.108,18180,0
+BBH.US,D,20110726,000000,34.079,34.148,33.993,34.06,18797,0
+BBH.US,D,20110727,000000,33.869,33.959,33.53,33.601,28966,0
+BBH.US,D,20110728,000000,33.461,34.093,33.428,33.602,63473,0
+BBH.US,D,20110729,000000,33.723,33.825,33.224,33.681,27662,0
+BBH.US,D,20110801,000000,34.223,34.223,33.071,33.265,46529,0
+BBH.US,D,20110802,000000,33.018,33.431,32.501,32.511,60519,0
+BBH.US,D,20110803,000000,32.522,32.522,31.565,32.247,91512,0
+BBH.US,D,20110804,000000,31.805,31.805,30.648,30.648,49608,0
+BBH.US,D,20110805,000000,30.862,31.264,30.288,30.948,111231,0
+BBH.US,D,20110808,000000,30.888,30.888,29.468,29.528,110925,0
+BBH.US,D,20110809,000000,29.81,30.262,28.808,30.223,103220,0
+BBH.US,D,20110810,000000,29.549,29.615,28.564,28.62,48378,0
+BBH.US,D,20110811,000000,28.746,29.901,28.69,29.599,51550,0
+BBH.US,D,20110812,000000,29.797,30.298,29.682,30.147,48684,0
+BBH.US,D,20110815,000000,30.249,30.671,30.174,30.574,128797,0
+BBH.US,D,20110816,000000,30.525,30.958,30.443,30.892,34142,0
+BBH.US,D,20110817,000000,30.722,31.045,30.665,30.765,25532,0
+BBH.US,D,20110818,000000,30.18,30.269,29.904,30.127,30144,0
+BBH.US,D,20110819,000000,29.878,30.695,29.734,30.332,135336,0
+BBH.US,D,20110822,000000,30.755,30.898,30.46,30.488,10764,0
+BBH.US,D,20110823,000000,30.57,31.334,30.56,31.334,34757,0
+BBH.US,D,20110824,000000,31.143,31.304,30.951,31.283,22453,0
+BBH.US,D,20110825,000000,31.377,31.377,30.859,30.859,9842,0
+BBH.US,D,20110826,000000,31.377,31.5,31.301,31.389,8612,0
+BBH.US,D,20110829,000000,31.811,32.069,31.811,32.069,28912,0
+BBH.US,D,20110830,000000,31.821,32.278,31.821,32.196,16608,0
+BBH.US,D,20110831,000000,32.249,32.391,32.008,32.249,25837,0
+BBH.US,D,20110901,000000,32.297,32.511,31.92,32.001,43061,0
+BBH.US,D,20110902,000000,31.536,31.949,31.385,31.385,20606,0
+BBH.US,D,20110906,000000,30.614,31.497,30.502,31.484,131644,0
+BBH.US,D,20110907,000000,31.719,32.093,31.713,32.076,18456,0
+BBH.US,D,20110908,000000,31.825,31.942,31.805,31.805,16608,0
+BBH.US,D,20110909,000000,31.383,31.383,30.974,31.009,27067,0
+BBH.US,D,20110912,000000,30.502,31.165,30.502,31.165,38139,0
+BBH.US,D,20110913,000000,31.341,31.611,31.224,31.611,5535,0
+BBH.US,D,20110914,000000,31.754,32.6,31.754,32.322,50445,0
+BBH.US,D,20110915,000000,32.693,32.824,32.551,32.798,39061,0
+BBH.US,D,20110916,000000,33.166,33.166,33.06,33.11,14148,0
+BBH.US,D,20110919,000000,32.758,33.067,32.349,32.859,38447,0
+BBH.US,D,20110920,000000,33.038,33.563,33.025,33.287,18147,0
+BBH.US,D,20110921,000000,33.236,33.236,32.47,32.517,11688,0
+BBH.US,D,20110922,000000,31.63,31.673,30.912,31.584,72283,0
+BBH.US,D,20110923,000000,31.103,31.696,31.103,31.608,13840,0
+BBH.US,D,20110926,000000,31.676,32.203,31.503,32.116,16916,0
+BBH.US,D,20110927,000000,32.436,32.892,32.436,32.594,28607,0
+BBH.US,D,20110928,000000,32.668,32.841,32.09,32.09,14148,0
+BBH.US,D,20110929,000000,32.541,32.594,31.574,32.037,19993,0
+BBH.US,D,20110930,000000,31.62,31.991,31.62,31.649,21227,0
+BBH.US,D,20111003,000000,31.36,31.693,30.678,30.681,33527,0
+BBH.US,D,20111004,000000,30.298,31.018,30.2,31.018,67977,0
+BBH.US,D,20111005,000000,31.236,32.339,31.125,32.313,39986,0
+BBH.US,D,20111006,000000,32.109,32.73,32.109,32.73,23687,0
+BBH.US,D,20111007,000000,32.246,32.719,32.246,32.521,72743,0
+BBH.US,D,20111010,000000,32.976,33.103,32.862,33.08,35755,0
+BBH.US,D,20111011,000000,33.083,33.083,32.674,32.68,29530,0
+BBH.US,D,20111012,000000,32.922,33.031,32.674,32.745,26145,0
+BBH.US,D,20111013,000000,32.674,33.224,32.674,33.15,18762,0
+BBH.US,D,20111014,000000,33.287,33.425,33.038,33.415,98120,0
+BBH.US,D,20111017,000000,33.296,33.373,32.758,32.824,54442,0
+BBH.US,D,20111018,000000,32.892,33.514,32.726,33.428,86738,0
+BBH.US,D,20111019,000000,33.484,33.639,33.296,33.339,12917,0
+BBH.US,D,20111020,000000,33.359,33.609,32.966,33.343,9842,0
+BBH.US,D,20111021,000000,33.812,34.447,33.76,34.447,101193,0
+BBH.US,D,20111024,000000,34.374,34.763,34.364,34.731,19068,0
+BBH.US,D,20111025,000000,34.438,34.438,33.658,33.664,130416,0
+BBH.US,D,20111026,000000,34.744,34.895,34.198,34.895,35063,0
+BBH.US,D,20111027,000000,35.187,35.302,34.76,35.246,41216,0
+BBH.US,D,20111028,000000,35.042,35.622,35.042,35.319,23687,0
+BBH.US,D,20111031,000000,35.147,35.167,34.883,34.883,16302,0
+BBH.US,D,20111101,000000,34.176,34.28,33.73,34.023,22147,0
+BBH.US,D,20111102,000000,34.126,34.126,33.806,33.806,3692,0
+BBH.US,D,20111103,000000,33.809,34.142,33.809,34.136,9229,0
+BBH.US,D,20111104,000000,34.039,34.039,33.698,33.842,9842,0
+BBH.US,D,20111107,000000,34.462,34.706,34.221,34.678,38139,0
+BBH.US,D,20111108,000000,34.797,34.804,34.384,34.696,21841,0
+BBH.US,D,20111109,000000,34.163,34.365,33.919,33.947,19993,0
+BBH.US,D,20111110,000000,34.046,34.241,33.931,34.208,27992,0
+BBH.US,D,20111111,000000,34.485,34.745,34.485,34.524,143027,0
+BBH.US,D,20111114,000000,34.431,34.431,34.218,34.309,30758,0
+BBH.US,D,20111115,000000,34.248,34.309,34.126,34.186,29791,0
+BBH.US,D,20111116,000000,33.832,34.046,33.608,33.698,24570,0
+BBH.US,D,20111117,000000,33.708,33.773,33.248,33.312,9522,0
+BBH.US,D,20111118,000000,33.269,33.358,33.098,33.195,21191,0
+BBH.US,D,20111121,000000,32.352,32.489,31.873,32.223,48899,0
+BBH.US,D,20111122,000000,32.203,33.427,32.176,33.401,40234,0
+BBH.US,D,20111123,000000,33.26,33.368,33.062,33.062,41461,0
+BBH.US,D,20111125,000000,32.91,33.145,32.792,32.792,30926,0
+BBH.US,D,20111128,000000,33.205,33.497,33.185,33.447,68487,0
+BBH.US,D,20111129,000000,33.447,33.565,33.325,33.358,41154,0
+BBH.US,D,20111130,000000,33.818,34.443,33.447,34.434,163080,0
+BBH.US,D,20111201,000000,34.176,34.574,34.023,34.574,54361,0
+BBH.US,D,20111202,000000,34.293,34.636,34.151,34.208,29485,0
+BBH.US,D,20111205,000000,34.189,34.411,33.503,34.119,95820,0
+BBH.US,D,20111206,000000,34.112,34.319,34.006,34.198,80465,0
+BBH.US,D,20111207,000000,34.102,34.319,33.916,34.211,131447,0
+BBH.US,D,20111208,000000,34.126,34.254,33.756,33.789,57431,0
+BBH.US,D,20111209,000000,33.805,34.302,33.805,34.257,41768,0
+BBH.US,D,20111212,000000,33.74,33.941,33.298,33.631,102883,0
+BBH.US,D,20111213,000000,33.53,34.073,33.135,33.55,83536,0
+BBH.US,D,20111214,000000,33.288,33.698,32.701,33.601,168606,0
+BBH.US,D,20111215,000000,33.398,33.913,33.398,33.785,133595,0
+BBH.US,D,20111216,000000,33.746,34.274,33.733,33.733,158778,0
+BBH.US,D,20111219,000000,33.447,34.331,33.391,33.876,103650,0
+BBH.US,D,20111220,000000,33.88,34.492,33.873,34.438,33783,0
+BBH.US,D,20111221,000000,34.355,35.287,34.231,34.434,23341,0
+BBH.US,D,20111222,000000,34.447,35.127,34.447,34.867,7734,0
+BBH.US,D,20111223,000000,35.08,35.176,34.995,35.176,5220,0
+BBH.US,D,20111227,000000,35.052,35.571,34.998,35.512,22418,0
+BBH.US,D,20111228,000000,35.169,35.635,35.104,35.206,57124,0
+BBH.US,D,20111229,000000,35.267,35.603,35.267,35.603,10162,0
+BBH.US,D,20111230,000000,35.439,35.742,35.439,35.587,16837,0
+BBH.US,D,20120103,000000,36.208,36.335,35.901,35.901,25770,0
+BBH.US,D,20120104,000000,35.97,36.026,35.918,35.964,19041,0
+BBH.US,D,20120105,000000,36.022,36.804,35.993,36.647,21805,0
+BBH.US,D,20120106,000000,37.143,37.21,37.089,37.156,6723,0
+BBH.US,D,20120109,000000,37.505,37.522,37.253,37.391,73014,0
+BBH.US,D,20120110,000000,38.042,38.328,37.907,38.298,39096,0
+BBH.US,D,20120111,000000,38.156,38.799,38.156,38.779,21999,0
+BBH.US,D,20120112,000000,38.691,39.17,38.546,39.121,44222,0
+BBH.US,D,20120113,000000,38.747,39.105,38.599,38.994,28634,0
+BBH.US,D,20120117,000000,39.269,39.355,39.082,39.239,36083,0
+BBH.US,D,20120118,000000,39.314,39.72,39.304,39.707,84836,0
+BBH.US,D,20120119,000000,39.694,39.822,39.568,39.636,50290,0
+BBH.US,D,20120120,000000,39.577,39.714,39.339,39.458,20116,0
+BBH.US,D,20120123,000000,39.797,39.797,39.031,39.109,35343,0
+BBH.US,D,20120124,000000,39.037,39.577,38.969,39.506,39838,0
+BBH.US,D,20120125,000000,40.049,41.067,40.049,41.05,57256,0
+BBH.US,D,20120126,000000,41.974,41.974,40.517,40.609,18803,0
+BBH.US,D,20120127,000000,40.89,42.19,40.675,41.633,18508,0
+BBH.US,D,20120130,000000,40.702,40.953,40.537,40.863,30700,0
+BBH.US,D,20120131,000000,41.105,41.77,40.968,41.037,35703,0
+BBH.US,D,20120201,000000,41.388,41.958,41.182,41.896,22480,0
+BBH.US,D,20120202,000000,41.903,42.312,41.88,42.19,18950,0
+BBH.US,D,20120203,000000,42.884,42.922,42.326,42.589,30890,0
+BBH.US,D,20120206,000000,42.339,43.221,42.25,43.195,25813,0
+BBH.US,D,20120207,000000,42.979,42.979,42.667,42.834,35060,0
+BBH.US,D,20120208,000000,42.854,42.854,41.974,42.326,32721,0
+BBH.US,D,20120209,000000,42.247,42.375,42.003,42.316,17648,0
+BBH.US,D,20120210,000000,41.916,42.17,41.857,42.12,13349,0
+BBH.US,D,20120213,000000,42.628,43.107,42.17,43.049,30654,0
+BBH.US,D,20120214,000000,42.58,42.893,42.405,42.541,20635,0
+BBH.US,D,20120215,000000,42.727,43.019,42.443,42.638,21309,0
+BBH.US,D,20120216,000000,42.95,43.117,42.628,42.989,15857,0
+BBH.US,D,20120217,000000,42.405,42.405,41.475,41.475,37172,0
+BBH.US,D,20120221,000000,41.438,41.603,40.725,40.782,246508,0
+BBH.US,D,20120222,000000,40.441,40.949,40.364,40.82,112236,0
+BBH.US,D,20120223,000000,40.86,41.543,40.86,41.514,26248,0
+BBH.US,D,20120224,000000,41.75,41.75,41.301,41.514,22099,0
+BBH.US,D,20120227,000000,40.968,41.563,40.958,41.359,89995,0
+BBH.US,D,20120228,000000,41.428,41.553,41.271,41.495,9971,0
+BBH.US,D,20120229,000000,41.458,41.662,41.182,41.202,9778,0
+BBH.US,D,20120301,000000,41.271,41.652,41.095,41.553,12588,0
+BBH.US,D,20120302,000000,41.583,41.681,41.359,41.633,12598,0
+BBH.US,D,20120305,000000,41.35,41.495,40.968,41.133,11377,0
+BBH.US,D,20120306,000000,40.567,40.9,40.215,40.393,83762,0
+BBH.US,D,20120307,000000,40.577,40.735,40.411,40.586,58015,0
+BBH.US,D,20120308,000000,40.83,41.408,40.83,41.301,66018,0
+BBH.US,D,20120309,000000,41.281,41.485,41.281,41.35,59683,0
+BBH.US,D,20120312,000000,41.485,41.573,41.33,41.379,4947,0
+BBH.US,D,20120313,000000,41.799,41.916,41.408,41.916,33353,0
+BBH.US,D,20120314,000000,41.935,41.935,41.563,41.573,31359,0
+BBH.US,D,20120315,000000,41.672,42.15,41.652,42.15,22892,0
+BBH.US,D,20120316,000000,42.228,42.228,41.974,42.043,5119,0
+BBH.US,D,20120319,000000,41.974,42.434,41.974,42.247,20270,0
+BBH.US,D,20120320,000000,41.857,42.101,41.78,41.847,6612,0
+BBH.US,D,20120321,000000,42.013,42.12,41.867,41.867,5813,0
+BBH.US,D,20120322,000000,41.69,41.906,41.448,41.857,23162,0
+BBH.US,D,20120323,000000,41.75,42.12,41.74,42.12,9177,0
+BBH.US,D,20120326,000000,42.296,42.95,41.475,42.95,72062,0
+BBH.US,D,20120327,000000,43.009,43.029,42.667,42.687,8215,0
+BBH.US,D,20120328,000000,43.079,43.498,42.609,42.931,7063,0
+BBH.US,D,20120329,000000,42.747,43.137,42.747,43.137,68922,0
+BBH.US,D,20120330,000000,43.254,43.536,43.176,43.469,72389,0
+BBH.US,D,20120402,000000,43.333,43.596,42.979,43.508,15495,0
+BBH.US,D,20120403,000000,43.85,43.85,43.411,43.743,10337,0
+BBH.US,D,20120404,000000,43.576,43.576,42.884,43.127,79804,0
+BBH.US,D,20120405,000000,42.999,43.343,42.989,43.343,3797,0
+BBH.US,D,20120409,000000,42.96,42.96,42.56,42.609,37154,0
+BBH.US,D,20120410,000000,42.687,42.687,41.593,41.69,39561,0
+BBH.US,D,20120411,000000,42.336,42.356,41.964,42.023,36944,0
+BBH.US,D,20120412,000000,42.228,42.277,42.16,42.16,10821,0
+BBH.US,D,20120413,000000,41.955,41.955,41.438,41.467,9500,0
+BBH.US,D,20120416,000000,41.672,41.71,40.988,41.369,17128,0
+BBH.US,D,20120417,000000,41.523,42.199,41.523,42.043,234482,0
+BBH.US,D,20120418,000000,41.935,42.072,41.72,41.808,105830,0
+BBH.US,D,20120419,000000,42.747,43.762,42.747,43.283,231191,0
+BBH.US,D,20120420,000000,43.488,43.918,43.488,43.723,14731,0
+BBH.US,D,20120423,000000,43.391,43.714,43.176,43.714,33424,0
+BBH.US,D,20120424,000000,43.733,43.918,43.616,43.772,25345,0
+BBH.US,D,20120425,000000,44.162,44.543,44.016,44.514,14249,0
+BBH.US,D,20120426,000000,44.504,44.729,44.474,44.603,114508,0
+BBH.US,D,20120427,000000,44.543,45.062,44.241,44.836,23994,0
+BBH.US,D,20120430,000000,45.062,45.218,44.808,44.925,120526,0
+BBH.US,D,20120501,000000,44.836,45.09,44.729,44.729,7602,0
+BBH.US,D,20120502,000000,44.583,45.227,44.583,45.188,8703,0
+BBH.US,D,20120503,000000,45.227,45.227,44.642,44.709,86477,0
+BBH.US,D,20120504,000000,44.553,44.553,43.82,43.82,13715,0
+BBH.US,D,20120507,000000,44.112,45.042,44.112,44.974,11340,0
+BBH.US,D,20120508,000000,44.817,45.149,44.232,45.09,84197,0
+BBH.US,D,20120509,000000,44.7,44.964,44.524,44.788,14057,0
+BBH.US,D,20120510,000000,44.875,45.179,44.875,45.062,13828,0
+BBH.US,D,20120511,000000,45.119,45.765,45.062,45.668,34044,0
+BBH.US,D,20120514,000000,45.421,45.892,45.316,45.736,17398,0
+BBH.US,D,20120515,000000,45.707,45.979,45.501,45.726,25502,0
+BBH.US,D,20120516,000000,45.608,45.94,45.53,45.54,99731,0
+BBH.US,D,20120517,000000,45.697,45.697,44.553,44.573,8346,0
+BBH.US,D,20120518,000000,44.573,44.573,43.772,43.83,23554,0
+BBH.US,D,20120521,000000,43.977,44.915,43.977,44.846,20998,0
+BBH.US,D,20120522,000000,44.964,45.237,44.709,44.778,33870,0
+BBH.US,D,20120523,000000,44.378,44.563,44.016,44.504,18341,0
+BBH.US,D,20120524,000000,44.748,44.875,44.445,44.817,11829,0
+BBH.US,D,20120525,000000,45.08,45.169,44.846,45.09,18901,0
+BBH.US,D,20120529,000000,44.738,45.022,44.603,44.905,17625,0
+BBH.US,D,20120530,000000,44.613,44.856,44.494,44.798,7793,0
+BBH.US,D,20120531,000000,44.681,44.681,44.036,44.31,11539,0
+BBH.US,D,20120601,000000,43.753,43.753,43.009,43.107,17985,0
+BBH.US,D,20120604,000000,43.107,43.283,42.757,43.176,13819,0
+BBH.US,D,20120605,000000,43.107,43.743,43.107,43.635,15185,0
+BBH.US,D,20120606,000000,43.938,44.32,43.938,44.241,17823,0
+BBH.US,D,20120607,000000,44.563,44.563,43.948,43.948,4401,0
+BBH.US,D,20120608,000000,44.076,44.232,44.056,44.182,4709,0
+BBH.US,D,20120611,000000,44.33,44.33,43.323,43.333,5229,0
+BBH.US,D,20120612,000000,43.82,43.87,43.352,43.87,5129,0
+BBH.US,D,20120613,000000,44.006,44.006,43.469,43.469,6432,0
+BBH.US,D,20120614,000000,43.536,44.406,43.536,44.251,12000,0
+BBH.US,D,20120615,000000,44.359,44.836,44.359,44.836,7545,0
+BBH.US,D,20120618,000000,44.603,45.109,44.603,44.993,8083,0
+BBH.US,D,20120619,000000,45.188,45.628,45.149,45.52,44695,0
+BBH.US,D,20120620,000000,45.52,45.775,45.326,45.393,5703,0
+BBH.US,D,20120621,000000,45.461,45.589,44.788,44.798,15624,0
+BBH.US,D,20120622,000000,45.08,45.813,44.935,45.755,10140,0
+BBH.US,D,20120625,000000,45.316,45.431,44.954,45.188,10802,0
+BBH.US,D,20120626,000000,45.412,45.678,45.227,45.52,4300,0
+BBH.US,D,20120627,000000,45.501,46.078,45.501,46.078,8575,0
+BBH.US,D,20120628,000000,46.419,46.419,44.349,44.798,24887,0
+BBH.US,D,20120629,000000,45.569,46.516,45.346,46.058,46828,0
+BBH.US,D,20120702,000000,46.195,47.239,46.195,47.239,54432,0
+BBH.US,D,20120703,000000,47.474,47.504,46.976,47.377,19920,0
+BBH.US,D,20120705,000000,47.434,47.504,47.064,47.239,16176,0
+BBH.US,D,20120706,000000,47.192,47.192,46.526,46.712,9219,0
+BBH.US,D,20120709,000000,46.506,46.927,46.506,46.83,14030,0
+BBH.US,D,20120710,000000,47.132,47.172,46.399,46.506,17099,0
+BBH.US,D,20120711,000000,46.762,46.762,45.852,46.155,21702,0
+BBH.US,D,20120712,000000,45.794,46.615,45.52,46.488,9780,0
+BBH.US,D,20120713,000000,46.693,46.937,46.693,46.937,8665,0
+BBH.US,D,20120716,000000,47.142,47.377,47.006,47.279,44839,0
+BBH.US,D,20120717,000000,47.563,47.865,47.202,47.805,16237,0
+BBH.US,D,20120718,000000,47.708,48.333,47.708,48.109,49714,0
+BBH.US,D,20120719,000000,48.441,48.441,47.728,48.07,25238,0
+BBH.US,D,20120720,000000,48.119,48.441,47.611,47.681,17177,0
+BBH.US,D,20120723,000000,47.22,47.22,46.469,47.034,28105,0
+BBH.US,D,20120724,000000,47.122,47.122,46.234,46.331,28586,0
+BBH.US,D,20120725,000000,46.976,47.414,46.772,47.348,29622,0
+BBH.US,D,20120726,000000,48.04,48.286,47.815,48.238,12687,0
+BBH.US,D,20120727,000000,48.843,49.672,48.843,49.496,34750,0
+BBH.US,D,20120730,000000,49.554,50.413,49.116,49.165,16943,0
+BBH.US,D,20120731,000000,49.116,49.281,48.471,48.471,20848,0
+BBH.US,D,20120801,000000,48.704,48.704,47.895,47.905,39341,0
+BBH.US,D,20120802,000000,47.434,48.099,47.434,47.728,26849,0
+BBH.US,D,20120803,000000,48.843,48.843,48.238,48.267,11441,0
+BBH.US,D,20120806,000000,48.481,48.753,48.258,48.618,19909,0
+BBH.US,D,20120807,000000,48.714,48.998,48.618,48.753,37314,0
+BBH.US,D,20120808,000000,48.753,48.753,48.441,48.599,30447,0
+BBH.US,D,20120809,000000,48.51,48.891,48.461,48.608,5050,0
+BBH.US,D,20120810,000000,48.569,48.823,48.51,48.813,5785,0
+BBH.US,D,20120813,000000,48.734,48.734,48.138,48.441,17004,0
+BBH.US,D,20120814,000000,48.823,49.106,48.675,48.959,13940,0
+BBH.US,D,20120815,000000,49.027,49.379,49.027,49.241,45859,0
+BBH.US,D,20120816,000000,49.311,49.311,48.793,48.843,10245,0
+BBH.US,D,20120817,000000,48.881,48.891,48.352,48.714,11269,0
+BBH.US,D,20120820,000000,48.371,48.569,48.248,48.56,25997,0
+BBH.US,D,20120821,000000,48.704,48.939,48.441,48.608,26144,0
+BBH.US,D,20120822,000000,48.813,49.241,48.569,49.106,56573,0
+BBH.US,D,20120823,000000,49.261,49.261,48.763,49.116,5523,0
+BBH.US,D,20120824,000000,49.116,49.739,49.116,49.633,156880,0
+BBH.US,D,20120827,000000,49.623,49.816,49.446,49.544,8616,0
+BBH.US,D,20120828,000000,49.672,49.816,49.574,49.653,7985,0
+BBH.US,D,20120829,000000,49.574,49.916,49.524,49.672,39853,0
+BBH.US,D,20120830,000000,49.36,49.496,49.126,49.409,22458,0
+BBH.US,D,20120831,000000,49.633,49.769,49.428,49.769,12421,0
+BBH.US,D,20120904,000000,49.916,50.735,49.604,50.639,38641,0
+BBH.US,D,20120905,000000,50.697,50.697,50.374,50.452,42598,0
+BBH.US,D,20120906,000000,50.873,51.752,50.873,51.654,36091,0
+BBH.US,D,20120907,000000,51.909,51.909,51.283,51.616,20526,0
+BBH.US,D,20120910,000000,51.772,51.772,51.263,51.273,12199,0
+BBH.US,D,20120911,000000,51.351,51.351,51.185,51.205,14493,0
+BBH.US,D,20120912,000000,51.273,51.431,50.922,51.078,13881,0
+BBH.US,D,20120913,000000,50.98,51.557,50.795,51.361,8067,0
+BBH.US,D,20120914,000000,51.587,51.918,51.273,51.791,17936,0
+BBH.US,D,20120917,000000,52.299,52.525,51.713,52.476,221123,0
+BBH.US,D,20120918,000000,52.348,52.925,52.348,52.877,32695,0
+BBH.US,D,20120919,000000,52.953,53.092,52.798,52.972,50287,0
+BBH.US,D,20120920,000000,52.857,53.062,52.669,53.062,17282,0
+BBH.US,D,20120921,000000,53.188,53.491,53.169,53.354,41468,0
+BBH.US,D,20120924,000000,53.062,53.159,52.867,53.012,16817,0
+BBH.US,D,20120925,000000,53.062,53.608,52.748,52.748,26390,0
+BBH.US,D,20120926,000000,52.847,52.962,52.065,52.144,16732,0
+BBH.US,D,20120927,000000,52.212,52.857,52.163,52.808,11048,0
+BBH.US,D,20120928,000000,52.516,52.962,52.376,52.847,21749,0
+BBH.US,D,20121001,000000,53.208,53.706,53.129,53.276,26621,0
+BBH.US,D,20121002,000000,53.58,54.165,53.58,54.165,109013,0
+BBH.US,D,20121003,000000,54.313,54.568,54.029,54.518,51674,0
+BBH.US,D,20121004,000000,54.936,55.015,54.558,54.682,66883,0
+BBH.US,D,20121005,000000,54.936,55.347,54.682,54.87,23678,0
+BBH.US,D,20121008,000000,55.055,55.055,54.408,54.468,46915,0
+BBH.US,D,20121009,000000,54.234,54.234,53.394,53.414,44909,0
+BBH.US,D,20121010,000000,53.481,53.55,52.659,52.867,53003,0
+BBH.US,D,20121011,000000,53.188,53.54,53.032,53.052,16331,0
+BBH.US,D,20121012,000000,53.237,53.266,52.699,52.719,23741,0
+BBH.US,D,20121015,000000,52.788,53.111,52.436,52.896,24586,0
+BBH.US,D,20121016,000000,53.188,53.725,53.042,53.725,25213,0
+BBH.US,D,20121017,000000,53.657,54.585,53.657,54.408,31606,0
+BBH.US,D,20121018,000000,54.418,54.418,53.589,53.628,22448,0
+BBH.US,D,20121019,000000,53.696,53.696,51.772,51.88,64256,0
+BBH.US,D,20121022,000000,51.742,52.016,51.302,51.88,60325,0
+BBH.US,D,20121023,000000,51.158,51.292,50.297,50.912,40888,0
+BBH.US,D,20121024,000000,51.391,51.703,51.069,51.128,18983,0
+BBH.US,D,20121025,000000,51.537,51.86,51.148,51.263,13328,0
+BBH.US,D,20121026,000000,51.273,51.292,50.531,50.854,15730,0
+BBH.US,D,20121031,000000,50.97,50.99,49.797,50.033,119606,0
+BBH.US,D,20121101,000000,50.073,51.138,50.073,50.755,62051,0
+BBH.US,D,20121102,000000,50.912,50.912,49.662,49.712,28092,0
+BBH.US,D,20121105,000000,50.043,50.571,49.712,50.551,67925,0
+BBH.US,D,20121106,000000,50.482,50.951,50.472,50.707,69979,0
+BBH.US,D,20121107,000000,50.13,50.433,49.33,49.662,61384,0
+BBH.US,D,20121108,000000,49.749,49.749,48.939,48.989,32929,0
+BBH.US,D,20121109,000000,48.744,49.916,48.618,49.514,84729,0
+BBH.US,D,20121112,000000,50.62,51.019,50.512,50.892,25601,0
+BBH.US,D,20121113,000000,50.834,51.224,50.6,50.824,48451,0
+BBH.US,D,20121114,000000,50.98,51.049,49.846,49.956,38896,0
+BBH.US,D,20121115,000000,50.063,50.063,49.223,49.759,37827,0
+BBH.US,D,20121116,000000,49.926,51.088,49.797,50.902,21498,0
+BBH.US,D,20121119,000000,51.577,51.577,50.99,51.469,22919,0
+BBH.US,D,20121120,000000,51.673,52.574,51.654,52.574,23147,0
+BBH.US,D,20121121,000000,52.748,52.847,52.416,52.669,15407,0
+BBH.US,D,20121123,000000,52.962,53.237,52.906,53.237,21056,0
+BBH.US,D,20121126,000000,53.237,53.237,52.525,52.925,76996,0
+BBH.US,D,20121127,000000,52.827,53.159,52.584,52.621,20346,0
+BBH.US,D,20121128,000000,52.516,52.748,51.518,52.748,22462,0
+BBH.US,D,20121129,000000,52.992,53.58,52.982,53.56,23795,0
+BBH.US,D,20121130,000000,53.784,53.784,53.042,53.188,27074,0
+BBH.US,D,20121203,000000,53.169,53.394,52.886,53.012,27061,0
+BBH.US,D,20121204,000000,53.092,53.178,52.827,53.178,14773,0
+BBH.US,D,20121205,000000,53.159,53.237,52.554,53.178,11295,0
+BBH.US,D,20121206,000000,53.149,53.384,52.867,52.992,14500,0
+BBH.US,D,20121207,000000,53.178,53.178,52.631,52.798,29088,0
+BBH.US,D,20121210,000000,52.808,53.735,52.808,53.589,16136,0
+BBH.US,D,20121211,000000,53.793,54.605,53.793,54.518,49547,0
+BBH.US,D,20121212,000000,54.633,54.633,54.115,54.115,29154,0
+BBH.US,D,20121213,000000,54.263,54.408,53.58,53.745,11690,0
+BBH.US,D,20121214,000000,53.657,53.716,52.925,52.943,18752,0
+BBH.US,D,20121217,000000,53.102,53.52,53.102,53.52,28866,0
+BBH.US,D,20121218,000000,54.125,54.125,53.423,53.981,70654,0
+BBH.US,D,20121219,000000,54.135,54.135,53.433,53.51,17055,0
+BBH.US,D,20121220,000000,53.784,53.784,53.433,53.55,10672,0
+BBH.US,D,20121221,000000,53.082,53.305,52.748,53.032,21011,0
+BBH.US,D,20121224,000000,53.046,53.046,52.652,52.781,12411,0
+BBH.US,D,20121226,000000,52.957,52.957,52.095,52.31,20575,0
+BBH.US,D,20121227,000000,52.339,52.642,51.662,52.242,35112,0
+BBH.US,D,20121228,000000,51.771,52.29,51.751,51.751,178612,0
+BBH.US,D,20121231,000000,51.712,52.508,51.457,52.438,21564,0
+BBH.US,D,20130102,000000,53.76,54.232,53.516,54.232,47028,0
+BBH.US,D,20130103,000000,54.212,54.507,53.859,54.084,77305,0
+BBH.US,D,20130104,000000,54.203,54.632,54.113,54.369,35215,0
+BBH.US,D,20130107,000000,54.203,54.682,53.998,54.652,60219,0
+BBH.US,D,20130108,000000,54.81,55.25,54.584,55.192,31474,0
+BBH.US,D,20130109,000000,55.29,55.927,55.046,55.83,72619,0
+BBH.US,D,20130110,000000,56.28,56.28,55.24,55.859,99185,0
+BBH.US,D,20130111,000000,56.046,56.046,55.28,55.663,45412,0
+BBH.US,D,20130114,000000,55.781,55.781,55.487,55.712,47338,0
+BBH.US,D,20130115,000000,55.593,55.917,55.31,55.762,21937,0
+BBH.US,D,20130116,000000,55.673,55.673,55.105,55.105,46406,0
+BBH.US,D,20130117,000000,55.183,55.516,54.89,55.329,56761,0
+BBH.US,D,20130118,000000,55.752,55.752,55.329,55.643,17255,0
+BBH.US,D,20130122,000000,55.643,56.084,55.419,56.084,93429,0
+BBH.US,D,20130123,000000,56.017,56.163,55.506,55.506,156896,0
+BBH.US,D,20130124,000000,55.801,56.27,55.506,55.887,27687,0
+BBH.US,D,20130125,000000,56.055,56.584,55.839,56.584,60676,0
+BBH.US,D,20130128,000000,56.81,56.918,56.26,56.487,21388,0
+BBH.US,D,20130129,000000,56.409,56.722,55.967,56.702,43556,0
+BBH.US,D,20130130,000000,56.633,56.722,56.26,56.379,12979,0
+BBH.US,D,20130131,000000,56.27,56.771,56.23,56.536,30402,0
+BBH.US,D,20130201,000000,57.094,57.614,56.8,57.478,84007,0
+BBH.US,D,20130204,000000,57.054,57.241,56.221,56.477,32795,0
+BBH.US,D,20130205,000000,56.909,57.211,56.781,57.124,61648,0
+BBH.US,D,20130206,000000,57.211,57.448,56.662,56.986,38456,0
+BBH.US,D,20130207,000000,57.005,57.005,55.977,56.497,40260,0
+BBH.US,D,20130208,000000,56.702,57.144,56.702,56.947,42794,0
+BBH.US,D,20130211,000000,56.967,57.134,56.477,56.545,32473,0
+BBH.US,D,20130212,000000,56.741,56.741,56.3,56.33,14653,0
+BBH.US,D,20130213,000000,56.564,56.918,56.457,56.83,15181,0
+BBH.US,D,20130214,000000,57.005,57.134,56.437,56.909,23080,0
+BBH.US,D,20130215,000000,56.986,57.044,56.731,56.85,19946,0
+BBH.US,D,20130219,000000,56.899,57.104,56.692,57.064,26290,0
+BBH.US,D,20130220,000000,56.957,57.358,56.574,56.613,33159,0
+BBH.US,D,20130221,000000,56.34,56.389,55.791,56.143,73026,0
+BBH.US,D,20130222,000000,56.574,57.29,56.536,57.271,38564,0
+BBH.US,D,20130225,000000,57.624,58.015,56.85,56.967,245526,0
+BBH.US,D,20130226,000000,56.996,57.221,56.594,56.918,23718,0
+BBH.US,D,20130227,000000,56.927,58.035,56.85,57.662,47950,0
+BBH.US,D,20130228,000000,57.79,58.574,57.79,58.212,80078,0
+BBH.US,D,20130301,000000,57.928,58.878,57.662,58.858,22270,0
+BBH.US,D,20130304,000000,58.614,59.369,58.466,59.369,31464,0
+BBH.US,D,20130305,000000,59.966,60.31,59.543,60.31,61039,0
+BBH.US,D,20130306,000000,60.369,60.799,60.369,60.633,56759,0
+BBH.US,D,20130307,000000,60.896,60.896,60.426,60.819,26566,0
+BBH.US,D,20130308,000000,61.534,61.534,60.651,61.22,63958,0
+BBH.US,D,20130311,000000,61.258,61.367,61.053,61.367,75982,0
+BBH.US,D,20130312,000000,61.681,61.681,61.192,61.681,19699,0
+BBH.US,D,20130313,000000,61.553,61.751,61.123,61.495,52442,0
+BBH.US,D,20130314,000000,61.799,61.944,61.581,61.944,20035,0
+BBH.US,D,20130315,000000,62.104,62.104,61.318,61.436,22547,0
+BBH.US,D,20130318,000000,61.258,61.258,60.133,60.76,55319,0
+BBH.US,D,20130319,000000,60.936,61.23,60.251,60.69,15506,0
+BBH.US,D,20130320,000000,61.192,61.515,61.162,61.348,36085,0
+BBH.US,D,20130321,000000,61.073,61.367,60.603,60.829,17128,0
+BBH.US,D,20130322,000000,61.268,61.446,60.867,61.446,14960,0
+BBH.US,D,20130325,000000,61.838,61.838,60.77,61.152,46342,0
+BBH.US,D,20130326,000000,61.386,61.631,61.123,61.495,18564,0
+BBH.US,D,20130327,000000,61.288,62.573,61.014,62.573,42921,0
+BBH.US,D,20130328,000000,62.603,63.711,62.533,63.711,153192,0
+BBH.US,D,20130401,000000,63.926,64.23,63.171,63.494,116578,0
+BBH.US,D,20130402,000000,63.856,64.642,63.856,64.504,165340,0
+BBH.US,D,20130403,000000,64.885,64.885,62.876,63.348,72252,0
+BBH.US,D,20130404,000000,63.731,64.014,63.201,63.681,36491,0
+BBH.US,D,20130405,000000,63.141,63.444,62.416,63.444,44382,0
+BBH.US,D,20130408,000000,64.318,64.318,62.788,63.583,91522,0
+BBH.US,D,20130409,000000,64.074,64.141,63.534,63.827,49352,0
+BBH.US,D,20130410,000000,64.044,65.758,64.044,65.758,272116,0
+BBH.US,D,20130411,000000,65.935,66.857,65.935,66.583,287138,0
+BBH.US,D,20130412,000000,66.504,67.395,66.504,67.355,229277,0
+BBH.US,D,20130415,000000,67.612,67.758,65.671,65.817,255863,0
+BBH.US,D,20130416,000000,66.553,67.24,66.053,67.181,122144,0
+BBH.US,D,20130417,000000,67.121,67.121,65.749,66.767,160729,0
+BBH.US,D,20130418,000000,66.965,66.965,65.072,65.484,85789,0
+BBH.US,D,20130419,000000,67.072,69.299,67.072,69.259,114892,0
+BBH.US,D,20130422,000000,69.973,70.629,69.425,69.965,289040,0
+BBH.US,D,20130423,000000,70.455,71.326,69.983,70.258,244715,0
+BBH.US,D,20130424,000000,69.688,69.798,67.544,67.651,294069,0
+BBH.US,D,20130425,000000,68.425,69.033,68.005,68.866,186560,0
+BBH.US,D,20130426,000000,68.806,69.543,68.602,68.876,109825,0
+BBH.US,D,20130429,000000,69.299,69.533,68.886,69.082,283610,0
+BBH.US,D,20130430,000000,69.092,69.092,67.679,68.425,167472,0
+BBH.US,D,20130501,000000,68.415,68.582,67.632,67.698,93809,0
+BBH.US,D,20130502,000000,68.533,69.317,68.238,69.004,49858,0
+BBH.US,D,20130503,000000,70.19,70.906,69.808,69.945,154038,0
+BBH.US,D,20130506,000000,70.238,70.238,69.415,69.631,89474,0
+BBH.US,D,20130507,000000,70.131,70.131,69.063,69.179,68612,0
+BBH.US,D,20130508,000000,69.229,69.718,68.916,69.289,50086,0
+BBH.US,D,20130509,000000,69.415,69.768,69.139,69.239,51622,0
+BBH.US,D,20130510,000000,69.375,71.14,69.199,70.973,88080,0
+BBH.US,D,20130513,000000,71.424,72.335,70.857,72.118,210412,0
+BBH.US,D,20130514,000000,72.237,73.491,72.178,73.482,166257,0
+BBH.US,D,20130515,000000,73.865,73.941,72.001,72.511,241869,0
+BBH.US,D,20130516,000000,72.54,72.54,70.435,70.886,156728,0
+BBH.US,D,20130517,000000,71.307,71.667,70.544,71.56,134096,0
+BBH.US,D,20130520,000000,71.56,71.923,70.425,70.61,194534,0
+BBH.US,D,20130521,000000,70.739,71.845,70.739,71.482,204931,0
+BBH.US,D,20130522,000000,72.001,73.423,70.768,71.335,353162,0
+BBH.US,D,20130523,000000,70.19,71.845,68.347,71.521,231287,0
+BBH.US,D,20130524,000000,71.345,71.355,70.524,71.326,68466,0
+BBH.US,D,20130528,000000,72.237,72.963,71.696,72.197,179599,0
+BBH.US,D,20130529,000000,71.894,71.894,70.758,71.317,71484,0
+BBH.US,D,20130530,000000,72.108,72.432,71.219,72.128,53011,0
+BBH.US,D,20130531,000000,71.942,72.069,70.524,70.524,86091,0
+BBH.US,D,20130603,000000,70.709,70.709,67.24,69.129,350341,0
+BBH.US,D,20130604,000000,69.279,69.593,67.642,67.895,180416,0
+BBH.US,D,20130605,000000,67.554,68.602,65.739,66.062,234676,0
+BBH.US,D,20130606,000000,66.014,67.866,66.014,67.866,130648,0
+BBH.US,D,20130607,000000,68.415,69.573,68.415,69.465,148732,0
+BBH.US,D,20130610,000000,69.886,69.895,68.377,68.866,67382,0
+BBH.US,D,20130611,000000,68.278,69.356,67.748,68.71,39439,0
+BBH.US,D,20130612,000000,69.209,69.375,67.19,67.19,94060,0
+BBH.US,D,20130613,000000,67.141,68.308,66.348,68.082,63377,0
+BBH.US,D,20130614,000000,68.208,68.208,67.375,67.583,29926,0
+BBH.US,D,20130617,000000,68.179,68.288,66.867,67.111,64937,0
+BBH.US,D,20130618,000000,67.23,68.248,67.101,68.082,51908,0
+BBH.US,D,20130619,000000,68.161,68.161,66.484,66.494,72212,0
+BBH.US,D,20130620,000000,65.357,65.729,64.445,64.72,210948,0
+BBH.US,D,20130621,000000,65.17,65.778,63.837,64.847,89907,0
+BBH.US,D,20130624,000000,63.807,65.337,62.975,64.682,88657,0
+BBH.US,D,20130625,000000,65.161,65.701,64.652,65.132,39814,0
+BBH.US,D,20130626,000000,65.691,67.385,65.327,67.032,138663,0
+BBH.US,D,20130627,000000,67.679,67.875,66.916,67.365,147998,0
+BBH.US,D,20130628,000000,67.564,67.875,67.141,67.151,133448,0
+BBH.US,D,20130701,000000,69.336,71.482,69.043,70.082,99223,0
+BBH.US,D,20130702,000000,70.336,70.669,69.788,70.306,86387,0
+BBH.US,D,20130703,000000,70.052,70.534,69.688,70.18,41930,0
+BBH.US,D,20130705,000000,70.963,71.492,70.629,71.482,67895,0
+BBH.US,D,20130708,000000,71.942,71.952,70.963,71.071,92125,0
+BBH.US,D,20130709,000000,71.434,71.657,70.817,71.57,67039,0
+BBH.US,D,20130710,000000,71.865,72.746,71.6,72.726,69516,0
+BBH.US,D,20130711,000000,73.845,73.98,73.335,73.98,112646,0
+BBH.US,D,20130712,000000,74.129,76.393,73.98,75.999,202594,0
+BBH.US,D,20130715,000000,76.333,76.333,75.118,75.677,214671,0
+BBH.US,D,20130716,000000,75.726,75.845,74.434,74.902,79376,0
+BBH.US,D,20130717,000000,75.178,75.451,75.04,75.265,89579,0
+BBH.US,D,20130718,000000,75.305,75.648,74.981,75.285,52007,0
+BBH.US,D,20130719,000000,75.265,76.756,75.265,76.726,67162,0
+BBH.US,D,20130722,000000,76.941,77.206,76.286,76.786,80376,0
+BBH.US,D,20130723,000000,77.235,77.235,75.501,75.588,69643,0
+BBH.US,D,20130724,000000,76.118,76.323,75.588,75.96,42179,0
+BBH.US,D,20130725,000000,76.393,77.001,75.295,77.001,65172,0
+BBH.US,D,20130726,000000,76.825,77.178,76.158,77.158,56115,0
+BBH.US,D,20130729,000000,77.02,77.069,76.108,76.412,52658,0
+BBH.US,D,20130730,000000,76.666,77.648,76.462,77.519,78182,0
+BBH.US,D,20130731,000000,77.618,77.97,77.383,77.519,58968,0
+BBH.US,D,20130801,000000,78.402,78.824,77.942,78.756,99726,0
+BBH.US,D,20130802,000000,78.816,79.01,78.558,78.862,53482,0
+BBH.US,D,20130805,000000,78.911,79.069,78.412,78.668,91694,0
+BBH.US,D,20130806,000000,78.548,78.548,76.845,77.011,106773,0
+BBH.US,D,20130807,000000,76.845,77.529,76.099,77.365,116413,0
+BBH.US,D,20130808,000000,78.108,78.108,76.776,76.921,100221,0
+BBH.US,D,20130809,000000,76.786,77.411,76.373,76.579,47908,0
+BBH.US,D,20130812,000000,76.353,76.353,75.608,75.95,121138,0
+BBH.US,D,20130813,000000,76.069,76.276,75.178,75.96,79058,0
+BBH.US,D,20130814,000000,75.884,76.491,75.687,75.687,35551,0
+BBH.US,D,20130815,000000,74.647,74.805,73.432,73.894,180330,0
+BBH.US,D,20130816,000000,73.716,74.245,73.413,73.511,61096,0
+BBH.US,D,20130819,000000,73.315,74.099,73.167,73.177,100491,0
+BBH.US,D,20130820,000000,73.148,74.578,73.148,74.207,56423,0
+BBH.US,D,20130821,000000,74.265,75.96,74.265,75.05,74736,0
+BBH.US,D,20130822,000000,75.471,76.343,75.392,75.99,81803,0
+BBH.US,D,20130823,000000,76.108,76.158,75.471,75.677,49288,0
+BBH.US,D,20130826,000000,76.383,78.05,76.383,77.628,131879,0
+BBH.US,D,20130827,000000,76.539,76.746,75.265,75.412,123528,0
+BBH.US,D,20130828,000000,75.521,76.343,75.079,76.148,29080,0
+BBH.US,D,20130829,000000,76.158,77.365,76.158,76.815,72965,0
+BBH.US,D,20130830,000000,76.786,76.825,75.815,75.999,22733,0
+BBH.US,D,20130903,000000,76.608,77.707,76.608,77.431,76167,0
+BBH.US,D,20130904,000000,77.687,78.951,77.305,78.852,116667,0
+BBH.US,D,20130905,000000,79.196,79.393,78.796,79.196,75656,0
+BBH.US,D,20130906,000000,79.539,79.627,77.902,79.295,78048,0
+BBH.US,D,20130909,000000,79.627,80.756,79.539,80.756,110080,0
+BBH.US,D,20130910,000000,81.519,81.519,80.255,80.813,140558,0
+BBH.US,D,20130911,000000,80.765,81.108,79.766,80.765,74268,0
+BBH.US,D,20130912,000000,80.872,81.156,80.452,80.833,60756,0
+BBH.US,D,20130913,000000,80.911,80.911,80.236,80.862,29683,0
+BBH.US,D,20130916,000000,81.952,81.952,80.833,81.246,81069,0
+BBH.US,D,20130917,000000,81.264,81.529,80.785,81.441,45430,0
+BBH.US,D,20130918,000000,81.499,82.549,81.146,82.382,68516,0
+BBH.US,D,20130919,000000,82.762,82.949,81.638,82.157,50497,0
+BBH.US,D,20130920,000000,82.177,82.177,81.246,81.479,33241,0
+BBH.US,D,20130923,000000,81.127,81.196,79.843,80.187,91904,0
+BBH.US,D,20130924,000000,80.069,80.677,79.853,80.255,85277,0
+BBH.US,D,20130925,000000,80.323,80.323,79.637,79.696,25907,0
+BBH.US,D,20130926,000000,80.069,81.599,80.069,81.226,58704,0
+BBH.US,D,20130927,000000,80.882,81.912,80.716,81.619,39514,0
+BBH.US,D,20130930,000000,80.52,81.793,80.462,81.099,94825,0
+BBH.US,D,20131001,000000,81.373,82.382,81,82.363,60579,0
+BBH.US,D,20131002,000000,81.832,82.235,81.569,81.862,59985,0
+BBH.US,D,20131003,000000,81.822,82,79.795,80.588,82120,0
+BBH.US,D,20131004,000000,80.617,81.882,80.617,81.668,33773,0
+BBH.US,D,20131007,000000,81.324,81.324,79.647,79.647,61100,0
+BBH.US,D,20131008,000000,79.667,79.736,76.178,76.178,193071,0
+BBH.US,D,20131009,000000,75.815,75.815,72.795,74.255,310408,0
+BBH.US,D,20131010,000000,75.825,77.001,75.657,76.921,182316,0
+BBH.US,D,20131011,000000,77.196,77.355,76.363,76.901,124631,0
+BBH.US,D,20131014,000000,75.941,77.697,75.765,77.598,84246,0
+BBH.US,D,20131015,000000,77.618,78.05,76.815,76.971,65824,0
+BBH.US,D,20131016,000000,77.608,79.343,77.608,79.343,82387,0
+BBH.US,D,20131017,000000,79.451,80.255,78.756,80.226,122804,0
+BBH.US,D,20131018,000000,81.04,81.04,78.648,79.549,179868,0
+BBH.US,D,20131021,000000,79.833,79.833,78.04,78.393,137639,0
+BBH.US,D,20131022,000000,79.04,80.736,78.852,80.627,98016,0
+BBH.US,D,20131023,000000,80.382,81,79.677,81,62174,0
+BBH.US,D,20131024,000000,81.246,82.009,81.246,81.579,79899,0
+BBH.US,D,20131025,000000,81.783,82.078,81.089,82.078,71418,0
+BBH.US,D,20131028,000000,82.078,82.666,81.803,82.177,71532,0
+BBH.US,D,20131029,000000,82.294,82.294,81.089,82.255,67563,0
+BBH.US,D,20131030,000000,82.577,82.999,80.97,81.343,70669,0
+BBH.US,D,20131031,000000,81.196,81.549,80.158,80.372,73151,0
+BBH.US,D,20131101,000000,80.549,81.04,80.119,81,56165,0
+BBH.US,D,20131104,000000,81.353,81.353,80.323,80.412,66116,0
+BBH.US,D,20131105,000000,80.442,80.716,79.559,80.362,76398,0
+BBH.US,D,20131106,000000,81.02,81.02,78,78.03,124543,0
+BBH.US,D,20131107,000000,78.128,79.03,76.511,76.589,152355,0
+BBH.US,D,20131108,000000,76.776,78.991,76.776,78.608,78325,0
+BBH.US,D,20131111,000000,78.931,79.118,78.118,78.951,45006,0
+BBH.US,D,20131112,000000,78.697,79.069,78.08,79.069,33421,0
+BBH.US,D,20131113,000000,78.167,79.931,78.167,79.776,130876,0
+BBH.US,D,20131114,000000,79.823,80.746,79.687,80.462,42052,0
+BBH.US,D,20131115,000000,80.862,81.754,80.216,81.648,50930,0
+BBH.US,D,20131118,000000,81.982,82.333,80.422,80.667,66634,0
+BBH.US,D,20131119,000000,80.765,81.166,80.019,80.872,102464,0
+BBH.US,D,20131120,000000,81.236,82.509,81.166,81.599,62784,0
+BBH.US,D,20131121,000000,81.942,82.812,81.942,82.744,36996,0
+BBH.US,D,20131122,000000,84.126,85.371,84.067,85.194,126725,0
+BBH.US,D,20131125,000000,86.056,86.38,85.371,85.881,127457,0
+BBH.US,D,20131126,000000,86.076,86.076,85.331,85.538,119356,0
+BBH.US,D,20131127,000000,86.105,86.115,85.312,85.733,37251,0
+BBH.US,D,20131129,000000,86.076,86.224,85.862,85.921,44322,0
+BBH.US,D,20131202,000000,85.842,86.215,85.145,86.155,64500,0
+BBH.US,D,20131203,000000,85.871,85.871,84.646,84.881,65268,0
+BBH.US,D,20131204,000000,84.539,84.979,83.94,84.782,46356,0
+BBH.US,D,20131205,000000,84.655,84.969,84.283,84.665,23618,0
+BBH.US,D,20131206,000000,85.479,85.752,84.382,85.558,46997,0
+BBH.US,D,20131209,000000,85.98,86.224,85.009,85.283,63278,0
+BBH.US,D,20131210,000000,85.303,85.498,83.84,84.705,84619,0
+BBH.US,D,20131211,000000,84.549,84.549,82.429,82.626,117605,0
+BBH.US,D,20131212,000000,82.626,83.627,82.382,82.999,67112,0
+BBH.US,D,20131213,000000,83.243,83.312,82.382,83.098,34937,0
+BBH.US,D,20131216,000000,83.647,84.529,82.989,83.039,64038,0
+BBH.US,D,20131217,000000,83.049,83.049,81.529,81.852,115459,0
+BBH.US,D,20131218,000000,82.549,84.156,81.559,84.156,77094,0
+BBH.US,D,20131219,000000,84.293,84.539,83.647,84.126,43253,0
+BBH.US,D,20131220,000000,84.302,85.832,84.01,85.598,70789,0
+BBH.US,D,20131223,000000,86.59,87.138,86.296,86.726,128228,0
+BBH.US,D,20131224,000000,87.002,87.002,85.953,86.422,38387,0
+BBH.US,D,20131226,000000,87.021,87.138,86.363,86.834,111208,0
+BBH.US,D,20131227,000000,87.128,87.138,86.393,86.502,170654,0
+BBH.US,D,20131230,000000,86.502,86.805,85.697,86.756,79827,0
+BBH.US,D,20131231,000000,86.933,87.061,86.256,86.766,66614,0
+BBH.US,D,20140102,000000,86.227,87.109,85.914,86.982,88658,0
+BBH.US,D,20140103,000000,86.658,87.196,85.983,86.306,54170,0
+BBH.US,D,20140106,000000,86.148,86.581,84.943,85.472,167762,0
+BBH.US,D,20140107,000000,86.012,86.913,86.012,86.726,78530,0
+BBH.US,D,20140108,000000,86.943,88.57,86.746,88.296,94095,0
+BBH.US,D,20140109,000000,89.198,89.766,88.363,89.383,290629,0
+BBH.US,D,20140110,000000,89.805,90.904,88.884,90.904,161200,0
+BBH.US,D,20140113,000000,91.226,91.677,88.61,89.159,183010,0
+BBH.US,D,20140114,000000,89.443,92.403,89.413,92.403,142750,0
+BBH.US,D,20140115,000000,92.756,92.756,91.432,92.364,165820,0
+BBH.US,D,20140116,000000,92.726,93.706,92.53,93.706,132635,0
+BBH.US,D,20140117,000000,94.098,94.598,93.646,93.969,166443,0
+BBH.US,D,20140121,000000,95.303,96.058,94.324,96.049,191719,0
+BBH.US,D,20140122,000000,97.117,97.245,96.147,97.029,201025,0
+BBH.US,D,20140123,000000,96.772,96.891,95.695,96.891,141718,0
+BBH.US,D,20140124,000000,96.058,96.058,93.9,93.9,226840,0
+BBH.US,D,20140127,000000,93.636,93.804,90.383,92,329943,0
+BBH.US,D,20140128,000000,92.806,94.304,92.806,93.96,193209,0
+BBH.US,D,20140129,000000,93.314,95.207,91.97,93.666,168074,0
+BBH.US,D,20140130,000000,95.557,96.842,95.187,96.284,211289,0
+BBH.US,D,20140131,000000,95.137,95.93,94.371,94.96,107920,0
+BBH.US,D,20140203,000000,94.647,95.49,92.06,92.383,210572,0
+BBH.US,D,20140204,000000,92.96,94.048,92.96,93.696,365993,0
+BBH.US,D,20140205,000000,93.49,93.784,90.765,92.167,117675,0
+BBH.US,D,20140206,000000,92.825,93.207,91.844,92.03,97623,0
+BBH.US,D,20140207,000000,92.716,95.548,92.579,95.539,169932,0
+BBH.US,D,20140210,000000,95.735,97.068,95.47,97.068,152261,0
+BBH.US,D,20140211,000000,97.725,98.563,97.039,98.405,223965,0
+BBH.US,D,20140212,000000,98.725,99.57,98.494,99.092,291510,0
+BBH.US,D,20140213,000000,98.061,100.43,98.061,100.42,212617,0
+BBH.US,D,20140214,000000,100.75,100.75,98.973,99.495,215969,0
+BBH.US,D,20140218,000000,100.18,101.51,100.18,101.45,199860,0
+BBH.US,D,20140219,000000,101.62,101.68,99.87,100.06,434266,0
+BBH.US,D,20140220,000000,99.95,101.54,99.435,101.46,99023,0
+BBH.US,D,20140221,000000,102.16,103.64,101.72,102.69,182049,0
+BBH.US,D,20140224,000000,102.91,104.7,102.91,103.91,167501,0
+BBH.US,D,20140225,000000,104.03,104.42,102.75,103.69,108938,0
+BBH.US,D,20140226,000000,104.15,104.15,102.27,102.6,143534,0
+BBH.US,D,20140227,000000,102.66,103.36,101.94,102.82,74411,0
+BBH.US,D,20140228,000000,102.8,103.03,98.864,100.27,214176,0
+BBH.US,D,20140303,000000,98.514,100.28,97.953,99.56,174637,0
+BBH.US,D,20140304,000000,101.35,101.79,100.71,101.46,230979,0
+BBH.US,D,20140305,000000,102.03,102.03,101.21,101.25,58825,0
+BBH.US,D,20140306,000000,101.86,102.35,98.454,98.914,203527,0
+BBH.US,D,20140307,000000,99.89,99.96,96.224,97.903,378739,0
+BBH.US,D,20140310,000000,97.923,98.647,96.842,98.592,99338,0
+BBH.US,D,20140311,000000,98.874,99.365,97.725,98.208,240839,0
+BBH.US,D,20140312,000000,97.451,98.993,97.255,98.963,218313,0
+BBH.US,D,20140313,000000,99.375,99.455,95.852,96.392,288573,0
+BBH.US,D,20140314,000000,95.431,96.98,95.127,95.607,257705,0
+BBH.US,D,20140317,000000,96.489,97.764,96.019,96.185,176819,0
+BBH.US,D,20140318,000000,96.891,98.735,96.891,98.687,134300,0
+BBH.US,D,20140319,000000,98.993,99.082,97.019,97.637,90359,0
+BBH.US,D,20140320,000000,97.401,97.774,96.667,97.049,57871,0
+BBH.US,D,20140321,000000,98.12,98.12,91.98,92.295,442474,0
+BBH.US,D,20140324,000000,92.54,92.676,87.53,90.354,735698,0
+BBH.US,D,20140325,000000,91.158,92.559,88.942,90.227,305876,0
+BBH.US,D,20140326,000000,91.048,92,88.796,88.796,282395,0
+BBH.US,D,20140327,000000,88.326,90.147,86.628,88.913,288479,0
+BBH.US,D,20140328,000000,89.039,89.736,86.266,86.345,312242,0
+BBH.US,D,20140331,000000,86.844,89.295,86.844,89.139,290657,0
+BBH.US,D,20140401,000000,89.971,92.461,89.923,91.461,594292,0
+BBH.US,D,20140402,000000,92.344,92.844,90.6,91.481,272519,0
+BBH.US,D,20140403,000000,91.491,91.491,88.059,88.991,199114,0
+BBH.US,D,20140404,000000,90,90,84.855,85.315,335334,0
+BBH.US,D,20140407,000000,84.746,87.002,83.923,85.591,598473,0
+BBH.US,D,20140408,000000,85.775,86.335,83.756,85.002,449857,0
+BBH.US,D,20140409,000000,85.374,88.482,85.374,88.442,259744,0
+BBH.US,D,20140410,000000,88.442,88.442,82.423,83.246,351795,0
+BBH.US,D,20140411,000000,81.875,84.952,81.043,81.053,342621,0
+BBH.US,D,20140414,000000,81.747,83.216,79.769,81.249,884530,0
+BBH.US,D,20140415,000000,81.7,82.904,78.464,82.18,376161,0
+BBH.US,D,20140416,000000,83.58,84.178,82.287,83.923,173921,0
+BBH.US,D,20140417,000000,83.983,85.374,83.216,83.678,126424,0
+BBH.US,D,20140421,000000,84.139,85.472,83.266,85.462,99832,0
+BBH.US,D,20140422,000000,86.825,88.247,86.335,87.756,274496,0
+BBH.US,D,20140423,000000,88.306,88.306,85.765,86.236,176770,0
+BBH.US,D,20140424,000000,86.031,86.746,83.64,85.668,136827,0
+BBH.US,D,20140425,000000,85.217,85.453,83.276,83.414,152637,0
+BBH.US,D,20140428,000000,84.226,85.06,81.092,83.072,456198,0
+BBH.US,D,20140429,000000,83.365,86.04,83.101,85.521,249964,0
+BBH.US,D,20140430,000000,84.972,85.678,83.835,85.648,108405,0
+BBH.US,D,20140501,000000,86.031,87.364,84.865,86.393,100839,0
+BBH.US,D,20140502,000000,86.531,86.884,84.502,85.11,152577,0
+BBH.US,D,20140505,000000,84.198,86.963,83.923,86.963,69818,0
+BBH.US,D,20140506,000000,86.561,86.992,85.541,85.561,49974,0
+BBH.US,D,20140507,000000,85.894,85.914,83.511,85.031,107916,0
+BBH.US,D,20140508,000000,84.403,86.218,83.385,83.52,154870,0
+BBH.US,D,20140509,000000,83.53,85.031,82.718,84.992,103119,0
+BBH.US,D,20140512,000000,85.511,87.196,85.296,87.157,122424,0
+BBH.US,D,20140513,000000,87.481,87.727,86.462,86.502,71504,0
+BBH.US,D,20140514,000000,86.6,87.874,85.894,87.079,71094,0
+BBH.US,D,20140515,000000,86.581,87.099,84.815,85.755,83919,0
+BBH.US,D,20140516,000000,86.059,86.059,84.599,85.716,55955,0
+BBH.US,D,20140519,000000,85.374,86.834,85.296,86.726,72089,0
+BBH.US,D,20140520,000000,86.648,86.648,84.982,85.296,40063,0
+BBH.US,D,20140521,000000,85.374,86.355,85.177,85.706,67958,0
+BBH.US,D,20140522,000000,85.697,88.049,85.697,87.157,104843,0
+BBH.US,D,20140523,000000,87.256,87.511,86.697,86.884,67456,0
+BBH.US,D,20140527,000000,87.659,89.01,87.374,89,99216,0
+BBH.US,D,20140528,000000,89.109,89.188,88.442,88.452,80295,0
+BBH.US,D,20140529,000000,88.894,89.443,88.706,88.972,49526,0
+BBH.US,D,20140530,000000,89.029,89.255,88.276,88.825,63990,0
+BBH.US,D,20140602,000000,89.109,89.453,87.963,89.188,56052,0
+BBH.US,D,20140603,000000,88.656,89.884,88.58,89.854,70088,0
+BBH.US,D,20140604,000000,89.521,91.068,89.393,91.001,83311,0
+BBH.US,D,20140605,000000,91.178,92.07,90.666,91.501,68289,0
+BBH.US,D,20140606,000000,91.95,91.95,90.914,91.599,63092,0
+BBH.US,D,20140609,000000,91.647,92.217,91.178,91.57,63237,0
+BBH.US,D,20140610,000000,91.491,92.237,91.058,91.95,115417,0
+BBH.US,D,20140611,000000,91.344,92.53,91.058,91.697,67263,0
+BBH.US,D,20140612,000000,91.55,91.933,90.666,91.029,59085,0
+BBH.US,D,20140613,000000,91.276,91.276,90.108,90.716,48036,0
+BBH.US,D,20140616,000000,90.716,91.687,90.147,90.657,45209,0
+BBH.US,D,20140617,000000,90.6,90.745,89.884,89.923,63018,0
+BBH.US,D,20140618,000000,90.01,90.639,89.373,90.57,67972,0
+BBH.US,D,20140619,000000,90.961,91.158,90.51,91.118,73061,0
+BBH.US,D,20140620,000000,91.178,92.892,91.158,92.892,72333,0
+BBH.US,D,20140623,000000,93.049,93.411,91.775,91.95,56684,0
+BBH.US,D,20140624,000000,93.364,94.704,92.736,93.069,331558,0
+BBH.US,D,20140625,000000,92.628,94.019,92.628,93.227,95742,0
+BBH.US,D,20140626,000000,93.45,93.587,92.157,93.374,38838,0
+BBH.US,D,20140627,000000,93.324,93.548,92.598,93.51,38065,0
+BBH.US,D,20140630,000000,93.45,94.098,93.383,93.49,45892,0
+BBH.US,D,20140701,000000,94.029,95.861,94.029,95.705,135774,0
+BBH.US,D,20140702,000000,95.813,97.156,95.813,96.587,77742,0
+BBH.US,D,20140703,000000,96.881,97.264,96.323,97.078,31902,0
+BBH.US,D,20140707,000000,96.627,97.352,95.293,95.421,67406,0
+BBH.US,D,20140708,000000,95.087,95.263,93.364,93.706,106117,0
+BBH.US,D,20140709,000000,93.92,95.038,92.776,94.853,114954,0
+BBH.US,D,20140710,000000,93.158,95.087,93.119,94.647,54158,0
+BBH.US,D,20140711,000000,94.676,95.361,94.333,95.048,33977,0
+BBH.US,D,20140714,000000,95.87,95.9,94.978,95.371,93956,0
+BBH.US,D,20140715,000000,95.371,95.597,92.873,93.139,75555,0
+BBH.US,D,20140716,000000,93.656,93.706,91.727,92.05,141300,0
+BBH.US,D,20140717,000000,91.422,92.314,89.638,89.854,139738,0
+BBH.US,D,20140718,000000,90.755,93,90.02,92.726,109481,0
+BBH.US,D,20140721,000000,92.588,92.97,91.933,92.835,59045,0
+BBH.US,D,20140722,000000,93.168,94.098,93.168,93.833,55892,0
+BBH.US,D,20140723,000000,95.46,96.343,95.401,96.244,83382,0
+BBH.US,D,20140724,000000,96.244,96.402,94.734,95.137,81553,0
+BBH.US,D,20140725,000000,94.685,95.157,93.853,94.754,50573,0
+BBH.US,D,20140728,000000,94.656,94.853,93.686,94.784,68972,0
+BBH.US,D,20140729,000000,95.087,96.782,95.087,96.567,57700,0
+BBH.US,D,20140730,000000,98.021,98.765,97.039,97.302,108669,0
+BBH.US,D,20140731,000000,96.627,96.627,94.598,94.921,95651,0
+BBH.US,D,20140801,000000,94.774,95.775,93.606,94.47,162087,0
+BBH.US,D,20140804,000000,94.96,95.636,94.156,95.293,67130,0
+BBH.US,D,20140805,000000,94.704,96.019,94.47,95.216,94925,0
+BBH.US,D,20140806,000000,94.107,95.842,94.068,95.157,66044,0
+BBH.US,D,20140807,000000,95.597,95.597,93.93,94.176,42828,0
+BBH.US,D,20140808,000000,94.206,95.567,93.96,95.341,60162,0
+BBH.US,D,20140811,000000,96.019,96.264,94.998,95.755,39057,0
+BBH.US,D,20140812,000000,96.43,96.764,95.587,95.989,30605,0
+BBH.US,D,20140813,000000,96.274,97.913,96.068,97.705,60052,0
+BBH.US,D,20140814,000000,97.863,99.385,97.627,99.385,71168,0
+BBH.US,D,20140815,000000,100.18,100.48,98.444,100.09,76177,0
+BBH.US,D,20140818,000000,100.68,101.59,100.68,101.06,151818,0
+BBH.US,D,20140819,000000,101.39,101.47,100.4,101.19,107743,0
+BBH.US,D,20140820,000000,101.15,101.82,100.7,101.05,51447,0
+BBH.US,D,20140821,000000,101.12,101.5,100.16,100.38,44123,0
+BBH.US,D,20140822,000000,100.68,101.42,100.08,100.94,142463,0
+BBH.US,D,20140825,000000,101.92,103.25,101.9,103.2,198127,0
+BBH.US,D,20140826,000000,103.59,104.43,103.11,104.29,98318,0
+BBH.US,D,20140827,000000,104.32,104.72,103.68,104.16,77331,0
+BBH.US,D,20140828,000000,103.77,104.72,103.64,103.89,56869,0
+BBH.US,D,20140829,000000,104.27,105.09,103.99,104.94,57237,0
+BBH.US,D,20140902,000000,105.66,105.86,104.42,104.82,151355,0
+BBH.US,D,20140903,000000,105.69,105.69,104.5,104.89,72764,0
+BBH.US,D,20140904,000000,105.14,105.17,103.01,103.2,63041,0
+BBH.US,D,20140905,000000,103.55,103.55,100.7,102.82,76411,0
+BBH.US,D,20140908,000000,102.65,103.69,102.57,103.68,28623,0
+BBH.US,D,20140909,000000,103.49,103.49,102.08,102.41,32823,0
+BBH.US,D,20140910,000000,102.58,104.81,102.53,104.67,49844,0
+BBH.US,D,20140911,000000,104.21,104.21,103.05,103.98,28205,0
+BBH.US,D,20140912,000000,103.86,104.05,101.94,102.51,133629,0
+BBH.US,D,20140915,000000,102.02,102.02,100.15,100.84,135767,0
+BBH.US,D,20140916,000000,100.2,103.11,100.2,103,164608,0
+BBH.US,D,20140917,000000,103.35,103.88,102.32,103.3,107603,0
+BBH.US,D,20140918,000000,103.9,104.52,103.29,104.52,84875,0
+BBH.US,D,20140919,000000,105.32,105.49,104.16,104.85,51558,0
+BBH.US,D,20140922,000000,104.4,104.74,103.01,103.93,208929,0
+BBH.US,D,20140923,000000,103.39,104.44,103.39,103.44,31018,0
+BBH.US,D,20140924,000000,103.81,106.54,103.81,106.52,81973,0
+BBH.US,D,20140925,000000,106.14,106.89,103.99,104.19,91112,0
+BBH.US,D,20140926,000000,104.72,105.13,103.71,104.95,57627,0
+BBH.US,D,20140929,000000,103.75,105.46,103.52,104.81,45059,0
+BBH.US,D,20140930,000000,104.81,104.99,103.45,103.75,50102,0
+BBH.US,D,20141001,000000,103.46,103.75,101.5,102.25,147266,0
+BBH.US,D,20141002,000000,102.06,102.59,100.22,101.66,88829,0
+BBH.US,D,20141003,000000,102.42,104.11,102.21,103.86,169482,0
+BBH.US,D,20141006,000000,104.44,104.7,102.16,102.51,43897,0
+BBH.US,D,20141007,000000,102.05,102.12,100.52,100.59,63142,0
+BBH.US,D,20141008,000000,100.47,103.64,100.1,103.5,73501,0
+BBH.US,D,20141009,000000,103.04,103.18,100.97,101.16,74330,0
+BBH.US,D,20141010,000000,100.8,102.52,99.281,99.29,107015,0
+BBH.US,D,20141013,000000,99.251,99.83,96.677,96.91,129973,0
+BBH.US,D,20141014,000000,97.844,98.366,94.43,95.636,221918,0
+BBH.US,D,20141015,000000,93.119,96.716,93.119,96.194,116283,0
+BBH.US,D,20141016,000000,94.137,98.993,94.107,97.617,238801,0
+BBH.US,D,20141017,000000,99.58,100.84,98.835,99.77,113215,0
+BBH.US,D,20141020,000000,99.95,101.68,99.95,101.58,99915,0
+BBH.US,D,20141021,000000,103.03,105.13,102.79,105.13,257298,0
+BBH.US,D,20141022,000000,104.98,105.22,103.21,104.55,162845,0
+BBH.US,D,20141023,000000,105.99,108.02,105.77,107.55,152666,0
+BBH.US,D,20141024,000000,107.44,109.64,107.33,109.6,259159,0
+BBH.US,D,20141027,000000,109.49,110.77,108.68,110.69,95605,0
+BBH.US,D,20141028,000000,111.74,112.56,111.57,112.29,127449,0
+BBH.US,D,20141029,000000,111.63,112.26,109.97,111.13,152028,0
+BBH.US,D,20141030,000000,110.92,113.68,110.92,113.55,73513,0
+BBH.US,D,20141031,000000,115.55,115.93,112.92,113.47,127193,0
+BBH.US,D,20141103,000000,113.95,114.82,113.23,113.91,220276,0
+BBH.US,D,20141104,000000,113.4,113.81,112.32,112.85,142716,0
+BBH.US,D,20141105,000000,114.16,114.16,110.76,111.07,70448,0
+BBH.US,D,20141106,000000,111.83,113.1,111.56,112.97,85504,0
+BBH.US,D,20141107,000000,113.13,113.13,111.19,112.17,77727,0
+BBH.US,D,20141110,000000,113.37,113.9,112.37,113.7,65059,0
+BBH.US,D,20141111,000000,113.89,114.68,113.35,113.96,79347,0
+BBH.US,D,20141112,000000,113.6,113.85,112.91,113.68,54551,0
+BBH.US,D,20141113,000000,113.85,114.09,112.17,112.87,56866,0
+BBH.US,D,20141114,000000,112.74,112.74,109.25,110.1,166247,0
+BBH.US,D,20141117,000000,109.68,111.38,109.46,110.01,85759,0
+BBH.US,D,20141118,000000,110.55,112.59,110.28,112.41,48032,0
+BBH.US,D,20141119,000000,112.65,113.11,111.46,112.48,49849,0
+BBH.US,D,20141120,000000,111.62,112.79,111.55,112.1,82821,0
+BBH.US,D,20141121,000000,113.39,113.78,112.07,112.27,79841,0
+BBH.US,D,20141124,000000,112.62,114.07,112.62,114.03,97063,0
+BBH.US,D,20141125,000000,114.48,114.49,112.64,113.56,51901,0
+BBH.US,D,20141126,000000,113.57,114.53,113.48,114.45,64193,0
+BBH.US,D,20141128,000000,114.68,115.88,114.26,114.77,92742,0
+BBH.US,D,20141201,000000,114.81,115.23,113.53,114.01,97622,0
+BBH.US,D,20141202,000000,114.7,116.98,114.7,116.41,118602,0
+BBH.US,D,20141203,000000,116.73,116.73,114.9,116.35,147973,0
+BBH.US,D,20141204,000000,116.22,116.57,115.25,115.72,53662,0
+BBH.US,D,20141205,000000,115.88,116.79,115.82,116.7,54805,0
+BBH.US,D,20141208,000000,118.37,120.3,117.83,118.94,191755,0
+BBH.US,D,20141209,000000,117.41,119.27,116.46,119.03,75669,0
+BBH.US,D,20141210,000000,118.76,119.16,116.49,116.7,137938,0
+BBH.US,D,20141211,000000,117.16,119.14,116.87,117.11,99600,0
+BBH.US,D,20141212,000000,115.68,117.68,115.67,115.68,101684,0
+BBH.US,D,20141215,000000,116.55,117.67,112.5,112.74,311500,0
+BBH.US,D,20141216,000000,111.93,114.19,110.99,111,352312,0
+BBH.US,D,20141217,000000,111.29,114.43,110.81,114.22,153640,0
+BBH.US,D,20141218,000000,117.13,118.01,115.74,117.93,112301,0
+BBH.US,D,20141219,000000,118.65,120.43,117.63,119.68,112678,0
+BBH.US,D,20141222,000000,116.67,117.39,114.45,115.28,276752,0
+BBH.US,D,20141223,000000,115.04,115.27,108.63,109.79,377902,0
+BBH.US,D,20141224,000000,109.51,112.83,109.45,111.65,119548,0
+BBH.US,D,20141226,000000,112.57,114.58,112.57,114.28,96175,0
+BBH.US,D,20141229,000000,114.53,115.37,113.67,115.13,186290,0
+BBH.US,D,20141230,000000,115.18,115.18,113.64,113.64,98749,0
+BBH.US,D,20141231,000000,113.9,115.37,113.02,113.1,54315,0
+BBH.US,D,20150102,000000,113.75,115.38,113.41,114.12,140149,0
+BBH.US,D,20150105,000000,113.51,115.45,113.07,114.27,287045,0
+BBH.US,D,20150106,000000,114.73,115.39,111.61,112.44,331456,0
+BBH.US,D,20150107,000000,113.81,116.27,113.77,116.26,185228,0
+BBH.US,D,20150108,000000,118.45,118.45,116.38,116.99,201802,0
+BBH.US,D,20150109,000000,117.69,117.69,115.44,116.23,109111,0
+BBH.US,D,20150112,000000,117.51,118.08,116.13,117.07,130992,0
+BBH.US,D,20150113,000000,118.52,120.04,116.08,117.41,159451,0
+BBH.US,D,20150114,000000,116.07,118.12,116.07,117.7,292795,0
+BBH.US,D,20150115,000000,118.25,118.69,115.43,115.47,324482,0
+BBH.US,D,20150116,000000,115.5,119.06,115.22,118.92,211579,0
+BBH.US,D,20150120,000000,119.43,121.52,118.12,121.25,206317,0
+BBH.US,D,20150121,000000,121.02,121.45,119.76,120.11,187014,0
+BBH.US,D,20150122,000000,120.47,120.9,117.56,120.89,148921,0
+BBH.US,D,20150123,000000,120.58,121.89,120.55,121.71,105388,0
+BBH.US,D,20150126,000000,122.04,123.6,121.54,123.15,136196,0
+BBH.US,D,20150127,000000,121.72,123.47,121.67,122.29,196710,0
+BBH.US,D,20150128,000000,123.06,123.19,119.53,119.55,261397,0
+BBH.US,D,20150129,000000,119.14,121.02,118.11,120.92,207174,0
+BBH.US,D,20150130,000000,121.15,123.46,120.53,120.56,199487,0
+BBH.US,D,20150202,000000,121.62,121.89,118.61,120.13,222176,0
+BBH.US,D,20150203,000000,121.03,121.03,116.45,119.1,254963,0
+BBH.US,D,20150204,000000,116.53,117.4,113.61,116.62,318580,0
+BBH.US,D,20150205,000000,117.65,119.34,117.22,119.16,185697,0
+BBH.US,D,20150206,000000,118.04,120.16,116.96,117.37,226616,0
+BBH.US,D,20150209,000000,116.82,118.05,116.39,116.45,81892,0
+BBH.US,D,20150210,000000,117.51,118.65,116.87,118.3,130072,0
+BBH.US,D,20150211,000000,118.26,119.88,117.45,118.21,139872,0
+BBH.US,D,20150212,000000,118.76,120,117.49,119.18,154536,0
+BBH.US,D,20150213,000000,119.45,120.07,118.14,120.02,84740,0
+BBH.US,D,20150217,000000,120.04,121.46,120.02,120.97,145611,0
+BBH.US,D,20150218,000000,121.06,122.18,120.33,122.18,76809,0
+BBH.US,D,20150219,000000,121.8,123.2,121.8,122.88,104151,0
+BBH.US,D,20150220,000000,122.59,124.66,122.59,124.65,95749,0
+BBH.US,D,20150223,000000,124.93,126.65,124.9,125.49,94166,0
+BBH.US,D,20150224,000000,125.55,126.43,123.64,124.59,185405,0
+BBH.US,D,20150225,000000,124.89,127.13,123.76,126.32,175624,0
+BBH.US,D,20150226,000000,126.62,126.9,124.9,126.64,72785,0
+BBH.US,D,20150227,000000,126.36,126.74,124.94,125.44,135776,0
+BBH.US,D,20150302,000000,125.49,126.51,125.44,126.37,167417,0
+BBH.US,D,20150303,000000,126,126.22,124.38,125.91,166499,0
+BBH.US,D,20150304,000000,125.33,127.06,124.51,126.39,46931,0
+BBH.US,D,20150305,000000,127.44,130.17,127.39,129.8,138953,0
+BBH.US,D,20150306,000000,129.41,129.63,127.21,127.47,138851,0
+BBH.US,D,20150309,000000,127.54,127.73,126.16,127.46,149768,0
+BBH.US,D,20150310,000000,126.36,128.17,125.52,126.74,63151,0
+BBH.US,D,20150311,000000,127.18,127.22,126.13,126.59,79271,0
+BBH.US,D,20150312,000000,126.95,127.44,126.21,127.39,64580,0
+BBH.US,D,20150313,000000,127.04,128.96,126.68,127.74,56520,0
+BBH.US,D,20150316,000000,128.7,131.33,128.03,131.23,112732,0
+BBH.US,D,20150317,000000,130.75,132.43,130.4,131.88,88759,0
+BBH.US,D,20150318,000000,131.53,133.05,130.26,132.27,219449,0
+BBH.US,D,20150319,000000,133.27,135.21,133.07,135.03,272703,0
+BBH.US,D,20150320,000000,137.61,137.94,134.47,135.71,259644,0
+BBH.US,D,20150323,000000,133.98,134.12,131.86,132.62,216388,0
+BBH.US,D,20150324,000000,132.86,134.27,131.9,131.9,121712,0
+BBH.US,D,20150325,000000,131.9,132.94,126.83,126.95,269029,0
+BBH.US,D,20150326,000000,125.76,128.25,124.34,126.8,250360,0
+BBH.US,D,20150327,000000,127.31,130.1,127.27,129.33,110592,0
+BBH.US,D,20150330,000000,130.58,131.12,129.22,130.33,520106,0
+BBH.US,D,20150331,000000,129.53,129.53,126.99,127.02,214234,0
+BBH.US,D,20150401,000000,126.71,127.01,123.31,125.45,293821,0
+BBH.US,D,20150402,000000,126.43,126.43,124.48,125.44,81516,0
+BBH.US,D,20150406,000000,124.74,126.38,124.41,124.95,129568,0
+BBH.US,D,20150407,000000,125.36,127.97,125.36,126.02,316634,0
+BBH.US,D,20150408,000000,126.44,129.3,126.44,128.42,183231,0
+BBH.US,D,20150409,000000,129.05,129.76,127.43,128.99,142427,0
+BBH.US,D,20150410,000000,129.35,130.92,129.05,130.31,80495,0
+BBH.US,D,20150413,000000,130.53,132.17,130.53,130.72,247504,0
+BBH.US,D,20150414,000000,131,131.34,129.39,130.28,83656,0
+BBH.US,D,20150415,000000,130.7,131.98,130.15,131.66,181649,0
+BBH.US,D,20150416,000000,132.33,132.49,131.05,131.76,55946,0
+BBH.US,D,20150417,000000,130.92,131.32,128.71,129.4,128341,0
+BBH.US,D,20150420,000000,130.06,130.32,128.96,130.07,80673,0
+BBH.US,D,20150421,000000,131.25,132.6,130.55,132.37,107145,0
+BBH.US,D,20150422,000000,132.74,133.49,131.49,132.02,118666,0
+BBH.US,D,20150423,000000,131.59,133.42,131.34,133.14,43054,0
+BBH.US,D,20150424,000000,132.33,133.05,131.58,131.61,54076,0
+BBH.US,D,20150427,000000,132.06,132.06,126.99,127.35,182517,0
+BBH.US,D,20150428,000000,127.73,128.4,124.01,125.85,127719,0
+BBH.US,D,20150429,000000,125.07,127.2,124.38,125.9,249441,0
+BBH.US,D,20150430,000000,124.91,126.05,121.32,122.51,207307,0
+BBH.US,D,20150501,000000,123.7,126.32,123.7,126.03,106306,0
+BBH.US,D,20150504,000000,126.68,128.66,126.42,126.46,124160,0
+BBH.US,D,20150505,000000,126.49,126.49,123.72,123.95,116100,0
+BBH.US,D,20150506,000000,124.96,125.01,122.9,124.36,64487,0
+BBH.US,D,20150507,000000,124.49,125.64,123.66,125.43,55435,0
+BBH.US,D,20150508,000000,127.39,128.75,126.65,128.07,78863,0
+BBH.US,D,20150511,000000,127.62,128.83,127.62,127.98,75598,0
+BBH.US,D,20150512,000000,126.16,128.33,126.04,127.84,77832,0
+BBH.US,D,20150513,000000,128.87,129.34,127.39,127.87,45629,0
+BBH.US,D,20150514,000000,128.11,129.31,126.82,129.28,85596,0
+BBH.US,D,20150515,000000,129.39,130.06,128.88,129.66,95758,0
+BBH.US,D,20150518,000000,129.56,131.68,129.52,131.45,58696,0
+BBH.US,D,20150519,000000,131.59,132.03,130.93,131.38,86048,0
+BBH.US,D,20150520,000000,131.46,133.39,130.15,132.6,153625,0
+BBH.US,D,20150521,000000,132.62,132.97,131.84,132.7,123345,0
+BBH.US,D,20150522,000000,132.62,133.1,132.3,132.65,90084,0
+BBH.US,D,20150526,000000,132.6,132.6,130.44,131.03,130198,0
+BBH.US,D,20150527,000000,131.5,133.33,130.93,133.27,194655,0
+BBH.US,D,20150528,000000,133.13,133.47,131.63,132.38,84300,0
+BBH.US,D,20150529,000000,132.38,133.03,131.52,131.99,137321,0
+BBH.US,D,20150601,000000,132.59,132.82,130.57,131.64,137184,0
+BBH.US,D,20150602,000000,131.34,131.61,129.97,130.72,70656,0
+BBH.US,D,20150603,000000,131.34,131.57,130.34,131.12,73763,0
+BBH.US,D,20150604,000000,130.59,131.24,129.16,129.93,98962,0
+BBH.US,D,20150605,000000,129.84,131.27,128.6,131.02,119570,0
+BBH.US,D,20150608,000000,131.05,131.46,129.77,130.24,192106,0
+BBH.US,D,20150609,000000,130,130.23,128.16,129.2,110747,0
+BBH.US,D,20150610,000000,128.98,131.37,128.01,131.25,157925,0
+BBH.US,D,20150611,000000,131.94,132.76,131.44,132.55,129721,0
+BBH.US,D,20150612,000000,132.22,132.25,130.23,130.9,156399,0
+BBH.US,D,20150615,000000,129.76,130.89,129.01,130.72,127731,0
+BBH.US,D,20150616,000000,130.39,131.74,130.19,131.29,89574,0
+BBH.US,D,20150617,000000,131.71,132.26,130.72,131.73,126201,0
+BBH.US,D,20150618,000000,132.72,136.44,132.35,135.91,160786,0
+BBH.US,D,20150619,000000,135.81,136.6,135.12,136.09,122936,0
+BBH.US,D,20150622,000000,137.14,138.14,136.73,137.84,182210,0
+BBH.US,D,20150623,000000,138.18,138.53,137.06,137.79,155360,0
+BBH.US,D,20150624,000000,137.3,137.58,135.42,135.63,114467,0
+BBH.US,D,20150625,000000,136.16,136.46,134.25,134.99,91922,0
+BBH.US,D,20150626,000000,135.14,135.37,132.89,133.94,117427,0
+BBH.US,D,20150629,000000,132.33,133.62,129.52,129.71,149461,0
+BBH.US,D,20150630,000000,131.01,132.58,130.24,132.17,171282,0
+BBH.US,D,20150701,000000,133.58,134.26,131.87,132.68,149156,0
+BBH.US,D,20150702,000000,132.96,132.97,131.8,132.43,77842,0
+BBH.US,D,20150706,000000,131.13,134.33,131.04,133.09,148747,0
+BBH.US,D,20150707,000000,133.58,133.58,130.88,133.31,85596,0
+BBH.US,D,20150708,000000,132.41,132.41,129.48,129.8,114264,0
+BBH.US,D,20150709,000000,132.09,133.16,130.5,130.79,69680,0
+BBH.US,D,20150710,000000,132.08,134.69,131.12,132.36,55295,0
+BBH.US,D,20150713,000000,133.64,134.5,133.53,134.25,162112,0
+BBH.US,D,20150714,000000,134.84,137.99,134.36,137.75,173148,0
+BBH.US,D,20150715,000000,139.4,141.45,138.76,139.09,117495,0
+BBH.US,D,20150716,000000,140.32,141.56,139.85,141.2,88350,0
+BBH.US,D,20150717,000000,141.62,141.78,139.96,141.76,140585,0
+BBH.US,D,20150720,000000,142.55,142.65,141.43,141.81,122834,0
+BBH.US,D,20150721,000000,141.94,142.13,139.6,140.82,144871,0
+BBH.US,D,20150722,000000,139.24,140.77,138.86,140.24,67436,0
+BBH.US,D,20150723,000000,140.61,141.52,139.85,140.36,188025,0
+BBH.US,D,20150724,000000,137.84,137.98,133.71,133.99,248116,0
+BBH.US,D,20150727,000000,133.5,134.36,131.91,133.33,251585,0
+BBH.US,D,20150728,000000,134.58,136.57,133.5,136.3,309534,0
+BBH.US,D,20150729,000000,137.66,137.79,133.9,134.81,218837,0
+BBH.US,D,20150730,000000,134.98,135.96,132.38,135.78,235159,0
+BBH.US,D,20150731,000000,136.75,138.23,136.55,137.14,177516,0
+BBH.US,D,20150803,000000,137.39,137.97,135.85,137.12,143197,0
+BBH.US,D,20150804,000000,137.73,138.68,137.27,137.84,83964,0
+BBH.US,D,20150805,000000,139.05,139.96,138.67,138.82,78557,0
+BBH.US,D,20150806,000000,139.1,139.18,133.19,133.34,164858,0
+BBH.US,D,20150807,000000,133.34,133.34,130.46,132.62,175784,0
+BBH.US,D,20150810,000000,133.75,135.65,133.75,133.84,138646,0
+BBH.US,D,20150811,000000,132.86,134.2,131.73,132.99,179688,0
+BBH.US,D,20150812,000000,131.65,134.28,129.68,133.93,142830,0
+BBH.US,D,20150813,000000,134,134.78,132.85,133.03,105490,0
+BBH.US,D,20150814,000000,132.83,133.13,130.74,132.32,99472,0
+BBH.US,D,20150817,000000,132.03,134.85,131.27,134.77,190270,0
+BBH.US,D,20150818,000000,134.66,135.27,133.49,133.73,106102,0
+BBH.US,D,20150819,000000,133.07,133.79,131.66,132.94,161601,0
+BBH.US,D,20150820,000000,131.6,132.4,127.83,127.89,213939,0
+BBH.US,D,20150821,000000,126.6,128.58,123.35,123.35,568871,0
+BBH.US,D,20150824,000000,114.18,123.27,93.862,117.37,395826,0
+BBH.US,D,20150825,000000,118.56,125.71,118.21,118.21,279846,0
+BBH.US,D,20150826,000000,121.59,124.28,118.27,124.17,204146,0
+BBH.US,D,20150827,000000,125.4,127.98,124.44,127.04,167519,0
+BBH.US,D,20150828,000000,126.26,127.81,126.13,127.78,61521,0
+BBH.US,D,20150831,000000,127.39,128.14,123.29,123.52,59375,0
+BBH.US,D,20150901,000000,122.29,123.09,117.86,120.17,250156,0
+BBH.US,D,20150902,000000,122.86,124.78,119.87,124.77,261379,0
+BBH.US,D,20150903,000000,125.49,126.18,122.33,122.52,188229,0
+BBH.US,D,20150904,000000,121.3,123.17,120.36,122.08,141607,0
+BBH.US,D,20150908,000000,124.68,127.33,122.78,127.14,183842,0
+BBH.US,D,20150909,000000,128.3,129.14,124.61,125,247198,0
+BBH.US,D,20150910,000000,124.5,128.31,124.5,127.46,176705,0
+BBH.US,D,20150911,000000,126.89,129.29,126.56,129.29,67845,0
+BBH.US,D,20150914,000000,129.7,129.7,127.29,128.64,69374,0
+BBH.US,D,20150915,000000,129.1,130.61,128.18,130.02,73149,0
+BBH.US,D,20150916,000000,130.2,130.88,128.3,129.61,92023,0
+BBH.US,D,20150917,000000,129.59,133.01,129.29,131.34,154446,0
+BBH.US,D,20150918,000000,129.37,130.39,128.38,128.54,118243,0
+BBH.US,D,20150921,000000,129.4,129.4,122.6,123.72,373193,0
+BBH.US,D,20150922,000000,121.51,122.46,119.88,122.26,247096,0
+BBH.US,D,20150923,000000,122.33,123.05,120.63,121.29,109337,0
+BBH.US,D,20150924,000000,120.37,120.65,117,118.72,166240,0
+BBH.US,D,20150925,000000,120.15,120.15,111.74,113.63,434101,0
+BBH.US,D,20150928,000000,112.46,112.74,105.91,107.71,754592,0
+BBH.US,D,20150929,000000,107.6,111.96,106.3,108.19,593969,0
+BBH.US,D,20150930,000000,109.85,113.11,109.85,112.06,341771,0
+BBH.US,D,20151001,000000,112.18,113.3,110.35,113.19,187414,0
+BBH.US,D,20151002,000000,110.9,116.25,110.45,116.24,215775,0
+BBH.US,D,20151005,000000,117.42,118.35,114.25,115.59,186318,0
+BBH.US,D,20151006,000000,113.77,113.89,108.25,111.43,282294,0
+BBH.US,D,20151007,000000,111.88,114.94,110.24,113.89,304934,0
+BBH.US,D,20151008,000000,113.44,114.46,110.25,113.83,203634,0
+BBH.US,D,20151009,000000,113.7,114.9,112.75,114.1,167110,0
+BBH.US,D,20151012,000000,114.81,115.38,113.52,114.36,189629,0
+BBH.US,D,20151013,000000,113.76,115.38,111.17,111.32,166602,0
+BBH.US,D,20151014,000000,112.2,113.79,110.79,111.76,231486,0
+BBH.US,D,20151015,000000,111.5,116.53,111.13,116.53,146502,0
+BBH.US,D,20151016,000000,116.26,117.62,114.94,116.35,140892,0
+BBH.US,D,20151019,000000,115.91,118.51,114.64,117.07,196691,0
+BBH.US,D,20151020,000000,116.76,117.08,113.75,114,241792,0
+BBH.US,D,20151021,000000,115.75,116.14,111.21,113.95,249748,0
+BBH.US,D,20151022,000000,114.15,116.26,112.52,115.62,340343,0
+BBH.US,D,20151023,000000,116.69,118.56,116,118.56,150889,0
+BBH.US,D,20151026,000000,118.18,120.7,117.21,119.44,111407,0
+BBH.US,D,20151027,000000,119.51,123,119.51,122.98,98144,0
+BBH.US,D,20151028,000000,122.49,123.5,120.56,123.42,87636,0
+BBH.US,D,20151029,000000,123.84,125.11,122.34,122.61,165173,0
+BBH.US,D,20151030,000000,123.01,123.01,121.34,121.34,66926,0
+BBH.US,D,20151102,000000,121.9,125.19,121.87,125.04,118572,0
+BBH.US,D,20151103,000000,124.86,125.37,123.14,124.62,129547,0
+BBH.US,D,20151104,000000,125.09,125.76,122.72,124.56,184666,0
+BBH.US,D,20151105,000000,123.71,123.71,121.34,122.63,143850,0
+BBH.US,D,20151106,000000,121.95,122.22,119.67,121.51,159255,0
+BBH.US,D,20151109,000000,121.11,122.35,120.36,122.05,239091,0
+BBH.US,D,20151110,000000,121.98,122.52,121.31,122.33,86208,0
+BBH.US,D,20151111,000000,122.6,122.75,120.6,120.6,109673,0
+BBH.US,D,20151112,000000,120.07,120.53,118.11,118.11,198738,0
+BBH.US,D,20151113,000000,118.13,120.17,117.38,118.47,98858,0
+BBH.US,D,20151116,000000,117.89,119.6,116.84,119.56,60193,0
+BBH.US,D,20151117,000000,120,121.86,119.43,121.31,86005,0
+BBH.US,D,20151118,000000,121.81,124.55,121.4,124.46,111917,0
+BBH.US,D,20151119,000000,124.32,124.37,122.36,122.76,69274,0
+BBH.US,D,20151120,000000,123.08,123.73,122.09,122.2,106818,0
+BBH.US,D,20151123,000000,122.23,123.81,122.23,122.83,56214,0
+BBH.US,D,20151124,000000,122.05,123.5,121.38,123.11,43870,0
+BBH.US,D,20151125,000000,123.27,124.14,123.2,123.93,30709,0
+BBH.US,D,20151127,000000,124.38,124.73,124.12,124.53,22242,0
+BBH.US,D,20151130,000000,124.78,124.78,121.48,122,62233,0
+BBH.US,D,20151201,000000,122.74,123,121.18,122.59,70532,0
+BBH.US,D,20151202,000000,122.49,123.33,121.6,121.91,52881,0
+BBH.US,D,20151203,000000,122.35,122.35,117.07,117.69,79651,0
+BBH.US,D,20151204,000000,117.91,121.54,117.91,121.45,96411,0
+BBH.US,D,20151207,000000,121.14,121.14,118.84,119.21,77435,0
+BBH.US,D,20151208,000000,118.12,121.68,118.12,121.39,85440,0
+BBH.US,D,20151209,000000,120.75,121.81,118.97,119.69,72844,0
+BBH.US,D,20151210,000000,119.74,121.46,119.62,120.86,27545,0
+BBH.US,D,20151211,000000,119.37,120.4,117.54,117.57,66620,0
+BBH.US,D,20151214,000000,117.93,118.96,116.16,118.43,55442,0
+BBH.US,D,20151215,000000,120.05,122,119.83,121.4,56826,0
+BBH.US,D,20151216,000000,122.39,124.03,121.42,123.8,59479,0
+BBH.US,D,20151217,000000,124.11,124.36,121.81,122.01,49888,0
+BBH.US,D,20151218,000000,121.3,122.34,120.73,121,63459,0
+BBH.US,D,20151221,000000,121.92,122.12,120.95,121.96,36118,0
+BBH.US,D,20151222,000000,122.35,122.78,121.4,122.5,35429,0
+BBH.US,D,20151223,000000,124.22,124.73,123.56,124.48,59825,0
+BBH.US,D,20151224,000000,124.37,125.32,123.27,124.97,17326,0
+BBH.US,D,20151228,000000,124.19,124.72,123.85,124.23,53797,0
+BBH.US,D,20151229,000000,124.94,126.33,124.92,126.09,135115,0
+BBH.US,D,20151230,000000,125.89,126.14,124.92,125.29,65151,0
+BBH.US,D,20151231,000000,124.86,125.75,124.62,124.78,36144,0
+BBH.US,D,20160104,000000,122.5,122.5,120.42,121.54,140159,0
+BBH.US,D,20160105,000000,121.62,122.82,120.9,121.58,50031,0
+BBH.US,D,20160106,000000,119.68,121.42,118.91,120.13,73962,0
+BBH.US,D,20160107,000000,117.31,118.49,115.66,115.83,222236,0
+BBH.US,D,20160108,000000,116.73,117.57,113.88,113.95,112097,0
+BBH.US,D,20160111,000000,114.5,114.5,107.96,110.18,120649,0
+BBH.US,D,20160112,000000,111.22,113.97,108.16,111.63,115931,0
+BBH.US,D,20160113,000000,112.17,112.65,106.03,106.24,100910,0
+BBH.US,D,20160114,000000,106.74,111.02,104,109.76,154134,0
+BBH.US,D,20160115,000000,106.51,108.08,105.28,107.06,153894,0
+BBH.US,D,20160119,000000,108.55,108.93,103.6,105.21,178865,0
+BBH.US,D,20160120,000000,102.71,108.56,101.53,107.17,263359,0
+BBH.US,D,20160121,000000,106.18,107.12,104.15,104.33,100485,0
+BBH.US,D,20160122,000000,106.41,107.93,105.64,107.69,179598,0
+BBH.US,D,20160125,000000,107.01,108.69,106.07,106.19,65233,0
+BBH.US,D,20160126,000000,106.43,106.63,104.14,105.76,78505,0
+BBH.US,D,20160127,000000,106.2,106.88,102.22,102.74,96325,0
+BBH.US,D,20160128,000000,103.3,103.3,97.591,99.172,198534,0
+BBH.US,D,20160129,000000,98.647,100.3,97.923,99.91,135605,0
+BBH.US,D,20160201,000000,99.97,101.25,98.434,100.65,113511,0
+BBH.US,D,20160202,000000,99.65,99.85,97.236,97.658,63862,0
+BBH.US,D,20160203,000000,97.806,99.182,94.915,99.042,303318,0
+BBH.US,D,20160204,000000,98.494,101.55,97.893,99.271,186471,0
+BBH.US,D,20160205,000000,98.755,99.082,94.718,96.232,229631,0
+BBH.US,D,20160208,000000,93.304,94.945,92.596,93.942,170874,0
+BBH.US,D,20160209,000000,91.9,96.125,91.506,94.463,131376,0
+BBH.US,D,20160210,000000,95.172,98.041,95.082,95.476,111419,0
+BBH.US,D,20160211,000000,92.872,94.679,92.804,94.1,140611,0
+BBH.US,D,20160212,000000,95.013,97.206,93.559,97.167,88965,0
+BBH.US,D,20160216,000000,98.914,99.77,98.276,99.6,169932,0
+BBH.US,D,20160217,000000,100.65,101.98,99.59,101.91,110459,0
+BBH.US,D,20160218,000000,102.35,102.35,99.64,99.71,138461,0
+BBH.US,D,20160219,000000,99.281,100.78,98.376,100.38,159936,0
+BBH.US,D,20160222,000000,101.84,101.91,100.38,100.99,40967,0
+BBH.US,D,20160223,000000,100.24,101.46,98.953,98.983,38719,0
+BBH.US,D,20160224,000000,97.648,99.57,96.566,99.445,63360,0
+BBH.US,D,20160225,000000,99.76,100.9,98.667,99.63,67619,0
+BBH.US,D,20160226,000000,100.45,101.03,99.9,100.27,54300,0
+BBH.US,D,20160229,000000,100.07,100.7,98.745,98.745,44400,0
+BBH.US,D,20160301,000000,99.475,102.78,98.884,102.77,46641,0
+BBH.US,D,20160302,000000,102.63,103.95,102.05,103.09,61988,0
+BBH.US,D,20160303,000000,103.31,103.55,101.55,101.98,55480,0
+BBH.US,D,20160304,000000,102.09,103.29,101.29,101.75,67068,0
+BBH.US,D,20160307,000000,101.23,104.55,101.2,103.71,61557,0
+BBH.US,D,20160308,000000,102.61,103.37,100.62,100.9,65031,0
+BBH.US,D,20160309,000000,101.05,101.05,98.667,99.51,82870,0
+BBH.US,D,20160310,000000,100.49,101.15,97.933,98.934,96324,0
+BBH.US,D,20160311,000000,99.86,101.38,99.62,101.28,52180,0
+BBH.US,D,20160314,000000,101.15,101.68,100.69,100.99,48640,0
+BBH.US,D,20160315,000000,100.07,100.21,97.873,98.11,78779,0
+BBH.US,D,20160316,000000,97.796,99.315,96.566,97.746,94365,0
+BBH.US,D,20160317,000000,97.372,97.893,95.072,96.792,246898,0
+BBH.US,D,20160318,000000,97.058,98.815,96.202,98.454,225438,0
+BBH.US,D,20160321,000000,98.306,100.79,98.1,100.23,72993,0
+BBH.US,D,20160322,000000,99.79,102.65,99.79,102.4,92371,0
+BBH.US,D,20160323,000000,101.93,102.76,99.56,99.64,71439,0
+BBH.US,D,20160324,000000,98.835,101.69,98.12,100.33,80902,0
+BBH.US,D,20160328,000000,100.69,100.88,99.211,99.335,56030,0
+BBH.US,D,20160329,000000,98.618,100.06,97.236,100.03,157251,0
+BBH.US,D,20160330,000000,100.53,102.11,99.132,99.355,51444,0
+BBH.US,D,20160331,000000,99.112,102.99,99.112,101.91,93007,0
+BBH.US,D,20160401,000000,101.56,104.6,100.9,104.4,106640,0
+BBH.US,D,20160404,000000,104.78,106.48,104.51,105.13,159090,0
+BBH.US,D,20160405,000000,104.34,106.14,104.15,104.84,129001,0
+BBH.US,D,20160406,000000,105.26,110.42,105.26,110.42,167049,0
+BBH.US,D,20160407,000000,109.91,111,107.82,107.88,141477,0
+BBH.US,D,20160408,000000,109.08,109.11,106.47,107.21,60048,0
+BBH.US,D,20160411,000000,107.72,107.87,105.59,105.85,59393,0
+BBH.US,D,20160412,000000,105.83,107.3,105.12,107.1,57389,0
+BBH.US,D,20160413,000000,107.91,109.2,107.42,108.92,55697,0
+BBH.US,D,20160414,000000,108.42,109.63,108.42,109.05,54907,0
+BBH.US,D,20160415,000000,108.75,109.14,107.75,108.79,417126,0
+BBH.US,D,20160418,000000,108.62,110.89,108.51,110.25,72363,0
+BBH.US,D,20160419,000000,109.63,109.63,107.87,108.32,60525,0
+BBH.US,D,20160420,000000,108.69,109.3,108.22,108.7,29834,0
+BBH.US,D,20160421,000000,108.85,111.12,108.65,111.04,58585,0
+BBH.US,D,20160422,000000,111.05,111.42,109.47,111.08,80943,0
+BBH.US,D,20160425,000000,110.6,111.42,110.33,110.68,36056,0
+BBH.US,D,20160426,000000,110.94,110.94,108.81,109.4,41074,0
+BBH.US,D,20160427,000000,109.38,109.42,107.75,108.28,43235,0
+BBH.US,D,20160428,000000,107.58,109.69,106.26,107.33,71360,0
+BBH.US,D,20160429,000000,106.4,106.74,103.59,104.5,126894,0
+BBH.US,D,20160502,000000,104.89,105.52,103.51,105.45,38066,0
+BBH.US,D,20160503,000000,104.33,104.87,103.42,103.57,51482,0
+BBH.US,D,20160504,000000,102.75,103.16,101.1,101.14,92057,0
+BBH.US,D,20160505,000000,101.82,102.16,100.85,101.98,76103,0
+BBH.US,D,20160506,000000,101.61,102.61,100.4,101.45,71907,0
+BBH.US,D,20160509,000000,101.51,104.44,101.51,103.75,66870,0
+BBH.US,D,20160510,000000,104.1,104.71,102.95,104.63,75741,0
+BBH.US,D,20160511,000000,104.23,104.53,101.59,101.6,53571,0
+BBH.US,D,20160512,000000,102.09,102.17,99.5,100.36,85351,0
+BBH.US,D,20160513,000000,100.04,101.98,100.04,101.06,73604,0
+BBH.US,D,20160516,000000,101.49,103.24,101.33,103.01,76000,0
+BBH.US,D,20160517,000000,102.73,103.03,101.49,101.88,85973,0
+BBH.US,D,20160518,000000,101.5,103.31,101.33,102.85,119436,0
+BBH.US,D,20160519,000000,102.42,103.04,100.86,101.51,70220,0
+BBH.US,D,20160520,000000,102.14,103.73,101.94,103.3,64764,0
+BBH.US,D,20160523,000000,103.13,104.6,103.13,103.72,57242,0
+BBH.US,D,20160524,000000,104.6,106.22,104.17,106.08,83505,0
+BBH.US,D,20160525,000000,106.85,107.51,106.42,107.44,89249,0
+BBH.US,D,20160526,000000,106.2,107.27,106.15,106.5,132224,0
+BBH.US,D,20160527,000000,106.65,107.51,106.33,107.46,47259,0
+BBH.US,D,20160531,000000,107.88,109.04,107.88,108.58,103665,0
+BBH.US,D,20160601,000000,107.86,109.15,107.68,108.85,35527,0
+BBH.US,D,20160602,000000,108.43,110.56,108.43,110.54,43809,0
+BBH.US,D,20160603,000000,109.91,109.91,107.68,109.1,116093,0
+BBH.US,D,20160606,000000,109.28,110.52,108.1,110.19,63193,0
+BBH.US,D,20160607,000000,108.41,109.11,107.22,107.64,68530,0
+BBH.US,D,20160608,000000,107.68,107.86,106.81,107.54,54701,0
+BBH.US,D,20160609,000000,106.87,107.68,105.73,105.74,55374,0
+BBH.US,D,20160610,000000,104.35,104.87,103.25,103.79,73151,0
+BBH.US,D,20160613,000000,102.93,104.5,102.45,102.55,64080,0
+BBH.US,D,20160614,000000,102.21,103.05,101.06,102.08,58843,0
+BBH.US,D,20160615,000000,102.7,102.78,101.59,101.68,42289,0
+BBH.US,D,20160616,000000,100.96,101.69,100.25,101.5,49187,0
+BBH.US,D,20160617,000000,101.82,101.82,99.74,99.77,68924,0
+BBH.US,D,20160620,000000,100.84,101.73,100.28,100.44,62979,0
+BBH.US,D,20160621,000000,100.58,100.58,98.395,98.983,82502,0
+BBH.US,D,20160622,000000,99.082,101.75,98.677,99.87,97660,0
+BBH.US,D,20160623,000000,100.92,101.98,100.36,101.89,39562,0
+BBH.US,D,20160624,000000,98.09,99.69,97.107,97.107,149932,0
+BBH.US,D,20160627,000000,96.262,97.097,94.129,94.581,140221,0
+BBH.US,D,20160628,000000,95.987,97.953,95.987,97.893,81041,0
+BBH.US,D,20160629,000000,99.51,100.05,98.286,99.69,70625,0
+BBH.US,D,20160630,000000,99.9,100.7,98.874,100.58,47193,0
+BBH.US,D,20160701,000000,100.38,102.92,100.32,102.73,78456,0
+BBH.US,D,20160705,000000,101.07,102.34,101.06,101.81,57005,0
+BBH.US,D,20160706,000000,101.32,104.25,101.32,104.07,82097,0
+BBH.US,D,20160707,000000,104.49,105.16,104.03,104.83,60597,0
+BBH.US,D,20160708,000000,104.76,106.83,104.76,106.62,37865,0
+BBH.US,D,20160711,000000,106.54,107.13,106.08,106.13,47260,0
+BBH.US,D,20160712,000000,106.81,107.4,106.49,106.6,92542,0
+BBH.US,D,20160713,000000,107,107.07,105.07,105.07,63091,0
+BBH.US,D,20160714,000000,106.14,106.14,105.12,105.61,49267,0
+BBH.US,D,20160715,000000,105.67,107.47,105.31,106.91,60104,0
+BBH.US,D,20160718,000000,106.95,107.62,106.5,107.24,63899,0
+BBH.US,D,20160719,000000,106.77,107.71,106.03,106.17,35228,0
+BBH.US,D,20160720,000000,106.26,108.59,106.26,108.35,51809,0
+BBH.US,D,20160721,000000,109.38,109.95,108.87,109.56,378745,0
+BBH.US,D,20160722,000000,109.8,110.52,109.44,109.92,99033,0
+BBH.US,D,20160725,000000,110.03,110.88,109.3,110.69,69702,0
+BBH.US,D,20160726,000000,109.4,110.08,108.85,109.41,64164,0
+BBH.US,D,20160727,000000,109.57,111.98,109.57,111.83,97484,0
+BBH.US,D,20160728,000000,112.04,112.45,110.92,112.18,90031,0
+BBH.US,D,20160729,000000,112.1,113.42,111.69,113.29,100065,0
+BBH.US,D,20160801,000000,113.56,116.43,113.56,115.51,148117,0
+BBH.US,D,20160802,000000,115.83,116.42,113.47,115.5,167632,0
+BBH.US,D,20160803,000000,115.54,116.23,114.96,116.04,75056,0
+BBH.US,D,20160804,000000,116.28,116.49,115.04,115.37,97423,0
+BBH.US,D,20160805,000000,115.77,116.49,115.45,115.74,50583,0
+BBH.US,D,20160808,000000,115.98,116,114.09,114.5,56579,0
+BBH.US,D,20160809,000000,114.92,114.92,113.94,114.15,39698,0
+BBH.US,D,20160810,000000,114.06,114.32,112.47,112.77,62855,0
+BBH.US,D,20160811,000000,113.05,113.86,112.52,113.7,33623,0
+BBH.US,D,20160812,000000,113.74,113.88,112.93,113.81,22066,0
+BBH.US,D,20160815,000000,114.11,115,113.94,114.75,57904,0
+BBH.US,D,20160816,000000,114.24,114.67,113.12,113.2,33688,0
+BBH.US,D,20160817,000000,113.31,113.65,112.66,113.58,34967,0
+BBH.US,D,20160818,000000,113.39,114.32,112.98,113.62,24296,0
+BBH.US,D,20160819,000000,113.3,113.91,112.94,113.28,17182,0
+BBH.US,D,20160822,000000,114.8,116.48,114.8,116.46,61286,0
+BBH.US,D,20160823,000000,116.8,117.36,116.53,116.66,46775,0
+BBH.US,D,20160824,000000,116.24,117.7,113.43,113.6,66549,0
+BBH.US,D,20160825,000000,113.84,114.56,111.19,112.59,67256,0
+BBH.US,D,20160826,000000,112.54,114.09,112.47,113.29,37248,0
+BBH.US,D,20160829,000000,113.49,113.49,112.34,112.82,31956,0
+BBH.US,D,20160830,000000,112.53,113.19,112.07,112.21,35417,0
+BBH.US,D,20160831,000000,112.06,112.4,111.47,111.74,31956,0
+BBH.US,D,20160901,000000,111.64,111.99,110.96,111.84,56634,0
+BBH.US,D,20160902,000000,112.19,112.47,111.4,111.75,32161,0
+BBH.US,D,20160906,000000,112.59,113.71,112.38,113.18,47454,0
+BBH.US,D,20160907,000000,113.5,114.15,113.02,113.61,57123,0
+BBH.US,D,20160908,000000,113.57,114.42,113.13,114.26,33309,0
+BBH.US,D,20160909,000000,113.3,113.37,111.2,111.2,51069,0
+BBH.US,D,20160912,000000,110.57,114.11,110.57,113.95,75104,0
+BBH.US,D,20160913,000000,113.07,113.08,111.17,112.15,39762,0
+BBH.US,D,20160914,000000,112.69,114.26,112.53,112.98,36605,0
+BBH.US,D,20160915,000000,112.98,114.56,112.49,114.3,30506,0
+BBH.US,D,20160916,000000,113.72,115.15,113.72,114.97,54545,0
+BBH.US,D,20160919,000000,115.23,115.81,114.51,114.66,78359,0
+BBH.US,D,20160920,000000,115.62,116.23,115.14,115.72,84691,0
+BBH.US,D,20160921,000000,116.01,116.42,114.1,116.15,35044,0
+BBH.US,D,20160922,000000,116.73,117.31,115.88,117.12,36484,0
+BBH.US,D,20160923,000000,116.88,117.71,116.54,116.54,25234,0
+BBH.US,D,20160926,000000,115.85,115.85,114.83,115.02,64171,0
+BBH.US,D,20160927,000000,114.51,115.8,114.19,115.8,32295,0
+BBH.US,D,20160928,000000,115.89,115.95,114.36,114.93,51519,0
+BBH.US,D,20160929,000000,114.79,115.02,111.87,112.15,59792,0
+BBH.US,D,20160930,000000,112.33,113.75,111.38,113.23,39248,0
+BBH.US,D,20161003,000000,113.1,113.17,111.74,113.13,41925,0
+BBH.US,D,20161004,000000,113.23,113.62,112.26,112.55,35936,0
+BBH.US,D,20161005,000000,112.91,114.1,112.89,113.32,25672,0
+BBH.US,D,20161006,000000,111.6,111.94,110.79,110.98,56242,0
+BBH.US,D,20161007,000000,111.12,111.47,110.06,111.18,38638,0
+BBH.US,D,20161010,000000,111.91,112.66,111.91,112.13,40254,0
+BBH.US,D,20161011,000000,109.98,110.44,107.16,107.95,89751,0
+BBH.US,D,20161012,000000,107.76,108.12,105.58,105.59,217174,0
+BBH.US,D,20161013,000000,104.61,106.49,104.43,105.79,117186,0
+BBH.US,D,20161014,000000,106.35,106.37,103.99,103.99,63633,0
+BBH.US,D,20161017,000000,103.48,104.99,103.02,104.28,58084,0
+BBH.US,D,20161018,000000,105.16,106.15,105.16,105.55,36079,0
+BBH.US,D,20161019,000000,105.6,105.72,104.86,104.87,56695,0
+BBH.US,D,20161020,000000,105,106.04,104.81,105.69,79840,0
+BBH.US,D,20161021,000000,105.64,105.64,104.69,105.01,44440,0
+BBH.US,D,20161024,000000,105.46,105.46,104.37,104.39,41314,0
+BBH.US,D,20161025,000000,104.23,104.59,103.53,103.8,43531,0
+BBH.US,D,20161026,000000,103.93,105.07,103.48,104,42884,0
+BBH.US,D,20161027,000000,105.03,106.03,104.45,104.56,67120,0
+BBH.US,D,20161028,000000,103.78,103.78,101.32,102.46,278641,0
+BBH.US,D,20161031,000000,102.6,103.02,101.03,101.05,215451,0
+BBH.US,D,20161101,000000,101.05,102.34,100.43,102.12,190826,0
+BBH.US,D,20161102,000000,101.45,101.86,100,100,129473,0
+BBH.US,D,20161103,000000,100.32,100.66,97.943,98.09,319943,0
+BBH.US,D,20161104,000000,97.893,100.66,97.893,99.64,286185,0
+BBH.US,D,20161107,000000,101.3,103.28,101.08,102.93,148327,0
+BBH.US,D,20161108,000000,102.55,104.89,102.33,103.71,166291,0
+BBH.US,D,20161109,000000,112,114.42,108.76,112.2,361906,0
+BBH.US,D,20161110,000000,115.18,115.18,112.12,113.56,201184,0
+BBH.US,D,20161111,000000,112.98,112.98,109.98,111.38,104618,0
+BBH.US,D,20161114,000000,111.98,112.8,110.68,112.63,120812,0
+BBH.US,D,20161115,000000,112.05,112.05,110.02,111.81,83859,0
+BBH.US,D,20161116,000000,111.67,112.1,110.36,110.39,67432,0
+BBH.US,D,20161117,000000,110.16,111.65,109.79,111.62,90700,0
+BBH.US,D,20161118,000000,111.89,111.89,109.89,109.98,78136,0
+BBH.US,D,20161121,000000,110.14,110.75,110.02,110.62,52028,0
+BBH.US,D,20161122,000000,110.83,110.83,107.99,108.8,46210,0
+BBH.US,D,20161123,000000,106.19,109.79,106.19,109.75,87716,0
+BBH.US,D,20161125,000000,109.95,110.57,109.08,109.97,13233,0
+BBH.US,D,20161128,000000,109.71,109.71,108.67,108.72,89198,0
+BBH.US,D,20161129,000000,109.64,110.14,108.69,109.41,48632,0
+BBH.US,D,20161130,000000,109.68,109.68,106.94,106.95,49745,0
+BBH.US,D,20161201,000000,107.55,107.55,105,105.22,62153,0
+BBH.US,D,20161202,000000,104.93,106.28,104.47,105.47,63728,0
+BBH.US,D,20161205,000000,106.02,107.06,105.54,106.05,28086,0
+BBH.US,D,20161206,000000,105.6,107.2,105.6,106.92,54139,0
+BBH.US,D,20161207,000000,105.08,105.42,102.85,104.58,118386,0
+BBH.US,D,20161208,000000,104.28,105.34,103.13,105.13,174291,0
+BBH.US,D,20161209,000000,105.69,107.63,105.51,105.73,134408,0
+BBH.US,D,20161212,000000,104.68,105.47,104.31,105.32,61283,0
+BBH.US,D,20161213,000000,105.46,106.78,105.46,106.07,153990,0
+BBH.US,D,20161214,000000,105.43,106.97,105.43,106.64,53112,0
+BBH.US,D,20161215,000000,106.33,107.91,106.33,107.84,40305,0
+BBH.US,D,20161216,000000,108,108.59,106.97,107.17,93644,0
+BBH.US,D,20161219,000000,107.25,107.93,105.7,105.73,43141,0
+BBH.US,D,20161220,000000,105.88,107.03,105.88,106.8,234271,0
+BBH.US,D,20161221,000000,106.66,106.88,105.53,105.78,48078,0
+BBH.US,D,20161222,000000,105.86,105.88,105.37,105.88,16840,0
+BBH.US,D,20161223,000000,105.68,107.8,105.68,107.66,76645,0
+BBH.US,D,20161227,000000,107.9,109.07,107.5,107.57,86482,0
+BBH.US,D,20161228,000000,107.6,107.6,106.59,106.75,43473,0
+BBH.US,D,20161229,000000,106.47,106.93,106.11,106.51,32007,0
+BBH.US,D,20161230,000000,106.43,106.97,105.53,106.04,105069,0
+BBH.US,D,20170103,000000,106.58,108.32,106.58,108.32,63157,0
+BBH.US,D,20170104,000000,108.31,110.79,108.31,110.32,107164,0
+BBH.US,D,20170105,000000,110.49,111.17,110,110.99,36183,0
+BBH.US,D,20170106,000000,111.39,112.53,111.39,111.99,86145,0
+BBH.US,D,20170109,000000,112.77,113.85,112.02,113.69,159064,0
+BBH.US,D,20170110,000000,114.08,115,113.41,114.58,59180,0
+BBH.US,D,20170111,000000,114.14,114.54,110.5,111.47,129148,0
+BBH.US,D,20170112,000000,110.84,112.19,110.25,111.94,43129,0
+BBH.US,D,20170113,000000,111.83,113.14,111.83,112.19,113175,0
+BBH.US,D,20170117,000000,111.16,111.3,109.94,110.4,60067,0
+BBH.US,D,20170118,000000,110.67,111.25,110.49,111.1,24825,0
+BBH.US,D,20170119,000000,110.95,111.05,110.17,110.5,168234,0
+BBH.US,D,20170120,000000,110.47,111.11,109.82,109.93,52682,0
+BBH.US,D,20170123,000000,109.66,110.26,109.05,109.28,76343,0
+BBH.US,D,20170124,000000,109.65,109.65,107.88,108.88,57579,0
+BBH.US,D,20170125,000000,109.09,110.09,109.09,109.87,49434,0
+BBH.US,D,20170126,000000,110.04,110.72,109.41,109.47,73760,0
+BBH.US,D,20170127,000000,109.39,110.89,109.39,110.77,58894,0
+BBH.US,D,20170130,000000,110.13,110.4,109,109.49,53364,0
+BBH.US,D,20170131,000000,108.72,112.41,108.72,112.36,103163,0
+BBH.US,D,20170201,000000,113.04,113.84,112.08,113.7,53237,0
+BBH.US,D,20170202,000000,113.23,113.52,112.68,113.24,52233,0
+BBH.US,D,20170203,000000,114.04,114.42,113.37,114.4,41226,0
+BBH.US,D,20170206,000000,114.15,114.7,113.51,114.66,43424,0
+BBH.US,D,20170207,000000,114.91,115.22,113.99,114.48,44285,0
+BBH.US,D,20170208,000000,113.01,114.58,112.79,114.34,27753,0
+BBH.US,D,20170209,000000,114.33,115.34,114.33,115.12,28063,0
+BBH.US,D,20170210,000000,115.34,115.44,114.78,114.99,29300,0
+BBH.US,D,20170213,000000,115.28,116.06,115.28,115.71,60485,0
+BBH.US,D,20170214,000000,116.31,117.18,115.51,117.04,58109,0
+BBH.US,D,20170215,000000,116.67,118.42,116.67,118.19,48407,0
+BBH.US,D,20170216,000000,118.67,118.71,116.63,117.37,46075,0
+BBH.US,D,20170217,000000,116.98,117.84,116.98,117.76,51109,0
+BBH.US,D,20170221,000000,118.37,118.37,116.92,117.33,25884,0
+BBH.US,D,20170222,000000,116.91,117.61,116.62,116.66,84848,0
+BBH.US,D,20170223,000000,117,117,115.65,116.5,26928,0
+BBH.US,D,20170224,000000,115.73,116.85,115.73,116.82,52939,0
+BBH.US,D,20170227,000000,117.21,119.56,116.97,119.49,98789,0
+BBH.US,D,20170228,000000,119.71,120.36,119.07,119.56,87398,0
+BBH.US,D,20170301,000000,120.83,120.83,119.39,120.11,71785,0
+BBH.US,D,20170302,000000,120.26,120.86,119.52,119.72,56624,0
+BBH.US,D,20170303,000000,119.93,121.11,119.6,121.11,26965,0
+BBH.US,D,20170306,000000,121.3,121.3,119.53,120.04,94193,0
+BBH.US,D,20170307,000000,118.88,119.36,118.25,118.44,54934,0
+BBH.US,D,20170308,000000,118.27,119.85,118.27,119.17,50920,0
+BBH.US,D,20170309,000000,119.54,119.86,118.55,119.56,38215,0
+BBH.US,D,20170310,000000,119.75,120.62,119.05,120.55,36423,0
+BBH.US,D,20170313,000000,119.87,121.02,119.74,120.49,35306,0
+BBH.US,D,20170314,000000,119.7,120.25,119.37,119.42,20746,0
+BBH.US,D,20170315,000000,119.8,121.41,119.67,121.08,50495,0
+BBH.US,D,20170316,000000,120.92,120.92,118.82,119.28,73092,0
+BBH.US,D,20170317,000000,118.3,118.77,117.23,117.71,41504,0
+BBH.US,D,20170320,000000,117.73,118.51,117.56,117.98,78640,0
+BBH.US,D,20170321,000000,117.92,118.29,115.31,115.34,115664,0
+BBH.US,D,20170322,000000,115.34,116.03,115.32,115.98,46883,0
+BBH.US,D,20170323,000000,116.08,116.48,115.24,115.48,30932,0
+BBH.US,D,20170324,000000,115.65,116.49,115.55,116.13,17169,0
+BBH.US,D,20170327,000000,115.16,116.85,114.96,116.48,194207,0
+BBH.US,D,20170328,000000,116.51,116.63,116.03,116.25,29233,0
+BBH.US,D,20170329,000000,117.22,118.18,117.22,117.49,38788,0
+BBH.US,D,20170330,000000,117.88,117.88,117.21,117.52,37562,0
+BBH.US,D,20170331,000000,117.48,117.9,117.11,117.36,44640,0
+BBH.US,D,20170403,000000,117.7,118.07,116.54,116.57,25520,0
+BBH.US,D,20170404,000000,116.43,117.03,116.43,116.98,13058,0
+BBH.US,D,20170405,000000,116.9,117.67,115.65,115.75,71076,0
+BBH.US,D,20170406,000000,115.9,116.15,115.4,115.91,32262,0
+BBH.US,D,20170407,000000,115.71,117,115.71,116.74,11561,0
+BBH.US,D,20170410,000000,117.12,117.12,116.29,116.38,58852,0
+BBH.US,D,20170411,000000,116.15,116.62,115.3,116.17,27028,0
+BBH.US,D,20170412,000000,116.29,116.79,115.94,116.48,22348,0
+BBH.US,D,20170413,000000,116.31,117.57,116.31,117.26,13975,0
+BBH.US,D,20170417,000000,116.5,117.14,116.36,116.87,12363,0
+BBH.US,D,20170418,000000,116.75,116.88,115.45,116.08,36153,0
+BBH.US,D,20170419,000000,116.75,117.06,116.12,116.57,15888,0
+BBH.US,D,20170420,000000,116.64,117.35,116.08,116.96,15384,0
+BBH.US,D,20170421,000000,116.78,117.08,115.97,116.12,13273,0
+BBH.US,D,20170424,000000,117.2,117.94,117.2,117.68,43423,0
+BBH.US,D,20170425,000000,118.31,119.34,118.31,118.95,22080,0
+BBH.US,D,20170426,000000,119.45,119.52,118.95,119.25,10434,0
+BBH.US,D,20170427,000000,119.05,119.92,118.33,119.52,37679,0
+BBH.US,D,20170428,000000,119.49,120.26,119.49,120.26,21421,0
+BBH.US,D,20170501,000000,120.28,121.05,120.28,120.8,20143,0
+BBH.US,D,20170502,000000,120.85,121.05,120,120.52,29271,0
+BBH.US,D,20170503,000000,120.48,120.52,119.65,120.05,8673,0
+BBH.US,D,20170504,000000,120.05,121.1,120.05,120.81,18551,0
+BBH.US,D,20170505,000000,120.95,120.95,119.53,120.02,12852,0
+BBH.US,D,20170508,000000,119.66,119.69,117.56,117.8,39180,0
+BBH.US,D,20170509,000000,118.04,118.85,118.04,118.67,16081,0
+BBH.US,D,20170510,000000,118.56,118.56,116.8,117.12,24109,0
+BBH.US,D,20170511,000000,116.95,116.95,116,116.93,47170,0
+BBH.US,D,20170512,000000,116.85,117.24,116.72,117,14453,0
+BBH.US,D,20170515,000000,116.87,117.57,116.83,117.57,16497,0
+BBH.US,D,20170516,000000,117.7,117.88,117.31,117.86,11539,0
+BBH.US,D,20170517,000000,116.59,116.71,115.51,115.51,18887,0
+BBH.US,D,20170518,000000,115.62,117.08,115.62,116.69,27304,0
+BBH.US,D,20170519,000000,116.4,117.55,116.28,116.32,17393,0
+BBH.US,D,20170522,000000,116.4,116.58,115.77,116.51,15140,0
+BBH.US,D,20170523,000000,116.31,116.65,116.11,116.28,40948,0
+BBH.US,D,20170524,000000,116.08,116.51,115.27,116.33,24537,0
+BBH.US,D,20170525,000000,116.64,116.7,116.1,116.11,137827,0
+BBH.US,D,20170526,000000,115.99,116.33,115.72,115.82,10322,0
+BBH.US,D,20170530,000000,115.42,115.77,114.51,114.65,19368,0
+BBH.US,D,20170531,000000,114.57,115.75,114.56,115.67,26777,0
+BBH.US,D,20170601,000000,115.68,117.48,115.68,117.35,23541,0
+BBH.US,D,20170602,000000,117.93,119.36,117.83,119.15,65358,0
+BBH.US,D,20170605,000000,120.17,120.17,118.21,118.56,20766,0
+BBH.US,D,20170606,000000,118.69,118.73,117.85,117.98,24694,0
+BBH.US,D,20170607,000000,117.95,118.27,117.45,117.99,10823,0
+BBH.US,D,20170608,000000,117.48,118.63,117.48,118.45,14215,0
+BBH.US,D,20170609,000000,118.29,119.82,118.29,118.51,68871,0
+BBH.US,D,20170612,000000,118.6,119.15,117.84,118.46,10514,0
+BBH.US,D,20170613,000000,118.58,118.97,118.25,118.97,14747,0
+BBH.US,D,20170614,000000,118.84,120.52,118.84,119.81,37348,0
+BBH.US,D,20170615,000000,118.85,119.37,118.39,119.27,61867,0
+BBH.US,D,20170616,000000,119.43,119.79,118.16,118.56,169368,0
+BBH.US,D,20170619,000000,119.21,121.43,119.11,121.02,71534,0
+BBH.US,D,20170620,000000,120.94,123.5,120.91,122.26,77649,0
+BBH.US,D,20170621,000000,122.54,126.83,122.54,126.8,90449,0
+BBH.US,D,20170622,000000,128.13,129.64,127.57,128.45,73227,0
+BBH.US,D,20170623,000000,128.46,128.46,126.78,127.93,47603,0
+BBH.US,D,20170626,000000,128.09,128.09,126.91,127.35,45628,0
+BBH.US,D,20170627,000000,127.44,127.44,124.45,124.47,43872,0
+BBH.US,D,20170628,000000,124.48,127.04,124.48,126.81,54884,0
+BBH.US,D,20170629,000000,126.92,126.92,123.75,124.75,32521,0
+BBH.US,D,20170630,000000,125.1,125.1,123.71,123.85,25236,0
+BBH.US,D,20170703,000000,124.08,124.96,123.76,124.08,8061,0
+BBH.US,D,20170705,000000,123.71,125.87,123.71,125.63,18322,0
+BBH.US,D,20170706,000000,124.56,124.56,123.24,123.56,11106,0
+BBH.US,D,20170707,000000,124.1,124.65,123.89,124.16,18166,0
+BBH.US,D,20170710,000000,124.03,124.03,123.11,123.52,12023,0
+BBH.US,D,20170711,000000,123.52,124.25,123.26,123.98,15471,0
+BBH.US,D,20170712,000000,124.22,125,124.22,124.91,23097,0
+BBH.US,D,20170713,000000,124.98,126.31,123.9,125.81,31880,0
+BBH.US,D,20170714,000000,126.39,126.39,125.8,126.14,37859,0
+BBH.US,D,20170717,000000,125.99,126.73,125.38,125.67,18948,0
+BBH.US,D,20170718,000000,125.37,125.66,124.93,125.66,12146,0
+BBH.US,D,20170719,000000,127.19,128.34,127.19,127.56,17551,0
+BBH.US,D,20170720,000000,127.29,129.32,127.29,128.66,27174,0
+BBH.US,D,20170721,000000,128.63,129.66,128.63,129.59,25473,0
+BBH.US,D,20170724,000000,129.33,130.69,129.04,130.67,14559,0
+BBH.US,D,20170725,000000,131.12,131.12,128.99,129.24,25566,0
+BBH.US,D,20170726,000000,129.12,129.96,129.12,129.86,14208,0
+BBH.US,D,20170727,000000,131.06,131.06,127.34,127.77,52395,0
+BBH.US,D,20170728,000000,127.27,128.81,127.27,128.55,19825,0
+BBH.US,D,20170731,000000,128.56,128.96,128,128,9069,0
+BBH.US,D,20170801,000000,127.99,127.99,126.96,127.38,11997,0
+BBH.US,D,20170802,000000,127.81,128.06,126.93,128.06,13337,0
+BBH.US,D,20170803,000000,128.05,128.21,127.1,127.6,27234,0
+BBH.US,D,20170804,000000,127.76,127.87,126.86,127.7,15167,0
+BBH.US,D,20170807,000000,127.91,128.45,127.77,128.34,13121,0
+BBH.US,D,20170808,000000,128.08,128.1,126.55,126.75,22421,0
+BBH.US,D,20170809,000000,126.34,127.36,125.86,126.87,36715,0
+BBH.US,D,20170810,000000,126.07,126.07,122.97,123.12,32837,0
+BBH.US,D,20170811,000000,122.74,124.42,122.59,124.04,27103,0
+BBH.US,D,20170814,000000,124.56,125.44,124.56,125.19,10114,0
+BBH.US,D,20170815,000000,125.77,125.77,125.04,125.04,17366,0
+BBH.US,D,20170816,000000,125.64,125.94,125.06,125.24,10456,0
+BBH.US,D,20170817,000000,125.42,125.42,123.16,123.18,16561,0
+BBH.US,D,20170818,000000,122.68,123.69,122.61,122.73,19503,0
+BBH.US,D,20170821,000000,122.68,123.39,122.56,123.2,124942,0
+BBH.US,D,20170822,000000,123.95,125.61,123.95,125.37,13630,0
+BBH.US,D,20170823,000000,124.7,125.12,124.65,124.66,9231,0
+BBH.US,D,20170824,000000,125.32,125.87,124.53,125.73,12885,0
+BBH.US,D,20170825,000000,126.04,126.31,125.2,125.2,9275,0
+BBH.US,D,20170828,000000,125.38,127.07,125.38,126.47,18371,0
+BBH.US,D,20170829,000000,125.69,126.91,125.69,126.67,10813,0
+BBH.US,D,20170830,000000,127.73,130.39,127.68,129.85,31168,0
+BBH.US,D,20170831,000000,130.89,133.48,130.77,133.33,164237,0
+BBH.US,D,20170901,000000,133.8,134.42,132.81,134.15,36103,0
+BBH.US,D,20170905,000000,133.6,133.77,131.77,133.01,20346,0
+BBH.US,D,20170906,000000,133.4,133.77,132.48,133.39,14278,0
+BBH.US,D,20170907,000000,133.29,134.55,132.35,134.13,11168,0
+BBH.US,D,20170908,000000,133.46,134.27,133.17,133.51,12861,0
+BBH.US,D,20170911,000000,134.23,134.31,133.18,133.93,19349,0
+BBH.US,D,20170912,000000,134.42,134.51,133.17,134.51,17708,0
+BBH.US,D,20170913,000000,134.89,134.89,133.4,133.74,16000,0
+BBH.US,D,20170914,000000,133.37,133.84,132.56,132.66,11554,0
+BBH.US,D,20170915,000000,132.45,133.04,132.16,132.36,9447,0
+BBH.US,D,20170918,000000,132.99,132.99,131.86,132.2,69329,0
+BBH.US,D,20170919,000000,132.39,132.39,131.14,131.32,26831,0
+BBH.US,D,20170920,000000,131.93,132.32,131.27,132.2,16076,0
+BBH.US,D,20170921,000000,131.89,132.16,131.68,131.73,8619,0
+BBH.US,D,20170922,000000,131.16,131.75,130.86,131.67,8491,0
+BBH.US,D,20170925,000000,131.61,132.82,131.61,132.56,8636,0
+BBH.US,D,20170926,000000,132.38,132.97,131.17,131.23,13182,0
+BBH.US,D,20170927,000000,131.78,131.78,131.17,131.26,7719,0
+BBH.US,D,20170928,000000,131.07,131.65,130.46,131.25,9461,0
+BBH.US,D,20170929,000000,131.83,132.28,130.87,132.23,15829,0
+BBH.US,D,20171002,000000,132.89,133.98,132.89,133.94,22616,0
+BBH.US,D,20171003,000000,134.06,134.06,132.61,133.52,19645,0
+BBH.US,D,20171004,000000,133.69,133.88,133.21,133.81,16821,0
+BBH.US,D,20171005,000000,133.45,133.96,133.08,133.93,18736,0
+BBH.US,D,20171006,000000,133.87,134.12,133.29,133.58,8884,0
+BBH.US,D,20171009,000000,134.36,134.36,133.11,133.41,8241,0
+BBH.US,D,20171010,000000,133.98,133.98,133.26,133.83,5900,0
+BBH.US,D,20171011,000000,133.7,133.78,133.32,133.78,8501,0
+BBH.US,D,20171012,000000,133.36,133.91,132.84,133.21,14022,0
+BBH.US,D,20171013,000000,133.4,133.71,133.16,133.38,16163,0
+BBH.US,D,20171016,000000,133.57,134.82,132.7,133.24,47847,0
+BBH.US,D,20171017,000000,132.81,134.39,132.81,133.85,20339,0
+BBH.US,D,20171018,000000,134.01,134.05,132.33,132.35,18844,0
+BBH.US,D,20171019,000000,131.86,132.75,131.55,132.27,35507,0
+BBH.US,D,20171020,000000,131.26,131.26,130.05,130.68,29474,0
+BBH.US,D,20171023,000000,130.5,130.8,129.41,129.45,26295,0
+BBH.US,D,20171024,000000,129.23,129.23,127.38,128.33,64662,0
+BBH.US,D,20171025,000000,128.3,128.46,126.46,127.16,24679,0
+BBH.US,D,20171026,000000,124.52,125.05,123.11,124.47,80455,0
+BBH.US,D,20171027,000000,124.22,125.29,123.25,125.18,187324,0
+BBH.US,D,20171030,000000,125.18,126.47,124.75,125.33,43807,0
+BBH.US,D,20171031,000000,125.59,125.59,124.36,124.73,35054,0
+BBH.US,D,20171101,000000,125.27,125.27,124.22,124.55,29671,0
+BBH.US,D,20171102,000000,124.87,124.94,123.75,124.02,31554,0
+BBH.US,D,20171103,000000,123.71,125.56,123.71,125.42,28301,0
+BBH.US,D,20171106,000000,125.26,125.56,124.45,124.45,57095,0
+BBH.US,D,20171107,000000,124.75,124.75,124.02,124.42,28097,0
+BBH.US,D,20171108,000000,124.87,124.87,123.39,123.69,12119,0
+BBH.US,D,20171109,000000,123.33,123.33,122.03,123.04,37310,0
+BBH.US,D,20171110,000000,122.93,123.13,121.86,123.03,17852,0
+BBH.US,D,20171113,000000,122.15,122.31,121.47,121.94,15975,0
+BBH.US,D,20171114,000000,121.72,121.91,119.78,120.71,34076,0
+BBH.US,D,20171115,000000,119.95,121.49,119.85,120.76,39848,0
+BBH.US,D,20171116,000000,121.14,122.48,121.14,122.27,32781,0
+BBH.US,D,20171117,000000,122.26,122.68,122.01,122.57,18540,0
+BBH.US,D,20171120,000000,122.07,122.49,121.26,121.27,46966,0
+BBH.US,D,20171121,000000,121.64,122.32,121.62,122.3,21942,0
+BBH.US,D,20171122,000000,122.78,122.99,122.59,122.82,13524,0
+BBH.US,D,20171124,000000,122.92,123,122.49,122.57,5110,0
+BBH.US,D,20171127,000000,122.79,122.79,121.64,121.85,38638,0
+BBH.US,D,20171128,000000,122.12,122.21,121.13,122.1,59668,0
+BBH.US,D,20171129,000000,122.59,123.32,121.96,122.46,17611,0
+BBH.US,D,20171130,000000,122.56,124.08,122.56,124.02,19535,0
+BBH.US,D,20171201,000000,123.66,124.76,122.25,124.05,29469,0
+BBH.US,D,20171204,000000,124.54,125.26,122.15,122.15,52414,0
+BBH.US,D,20171205,000000,121.97,123.23,121.41,121.44,39377,0
+BBH.US,D,20171206,000000,121.29,121.98,120.09,121.1,25446,0
+BBH.US,D,20171207,000000,121,121.89,120.5,121.48,16164,0
+BBH.US,D,20171208,000000,122.27,123.87,122.27,123.69,18537,0
+BBH.US,D,20171211,000000,125.43,125.43,124.1,124.34,23856,0
+BBH.US,D,20171212,000000,124.3,124.34,123.78,124.15,126567,0
+BBH.US,D,20171213,000000,124.15,125.37,124.15,124.71,34039,0
+BBH.US,D,20171214,000000,124.94,126.07,123.12,123.34,126074,0
+BBH.US,D,20171215,000000,123.81,125.35,123.48,125.16,35968,0
+BBH.US,D,20171218,000000,125.86,126.07,124.51,124.64,77340,0
+BBH.US,D,20171219,000000,124.66,124.93,124.14,124.52,31103,0
+BBH.US,D,20171220,000000,124.31,125.12,124.22,124.38,68794,0
+BBH.US,D,20171221,000000,124.04,125.05,124.04,124.36,26985,0
+BBH.US,D,20171222,000000,124.11,124.38,123.41,123.98,54974,0
+BBH.US,D,20171226,000000,123.58,124.4,123.58,124.23,14207,0
+BBH.US,D,20171227,000000,123.61,125.09,123.61,124.51,62323,0
+BBH.US,D,20171228,000000,124.62,124.62,123.7,124.43,25021,0
+BBH.US,D,20171229,000000,124.39,124.57,123.5,123.5,22200,0
+BBH.US,D,20180102,000000,123.87,126.87,123.87,126.64,157449,0
+BBH.US,D,20180103,000000,126.87,128.6,126.44,128.11,90343,0
+BBH.US,D,20180104,000000,128.36,128.36,126.75,126.92,16973,0
+BBH.US,D,20180105,000000,126.97,127.47,126.54,127.2,37790,0
+BBH.US,D,20180108,000000,127.35,127.35,124.99,125.7,41081,0
+BBH.US,D,20180109,000000,125.9,128.26,125.9,127.86,44534,0
+BBH.US,D,20180110,000000,127.56,127.86,126.32,127.82,209076,0
+BBH.US,D,20180111,000000,127.72,127.72,126.8,127.27,16997,0
+BBH.US,D,20180112,000000,127.36,128.17,127.24,128.01,24664,0
+BBH.US,D,20180116,000000,128.31,129.45,127.42,127.47,65710,0
+BBH.US,D,20180117,000000,127.85,128.33,127.18,127.7,28153,0
+BBH.US,D,20180118,000000,126.9,127.73,126.74,127.64,34361,0
+BBH.US,D,20180119,000000,127.59,128.39,127.59,128.18,20086,0
+BBH.US,D,20180122,000000,128.21,130.54,128.21,130.41,34375,0
+BBH.US,D,20180123,000000,130.36,132.32,130.36,131.48,28474,0
+BBH.US,D,20180124,000000,132.01,132.23,130.24,131.01,93091,0
+BBH.US,D,20180125,000000,131.86,131.91,130.91,131.18,17804,0
+BBH.US,D,20180126,000000,131.48,133.63,131.48,133.5,72229,0
+BBH.US,D,20180129,000000,132.23,134.34,132.18,133.67,128373,0
+BBH.US,D,20180130,000000,131.64,132.11,131.14,131.29,37911,0
+BBH.US,D,20180131,000000,131.22,131.84,128.08,128.6,90228,0
+BBH.US,D,20180201,000000,128.54,129.06,127.66,128.62,40180,0
+BBH.US,D,20180202,000000,127.36,128.52,126.29,126.3,33557,0
+BBH.US,D,20180205,000000,124.89,126.28,120.47,120.47,63131,0
+BBH.US,D,20180206,000000,118.26,122.95,118.26,122.83,57324,0
+BBH.US,D,20180207,000000,122.45,124.34,121.62,122.65,40111,0
+BBH.US,D,20180208,000000,122.7,123.11,117.45,117.45,43177,0
+BBH.US,D,20180209,000000,118.61,119.62,114.47,118.66,93790,0
+BBH.US,D,20180212,000000,119.91,121.56,119.23,120.54,20150,0
+BBH.US,D,20180213,000000,120.1,120.92,119.62,120.52,7828,0
+BBH.US,D,20180214,000000,120.21,123.54,120.21,123.12,27419,0
+BBH.US,D,20180215,000000,123.47,124.1,123.05,124.1,16726,0
+BBH.US,D,20180216,000000,124.18,124.98,123.3,123.65,14974,0
+BBH.US,D,20180220,000000,122.61,123.73,121.94,122.26,31251,0
+BBH.US,D,20180221,000000,122.12,123.49,121.39,121.39,31821,0
+BBH.US,D,20180222,000000,121.36,122.11,120.28,120.28,62489,0
+BBH.US,D,20180223,000000,120.52,122.94,120.52,122.94,45058,0
+BBH.US,D,20180226,000000,123.12,123.96,122.86,123.72,81663,0
+BBH.US,D,20180227,000000,123.36,124.01,122.36,122.36,12392,0
+BBH.US,D,20180228,000000,121.47,121.91,119.88,119.92,24518,0
+BBH.US,D,20180301,000000,119.54,120.03,117.46,118.01,57760,0
+BBH.US,D,20180302,000000,116.86,120.16,116.86,119.88,54990,0
+BBH.US,D,20180305,000000,119.29,121.81,119.29,121.77,19091,0
+BBH.US,D,20180306,000000,122.17,122.42,121.37,122.36,17779,0
+BBH.US,D,20180307,000000,121.71,122.96,121.63,122.96,20159,0
+BBH.US,D,20180308,000000,122.97,123.89,122.57,123.68,41827,0
+BBH.US,D,20180309,000000,124.09,125.61,123.91,125.6,513881,0
+BBH.US,D,20180312,000000,125.87,126.4,125.61,126.15,11741,0
+BBH.US,D,20180313,000000,126.2,127.07,125.39,125.76,27005,0
+BBH.US,D,20180314,000000,126.03,126.47,125.23,125.58,15171,0
+BBH.US,D,20180315,000000,126.21,126.41,124.58,124.87,70175,0
+BBH.US,D,20180316,000000,124.62,125.59,124.62,125.11,16835,0
+BBH.US,D,20180319,000000,124.4,124.72,121.4,122.53,34227,0
+BBH.US,D,20180320,000000,122.46,122.73,121.87,122.41,8665,0
+BBH.US,D,20180321,000000,122.59,122.88,121.84,122.06,21077,0
+BBH.US,D,20180322,000000,120.62,121.63,119.04,119.04,15357,0
+BBH.US,D,20180323,000000,119.08,119.35,116.23,116.31,59704,0
+BBH.US,D,20180326,000000,117.68,119.26,115.9,119.11,122876,0
+BBH.US,D,20180327,000000,118.93,119.57,116.34,116.78,35046,0
+BBH.US,D,20180328,000000,117.87,119.48,117.58,118.56,24852,0
+BBH.US,D,20180329,000000,118.99,120.17,118.49,119.28,23534,0
+BBH.US,D,20180402,000000,117.65,118.48,113.56,114.79,32702,0
+BBH.US,D,20180403,000000,115.27,115.64,113.24,115.29,31816,0
+BBH.US,D,20180404,000000,113.45,118.59,113.45,118.34,23416,0
+BBH.US,D,20180405,000000,118.89,118.89,116.83,116.84,19196,0
+BBH.US,D,20180406,000000,114.61,115.33,112.36,113.27,20039,0
+BBH.US,D,20180409,000000,113.77,116.28,113.65,114.48,21231,0
+BBH.US,D,20180410,000000,115.73,116.92,115.09,116.77,19011,0
+BBH.US,D,20180411,000000,115.76,116.98,115.63,115.76,21446,0
+BBH.US,D,20180412,000000,116.51,117.86,116.51,117.32,18829,0
+BBH.US,D,20180413,000000,117.62,117.63,116.17,116.67,19984,0
+BBH.US,D,20180416,000000,117.25,117.35,116.09,116.22,27340,0
+BBH.US,D,20180417,000000,116.79,118.32,116.79,117.76,17694,0
+BBH.US,D,20180418,000000,118.15,118.74,117.71,117.95,18085,0
+BBH.US,D,20180419,000000,117.47,118.48,116.09,116.35,32643,0
+BBH.US,D,20180420,000000,116.08,116.31,115.35,115.57,14854,0
+BBH.US,D,20180423,000000,115.62,116.55,115.33,115.62,15241,0
+BBH.US,D,20180424,000000,115.88,115.93,113.42,114.01,27095,0
+BBH.US,D,20180425,000000,113.95,114.54,113.39,113.94,28972,0
+BBH.US,D,20180426,000000,114.76,116.91,114.61,115.78,19969,0
+BBH.US,D,20180427,000000,116.08,116.89,115.74,116.46,9564,0
+BBH.US,D,20180430,000000,116.87,116.87,114.5,114.5,13779,0
+BBH.US,D,20180501,000000,113.99,114.71,113.28,114.66,18672,0
+BBH.US,D,20180502,000000,113.63,113.77,112.32,112.39,17516,0
+BBH.US,D,20180503,000000,112.38,112.66,110.37,111.34,23169,0
+BBH.US,D,20180504,000000,111.33,112.92,111.19,112.29,34034,0
+BBH.US,D,20180507,000000,112.41,113.33,112.41,112.77,30246,0
+BBH.US,D,20180508,000000,112.35,113.24,112.02,112.3,35199,0
+BBH.US,D,20180509,000000,112.34,113.8,111.81,113.52,14071,0
+BBH.US,D,20180510,000000,113.5,114.84,113.5,114.07,42746,0
+BBH.US,D,20180511,000000,113.98,117,113.91,116.66,25204,0
+BBH.US,D,20180514,000000,116.51,118.61,116.51,117.78,17000,0
+BBH.US,D,20180515,000000,117.01,117.02,116.22,116.46,13506,0
+BBH.US,D,20180516,000000,116.25,117.5,116.25,117.23,29287,0
+BBH.US,D,20180517,000000,116.93,116.98,116.3,116.78,10920,0
+BBH.US,D,20180518,000000,117.52,117.56,116.91,117.45,17255,0
+BBH.US,D,20180521,000000,117.67,117.68,115.88,116.19,12309,0
+BBH.US,D,20180522,000000,116.22,117.12,116.15,116.62,10664,0
+BBH.US,D,20180523,000000,116.4,117.1,116.39,116.99,5894,0
+BBH.US,D,20180524,000000,116.83,116.91,116.41,116.56,10292,0
+BBH.US,D,20180525,000000,116.45,117.02,116.45,116.62,13130,0
+BBH.US,D,20180529,000000,115.92,116.22,115.18,115.9,11774,0
+BBH.US,D,20180530,000000,116.01,117.57,116.01,117.33,13963,0
+BBH.US,D,20180531,000000,117.47,117.74,116.52,116.9,13736,0
+BBH.US,D,20180601,000000,117.12,118.76,117.12,118.75,24325,0
+BBH.US,D,20180604,000000,117.28,117.97,116.15,117.44,85821,0
+BBH.US,D,20180605,000000,117.59,117.67,116.42,117.15,35862,0
+BBH.US,D,20180606,000000,117.68,119.07,117.24,118.87,25986,0
+BBH.US,D,20180607,000000,119.33,119.33,118.1,118.62,22101,0
+BBH.US,D,20180608,000000,118.28,119.57,118.28,119.37,16987,0
+BBH.US,D,20180611,000000,119.06,119.8,118.96,119.41,13630,0
+BBH.US,D,20180612,000000,119.62,120.28,119.32,120.09,13954,0
+BBH.US,D,20180613,000000,120.17,120.72,119.4,119.51,18637,0
+BBH.US,D,20180614,000000,119.59,121.12,119.59,120.9,31537,0
+BBH.US,D,20180615,000000,119.96,121.2,119.96,120.94,13266,0
+BBH.US,D,20180618,000000,119.69,119.69,118.95,119.59,13651,0
+BBH.US,D,20180619,000000,118.16,120.53,118.16,120.52,35058,0
+BBH.US,D,20180620,000000,120.72,122.19,120.72,122.1,8289,0
+BBH.US,D,20180621,000000,121.8,121.8,120.72,120.96,23336,0
+BBH.US,D,20180622,000000,120.91,121.39,120.41,121.01,23130,0
+BBH.US,D,20180625,000000,120.03,120.41,118,118.82,21410,0
+BBH.US,D,20180626,000000,118.96,118.96,116.91,117.71,15242,0
+BBH.US,D,20180627,000000,117.7,118.27,115.79,115.79,17207,0
+BBH.US,D,20180628,000000,115.6,116.96,114.87,116.71,16126,0
+BBH.US,D,20180629,000000,117.57,119.61,117.57,118.91,13332,0
+BBH.US,D,20180702,000000,118.28,119.38,117.67,119.25,9555,0
+BBH.US,D,20180703,000000,119.75,120.32,119.59,119.6,3056,0
+BBH.US,D,20180705,000000,119.82,121.06,119.73,120.96,10316,0
+BBH.US,D,20180706,000000,122.24,124.79,121.96,124.75,31541,0
+BBH.US,D,20180709,000000,125.74,125.74,124.79,125.64,24592,0
+BBH.US,D,20180710,000000,125.65,125.75,125.29,125.68,31615,0
+BBH.US,D,20180711,000000,124.7,125.56,124.7,125.22,20788,0
+BBH.US,D,20180712,000000,125.62,127.15,125.62,127.15,8854,0
+BBH.US,D,20180713,000000,126.91,127.93,126.75,127.56,12078,0
+BBH.US,D,20180716,000000,127.66,127.66,126.43,126.76,9928,0
+BBH.US,D,20180717,000000,126.56,127.75,126.56,127.43,9685,0
+BBH.US,D,20180718,000000,127.57,127.57,126.77,127.25,11826,0
+BBH.US,D,20180719,000000,126.85,127.7,126.18,127.4,11328,0
+BBH.US,D,20180720,000000,127.3,127.61,126.97,127.16,6713,0
+BBH.US,D,20180723,000000,127.16,127.39,126.89,126.94,8742,0
+BBH.US,D,20180724,000000,127.94,129.39,127.3,127.73,185170,0
+BBH.US,D,20180725,000000,127.87,129.87,127.87,129.58,14872,0
+BBH.US,D,20180726,000000,129.06,129.06,127.37,128.37,7625,0
+BBH.US,D,20180727,000000,128.65,128.65,126.25,126.85,9727,0
+BBH.US,D,20180730,000000,126.52,126.52,125.65,125.73,11101,0
+BBH.US,D,20180731,000000,126.18,127.9,126.18,127.5,4499,0
+BBH.US,D,20180801,000000,128.4,128.74,128.04,128.45,8553,0
+BBH.US,D,20180802,000000,127.74,129.84,127.74,129.61,10981,0
+BBH.US,D,20180803,000000,129.64,129.64,128.86,128.89,9944,0
+BBH.US,D,20180806,000000,129.01,129.06,128.46,128.46,6260,0
+BBH.US,D,20180807,000000,129.18,130.27,129.18,130.12,11061,0
+BBH.US,D,20180808,000000,129.33,129.36,128.9,128.9,7248,0
+BBH.US,D,20180809,000000,128.89,129.81,128.63,129.15,23466,0
+BBH.US,D,20180810,000000,128.31,129.13,128.07,128.07,5925,0
+BBH.US,D,20180813,000000,128.02,128.61,127.65,128.13,10218,0
+BBH.US,D,20180814,000000,128.84,129.16,128.69,128.82,10675,0
+BBH.US,D,20180815,000000,127.78,127.92,126.83,126.93,33821,0
+BBH.US,D,20180816,000000,127.04,128.42,127.04,128.26,10982,0
+BBH.US,D,20180817,000000,127.91,128.48,127.54,128.26,7110,0
+BBH.US,D,20180820,000000,128.58,128.58,128.08,128.31,9832,0
+BBH.US,D,20180821,000000,129.16,129.71,128.78,129.47,15943,0
+BBH.US,D,20180822,000000,129.22,130.4,129.22,130.22,10280,0
+BBH.US,D,20180823,000000,130.21,130.21,128.83,129.28,7057,0
+BBH.US,D,20180824,000000,129.44,129.83,129.44,129.65,5868,0
+BBH.US,D,20180827,000000,129.87,132.15,129.75,132.01,16544,0
+BBH.US,D,20180828,000000,132.39,132.49,131.98,132.2,9319,0
+BBH.US,D,20180829,000000,131.89,133.93,131.89,133.8,25642,0
+BBH.US,D,20180830,000000,133.99,134.2,133.62,133.96,16420,0
+BBH.US,D,20180831,000000,133.44,134.29,133.44,133.98,14966,0
+BBH.US,D,20180904,000000,133.23,133.23,130.94,132.42,9823,0
+BBH.US,D,20180905,000000,132.09,132.79,131.92,132.1,7477,0
+BBH.US,D,20180906,000000,131.71,131.71,129.86,130.28,10838,0
+BBH.US,D,20180907,000000,129.58,130.2,128.95,129.52,20583,0
+BBH.US,D,20180910,000000,129.73,130.06,129.67,130.04,4429,0
+BBH.US,D,20180911,000000,129.2,129.44,129.07,129.33,9956,0
+BBH.US,D,20180912,000000,129.29,129.68,128.66,129.56,12118,0
+BBH.US,D,20180913,000000,130.12,130.56,129.76,130.54,15254,0
+BBH.US,D,20180914,000000,130.46,130.96,129.59,129.85,6991,0
+BBH.US,D,20180917,000000,129.33,129.36,128.43,128.49,10092,0
+BBH.US,D,20180918,000000,128.52,130.35,128.52,130.05,8534,0
+BBH.US,D,20180919,000000,129.46,130.52,129.46,129.88,6613,0
+BBH.US,D,20180920,000000,130.25,131.87,130.25,131.75,14056,0
+BBH.US,D,20180921,000000,132.12,132.37,130.84,131.14,17549,0
+BBH.US,D,20180924,000000,130.99,132.22,130.99,132.22,5968,0
+BBH.US,D,20180925,000000,132.72,132.91,132.36,132.36,4557,0
+BBH.US,D,20180926,000000,133.7,134.56,133.23,133.35,11491,0
+BBH.US,D,20180927,000000,133.23,134.91,133.23,134.65,17031,0
+BBH.US,D,20180928,000000,134.46,135.34,134.36,134.83,10081,0
+BBH.US,D,20181001,000000,135.11,135.63,133.9,133.9,15178,0
+BBH.US,D,20181002,000000,134.14,134.27,133.23,133.6,8259,0
+BBH.US,D,20181003,000000,134.1,134.29,133.12,133.89,34848,0
+BBH.US,D,20181004,000000,133.45,133.45,130.06,130.47,17218,0
+BBH.US,D,20181005,000000,130.48,131.14,127.74,129.34,22752,0
+BBH.US,D,20181008,000000,128.69,129.26,127.09,128.21,15877,0
+BBH.US,D,20181009,000000,127.8,129.24,127.74,128.43,11694,0
+BBH.US,D,20181010,000000,127.77,127.94,124.05,124.05,23733,0
+BBH.US,D,20181011,000000,123.55,124.53,120.78,121.87,22971,0
+BBH.US,D,20181012,000000,124.16,124.6,122.32,124.13,19462,0
+BBH.US,D,20181015,000000,123.89,124.38,123.12,123.37,12450,0
+BBH.US,D,20181016,000000,124.91,128.17,124.91,128.11,9000,0
+BBH.US,D,20181017,000000,127.71,128.33,127.06,128.27,5170,0
+BBH.US,D,20181018,000000,127.79,127.96,125.26,126.35,13715,0
+BBH.US,D,20181019,000000,126.89,127.35,124.65,124.86,7043,0
+BBH.US,D,20181022,000000,124.99,125.47,122.93,123.46,11107,0
+BBH.US,D,20181023,000000,121.59,123.55,119.76,122.46,10276,0
+BBH.US,D,20181024,000000,122.12,122.12,115.04,115.07,14215,0
+BBH.US,D,20181025,000000,115.43,118.35,114.36,117.23,20867,0
+BBH.US,D,20181026,000000,114.78,117.93,114.78,116.97,14710,0
+BBH.US,D,20181029,000000,118.85,119.18,113.98,116.09,13776,0
+BBH.US,D,20181030,000000,116.03,117.55,115.69,117.4,13969,0
+BBH.US,D,20181031,000000,118.93,119.85,118.26,118.53,13740,0
+BBH.US,D,20181101,000000,118.68,122.42,118.68,122.42,36333,0
+BBH.US,D,20181102,000000,123.04,124.29,121.2,122.27,46140,0
+BBH.US,D,20181105,000000,122.83,122.87,121.22,122.71,6106,0
+BBH.US,D,20181106,000000,122.64,122.86,121.71,121.83,4314,0
+BBH.US,D,20181107,000000,122.38,125.49,122.38,125.47,27584,0
+BBH.US,D,20181108,000000,125.32,125.72,124.04,124.17,5983,0
+BBH.US,D,20181109,000000,123.24,123.24,121.12,121.89,11897,0
+BBH.US,D,20181112,000000,121.4,121.4,118.42,118.52,21125,0
+BBH.US,D,20181113,000000,118.88,120.22,118.11,118.33,6481,0
+BBH.US,D,20181114,000000,119.06,119.06,115.93,116.08,7625,0
+BBH.US,D,20181115,000000,115.89,118.32,115.32,117.74,11253,0
+BBH.US,D,20181116,000000,117.16,119.22,117.16,118.99,9678,0
+BBH.US,D,20181119,000000,118.52,118.65,115.76,116.15,10167,0
+BBH.US,D,20181120,000000,115.02,116.71,114.39,115.49,18564,0
+BBH.US,D,20181121,000000,116.22,116.65,115.71,116.12,15957,0
+BBH.US,D,20181123,000000,115.08,117.71,115.08,117.15,7116,0
+BBH.US,D,20181126,000000,117.73,118.93,117.65,118.9,11966,0
+BBH.US,D,20181127,000000,117.86,119.17,117.86,118.9,4243,0
+BBH.US,D,20181128,000000,118.99,121.93,118.66,121.91,8386,0
+BBH.US,D,20181129,000000,121.25,122.67,121.25,121.74,23225,0
+BBH.US,D,20181130,000000,121.65,123.22,121.65,123.22,30516,0
+BBH.US,D,20181203,000000,124.13,126.13,124.13,124.95,59356,0
+BBH.US,D,20181204,000000,124.58,125.56,120.34,120.51,12947,0
+BBH.US,D,20181206,000000,118.39,120.99,118.06,120.99,39789,0
+BBH.US,D,20181207,000000,120.92,120.92,116.83,117.35,8998,0
+BBH.US,D,20181210,000000,117.36,118.02,114.98,117.5,21049,0
+BBH.US,D,20181211,000000,118.71,119.12,117.19,117.8,9983,0
+BBH.US,D,20181212,000000,120.02,120.48,119.21,119.21,6133,0
+BBH.US,D,20181213,000000,119.59,119.96,117.36,117.87,9557,0
+BBH.US,D,20181214,000000,116.42,117.42,115.7,115.91,9020,0
+BBH.US,D,20181217,000000,115.11,116.78,113.59,114.05,11158,0
+BBH.US,D,20181218,000000,114.77,114.77,111.14,112.18,15314,0
+BBH.US,D,20181219,000000,112.09,113.7,108.52,109.86,27525,0
+BBH.US,D,20181220,000000,108.54,109.87,106.55,107.67,398009,0
+BBH.US,D,20181221,000000,108.67,108.67,103.93,104.1,51067,0
+BBH.US,D,20181224,000000,102.94,104.57,102.34,102.85,37373,0
+BBH.US,D,20181226,000000,102.95,107.92,102.95,107.91,92909,0
+BBH.US,D,20181227,000000,106.65,108.64,104.89,108.64,21487,0
+BBH.US,D,20181228,000000,109.18,109.96,107.99,108.31,64041,0
+BBH.US,D,20181231,000000,108.79,110.62,108.79,109.75,95995,0
+BBH.US,D,20190102,000000,107.91,110.81,107.91,110.17,19063,0
+BBH.US,D,20190103,000000,112.11,112.97,110.84,110.96,52547,0
+BBH.US,D,20190104,000000,112.41,116.71,112.41,116.43,9333,0
+BBH.US,D,20190107,000000,116.8,120.03,116.8,119.16,30416,0
+BBH.US,D,20190108,000000,120.58,120.97,118.34,120.86,40410,0
+BBH.US,D,20190109,000000,121.58,122.21,120.98,121.61,12374,0
+BBH.US,D,20190110,000000,121.15,123.2,120.69,123.17,15349,0
+BBH.US,D,20190111,000000,123.02,123.41,122.29,123.25,9555,0
+BBH.US,D,20190114,000000,122.13,122.13,121.36,121.53,10311,0
+BBH.US,D,20190115,000000,121.23,123.9,121.23,123.59,18907,0
+BBH.US,D,20190116,000000,124.06,125.23,123.19,123.34,22253,0
+BBH.US,D,20190117,000000,123.88,125.77,123.88,125.01,25776,0
+BBH.US,D,20190118,000000,125.66,126.56,124.73,126.56,60420,0
+BBH.US,D,20190122,000000,125.53,126.09,123.88,124.5,32791,0
+BBH.US,D,20190123,000000,125.24,126.15,123,124.35,23591,0
+BBH.US,D,20190124,000000,123.92,124.41,123.74,124.22,15087,0
+BBH.US,D,20190125,000000,124.63,126.06,124.62,125.92,10924,0
+BBH.US,D,20190128,000000,124.96,124.96,123.3,124.13,17162,0
+BBH.US,D,20190129,000000,123.6,124.21,122.88,123.77,14663,0
+BBH.US,D,20190130,000000,123.66,125.08,122.46,124.85,15640,0
+BBH.US,D,20190131,000000,124.8,126.65,124.77,126.65,10406,0
+BBH.US,D,20190201,000000,126.38,127.29,126.23,127.18,12828,0
+BBH.US,D,20190204,000000,126.84,126.84,125.53,126.45,11680,0
+BBH.US,D,20190205,000000,126.69,127.32,125.57,125.91,27053,0
+BBH.US,D,20190206,000000,125.82,126.07,125.27,125.62,12663,0
+BBH.US,D,20190207,000000,125.07,125.07,122.51,123.03,15145,0
+BBH.US,D,20190208,000000,122.66,122.99,121.87,122.99,13618,0
+BBH.US,D,20190211,000000,123.36,123.78,123.24,123.55,5043,0
+BBH.US,D,20190212,000000,124.35,125.15,123.83,125.15,5710,0
+BBH.US,D,20190213,000000,125.26,126.3,125.26,125.89,8662,0
+BBH.US,D,20190214,000000,125.87,126.92,125.87,126.56,10281,0
+BBH.US,D,20190215,000000,126.99,128.13,126.99,128.08,7474,0
+BBH.US,D,20190219,000000,127.57,128.19,127.31,127.33,25204,0
+BBH.US,D,20190220,000000,127.7,127.7,126.14,127.08,14289,0
+BBH.US,D,20190221,000000,126.71,126.71,124.63,124.92,9399,0
+BBH.US,D,20190222,000000,125,127.07,125,126.98,15184,0
+BBH.US,D,20190225,000000,128,128.85,128,128.54,21485,0
+BBH.US,D,20190226,000000,128.28,129.2,128.28,128.41,9745,0
+BBH.US,D,20190227,000000,128.85,130.99,128.85,130.79,11025,0
+BBH.US,D,20190228,000000,130.09,130.09,128.73,128.96,7740,0
+BBH.US,D,20190301,000000,129.66,131,129.66,130.94,11288,0
+BBH.US,D,20190304,000000,131.29,131.63,127.96,128.95,8742,0
+BBH.US,D,20190305,000000,128.56,129.78,128.56,128.59,9213,0
+BBH.US,D,20190306,000000,127.8,127.8,125.04,125.1,14242,0
+BBH.US,D,20190307,000000,125.02,125.1,123.71,124.27,19193,0
+BBH.US,D,20190308,000000,123.42,123.86,122.6,123.75,35151,0
+BBH.US,D,20190311,000000,123.89,126.48,123.89,126.46,30293,0
+BBH.US,D,20190312,000000,126.52,127.99,126.52,127.62,14243,0
+BBH.US,D,20190313,000000,127.79,129.51,127.79,129.27,8979,0
+BBH.US,D,20190314,000000,129.93,129.93,128.64,129.02,21187,0
+BBH.US,D,20190315,000000,130.02,130.4,129.45,130.19,11213,0
+BBH.US,D,20190318,000000,130,130.45,128.65,129.31,21290,0
+BBH.US,D,20190319,000000,129.18,129.91,129.18,129.35,12956,0
+BBH.US,D,20190320,000000,129.19,129.61,127.92,128.65,9360,0
+BBH.US,D,20190321,000000,126.32,128.13,126.32,128.09,24722,0
+BBH.US,D,20190322,000000,127.53,127.55,124.24,124.32,25273,0
+BBH.US,D,20190325,000000,124.61,124.77,122.85,124.4,14186,0
+BBH.US,D,20190326,000000,125.19,126.52,125.19,126.15,23482,0
+BBH.US,D,20190327,000000,126.41,126.41,123.51,124.14,6715,0
+BBH.US,D,20190328,000000,124.42,125.37,124.27,124.84,5550,0
+BBH.US,D,20190329,000000,126.14,127.4,126.14,127.37,7461,0
+BBH.US,D,20190401,000000,128.13,128.78,128.1,128.26,6889,0
+BBH.US,D,20190402,000000,128.09,129.52,128.09,129.24,6865,0
+BBH.US,D,20190403,000000,129.71,129.94,129.05,129.64,10389,0
+BBH.US,D,20190404,000000,129.65,129.91,128.25,128.98,5242,0
+BBH.US,D,20190405,000000,130.02,131.08,130.02,131.03,16249,0
+BBH.US,D,20190408,000000,131.47,131.47,129.05,130.62,10586,0
+BBH.US,D,20190409,000000,129.99,130.35,128.68,128.89,12812,0
+BBH.US,D,20190410,000000,129.35,130.54,129.35,130.39,3070,0
+BBH.US,D,20190411,000000,130.7,130.7,127.75,128.05,8960,0
+BBH.US,D,20190412,000000,129.63,129.63,127.15,127.22,16484,0
+BBH.US,D,20190415,000000,127.5,127.5,125.92,126.73,4776,0
+BBH.US,D,20190416,000000,127.7,128.09,125.09,125.34,12646,0
+BBH.US,D,20190417,000000,125.35,125.35,119.34,120.03,32485,0
+BBH.US,D,20190418,000000,120.46,121.13,117.49,119.14,44293,0
+BBH.US,D,20190422,000000,118.68,119.96,118.31,118.88,37106,0
+BBH.US,D,20190423,000000,119.37,121.91,119.06,121.57,37096,0
+BBH.US,D,20190424,000000,121.54,121.54,119.89,120.37,13662,0
+BBH.US,D,20190425,000000,119.63,122.13,119.5,122.11,20677,0
+BBH.US,D,20190426,000000,121.59,122.38,120.93,122.27,13527,0
+BBH.US,D,20190429,000000,121.81,123.19,121.81,122.83,8727,0
+BBH.US,D,20190430,000000,122.72,122.97,121.18,122.2,8794,0
+BBH.US,D,20190501,000000,122.07,122.67,120.97,121.14,9484,0
+BBH.US,D,20190502,000000,121.6,122.14,120.67,121.72,16624,0
+BBH.US,D,20190503,000000,121.85,123.75,121.85,123.75,25466,0
+BBH.US,D,20190506,000000,121.47,124.22,121.47,124.02,29261,0
+BBH.US,D,20190507,000000,122.75,122.75,119.84,120.72,19894,0
+BBH.US,D,20190508,000000,120.48,120.99,119.8,120.06,11534,0
+BBH.US,D,20190509,000000,119.64,120.7,117.99,120.41,17739,0
+BBH.US,D,20190510,000000,119.69,119.84,117.15,119.57,16328,0
+BBH.US,D,20190513,000000,117.23,117.24,115.31,115.64,28893,0
+BBH.US,D,20190514,000000,116.08,117.65,116.08,117.14,7476,0
+BBH.US,D,20190515,000000,116.53,118.57,116.53,118.43,9614,0
+BBH.US,D,20190516,000000,118.69,120.65,118.69,119.93,19073,0
+BBH.US,D,20190517,000000,119.03,120.41,118.98,118.98,8260,0
+BBH.US,D,20190520,000000,118.27,118.27,117.43,117.63,12397,0
+BBH.US,D,20190521,000000,118.2,119.76,118.2,119.38,7856,0
+BBH.US,D,20190522,000000,118.69,120.27,118.56,120.06,10564,0
+BBH.US,D,20190523,000000,118.73,119.15,117.96,119.15,23778,0
+BBH.US,D,20190524,000000,120.45,120.55,119.44,119.44,169227,0
+BBH.US,D,20190528,000000,119.72,120.3,118.21,118.29,14091,0
+BBH.US,D,20190529,000000,117.21,117.21,115.71,116.32,10484,0
+BBH.US,D,20190530,000000,116.43,116.93,116.03,116.93,23783,0
+BBH.US,D,20190531,000000,115.66,116.27,115.33,115.47,12439,0
+BBH.US,D,20190603,000000,115.67,117.52,115.67,116.17,29627,0
+BBH.US,D,20190604,000000,117.06,118.28,116.44,118.25,44907,0
+BBH.US,D,20190605,000000,118.53,118.92,117.96,118.75,13286,0
+BBH.US,D,20190606,000000,118.83,119.45,117.68,117.89,23556,0
+BBH.US,D,20190607,000000,118.58,119.84,118.26,119.81,16516,0
+BBH.US,D,20190610,000000,120.62,120.62,119.6,119.6,14234,0
+BBH.US,D,20190611,000000,120.03,120.07,119.26,119.26,5619,0
+BBH.US,D,20190612,000000,119.16,120.17,119.16,120,9286,0
+BBH.US,D,20190613,000000,120.47,120.5,119.89,120.5,11301,0
+BBH.US,D,20190614,000000,122.18,122.18,119.07,119.12,12508,0
+BBH.US,D,20190617,000000,119.88,121.35,119.88,121.24,6122,0
+BBH.US,D,20190618,000000,122.18,123.74,122.18,123.24,25000,0
+BBH.US,D,20190619,000000,124.15,124.94,123.99,124.91,13867,0
+BBH.US,D,20190620,000000,126.18,127.16,124.99,125.95,12469,0
+BBH.US,D,20190621,000000,125.55,126.93,124.77,126.93,9357,0
+BBH.US,D,20190624,000000,126.32,126.32,124.54,124.68,12129,0
+BBH.US,D,20190625,000000,126.62,127.31,125.39,125.66,31067,0
+BBH.US,D,20190626,000000,125.54,126.16,124.65,124.98,10599,0
+BBH.US,D,20190627,000000,125.36,126.24,125.36,126.09,4941,0
+BBH.US,D,20190628,000000,126.42,127.86,126.42,127.85,5488,0
+BBH.US,D,20190701,000000,128.85,129.84,128.4,128.77,15064,0
+BBH.US,D,20190702,000000,128.8,129.06,128.21,129.06,11892,0
+BBH.US,D,20190703,000000,129.72,129.91,129,129.91,11184,0
+BBH.US,D,20190705,000000,129.1,129.79,128.26,128.4,7065,0
+BBH.US,D,20190708,000000,127.67,127.67,125.67,126.02,9564,0
+BBH.US,D,20190709,000000,126.13,127.9,126.13,127.89,18489,0
+BBH.US,D,20190710,000000,128.07,128.63,126.37,127.39,22244,0
+BBH.US,D,20190711,000000,127.53,127.53,124.55,125.65,34329,0
+BBH.US,D,20190712,000000,124.67,124.67,123.52,123.81,11726,0
+BBH.US,D,20190715,000000,124.14,125.4,123.9,124.99,7914,0
+BBH.US,D,20190716,000000,125.33,125.33,124.04,124.04,7943,0
+BBH.US,D,20190717,000000,124.33,125.06,124.33,124.38,5238,0
+BBH.US,D,20190718,000000,124.51,125.49,124.38,125.25,7879,0
+BBH.US,D,20190719,000000,125.77,125.77,123.61,123.61,11785,0
+BBH.US,D,20190722,000000,123.72,124.78,123.72,123.99,9456,0
+BBH.US,D,20190723,000000,124.45,124.81,124.11,124.55,6317,0
+BBH.US,D,20190724,000000,124.4,124.88,123.42,124.79,6928,0
+BBH.US,D,20190725,000000,123.95,124.36,123.46,123.46,8512,0
+BBH.US,D,20190726,000000,124.17,124.44,123.66,124.36,8597,0
+BBH.US,D,20190729,000000,123.35,124.41,123.09,124.32,8518,0
+BBH.US,D,20190730,000000,124.61,125.51,124.61,125.47,8614,0
+BBH.US,D,20190731,000000,125.22,126.59,124.03,125.04,5622,0
+BBH.US,D,20190801,000000,125.3,127.72,125.27,125.76,12729,0
+BBH.US,D,20190802,000000,125.48,125.48,124.13,124.82,16818,0
+BBH.US,D,20190805,000000,123,123.14,120.74,121.32,11830,0
+BBH.US,D,20190806,000000,121.76,122.96,121.34,122.94,13214,0
+BBH.US,D,20190807,000000,122.39,123.57,120.95,123.09,15585,0
+BBH.US,D,20190808,000000,123.69,125.08,123.69,124.96,10072,0
+BBH.US,D,20190809,000000,123.86,125,122.91,124.35,6492,0
+BBH.US,D,20190812,000000,123.69,124.56,123.11,123.46,5853,0
+BBH.US,D,20190813,000000,124.27,125.54,124.27,124.57,8724,0
+BBH.US,D,20190814,000000,123.78,123.81,122.24,122.29,9094,0
+BBH.US,D,20190815,000000,123.1,123.1,122.25,122.35,10306,0
+BBH.US,D,20190816,000000,122.89,124.61,122.89,124.42,5903,0
+BBH.US,D,20190819,000000,125.99,125.99,124.85,125.66,7859,0
+BBH.US,D,20190820,000000,123.75,125.21,123.75,124.05,11817,0
+BBH.US,D,20190821,000000,124.86,125.25,124.68,125.16,4067,0
+BBH.US,D,20190822,000000,125.67,125.67,123.49,124.71,8948,0
+BBH.US,D,20190823,000000,123.77,124.54,121.45,121.71,11034,0
+BBH.US,D,20190826,000000,122.71,122.75,122.22,122.42,5245,0
+BBH.US,D,20190827,000000,122.14,122.42,121.46,121.89,3130,0
+BBH.US,D,20190828,000000,121.61,122.92,121.61,122.11,8121,0
+BBH.US,D,20190829,000000,123.01,123.56,122.4,122.85,24094,0
+BBH.US,D,20190830,000000,122.28,123,121.79,121.98,6975,0
+BBH.US,D,20190903,000000,121.25,121.94,120.26,120.32,12633,0
+BBH.US,D,20190904,000000,121.21,121.21,119.96,120.52,6203,0
+BBH.US,D,20190905,000000,120.98,121.75,120.9,121.34,9405,0
+BBH.US,D,20190906,000000,120.91,121.48,120.57,120.93,24553,0
+BBH.US,D,20190909,000000,120.5,120.5,119.22,119.82,33092,0
+BBH.US,D,20190910,000000,119.22,120.25,118.42,120.2,19017,0
+BBH.US,D,20190911,000000,120.39,121.37,120.39,121.06,22757,0
+BBH.US,D,20190912,000000,121.13,121.59,120.67,120.93,27813,0
+BBH.US,D,20190913,000000,120.77,121.9,120.77,121.01,22950,0
+BBH.US,D,20190916,000000,120.85,121.76,120.52,121.24,33482,0
+BBH.US,D,20190917,000000,121.26,122.25,121.12,122.03,11690,0
+BBH.US,D,20190918,000000,121.86,122.01,120.25,121.26,15504,0
+BBH.US,D,20190919,000000,120.99,122.17,120.99,121.71,10088,0
+BBH.US,D,20190920,000000,121.72,123.33,121.72,122.61,9220,0
+BBH.US,D,20190923,000000,122.68,123.42,121.43,121.43,36128,0
+BBH.US,D,20190924,000000,121.89,121.94,119.73,119.9,21012,0
+BBH.US,D,20190925,000000,119.04,119.63,119.02,119.03,8657,0
+BBH.US,D,20190926,000000,119.09,119.27,116.95,117.4,20771,0
+BBH.US,D,20190927,000000,117.99,118.19,116.08,116.3,60778,0
+BBH.US,D,20190930,000000,116.74,117.62,116.44,116.94,7383,0
+BBH.US,D,20191001,000000,116.94,117.74,115.14,115.14,12028,0
+BBH.US,D,20191002,000000,113.99,114.32,112.89,113.81,10900,0
+BBH.US,D,20191003,000000,114.15,115.8,113.37,115.66,18001,0
+BBH.US,D,20191004,000000,116.06,117.21,115.93,117.18,11633,0
+BBH.US,D,20191007,000000,116.56,117.69,116.56,116.63,23553,0
+BBH.US,D,20191008,000000,115.68,115.68,114.11,114.2,13087,0
+BBH.US,D,20191009,000000,114.81,115.45,114.81,115.1,9946,0
+BBH.US,D,20191010,000000,115.58,116.5,115.58,116.37,11050,0
+BBH.US,D,20191011,000000,117.21,118.47,116.9,117.5,21870,0
+BBH.US,D,20191014,000000,117.61,119.41,117.61,118.89,8479,0
+BBH.US,D,20191015,000000,118.87,120.41,118.87,120.19,10529,0
+BBH.US,D,20191016,000000,119.61,120.11,119.37,119.42,8647,0
+BBH.US,D,20191017,000000,119.7,120.35,119.7,120.07,11742,0
+BBH.US,D,20191018,000000,119.98,120.39,119.24,119.89,10621,0
+BBH.US,D,20191021,000000,120.14,120.84,119.7,120.63,14422,0
+BBH.US,D,20191022,000000,123.42,124.65,122.37,122.37,18016,0
+BBH.US,D,20191023,000000,122.41,123.47,122.41,122.9,10567,0
+BBH.US,D,20191024,000000,122.84,123.36,122.61,123.36,11545,0
+BBH.US,D,20191025,000000,122.09,123.47,122.03,123.11,13967,0
+BBH.US,D,20191028,000000,123.28,124.95,123.28,124.87,7728,0
+BBH.US,D,20191029,000000,124.67,126.16,124.67,125.52,8810,0
+BBH.US,D,20191030,000000,125.96,125.96,124.55,125.14,15962,0
+BBH.US,D,20191031,000000,124.95,125.7,124.51,125.3,15042,0
+BBH.US,D,20191101,000000,126.6,128.79,126.6,128.65,16683,0
+BBH.US,D,20191104,000000,129.38,129.62,128.44,128.47,29839,0
+BBH.US,D,20191105,000000,128.85,128.93,128.03,128.08,17543,0
+BBH.US,D,20191106,000000,127.99,128.02,127.34,127.36,6900,0
+BBH.US,D,20191107,000000,127.66,127.92,127.11,127.32,19422,0
+BBH.US,D,20191108,000000,126.91,130.36,126.91,130.36,15419,0
+BBH.US,D,20191111,000000,130.15,130.15,129.52,129.8,7330,0
+BBH.US,D,20191112,000000,129.74,131.03,129.74,130.69,9168,0
+BBH.US,D,20191113,000000,130.21,131.09,130.13,130.59,14954,0
+BBH.US,D,20191114,000000,130.73,130.75,129.48,130.44,23626,0
+BBH.US,D,20191115,000000,131.07,133.12,131.07,132.82,16141,0
+BBH.US,D,20191118,000000,132.17,132.99,132.03,132.48,13660,0
+BBH.US,D,20191119,000000,133.12,134.51,133.12,134.32,22632,0
+BBH.US,D,20191120,000000,134.05,135.21,133.92,134.91,13627,0
+BBH.US,D,20191121,000000,134.98,135.76,134.37,135.65,7367,0
+BBH.US,D,20191122,000000,135.72,136.54,135.44,136.35,6060,0
+BBH.US,D,20191125,000000,137.07,139.25,137.07,139.21,37726,0
+BBH.US,D,20191126,000000,139.16,139.6,138.47,138.47,18653,0
+BBH.US,D,20191127,000000,139.39,140.13,139.22,139.96,12470,0
+BBH.US,D,20191129,000000,139.88,140.18,139.85,140.05,2107,0
+BBH.US,D,20191202,000000,139.45,140,138.19,138.87,20229,0
+BBH.US,D,20191203,000000,138.15,139.17,137.37,139.17,8154,0
+BBH.US,D,20191204,000000,139.04,139.73,138.96,139.21,16926,0
+BBH.US,D,20191205,000000,138.86,139.14,136.65,138.59,15469,0
+BBH.US,D,20191206,000000,138.92,140.34,138.92,139.97,8607,0
+BBH.US,D,20191209,000000,140.06,140.25,138.17,138.17,22716,0
+BBH.US,D,20191210,000000,137.59,139.05,137.56,138.68,9915,0
+BBH.US,D,20191211,000000,138.66,138.66,137.63,137.64,6663,0
+BBH.US,D,20191212,000000,137.94,139.2,137.94,137.96,29596,0
+BBH.US,D,20191213,000000,139.07,140.84,139.07,139.26,25987,0
+BBH.US,D,20191216,000000,140.11,141.23,140.11,140.83,14221,0
+BBH.US,D,20191217,000000,141.6,141.6,139.7,140.03,8400,0
+BBH.US,D,20191218,000000,140.38,140.38,139.05,139.62,9858,0
+BBH.US,D,20191219,000000,139.45,140.24,139.33,140.15,8522,0
+BBH.US,D,20191220,000000,140.89,141.56,140.51,141.45,11231,0
+BBH.US,D,20191223,000000,142.21,142.24,141.21,141.9,12112,0
+BBH.US,D,20191224,000000,141.63,142.07,141.63,142.07,3332,0
+BBH.US,D,20191226,000000,141.15,141.15,139.85,140.03,9713,0
+BBH.US,D,20191227,000000,140,140,139.31,139.52,7147,0
+BBH.US,D,20191230,000000,139.26,139.5,137.94,138.28,24568,0
+BBH.US,D,20191231,000000,137.93,138.65,137.93,138.65,6233,0
+BBH.US,D,20200102,000000,139.67,139.67,138.2,138.85,15192,0
+BBH.US,D,20200103,000000,136.49,138.05,136.49,137.24,27089,0
+BBH.US,D,20200106,000000,136.3,138.55,136.3,138.52,15764,0
+BBH.US,D,20200107,000000,138.11,138.91,138.1,138.65,7477,0
+BBH.US,D,20200108,000000,138.25,140.23,138.25,139.35,23087,0
+BBH.US,D,20200109,000000,140.41,141.34,140.41,141.34,22275,0
+BBH.US,D,20200110,000000,141.77,141.82,140.76,140.9,5134,0
+BBH.US,D,20200113,000000,140.92,140.92,137.35,138.06,30408,0
+BBH.US,D,20200114,000000,138.05,140.22,137.56,140.02,15157,0
+BBH.US,D,20200115,000000,140.7,141.08,139.53,139.53,12730,0
+BBH.US,D,20200116,000000,139.7,140.39,139.5,139.83,9380,0
+BBH.US,D,20200117,000000,139.92,140.02,139.29,139.61,22207,0
+BBH.US,D,20200121,000000,139.82,139.82,138.24,138.24,37167,0
+BBH.US,D,20200122,000000,138.26,139.62,138.26,138.66,5473,0
+BBH.US,D,20200123,000000,138.13,138.25,136.78,137.48,15059,0
+BBH.US,D,20200124,000000,137.88,137.88,134.39,135.01,22022,0
+BBH.US,D,20200127,000000,133.23,134.46,133.05,133.82,27142,0
+BBH.US,D,20200128,000000,134.1,135.5,134.1,135.45,13091,0
+BBH.US,D,20200129,000000,135.51,136.21,135.51,135.59,4684,0
+BBH.US,D,20200130,000000,134.22,134.84,133.16,133.68,12137,0
+BBH.US,D,20200131,000000,133.35,133.35,130.22,131.66,15693,0
+BBH.US,D,20200203,000000,133.96,133.96,132.82,132.98,11400,0
+BBH.US,D,20200204,000000,134.75,136.54,134.72,136.04,17523,0
+BBH.US,D,20200205,000000,136.8,141.25,136.8,139.38,50438,0
+BBH.US,D,20200206,000000,140.22,140.6,139.32,140.34,10962,0
+BBH.US,D,20200207,000000,139.94,140.62,139.56,139.63,5147,0
+BBH.US,D,20200210,000000,139.31,140.62,139.31,140.6,4024,0
+BBH.US,D,20200211,000000,141.73,142.59,141.57,141.58,6451,0
+BBH.US,D,20200212,000000,142.36,142.57,142.01,142.26,26694,0
+BBH.US,D,20200213,000000,141.85,142.5,141.69,141.69,27730,0
+BBH.US,D,20200214,000000,141.82,142.48,141.31,142.44,15687,0
+BBH.US,D,20200218,000000,141.85,142.67,141.83,142.65,6774,0
+BBH.US,D,20200219,000000,143.37,144.16,143.37,143.93,3899,0
+BBH.US,D,20200220,000000,143.57,143.72,142.08,143.54,5370,0
+BBH.US,D,20200221,000000,142.91,144.2,142.44,143.95,15739,0
+BBH.US,D,20200224,000000,141.05,141.31,139.86,140.79,18580,0
+BBH.US,D,20200225,000000,140.67,140.95,135.77,136.42,18652,0
+BBH.US,D,20200226,000000,137.93,138.43,136.69,137.43,15622,0
+BBH.US,D,20200227,000000,136.3,137.69,132.79,132.79,37009,0
+BBH.US,D,20200228,000000,128.52,133.56,128.46,133.56,54866,0
+BBH.US,D,20200302,000000,133.24,137.71,132,137.71,26994,0
+BBH.US,D,20200303,000000,137.32,139.24,132.99,134.26,74061,0
+BBH.US,D,20200304,000000,136.9,140.5,136.27,140.33,37502,0
+BBH.US,D,20200305,000000,137.13,140.3,136.45,136.45,20142,0
+BBH.US,D,20200306,000000,135.53,136.38,133.35,136.37,17360,0
+BBH.US,D,20200309,000000,127.54,131.55,127.34,128.54,33736,0
+BBH.US,D,20200310,000000,131.63,131.82,125.83,131.68,58691,0
+BBH.US,D,20200311,000000,129.22,129.54,124.83,126.12,30788,0
+BBH.US,D,20200312,000000,118.11,122.05,116.38,116.73,57034,0
+BBH.US,D,20200313,000000,122.24,124.8,116.02,124.8,96791,0
+BBH.US,D,20200316,000000,113.38,120.45,113.38,113.9,28867,0
+BBH.US,D,20200317,000000,115.45,121.83,113.88,121.26,26329,0
+BBH.US,D,20200318,000000,115.39,119.84,112.91,118.76,41922,0
+BBH.US,D,20200319,000000,117.14,121.56,116.47,120.4,29497,0
+BBH.US,D,20200320,000000,121.5,123.13,115.47,116.31,14930,0
+BBH.US,D,20200323,000000,116.55,116.6,111.41,113.97,31869,0
+BBH.US,D,20200324,000000,117.95,119.93,116.67,119.88,25079,0
+BBH.US,D,20200325,000000,120.79,122.75,119.03,119.7,30790,0
+BBH.US,D,20200326,000000,120.52,125.37,120.52,125.37,23134,0
+BBH.US,D,20200327,000000,122.75,125.92,122.33,123.4,16357,0
+BBH.US,D,20200330,000000,124.3,127.98,124.3,127.98,22490,0
+BBH.US,D,20200331,000000,127.12,128.15,126.2,127.3,54212,0
+BBH.US,D,20200401,000000,123.28,125.75,122.98,123.74,25673,0
+BBH.US,D,20200402,000000,122.21,128.59,122.21,128.59,20169,0
+BBH.US,D,20200403,000000,128.2,129.28,126.56,127.62,24622,0
+BBH.US,D,20200406,000000,132.38,132.92,130.2,132.82,23190,0
+BBH.US,D,20200407,000000,136.75,136.75,130.91,130.96,38331,0
+BBH.US,D,20200408,000000,132.92,134.31,130.35,134.19,15161,0
+BBH.US,D,20200409,000000,136.02,136.27,133.32,134.44,27152,0
+BBH.US,D,20200413,000000,134.81,135.49,132.99,135.49,27123,0
+BBH.US,D,20200414,000000,138.1,139.5,137.39,139.34,26666,0
+BBH.US,D,20200415,000000,137.6,138.19,136.21,137.51,21181,0
+BBH.US,D,20200416,000000,137.83,142.09,137.83,142.09,22969,0
+BBH.US,D,20200417,000000,148.29,148.58,144.78,148.58,59610,0
+BBH.US,D,20200420,000000,147.57,152.66,146.31,150.65,82012,0
+BBH.US,D,20200421,000000,149.69,150.2,145.34,146.19,33483,0
+BBH.US,D,20200422,000000,148.54,148.54,145.13,146.75,53988,0
+BBH.US,D,20200423,000000,148.02,149.76,145.74,146.33,40331,0
+BBH.US,D,20200424,000000,147.81,149.2,146.08,148.95,24957,0
+BBH.US,D,20200427,000000,149.88,150.88,148.91,150.34,43732,0
+BBH.US,D,20200428,000000,152.49,152.49,146.92,147.37,31104,0
+BBH.US,D,20200429,000000,148.95,149.1,147.26,148.11,36496,0
+BBH.US,D,20200430,000000,148.12,148.49,146.69,147.5,43727,0
+BBH.US,D,20200501,000000,146.38,146.38,143.91,144.77,29720,0
+BBH.US,D,20200504,000000,144.37,147.26,144.37,147.06,25021,0
+BBH.US,D,20200505,000000,148.78,149.85,147.87,149.02,21379,0
+BBH.US,D,20200506,000000,150.13,150.23,148.52,148.78,25724,0
+BBH.US,D,20200507,000000,151.43,151.43,149.62,150.12,24078,0
+BBH.US,D,20200508,000000,151.96,152.18,150.52,151.79,29341,0
+BBH.US,D,20200511,000000,151.85,158.09,151.61,158.01,50745,0
+BBH.US,D,20200512,000000,159.62,159.62,154.72,154.72,43070,0
+BBH.US,D,20200513,000000,156.02,158.63,152.42,154.8,47304,0
+BBH.US,D,20200514,000000,153.15,154.04,152.03,153.82,26495,0
+BBH.US,D,20200515,000000,153.37,156.81,152.82,156.81,37560,0
+BBH.US,D,20200518,000000,163.78,163.78,159.26,159.41,45187,0
+BBH.US,D,20200519,000000,159.38,159.75,156.14,156.86,42218,0
+BBH.US,D,20200520,000000,158.07,158.98,156.17,158.95,31105,0
+BBH.US,D,20200521,000000,159.17,159.17,155.15,156.18,26653,0
+BBH.US,D,20200522,000000,155.9,157.4,155.75,157.35,15300,0
+BBH.US,D,20200526,000000,159.68,159.68,153.05,153.09,58261,0
+BBH.US,D,20200527,000000,152.35,153.93,148.04,153.83,43100,0
+BBH.US,D,20200528,000000,155.7,157.8,155,155.98,36652,0
+BBH.US,D,20200529,000000,157.04,160.42,155.34,160.02,33551,0
+BBH.US,D,20200601,000000,160.56,160.56,158.47,159.31,29509,0
+BBH.US,D,20200602,000000,159.07,159.07,156.22,159.05,21893,0
+BBH.US,D,20200603,000000,159.05,160.68,156.79,158.09,26030,0
+BBH.US,D,20200604,000000,157.65,158.66,156.08,156.63,36802,0
+BBH.US,D,20200605,000000,157.98,157.98,155.58,156.08,42176,0
+BBH.US,D,20200608,000000,155.36,158.12,155.18,157.87,33714,0
+BBH.US,D,20200609,000000,157.79,158.37,156.67,156.77,26068,0
+BBH.US,D,20200610,000000,158.24,159.21,157.52,158.39,28148,0
+BBH.US,D,20200611,000000,157.79,157.88,152.32,152.72,37118,0
+BBH.US,D,20200612,000000,155.86,155.86,150.17,152.97,34476,0
+BBH.US,D,20200615,000000,151.55,155.59,151.55,155.29,14982,0
+BBH.US,D,20200616,000000,157.15,157.45,154.91,156.81,23766,0
+BBH.US,D,20200617,000000,156.79,158.97,156.79,157.81,38787,0
+BBH.US,D,20200618,000000,157.47,158.87,157.26,158.61,14082,0
+BBH.US,D,20200619,000000,160.24,164.47,159.68,163.98,44954,0
+BBH.US,D,20200622,000000,164.2,164.2,161.5,163.42,36980,0
+BBH.US,D,20200623,000000,164.55,165.48,163.24,163.32,23110,0
+BBH.US,D,20200624,000000,163.15,164.49,159.65,160.77,52140,0
+BBH.US,D,20200625,000000,161.01,162.64,159.68,162.64,171771,0
+BBH.US,D,20200626,000000,162.02,162.02,159.21,160.15,22719,0
+BBH.US,D,20200629,000000,160.58,160.74,158.89,159.59,19004,0
+BBH.US,D,20200630,000000,160.3,162.64,159.76,162.04,28828,0
+BBH.US,D,20200701,000000,162.35,164.26,160.5,163.76,29363,0
+BBH.US,D,20200702,000000,165.12,166.23,164.22,164.9,32798,0
+BBH.US,D,20200706,000000,167.52,167.61,165.57,166.05,16754,0
+BBH.US,D,20200707,000000,165.3,168.7,164.99,166.38,31110,0
+BBH.US,D,20200708,000000,167.34,167.85,165.68,167.18,20656,0
+BBH.US,D,20200709,000000,167.22,168.07,164.62,167.7,22006,0
+BBH.US,D,20200710,000000,167.29,167.35,165.55,166.21,18755,0
+BBH.US,D,20200713,000000,167.57,170.55,165.14,165.28,46813,0
+BBH.US,D,20200714,000000,164.53,169.57,163.38,169.39,33068,0
+BBH.US,D,20200715,000000,173.51,173.51,169.89,171.81,35990,0
+BBH.US,D,20200716,000000,171.47,171.47,169.06,170.96,19365,0
+BBH.US,D,20200717,000000,171.09,175.31,171.09,174.78,27695,0
+BBH.US,D,20200720,000000,175.39,177.12,173.98,176.07,38797,0
+BBH.US,D,20200721,000000,176.75,176.75,172.72,172.89,35135,0
+BBH.US,D,20200722,000000,173.76,174.19,171.91,172.87,18705,0
+BBH.US,D,20200723,000000,173.67,173.67,169.06,169.45,22641,0
+BBH.US,D,20200724,000000,168.61,168.61,164.36,165.72,33464,0
+BBH.US,D,20200727,000000,166.99,170.52,166.99,170.15,29315,0
+BBH.US,D,20200728,000000,170.06,170.97,168.56,168.71,24746,0
+BBH.US,D,20200729,000000,169.7,169.7,166.56,166.82,22161,0
+BBH.US,D,20200730,000000,165.54,167.62,165.54,167.07,31648,0
+BBH.US,D,20200731,000000,167.14,167.14,161.98,163.94,42984,0
+BBH.US,D,20200803,000000,164.36,168.25,164.36,168.09,47274,0
+BBH.US,D,20200804,000000,168.6,168.6,164.76,166,36228,0
+BBH.US,D,20200805,000000,165.95,166.74,164.44,164.8,21537,0
+BBH.US,D,20200806,000000,164.36,164.63,162.38,163.69,25061,0
+BBH.US,D,20200807,000000,163.64,163.93,161.67,163.21,27585,0
+BBH.US,D,20200810,000000,163.77,163.77,159.9,160.69,20042,0
+BBH.US,D,20200811,000000,161.54,161.54,158.17,158.2,51354,0
+BBH.US,D,20200812,000000,160,161.8,159.48,161.16,16277,0
+BBH.US,D,20200813,000000,162,162,160.79,160.92,12571,0
+BBH.US,D,20200814,000000,161.11,161.3,160.11,160.56,22072,0
+BBH.US,D,20200817,000000,161.7,163.29,161.03,163.18,13769,0
+BBH.US,D,20200818,000000,163.71,163.71,161.33,162.39,16583,0
+BBH.US,D,20200819,000000,160.26,160.26,157.13,157.67,26878,0
+BBH.US,D,20200820,000000,156.09,156.8,155.72,156.73,19725,0
+BBH.US,D,20200821,000000,155.75,156.3,155.17,156.23,20220,0
+BBH.US,D,20200824,000000,156.64,156.64,153.74,154.7,25997,0
+BBH.US,D,20200825,000000,154.79,157.56,154.79,157.34,20809,0
+BBH.US,D,20200826,000000,156.46,157.85,156.45,157.85,23538,0
+BBH.US,D,20200827,000000,158.12,158.5,156.46,157.82,20145,0
+BBH.US,D,20200828,000000,157.65,157.79,156.37,157.51,13603,0
+BBH.US,D,20200831,000000,157.13,159.96,157.13,159.57,22129,0
+BBH.US,D,20200901,000000,159.58,159.58,156.17,157.01,29570,0
+BBH.US,D,20200902,000000,157.53,160.32,156.67,160.27,19758,0
+BBH.US,D,20200903,000000,160.67,160.67,154.04,155.01,97217,0
+BBH.US,D,20200904,000000,155.23,155.23,150.99,153.92,31632,0
+BBH.US,D,20200908,000000,152.46,152.46,150.03,150.24,35127,0
+BBH.US,D,20200909,000000,151.06,153.28,151.06,152.61,25103,0
+BBH.US,D,20200910,000000,152.22,153.81,149.79,150.03,13420,0
+BBH.US,D,20200911,000000,151.5,152.62,150.17,151.71,13848,0
+BBH.US,D,20200914,000000,154.28,157.26,154.28,156.96,30681,0
+BBH.US,D,20200915,000000,158.6,159.15,158,158.54,11857,0
+BBH.US,D,20200916,000000,158.81,159.93,157.02,157.49,26695,0
+BBH.US,D,20200917,000000,154.56,156.85,154.56,156.59,15472,0
+BBH.US,D,20200918,000000,156.65,156.66,153.95,156.65,11016,0
+BBH.US,D,20200921,000000,154.64,155.26,152.41,155.26,22379,0
+BBH.US,D,20200922,000000,154.19,155.75,153.04,155.75,12255,0
+BBH.US,D,20200923,000000,155.75,156.64,153.57,153.93,12423,0
+BBH.US,D,20200924,000000,153.75,154.54,150.89,154.19,17392,0
+BBH.US,D,20200925,000000,154.2,158.02,153.49,157.86,13429,0
+BBH.US,D,20200928,000000,160.17,160.17,158.03,159.47,8850,0
+BBH.US,D,20200929,000000,158.83,160.08,158.8,159.67,7572,0
+BBH.US,D,20200930,000000,161.03,162.17,160.17,161.19,15717,0
+BBH.US,D,20201001,000000,162.48,162.48,160.92,162.14,9838,0
+BBH.US,D,20201002,000000,159.66,162.03,158.51,158.85,14644,0
+BBH.US,D,20201005,000000,161,164.76,160.93,164.62,29407,0
+BBH.US,D,20201006,000000,164.86,165.41,162.32,162.63,18337,0
+BBH.US,D,20201007,000000,162.87,166.44,162.87,166.08,9542,0
+BBH.US,D,20201008,000000,166.02,166.02,164.59,165.26,25115,0
+BBH.US,D,20201009,000000,165.29,166.2,165.14,166.1,10855,0
+BBH.US,D,20201012,000000,166.93,168.03,166.22,167.49,12579,0
+BBH.US,D,20201013,000000,167.81,168.76,167.7,167.96,14493,0
+BBH.US,D,20201014,000000,168.53,168.53,165.4,165.76,12021,0
+BBH.US,D,20201015,000000,162.34,163.15,160.97,161.85,11939,0
+BBH.US,D,20201016,000000,162.25,164.43,162.14,162.26,8840,0
+BBH.US,D,20201019,000000,163.4,163.4,158.86,159.42,19643,0
+BBH.US,D,20201020,000000,160.7,160.7,158.96,159.33,5779,0
+BBH.US,D,20201021,000000,158.03,158.03,156.68,156.68,7778,0
+BBH.US,D,20201022,000000,156.1,158.52,156.1,158.15,16410,0
+BBH.US,D,20201023,000000,159.11,159.11,157.31,158.03,3749,0
+BBH.US,D,20201026,000000,157.08,157.46,154.7,155.73,6007,0
+BBH.US,D,20201027,000000,156.61,159.61,156.61,158.53,6618,0
+BBH.US,D,20201028,000000,155.52,156.24,153.7,153.84,14435,0
+BBH.US,D,20201029,000000,153.28,155.78,153.1,155.28,12709,0
+BBH.US,D,20201030,000000,153.24,153.24,149.69,151.46,14663,0
+BBH.US,D,20201102,000000,152.99,152.99,149.98,151.84,9522,0
+BBH.US,D,20201103,000000,152.7,154.16,152.7,154.14,15400,0
+BBH.US,D,20201104,000000,158.2,165.1,158.18,163.17,63065,0
+BBH.US,D,20201105,000000,165.64,165.64,162.54,163.23,13392,0
+BBH.US,D,20201106,000000,162.41,162.41,159.1,159.7,33249,0
+BBH.US,D,20201109,000000,161.89,161.89,158.04,158.04,12299,0
+BBH.US,D,20201110,000000,157.81,158.07,155.54,156.7,29876,0
+BBH.US,D,20201111,000000,158.37,159.36,158.1,159.16,11930,0
+BBH.US,D,20201112,000000,160.04,160.58,158.44,158.97,22704,0
+BBH.US,D,20201113,000000,159.79,162.25,159.79,161.77,23491,0
+BBH.US,D,20201116,000000,162.84,162.84,160.4,160.69,18925,0
+BBH.US,D,20201117,000000,160.67,160.67,158.47,158.7,17944,0
+BBH.US,D,20201118,000000,159.12,159.12,155.43,155.43,24920,0
+BBH.US,D,20201119,000000,155.62,156.02,155.33,155.67,7764,0
+BBH.US,D,20201120,000000,156.7,157.04,156.09,157,5954,0
+BBH.US,D,20201123,000000,158.31,158.41,156.95,157.74,11014,0
+BBH.US,D,20201124,000000,157.74,157.74,156.31,156.42,20206,0
+BBH.US,D,20201125,000000,157.29,158.12,157.01,158.1,8267,0
+BBH.US,D,20201127,000000,160.1,164.19,160.1,164.11,6893,0
+BBH.US,D,20201130,000000,166.04,168.23,165.64,168.14,185330,0
+BBH.US,D,20201201,000000,171.87,172.68,166.23,167.33,29081,0
+BBH.US,D,20201202,000000,166.88,168.49,165.25,167.7,7905,0
+BBH.US,D,20201203,000000,167.7,170.12,167.41,169.94,10535,0
+BBH.US,D,20201204,000000,170.29,170.56,169.21,170.2,7908,0
+BBH.US,D,20201207,000000,170.68,171.17,169.74,169.74,9827,0
+BBH.US,D,20201208,000000,171.24,172.78,171.24,172.65,8369,0
+BBH.US,D,20201209,000000,172.82,172.82,166.99,168.92,22651,0
+BBH.US,D,20201210,000000,167.8,170.36,167.8,169.93,14470,0
+BBH.US,D,20201211,000000,169.78,171.5,169.35,170.41,5892,0
+BBH.US,D,20201214,000000,174.49,176.52,173.78,173.78,17016,0
+BBH.US,D,20201215,000000,175.11,175.11,172.56,173.96,25736,0
+BBH.US,D,20201216,000000,173.71,173.71,171.95,172.49,8363,0
+BBH.US,D,20201217,000000,172.99,176.2,172.99,176.2,9262,0
+BBH.US,D,20201218,000000,176.36,176.41,175.25,175.81,13816,0
+BBH.US,D,20201221,000000,174.23,175.69,173.37,175.69,13277,0
+BBH.US,D,20201222,000000,175.18,175.18,173.59,173.91,10045,0
+BBH.US,D,20201223,000000,172.53,174.71,172.53,174.5,10762,0
+BBH.US,D,20201224,000000,174.52,174.52,173.02,173.36,4438,0
+BBH.US,D,20201228,000000,174.76,174.76,169.71,169.77,13102,0
+BBH.US,D,20201229,000000,169.65,170.55,169.06,169.45,6074,0
+BBH.US,D,20201230,000000,169.63,171.28,169.35,169.47,8183,0
+BBH.US,D,20201231,000000,169.88,169.88,168,169.34,6953,0
+BBH.US,D,20210104,000000,169.88,170.03,166.53,168.84,20344,0
+BBH.US,D,20210105,000000,168.55,169.65,167.91,169.42,9794,0
+BBH.US,D,20210106,000000,166.71,171.9,166.71,171.23,30461,0
+BBH.US,D,20210107,000000,172.19,175.34,172.19,175.34,17350,0
+BBH.US,D,20210108,000000,172.65,175.86,172.65,175.25,16266,0
+BBH.US,D,20210111,000000,173.79,178.2,173.79,177.28,9428,0
+BBH.US,D,20210112,000000,178.63,179.15,176.94,177.77,11971,0
+BBH.US,D,20210113,000000,178.59,178.59,177.47,177.69,6728,0
+BBH.US,D,20210114,000000,178.01,180.4,178.01,179.64,22790,0
+BBH.US,D,20210115,000000,179.88,181.63,179.88,180.6,12434,0
+BBH.US,D,20210119,000000,182.12,184.14,182.12,183.86,14863,0
+BBH.US,D,20210120,000000,184.26,186.17,184.12,185.84,14328,0
+BBH.US,D,20210121,000000,185.85,186.07,185.09,185.43,10762,0
+BBH.US,D,20210122,000000,184.47,187.06,184.47,186.88,6337,0
+BBH.US,D,20210125,000000,188.52,189.93,186.9,189.82,10629,0
+BBH.US,D,20210126,000000,189.34,189.34,186.19,186.29,22093,0
+BBH.US,D,20210127,000000,184.14,184.58,180.28,180.79,20832,0
+BBH.US,D,20210128,000000,180.67,187.1,180.67,182.58,22204,0
+BBH.US,D,20210129,000000,185.52,189.26,184.51,186.9,25018,0
+BBH.US,D,20210201,000000,188.38,189.46,187.62,188.55,13528,0
+BBH.US,D,20210202,000000,188.69,189.13,187.11,188.39,10821,0
+BBH.US,D,20210203,000000,187.62,188.7,186.11,187.37,19652,0
+BBH.US,D,20210204,000000,188.5,189.61,187.77,189.44,10046,0
+BBH.US,D,20210205,000000,191.5,192.89,190.31,192.51,14308,0
+BBH.US,D,20210208,000000,194.08,195.94,194.08,194.91,13299,0
+BBH.US,D,20210209,000000,195.32,195.32,193.71,193.82,7028,0
+BBH.US,D,20210210,000000,194.68,194.68,191.58,193.86,5962,0
+BBH.US,D,20210211,000000,193.42,194.2,191.56,191.56,10200,0
+BBH.US,D,20210212,000000,192.73,195.79,192.73,195.4,9866,0
+BBH.US,D,20210216,000000,196.87,196.87,190.94,191.29,12997,0
+BBH.US,D,20210217,000000,190.16,193.19,188.46,193.19,19182,0
+BBH.US,D,20210218,000000,190,190,187.31,188.52,10214,0
+BBH.US,D,20210219,000000,190.35,190.41,188.48,188.48,27360,0
+BBH.US,D,20210222,000000,187.82,187.82,184.35,184.39,9481,0
+BBH.US,D,20210223,000000,181.27,184.02,178.96,183.64,39075,0
+BBH.US,D,20210224,000000,182.78,183.95,181.55,182.81,13403,0
+BBH.US,D,20210225,000000,182.71,182.71,178.16,178.16,10336,0
+BBH.US,D,20210226,000000,179.71,179.71,176.4,178.63,12408,0
+BBH.US,D,20210301,000000,180.78,180.93,179.35,180.59,9725,0
+BBH.US,D,20210302,000000,179.2,179.34,177.29,177.29,10209,0
+BBH.US,D,20210303,000000,176.29,176.29,170.83,171.02,12654,0
+BBH.US,D,20210304,000000,169.94,171.24,166.04,167.09,22283,0
+BBH.US,D,20210305,000000,168.24,172.22,163.29,172.22,32117,0
+BBH.US,D,20210308,000000,171.1,172.72,167.13,167.13,16791,0
+BBH.US,D,20210309,000000,169.51,172.28,169.51,171.32,12804,0
+BBH.US,D,20210310,000000,173.45,173.45,170.1,170.24,10323,0
+BBH.US,D,20210311,000000,172.44,174.39,172.15,174.39,5608,0
+BBH.US,D,20210312,000000,171.97,173.66,171.55,173.66,5295,0
+BBH.US,D,20210315,000000,174.13,177.5,173.82,177.5,10440,0
+BBH.US,D,20210316,000000,178.41,180.35,176.69,178.35,8309,0
+BBH.US,D,20210317,000000,177.45,178.95,176.06,178.95,4867,0
+BBH.US,D,20210318,000000,177.14,178.3,175.46,175.82,13034,0
+BBH.US,D,20210319,000000,176.3,178.38,175.93,178.28,10107,0
+BBH.US,D,20210322,000000,178.45,181.9,178.45,181.12,5322,0
+BBH.US,D,20210323,000000,181.13,181.13,175.98,175.98,15072,0
+BBH.US,D,20210324,000000,174.86,174.95,170.76,170.76,11471,0
+BBH.US,D,20210325,000000,169.7,170.78,168.08,170.53,11692,0
+BBH.US,D,20210326,000000,171.26,172.23,170.07,172.23,5729,0
+BBH.US,D,20210329,000000,172.03,172.31,170.11,171.23,6451,0
+BBH.US,D,20210330,000000,168.95,171.39,168.95,170.37,3495,0
+BBH.US,D,20210331,000000,172.02,175.61,172.02,175.08,4723,0
+BBH.US,D,20210401,000000,177.13,177.74,176.66,176.68,5133,0
+BBH.US,D,20210405,000000,178.7,178.7,176.46,177.3,6701,0
+BBH.US,D,20210406,000000,177.36,180.26,177.36,178.63,17495,0
+BBH.US,D,20210407,000000,177.85,177.85,175.21,175.24,8397,0
+BBH.US,D,20210408,000000,176.46,177.46,175.75,175.81,9080,0
+BBH.US,D,20210409,000000,176.11,176.56,175.59,176.56,7837,0
+BBH.US,D,20210412,000000,177.36,177.36,173.76,175.09,10459,0
+BBH.US,D,20210413,000000,178.55,178.87,176.61,178.33,10739,0
+BBH.US,D,20210414,000000,179.63,181.71,179.43,179.91,13025,0
+BBH.US,D,20210415,000000,181.14,183.42,181.14,183.07,6242,0
+BBH.US,D,20210416,000000,183.2,185.61,183.2,185.61,10400,0
+BBH.US,D,20210419,000000,183.23,184.94,182.37,183.27,12905,0
+BBH.US,D,20210420,000000,182.2,184.62,180.94,183.06,12176,0
+BBH.US,D,20210421,000000,182.42,185.65,182.42,185.65,11091,0
+BBH.US,D,20210422,000000,185.8,187.87,184.59,185.8,10288,0
+BBH.US,D,20210423,000000,185.74,187.73,185.65,187.55,7610,0
+BBH.US,D,20210426,000000,188.19,191.03,186.59,190.93,15221,0
+BBH.US,D,20210427,000000,191.6,191.6,190.79,190.82,16840,0
+BBH.US,D,20210428,000000,188.25,189.82,188.25,189.13,6976,0
+BBH.US,D,20210429,000000,189.99,190.32,186.16,187.31,9081,0
+BBH.US,D,20210430,000000,187.11,189.24,187.11,188.38,15697,0
+BBH.US,D,20210503,000000,189.19,189.98,187.19,187.19,4353,0
+BBH.US,D,20210504,000000,185.63,185.63,180.08,180.75,13934,0
+BBH.US,D,20210505,000000,182.51,183.38,178.32,178.91,17509,0
+BBH.US,D,20210506,000000,175.97,177.38,174.02,177.38,47635,0
+BBH.US,D,20210507,000000,179.3,181.35,178.59,179.12,9251,0
+BBH.US,D,20210510,000000,180.51,180.51,176.27,176.27,9685,0
+BBH.US,D,20210511,000000,172.84,176.53,171.15,175.69,19864,0
+BBH.US,D,20210512,000000,174.37,176.05,173.3,173.41,10452,0
+BBH.US,D,20210513,000000,174.83,174.83,171.41,173.36,6824,0
+BBH.US,D,20210514,000000,175.1,177.37,174.16,177.33,6820,0
+BBH.US,D,20210517,000000,176.64,177.92,176.64,177.71,6378,0
+BBH.US,D,20210518,000000,177.71,180.15,177.19,178.54,19262,0
+BBH.US,D,20210519,000000,175.99,177.83,175.29,177.83,12093,0
+BBH.US,D,20210520,000000,178.11,183.52,178.11,182.77,11879,0
+BBH.US,D,20210521,000000,184.09,184.09,181.35,181.35,6018,0
+BBH.US,D,20210524,000000,182.99,183.12,181.54,181.54,4336,0
+BBH.US,D,20210525,000000,182.74,182.74,180.9,181.03,8081,0
+BBH.US,D,20210526,000000,181.93,181.93,181.01,181.38,15295,0
+BBH.US,D,20210527,000000,180.78,182.35,180.62,181.96,7724,0
+BBH.US,D,20210528,000000,182.32,185.84,182.32,183.77,4461,0
+BBH.US,D,20210601,000000,184.77,184.77,181.53,182.1,8494,0
+BBH.US,D,20210602,000000,181.96,183.62,181.96,183.62,4395,0
+BBH.US,D,20210603,000000,182.95,183.77,181.62,183.77,4570,0
+BBH.US,D,20210604,000000,184.92,187.37,184.92,186.92,5459,0
+BBH.US,D,20210607,000000,188,199.36,187.66,193.68,120956,0
+BBH.US,D,20210608,000000,195.32,195.32,190.5,193.15,15285,0
+BBH.US,D,20210609,000000,194.07,197.38,194.07,197.38,9362,0
+BBH.US,D,20210610,000000,197.39,200.74,197.37,200.47,15966,0
+BBH.US,D,20210611,000000,200.13,200.13,197.47,198.29,11329,0
+BBH.US,D,20210614,000000,199.27,199.27,196.31,197.48,16343,0
+BBH.US,D,20210615,000000,196.72,196.79,193.78,194.11,26638,0
+BBH.US,D,20210616,000000,193.15,195.44,190.29,192.2,48445,0
+BBH.US,D,20210617,000000,192,195.42,192,195,12341,0
+BBH.US,D,20210618,000000,194,194.48,192.7,193.79,12971,0
+BBH.US,D,20210621,000000,194.61,196.19,193.19,195.41,11780,0
+BBH.US,D,20210622,000000,196.24,197.75,195.51,197.75,25104,0
+BBH.US,D,20210623,000000,197.52,198.47,196.17,197.52,20048,0
+BBH.US,D,20210624,000000,198.43,199.46,197.65,198.19,10347,0
+BBH.US,D,20210625,000000,197.93,199.77,197.93,199.61,13259,0
+BBH.US,D,20210628,000000,201.56,201.56,199.98,200.37,12493,0
+BBH.US,D,20210629,000000,199.82,201.9,199.49,201.43,23677,0
+BBH.US,D,20210630,000000,201.66,202.52,200.59,201.26,6876,0
+BBH.US,D,20210701,000000,201.55,202.39,200.72,202.27,5199,0
+BBH.US,D,20210702,000000,203.2,203.2,201.08,202.58,5700,0
+BBH.US,D,20210706,000000,201.94,201.94,199.99,200.46,29457,0
+BBH.US,D,20210707,000000,200.86,200.86,197.18,197.64,25356,0
+BBH.US,D,20210708,000000,195.07,198.56,195.07,198.18,7245,0
+BBH.US,D,20210709,000000,198.79,200,197.16,199.8,5779,0
+BBH.US,D,20210712,000000,199.81,200.6,198.5,198.51,8424,0
+BBH.US,D,20210713,000000,197.97,198.33,196.79,196.81,16273,0
+BBH.US,D,20210714,000000,197.87,197.87,194.51,194.9,10472,0
+BBH.US,D,20210715,000000,194.06,195.97,193.48,195.89,57375,0
+BBH.US,D,20210716,000000,197.14,199.67,197.1,198.67,8220,0
+BBH.US,D,20210719,000000,196.76,201.09,196.52,200.56,10757,0
+BBH.US,D,20210720,000000,200.65,204.23,200.42,202.45,36062,0
+BBH.US,D,20210721,000000,201.59,203.42,199.57,203.38,8333,0
+BBH.US,D,20210722,000000,203.15,205.85,203.15,205.39,13319,0
+BBH.US,D,20210723,000000,206.34,207.71,204.87,207.71,8577,0
+BBH.US,D,20210726,000000,207.63,207.63,202.35,202.98,9778,0
+BBH.US,D,20210727,000000,202.96,202.96,198.01,201.38,10883,0
+BBH.US,D,20210728,000000,202.7,207.57,202.7,207.37,16554,0
+BBH.US,D,20210729,000000,207.77,207.77,205.93,205.97,7449,0
+BBH.US,D,20210730,000000,205.91,207.62,205.91,206.56,5598,0
+BBH.US,D,20210802,000000,208.08,208.08,206.42,207.11,10539,0
+BBH.US,D,20210803,000000,208.21,211.31,206.58,211.31,30273,0
+BBH.US,D,20210804,000000,212.45,218.92,211.31,217.16,29410,0
+BBH.US,D,20210805,000000,216.65,218.67,214.85,218.32,12025,0
+BBH.US,D,20210806,000000,216.07,216.07,211.68,213.86,14772,0
+BBH.US,D,20210809,000000,213.89,221.1,213.89,220.3,21668,0
+BBH.US,D,20210810,000000,221.76,221.76,216.39,217.18,19919,0
+BBH.US,D,20210811,000000,217.53,217.53,207.57,209.04,32139,0
+BBH.US,D,20210812,000000,210.8,211.65,208.78,211.65,14027,0
+BBH.US,D,20210813,000000,213.99,213.99,211.36,211.63,10400,0
+BBH.US,D,20210816,000000,211.04,211.04,205.33,208.87,11297,0
+BBH.US,D,20210817,000000,206.47,213.53,205.58,213.53,15025,0
+BBH.US,D,20210818,000000,214.31,214.31,211.48,211.48,21655,0
+BBH.US,D,20210819,000000,208.79,209.87,206.33,206.52,17410,0
+BBH.US,D,20210820,000000,208.43,210.04,208.43,209.27,9775,0
+BBH.US,D,20210823,000000,212.51,215.35,211.71,215.35,8646,0
+BBH.US,D,20210824,000000,215.74,215.74,213.05,215.1,18120,0
+BBH.US,D,20210825,000000,213.93,216.63,213.93,216.63,9797,0
+BBH.US,D,20210826,000000,216.41,217.67,214.18,215.03,8049,0
+BBH.US,D,20210827,000000,214.13,216.74,214.13,214.51,7742,0
+BBH.US,D,20210830,000000,214.53,217.06,213.7,215.41,16490,0
+BBH.US,D,20210831,000000,216.29,216.33,214.32,215.68,9702,0
+BBH.US,D,20210901,000000,216.19,218.09,215.57,217.5,8981,0
+BBH.US,D,20210902,000000,218.94,219.49,218.07,219.49,9365,0
+BBH.US,D,20210903,000000,218.56,219.56,217.59,219.56,6137,0
+BBH.US,D,20210907,000000,218.83,219.35,217.42,219.33,9563,0
+BBH.US,D,20210908,000000,218.72,218.72,216.05,216.73,22414,0
+BBH.US,D,20210909,000000,218.09,219.3,217.2,217.55,11348,0
+BBH.US,D,20210910,000000,218.55,218.55,216.17,216.17,13202,0
+BBH.US,D,20210913,000000,217.48,217.48,211.04,211.73,60018,0
+BBH.US,D,20210914,000000,212.91,213.95,211.56,211.8,8589,0
+BBH.US,D,20210915,000000,212.26,214.84,212.26,214.84,10024,0
+BBH.US,D,20210916,000000,214.93,216.31,213.59,216.31,11667,0
+BBH.US,D,20210917,000000,217.24,217.46,214.21,217.46,18061,0
+BBH.US,D,20210920,000000,213.96,215.68,212.1,213.29,12898,0
+BBH.US,D,20210921,000000,214.48,216.27,214.32,215.42,5760,0
+BBH.US,D,20210922,000000,215.56,216,213.76,215.47,13921,0
+BBH.US,D,20210923,000000,215.19,218.8,214.68,218.16,29943,0
+BBH.US,D,20210924,000000,217.16,217.16,213.86,214.17,9265,0
+BBH.US,D,20210927,000000,213.75,213.75,207.5,208.02,29909,0
+BBH.US,D,20210928,000000,205.51,205.58,200.62,200.94,44291,0
+BBH.US,D,20210929,000000,202.29,203.46,200.92,201.09,9036,0
+BBH.US,D,20210930,000000,202.55,203.72,201.72,201.72,7731,0
+BBH.US,D,20211001,000000,198.73,198.73,191.92,196.21,19603,0
+BBH.US,D,20211004,000000,193.93,193.93,191.32,191.76,18248,0
+BBH.US,D,20211005,000000,193.91,194.08,192.47,192.47,26358,0
+BBH.US,D,20211006,000000,190.82,192.01,189.49,190.3,19875,0
+BBH.US,D,20211007,000000,191.91,194.71,191.04,193.25,21498,0
+BBH.US,D,20211008,000000,194.34,194.34,191.46,191.46,20312,0
+BBH.US,D,20211011,000000,190.51,193.19,190.51,191.12,15543,0
+BBH.US,D,20211012,000000,192.04,192.7,190.61,191.27,12142,0
+BBH.US,D,20211013,000000,192.47,193.18,192.1,192.8,17052,0
+BBH.US,D,20211014,000000,195.23,196.61,194.88,195.38,16515,0
+BBH.US,D,20211015,000000,196.9,196.9,194.13,194.42,12972,0
+BBH.US,D,20211018,000000,193.53,194.17,192.8,194.1,10647,0
+BBH.US,D,20211019,000000,195.16,196.76,195.16,196.09,15196,0
+BBH.US,D,20211020,000000,195.17,197.07,195.17,195.79,29376,0
+BBH.US,D,20211021,000000,197.25,197.52,196.61,197.46,14058,0
+BBH.US,D,20211022,000000,197.06,197.06,194.55,195.76,5357,0
+BBH.US,D,20211025,000000,195.52,199.51,194.95,199.51,13941,0
+BBH.US,D,20211026,000000,200.7,201.09,199.12,199.76,9408,0
+BBH.US,D,20211027,000000,199.42,200.12,196.39,196.57,19179,0
+BBH.US,D,20211028,000000,197.31,199.34,197.31,199.34,5824,0
+BBH.US,D,20211029,000000,198.15,199.09,197.3,199.09,8915,0
+BBH.US,D,20211101,000000,198.35,200.91,198.22,200.91,9813,0
+BBH.US,D,20211102,000000,201.99,201.99,199.26,201.51,7775,0
+BBH.US,D,20211103,000000,201.41,202.45,199.94,202.45,10475,0
+BBH.US,D,20211104,000000,199.26,199.26,196.67,197.97,12976,0
+BBH.US,D,20211105,000000,193.38,193.38,187.82,191.07,31124,0
+BBH.US,D,20211108,000000,192.36,192.46,190.8,192.39,20716,0
+BBH.US,D,20211109,000000,193.54,193.54,190.48,190.72,7365,0
+BBH.US,D,20211110,000000,189.43,192.32,188.38,188.51,16685,0
+BBH.US,D,20211111,000000,188.77,189.17,187.24,188.48,12747,0
+BBH.US,D,20211112,000000,188.7,189.69,188.66,189.64,7892,0
+BBH.US,D,20211115,000000,190.99,190.99,189.69,190.05,11299,0
+BBH.US,D,20211116,000000,190.15,191.6,189.73,191.35,21977,0
+BBH.US,D,20211117,000000,190.83,192.07,190.73,191.45,13954,0
+BBH.US,D,20211118,000000,192.84,192.84,190.59,191.42,14220,0
+BBH.US,D,20211119,000000,192.8,194.04,192.03,192.93,10378,0
+BBH.US,D,20211122,000000,194.73,194.88,191.62,193.64,30817,0
+BBH.US,D,20211123,000000,192.45,192.45,189.43,191.46,11166,0
+BBH.US,D,20211124,000000,189.87,192.27,188.97,192.01,31210,0
+BBH.US,D,20211126,000000,195.7,199.66,195.7,196.24,16647,0
+BBH.US,D,20211129,000000,199.63,200.36,197.59,198.07,18484,0
+BBH.US,D,20211130,000000,196.26,197.77,193.96,195.39,17192,0
+BBH.US,D,20211201,000000,194.96,195.18,190.54,190.54,17735,0
+BBH.US,D,20211202,000000,189.34,191.73,188.11,189.47,18184,0
+BBH.US,D,20211203,000000,191.11,191.11,185.22,186.97,38279,0
+BBH.US,D,20211206,000000,185.35,185.35,180.31,181.73,40175,0
+BBH.US,D,20211207,000000,184.52,189.52,184.52,189.52,39127,0
+BBH.US,D,20211208,000000,189.41,191.79,187.77,190.99,31219,0
+BBH.US,D,20211209,000000,190.67,190.67,187.47,187.57,21121,0
+BBH.US,D,20211210,000000,186.01,186.64,184.07,184.72,15088,0
+BBH.US,D,20211213,000000,184.49,187.73,184.49,186.98,32973,0
+BBH.US,D,20211214,000000,184.85,186.74,184.85,186.57,21186,0
+BBH.US,D,20211215,000000,185.36,191.05,185.36,191.05,26953,0
+BBH.US,D,20211216,000000,191.6,193.22,189.22,190.12,19174,0
+BBH.US,D,20211217,000000,188.27,194.5,188.15,194.03,11490,0
+BBH.US,D,20211220,000000,195.58,195.64,190.56,190.64,41460,0
+BBH.US,D,20211221,000000,191.53,191.53,188.5705,190.59,11432,0
+BBH.US,D,20211222,000000,190.79,190.79,189.3335,190.18,24306,0
+BBH.US,D,20211223,000000,190.85,190.962,187.9301,190.42,22353,0
+BBH.US,D,20211227,000000,189.1,189.1,187.86,188.32,40727,0
+BBH.US,D,20211228,000000,188.09,190.27,187.0475,187.37,9311,0
+BBH.US,D,20211229,000000,187.02,189.5495,186.3422,189.42,11091,0
+BBH.US,D,20211230,000000,188.29,191.463,188.29,190.32,10736,0
+BBH.US,D,20211231,000000,190.78,191.5828,189.34,189.34,9173,0
+BBH.US,D,20220103,000000,188.95,188.95,184.67,186.49,22024,0
+BBH.US,D,20220104,000000,185.14,185.5,181.0512,182.51,21870,0
+BBH.US,D,20220105,000000,181.14,183.57,175.37,175.55,25445,0
+BBH.US,D,20220106,000000,175.01,176.9683,172.985,175.68,34419,0
+BBH.US,D,20220107,000000,175.27,177.636,174.43,174.43,20754,0
+BBH.US,D,20220110,000000,173.39,178.46,173,178.46,39822,0
+BBH.US,D,20220111,000000,178,180.3448,177.28,180.26,15722,0
+BBH.US,D,20220112,000000,180.29,180.61,178.321,178.63,14251,0
+BBH.US,D,20220113,000000,178.25,178.25,173.23,173.31,20767,0
+BBH.US,D,20220114,000000,171.43,173.6619,170.46,173.62,22165,0
+BBH.US,D,20220118,000000,170.18,170.45,167,167.17,47336,0
+BBH.US,D,20220119,000000,167.84,168.67,165,165.02,20942,0
+BBH.US,D,20220120,000000,166.21,168,163.48,163.96,35780,0
+BBH.US,D,20220121,000000,163,164.4825,161,161.1,43889,0
+BBH.US,D,20220124,000000,159.17,162.17,153.39,162.17,70424,0
+BBH.US,D,20220125,000000,159.75,161.35,157.6399,158.4,72241,0
+BBH.US,D,20220126,000000,159.51,161.84,156,156.73,56407,0
+BBH.US,D,20220127,000000,158.32,158.89,154.97,155.07,36523,0
+BBH.US,D,20220128,000000,154.48,160.74,153.77,160.74,42133,0
+BBH.US,D,20220131,000000,161.22,165.07,161.22,164.9,26405,0
+BBH.US,D,20220201,000000,166.1,168.22,165.05,168.01,32678,0
+BBH.US,D,20220202,000000,166.56,167.95,165.44,167.67,26790,0
+BBH.US,D,20220203,000000,164.63,166.1432,163.95,164.25,11921,0
+BBH.US,D,20220204,000000,162.97,165.4612,162.97,164.29,22618,0
+BBH.US,D,20220207,000000,164.39,166.1246,163.86,164.69,36286,0
+BBH.US,D,20220208,000000,163.62,165.02,162.15,164.25,20743,0
+BBH.US,D,20220209,000000,165.69,168.52,165.69,168.2,22035,0
+BBH.US,D,20220210,000000,164.68,168.06,162.98,163.9,45452,0
+BBH.US,D,20220211,000000,163.89,165.4,161.66,161.73,34510,0
+BBH.US,D,20220214,000000,160.57,160.61,157,157.66,29798,0
+BBH.US,D,20220215,000000,159.6,160.52,158.1,160.1,40452,0
+BBH.US,D,20220216,000000,157.97,160.41,157.7,159.9,11484,0
+BBH.US,D,20220217,000000,158.34,158.34,155.21,155.29,12186,0
+BBH.US,D,20220218,000000,155,156.2808,153.09,153.9,20011,0
+BBH.US,D,20220222,000000,153.35,154.9806,152.38,153.06,33230,0
+BBH.US,D,20220223,000000,154.84,154.84,150.41,150.71,37243,0
+BBH.US,D,20220224,000000,147.8,155.03,147.8,155.03,34239,0
+BBH.US,D,20220225,000000,155.4,157.44,154.42,157.44,23969,0
+BBH.US,D,20220228,000000,155.52,157.4001,155.09,157.06,26245,0
+BBH.US,D,20220301,000000,157.22,158.55,155.11,155.77,17271,0
+BBH.US,D,20220302,000000,155.0617,157.4,153.73,156.6,14748,0
+BBH.US,D,20220303,000000,158.02,158.02,153.94,154.68,15260,0
+BBH.US,D,20220304,000000,152.64,154.12,152.1864,152.66,19759,0
+BBH.US,D,20220307,000000,150.78,153.277,149.31,149.39,22736,0
+BBH.US,D,20220308,000000,147.85,152.9743,146.88,149.14,51741,0
+BBH.US,D,20220309,000000,151.89,153.36,151.49,152.72,20116,0
+BBH.US,D,20220310,000000,150.68,151.4,148.64,151.06,21729,0
+BBH.US,D,20220311,000000,152.01,152.8,148.02,148.02,19460,0
+BBH.US,D,20220314,000000,149.11,152.97,147.81,148.28,16294,0
+BBH.US,D,20220315,000000,149.69,149.72,147.92,149.67,28822,0
+BBH.US,D,20220316,000000,151.35,156.09,151.35,155.97,23538,0
+BBH.US,D,20220317,000000,154.9,158.8,154.9,158.8,27553,0
+BBH.US,D,20220318,000000,158.85,161.92,158.85,161.9,16349,0
+BBH.US,D,20220321,000000,161.51,162.27,159.2549,160.15,10829,0
+BBH.US,D,20220322,000000,160.8,163.449,159.56,163.33,8373,0
+BBH.US,D,20220323,000000,162.95,162.95,159,159.14,12341,0
+BBH.US,D,20220324,000000,159.37,161.34,159.2902,161.26,5538,0
+BBH.US,D,20220325,000000,161.75,161.75,157.93,159.14,11883,0
+BBH.US,D,20220328,000000,160.71,160.98,158.1816,160.98,16021,0
+BBH.US,D,20220329,000000,162.22,165.79,162.22,165.41,8870,0
+BBH.US,D,20220330,000000,165.48,166.7,163.46,163.77,13945,0
+BBH.US,D,20220331,000000,164.27,164.27,162.13,162.13,17902,0
+BBH.US,D,20220401,000000,162.88,165.96,162.88,165.93,11745,0
+BBH.US,D,20220404,000000,167.27,167.59,166.39,167.33,19454,0
+BBH.US,D,20220405,000000,166.62,168.0218,164.4403,164.7,8182,0
+BBH.US,D,20220406,000000,162.98,164.15,162.37,164.06,15840,0
+BBH.US,D,20220407,000000,165.31,167.2693,164.01,166.62,10258,0
+BBH.US,D,20220408,000000,166.84,168.48,166.7,166.88,13056,0
+BBH.US,D,20220411,000000,165.53,165.86,163.22,163.56,23195,0
+BBH.US,D,20220412,000000,164.6,164.93,161.08,162.09,13303,0
+BBH.US,D,20220413,000000,162.65,166.39,162.05,166.39,14144,0
+BBH.US,D,20220414,000000,165.72,166.18,164.33,164.5,7699,0
+BBH.US,D,20220418,000000,163.98,163.98,159.66,160.14,18567,0
+BBH.US,D,20220419,000000,159.8351,161.8675,159.3,161.42,9726,0
+BBH.US,D,20220420,000000,162.38,162.9731,160.83,161.97,17571,0
+BBH.US,D,20220421,000000,163.27,163.27,158.25,158.25,19264,0
+BBH.US,D,20220422,000000,158.18,158.35,154.3,154.3,14025,0
+BBH.US,D,20220425,000000,153.77,155.59,152.3832,155.59,26227,0
+BBH.US,D,20220426,000000,154.65,154.65,149.86,149.93,26138,0
+BBH.US,D,20220427,000000,150.15,151.9,149.29,150.02,24189,0
+BBH.US,D,20220428,000000,149.78,149.9,145.7039,149.45,24033,0
+BBH.US,D,20220429,000000,149.77,152.91,146.38,146.38,19125,0
+BBH.US,D,20220502,000000,146.14,148.52,144.9797,148.52,27282,0
+BBH.US,D,20220503,000000,149.46,150.56,148.36,149.46,12768,0
+BBH.US,D,20220504,000000,148.66,153.3744,146.79,153.1,17426,0
+BBH.US,D,20220505,000000,151.05,151.41,146.56,147.33,18028,0
+BBH.US,D,20220506,000000,145.85,145.85,141.75,142.58,33438,0
+BBH.US,D,20220509,000000,140.73,141.68,136.12,136.73,33250,0
+BBH.US,D,20220510,000000,138.58,140.49,137.21,139.28,52901,0
+BBH.US,D,20220511,000000,137.33,139.4,134.61,134.84,44578,0
+BBH.US,D,20220512,000000,133.77,139.05,133.45,138.97,42816,0
+BBH.US,D,20220513,000000,141.65,143.65,140.97,143.14,15585,0
+BBH.US,D,20220516,000000,142,144.39,142,142.86,42698,0
+BBH.US,D,20220517,000000,144.43,146.7475,143.9669,146.54,24904,0
+BBH.US,D,20220518,000000,145.07,145.7669,142.72,143.26,51076,0
+BBH.US,D,20220519,000000,142.86,146.87,142.86,145.5,36011,0
+BBH.US,D,20220520,000000,146.66,146.75,142.8301,145.83,28196,0
+BBH.US,D,20220523,000000,147.47,147.47,145.81,146.53,31902,0
+BBH.US,D,20220524,000000,145.89,145.89,143.3,144.35,13892,0
+BBH.US,D,20220525,000000,143.79,145.6296,143.0138,144.95,17345,0
+BBH.US,D,20220526,000000,145.46,146.8062,145,146.35,17485,0
+BBH.US,D,20220527,000000,147,151.62,147,151.48,20344,0
+BBH.US,D,20220531,000000,151.02,151.02,147.14,147.99,15915,0
+BBH.US,D,20220601,000000,148.61,149.6,145.0323,146.22,21305,0
+BBH.US,D,20220602,000000,144.91,146.9,143.319,146.81,17141,0
+BBH.US,D,20220603,000000,145.65,147.205,145.32,145.75,13822,0
+BBH.US,D,20220606,000000,147.12,147.12,144.36,145.14,41947,0
+BBH.US,D,20220607,000000,144.6,148.03,144.09,147.49,54554,0
+BBH.US,D,20220608,000000,147.49,150.11,147.49,148.74,10282,0
+BBH.US,D,20220609,000000,147.81,147.81,142.74,142.74,21062,0
+BBH.US,D,20220610,000000,140.79,140.825,137.89,138.33,23220,0
+BBH.US,D,20220613,000000,134.6,135.69,132.4,132.48,49836,0
+BBH.US,D,20220614,000000,132.76,133.46,131.57,133.13,16730,0
+BBH.US,D,20220615,000000,135.15,137.2,133.66,135.98,20089,0
+BBH.US,D,20220616,000000,132.91,133.3,131.115,132.72,14704,0
+BBH.US,D,20220617,000000,133.25,137.96,133.25,136.83,85066,0
+BBH.US,D,20220621,000000,138.85,140.18,138.85,139.16,55536,0
+BBH.US,D,20220622,000000,137.98,142.45,137.98,141.01,29219,0
+BBH.US,D,20220623,000000,141.71,146.61,141.71,146.4253,31029,0
+BBH.US,D,20220624,000000,147.76,149.67,146.31,149.52,41167,0
+BBH.US,D,20220627,000000,149.86,149.86,148.0313,149.09,45303,0
+BBH.US,D,20220628,000000,149.12,149.4,145.57,145.83,12690,0
+BBH.US,D,20220629,000000,144.91,147.15,144.83,146.75,10002,0
+BBH.US,D,20220630,000000,146.75,147.42,144.01,145.79,9945,0
+BBH.US,D,20220701,000000,145.85,149.15,145.64,149.08,10088,0
+BBH.US,D,20220705,000000,147.26,152.52,147.26,152.46,20597,0
+BBH.US,D,20220706,000000,152.8,153.129,151.49,152.46,24942,0
+BBH.US,D,20220707,000000,153.08,156.69,152.96,156.69,20395,0
+BBH.US,D,20220708,000000,155.79,158.075,155.6099,157,18104,0
+BBH.US,D,20220711,000000,156.6,156.6,154.06,154.44,23905,0
+BBH.US,D,20220712,000000,154.34,154.77,151.764,153.39,10909,0
+BBH.US,D,20220713,000000,151.29,153.76,150.8,152.38,34766,0
+BBH.US,D,20220714,000000,150.5,150.5,148.399,149.62,25427,0
+BBH.US,D,20220715,000000,150.5,152.78,148.9334,152.63,13806,0
+BBH.US,D,20220718,000000,153.8,153.8,148.23,148.64,21413,0
+BBH.US,D,20220719,000000,150.61,153.05,149.78,152.8,9272,0
+BBH.US,D,20220720,000000,153.24,154.6,152.12,153.065,20826,0
+BBH.US,D,20220721,000000,153.11,154.7,152.98,154.43,14029,0
+BBH.US,D,20220722,000000,153.99,155.6,151.095,151.5688,13103,0
+BBH.US,D,20220725,000000,150.52,152.29,150.52,152.14,12194,0
+BBH.US,D,20220726,000000,151.91,153.56,150.76,152.46,8208,0
+BBH.US,D,20220727,000000,152.86,153.9016,151.15,153.75,12340,0
+BBH.US,D,20220728,000000,153.58,154.97,150.86,154.5,17187,0
+BBH.US,D,20220729,000000,153.9,154.81,153.07,154.31,12681,0
+BBH.US,D,20220801,000000,153.97,154.19,152.48,152.58,17100,0
+BBH.US,D,20220802,000000,152.01,154.2805,152.01,152.76,28596,0
+BBH.US,D,20220803,000000,156.98,160.1299,156.98,159.2,23028,0
+BBH.US,D,20220804,000000,157.97,161.81,157.97,161.34,14821,0
+BBH.US,D,20220805,000000,159.21,161.19,158.95,161.08,12737,0
+BBH.US,D,20220808,000000,161.06,163.16,160.43,161.47,14402,0
+BBH.US,D,20220809,000000,160.74,160.78,157.52,157.9902,13907,0
+BBH.US,D,20220810,000000,159.24,161.79,159.24,161.79,11124,0
+BBH.US,D,20220811,000000,162.72,163.6699,160.1226,160.32,16021,0
+BBH.US,D,20220812,000000,160.54,160.995,159.54,160.4842,13220,0
+BBH.US,D,20220815,000000,161.21,163.652,160.81,163.51,26916,0
+BBH.US,D,20220816,000000,163.2,163.21,160.695,161.13,13952,0
+BBH.US,D,20220817,000000,159.925,160.41,157.52,157.7613,39597,0
+BBH.US,D,20220818,000000,157.685,157.685,155.08,155.5228,24714,0
+BBH.US,D,20220819,000000,154.35,154.75,153.635,154.24,6564,0
+BBH.US,D,20220822,000000,152.8,153.22,151.135,151.56,11490,0
+BBH.US,D,20220823,000000,151,151,149.41,150.57,4555,0
+BBH.US,D,20220824,000000,149.89,152.46,149.89,152.14,4237,0
+BBH.US,D,20220825,000000,152.5012,153.13,151.7001,153.13,4788,0
+BBH.US,D,20220826,000000,152.98,152.98,147.82,147.96,8365,0
+BBH.US,D,20220829,000000,146.67,147.7794,145.7,146.9991,9459,0
+BBH.US,D,20220830,000000,147.46,147.46,145.69,146.1,4135,0
+BBH.US,D,20220831,000000,147.86,148.14,145.8155,145.98,4556,0
+BBH.US,D,20220901,000000,144.81,148.09,144.39,147.92,11272,0
+BBH.US,D,20220902,000000,149.18,149.18,144.76,145.36,14750,0
+BBH.US,D,20220906,000000,145.46,145.61,143.57,143.66,24876,0
+BBH.US,D,20220907,000000,144,148,144,147.745,4505,0
+BBH.US,D,20220908,000000,146.21,152.32,146.21,152.21,17369,0
+BBH.US,D,20220909,000000,152.86,154.47,152.86,154.47,4408,0
+BBH.US,D,20220912,000000,154.15,154.17,152.99,153.625,12159,0
+BBH.US,D,20220913,000000,149.91,150.2222,146.49,146.49,9311,0
+BBH.US,D,20220914,000000,147.21,147.3733,145.8,146.78,7203,0
+BBH.US,D,20220915,000000,146.74,148.57,146.22,147.6,4445,0
+BBH.US,D,20220916,000000,145.76,147.05,145.17,147.05,14050,0
+BBH.US,D,20220919,000000,146.02,146.02,143.27,145.1,14548,0
+BBH.US,D,20220920,000000,143.62,145.04,143.272,143.99,6576,0
+BBH.US,D,20220921,000000,144.34,145.42,141.01,141.14,8294,0
+BBH.US,D,20220922,000000,140.54,140.76,139.5,140.195,5716,0
+BBH.US,D,20220923,000000,139.13,139.44,137.58,138.69,13782,0
+BBH.US,D,20220926,000000,138.67,139.204,136.76,136.76,14361,0
+BBH.US,D,20220927,000000,138.74,139.7346,137.47,137.86,13200,0
+BBH.US,D,20220928,000000,142,144.15,141.48,143.75,22522,0
+BBH.US,D,20220929,000000,142.9,142.9,140.56,141.51,10709,0
+BBH.US,D,20220930,000000,141.7301,143.63,140.41,140.78,8752,0
+BBH.US,D,20221003,000000,141.81,143.9484,141.6,143.41,61454,0
+BBH.US,D,20221004,000000,146.54,147.72,146.285,147.53,10271,0
+BBH.US,D,20221005,000000,147.03,149.07,145.88,148.45,9090,0
+BBH.US,D,20221006,000000,148.01,148.5199,146.65,147.2,11710,0
+BBH.US,D,20221007,000000,144.38,145.06,142.77,143.08,9711,0
+BBH.US,D,20221010,000000,143.55,143.55,141.67,142.6535,8302,0
+BBH.US,D,20221011,000000,143.08,144.51,141.78,142.8609,9842,0
+BBH.US,D,20221012,000000,144.26,144.83,143.789,143.85,9035,0
+BBH.US,D,20221013,000000,140.95,147.3,140.95,147.06,14341,0
+BBH.US,D,20221014,000000,149,149,145.22,145.46,8261,0
+BBH.US,D,20221017,000000,147.63,148.91,147.46,148.642,20852,0
+BBH.US,D,20221018,000000,150.36,150.6833,148.14,148.7,10588,0
+BBH.US,D,20221019,000000,147.22,147.22,143.53,143.82,9627,0
+BBH.US,D,20221020,000000,143.32,144.29,142.3651,142.49,2984,0
+BBH.US,D,20221021,000000,142.9,146.56,142.9,146.56,7417,0
+BBH.US,D,20221024,000000,146.74,149.2412,146.5,149.14,70884,0
+BBH.US,D,20221025,000000,149.92,152.28,149.92,152.0371,7927,0
+BBH.US,D,20221026,000000,154.77,155.655,154.32,154.72,3467,0
+BBH.US,D,20221027,000000,155.08,155.08,151.8,151.91,13937,0
+BBH.US,D,20221028,000000,154.12,158.04,153.5367,157.97,9178,0
+BBH.US,D,20221031,000000,156.72,157.43,156.57,157.23,4952,0
+BBH.US,D,20221101,000000,158.28,158.95,157.43,158.11,9386,0
+BBH.US,D,20221102,000000,158.2,159.95,155.53,155.585,17501,0
+BBH.US,D,20221103,000000,153.48,156.81,153.2552,156.25,5926,0
+BBH.US,D,20221104,000000,157.04,157.945,154.93,157.62,8044,0
+BBH.US,D,20221107,000000,157.17,159.6314,157.17,159.38,7376,0
+BBH.US,D,20221108,000000,160.01,163.46,159.655,161.27,19655,0
+BBH.US,D,20221109,000000,161.18,162.5,159.9756,160.11,10266,0
+BBH.US,D,20221110,000000,163.57,164.8894,162.35,164.76,5457,0
+BBH.US,D,20221111,000000,162.96,165.35,161.846,165.02,11231,0
+BBH.US,D,20221114,000000,165.48,168.08,165.48,165.88,27864,0
+BBH.US,D,20221115,000000,167.94,168.37,165.15,166.95,84037,0
+BBH.US,D,20221116,000000,167.04,168.1565,166.18,166.24,4396,0
+BBH.US,D,20221117,000000,164.52,166.14,164.1818,165.36,6771,0
+BBH.US,D,20221118,000000,166.105,166.1066,164.812,165.7,5924,0
+BBH.US,D,20221121,000000,165.85,166.09,164.905,165.31,8963,0
+BBH.US,D,20221122,000000,165.6,165.8299,163.89,165.66,14558,0
+BBH.US,D,20221123,000000,165.86,166.29,165.24,165.24,6382,0
+BBH.US,D,20221125,000000,165.35,165.4156,165.32,165.4156,1058,0
+BBH.US,D,20221128,000000,165.31,167.59,164.1838,164.31,8275,0
+BBH.US,D,20221129,000000,165.02,165.02,163.36,163.66,19867,0
+BBH.US,D,20221130,000000,165.265,168.39,163.84,168.16,10677,0
+BBH.US,D,20221201,000000,168.2401,169.45,168.2401,169.45,5729,0
+BBH.US,D,20221202,000000,167.48,170.1497,167.01,170.13,5649,0
+BBH.US,D,20221205,000000,168.8,168.8,165.9107,166.47,7076,0
+BBH.US,D,20221206,000000,167.11,167.11,163.03,164.35,6761,0
+BBH.US,D,20221207,000000,164.8,165.84,164.3801,165.57,15623,0
+BBH.US,D,20221208,000000,167.55,167.98,167.2,167.98,8072,0
+BBH.US,D,20221209,000000,167.56,167.56,164.47,164.55,5048,0
+BBH.US,D,20221212,000000,163.94,164.72,163.46,164.72,11586,0
+BBH.US,D,20221213,000000,170.06,170.25,166.95,167.77,17900,0
+BBH.US,D,20221214,000000,166.91,170.089,166.6695,168.3,9036,0
+BBH.US,D,20221215,000000,167.56,167.685,164.835,165.7455,22277,0
+BBH.US,D,20221216,000000,165.06,165.12,163.23,164.18,5761,0
+BBH.US,D,20221219,000000,161.65,162.2014,160.05,160.42,22521,0
+BBH.US,D,20221220,000000,159.47,162.72,159.32,162.03,14664,0
+BBH.US,D,20221221,000000,163.05,164.8717,161.9811,164.27,36049,0
+BBH.US,D,20221222,000000,163.08,164.44,162.05,164.26,7769,0
+BBH.US,D,20221223,000000,164.57,164.57,161.73,162.155,3529,0
+BBH.US,D,20221227,000000,160.1,160.55,158.595,158.97,7528,0
+BBH.US,D,20221228,000000,159.29,159.29,157.28,157.28,7642,0
+BBH.US,D,20221229,000000,158.87,161.3701,158.87,160.26,12200,0
+BBH.US,D,20221230,000000,159.46,159.88,157.48,159.74,12906,0
+BBH.US,D,20230103,000000,160.63,160.63,158.22,158.61,4254,0
+BBH.US,D,20230104,000000,160.44,161.0773,160.25,161.0773,28408,0
+BBH.US,D,20230105,000000,160,161.1762,160,160.36,3762,0
+BBH.US,D,20230106,000000,160.9022,163.64,159.38,162.62,20610,0
+BBH.US,D,20230109,000000,162.2599,162.9901,161.32,161.44,18658,0
+BBH.US,D,20230110,000000,160.72,165,160.72,164.9671,13512,0
+BBH.US,D,20230111,000000,165.33,167.25,164.79,167.25,8616,0
+BBH.US,D,20230112,000000,166.67,167.14,163.8772,166.82,3862,0
+BBH.US,D,20230113,000000,166.12,168.27,166.12,168.27,10101,0
+BBH.US,D,20230117,000000,167.52,168.5186,167.52,168.03,6768,0
+BBH.US,D,20230118,000000,169.27,169.27,167.1,167.27,8011,0
+BBH.US,D,20230119,000000,166.01,166.5466,165.19,165.93,15824,0
+BBH.US,D,20230120,000000,166.22,167.49,165.49,167.49,6024,0
+BBH.US,D,20230123,000000,167.76,169.5,167.3636,169.5,8980,0
+BBH.US,D,20230124,000000,168.822,168.91,168.11,168.63,5080,0
+BBH.US,D,20230125,000000,167.69,168.21,166.74,168.21,107732,0
+BBH.US,D,20230126,000000,169.66,169.66,167.27,169.03,22363,0
+BBH.US,D,20230127,000000,168.49,169.5,168.49,169.0683,4789,0
+BBH.US,D,20230130,000000,168.16,168.16,165.801,166.02,4950,0
+BBH.US,D,20230131,000000,167.1,167.75,166.2228,167.74,4507,0
+BBH.US,D,20230201,000000,167.83,168.29,164.91,167.84,9883,0
+BBH.US,D,20230202,000000,168.24,168.4,167.05,168.4,11923,0
+BBH.US,D,20230203,000000,167.65,169,167.13,167.31,14122,0
+BBH.US,D,20230206,000000,166.48,167.6104,165.86,166.04,6655,0
+BBH.US,D,20230207,000000,165.17,167.5077,164.836,167.16,3460,0
+BBH.US,D,20230208,000000,166.66,166.66,164.095,164.095,5844,0
+BBH.US,D,20230209,000000,165.31,165.31,162.44,162.67,5391,0
+BBH.US,D,20230210,000000,162.2447,163.06,162.2016,162.73,13504,0
+BBH.US,D,20230213,000000,162.62,165.51,162.6,165.51,4937,0
+BBH.US,D,20230214,000000,165.23,165.2394,163.735,164.91,4132,0
+BBH.US,D,20230215,000000,163.61,164.77,163.27,164.77,15199,0
+BBH.US,D,20230216,000000,163.22,164.401,162.95,163.15,5561,0
+BBH.US,D,20230217,000000,162,163.3,162,163.3,2833,0
+BBH.US,D,20230221,000000,161.63,162.03,159.32,159.32,2771,0
+BBH.US,D,20230222,000000,159.57,159.57,157.97,158.49,4748,0
+BBH.US,D,20230223,000000,156.6,158.13,156.59,158.09,4222,0
+BBH.US,D,20230224,000000,156.18,156.55,154.979,155.16,6332,0
+BBH.US,D,20230227,000000,156.58,157.65,156.11,156.16,11729,0
+BBH.US,D,20230228,000000,156.03,156.889,156,156.29,5606,0
+BBH.US,D,20230301,000000,156.94,157.8227,156.94,157.6785,4235,0
+BBH.US,D,20230302,000000,157.26,158.8,157.26,158.42,16548,0
+BBH.US,D,20230303,000000,159.25,161.42,159.25,161.42,2381,0
+BBH.US,D,20230306,000000,161.31,161.31,159.8,159.886,3486,0
+BBH.US,D,20230307,000000,159.8,159.8,156.92,156.98,4385,0
+BBH.US,D,20230308,000000,156.72,156.72,155.428,155.9,3123,0
+BBH.US,D,20230309,000000,156.2006,156.23,153.07,153.273,4059,0
+BBH.US,D,20230310,000000,153.24,153.24,150.3333,151.32,4872,0
+BBH.US,D,20230313,000000,152.5,157.6391,152.5,155.9,5765,0
+BBH.US,D,20230314,000000,157.95,158.325,156.6127,157.38,5753,0
+BBH.US,D,20230315,000000,155.65,156.73,155.25,156.73,3970,0
+BBH.US,D,20230316,000000,156.07,158.14,155.164,157.99,51609,0
+BBH.US,D,20230317,000000,157.08,157.08,155,155.45,14600,0
+BBH.US,D,20230320,000000,155.696,157.35,155.39,157.35,12447,0
+BBH.US,D,20230321,000000,158.52,158.52,157.4705,158.17,8036,0
+BBH.US,D,20230322,000000,158.23,158.23,155.01,155.01,4967,0
+BBH.US,D,20230323,000000,157.64,158.37,155.3426,156.67,5702,0
+BBH.US,D,20230324,000000,155.62,158.165,155.62,158.165,6929,0
+BBH.US,D,20230327,000000,158.66,158.955,157.81,157.81,6315,0
+BBH.US,D,20230328,000000,157.56,158.3017,157.48,158.2,25608,0
+BBH.US,D,20230329,000000,159.6733,160.3362,159.52,159.94,3788,0
+BBH.US,D,20230330,000000,160.695,160.695,159.5594,159.88,7208,0
+BBH.US,D,20230331,000000,161.0837,162.09,161.05,162.09,5529,0
+BBH.US,D,20230403,000000,161.03,162.14,161.03,162.03,7345,0
+BBH.US,D,20230404,000000,162.13,162.33,161.36,161.8,2515,0
+BBH.US,D,20230405,000000,162.65,162.9899,162.65,162.67,71855,0
+BBH.US,D,20230406,000000,163.75,165.2499,163.75,165.16,2742,0
+BBH.US,D,20230410,000000,164.97,164.97,163.19,163.95,7690,0
+BBH.US,D,20230411,000000,163.52,164.7949,163.52,164.59,9275,0
+BBH.US,D,20230412,000000,165.76,165.89,164.24,164.49,5313,0
+BBH.US,D,20230413,000000,165.705,167.38,165.56,167.37,7446,0
+BBH.US,D,20230414,000000,167.22,167.22,165.25,166.03,5899,0
+BBH.US,D,20230417,000000,166.33,166.33,165.09,165.46,8679,0
+BBH.US,D,20230418,000000,165.54,165.54,163.84,164.2,4979,0
+BBH.US,D,20230419,000000,163.52,164.6,163.52,164.52,2839,0
+BBH.US,D,20230420,000000,163.15,163.46,162.82,163.13,6974,0
+BBH.US,D,20230421,000000,163.37,164.41,163.37,164.27,2550,0
+BBH.US,D,20230424,000000,164.08,164.29,163.8337,164.29,3555,0
+BBH.US,D,20230425,000000,163.65,163.65,160.42,160.44,3355,0
+BBH.US,D,20230426,000000,159.78,159.78,156.62,157.78,6449,0
+BBH.US,D,20230427,000000,158.39,158.39,156.5945,158.21,3466,0
+BBH.US,D,20230428,000000,157.33,160.02,157.33,159.73,15807,0
+BBH.US,D,20230501,000000,159.35,161.1174,159.35,160.7,15663,0
+BBH.US,D,20230502,000000,159.78,160.535,158.56,158.75,9634,0
+BBH.US,D,20230503,000000,158.8,160.04,158.67,158.78,8214,0
+BBH.US,D,20230504,000000,158.3699,158.75,158.03,158.6169,7689,0
+BBH.US,D,20230505,000000,159.64,160.62,158.2339,160.62,4092,0
+BBH.US,D,20230508,000000,161.09,161.09,158.5,158.96,7150,0
+BBH.US,D,20230509,000000,158.03,158.83,158.03,158.61,7909,0
+BBH.US,D,20230510,000000,159.05,159.91,158.95,159.63,5559,0
+BBH.US,D,20230511,000000,159.52,159.52,157.88,159.34,6495,0
+BBH.US,D,20230512,000000,159.18,159.7,158.46,158.91,5015,0
+BBH.US,D,20230515,000000,159.75,161.32,159.75,161.32,6116,0
+BBH.US,D,20230516,000000,160.39,160.39,157.95,158.05,7947,0
+BBH.US,D,20230517,000000,158.69,158.69,156.5346,158.3781,3822,0
+BBH.US,D,20230518,000000,158.35,158.35,156.7,158.09,6235,0
+BBH.US,D,20230519,000000,158.38,159.79,158.38,159.79,4094,0
+BBH.US,D,20230522,000000,160.17,160.6,160.17,160.6,4917,0
+BBH.US,D,20230523,000000,160.09,162.2,160.09,160.93,7467,0
+BBH.US,D,20230524,000000,159.99,159.99,158.13,158.42,5913,0
+BBH.US,D,20230525,000000,157.01,157.01,154.98,155.49,4906,0
+BBH.US,D,20230526,000000,155.54,155.99,155.31,155.88,3386,0
+BBH.US,D,20230530,000000,155.95,155.95,154.589,154.86,4303,0
+BBH.US,D,20230531,000000,154.6299,155.1754,153.8882,154.63,5028,0
+BBH.US,D,20230601,000000,154.54,155.2873,154.54,155.19,4614,0
+BBH.US,D,20230602,000000,156.41,158.09,156.41,158.09,4694,0
+BBH.US,D,20230605,000000,157.8124,158.54,157.7415,158.29,6147,0
+BBH.US,D,20230606,000000,158.51,158.51,157.698,157.8,2823,0
+BBH.US,D,20230607,000000,157.71,158.06,157,157.47,6451,0
+BBH.US,D,20230608,000000,157.4,158.28,157.4,158.14,4494,0
+BBH.US,D,20230609,000000,158.45,158.45,156.57,157.94,5283,0
+BBH.US,D,20230612,000000,157.78,159.04,157.5105,159.04,3961,0
+BBH.US,D,20230613,000000,159.64,160.41,159.5,160.41,4261,0
+BBH.US,D,20230614,000000,160.75,160.75,158.6594,159.41,5772,0
+BBH.US,D,20230615,000000,158.71,161.69,158.71,161.69,2906,0
+BBH.US,D,20230616,000000,162.09,162.4,161.17,161.53,3645,0
+BBH.US,D,20230620,000000,160.93,160.93,159.3741,159.7169,7623,0
+BBH.US,D,20230621,000000,159.36,159.36,158.2693,158.39,9386,0
+BBH.US,D,20230622,000000,157.56,159.17,157.56,158.9056,8312,0
+BBH.US,D,20230623,000000,157.79,157.857,156.85,157,6110,0
+BBH.US,D,20230626,000000,155.93,157.38,155.23,156.13,5485,0
+BBH.US,D,20230627,000000,155.94,155.94,153.85,154.15,9893,0
+BBH.US,D,20230628,000000,153.59,155.01,153.59,155.01,5729,0
+BBH.US,D,20230629,000000,155.061,155.39,154.5,154.7278,5469,0
+BBH.US,D,20230630,000000,155.31,156.36,155.31,156.05,4981,0
+BBH.US,D,20230703,000000,156.06,156.06,155.0317,155.83,2999,0
+BBH.US,D,20230705,000000,155.89,156.53,155.78,156.12,4769,0
+BBH.US,D,20230706,000000,154.87,154.87,153.4,154.25,5824,0
+BBH.US,D,20230707,000000,154.49,154.49,152.54,152.6,6119,0
+BBH.US,D,20230710,000000,152.62,155.8666,152.62,155.8,4842,0
+BBH.US,D,20230711,000000,155.41,155.68,154.9,155.38,3504,0
+BBH.US,D,20230712,000000,156.42,157.838,156.4,156.93,6668,0
+BBH.US,D,20230713,000000,157.54,157.9973,157.5163,157.86,5905,0
+BBH.US,D,20230714,000000,157.2319,157.42,157.2319,157.42,2167,0
+BBH.US,D,20230717,000000,158.57,160.15,158.57,159.68,5575,0
+BBH.US,D,20230718,000000,159.9,161.09,159.6945,160.46,9060,0
+BBH.US,D,20230719,000000,162.24,162.45,161.45,161.45,6667,0
+BBH.US,D,20230720,000000,161.43,162.745,161.43,161.78,4186,0
+BBH.US,D,20230721,000000,162.36,163.82,162.081,163.65,3463,0
+BBH.US,D,20230724,000000,162.54,162.8,161.16,161.24,5297,0
+BBH.US,D,20230725,000000,161.06,162.155,161.06,161.54,2608,0
+BBH.US,D,20230726,000000,160.6514,161.06,160.1441,161.06,1577,0
+BBH.US,D,20230727,000000,162.12,162.12,160.15,160.15,5773,0
+BBH.US,D,20230728,000000,161.772,162.28,161.4935,162.28,4147,0
+BBH.US,D,20230731,000000,162.11,162.11,160.71,160.78,3441,0
+BBH.US,D,20230801,000000,160.31,160.31,158.55,159.21,3904,0
+BBH.US,D,20230802,000000,158.69,158.69,157.46,157.735,6998,0
+BBH.US,D,20230803,000000,158.17,158.5701,157.95,157.95,3058,0
+BBH.US,D,20230804,000000,158.47,160.7839,158.47,159.4,4244,0
+BBH.US,D,20230807,000000,158.41,159.19,157.9724,159.13,62350,0
+BBH.US,D,20230808,000000,160.02,160.7951,159.57,160.69,6938,0
+BBH.US,D,20230809,000000,161.7,162.33,161.398,161.61,10453,0
+BBH.US,D,20230810,000000,162.12,163.81,161.3417,161.7632,3655,0
+BBH.US,D,20230811,000000,161.15,161.9,161.15,161.9,3589,0
+BBH.US,D,20230814,000000,161.2693,162.35,161.2693,162.19,4345,0
+BBH.US,D,20230815,000000,161.8499,162.445,161.67,162.3,2654,0
+BBH.US,D,20230816,000000,161.06,161.1331,159.955,159.955,5518,0
+BBH.US,D,20230817,000000,160.72,160.72,159.51,159.51,6694,0
+BBH.US,D,20230818,000000,159.02,159.23,158.6804,158.845,3395,0
+BBH.US,D,20230821,000000,159.4,161.43,159.08,161.25,40021,0
+BBH.US,D,20230822,000000,161.37,161.71,161.26,161.3558,2757,0
+BBH.US,D,20230823,000000,161.97,162.65,161.831,162.53,4199,0
+BBH.US,D,20230824,000000,162.04,163.05,160.81,160.81,3417,0
+BBH.US,D,20230825,000000,161.18,161.95,160.51,161.95,3727,0
+BBH.US,D,20230828,000000,162.56,163.4682,162.53,162.71,4803,0
+BBH.US,D,20230829,000000,163.33,164.68,163.33,164.68,5460,0
+BBH.US,D,20230830,000000,164.97,165.22,164.79,165.22,3990,0
+BBH.US,D,20230831,000000,165.14,165.14,163.61,163.61,3927,0
+BBH.US,D,20230901,000000,165.51,165.51,164.7701,164.91,3775,0
+BBH.US,D,20230905,000000,164.62,164.62,162.32,162.32,6969,0
+BBH.US,D,20230906,000000,161.79,161.79,160.1922,160.83,3043,0
+BBH.US,D,20230907,000000,160.24,160.99,160.23,160.34,5914,0
+BBH.US,D,20230908,000000,160.41,161.17,159.95,160.12,5545,0
+BBH.US,D,20230911,000000,161.35,162.155,160.59,161.77,5722,0
+BBH.US,D,20230912,000000,161.29,161.5164,160.825,161.16,4072,0
+BBH.US,D,20230913,000000,161.47,161.99,160.99,160.99,3525,0
+BBH.US,D,20230914,000000,161.36,161.82,160.755,161.2,3321,0
+BBH.US,D,20230915,000000,161.03,161.7064,160.17,160.24,3080,0
+BBH.US,D,20230918,000000,160.81,160.81,159.04,159.04,7960,0
+BBH.US,D,20230919,000000,158.85,160.03,158.85,160.03,2993,0
+BBH.US,D,20230920,000000,160.43,160.43,158.65,158.65,6525,0
+BBH.US,D,20230921,000000,157.94,157.94,156.06,156.06,7072,0
+BBH.US,D,20230922,000000,156.33,156.5501,155.69,155.69,5195,0
+BBH.US,D,20230925,000000,155,155.3975,154.7624,155.21,5867,0
+BBH.US,D,20230926,000000,155.6,155.6,154.81,155.22,20587,0
+BBH.US,D,20230927,000000,156.04,156.5086,155.265,156.0543,3953,0
+BBH.US,D,20230928,000000,155.76,156.35,154.94,155.89,5347,0
+BBH.US,D,20230929,000000,156.68,156.8198,155.73,155.73,5543,0
+BBH.US,D,20231002,000000,155.52,155.52,153.43,154.41,4091,0
+BBH.US,D,20231003,000000,153.6,153.7586,152.2399,152.52,8200,0
+BBH.US,D,20231004,000000,152.82,154,152.5151,154,3521,0
+BBH.US,D,20231005,000000,153.75,154.9844,153.2383,154.97,4837,0
+BBH.US,D,20231006,000000,154.63,156.66,154.63,156.15,3633,0
+BBH.US,D,20231009,000000,155.23,155.73,154.356,155.54,2780,0
+BBH.US,D,20231010,000000,155.55,157.46,155.44,156.95,9372,0
+BBH.US,D,20231011,000000,157.9,159.18,157.75,159.18,3606,0
+BBH.US,D,20231012,000000,158.6877,158.7864,156.45,156.45,2384,0
+BBH.US,D,20231013,000000,157.1599,157.1599,156.511,156.83,4522,0
+BBH.US,D,20231016,000000,156.47,157.17,155.55,156.86,4472,0
+BBH.US,D,20231017,000000,156.29,156.5566,155.95,156.3,5563,0
+BBH.US,D,20231018,000000,155.42,155.42,153.14,153.14,4072,0
+BBH.US,D,20231019,000000,153.12,153.12,150.34,150.4,30654,0
+BBH.US,D,20231020,000000,150.36,150.8608,149.88,149.9459,12108,0
+BBH.US,D,20231023,000000,149.79,150.0686,148.7035,149.32,13015,0
+BBH.US,D,20231024,000000,149.97,150.9412,149.97,150.77,3865,0
+BBH.US,D,20231025,000000,148.18,148.455,147.1559,147.54,10787,0
+BBH.US,D,20231026,000000,147.5,148.0134,146.885,147.41,7985,0
+BBH.US,D,20231027,000000,147.58,147.58,143.78,143.93,9544,0
+BBH.US,D,20231030,000000,144.7,145.4,143.93,144.52,11953,0
+BBH.US,D,20231031,000000,142.51,144.38,142.51,144.38,9344,0
+BBH.US,D,20231101,000000,144.56,146.74,144.07,146.6,9143,0
+BBH.US,D,20231102,000000,146.33,148.66,146.33,148.55,12252,0
+BBH.US,D,20231103,000000,150.47,152.55,150.47,151.75,12756,0
+BBH.US,D,20231106,000000,153.14,153.14,151.6955,152.15,10931,0
+BBH.US,D,20231107,000000,151.79,153.19,151.6552,153.01,6065,0
+BBH.US,D,20231108,000000,152.79,152.79,150.31,150.85,14127,0
+BBH.US,D,20231109,000000,151.37,151.37,146.62,146.82,12123,0
+BBH.US,D,20231110,000000,146.52,147.93,145.575,147.72,11733,0
+BBH.US,D,20231113,000000,146.999,147.29,146.1,147.29,9651,0
+BBH.US,D,20231114,000000,149.61,150.8832,149.61,150.1,8493,0
+BBH.US,D,20231115,000000,150.12,151.4702,150.12,150.53,8236,0
+BBH.US,D,20231116,000000,150.79,150.79,149,149.06,9555,0
+BBH.US,D,20231117,000000,150.17,150.17,149.0949,149.71,7488,0
+BBH.US,D,20231120,000000,149.84,151.09,149.84,151.09,17746,0
+BBH.US,D,20231121,000000,150.55,151.1,149.845,149.985,8960,0
+BBH.US,D,20231122,000000,151.35,151.45,150.2441,150.82,10477,0
+BBH.US,D,20231124,000000,150.83,151.4,150.83,151.4,7881,0
+BBH.US,D,20231127,000000,150.68,150.68,149.9,150.02,15965,0
+BBH.US,D,20231128,000000,149.15,149.8299,148.52,149.3,21874,0
+BBH.US,D,20231129,000000,149.35,151.25,149.35,150.65,14573,0
+BBH.US,D,20231130,000000,151.3,151.7,150.6217,151.7,8128,0
+BBH.US,D,20231201,000000,151.23,153.65,150.85,153.65,11091,0
+BBH.US,D,20231204,000000,153.48,154.3,152.61,154.06,18979,0
+BBH.US,D,20231205,000000,152.6234,153.63,152.54,153.63,10331,0
+BBH.US,D,20231206,000000,153.66,155.48,153.47,154.33,17746,0
+BBH.US,D,20231207,000000,154.86,155.24,153.5295,155.24,14885,0
+BBH.US,D,20231208,000000,154.61,155.1665,153.91,153.96,9761,0
+BBH.US,D,20231211,000000,154.39,155.719,154.39,155.71,32353,0
+BBH.US,D,20231212,000000,156.49,157.2971,155.57,157.05,13206,0
+BBH.US,D,20231213,000000,157.4,162.86,157.4,162.86,7266,0
+BBH.US,D,20231214,000000,164.56,166.2399,163.84,164.26,15938,0
+BBH.US,D,20231215,000000,164.56,164.56,162.16,162.42,13116,0
+BBH.US,D,20231218,000000,161.98,162.42,160.8,160.92,22353,0
+BBH.US,D,20231219,000000,161.6,163.27,161.44,163.27,7597,0
+BBH.US,D,20231220,000000,162.07,162.07,158.4,158.48,76143,0
+BBH.US,D,20231221,000000,160.24,161.1,159.8806,161.05,12279,0
+BBH.US,D,20231222,000000,161.91,163.93,161.91,163.39,12618,0
+BBH.US,D,20231226,000000,163.6,164.55,163.08,164.35,14527,0
+BBH.US,D,20231227,000000,165.3,166.25,164.89,166.25,8766,0
+BBH.US,D,20231228,000000,166.23,167.34,166.11,166.4,18776,0
+BBH.US,D,20231229,000000,166.12,166.23,164.96,165.31,15300,0
+BBH.US,D,20240102,000000,164.53,170,164.53,169.33,24464,0
+BBH.US,D,20240103,000000,168.66,169.31,167.17,167.24,7362,0
+BBH.US,D,20240104,000000,167.35,168.425,167.1423,168.08,9640,0
+BBH.US,D,20240105,000000,167.42,168.5801,166.4,167.96,14464,0
+BBH.US,D,20240108,000000,167.05,170.6,166.57,170.6,28331,0
+BBH.US,D,20240109,000000,169.97,171.045,169.4817,170.35,11135,0
+BBH.US,D,20240110,000000,169.3,169.65,167.5697,168.84,12495,0
+BBH.US,D,20240111,000000,167.25,168.51,166.86,168.29,12636,0
+BBH.US,D,20240112,000000,168.71,170.1558,168.12,168.38,16466,0
+BBH.US,D,20240116,000000,168.2,168.2,166.1787,167.19,15827,0
+BBH.US,D,20240117,000000,165.98,166.15,164.8631,166.15,26510,0
+BBH.US,D,20240118,000000,166.26,166.6636,164.14,166.27,15583,0
+BBH.US,D,20240119,000000,165.85,167.53,165.0531,167.53,7401,0
+BBH.US,D,20240122,000000,166.18,166.9799,166.17,166.67,12255,0
+BBH.US,D,20240123,000000,167.24,167.6,166.3401,167.6,7066,0
+BBH.US,D,20240124,000000,167.1414,167.1414,165.71,165.71,3570,0
+BBH.US,D,20240125,000000,166.63,167.57,165.9,167.09,11119,0
+BBH.US,D,20240126,000000,167.79,167.79,166.78,166.79,11900,0
+BBH.US,D,20240129,000000,166.28,168.6,166.28,168.6,6358,0
+BBH.US,D,20240130,000000,167.91,168.1388,166.56,167.99,19932,0
+BBH.US,D,20240131,000000,167.5,167.5,165.5,165.5,4222,0
+BBH.US,D,20240201,000000,165.87,167.42,165.0713,167.24,3924,0
+BBH.US,D,20240202,000000,165.87,165.87,164.7443,165.35,7842,0
+BBH.US,D,20240205,000000,164.47,165.7801,164,165.21,5061,0
+BBH.US,D,20240206,000000,166.01,166.46,165.49,166.46,4945,0
+BBH.US,D,20240207,000000,165.7,165.7,162.63,162.63,3814,0
+BBH.US,D,20240208,000000,162.18,162.621,161.46,162.38,4853,0
+BBH.US,D,20240209,000000,162.31,162.31,161.411,162.09,8799,0
+BBH.US,D,20240212,000000,161.92,162.71,161.54,162.71,14556,0
+BBH.US,D,20240213,000000,159.9,160.87,158.16,159.3,9757,0
+BBH.US,D,20240214,000000,160.08,162.19,160.08,162.19,3091,0
+BBH.US,D,20240215,000000,162.5,163.5,162.5,163.46,5013,0
+BBH.US,D,20240216,000000,163.07,163.07,161.76,161.86,3974,0
+BBH.US,D,20240220,000000,161.08,162.1,160.7577,161.23,5025,0
+BBH.US,D,20240221,000000,160.6,161.83,160.6,161.83,7492,0
+BBH.US,D,20240222,000000,162.28,165.935,162.28,165.25,6870,0
+BBH.US,D,20240223,000000,165.92,167,165.465,165.79,6021,0
+BBH.US,D,20240226,000000,166.01,166.24,165.4016,166.17,6354,0
+BBH.US,D,20240227,000000,165.86,167.1599,165.2233,166.7,5381,0
+BBH.US,D,20240228,000000,166.03,166.5328,165.85,165.94,3724,0
+BBH.US,D,20240229,000000,166.72,166.72,162.74,162.74,7641,0
+BBH.US,D,20240301,000000,163.9,166.4295,162.7532,165.8,10023,0
+BBH.US,D,20240304,000000,165.8,165.8,164.94,165,3965,0
+BBH.US,D,20240305,000000,164.72,165.3,163.36,163.74,10227,0
+BBH.US,D,20240306,000000,164.12,164.92,164.01,164.05,4991,0
+BBH.US,D,20240307,000000,164.53,165.17,164.29,164.87,5504,0
+BBH.US,D,20240308,000000,165.43,166.66,165.225,165.41,3649,0
+BBH.US,D,20240311,000000,165.54,167.48,165.54,166.9,5754,0
+BBH.US,D,20240312,000000,167.36,167.36,166.0638,166.43,5041,0
+BBH.US,D,20240313,000000,166.73,167.61,165.94,165.94,5275,0
+BBH.US,D,20240314,000000,164.83,164.83,162.77,163.67,4493,0
+BBH.US,D,20240315,000000,163.46,163.94,163.18,163.18,2754,0
+BBH.US,D,20240318,000000,163.79,164.46,163.3,163.385,2757,0
+BBH.US,D,20240319,000000,163.65,164.52,163.65,164.44,7272,0
+BBH.US,D,20240320,000000,162.48,164.42,162.48,164.42,2445,0
+BBH.US,D,20240321,000000,166.12,167.14,165.94,165.94,5011,0
+BBH.US,D,20240322,000000,165.92,165.92,164.7325,165.19,4749,0
+BBH.US,D,20240325,000000,164.71,165.47,164.7,165.23,14670,0
+BBH.US,D,20240326,000000,165.88,165.92,165.13,165.13,15343,0
+BBH.US,D,20240327,000000,166.04,167.01,165.3096,167.01,7375,0
+BBH.US,D,20240328,000000,166.68,167.11,166.33,166.33,8849,0
+BBH.US,D,20240401,000000,165.55,166.16,164.54,166.08,6504,0
+BBH.US,D,20240402,000000,165.13,165.13,162.915,163.02,4530,0
+BBH.US,D,20240403,000000,162.56,162.8327,161.67,161.85,12027,0
+BBH.US,D,20240404,000000,162.71,162.84,159.52,159.55,4502,0
+BBH.US,D,20240405,000000,159.25,161.2087,159.25,160.59,15752,0
+BBH.US,D,20240408,000000,160.14,161.0689,160.14,160.91,15399,0
+BBH.US,D,20240409,000000,161.37,162.9,161.37,162.9,4192,0
+BBH.US,D,20240410,000000,160.54,160.54,159.45,159.98,5479,0
+BBH.US,D,20240411,000000,161.28,161.28,159.02,159.88,22967,0
+BBH.US,D,20240412,000000,158.7755,158.9957,157.06,157.59,4155,0
+BBH.US,D,20240415,000000,157.1,157.3,154.92,155.12,8603,0
+BBH.US,D,20240416,000000,154.62,154.83,153.81,153.91,7063,0
+BBH.US,D,20240417,000000,154.31,154.31,152.97,153.005,9506,0
+BBH.US,D,20240418,000000,153.28,153.28,151.8,151.99,3572,0
+BBH.US,D,20240419,000000,151.88,152.4552,151.35,152.18,6342,0
+BBH.US,D,20240422,000000,153.19,155.2593,152.7905,154.59,3558,0
+BBH.US,D,20240423,000000,154.88,157.74,154.88,157.15,6412,0
+BBH.US,D,20240424,000000,157.46,157.8705,156.96,157.33,6140,0
+BBH.US,D,20240425,000000,156.77,156.77,153.47,154.77,53720,0
+BBH.US,D,20240426,000000,154.55,156.1701,154.55,155.59,6398,0
+BBH.US,D,20240429,000000,155.61,157.7571,155.61,157.57,2489,0
+BBH.US,D,20240430,000000,156.7,157.27,156.04,156.04,3300,0
+BBH.US,D,20240501,000000,156.2,160,155.68,158.64,4160,0
+BBH.US,D,20240502,000000,160.24,161.3023,158.65,160.56,4228,0
+BBH.US,D,20240503,000000,164.9,164.9,163.7148,164.18,4258,0
+BBH.US,D,20240506,000000,164.89,164.89,162.5,163.79,6261,0
+BBH.US,D,20240507,000000,164.17,164.17,163.275,163.84,10392,0
+BBH.US,D,20240508,000000,163.49,164.295,163.241,163.48,3423,0
+BBH.US,D,20240509,000000,163.3882,164.62,163.3882,164.62,2691,0
+BBH.US,D,20240510,000000,165.24,165.28,163.8843,164.06,3576,0
+BBH.US,D,20240513,000000,164.23,165.75,164.23,165.255,4940,0
+BBH.US,D,20240514,000000,165.38,166.49,165.38,166.39,15784,0
+BBH.US,D,20240515,000000,167.08,169,167.08,168.65,7010,0
+BBH.US,D,20240516,000000,168.48,168.7175,167.26,168.54,4194,0
+BBH.US,D,20240517,000000,167.1172,167.99,167.1172,167.99,3961,0
+BBH.US,D,20240520,000000,167.83,168.88,167.83,168.6,3362,0
+BBH.US,D,20240521,000000,167.62,168.1499,167.5297,168.12,3353,0
+BBH.US,D,20240522,000000,169.57,170.33,169.315,169.81,7461,0
+BBH.US,D,20240523,000000,168.33,169,167.305,168,6478,0
+BBH.US,D,20240524,000000,167.99,168.58,167.675,168.05,3956,0
+BBH.US,D,20240528,000000,167.26,167.26,163.6508,164.44,8033,0
+BBH.US,D,20240529,000000,162.04,162.67,161.7775,162.36,5144,0
+BBH.US,D,20240530,000000,162.69,163.9685,161.5874,163.82,3819,0
+BBH.US,D,20240531,000000,163.64,165.37,163.6111,164.59,3252,0
+BBH.US,D,20240603,000000,165.04,167.58,165.03,166.43,2977,0
+BBH.US,D,20240604,000000,166.44,166.44,165.915,166.04,2501,0
+BBH.US,D,20240605,000000,166.63,169.33,166.56,169.29,3465,0
+BBH.US,D,20240606,000000,169.475,169.77,168.94,168.9755,5509,0
+BBH.US,D,20240607,000000,168.39,168.8497,167.79,168.2075,3825,0
+BBH.US,D,20240610,000000,167.63,167.7703,166.805,167.7496,4831,0
+BBH.US,D,20240611,000000,167.14,167.83,166.3303,167.36,8667,0
+BBH.US,D,20240612,000000,169.07,169.07,167.49,168.19,8932,0
+BBH.US,D,20240613,000000,167.8,167.8,167.01,167.465,7138,0
+BBH.US,D,20240614,000000,166.41,166.85,166.02,166.85,4077,0
+BBH.US,D,20240617,000000,166.03,166.56,165.43,165.86,7292,0
+BBH.US,D,20240618,000000,166.45,166.45,164.43,164.43,4153,0
+BBH.US,D,20240620,000000,164.83,166.62,163.78,166.62,8747,0
+BBH.US,D,20240621,000000,168.89,169.04,168.143,168.25,5679,0
+BBH.US,D,20240624,000000,170.99,172.9669,170.94,172.48,14729,0
+BBH.US,D,20240625,000000,173.18,173.49,172.03,172.22,21314,0
+BBH.US,D,20240626,000000,170.662,171.295,170.255,170.255,5799,0
+BBH.US,D,20240627,000000,170.66,170.66,169.51,170.01,6147,0
+BBH.US,D,20240628,000000,169.74,170.0769,168.41,168.41,6674,0
+BBH.US,D,20240701,000000,170.5613,171.0243,168.07,168.435,4853,0
+BBH.US,D,20240702,000000,167.93,168.439,167.605,168.1808,4334,0
+BBH.US,D,20240703,000000,168.3515,168.525,166.55,167.06,6868,0
+BBH.US,D,20240705,000000,167.17,168.46,167.17,168.22,7246,0
+BBH.US,D,20240708,000000,168.86,169.49,168.86,169.22,3327,0
+BBH.US,D,20240709,000000,169.0164,170.55,168.8,170.55,4240,0
+BBH.US,D,20240710,000000,170.48,172.77,170.48,172.69,4862,0
+BBH.US,D,20240711,000000,173.13,176.29,173.13,175.84,4032,0
+BBH.US,D,20240712,000000,176.74,177.68,176.74,176.84,3771,0
+BBH.US,D,20240715,000000,177.52,177.52,176,176.23,5989,0
+BBH.US,D,20240716,000000,177.7,179.54,177.7,179.19,5647,0
+BBH.US,D,20240717,000000,177.98,180,177.66,178.15,14258,0
+BBH.US,D,20240718,000000,178.17,179.143,175.03,175.1,10919,0
+BBH.US,D,20240719,000000,175.32,175.76,174.8,175.76,4624,0
+BBH.US,D,20240722,000000,176.93,178.095,176.5601,178.095,2892,0
+BBH.US,D,20240723,000000,178.12,178.12,176.49,176.61,2377,0
+BBH.US,D,20240724,000000,175.83,177.88,175.83,177.262,2367,0
+BBH.US,D,20240725,000000,177.81,180.9,177.77,177.77,10172,0
+BBH.US,D,20240726,000000,178.83,179.825,178.83,179.06,4234,0
+BBH.US,D,20240729,000000,179.78,179.98,179.218,179.69,4466,0
+BBH.US,D,20240730,000000,180.42,181.37,179.06,180.35,3308,0
+BBH.US,D,20240731,000000,181.36,182.139,180.21,180.37,7987,0
+BBH.US,D,20240801,000000,179.65,181.39,179.65,181.24,3478,0
+BBH.US,D,20240802,000000,179.16,179.16,175.66,178.4,5870,0
+BBH.US,D,20240805,000000,173.33,174.028,171.73,173.48,7924,0
+BBH.US,D,20240806,000000,173.72,177.16,173.72,174.6472,11068,0
+BBH.US,D,20240807,000000,175.7,175.7,171.0801,171.57,8631,0
+BBH.US,D,20240808,000000,172.56,176.69,172.56,176.55,3653,0
+BBH.US,D,20240809,000000,176.81,176.81,175.49,176.13,5164,0
+BBH.US,D,20240812,000000,175.58,176.02,175.19,175.44,4984,0
+BBH.US,D,20240813,000000,176.594,177.905,176.594,177.905,26109,0
+BBH.US,D,20240814,000000,177.79,177.79,176.76,176.9757,13899,0
+BBH.US,D,20240815,000000,178.798,179.19,178.76,179.18,4203,0
+BBH.US,D,20240816,000000,178.8855,179.44,178.852,179.3,3144,0
+BBH.US,D,20240819,000000,179.68,182.61,179.68,182.61,6231,0
+BBH.US,D,20240820,000000,182.62,182.67,181.93,181.93,4843,0
+BBH.US,D,20240821,000000,182.8,182.9299,182.28,182.72,1728,0
+BBH.US,D,20240822,000000,182.0351,182.0351,180.6,180.8,3092,0
+BBH.US,D,20240823,000000,181.5101,182.4,180.84,181.7364,5317,0
+BBH.US,D,20240826,000000,182.26,182.4899,181.2536,181.2536,2591,0
+BBH.US,D,20240827,000000,181.12,181.69,180.3006,181.69,1764,0
+BBH.US,D,20240828,000000,180.94,181.4551,180.94,181.27,1639,0
+BBH.US,D,20240829,000000,181.92,183.6449,181.84,181.84,3253,0
+BBH.US,D,20240830,000000,180.5512,181.13,180.5512,181.13,2797,0
+BBH.US,D,20240903,000000,180.39,180.98,177.9697,178.37,10549,0
+BBH.US,D,20240904,000000,177.87,178.19,177.5,178.1414,6198,0
+BBH.US,D,20240905,000000,176.9313,177.35,175.84,177.0525,3819,0
+BBH.US,D,20240906,000000,178,178,174.18,175.17,3565,0
+BBH.US,D,20240909,000000,175.99,177.26567,175.99,176.72,5998,0
+BBH.US,D,20240910,000000,176.32,177.47,175.46,177.32,4868,0
+BBH.US,D,20240911,000000,175.96,179.0546,175.96,179.0546,2657,0
+BBH.US,D,20240912,000000,177.6,179.47,176.14,179.47,6272,0
+BBH.US,D,20240913,000000,179.31,181.2,179.31,181.2,4307,0
+BBH.US,D,20240916,000000,181.74,181.74,180.82,181.2,3641,0
+BBH.US,D,20240917,000000,181.28,181.54,180.3139,180.86,1490,0
+BBH.US,D,20240918,000000,181.0862,182.33,180.4,180.65,4434,0
+BBH.US,D,20240919,000000,183.21,183.21,181.82,181.82,3207,0
+BBH.US,D,20240920,000000,181.84,181.84,179.91,180.78,2683,0
+BBH.US,D,20240923,000000,180.2143,180.2143,177.97,178.24,4463,0
+BBH.US,D,20240924,000000,177.38,177.47,176.85,176.99,4443,0
+BBH.US,D,20240925,000000,176.65,176.65,173.46,173.68,5891,0
+BBH.US,D,20240926,000000,174.4,175.72,174.4,175.69,3481,0
+BBH.US,D,20240927,000000,177.255,177.62,176.48,176.6,2178,0
+BBH.US,D,20240930,000000,177.4004,177.4004,176.6711,177.39,1421,0
+BBH.US,D,20241001,000000,177.28,177.28,175.32,176.6,9075,0
+BBH.US,D,20241002,000000,176.065,176.86,175.74,176.64,3392,0
+BBH.US,D,20241003,000000,175.96,176.07,174.12,174.35,4204,0
+BBH.US,D,20241004,000000,175.75,175.75,174.81,175.37,2075,0
+BBH.US,D,20241007,000000,175.44,175.44,173.21,173.33,5234,0
+BBH.US,D,20241008,000000,173.29,174.33,173.29,174.33,4696,0
+BBH.US,D,20241009,000000,174.46,175.36,174.46,175.3,2660,0
+BBH.US,D,20241010,000000,174.39,175.7496,174.39,175.56,2481,0
+BBH.US,D,20241011,000000,175.67,178.1,175.67,177.93,2326,0
+BBH.US,D,20241014,000000,176.99,178.53,176.99,178.2,2670,0
+BBH.US,D,20241015,000000,178.29,178.9519,178.2458,178.2458,5331,0
+BBH.US,D,20241016,000000,177.82,178.49,177.72,177.935,2537,0
+BBH.US,D,20241017,000000,178.67,178.67,177.2,177.2,4400,0
+BBH.US,D,20241018,000000,176.98,177.7214,176.98,177.37,2238,0
+BBH.US,D,20241021,000000,177.02,177.02,174.98,175.13,3710,0
+BBH.US,D,20241022,000000,173.8264,175.48,173.8264,175.17,2403,0
+BBH.US,D,20241023,000000,174.74,174.74,173.24,173.63,3881,0
+BBH.US,D,20241024,000000,172.91,172.98,170.87,170.87,2770,0
+BBH.US,D,20241025,000000,172.39,172.39,170.95,170.95,2433,0
+BBH.US,D,20241028,000000,172.02,172.686,171.985,172.3844,4171,0
+BBH.US,D,20241029,000000,172.69,172.69,171.8,172.4,3921,0
+BBH.US,D,20241030,000000,171.61,172.8,171.61,172.3463,2784,0
+BBH.US,D,20241031,000000,170.85,170.85,169.61,169.63,3358,0
+BBH.US,D,20241101,000000,170.03,171.03,170.03,170.97,2840,0
+BBH.US,D,20241104,000000,171.16,171.89,170.24,170.41,1583,0
+BBH.US,D,20241105,000000,171.255,173.21,170.8931,173.21,2565,0
+BBH.US,D,20241106,000000,174.57,174.57,171.7839,172.75,2966,0
+BBH.US,D,20241107,000000,174.21,174.5432,173.85,174.15,4712,0
+BBH.US,D,20241108,000000,174.28,175,174.18,174.8862,3138,0
+BBH.US,D,20241111,000000,174.65,175.2782,172.9,172.9,5930,0
+BBH.US,D,20241112,000000,172.24,172.24,168.71,168.95,3301,0
+BBH.US,D,20241113,000000,170.3,170.41,169.21,169.31,5445,0
+BBH.US,D,20241114,000000,169,169,165.1277,165.1277,17347,0
+BBH.US,D,20241115,000000,164.24,164.24,157.68,157.91,13869,0
+BBH.US,D,20241118,000000,157.7,157.831,156.941,157.62,16004,0
+BBH.US,D,20241119,000000,156.36,158.2,156.36,157.9568,7736,0
+BBH.US,D,20241120,000000,158.26,160.3775,158.01,160.3775,5293,0
+BBH.US,D,20241121,000000,160.85,162.345,159.275,162.345,10970,0
+BBH.US,D,20241122,000000,162.39,164.341,162.39,163.97,8871,0
+BBH.US,D,20241125,000000,166.29,166.68,165.6,165.82,9318,0
+BBH.US,D,20241126,000000,162.96,165.44,161.95,165.44,10352,0
+BBH.US,D,20241127,000000,166.38,167.36,166,167.0293,82332,0
+BBH.US,D,20241129,000000,167.63,167.63,167.23,167.37,3004,0
+BBH.US,D,20241202,000000,166.78,167.28,166.03,166.87,9229,0
+BBH.US,D,20241203,000000,166.24,166.24,165.13,165.13,3044,0
+BBH.US,D,20241204,000000,164.48,166.47,164.26,166.24,8958,0
+BBH.US,D,20241205,000000,165.83,166.8403,165.4394,165.71,5923,0
+BBH.US,D,20241206,000000,167,167,166.2764,166.66,3059,0
+BBH.US,D,20241209,000000,167.7,168.585,167.55,167.55,6588,0
+BBH.US,D,20241210,000000,167.79,167.79,165.93,166.11,6138,0
+BBH.US,D,20241211,000000,165.95,167.437,165.95,166.19,6731,0
+BBH.US,D,20241212,000000,165.27,165.825,164.53,164.53,8561,0
+BBH.US,D,20241213,000000,163.5649,163.5649,163.235,163.42,4109,0
+BBH.US,D,20241216,000000,163.26,165.29,163.26,163.47,10064,0
+BBH.US,D,20241217,000000,162.72,165.11,162.72,164.17,14579,0
+BBH.US,D,20241218,000000,164.11,164.11,158.37,158.37,11170,0
+BBH.US,D,20241219,000000,156.9,157.11,154.37,156.55,19162,0
+BBH.US,D,20241220,000000,157.08,159.62,157.08,158.56,29034,0
+BBH.US,D,20241223,000000,157.03,158.31,156.41,158.31,30075,0
+BBH.US,D,20241224,000000,158.42,158.96,157.13,158.96,11428,0
+BBH.US,D,20241226,000000,157.58,159.2345,157.58,159.19,10751,0
+BBH.US,D,20241227,000000,158.35,159.3214,157.64,158.24,9084,0
+BBH.US,D,20241230,000000,156.82,157.08,155.41,156.32,25329,0
+BBH.US,D,20241231,000000,157.27,157.6,156.1461,156.97,14899,0
+BBH.US,D,20250102,000000,157.34,158.4834,156.7981,157.04,25020,0
+BBH.US,D,20250103,000000,157.8098,159.0894,157.8098,158.52,4696,0
+BBH.US,D,20250106,000000,158.09,159.56,158.09,158.81,8792,0
+BBH.US,D,20250107,000000,159.03,162.04,159.03,160.75,7171,0
+BBH.US,D,20250108,000000,160.1,160.63,159.92,160.63,2538,0
+BBH.US,D,20250110,000000,159.47,159.67,158.4412,159.12,9270,0
+BBH.US,D,20250113,000000,157.75,160.86,157.6822,160.7,15276,0
+BBH.US,D,20250114,000000,160.49,160.5,157.24,157.82,15127,0
+BBH.US,D,20250115,000000,159.57,160.375,159.2346,159.47,11349,0
+BBH.US,D,20250116,000000,158.93,158.93,158.15,158.45,10576,0
+BBH.US,D,20250117,000000,159.5,159.5,158.07,158.18,5034,0
+BBH.US,D,20250121,000000,159.34,162,159.34,162,55519,0
+BBH.US,D,20250122,000000,162,162.85,161.81,161.84,4527,0
+BBH.US,D,20250123,000000,161.71,164,160.3,163.8109,10591,0
+BBH.US,D,20250124,000000,163.67,164.2734,162.7931,163.17,8665,0
+BBH.US,D,20250127,000000,162.39,165.51,162.39,164.57,13615,0
+BBH.US,D,20250128,000000,164.63,165.24,163.91,164.62,8217,0
+BBH.US,D,20250129,000000,164.3,164.46,163.17,163.75,4353,0
+BBH.US,D,20250130,000000,164.76,165.68,164.1461,165.17,6285,0
+BBH.US,D,20250131,000000,165.36,167.515,165.25,165.25,9066,0
+BBH.US,D,20250203,000000,163.76,165.99,163.76,165.4,11021,0
+BBH.US,D,20250204,000000,164.84,166.32,164.725,165.16,4310,0
+BBH.US,D,20250205,000000,166,170.02,166,169.58,5729,0
+BBH.US,D,20250206,000000,170.61,170.61,167.1,167.45,4111,0
+BBH.US,D,20250207,000000,166.07,166.07,163.01,163.01,7932,0
+BBH.US,D,20250210,000000,161.52,161.95,161.08,161.61,6350,0
+BBH.US,D,20250211,000000,160,160,159.01,159.05,19202,0
+BBH.US,D,20250212,000000,158.55,160.54,158.55,160.54,8898,0
+BBH.US,D,20250213,000000,160.42,161.94,159.87,161.75,5182,0
+BBH.US,D,20250214,000000,161.58,162.35,160.42,160.56,9858,0
+BBH.US,D,20250218,000000,161.16,162.31,160.98,161.37,10709,0
+BBH.US,D,20250219,000000,161.6,163.55,161.6,163.55,4943,0
+BBH.US,D,20250220,000000,163.57,164.86,163.57,164.63,5461,0
+BBH.US,D,20250221,000000,165.61,166.31,164.87,165.445,19838,0
+BBH.US,D,20250224,000000,165.38,166.69,165.38,165.96,6659,0
+BBH.US,D,20250225,000000,166.55,166.66,165.4,165.77,7300,0
+BBH.US,D,20250226,000000,165.77,166.0439,164.22,164.74,7069,0
+BBH.US,D,20250227,000000,163.86,165.6778,162.86,162.86,3649,0
+BBH.US,D,20250228,000000,162.53,164.58,162.53,164.58,3931,0
+BBH.US,D,20250303,000000,164.14,164.51,162.07,162.46,4864,0
+BBH.US,D,20250304,000000,163.05,163.17,161.467,162.38,12744,0
+BBH.US,D,20250305,000000,162.57,165.7496,162.57,165.5,5592,0
+BBH.US,D,20250306,000000,164.19,165.17,163.8,164.605,4526,0
+BBH.US,D,20250307,000000,164.1,167.29,164.1,165.98,15268,0
+BBH.US,D,20250310,000000,164.91,167.095,164.49,165,8925,0
+BBH.US,D,20250311,000000,164.8236,164.8236,160.47,161.78,6828,0
+BBH.US,D,20250312,000000,161.44,162.55,160.56,161.9,4640,0
+BBH.US,D,20250313,000000,162.06,162.27,160.3415,161.06,6628,0
+BBH.US,D,20250314,000000,161.39,162.87,161.39,162.66,7152,0
+BBH.US,D,20250317,000000,161.45,164.99,161.45,164.34,8783,0
+BBH.US,D,20250318,000000,163.03,163.1372,162.31,162.55,8151,0
+BBH.US,D,20250319,000000,161.81,162.58,161.1643,162.46,6550,0
+BBH.US,D,20250320,000000,161.9599,161.96,160,160,8658,0
+BBH.US,D,20250321,000000,159.25,161.98,159.25,161.98,2805,0
+BBH.US,D,20250324,000000,162.19,163.53,162.19,162.87,9126,0
+BBH.US,D,20250325,000000,162.2,162.46,160.06,160.64,2111,0
+BBH.US,D,20250326,000000,160.63,160.63,158.92,158.92,3278,0
+BBH.US,D,20250327,000000,158.85,159.855,158.85,159.77,1883,0
+BBH.US,D,20250328,000000,159.4394,159.4394,158.348,158.43,3163,0
+BBH.US,D,20250331,000000,155.91,157.94,154.399,157.33,9316,0
+BBH.US,D,20250401,000000,157.34,157.52,153.99,153.99,7037,0
+BBH.US,D,20250402,000000,153.66,156.07,153.66,155.8,9806,0
+BBH.US,D,20250403,000000,153.85,155.755,153.85,154.14,16852,0
+BBH.US,D,20250404,000000,151.302,151.68,145.87,145.87,20288,0
+BBH.US,D,20250407,000000,141.57,148.45,139.6067,144.52,41386,0
+BBH.US,D,20250408,000000,146.3,147.33,138.4,140.1,28320,0
+BBH.US,D,20250409,000000,137.06,147.75,135.34,147.33,60294,0
+BBH.US,D,20250410,000000,146.13,146.13,136.71,140.59,78034,0
+BBH.US,D,20250411,000000,141.52,144.99,140.61,144.32,17294,0
+BBH.US,D,20250414,000000,146.02,149.42,145.9823,148.63,16732,0
+BBH.US,D,20250415,000000,148.7,148.855,147.04,147.74,7070,0
+BBH.US,D,20250416,000000,147.07,147.32,144.35,144.97,14860,0
+BBH.US,D,20250417,000000,144.26,145.055,143.6891,144.52,8721,0
+BBH.US,D,20250421,000000,143.46,144.215,141.986,143.18,18475,0
+BBH.US,D,20250422,000000,144.45,146.6,144.13,146.36,22879,0
+BBH.US,D,20250423,000000,150.54,150.54,147.5958,147.9,3266,0
+BBH.US,D,20250424,000000,147.8,150.17,147.8,150.17,3593,0
+BBH.US,D,20250425,000000,148.51,148.8,147.4959,148.8,3399,0
+BBH.US,D,20250428,000000,150,150.61,148.8193,150.18,9596,0
+BBH.US,D,20250429,000000,149.39,151.74,149.39,151.02,14963,0
+BBH.US,D,20250430,000000,150.36,153,150.0408,152.6,7499,0
+BBH.US,D,20250501,000000,152.18,152.18,148.66,149.93,10252,0
+BBH.US,D,20250502,000000,152.93,153.61,151.4021,151.82,5459,0
+BBH.US,D,20250505,000000,151.14,152.16,150.95,151.8,11815,0
+BBH.US,D,20250506,000000,150.14,150.14,143.31,143.67,9373,0
+BBH.US,D,20250507,000000,144.42,145.02,143.7408,144.68,5142,0
+BBH.US,D,20250508,000000,140.87,143.3578,140.83,143.09,12961,0
+BBH.US,D,20250509,000000,143.61,144.1958,139.916,140.05,16855,0
+BBH.US,D,20250512,000000,141.25,146.5,141.25,146.41,21233,0
+BBH.US,D,20250513,000000,146.17,146.17,143.63,143.63,14714,0
+BBH.US,D,20250514,000000,143.53,143.53,140.24,140.24,8151,0
+BBH.US,D,20250515,000000,140.8,143.38,140.172,143.38,23209,0
+BBH.US,D,20250516,000000,143.46,145.53,143.365,145.53,16000,0
+BBH.US,D,20250519,000000,144.73,147.74,144.73,147.74,14815,0
+BBH.US,D,20250520,000000,147.76,149.9638,147.58,149.49,13051,0
+BBH.US,D,20250521,000000,148.0399,148.31,146.17,146.43,13089,0
+BBH.US,D,20250522,000000,145.87,146.46,145.23,146.04,17038,0
+BBH.US,D,20250523,000000,144.42,146.55,144.42,146.33,6058,0
+BBH.US,D,20250527,000000,148.03,149.2,148.03,149.09,11519,0
+BBH.US,D,20250528,000000,148.7583,149.17,148.1,148.17,14550,0
+BBH.US,D,20250529,000000,149.19,150.61,149.19,150.43,11029,0
+BBH.US,D,20250530,000000,148.7,148.8,147.1746,148.34,10914,0
+BBH.US,D,20250602,000000,148.92,149.7182,147.7,149.4,10374,0
+BBH.US,D,20250603,000000,149.78,151.27,148.79,150.66,9616,0
+BBH.US,D,20250604,000000,152.76,152.76,151.18,151.18,41223,0
+BBH.US,D,20250605,000000,151.21,152.47,150.285,150.74,10531,0
+BBH.US,D,20250606,000000,152.3375,153,152.1,152.55,6795,0
+BBH.US,D,20250609,000000,152.6,153.71,151.6418,153.06,11211,0
+BBH.US,D,20250610,000000,154.98,155.595,153.915,155.04,9034,0
+BBH.US,D,20250611,000000,155.01,155.94,154.54,154.68,7119,0
+BBH.US,D,20250612,000000,155.0701,156.36,154.7857,156.07,4908,0
+BBH.US,D,20250613,000000,154.97,155.92,154.97,155.32,9437,0
+BBH.US,D,20250616,000000,153.75,155.25,153.75,154.79,13177,0
+BBH.US,D,20250617,000000,154.25,154.25,151.66,151.66,3428,0
+BBH.US,D,20250618,000000,151.71,153.0414,151.51,152.17,7021,0
+BBH.US,D,20250620,000000,152.8044,152.875,152.4069,152.525,9730,0
+BBH.US,D,20250623,000000,152.3,152.99,150.18,150.79,13679,0
+BBH.US,D,20250624,000000,151.16,153.5856,151.16,153.23,8291,0
+BBH.US,D,20250625,000000,153.01,153.01,151.71,152.56,8421,0
+BBH.US,D,20250626,000000,152.83,153.8245,152.4434,152.73,4535,0
+BBH.US,D,20250627,000000,152.77,153.68,152.12,152.84,7105,0
+BBH.US,D,20250630,000000,152.8681,153.55,152.585,153.28,9697,0
+BBH.US,D,20250701,000000,153.11,157.5,153.11,155.51,8074,0
+BBH.US,D,20250702,000000,155.54,157.47,155.54,157.47,5789,0
+BBH.US,D,20250703,000000,157.78,157.88,157.14,157.7,6745,0
+BBH.US,D,20250707,000000,156.5996,156.5996,154.91,155.68,10118,0
+BBH.US,D,20250708,000000,155.7,158.4708,155.7,157.4,3753,0
+BBH.US,D,20250709,000000,159.94,159.95,158.1968,159.05,7000,0
+BBH.US,D,20250710,000000,159.06,161.49,159.06,161.14,7558,0
+BBH.US,D,20250711,000000,159.77,159.77,158.04,158.22,10761,0
+BBH.US,D,20250714,000000,157.4,159.09,157.4,158.76,7268,0
+BBH.US,D,20250715,000000,159.22,159.22,155.72,155.85,4905,0
+BBH.US,D,20250716,000000,156.58,157.89,156.56,157.878,4975,0
+BBH.US,D,20250717,000000,157.91,158.4177,157.35,157.9248,7311,0
+BBH.US,D,20250718,000000,158.09,158.09,155.32,155.4426,2984,0
+BBH.US,D,20250721,000000,155.4,156.23,154.75,154.7898,15628,0
+BBH.US,D,20250722,000000,155.45,160.685,155.45,160.5866,13170,0
+BBH.US,D,20250723,000000,162.62,163.46,161.69,163.3773,20523,0
+BBH.US,D,20250724,000000,164.17,165.71,164.17,165.1235,12359,0
+BBH.US,D,20250725,000000,164.8,165.35,163.9678,164.9798,7488,0
+BBH.US,D,20250728,000000,164.59,164.73,163.2404,163.2404,5915,0
+BBH.US,D,20250729,000000,163.4599,164.1365,163.32,164.1365,5333,0
+BBH.US,D,20250730,000000,164.84,165.015,162.9075,163.77,3967,0
+BBH.US,D,20250731,000000,164.14,166.01,161.7,162.036,5559,0
+BBH.US,D,20250801,000000,161.34,162.66,160.0591,162.5632,5112,0
+BBH.US,D,20250804,000000,163.77,165.21,163.2535,165.1803,4812,0
+BBH.US,D,20250805,000000,162.5,162.5,161.18,161.2335,10998,0
+BBH.US,D,20250806,000000,158.37,158.37,157,157.7349,4759,0
+BBH.US,D,20250807,000000,157.8,158.0673,156.45,157.4907,7026,0
+BBH.US,D,20250808,000000,159.55,159.98,159.04,159.3354,4553,0
+BBH.US,D,20250811,000000,159.24,160.25,158.78,159.0271,3107,0
+BBH.US,D,20250812,000000,159.26,161.67,159.26,161.6213,14755,0
+BBH.US,D,20250813,000000,162.32,164.82,162.32,164.7903,3393,0
+BBH.US,D,20250814,000000,163.405,165.1,163.405,165.0422,3500,0
+BBH.US,D,20250815,000000,165.93,166.91,165.8,166.8494,5710,0
+BBH.US,D,20250818,000000,167.17,167.9,166.09,166.26,8062,0
+BBH.US,D,20250819,000000,166.24,167.34,166.24,166.5478,5519,0
+BBH.US,D,20250820,000000,167.875,167.875,166.7532,167.3176,3960,0
+BBH.US,D,20250821,000000,165.84,167.7981,165.84,166.726,4016,0
+BBH.US,D,20250822,000000,167.15,168.4701,167.0449,167.0449,4501,0
+BBH.US,D,20250825,000000,166.93,166.93,164.12,164.3414,3557,0
+BBH.US,D,20250826,000000,164.9907,165.5053,164.7894,165.5053,1702,0
+BBH.US,D,20250827,000000,165.1701,165.394,164.92,165.394,1282,0
+BBH.US,D,20250828,000000,164.0201,164.5544,164.0201,164.5544,1736,0
+BBH.US,D,20250829,000000,164.28,165.1789,164.28,165.1789,4678,0
+BBH.US,D,20250902,000000,165.75,166.37,164.9126,166.3264,4899,0
+BBH.US,D,20250903,000000,167.3599,167.3599,165.15,165.7309,3098,0
+BBH.US,D,20250904,000000,166.07,166.07,165.05673,165.6517,1810,0
+BBH.US,D,20250905,000000,167.88,168.5013,167.7872,168.374,4221,0
+BBH.US,D,20250908,000000,168.37,168.37,166.95,167.9184,5976,0
+BBH.US,D,20250909,000000,167.69,168.724,167.69,168.724,1915,0
+BBH.US,D,20250910,000000,167.745,167.745,165.3784,165.8323,1819,0
+BBH.US,D,20250911,000000,167.99,169.4061,167.85,169.4061,2081,0
+BBH.US,D,20250912,000000,168.24,168.24,165.62,165.7114,4607,0
+BBH.US,D,20250915,000000,166.05,166.05,164.52,165.4206,2173,0
+BBH.US,D,20250916,000000,165.322,165.82,165.322,165.525,2268,0
+BBH.US,D,20250917,000000,166.8,166.8,165.6662,165.6662,2384,0
+BBH.US,D,20250918,000000,166.7897,167.5271,166.7897,167.5271,1474,0
+BBH.US,D,20250919,000000,167.35,167.924,167.35,167.5756,4536,0
+BBH.US,D,20250922,000000,167.48,168.118,167.4344,167.4344,9868,0
+BBH.US,D,20250923,000000,167.24,167.36,166.17,166.4535,3335,0
+BBH.US,D,20250924,000000,166.28,166.28,164,164.438,2773,0
+BBH.US,D,20250925,000000,163.99,163.99,160.91,161.0234,2999,0
+BBH.US,D,20250926,000000,161.38,162.1872,161.145,162.1872,3009,0
+BBH.US,D,20250929,000000,161.67,163.4301,161.67,163.2042,3623,0
+BBH.US,D,20250930,000000,163.5401,166.37,163.5401,165.6844,3725,0
+BBH.US,D,20251001,000000,166.28,172.47,166.28,172.1242,77712,0
+BBH.US,D,20251002,000000,172.97,173.2847,171.835,173.2847,6952,0
+BBH.US,D,20251003,000000,173.39,175.36,173.39,174.8786,3018,0
+BBH.US,D,20251006,000000,176.11,176.11,173.9545,174.0953,2840,0
+BBH.US,D,20251007,000000,173.62,174.4427,173.62,174.4427,4496,0
+BBH.US,D,20251008,000000,174.48,176.34,174.48,175.7069,2884,0
+BBH.US,D,20251009,000000,175.23,175.85,174.6931,174.6931,2885,0
+BBH.US,D,20251010,000000,174.89,174.89,171.63,172.0842,5234,0
+BBH.US,D,20251013,000000,171.64,174.09,171.64,173.4869,4454,0
+BBH.US,D,20251014,000000,172.9554,174.1875,172.9554,173.5171,2377,0
+BBH.US,D,20251015,000000,172.92,174.855,172.92,174.4456,2665,0
+BBH.US,D,20251016,000000,174.9,177.4191,174.44,174.9693,6522,0
+BBH.US,D,20251017,000000,174.14,176.8393,174.14,176.645,4065,0
+BBH.US,D,20251020,000000,178.105,179.81,177.5313,179.1758,46041,0
+BBH.US,D,20251021,000000,178.54,179.32,178.54,179.258,3532,0
+BBH.US,D,20251022,000000,178.7,178.955,177.09,177.3885,2536,0
+BBH.US,D,20251023,000000,177.06,177.4008,177,177.4008,2176,0
+BBH.US,D,20251024,000000,177.57,177.82,177.4492,177.5121,1476,0
+BBH.US,D,20251027,000000,177.72,178.0916,177.45,178.0916,2888,0
+BBH.US,D,20251028,000000,177.52,178.28,177.27,177.6741,3229,0
+BBH.US,D,20251029,000000,176.94,178.66,176.3,176.8444,2616,0
+BBH.US,D,20251030,000000,177.75,178.76,177.75,178.0921,4639,0
+BBH.US,D,20251031,000000,178.0782,181.15,178.0782,181.1387,6006,0
+BBH.US,D,20251103,000000,180.92,180.92,177.3457,180.0321,11393,0
+BBH.US,D,20251104,000000,180.07,180.42,178.6691,178.6691,4961,0
+BBH.US,D,20251105,000000,179.05,182.66,179.05,181.7736,6145,0
+BBH.US,D,20251106,000000,181.96,181.96,181.2475,181.667,4664,0
+BBH.US,D,20251107,000000,181.21,181.21,178.775,180.7356,3876,0
+BBH.US,D,20251110,000000,181.98,182.62,181.3,182.3977,7762,0
+BBH.US,D,20251111,000000,182.92,187.36,182.92,187.0584,7872,0
+BBH.US,D,20251112,000000,187.79,189.61,187.79,189.0019,20018,0
+BBH.US,D,20251113,000000,189.0602,191.19,187.7734,187.7734,21760,0
+BBH.US,D,20251114,000000,186.65,189.47,186.65,188.0507,4063,0
+BBH.US,D,20251117,000000,189.1461,190.5544,188.4065,188.6191,35967,0
+BBH.US,D,20251118,000000,188.42,190.68,187.89,190.5094,6651,0
+BBH.US,D,20251119,000000,190.04,190.14,188.37,189.8901,18837,0
+BBH.US,D,20251120,000000,192.6345,193.3347,189.3208,189.3903,15367,0
+BBH.US,D,20251121,000000,189.94,193.68,189.94,192.288,10186,0
+BBH.US,D,20251124,000000,193.17,194.455,192.665,193.1369,8129,0
+BBH.US,D,20251125,000000,195.37,196.3771,194.97,196.3771,24298,0
+BBH.US,D,20251126,000000,196.65,198.08,196.65,197.6266,8153,0
+BBH.US,D,20251128,000000,197.65,197.7908,197.0004,197.7908,13435,0
+BBH.US,D,20251201,000000,196.31,196.97,194.1,194.24,12239,0
+BBH.US,D,20251202,000000,195.02,195.45,194.1701,194.331,6917,0
+BBH.US,D,20251203,000000,196.8422,197.275,196.07,197.1961,11187,0
+BBH.US,D,20251204,000000,195.02,196.64,195.02,195.7375,7048,0
+BBH.US,D,20251205,000000,195.5656,195.5656,193.97,194.61,8789,0
+BBH.US,D,20251208,000000,195.14,195.14,191.08,191.2238,8112,0
+BBH.US,D,20251209,000000,190.82,191.22,188.68,188.7065,6140,0
+BBH.US,D,20251210,000000,188.74,190.67,188.74,190.59,4364,0
+BBH.US,D,20251211,000000,190.43,192.09,190.43,191.8107,5430,0
+BBH.US,D,20251212,000000,192.35,192.35,190.18,190.6112,4612,0
+BBH.US,D,20251215,000000,190.94,191.19,190.02,191.1089,5232,0
+BBH.US,D,20251216,000000,190.94,190.94,189.41,189.9587,3510,0
+BBH.US,D,20251217,000000,191.04,191.04,189.8888,189.8888,5405,0
+BBH.US,D,20251218,000000,189.11,189.11,187.49,187.7561,4988,0
+BBH.US,D,20251219,000000,189,192.53,189,191.8741,3447,0
+BBH.US,D,20251222,000000,191.27,192.79,191.27,192.5694,3641,0
+BBH.US,D,20251223,000000,191.99,192.774,191.99,192.4891,2462,0
+BBH.US,D,20251224,000000,192.06,193.27,192.06,193.2569,6311,0
+BBH.US,D,20251226,000000,193,193,191.95,192.4229,2675,0
+BBH.US,D,20251229,000000,191.94,192.3185,191.06,191.48,3686,0
+BBH.US,D,20251230,000000,191.58,191.58,189.7389,190.0129,12778,0
+BBH.US,D,20251231,000000,190.01,190.01,189.2649,189.2649,3306,0
+BBH.US,D,20260102,000000,188.878,190.2302,188.878,190.2302,14917,0
+BBH.US,D,20260105,000000,190.16,190.16,187.38,189.6225,22829,0
+BBH.US,D,20260106,000000,189.78,194.8138,189.78,194.8138,8498,0
+BBH.US,D,20260107,000000,198.02,200,198,199.6028,16277,0
+BBH.US,D,20260108,000000,198.81,198.81,193.18,193.7678,6735,0
+BBH.US,D,20260109,000000,195.3,195.59,193.26,193.2904,9186,0
+BBH.US,D,20260112,000000,193.52,193.52,190.2,191.9346,5859,0
+BBH.US,D,20260113,000000,192.67,192.67,191.63,191.8928,3898,0
+BBH.US,D,20260114,000000,191.33,192.2862,191.23,192.2862,5373,0
+BBH.US,D,20260115,000000,192.19,192.19,190.52,190.5245,6039,0
+BBH.US,D,20260116,000000,191,191.44,190.6311,190.88,3705,0
+BBH.US,D,20260120,000000,188.78,191.22,186.47,191.0957,5844,0
+BBH.US,D,20260121,000000,193.37,197.2018,193.37,197.2018,5346,0
+BBH.US,D,20260122,000000,197.98,200.4028,197.98,198.8,7547,0
+BBH.US,D,20260123,000000,198.73,198.78,197.145,197.91,5713,0
+BBH.US,D,20260126,000000,197.98,200.0296,197.622,200.0296,12677,0
+BBH.US,D,20260127,000000,200.1,202.91,200.1,201.1097,14307,0
+BBH.US,D,20260128,000000,199.26,199.32,198.34,198.5624,5983,0
+BBH.US,D,20260129,000000,198.41,199.2,197.64,198.2341,8366,0
+BBH.US,D,20260130,000000,197.04,197.04,195.855,196.6463,5558,0
+BBH.US,D,20260202,000000,195.89,197.1172,195.89,197.1172,6338,0
+BBH.US,D,20260203,000000,197.12,199.055,194.9975,194.9975,4077,0
+BBH.US,D,20260204,000000,196.08,198.525,196.08,197.879,4900,0
+BBH.US,D,20260205,000000,198.085,199.06,194.345,194.7675,3561,0
+BBH.US,D,20260206,000000,196.07,199.3525,196.07,199.3525,6686,0
+BBH.US,D,20260209,000000,199.44,199.44,197.38,198.0866,9100,0
+BBH.US,D,20260210,000000,198.33,198.33,194.2961,194.2961,5909,0
+BBH.US,D,20260211,000000,194.1,195.79,193.635,195.7238,6675,0
+BBH.US,D,20260212,000000,193.53,193.53,190.7871,191.78,15586,0
+BBH.US,D,20260213,000000,191.88,196.79,191.88,195.1197,7669,0
+BBH.US,D,20260217,000000,195.45,196.38,195.066,195.8261,4054,0
+BBH.US,D,20260218,000000,196.2601,197.105,196.2601,197.032,2509,0
diff --git a/daily/us/nasdaq etfs/bdgs.us.txt b/daily/us/nasdaq etfs/bdgs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf1b9495ff4782247c274e91c789a036a35a6203
--- /dev/null
+++ b/daily/us/nasdaq etfs/bdgs.us.txt	
@@ -0,0 +1,675 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDGS.US,D,20230512,000000,25.34,25.34,25.09,25.09,13482,0
+BDGS.US,D,20230516,000000,25.12,25.12,25.12,25.12,51,0
+BDGS.US,D,20230517,000000,25.2,25.2,25.1706,25.1706,148,0
+BDGS.US,D,20230518,000000,25.2504,25.2504,25.2504,25.2504,213,0
+BDGS.US,D,20230519,000000,25.2289,25.24,25.2289,25.24,431,0
+BDGS.US,D,20230522,000000,25.27,25.27,25.2254,25.2254,7000,0
+BDGS.US,D,20230523,000000,25.1964,25.1964,25.1964,25.1964,60,0
+BDGS.US,D,20230524,000000,25.1999,25.1999,25.1999,25.1999,60,0
+BDGS.US,D,20230525,000000,25.3581,25.3581,25.3581,25.3581,5,0
+BDGS.US,D,20230526,000000,25.43,25.43,25.43,25.43,60,0
+BDGS.US,D,20230530,000000,25.48,25.48,25.4327,25.4327,103,0
+BDGS.US,D,20230531,000000,25.39,25.39,25.39,25.39,1,0
+BDGS.US,D,20230601,000000,25.46,25.46,25.46,25.46,5,0
+BDGS.US,D,20230602,000000,25.4908,25.4908,25.49,25.49,140,0
+BDGS.US,D,20230605,000000,25.502,25.502,25.502,25.502,46,0
+BDGS.US,D,20230606,000000,25.5008,25.5008,25.5008,25.5008,2,0
+BDGS.US,D,20230607,000000,25.5,25.5,25.42,25.42,1000,0
+BDGS.US,D,20230608,000000,25.4702,25.4702,25.4702,25.4702,35,0
+BDGS.US,D,20230609,000000,25.473,25.473,25.473,25.473,2,0
+BDGS.US,D,20230612,000000,25.5,25.5,25.5,25.5,2,0
+BDGS.US,D,20230613,000000,25.5113,25.5113,25.5113,25.5113,59,0
+BDGS.US,D,20230614,000000,25.49,25.53,25.49,25.53,721,0
+BDGS.US,D,20230615,000000,25.5998,25.6,25.57,25.58,1782,0
+BDGS.US,D,20230616,000000,25.61,25.61,25.56,25.56,799,0
+BDGS.US,D,20230620,000000,25.58,25.62,25.56,25.56,104033,0
+BDGS.US,D,20230621,000000,25.51,25.5408,25.51,25.5408,178,0
+BDGS.US,D,20230622,000000,25.52,25.61,25.52,25.5884,1343,0
+BDGS.US,D,20230623,000000,25.57,25.57,25.57,25.57,16,0
+BDGS.US,D,20230626,000000,25.57,25.57,25.54,25.54,284,0
+BDGS.US,D,20230627,000000,25.58,25.58,25.58,25.58,1,0
+BDGS.US,D,20230628,000000,25.5769,25.5769,25.5769,25.5769,59,0
+BDGS.US,D,20230629,000000,25.54,25.5795,25.54,25.5795,447,0
+BDGS.US,D,20230630,000000,25.55,25.59,25.55,25.59,1028,0
+BDGS.US,D,20230703,000000,25.59,25.59,25.59,25.59,14,0
+BDGS.US,D,20230705,000000,25.66,25.7,25.6397,25.6397,28523,0
+BDGS.US,D,20230706,000000,25.57,25.67,25.57,25.62,45952,0
+BDGS.US,D,20230707,000000,25.61,25.61,25.61,25.61,10,0
+BDGS.US,D,20230710,000000,25.6071,25.6071,25.6071,25.6071,2,0
+BDGS.US,D,20230711,000000,25.64,25.65,25.57,25.613,1451,0
+BDGS.US,D,20230712,000000,25.65,25.65,25.65,25.65,4,0
+BDGS.US,D,20230713,000000,25.7012,25.71,25.65,25.7,1109,0
+BDGS.US,D,20230714,000000,25.44,25.74,25.44,25.675,515,0
+BDGS.US,D,20230717,000000,25.6872,25.6872,25.6872,25.6872,4,0
+BDGS.US,D,20230718,000000,25.71,25.76,25.66,25.6997,54601,0
+BDGS.US,D,20230719,000000,25.69,25.715,25.69,25.715,29867,0
+BDGS.US,D,20230720,000000,25.68,25.73,25.67,25.695,1895,0
+BDGS.US,D,20230721,000000,25.69,25.6901,25.66,25.685,930,0
+BDGS.US,D,20230724,000000,25.68,25.73,25.68,25.7015,1989,0
+BDGS.US,D,20230725,000000,25.69,25.78,25.69,25.73,26300,0
+BDGS.US,D,20230726,000000,25.77,25.77,25.725,25.725,868,0
+BDGS.US,D,20230727,000000,25.74,25.81,25.72,25.7342,9663,0
+BDGS.US,D,20230728,000000,25.74,25.8,25.74,25.7743,2375,0
+BDGS.US,D,20230731,000000,25.52,25.8,25.52,25.7759,1706,0
+BDGS.US,D,20230801,000000,25.765,25.765,25.765,25.765,6,0
+BDGS.US,D,20230802,000000,25.7,25.7001,25.69,25.69,747,0
+BDGS.US,D,20230803,000000,25.71,25.7282,25.71,25.7282,1007,0
+BDGS.US,D,20230804,000000,25.74,25.7401,25.725,25.725,269,0
+BDGS.US,D,20230807,000000,25.755,25.755,25.755,25.755,60,0
+BDGS.US,D,20230808,000000,25.7343,25.7343,25.7343,25.7343,1,0
+BDGS.US,D,20230809,000000,25.7,25.71,25.7,25.71,969,0
+BDGS.US,D,20230810,000000,25.46,25.77,25.46,25.74,340,0
+BDGS.US,D,20230811,000000,25.74,25.74,25.74,25.74,162,0
+BDGS.US,D,20230814,000000,25.78,25.78,25.78,25.78,15,0
+BDGS.US,D,20230815,000000,25.78,25.79,25.71,25.75,16458,0
+BDGS.US,D,20230816,000000,25.72,25.74,25.72,25.74,101,0
+BDGS.US,D,20230817,000000,25.69,25.74,25.69,25.73,587,0
+BDGS.US,D,20230818,000000,25.67,25.72,25.67,25.72,243,0
+BDGS.US,D,20230821,000000,25.75,25.75,25.73,25.73,278,0
+BDGS.US,D,20230822,000000,25.71,25.75,25.7,25.75,1434,0
+BDGS.US,D,20230823,000000,25.765,25.765,25.765,25.765,119,0
+BDGS.US,D,20230824,000000,25.73,25.7442,25.72,25.7336,2024,0
+BDGS.US,D,20230825,000000,25.73,25.73,25.72,25.7247,1045,0
+BDGS.US,D,20230828,000000,25.74,25.8,25.74,25.8,803,0
+BDGS.US,D,20230829,000000,25.79,26.63,25.79,25.87,32681,0
+BDGS.US,D,20230830,000000,25.9,25.9,25.9,25.9,17,0
+BDGS.US,D,20230831,000000,25.92,25.92,25.84,25.9,1227,0
+BDGS.US,D,20230901,000000,25.88,25.94,25.83,25.94,34992,0
+BDGS.US,D,20230905,000000,25.81,25.96,25.81,25.92,47608,0
+BDGS.US,D,20230906,000000,25.81,25.84,25.81,25.84,2440,0
+BDGS.US,D,20230907,000000,25.74,25.8,25.69,25.8,856,0
+BDGS.US,D,20230908,000000,25.83,25.83,25.41,25.77,20074,0
+BDGS.US,D,20230911,000000,25.74,25.85,25.74,25.8,2317,0
+BDGS.US,D,20230912,000000,25.83,25.83,25.76,25.76,687,0
+BDGS.US,D,20230913,000000,25.81,25.81,25.73,25.77,1101,0
+BDGS.US,D,20230914,000000,25.87,25.92,25.85,25.92,446,0
+BDGS.US,D,20230915,000000,25.76,25.76,25.76,25.76,43,0
+BDGS.US,D,20230918,000000,25.78,25.79,25.69,25.76,11055,0
+BDGS.US,D,20230919,000000,25.73,25.73,25.73,25.73,4,0
+BDGS.US,D,20230920,000000,25.77,25.77,25.58,25.58,593,0
+BDGS.US,D,20230921,000000,25.4,25.45,25.37,25.39,431,0
+BDGS.US,D,20230922,000000,25.48,25.48,25.31,25.38,39653,0
+BDGS.US,D,20230925,000000,25.44,25.44,25.44,25.44,10,0
+BDGS.US,D,20230926,000000,25.26,25.26,25.19,25.26,29125,0
+BDGS.US,D,20230927,000000,25.32,25.32,25.2822,25.2822,104,0
+BDGS.US,D,20230928,000000,25.345,25.5,25.345,25.4244,2567,0
+BDGS.US,D,20230929,000000,25.59,25.59,25.3938,25.3938,685,0
+BDGS.US,D,20231002,000000,25.26,25.44,25.26,25.44,1617,0
+BDGS.US,D,20231003,000000,25.15,25.15,25.15,25.15,40,0
+BDGS.US,D,20231004,000000,25.18,25.3,25.18,25.3,203,0
+BDGS.US,D,20231005,000000,25.07,25.26,25.07,25.26,944,0
+BDGS.US,D,20231006,000000,25.39,25.5,25.39,25.49,975,0
+BDGS.US,D,20231009,000000,25.61,25.61,25.6,25.6,138,0
+BDGS.US,D,20231010,000000,25.7,25.82,25.67,25.72,567,0
+BDGS.US,D,20231011,000000,25.82,25.82,25.72,25.8,2224,0
+BDGS.US,D,20231012,000000,25.63,25.63,25.63,25.63,6,0
+BDGS.US,D,20231013,000000,25.43,25.43,25.4234,25.4234,751,0
+BDGS.US,D,20231016,000000,25.51,25.6674,25.51,25.6674,1178,0
+BDGS.US,D,20231017,000000,25.71,25.8,25.61,25.6664,1031,0
+BDGS.US,D,20231018,000000,25.47,25.47,25.34,25.43,2784,0
+BDGS.US,D,20231019,000000,25.35,25.35,25.27,25.27,278,0
+BDGS.US,D,20231020,000000,25.02,25.02,25.02,25.02,3,0
+BDGS.US,D,20231023,000000,25.02,25.02,25.02,25.02,61,0
+BDGS.US,D,20231024,000000,25.1497,25.18,25.08,25.1441,10385,0
+BDGS.US,D,20231025,000000,24.7764,24.7764,24.7764,24.7764,100,0
+BDGS.US,D,20231026,000000,24.64,24.64,24.5791,24.5791,185,0
+BDGS.US,D,20231027,000000,24.665,24.6998,24.5449,24.5449,1363,0
+BDGS.US,D,20231030,000000,24.77,24.81,24.72,24.755,6685,0
+BDGS.US,D,20231031,000000,24.84,24.8587,24.84,24.8587,7466,0
+BDGS.US,D,20231101,000000,24.98,25.13,24.96,25.0976,32361,0
+BDGS.US,D,20231102,000000,25.41,25.5517,25.41,25.5517,286,0
+BDGS.US,D,20231103,000000,25.79,25.93,25.79,25.87,274,0
+BDGS.US,D,20231106,000000,25.933,25.933,25.78,25.8528,51592,0
+BDGS.US,D,20231107,000000,25.99,26.01,25.9702,26,1746,0
+BDGS.US,D,20231108,000000,25.87,25.96,25.87,25.96,1075,0
+BDGS.US,D,20231109,000000,26.01,26.01,25.73,25.73,3180,0
+BDGS.US,D,20231110,000000,26.11,26.15,26.06,26.15,1001,0
+BDGS.US,D,20231113,000000,26.06,26.06,26.06,26.06,9,0
+BDGS.US,D,20231114,000000,26.51,26.78,26.51,26.78,15903,0
+BDGS.US,D,20231115,000000,26.8,26.865,26.74,26.74,23302,0
+BDGS.US,D,20231116,000000,26.71,26.71,26.71,26.71,6,0
+BDGS.US,D,20231117,000000,26.72,26.81,26.71,26.8013,16206,0
+BDGS.US,D,20231120,000000,26.9312,26.975,26.9312,26.975,154,0
+BDGS.US,D,20231121,000000,26.77,26.95,26.7,26.74,10667,0
+BDGS.US,D,20231122,000000,27,27,26.89,26.9376,1474,0
+BDGS.US,D,20231124,000000,26.92,26.92,26.92,26.92,11,0
+BDGS.US,D,20231127,000000,26.89,26.99,26.89,26.91,1592,0
+BDGS.US,D,20231128,000000,26.95,27.03,26.89,26.92,13938,0
+BDGS.US,D,20231129,000000,26.91,26.98,26.89,26.89,4159,0
+BDGS.US,D,20231130,000000,26.85,26.92,26.85,26.89,6209,0
+BDGS.US,D,20231201,000000,26.96,26.96,26.88,26.91,2264,0
+BDGS.US,D,20231204,000000,26.88,26.96,26.88,26.9,31606,0
+BDGS.US,D,20231205,000000,26.9,26.9631,26.9,26.91,32477,0
+BDGS.US,D,20231206,000000,26.98,26.98,26.878,26.8798,5599,0
+BDGS.US,D,20231207,000000,26.99,26.99,26.93,26.96,32353,0
+BDGS.US,D,20231208,000000,27,27.04,26.99,26.99,2422,0
+BDGS.US,D,20231211,000000,26.99,27.01,26.99,27.01,790,0
+BDGS.US,D,20231212,000000,27.04,27.06,27.02,27.02,1064,0
+BDGS.US,D,20231213,000000,27.08,27.1,27.03,27.1,9573,0
+BDGS.US,D,20231214,000000,27.07,27.07,27.07,27.07,33,0
+BDGS.US,D,20231215,000000,27.085,27.0858,27.05,27.0858,2183,0
+BDGS.US,D,20231218,000000,27.13,27.16,27.11,27.13,6895,0
+BDGS.US,D,20231219,000000,27.16,27.16,27.14,27.14,100,0
+BDGS.US,D,20231220,000000,26.92,26.96,26.89,26.89,1608,0
+BDGS.US,D,20231221,000000,26.94,26.94,26.9223,26.9223,1253,0
+BDGS.US,D,20231222,000000,26.96,26.97,26.92,26.945,1919,0
+BDGS.US,D,20231226,000000,26.9697,26.98,26.95,26.95,2307,0
+BDGS.US,D,20231227,000000,26.91,26.95,26.91,26.94,840,0
+BDGS.US,D,20231228,000000,26.962,26.962,26.96,26.96,131,0
+BDGS.US,D,20231229,000000,26.96,26.96,26.96,26.96,4,0
+BDGS.US,D,20240102,000000,26.65,26.93,26.65,26.92,678,0
+BDGS.US,D,20240103,000000,26.95,26.95,26.92,26.92,320,0
+BDGS.US,D,20240104,000000,26.895,26.895,26.895,26.895,2,0
+BDGS.US,D,20240105,000000,26.93,26.93,26.89,26.89,857,0
+BDGS.US,D,20240108,000000,26.94,26.96,26.91,26.95,6975,0
+BDGS.US,D,20240109,000000,26.9136,26.97,26.9136,26.96,1280,0
+BDGS.US,D,20240110,000000,27,27,26.96,26.98,340,0
+BDGS.US,D,20240111,000000,27.04,27.04,26.97,26.9922,352,0
+BDGS.US,D,20240112,000000,26.98,27.02,26.95,27.01,6965,0
+BDGS.US,D,20240116,000000,27,27,27,27,97,0
+BDGS.US,D,20240117,000000,26.9895,26.9895,26.9895,26.9895,26,0
+BDGS.US,D,20240118,000000,27.038,27.0384,27.038,27.0384,138,0
+BDGS.US,D,20240119,000000,27.07,27.09,27.07,27.08,201,0
+BDGS.US,D,20240122,000000,27.11,27.11,27.06,27.08,3031,0
+BDGS.US,D,20240123,000000,27.12,27.12,27.06,27.1129,10706,0
+BDGS.US,D,20240124,000000,27.16,27.18,27.14,27.14,200,0
+BDGS.US,D,20240125,000000,27.18,27.2,27.14,27.145,3081,0
+BDGS.US,D,20240126,000000,27.17,27.193,27.16,27.19,1789,0
+BDGS.US,D,20240129,000000,27.188,27.22,27.18,27.22,1006,0
+BDGS.US,D,20240130,000000,27.24,27.24,27.17,27.21,2080,0
+BDGS.US,D,20240131,000000,27.16,27.198,27.155,27.155,1001,0
+BDGS.US,D,20240201,000000,27.15,27.1928,27.13,27.1886,4449,0
+BDGS.US,D,20240202,000000,27.2,27.2458,27.2,27.235,2902,0
+BDGS.US,D,20240205,000000,27.24,27.278,27.22,27.24,4602,0
+BDGS.US,D,20240206,000000,27.23,27.2478,27.23,27.2478,1043,0
+BDGS.US,D,20240207,000000,27.29,27.29,27.25,27.28,3705,0
+BDGS.US,D,20240208,000000,27.31,27.31,27.2946,27.2946,100,0
+BDGS.US,D,20240209,000000,27.28,27.28,27.28,27.28,2,0
+BDGS.US,D,20240212,000000,27.29,27.297,27.27,27.297,1334,0
+BDGS.US,D,20240213,000000,27.25,27.27,27.2301,27.265,10004,0
+BDGS.US,D,20240214,000000,27.28,27.28,27.26,27.265,5314,0
+BDGS.US,D,20240215,000000,27.26,27.27,27.26,27.27,5681,0
+BDGS.US,D,20240216,000000,27.2601,27.28,27.2601,27.27,225,0
+BDGS.US,D,20240220,000000,27.29,27.29,27.2745,27.2745,100,0
+BDGS.US,D,20240221,000000,27.31,27.35,27.27,27.315,22125,0
+BDGS.US,D,20240222,000000,27.34,27.34,27.33,27.33,196,0
+BDGS.US,D,20240223,000000,27.32,27.32,27.32,27.32,2,0
+BDGS.US,D,20240226,000000,27.3,27.34,27.29,27.31,14020,0
+BDGS.US,D,20240227,000000,27.34,27.34,27.29,27.32,435,0
+BDGS.US,D,20240228,000000,27.31,27.31,27.31,27.31,93,0
+BDGS.US,D,20240229,000000,27.33,27.33,27.33,27.33,2,0
+BDGS.US,D,20240301,000000,27.35,27.35,27.3058,27.325,3060,0
+BDGS.US,D,20240304,000000,27.31,27.35,27.3,27.32,7806,0
+BDGS.US,D,20240305,000000,27.29,27.29,27.29,27.29,100,0
+BDGS.US,D,20240306,000000,27.29,27.29,27.29,27.29,2,0
+BDGS.US,D,20240307,000000,27.307,27.35,27.307,27.32,12794,0
+BDGS.US,D,20240308,000000,27.3452,27.3452,27.32,27.32,151,0
+BDGS.US,D,20240311,000000,27.36,27.36,27.34,27.34,169,0
+BDGS.US,D,20240312,000000,27.38,27.38,27.33,27.3547,1966,0
+BDGS.US,D,20240313,000000,27.372,27.372,27.36,27.36,933,0
+BDGS.US,D,20240314,000000,27.4,27.4,27.3951,27.3951,201,0
+BDGS.US,D,20240315,000000,27.41,27.41,27.375,27.375,165,0
+BDGS.US,D,20240318,000000,27.46,27.46,27.43,27.43,191,0
+BDGS.US,D,20240319,000000,27.46,27.46,27.435,27.435,103,0
+BDGS.US,D,20240320,000000,27.47,27.47,27.47,27.47,137,0
+BDGS.US,D,20240321,000000,27.44,27.46,27.44,27.46,112,0
+BDGS.US,D,20240322,000000,27.465,27.465,27.465,27.465,2,0
+BDGS.US,D,20240325,000000,27.475,27.475,27.475,27.475,2,0
+BDGS.US,D,20240326,000000,27.46,27.47,27.45,27.47,1392,0
+BDGS.US,D,20240327,000000,27.49,27.49,27.49,27.49,1,0
+BDGS.US,D,20240328,000000,27.52,27.52,27.505,27.505,112,0
+BDGS.US,D,20240401,000000,27.52,27.52,27.52,27.52,40007,0
+BDGS.US,D,20240402,000000,27.55,27.55,27.525,27.525,1303,0
+BDGS.US,D,20240403,000000,27.52,27.525,27.51,27.525,1022,0
+BDGS.US,D,20240404,000000,27.56,27.56,27.49,27.52,59839,0
+BDGS.US,D,20240405,000000,27.55,27.5798,27.52,27.545,8398,0
+BDGS.US,D,20240408,000000,27.58,27.58,27.53,27.55,5019,0
+BDGS.US,D,20240409,000000,27.57,27.59,27.55,27.57,2567,0
+BDGS.US,D,20240410,000000,27.5799,27.5799,27.57,27.57,265,0
+BDGS.US,D,20240411,000000,27.62,27.62,27.6,27.6,133,0
+BDGS.US,D,20240412,000000,27.33,27.62,27.33,27.59,2208,0
+BDGS.US,D,20240415,000000,27.6032,27.71,27.55,27.55,96018,0
+BDGS.US,D,20240416,000000,27.57,27.58,27.56,27.56,871,0
+BDGS.US,D,20240417,000000,27.58,27.58,27.53,27.53,4938,0
+BDGS.US,D,20240418,000000,27.6,27.6,27.5605,27.5605,401,0
+BDGS.US,D,20240419,000000,27.55,27.55,27.5499,27.5499,215,0
+BDGS.US,D,20240422,000000,27.55,27.55,27.55,27.55,72,0
+BDGS.US,D,20240423,000000,27.59,27.59,27.585,27.585,1758,0
+BDGS.US,D,20240424,000000,27.5918,27.62,27.5918,27.62,600,0
+BDGS.US,D,20240425,000000,27.59,27.62,27.59,27.61,732,0
+BDGS.US,D,20240426,000000,27.64,27.66,27.63,27.6591,27644,0
+BDGS.US,D,20240429,000000,27.702,27.702,27.662,27.68,1173,0
+BDGS.US,D,20240430,000000,27.66,27.66,27.6341,27.6341,1318,0
+BDGS.US,D,20240501,000000,27.59,27.63,27.59,27.5931,2089,0
+BDGS.US,D,20240502,000000,27.61,27.65,27.61,27.6221,739,0
+BDGS.US,D,20240503,000000,27.73,27.76,27.72,27.7435,717,0
+BDGS.US,D,20240506,000000,27.77,27.8202,27.77,27.8202,4990,0
+BDGS.US,D,20240507,000000,27.86,27.86,27.84,27.84,293,0
+BDGS.US,D,20240508,000000,27.84,27.86,27.83,27.8353,3913,0
+BDGS.US,D,20240509,000000,27.84,27.89,27.84,27.87,2889,0
+BDGS.US,D,20240510,000000,27.88,27.9099,27.86,27.875,1388,0
+BDGS.US,D,20240513,000000,27.88,27.88,27.86,27.88,277,0
+BDGS.US,D,20240514,000000,27.86,27.8999,27.86,27.8999,542,0
+BDGS.US,D,20240515,000000,27.93,27.95,27.9299,27.94,556,0
+BDGS.US,D,20240516,000000,27.94,27.97,27.92,27.93,801,0
+BDGS.US,D,20240517,000000,27.93,27.95,27.93,27.93,790,0
+BDGS.US,D,20240520,000000,27.95,27.97,27.93,27.95,2232,0
+BDGS.US,D,20240521,000000,27.96,27.96,27.96,27.96,194,0
+BDGS.US,D,20240522,000000,27.942,27.96,27.922,27.96,3694,0
+BDGS.US,D,20240523,000000,27.97,27.97,27.97,27.97,21,0
+BDGS.US,D,20240524,000000,27.99,27.99,27.99,27.99,8,0
+BDGS.US,D,20240528,000000,28.0021,28.0112,27.99,28.0112,1301,0
+BDGS.US,D,20240529,000000,28.04,28.04,27.97,28,5394,0
+BDGS.US,D,20240530,000000,27.97,27.99,27.97,27.99,389,0
+BDGS.US,D,20240531,000000,28.02,28.02,27.95,28.01,2360,0
+BDGS.US,D,20240603,000000,28.02,28.02,28.02,28.02,2,0
+BDGS.US,D,20240604,000000,27.992,28.03,27.99,28.03,604,0
+BDGS.US,D,20240605,000000,28.0563,28.0563,28.0563,28.0563,14,0
+BDGS.US,D,20240606,000000,28.0884,28.0884,28.06,28.06,317,0
+BDGS.US,D,20240607,000000,28.03,28.09,28.03,28.06,4633,0
+BDGS.US,D,20240610,000000,28.0899,28.1,28.07,28.07,7156,0
+BDGS.US,D,20240611,000000,28.1,28.135,28.1,28.135,4642,0
+BDGS.US,D,20240612,000000,28.1,28.14,28.1,28.1094,3411,0
+BDGS.US,D,20240613,000000,28.15,28.16,28.1499,28.155,2476,0
+BDGS.US,D,20240614,000000,28.14,28.14,28.11,28.11,1624,0
+BDGS.US,D,20240617,000000,28.15,28.15,28.11,28.145,1061,0
+BDGS.US,D,20240618,000000,28.135,28.135,28.135,28.135,166,0
+BDGS.US,D,20240620,000000,28.141,28.17,28.12,28.155,2296,0
+BDGS.US,D,20240621,000000,28.2,28.2,28.13,28.1606,31800,0
+BDGS.US,D,20240624,000000,28.2,28.36,28.18,28.225,69016,0
+BDGS.US,D,20240625,000000,28.2499,28.25,28.2001,28.245,1730,0
+BDGS.US,D,20240626,000000,28.24,28.28,28.2116,28.2598,3248,0
+BDGS.US,D,20240627,000000,28.26,28.3,28.26,28.2771,1303,0
+BDGS.US,D,20240628,000000,28.01,28.4,28.01,28.3054,6688,0
+BDGS.US,D,20240701,000000,28.35,28.35,28.28,28.32,5027,0
+BDGS.US,D,20240702,000000,28.4,28.43,28.4,28.42,202,0
+BDGS.US,D,20240703,000000,28.47,28.53,28.4699,28.4744,14966,0
+BDGS.US,D,20240705,000000,28.18,28.49,28.18,28.48,536,0
+BDGS.US,D,20240708,000000,28.54,28.56,28.52,28.56,641,0
+BDGS.US,D,20240709,000000,28.55,28.6,28.54,28.59,8826,0
+BDGS.US,D,20240710,000000,28.5901,28.7997,28.59,28.7997,5024,0
+BDGS.US,D,20240711,000000,28.96,29.085,28.96,29.0849,2215,0
+BDGS.US,D,20240712,000000,29.232,29.315,29.232,29.2408,1595,0
+BDGS.US,D,20240715,000000,29.4498,29.61,29.36,29.4536,31210,0
+BDGS.US,D,20240716,000000,29.7393,29.92,29.7393,29.92,402,0
+BDGS.US,D,20240717,000000,29.8113,29.8113,29.8113,29.8113,79,0
+BDGS.US,D,20240718,000000,29.8017,29.8399,29.71,29.7658,1773,0
+BDGS.US,D,20240719,000000,29.7,29.7,29.7,29.7,53,0
+BDGS.US,D,20240722,000000,29.7001,29.755,29.69,29.755,3397,0
+BDGS.US,D,20240723,000000,29.79,29.79,29.755,29.755,154,0
+BDGS.US,D,20240724,000000,29.662,29.662,29.65,29.65,1528,0
+BDGS.US,D,20240725,000000,29.705,29.715,29.69,29.69,1130,0
+BDGS.US,D,20240726,000000,29.76,29.7857,29.76,29.7857,648,0
+BDGS.US,D,20240729,000000,29.835,29.835,29.75,29.7891,1271,0
+BDGS.US,D,20240730,000000,29.69,29.75,29.69,29.7108,449,0
+BDGS.US,D,20240731,000000,29.8608,29.94,29.86,29.9133,12784,0
+BDGS.US,D,20240801,000000,29.69,29.71,29.59,29.62,7033,0
+BDGS.US,D,20240802,000000,29.34,29.374,29.29,29.374,5552,0
+BDGS.US,D,20240805,000000,29.22,29.2241,29.16,29.2241,1322,0
+BDGS.US,D,20240806,000000,29.2696,29.2696,29.2696,29.2696,15,0
+BDGS.US,D,20240807,000000,29.2063,29.2063,29.2063,29.2063,9,0
+BDGS.US,D,20240808,000000,29.335,29.3914,29.335,29.3914,273,0
+BDGS.US,D,20240809,000000,29.37,29.405,29.36,29.405,2130,0
+BDGS.US,D,20240812,000000,29.4766,29.4766,29.4766,29.4766,32,0
+BDGS.US,D,20240813,000000,29.61,29.7125,29.58,29.7125,2696,0
+BDGS.US,D,20240814,000000,29.779,29.82,29.7138,29.7773,1595,0
+BDGS.US,D,20240815,000000,29.905,29.9885,29.905,29.9885,306,0
+BDGS.US,D,20240816,000000,29.97,30.04,29.97,30.04,820,0
+BDGS.US,D,20240819,000000,30.1,30.1859,30.1,30.1859,5056,0
+BDGS.US,D,20240820,000000,30.175,30.175,30.175,30.175,1,0
+BDGS.US,D,20240821,000000,30.15,30.185,30.15,30.185,2682,0
+BDGS.US,D,20240822,000000,30.165,30.165,30.165,30.165,122,0
+BDGS.US,D,20240823,000000,30.205,30.25,30.18,30.2229,5735,0
+BDGS.US,D,20240826,000000,30.2284,30.2284,30.2284,30.2284,21,0
+BDGS.US,D,20240827,000000,30.235,30.27,30.19,30.2225,3729,0
+BDGS.US,D,20240828,000000,30.22,30.24,30.205,30.205,481,0
+BDGS.US,D,20240829,000000,30.22,30.22,30.2116,30.2116,130,0
+BDGS.US,D,20240830,000000,30.246,30.246,30.246,30.246,70,0
+BDGS.US,D,20240903,000000,30.24,30.24,30.24,30.24,142,0
+BDGS.US,D,20240904,000000,30.17,30.22,30.13,30.195,11316,0
+BDGS.US,D,20240905,000000,30.1766,30.1766,30.1766,30.1766,1,0
+BDGS.US,D,20240906,000000,30.135,30.135,30.1015,30.135,424,0
+BDGS.US,D,20240909,000000,30.1501,30.22,30.1501,30.185,7191,0
+BDGS.US,D,20240910,000000,30.185,30.185,30.185,30.185,1,0
+BDGS.US,D,20240911,000000,30.125,30.205,30.125,30.205,3935,0
+BDGS.US,D,20240912,000000,30.27,30.3349,30.27,30.3349,354,0
+BDGS.US,D,20240913,000000,30.41,30.4419,30.39,30.4419,2275,0
+BDGS.US,D,20240916,000000,30.36,30.4103,30.33,30.4103,3062,0
+BDGS.US,D,20240917,000000,30.3501,30.3955,30.34,30.3955,4575,0
+BDGS.US,D,20240918,000000,30.395,30.395,30.395,30.395,185,0
+BDGS.US,D,20240919,000000,30.44,30.455,30.4206,30.455,11672,0
+BDGS.US,D,20240920,000000,30.445,30.445,30.445,30.445,9,0
+BDGS.US,D,20240923,000000,30.43,30.467,30.42,30.467,1864,0
+BDGS.US,D,20240924,000000,30.44,30.47,30.43,30.47,2200,0
+BDGS.US,D,20240925,000000,30.475,30.49,30.455,30.49,4275,0
+BDGS.US,D,20240926,000000,30.42,30.465,30.42,30.465,947,0
+BDGS.US,D,20240927,000000,30.45,30.485,30.45,30.475,1540,0
+BDGS.US,D,20241001,000000,30.4555,30.495,30.4555,30.495,1316,0
+BDGS.US,D,20241002,000000,30.51,30.51,30.47,30.5012,1720,0
+BDGS.US,D,20241003,000000,30.515,30.515,30.515,30.515,1,0
+BDGS.US,D,20241004,000000,30.5905,30.64,30.551,30.6047,6969,0
+BDGS.US,D,20241007,000000,30.5121,30.5272,30.5,30.5272,1322,0
+BDGS.US,D,20241008,000000,30.53,30.5809,30.521,30.5809,930,0
+BDGS.US,D,20241009,000000,30.59,30.625,30.59,30.625,318,0
+BDGS.US,D,20241010,000000,30.6778,30.6778,30.6,30.6332,884,0
+BDGS.US,D,20241011,000000,30.65,30.6998,30.63,30.665,19821,0
+BDGS.US,D,20241014,000000,30.7199,30.7199,30.66,30.695,15601,0
+BDGS.US,D,20241015,000000,30.65,30.65,30.6454,30.6454,102,0
+BDGS.US,D,20241016,000000,30.62,30.69,30.62,30.655,1864,0
+BDGS.US,D,20241017,000000,30.64,30.675,30.64,30.675,232,0
+BDGS.US,D,20241018,000000,30.66,30.6958,30.6523,30.6958,3655,0
+BDGS.US,D,20241021,000000,30.7002,30.71,30.7002,30.705,1500,0
+BDGS.US,D,20241022,000000,30.68,30.73,30.67,30.7116,2556,0
+BDGS.US,D,20241023,000000,30.65,30.655,30.635,30.6546,5011,0
+BDGS.US,D,20241024,000000,30.63,30.675,30.62,30.675,5543,0
+BDGS.US,D,20241025,000000,30.691,30.691,30.691,30.691,34,0
+BDGS.US,D,20241028,000000,30.67,30.7299,30.67,30.695,1351,0
+BDGS.US,D,20241029,000000,30.7,30.77,30.695,30.7233,5490,0
+BDGS.US,D,20241030,000000,30.7156,30.7156,30.6916,30.6916,332,0
+BDGS.US,D,20241031,000000,30.49,30.58,30.49,30.4984,282,0
+BDGS.US,D,20241101,000000,30.62,30.63,30.5972,30.63,6197,0
+BDGS.US,D,20241104,000000,30.57,30.66,30.55,30.6,11555,0
+BDGS.US,D,20241105,000000,30.6776,30.7513,30.6776,30.7513,1547,0
+BDGS.US,D,20241106,000000,31.3,31.42,31.24,31.4026,25768,0
+BDGS.US,D,20241107,000000,31.5571,31.63,31.5571,31.5731,947,0
+BDGS.US,D,20241108,000000,31.5912,31.72,31.58,31.6552,2866,0
+BDGS.US,D,20241111,000000,31.78,31.8,31.74,31.7739,4427,0
+BDGS.US,D,20241112,000000,31.65,31.71,31.59,31.6397,936,0
+BDGS.US,D,20241113,000000,31.68,31.7,31.6,31.6398,2230,0
+BDGS.US,D,20241115,000000,31.56,31.57,31.43,31.435,2142,0
+BDGS.US,D,20241118,000000,31.447,31.55,31.447,31.4869,1910,0
+BDGS.US,D,20241119,000000,31.47,31.535,31.47,31.535,380,0
+BDGS.US,D,20241120,000000,31.52,31.56,31.5,31.5353,3220,0
+BDGS.US,D,20241121,000000,31.65,31.675,31.57,31.59,3210,0
+BDGS.US,D,20241122,000000,31.6412,31.8,31.6412,31.7691,1566,0
+BDGS.US,D,20241125,000000,32.22,32.22,31.85,31.9,1276,0
+BDGS.US,D,20241126,000000,31.89,31.9333,31.89,31.9333,2167,0
+BDGS.US,D,20241127,000000,32,33.04,31.8436,31.844,22531,0
+BDGS.US,D,20241129,000000,32.14,32.14,31.83,31.92,2374,0
+BDGS.US,D,20241202,000000,31.9141,32.005,31.9,32.005,8223,0
+BDGS.US,D,20241203,000000,32.0292,32.06,31.9407,32.035,1352,0
+BDGS.US,D,20241204,000000,32.09,32.1,32.02,32.075,4346,0
+BDGS.US,D,20241205,000000,32.08,32.0904,32.0215,32.075,3865,0
+BDGS.US,D,20241209,000000,32.12,32.2038,31.96,32.105,16039,0
+BDGS.US,D,20241210,000000,32.17,32.18,32.1,32.12,4724,0
+BDGS.US,D,20241211,000000,32.24,32.25,32.2286,32.23,479,0
+BDGS.US,D,20241212,000000,32.19,32.23,32.1681,32.2001,5258,0
+BDGS.US,D,20241213,000000,32.37,32.4,32.21,32.36,8306,0
+BDGS.US,D,20241216,000000,32.469,32.5072,32.469,32.5072,3175,0
+BDGS.US,D,20241217,000000,32.49,32.51,32.423,32.4711,7234,0
+BDGS.US,D,20241218,000000,32.41,32.45,32.2381,32.2381,6558,0
+BDGS.US,D,20241219,000000,32.23,32.3,32.18,32.1822,32818,0
+BDGS.US,D,20241220,000000,32.16,32.47,32.16,32.1877,21339,0
+BDGS.US,D,20241223,000000,32.27,32.49,32.2699,32.49,35534,0
+BDGS.US,D,20241224,000000,32.485,32.5994,32.4739,32.5994,5724,0
+BDGS.US,D,20241226,000000,32.535,32.73,32.535,32.6959,10803,0
+BDGS.US,D,20241227,000000,32.33,32.4,32.27,32.3987,10733,0
+BDGS.US,D,20241230,000000,31.53,31.69,31.49,31.61,55817,0
+BDGS.US,D,20241231,000000,31.7,31.7399,31.5349,31.5349,11528,0
+BDGS.US,D,20250102,000000,31.6596,31.75,31.42,31.4875,11628,0
+BDGS.US,D,20250103,000000,31.575,31.7906,31.575,31.7906,6088,0
+BDGS.US,D,20250106,000000,32.0537,32.112,31.9396,31.9451,8273,0
+BDGS.US,D,20250107,000000,32,32.0294,31.73,31.73,1350,0
+BDGS.US,D,20250108,000000,31.62,31.73,31.57,31.71,22288,0
+BDGS.US,D,20250110,000000,31.71,31.71,31.26,31.4,4271,0
+BDGS.US,D,20250113,000000,31.2318,31.3518,31.174,31.3518,33623,0
+BDGS.US,D,20250114,000000,31.525,31.54,31.33,31.4477,24236,0
+BDGS.US,D,20250115,000000,31.85,31.93,31.7113,31.875,14239,0
+BDGS.US,D,20250116,000000,31.63,31.9305,31.63,31.79,2463,0
+BDGS.US,D,20250117,000000,32.06,32.11,31.8728,32.0622,9853,0
+BDGS.US,D,20250121,000000,32.48,32.48,32.12,32.29,14326,0
+BDGS.US,D,20250122,000000,32.4,32.4,32.3265,32.3265,885,0
+BDGS.US,D,20250123,000000,32.3,32.39,32.3,32.39,1890,0
+BDGS.US,D,20250124,000000,32.35,32.4,32.25,32.31,9278,0
+BDGS.US,D,20250127,000000,32.16,32.24,32.16,32.24,2783,0
+BDGS.US,D,20250128,000000,32.23,32.3,32.23,32.27,4148,0
+BDGS.US,D,20250129,000000,32.28,32.2842,32.2699,32.2822,6404,0
+BDGS.US,D,20250130,000000,32.32,32.36,32.28,32.3263,32565,0
+BDGS.US,D,20250131,000000,32.3672,32.3814,32.305,32.305,76729,0
+BDGS.US,D,20250203,000000,32.19,32.265,32.19,32.265,1951,0
+BDGS.US,D,20250204,000000,32.24,32.33,32.24,32.295,1351,0
+BDGS.US,D,20250205,000000,32.57,32.57,32.34,32.34,348,0
+BDGS.US,D,20250206,000000,32.28,32.35,32.28,32.32,3859,0
+BDGS.US,D,20250207,000000,32.27,32.28,32.265,32.265,598,0
+BDGS.US,D,20250210,000000,32.27,32.34,32.27,32.305,2013,0
+BDGS.US,D,20250211,000000,32.312,32.3466,32.2901,32.3127,22860,0
+BDGS.US,D,20250212,000000,32.3,32.31,32.28,32.31,6673,0
+BDGS.US,D,20250213,000000,32.345,32.39,32.31,32.369,3716,0
+BDGS.US,D,20250214,000000,32.38,32.385,32.3647,32.385,5424,0
+BDGS.US,D,20250218,000000,32.385,32.385,32.34,32.34,254,0
+BDGS.US,D,20250219,000000,32.35,32.3904,32.35,32.3904,1305,0
+BDGS.US,D,20250220,000000,32.35,32.4639,32.34,32.36,6288,0
+BDGS.US,D,20250221,000000,32.355,32.355,32.345,32.345,5905,0
+BDGS.US,D,20250224,000000,32.3794,32.3794,32.26,32.26,4429,0
+BDGS.US,D,20250225,000000,32.57,32.57,32.21,32.2567,4656,0
+BDGS.US,D,20250226,000000,32.29,32.4086,32.22,32.267,5268,0
+BDGS.US,D,20250227,000000,32.375,32.375,31.9031,31.9031,1206,0
+BDGS.US,D,20250228,000000,31.895,32.1442,31.86,32.1442,6869,0
+BDGS.US,D,20250303,000000,32.21,32.21,31.7581,31.7581,1659,0
+BDGS.US,D,20250304,000000,31.55,31.9,31.43,31.64,9443,0
+BDGS.US,D,20250305,000000,31.71,31.89,31.7,31.8608,11519,0
+BDGS.US,D,20250306,000000,31.675,31.675,31.3627,31.4097,4823,0
+BDGS.US,D,20250307,000000,31.48,31.5592,31.2707,31.5515,46775,0
+BDGS.US,D,20250310,000000,31.135,31.2757,30.66,30.7708,1518,0
+BDGS.US,D,20250311,000000,30.804,31.015,30.61,30.8052,3789,0
+BDGS.US,D,20250312,000000,31.12,31.19,30.94,31.033,14904,0
+BDGS.US,D,20250313,000000,30.83,30.86,30.61,30.6718,2600,0
+BDGS.US,D,20250314,000000,30.97,31.22,30.97,31.202,7780,0
+BDGS.US,D,20250317,000000,31.23,31.39,31.1,31.32,17069,0
+BDGS.US,D,20250318,000000,30.94,31,30.91,30.91,12515,0
+BDGS.US,D,20250319,000000,31.02,31.415,31.02,31.2505,1574,0
+BDGS.US,D,20250320,000000,31.374,31.374,31.17,31.17,1081,0
+BDGS.US,D,20250321,000000,31.27,31.3,31.04,31.3,824,0
+BDGS.US,D,20250324,000000,31.52,31.6,31.52,31.5938,4480,0
+BDGS.US,D,20250325,000000,31.61,31.6588,31.6,31.6588,2073,0
+BDGS.US,D,20250326,000000,31.62,31.62,31.38,31.38,3141,0
+BDGS.US,D,20250327,000000,31.39,31.49,31.3,31.3306,20043,0
+BDGS.US,D,20250328,000000,31.2696,31.2696,31.09,31.1131,1488,0
+BDGS.US,D,20250331,000000,30.93,31.1111,30.93,31.1111,2901,0
+BDGS.US,D,20250401,000000,31.07,31.2,31.07,31.178,3572,0
+BDGS.US,D,20250402,000000,31.18,31.27,31.16,31.2656,13724,0
+BDGS.US,D,20250403,000000,30.61,30.6799,30.4404,30.4404,10428,0
+BDGS.US,D,20250404,000000,29.9999,29.9999,29.61,29.6326,19950,0
+BDGS.US,D,20250407,000000,29.12,30.48,29.12,29.6707,6206,0
+BDGS.US,D,20250408,000000,30.12,30.2782,29.41,29.4358,8210,0
+BDGS.US,D,20250409,000000,29.5474,31.81,29.5474,31.5334,4974,0
+BDGS.US,D,20250410,000000,31.05,31.05,30.47,30.6557,8434,0
+BDGS.US,D,20250411,000000,30.6399,30.965,30.5,30.9499,3507,0
+BDGS.US,D,20250414,000000,31.39,31.39,31.1013,31.1013,1459,0
+BDGS.US,D,20250415,000000,31.2099,31.3055,31.091,31.1352,4302,0
+BDGS.US,D,20250416,000000,30.79,30.94,30.45,30.65,1162,0
+BDGS.US,D,20250417,000000,30.54,30.79,30.54,30.6595,6500,0
+BDGS.US,D,20250421,000000,30.18,30.51,30.18,30.37,2005,0
+BDGS.US,D,20250422,000000,30.59,30.7,30.5899,30.67,1144,0
+BDGS.US,D,20250423,000000,31.08,31.08,30.9583,30.9583,1483,0
+BDGS.US,D,20250424,000000,31.11,31.25,31.1099,31.25,2904,0
+BDGS.US,D,20250425,000000,31.275,31.4011,31.275,31.4011,5976,0
+BDGS.US,D,20250428,000000,31.32,31.46,31.32,31.45,3521,0
+BDGS.US,D,20250429,000000,31.4295,31.49,31.42,31.4805,3412,0
+BDGS.US,D,20250430,000000,31.3,31.47,31.3,31.4541,2259,0
+BDGS.US,D,20250501,000000,31.62,31.63,31.56,31.57,6791,0
+BDGS.US,D,20250502,000000,31.63,31.715,31.63,31.66,508,0
+BDGS.US,D,20250505,000000,31.62,31.67,31.62,31.64,5758,0
+BDGS.US,D,20250507,000000,31.56,31.57,31.46,31.57,9778,0
+BDGS.US,D,20250508,000000,31.65,31.7,31.595,31.61,18264,0
+BDGS.US,D,20250509,000000,31.71,31.71,31.62,31.68,11724,0
+BDGS.US,D,20250512,000000,31.9298,31.9298,31.85,31.92,3682,0
+BDGS.US,D,20250513,000000,32.04,32.12,32.0399,32.07,2562,0
+BDGS.US,D,20250514,000000,32.14,32.1726,32.14,32.1726,5829,0
+BDGS.US,D,20250515,000000,32.15,32.18,32.11,32.18,1912,0
+BDGS.US,D,20250516,000000,32.171,32.21,32.17,32.21,1036,0
+BDGS.US,D,20250519,000000,32.09,32.2,32.09,32.2,4139,0
+BDGS.US,D,20250520,000000,32.16,32.16,32.14,32.14,6402,0
+BDGS.US,D,20250521,000000,32.15,32.19,32.07,32.07,19761,0
+BDGS.US,D,20250522,000000,32.11,32.15,32.1,32.1,41763,0
+BDGS.US,D,20250523,000000,32.056,32.12,32.055,32.06,4964,0
+BDGS.US,D,20250527,000000,32.18,32.22,32.18,32.2,8206,0
+BDGS.US,D,20250528,000000,32.26,32.279,32.15,32.15,5435,0
+BDGS.US,D,20250529,000000,32.339,32.339,32.14,32.14,77642,0
+BDGS.US,D,20250530,000000,32.2,32.2492,32.06,32.19,583,0
+BDGS.US,D,20250602,000000,32.231,32.32,32.2259,32.295,1839,0
+BDGS.US,D,20250603,000000,32.37,32.39,32.33,32.3647,3714,0
+BDGS.US,D,20250604,000000,32.38,32.39,32.365,32.365,809,0
+BDGS.US,D,20250605,000000,32.36,32.42,32.1311,32.1942,4989,0
+BDGS.US,D,20250606,000000,32.305,32.36,32.305,32.3094,1519,0
+BDGS.US,D,20250609,000000,32.33,32.39,32.28,32.355,2696,0
+BDGS.US,D,20250610,000000,32.4,32.425,32.3423,32.425,3194,0
+BDGS.US,D,20250611,000000,32.5,32.5,32.44,32.44,407,0
+BDGS.US,D,20250612,000000,32.465,32.49,32.465,32.49,490,0
+BDGS.US,D,20250617,000000,32.44,32.4401,32.425,32.425,957,0
+BDGS.US,D,20250618,000000,32.459,32.459,32.43,32.435,1404,0
+BDGS.US,D,20250620,000000,32.41,32.62,32.32,32.32,1038,0
+BDGS.US,D,20250623,000000,32.54,32.5621,32.54,32.5621,243,0
+BDGS.US,D,20250624,000000,32.63,32.75,32.63,32.7319,14532,0
+BDGS.US,D,20250625,000000,32.8009,32.83,32.7,32.705,6918,0
+BDGS.US,D,20250626,000000,32.81,32.865,32.8,32.865,1205,0
+BDGS.US,D,20250627,000000,32.94,32.94,32.8697,32.8697,1624,0
+BDGS.US,D,20250630,000000,32.92,32.9606,32.92,32.9606,4657,0
+BDGS.US,D,20250701,000000,32.82,32.82,32.73,32.755,862,0
+BDGS.US,D,20250702,000000,32.76,32.9088,32.76,32.9088,7484,0
+BDGS.US,D,20250703,000000,32.96,32.9993,32.94,32.9993,1226,0
+BDGS.US,D,20250707,000000,32.881,32.91,32.86,32.91,425,0
+BDGS.US,D,20250708,000000,32.92,32.96,32.87,32.9154,10775,0
+BDGS.US,D,20250709,000000,32.98,33.03,32.9694,32.9861,13874,0
+BDGS.US,D,20250710,000000,33.04,33.04,32.9401,33.015,3162,0
+BDGS.US,D,20250711,000000,33.0158,33.035,32.9819,33.035,542,0
+BDGS.US,D,20250714,000000,33,33.11,33,33.0754,13919,0
+BDGS.US,D,20250715,000000,33.1599,33.1599,33.095,33.0952,3474,0
+BDGS.US,D,20250716,000000,33.06,33.095,33.06,33.095,211,0
+BDGS.US,D,20250717,000000,33.14,33.23,33.14,33.206,1688,0
+BDGS.US,D,20250718,000000,33.185,33.22,33.15,33.16,1095,0
+BDGS.US,D,20250721,000000,33.22,33.28,33.22,33.2434,1722,0
+BDGS.US,D,20250722,000000,33.21,33.2297,33.145,33.1509,35275,0
+BDGS.US,D,20250723,000000,33.18,33.2002,33.135,33.2,13012,0
+BDGS.US,D,20250724,000000,33.15,33.19,33.15,33.1586,4287,0
+BDGS.US,D,20250725,000000,33.1902,33.2595,33.18,33.2,4121,0
+BDGS.US,D,20250728,000000,33.2212,33.2635,33.22,33.245,1681,0
+BDGS.US,D,20250729,000000,33.2953,33.2953,33.22,33.225,1557,0
+BDGS.US,D,20250730,000000,33.25,33.25,33.2103,33.2103,616,0
+BDGS.US,D,20250731,000000,33.34,33.34,33.1814,33.1814,473,0
+BDGS.US,D,20250801,000000,33.1402,33.1402,33.0475,33.0475,9850,0
+BDGS.US,D,20250804,000000,33.15,33.181,33.15,33.181,1228,0
+BDGS.US,D,20250805,000000,33.27,33.31,33.15,33.1814,1963,0
+BDGS.US,D,20250806,000000,33.2685,33.47,33.2685,33.465,1581,0
+BDGS.US,D,20250807,000000,33.58,33.58,33.5534,33.5534,1199,0
+BDGS.US,D,20250808,000000,33.63,33.7798,33.63,33.7705,1526,0
+BDGS.US,D,20250811,000000,33.779,33.83,33.7452,33.7452,277,0
+BDGS.US,D,20250812,000000,33.8899,33.98,33.85,33.9593,20174,0
+BDGS.US,D,20250813,000000,34.03,34.04,33.94,33.94,9828,0
+BDGS.US,D,20250814,000000,33.97,34,33.9456,33.9554,4139,0
+BDGS.US,D,20250818,000000,33.91,33.91,33.885,33.885,301,0
+BDGS.US,D,20250819,000000,33.8,33.8,33.74,33.745,1805,0
+BDGS.US,D,20250820,000000,33.62,33.7004,33.62,33.7004,813,0
+BDGS.US,D,20250821,000000,33.69,33.69,33.6633,33.6633,368,0
+BDGS.US,D,20250822,000000,33.6773,33.83,33.6773,33.7963,733,0
+BDGS.US,D,20250826,000000,33.83,33.8654,33.77,33.8654,1890,0
+BDGS.US,D,20250827,000000,33.89,33.909,33.86,33.87,2060,0
+BDGS.US,D,20250828,000000,33.94,33.97,33.9001,33.9398,3187,0
+BDGS.US,D,20250829,000000,33.87,33.87,33.76,33.7822,57302,0
+BDGS.US,D,20250902,000000,33.75,33.79,33.72,33.76,1542,0
+BDGS.US,D,20250903,000000,33.83,33.83,33.83,33.83,350,0
+BDGS.US,D,20250904,000000,33.865,33.91,33.82,33.905,845,0
+BDGS.US,D,20250905,000000,34.019,34.019,33.9,33.931,980,0
+BDGS.US,D,20250908,000000,34.033,34.04,33.931,33.965,850,0
+BDGS.US,D,20250909,000000,34.005,34.0239,34.005,34.0239,276,0
+BDGS.US,D,20250910,000000,34.0644,34.12,34.031,34.065,4165,0
+BDGS.US,D,20250911,000000,34.07,34.13,34.04,34.085,8319,0
+BDGS.US,D,20250912,000000,34.138,34.19,34.09,34.1621,4129,0
+BDGS.US,D,20250918,000000,34.3,34.3199,34.23,34.2746,19274,0
+BDGS.US,D,20250919,000000,34.64,34.64,34.3299,34.335,715,0
+BDGS.US,D,20250922,000000,34.37,34.4091,34.3429,34.37,2463,0
+BDGS.US,D,20250923,000000,34.39,34.39,34.325,34.325,495,0
+BDGS.US,D,20250924,000000,34.35,34.35,34.31,34.31,266,0
+BDGS.US,D,20250926,000000,34.3399,34.3399,34.28,34.31,840,0
+BDGS.US,D,20250929,000000,34.39,34.39,34.28,34.315,1412,0
+BDGS.US,D,20250930,000000,34.305,34.37,34.305,34.35,1272,0
+BDGS.US,D,20251001,000000,34.305,34.42,34.305,34.38,1591,0
+BDGS.US,D,20251002,000000,34.425,34.46,34.3507,34.38,663,0
+BDGS.US,D,20251003,000000,34.4299,34.4299,34.31,34.31,1064,0
+BDGS.US,D,20251006,000000,34.38,34.4586,34.321,34.375,16017,0
+BDGS.US,D,20251007,000000,34.44,34.44,34.375,34.375,1436,0
+BDGS.US,D,20251008,000000,34.41,34.44,34.3945,34.425,1228,0
+BDGS.US,D,20251009,000000,34.479,34.48,34.47,34.47,2205,0
+BDGS.US,D,20251010,000000,34.495,34.525,34.235,34.235,849,0
+BDGS.US,D,20251013,000000,34.3887,34.445,34.37,34.445,1249,0
+BDGS.US,D,20251014,000000,34.44,34.44,34.3206,34.37,3314,0
+BDGS.US,D,20251015,000000,34.47,34.47,34.38,34.4056,5351,0
+BDGS.US,D,20251016,000000,34.54,34.54,34.343,34.343,9601,0
+BDGS.US,D,20251017,000000,34.41,34.4453,34.41,34.4453,171,0
+BDGS.US,D,20251020,000000,34.64,34.64,34.6397,34.6397,243,0
+BDGS.US,D,20251021,000000,35.01,35.01,34.585,34.6019,1240,0
+BDGS.US,D,20251022,000000,34.89,34.89,34.3,34.3869,1092,0
+BDGS.US,D,20251023,000000,34.54,34.559,34.515,34.515,919,0
+BDGS.US,D,20251024,000000,34.59,34.7,34.59,34.6192,15283,0
+BDGS.US,D,20251027,000000,34.8467,34.91,34.83,34.9041,857,0
+BDGS.US,D,20251028,000000,35.31,35.31,34.95,35.0434,1765,0
+BDGS.US,D,20251029,000000,35.09,35.09,35.05,35.0814,811,0
+BDGS.US,D,20251030,000000,34.97,35.0299,34.89,34.9233,6448,0
+BDGS.US,D,20251031,000000,35.09,35.09,34.97,35.0044,1644,0
+BDGS.US,D,20251103,000000,35.08,35.08,35.01,35.035,5686,0
+BDGS.US,D,20251104,000000,35.25,35.25,34.8629,34.8629,2693,0
+BDGS.US,D,20251105,000000,34.87,34.93,34.86,34.93,2694,0
+BDGS.US,D,20251106,000000,35.24,35.24,34.75,34.75,967,0
+BDGS.US,D,20251110,000000,34.93,34.9509,34.93,34.9509,286,0
+BDGS.US,D,20251111,000000,34.8507,34.94,34.8507,34.8884,2274,0
+BDGS.US,D,20251112,000000,34.75,34.7973,34.75,34.7973,891,0
+BDGS.US,D,20251113,000000,34.63,34.67,34.46,34.4705,1252,0
+BDGS.US,D,20251114,000000,34.6,34.6,34.49,34.49,633,0
+BDGS.US,D,20251117,000000,34.61,34.61,34.37,34.4028,2030,0
+BDGS.US,D,20251118,000000,33.96,34.39,33.96,34.2616,2721,0
+BDGS.US,D,20251119,000000,34.422,34.422,34.24,34.28,2977,0
+BDGS.US,D,20251120,000000,34.605,34.7,33.9639,33.9639,2878,0
+BDGS.US,D,20251121,000000,34.19,34.19,33.9727,33.9727,4036,0
+BDGS.US,D,20251124,000000,34.196,34.452,34.196,34.452,2317,0
+BDGS.US,D,20251125,000000,34.329,34.538,34.329,34.538,4694,0
+BDGS.US,D,20251126,000000,34.731,34.755,34.731,34.7341,712,0
+BDGS.US,D,20251201,000000,34.78,34.88,34.78,34.8199,3163,0
+BDGS.US,D,20251202,000000,34.9,34.98,34.7905,34.8926,7887,0
+BDGS.US,D,20251203,000000,34.88,34.9,34.8546,34.8771,3340,0
+BDGS.US,D,20251205,000000,34.92,34.94,34.905,34.905,353,0
+BDGS.US,D,20251208,000000,34.895,34.92,34.88,34.881,1717,0
+BDGS.US,D,20251210,000000,34.89,34.92,34.88,34.9185,1496,0
+BDGS.US,D,20251211,000000,34.87,34.91,34.87,34.89,1591,0
+BDGS.US,D,20251212,000000,34.8001,34.8399,34.7572,34.7897,3165,0
+BDGS.US,D,20251215,000000,34.7735,34.7735,34.74,34.74,374,0
+BDGS.US,D,20251216,000000,34.7427,34.7789,34.735,34.7789,540,0
+BDGS.US,D,20251217,000000,34.77,34.8,34.6601,34.6726,10228,0
+BDGS.US,D,20251218,000000,34.775,34.81,34.734,34.734,3163,0
+BDGS.US,D,20251219,000000,34.8,34.8297,34.79,34.8297,1893,0
+BDGS.US,D,20251222,000000,34.9225,34.9225,34.878,34.8854,5361,0
+BDGS.US,D,20251223,000000,34.689,34.8,34.689,34.77,27528,0
+BDGS.US,D,20251224,000000,34.7999,34.84,34.79,34.8142,3004,0
+BDGS.US,D,20251226,000000,34.829,34.83,34.815,34.815,805,0
+BDGS.US,D,20251229,000000,34.79,34.79,34.745,34.745,696,0
+BDGS.US,D,20251230,000000,34.77,34.78,34.722,34.7615,2971,0
+BDGS.US,D,20251231,000000,34.75,34.75,34.66,34.69,3431,0
+BDGS.US,D,20260102,000000,34.66,34.68,34.6139,34.625,8874,0
+BDGS.US,D,20260105,000000,34.69,34.73,34.69,34.7196,760,0
+BDGS.US,D,20260106,000000,34.39,34.749,34.39,34.735,3697,0
+BDGS.US,D,20260107,000000,34.72,34.82,34.72,34.735,1926,0
+BDGS.US,D,20260108,000000,34.76,34.77,34.73,34.755,17667,0
+BDGS.US,D,20260109,000000,34.8,34.83,34.8,34.815,2502,0
+BDGS.US,D,20260112,000000,34.83,35.22,34.83,34.8601,8642,0
+BDGS.US,D,20260114,000000,34.76,34.8009,34.76,34.8009,1252,0
+BDGS.US,D,20260115,000000,34.856,34.856,34.8103,34.8103,506,0
+BDGS.US,D,20260116,000000,34.82,34.82,34.7954,34.7954,301,0
+BDGS.US,D,20260120,000000,34.71,34.71,34.63,34.67,83926,0
+BDGS.US,D,20260121,000000,34.67,34.6949,34.605,34.6949,6465,0
+BDGS.US,D,20260122,000000,34.74,34.74,34.73,34.73,1263,0
+BDGS.US,D,20260126,000000,34.64,34.88,34.64,34.835,6399,0
+BDGS.US,D,20260127,000000,34.8648,34.9,34.86,34.9,629,0
+BDGS.US,D,20260129,000000,34.7623,34.8032,34.67,34.8032,2455,0
+BDGS.US,D,20260130,000000,34.819,34.819,34.73,34.7802,4583,0
+BDGS.US,D,20260202,000000,34.8,35.02,34.8,34.825,35946,0
+BDGS.US,D,20260203,000000,34.985,34.985,34.72,34.7497,1393,0
+BDGS.US,D,20260204,000000,34.67,34.67,34.471,34.471,1867,0
+BDGS.US,D,20260205,000000,34.43,34.43,34.24,34.2488,1098,0
+BDGS.US,D,20260206,000000,34.42,34.5546,34.42,34.5546,389,0
+BDGS.US,D,20260209,000000,34.69,34.79,34.69,34.752,404,0
+BDGS.US,D,20260210,000000,34.82,34.82,34.6686,34.6686,1011,0
+BDGS.US,D,20260211,000000,34.67,34.67,34.561,34.575,1117,0
+BDGS.US,D,20260212,000000,34.49,34.49,34.199,34.199,462,0
+BDGS.US,D,20260213,000000,34.24,34.24,34.1806,34.1806,24743,0
+BDGS.US,D,20260217,000000,34.174,34.218,33.996,34.218,12361,0
+BDGS.US,D,20260218,000000,34.27,34.365,34.25,34.27,2803,0
diff --git a/daily/us/nasdaq etfs/brrr.us.txt b/daily/us/nasdaq etfs/brrr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6e903266b253adb0b96d3f17d0469d9b6ebdfc12
--- /dev/null
+++ b/daily/us/nasdaq etfs/brrr.us.txt	
@@ -0,0 +1,527 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BRRR.US,D,20240112,000000,13.2,13.2,12.38,12.47,172057,0
+BRRR.US,D,20240116,000000,12.24,12.36,11.99,12.2868,239223,0
+BRRR.US,D,20240117,000000,12.17,12.18,12,12.16,63387,0
+BRRR.US,D,20240118,000000,12.07,12.16,11.57,11.59,122428,0
+BRRR.US,D,20240119,000000,11.7,11.96,11.45,11.82,278071,0
+BRRR.US,D,20240122,000000,11.6,11.61,11.1999,11.41,363764,0
+BRRR.US,D,20240123,000000,11.03,11.23,10.94,11.12,70488,0
+BRRR.US,D,20240124,000000,11.36,11.42,11.22,11.23,122144,0
+BRRR.US,D,20240125,000000,11.37,11.39,11.24,11.31,47463,0
+BRRR.US,D,20240126,000000,11.69,11.98,11.68,11.92,145366,0
+BRRR.US,D,20240129,000000,11.93,12.2885,11.8599,12.25,295416,0
+BRRR.US,D,20240130,000000,12.32,12.4,12.28,12.36,161392,0
+BRRR.US,D,20240131,000000,12.12,12.4,12.05,12.06,121322,0
+BRRR.US,D,20240201,000000,12,12.265,12,12.19,131682,0
+BRRR.US,D,20240202,000000,12.11,12.32,12.09,12.18,270860,0
+BRRR.US,D,20240205,000000,12.29,12.3099,11.99,12.02,153662,0
+BRRR.US,D,20240206,000000,12.15,12.31,12.15,12.2203,223485,0
+BRRR.US,D,20240207,000000,12.24,12.56,12.19,12.5168,294711,0
+BRRR.US,D,20240208,000000,12.8,12.949,12.77,12.9079,154458,0
+BRRR.US,D,20240209,000000,13.34,13.69,13.3,13.4835,354487,0
+BRRR.US,D,20240212,000000,13.69,14.31,13.69,14.2503,313116,0
+BRRR.US,D,20240213,000000,13.92,14.05,13.7301,14.0208,109834,0
+BRRR.US,D,20240214,000000,14.7,14.78,14.5399,14.6808,162596,0
+BRRR.US,D,20240215,000000,14.91,15,14.65,14.69,296909,0
+BRRR.US,D,20240216,000000,14.84,14.8736,14.66,14.72,95915,0
+BRRR.US,D,20240220,000000,14.85,14.85,14.3905,14.76,345483,0
+BRRR.US,D,20240221,000000,14.46,14.59,14.37,14.46,241306,0
+BRRR.US,D,20240222,000000,14.51,14.77,14.47,14.75,210940,0
+BRRR.US,D,20240223,000000,14.53,14.55,14.36,14.48,354106,0
+BRRR.US,D,20240226,000000,14.59,15.59,14.59,15.47,451029,0
+BRRR.US,D,20240227,000000,16.17,16.34,15.99,16.18,317578,0
+BRRR.US,D,20240228,000000,17.13,18.26,16.7701,17.14,866458,0
+BRRR.US,D,20240229,000000,18.02,18.0523,17.14,17.58,184972,0
+BRRR.US,D,20240301,000000,17.72,17.95,17.3801,17.88,194199,0
+BRRR.US,D,20240304,000000,18.6,19.3,18.575,19.23,276983,0
+BRRR.US,D,20240305,000000,19.25,19.72,16.85,17.58,895910,0
+BRRR.US,D,20240306,000000,19,19.2,18.58,19.04,349297,0
+BRRR.US,D,20240307,000000,19.13,19.32,18.93,19.22,410670,0
+BRRR.US,D,20240308,000000,19.35,19.96,18.79,19.66,854113,0
+BRRR.US,D,20240311,000000,20.56,20.7,20.27,20.47,530106,0
+BRRR.US,D,20240312,000000,20.54,20.78,19.5,20.27,1044838,0
+BRRR.US,D,20240313,000000,20.63,20.88,20.4,20.86,1186661,0
+BRRR.US,D,20240314,000000,20.64,20.64,19.44,19.67,2462850,0
+BRRR.US,D,20240315,000000,19.22,20.04,19.16,19.59,605920,0
+BRRR.US,D,20240318,000000,19.3,19.43,18.9,18.98,1110950,0
+BRRR.US,D,20240319,000000,18.1,18.64,17.67,18.26,876722,0
+BRRR.US,D,20240320,000000,18.01,18.74,17.62,18.69,1115644,0
+BRRR.US,D,20240321,000000,19.2,19.21,18.41,18.51,1597937,0
+BRRR.US,D,20240322,000000,18.23,18.23,17.78,18.14,2831684,0
+BRRR.US,D,20240325,000000,19.01,20.2,19.01,20.17,890947,0
+BRRR.US,D,20240326,000000,20.14,20.14,19.68,19.72,1749233,0
+BRRR.US,D,20240327,000000,20.36,20.3661,19.42,19.48,790630,0
+BRRR.US,D,20240328,000000,20.17,20.36,20.005,20.13,564147,0
+BRRR.US,D,20240401,000000,19.9,19.9,19.33,19.79,561816,0
+BRRR.US,D,20240402,000000,18.4,18.8094,18.32,18.71,782010,0
+BRRR.US,D,20240403,000000,18.67,18.96,18.59,18.68,311546,0
+BRRR.US,D,20240404,000000,19.1,19.675,19.07,19.45,648884,0
+BRRR.US,D,20240405,000000,19,19.45,18.98,19.12,379316,0
+BRRR.US,D,20240408,000000,20.49,20.49,20.22,20.36,306653,0
+BRRR.US,D,20240409,000000,20.05,20.13,19.3699,19.56,591088,0
+BRRR.US,D,20240410,000000,19.2,19.88,19.145,19.88,325516,0
+BRRR.US,D,20240411,000000,20.08,20.1,19.73,19.99,253571,0
+BRRR.US,D,20240412,000000,19.89,19.94,18.48,18.97,942332,0
+BRRR.US,D,20240415,000000,18.81,18.87,17.7,17.96,503433,0
+BRRR.US,D,20240416,000000,17.94,17.95,17.51,17.8,402452,0
+BRRR.US,D,20240417,000000,17.7,17.86,16.92,17.3,951685,0
+BRRR.US,D,20240418,000000,17.7,18.21,17.6,18.01,439296,0
+BRRR.US,D,20240419,000000,18.36,18.4594,18.04,18.245,430690,0
+BRRR.US,D,20240422,000000,18.745,18.9699,18.645,18.87,350038,0
+BRRR.US,D,20240423,000000,18.78,19.05,18.75,18.87,287863,0
+BRRR.US,D,20240424,000000,18.74,18.82,18.07,18.13,1163514,0
+BRRR.US,D,20240425,000000,17.89,18.4,17.82,18.34,634366,0
+BRRR.US,D,20240426,000000,18.07,18.38,17.93,18.07,579448,0
+BRRR.US,D,20240429,000000,17.72,17.91,17.5,17.84,235227,0
+BRRR.US,D,20240430,000000,17.33,17.43,16.71,16.73,656020,0
+BRRR.US,D,20240501,000000,16.31,16.815,16.04,16.13,658394,0
+BRRR.US,D,20240502,000000,16.67,16.9,16.53,16.84,2800251,0
+BRRR.US,D,20240503,000000,17.38,17.67,17.37,17.63,571156,0
+BRRR.US,D,20240506,000000,18.02,18.22,17.81,17.91,292368,0
+BRRR.US,D,20240507,000000,18.01,18.25,17.81,17.89,432494,0
+BRRR.US,D,20240508,000000,17.56,17.8,17.5242,17.62,285165,0
+BRRR.US,D,20240509,000000,17.4,17.78,17.26,17.71,473941,0
+BRRR.US,D,20240510,000000,17.84,17.9005,17.07,17.21,1271264,0
+BRRR.US,D,20240513,000000,17.8,18.01,17.75,17.91,361663,0
+BRRR.US,D,20240514,000000,17.57,17.65,17.32,17.46,126264,0
+BRRR.US,D,20240515,000000,18.23,18.85,18.14,18.73,975781,0
+BRRR.US,D,20240516,000000,18.71,18.85,18.32,18.48,364276,0
+BRRR.US,D,20240517,000000,18.82,19.1578,18.68,19.01,173361,0
+BRRR.US,D,20240520,000000,19.02,19.89,18.94,19.88,286599,0
+BRRR.US,D,20240521,000000,20.11,20.2296,19.6,19.65,125525,0
+BRRR.US,D,20240522,000000,19.78,20.03,19.65,19.76,133809,0
+BRRR.US,D,20240523,000000,19.64,19.67,18.9201,19.04,195967,0
+BRRR.US,D,20240524,000000,19.08,19.66,19,19.61,149833,0
+BRRR.US,D,20240528,000000,19.38,19.43,19.09,19.39,208979,0
+BRRR.US,D,20240529,000000,19.21,19.26,19.02,19.06,38121,0
+BRRR.US,D,20240530,000000,19.32,19.735,19.29,19.47,144737,0
+BRRR.US,D,20240531,000000,19.46,19.49,18.88,19.17,117402,0
+BRRR.US,D,20240603,000000,19.77,19.94,19.47,19.62,178352,0
+BRRR.US,D,20240604,000000,19.69,20.1686,19.65,19.97,198884,0
+BRRR.US,D,20240605,000000,20.19,20.38,19.97,20.2,129471,0
+BRRR.US,D,20240606,000000,20.21,20.3,19.97,19.99,46082,0
+BRRR.US,D,20240607,000000,20.22,20.33,19.35,19.63,167558,0
+BRRR.US,D,20240610,000000,19.63,19.88,19.61,19.69,76285,0
+BRRR.US,D,20240611,000000,19.05,19.15,18.72,19.11,139896,0
+BRRR.US,D,20240612,000000,19.62,19.86,19.066,19.13,305346,0
+BRRR.US,D,20240613,000000,19.27,19.35,18.76,18.86,154181,0
+BRRR.US,D,20240614,000000,19.07,19.08,18.42,18.56,163549,0
+BRRR.US,D,20240617,000000,18.58,19.06,18.43,18.89,140929,0
+BRRR.US,D,20240618,000000,18.38,18.5,18.1393,18.24,247966,0
+BRRR.US,D,20240620,000000,18.51,18.545,18.27,18.43,142431,0
+BRRR.US,D,20240621,000000,18,18.23,17.9426,18.2,159009,0
+BRRR.US,D,20240624,000000,17.36,17.47,16.71,16.8,411904,0
+BRRR.US,D,20240625,000000,17.35,17.67,17.27,17.55,496172,0
+BRRR.US,D,20240626,000000,17.42,17.55,17.2,17.28,86522,0
+BRRR.US,D,20240627,000000,17.43,17.67,17.38,17.39,136301,0
+BRRR.US,D,20240628,000000,17.4,17.485,16.96,16.99,228438,0
+BRRR.US,D,20240701,000000,17.81,18.09,17.71,17.91,320105,0
+BRRR.US,D,20240702,000000,17.79,17.8549,17.49,17.53,143643,0
+BRRR.US,D,20240703,000000,17.06,17.17,16.9688,17.12,168883,0
+BRRR.US,D,20240705,000000,15.74,16.1301,15.7,16.01,392832,0
+BRRR.US,D,20240708,000000,16.19,16.25,15.58,16.01,504163,0
+BRRR.US,D,20240709,000000,16.21,16.5,16.14,16.38,476209,0
+BRRR.US,D,20240710,000000,16.435,16.45,16.25,16.27,2400961,0
+BRRR.US,D,20240711,000000,16.68,16.71,16.2101,16.27,179860,0
+BRRR.US,D,20240712,000000,16.3,16.6,16.3,16.34,274498,0
+BRRR.US,D,20240715,000000,17.8,18.13,17.71,17.98,515704,0
+BRRR.US,D,20240716,000000,18.1,18.5,17.9,18.48,225243,0
+BRRR.US,D,20240717,000000,18.35,18.53,18.12,18.3,101495,0
+BRRR.US,D,20240718,000000,18.38,18.4,17.92,18.01,96798,0
+BRRR.US,D,20240719,000000,18.17,19.1398,18.17,19.04,513783,0
+BRRR.US,D,20240722,000000,19.17,19.36,18.88,19.34,200963,0
+BRRR.US,D,20240723,000000,18.84,19.08,18.54,18.58,389253,0
+BRRR.US,D,20240724,000000,18.9,19,18.585,18.61,196639,0
+BRRR.US,D,20240725,000000,18.2,18.46,17.9504,18.32,334216,0
+BRRR.US,D,20240726,000000,19.12,19.32,18.97,19.29,210179,0
+BRRR.US,D,20240729,000000,19.73,19.76,18.82,19.07,378856,0
+BRRR.US,D,20240730,000000,18.89,18.95,18.55,18.67,93974,0
+BRRR.US,D,20240731,000000,18.82,18.982,18.39,18.48,122076,0
+BRRR.US,D,20240801,000000,18.27,18.3701,17.62,17.94,341504,0
+BRRR.US,D,20240802,000000,18.35,18.55,17.66,17.72,337393,0
+BRRR.US,D,20240805,000000,14.09,15.73,14.02,15.15,855300,0
+BRRR.US,D,20240806,000000,15.62,16.16,15.48,16.07,141309,0
+BRRR.US,D,20240807,000000,16.21,16.29,15.48,15.51,120522,0
+BRRR.US,D,20240808,000000,16.37,16.96,16.06,16.84,424465,0
+BRRR.US,D,20240809,000000,17.1,17.3,16.87,17.19,116784,0
+BRRR.US,D,20240812,000000,16.88,17.19,16.44,16.73,122516,0
+BRRR.US,D,20240813,000000,16.7,17.44,16.69,17.24,127928,0
+BRRR.US,D,20240814,000000,17.23,17.26,16.64,16.68,182491,0
+BRRR.US,D,20240815,000000,16.76,16.94,16.07,16.16,342382,0
+BRRR.US,D,20240816,000000,16.58,16.96,16.37,16.91,406592,0
+BRRR.US,D,20240819,000000,16.66,16.77,16.48,16.72,95928,0
+BRRR.US,D,20240820,000000,17.15,17.27,16.61,16.86,203100,0
+BRRR.US,D,20240821,000000,16.86,17.47,16.68,17.45,250092,0
+BRRR.US,D,20240822,000000,17.23,17.26,17.04,17.09,175757,0
+BRRR.US,D,20240823,000000,17.32,18.09,17.23,18.04,628123,0
+BRRR.US,D,20240826,000000,18.08,18.1,17.89,17.95,111119,0
+BRRR.US,D,20240827,000000,17.67,17.69,17.41,17.6,141440,0
+BRRR.US,D,20240828,000000,16.96,17,16.39,16.68,450275,0
+BRRR.US,D,20240829,000000,17.1,17.31,16.69,16.76,202491,0
+BRRR.US,D,20240830,000000,16.86,16.95,16.35,16.61,329271,0
+BRRR.US,D,20240903,000000,16.75,16.75,16.29,16.43,369512,0
+BRRR.US,D,20240904,000000,16,16.58,15.895,16.44,205097,0
+BRRR.US,D,20240905,000000,16.06,16.2,15.79,15.87,363345,0
+BRRR.US,D,20240906,000000,16.08,16.11,15.0601,15.15,507750,0
+BRRR.US,D,20240909,000000,15.69,16.21,15.53,16.2,463570,0
+BRRR.US,D,20240910,000000,16.14,16.45,16.01,16.41,146652,0
+BRRR.US,D,20240911,000000,16.03,16.435,15.74,16.33,179796,0
+BRRR.US,D,20240912,000000,16.35,16.59,16.25,16.54,175411,0
+BRRR.US,D,20240913,000000,16.35,17.019,16.35,16.93,349418,0
+BRRR.US,D,20240916,000000,16.56,16.58,16.29,16.42,104307,0
+BRRR.US,D,20240917,000000,16.79,17.38,16.69,16.98,416075,0
+BRRR.US,D,20240918,000000,16.99,17.34,16.79,17,161178,0
+BRRR.US,D,20240919,000000,17.92,18.11,17.775,17.92,140915,0
+BRRR.US,D,20240920,000000,17.84,18,17.68,17.8,121799,0
+BRRR.US,D,20240923,000000,17.92,18.08,17.87,17.92,106903,0
+BRRR.US,D,20240924,000000,17.99,18.23,17.77,18.21,63083,0
+BRRR.US,D,20240925,000000,18.01,18.13,17.85,17.9,37103,0
+BRRR.US,D,20240926,000000,18.25,18.67,18.17,18.33,521377,0
+BRRR.US,D,20240927,000000,18.6,18.86,18.54,18.59,446559,0
+BRRR.US,D,20240930,000000,18.11,18.15,17.85,17.98,224978,0
+BRRR.US,D,20241001,000000,17.93,17.94,17.27,17.48,347372,0
+BRRR.US,D,20241002,000000,17.23,17.65,16.99,17.04,143656,0
+BRRR.US,D,20241003,000000,17.14,17.29,16.97,17.28,114792,0
+BRRR.US,D,20241004,000000,17.48,17.7,17.23,17.67,105318,0
+BRRR.US,D,20241007,000000,17.86,18.26,17.79,17.95,154595,0
+BRRR.US,D,20241008,000000,17.74,17.91,17.52,17.63,88299,0
+BRRR.US,D,20241009,000000,17.5262,17.66,17.21,17.27,56761,0
+BRRR.US,D,20241010,000000,17.27,17.28,16.66,16.9,194999,0
+BRRR.US,D,20241011,000000,17.4,17.97,17.4,17.88,444893,0
+BRRR.US,D,20241014,000000,18.34,18.8,18.33,18.68,130159,0
+BRRR.US,D,20241015,000000,18.66,19.26,18.38,18.98,347317,0
+BRRR.US,D,20241016,000000,19.23,19.36,19.03,19.18,65419,0
+BRRR.US,D,20241017,000000,18.97,19.17,18.89,18.94,78771,0
+BRRR.US,D,20241018,000000,19.2,19.57,19.2,19.43,187468,0
+BRRR.US,D,20241021,000000,19.21,19.23,18.93,19.2,128192,0
+BRRR.US,D,20241022,000000,18.99,19.17,18.87,19.09,173575,0
+BRRR.US,D,20241023,000000,18.82,18.93,18.4533,18.81,220819,0
+BRRR.US,D,20241024,000000,19.12,19.34,19.06,19.33,70236,0
+BRRR.US,D,20241025,000000,19.28,19.49,18.65,18.91,307204,0
+BRRR.US,D,20241028,000000,19.51,19.8,19.38,19.72,151790,0
+BRRR.US,D,20241029,000000,20.17,20.86,20.07,20.53,295794,0
+BRRR.US,D,20241030,000000,20.32,20.52,20.22,20.34,260436,0
+BRRR.US,D,20241031,000000,20.37,20.38,19.77,19.79,324691,0
+BRRR.US,D,20241101,000000,19.85,20.26,19.48,19.59,252641,0
+BRRR.US,D,20241104,000000,19.41,19.455,18.99,19.04,275020,0
+BRRR.US,D,20241105,000000,19.61,19.95,19.46,19.64,279127,0
+BRRR.US,D,20241106,000000,21.06,21.68,20.85,21.57,349576,0
+BRRR.US,D,20241107,000000,21.25,21.79,21.155,21.67,301683,0
+BRRR.US,D,20241108,000000,21.62,21.91,21.45,21.73,145309,0
+BRRR.US,D,20241111,000000,23.2,24.8,23.1418,24.64,408426,0
+BRRR.US,D,20241112,000000,24.39,25.49,24.15,25.38,462305,0
+BRRR.US,D,20241113,000000,25.45,26.48,25.31,25.39,494117,0
+BRRR.US,D,20241114,000000,25.85,26,24.75,24.77,298939,0
+BRRR.US,D,20241115,000000,25.27,25.93,24.85,25.92,109595,0
+BRRR.US,D,20241118,000000,25.63,26.26,25.41,25.92,172383,0
+BRRR.US,D,20241119,000000,25.97,26.67,25.88,26.21,222283,0
+BRRR.US,D,20241120,000000,26.78,26.91,26.41,26.71,240531,0
+BRRR.US,D,20241121,000000,27.58,28.07,27.0824,27.8,230865,0
+BRRR.US,D,20241122,000000,27.68,28.24,27.52,28.08,212975,0
+BRRR.US,D,20241125,000000,27.55,27.575,26.74,26.85,359173,0
+BRRR.US,D,20241126,000000,26.06,26.83,25.65,25.73,280371,0
+BRRR.US,D,20241127,000000,26.8,27.58,26.7,27.37,295304,0
+BRRR.US,D,20241129,000000,27.6,28.02,27.48,27.48,244941,0
+BRRR.US,D,20241202,000000,27.2,27.591,26.73,27.09,323937,0
+BRRR.US,D,20241203,000000,26.66,27.29,26.5,27.09,87876,0
+BRRR.US,D,20241204,000000,27.15,28.11,26.81,28.04,196429,0
+BRRR.US,D,20241205,000000,29.17,29.38,27.7,28.03,554420,0
+BRRR.US,D,20241206,000000,28.11,28.89,27.94,28.74,107890,0
+BRRR.US,D,20241209,000000,28.08,28.43,27.19,27.21,303454,0
+BRRR.US,D,20241210,000000,27.73,27.8,26.67,27.31,384526,0
+BRRR.US,D,20241211,000000,27.95,28.82,27.9006,28.7,471081,0
+BRRR.US,D,20241212,000000,28.75,29.05,28.1,28.31,473552,0
+BRRR.US,D,20241213,000000,28.42,28.88,28.23,28.79,249765,0
+BRRR.US,D,20241216,000000,29.54,30.55,29.53,29.93,315748,0
+BRRR.US,D,20241217,000000,30.52,30.67,29.92,30.22,498588,0
+BRRR.US,D,20241218,000000,29.63,29.69,28.28,28.46,915747,0
+BRRR.US,D,20241219,000000,28.99,29.06,27.035,27.24,364391,0
+BRRR.US,D,20241220,000000,26.86,27.67,26.84,27.24,210803,0
+BRRR.US,D,20241223,000000,27.02,27.03,26.14,26.31,193261,0
+BRRR.US,D,20241224,000000,27.36,28.045,27.315,27.98,161545,0
+BRRR.US,D,20241226,000000,27.07,27.305,26.91,27.02,164492,0
+BRRR.US,D,20241227,000000,27.26,27.26,26.38,26.73,155788,0
+BRRR.US,D,20241230,000000,26.31,26.82,25.81,26.66,173584,0
+BRRR.US,D,20241231,000000,27.07,27.205,26.37,26.45,183295,0
+BRRR.US,D,20250102,000000,27.33,27.7,27.22,27.55,328266,0
+BRRR.US,D,20250103,000000,27.47,28.04,27.36,27.84,272614,0
+BRRR.US,D,20250106,000000,28.05,29.06,28.01,28.95,455194,0
+BRRR.US,D,20250107,000000,28.53,28.53,27.1636,27.26,776437,0
+BRRR.US,D,20250108,000000,26.95,27.12,26.1337,26.57,288836,0
+BRRR.US,D,20250110,000000,26.7,27.12,26.12,26.78,257474,0
+BRRR.US,D,20250113,000000,25.69,26.53,25.25,26.49,266090,0
+BRRR.US,D,20250114,000000,27.4,27.5099,26.97,27.3,136326,0
+BRRR.US,D,20250115,000000,27.92,28.5171,27.92,28.19,120468,0
+BRRR.US,D,20250116,000000,28.15,28.48,27.54,28.41,196761,0
+BRRR.US,D,20250117,000000,29.09,30.02,29,29.66,309263,0
+BRRR.US,D,20250121,000000,29.79,30.36,29.07,30.06,597774,0
+BRRR.US,D,20250122,000000,29.62,29.74,29.24,29.53,274703,0
+BRRR.US,D,20250123,000000,28.98,30.23,28.9304,29.24,1427613,0
+BRRR.US,D,20250124,000000,29.82,30.36,29.66,29.69,377878,0
+BRRR.US,D,20250127,000000,28.5,28.93,27.94,28.68,342350,0
+BRRR.US,D,20250128,000000,29,29.36,28.62,28.63,340688,0
+BRRR.US,D,20250129,000000,28.91,29.66,28.69,29.51,285778,0
+BRRR.US,D,20250130,000000,29.72,30.11,29.66,29.71,132441,0
+BRRR.US,D,20250131,000000,29.66,30.01,28.71,28.74,303184,0
+BRRR.US,D,20250203,000000,26.78,28.9,26.73,28.65,1078022,0
+BRRR.US,D,20250204,000000,28.08,28.55,27.72,27.94,568727,0
+BRRR.US,D,20250205,000000,27.97,28.07,27.3,27.54,268212,0
+BRRR.US,D,20250206,000000,27.83,27.99,27.09,27.43,359647,0
+BRRR.US,D,20250207,000000,28.23,28.35,27.06,27.1,221126,0
+BRRR.US,D,20250210,000000,27.63,27.72,27.41,27.54,1153767,0
+BRRR.US,D,20250211,000000,27.395,27.49,26.8,26.93,186201,0
+BRRR.US,D,20250212,000000,26.75,27.62,26.72,27.44,1164782,0
+BRRR.US,D,20250213,000000,27.1269,27.27,26.94,27.23,135857,0
+BRRR.US,D,20250214,000000,27.34,28,27.25,27.53,270420,0
+BRRR.US,D,20250218,000000,27.32,27.33,26.38,26.62,471248,0
+BRRR.US,D,20250219,000000,27.28,27.33,26.99,27.19,74402,0
+BRRR.US,D,20250220,000000,27.7,27.95,27.38,27.87,149613,0
+BRRR.US,D,20250221,000000,28.05,28.11,26.76,26.82,935168,0
+BRRR.US,D,20250224,000000,26.97,27,26.5,26.59,138840,0
+BRRR.US,D,20250225,000000,25.21,25.21,24.31,24.9,3711988,0
+BRRR.US,D,20250226,000000,24.23,24.975,23.235,23.85,357449,0
+BRRR.US,D,20250227,000000,24.41,24.41,23.345,23.58,1344313,0
+BRRR.US,D,20250228,000000,23.14,24.025,22.96,23.81,138292,0
+BRRR.US,D,20250303,000000,26.34,26.37,24.16,24.34,278480,0
+BRRR.US,D,20250304,000000,23.43,25.12,23.08,24.56,1219728,0
+BRRR.US,D,20250305,000000,25.4,25.61,24.76,25.61,1182978,0
+BRRR.US,D,20250306,000000,25.46,25.85,24.83,25.19,165061,0
+BRRR.US,D,20250307,000000,25.21,25.75,24.48,24.58,425931,0
+BRRR.US,D,20250310,000000,23.38,23.405,21.865,22.34,421724,0
+BRRR.US,D,20250311,000000,23.04,23.64,22.34,23.48,2425964,0
+BRRR.US,D,20250312,000000,23.58,23.67,22.83,23.44,282979,0
+BRRR.US,D,20250313,000000,23.44,23.5,22.6,22.66,305885,0
+BRRR.US,D,20250314,000000,23.56,24.13,23.3601,23.93,366857,0
+BRRR.US,D,20250317,000000,23.47,23.98,23.33,23.91,250632,0
+BRRR.US,D,20250318,000000,23.29,23.33,22.93,23.27,438003,0
+BRRR.US,D,20250319,000000,23.73,24.32,23.65,24.17,462243,0
+BRRR.US,D,20250320,000000,24.05,24.46,23.63,23.81,250892,0
+BRRR.US,D,20250321,000000,23.64,23.855,23.52,23.74,90489,0
+BRRR.US,D,20250324,000000,24.71,25.1177,24.69,24.96,73612,0
+BRRR.US,D,20250325,000000,24.84,24.99,24.65,24.94,282725,0
+BRRR.US,D,20250326,000000,24.76,24.85,24.27,24.47,476336,0
+BRRR.US,D,20250327,000000,24.38,24.71,24.28,24.61,263957,0
+BRRR.US,D,20250328,000000,24.11,24.17,23.6,23.68,438121,0
+BRRR.US,D,20250331,000000,23.32,23.72,23.09,23.3,321509,0
+BRRR.US,D,20250401,000000,23.67,24.19,23.315,24.04,441154,0
+BRRR.US,D,20250402,000000,23.96,24.72,23.915,24.57,195170,0
+BRRR.US,D,20250403,000000,23.17,23.4,22.96,23.17,506790,0
+BRRR.US,D,20250404,000000,23.38,23.92,23.12,23.75,565434,0
+BRRR.US,D,20250407,000000,21.7,22.835,21.41,22.06,563415,0
+BRRR.US,D,20250408,000000,22.64,22.64,21.56,21.72,108688,0
+BRRR.US,D,20250409,000000,21.67,23.47,21.67,23.27,212172,0
+BRRR.US,D,20250410,000000,23.11,23.11,22.19,22.51,169710,0
+BRRR.US,D,20250411,000000,23.24,23.82,23.07,23.7,143688,0
+BRRR.US,D,20250414,000000,24.04,24.27,23.69,24.02,111072,0
+BRRR.US,D,20250415,000000,24.27,24.46,23.735,23.77,113260,0
+BRRR.US,D,20250416,000000,23.67,24.18,23.57,23.86,104968,0
+BRRR.US,D,20250417,000000,23.96,24.19,23.72,24.03,61344,0
+BRRR.US,D,20250421,000000,24.7,25.07,24.46,24.75,272992,0
+BRRR.US,D,20250422,000000,25.39,25.985,25.33,25.91,839389,0
+BRRR.US,D,20250423,000000,26.59,26.78,26.01,26.48,251044,0
+BRRR.US,D,20250424,000000,26.26,26.51,26.225,26.49,59607,0
+BRRR.US,D,20250425,000000,26.68,27.11,26.65,26.99,283858,0
+BRRR.US,D,20250428,000000,26.92,26.92,26.441,26.81,134600,0
+BRRR.US,D,20250429,000000,26.84,27.005,26.755,26.97,67897,0
+BRRR.US,D,20250430,000000,26.7,26.735,26.26,26.62,215373,0
+BRRR.US,D,20250501,000000,27.35,27.6,27.13,27.31,302765,0
+BRRR.US,D,20250502,000000,27.46,27.71,27.35,27.42,177812,0
+BRRR.US,D,20250505,000000,26.61,26.835,26.46,26.68,183858,0
+BRRR.US,D,20250506,000000,26.5,26.91,26.38,26.85,75703,0
+BRRR.US,D,20250507,000000,27.34,27.58,27.11,27.19,78739,0
+BRRR.US,D,20250508,000000,28.139,28.76,28.0401,28.66,170052,0
+BRRR.US,D,20250509,000000,29.12,29.33,28.95,29.2,75116,0
+BRRR.US,D,20250512,000000,29.46,29.56,28.5,28.8,143017,0
+BRRR.US,D,20250513,000000,29.38,29.71,29.13,29.65,105910,0
+BRRR.US,D,20250514,000000,29.45,29.52,29.04,29.23,58076,0
+BRRR.US,D,20250515,000000,29.02,29.4499,28.7,29.18,46264,0
+BRRR.US,D,20250516,000000,29.27,29.53,29.26,29.43,70650,0
+BRRR.US,D,20250519,000000,28.99,29.867,28.97,29.84,98896,0
+BRRR.US,D,20250520,000000,29.59,30.3558,29.46,30.3,91985,0
+BRRR.US,D,20250521,000000,30.12,31.045,30.03,30.74,275514,0
+BRRR.US,D,20250522,000000,31.52,31.67,31.26,31.47,108394,0
+BRRR.US,D,20250523,000000,30.73,31.12,30.605,30.77,103057,0
+BRRR.US,D,20250527,000000,31.25,31.31,30.78,31.11,60526,0
+BRRR.US,D,20250528,000000,30.75,30.82,30.23,30.25,235031,0
+BRRR.US,D,20250529,000000,30.65,30.65,29.82,29.86,411039,0
+BRRR.US,D,20250530,000000,29.86,29.95,29.3,29.58,255718,0
+BRRR.US,D,20250602,000000,29.4,29.62,29.32,29.54,122140,0
+BRRR.US,D,20250603,000000,29.85,30.23,29.77,30.07,257949,0
+BRRR.US,D,20250604,000000,29.67,29.86,29.46,29.69,116025,0
+BRRR.US,D,20250605,000000,29.86,29.86,28.73,28.8,141855,0
+BRRR.US,D,20250606,000000,29.39,29.82,29.39,29.48,188546,0
+BRRR.US,D,20250609,000000,30.44,30.76,30.3,30.74,44365,0
+BRRR.US,D,20250610,000000,31.05,31.21,30.64,30.99,60141,0
+BRRR.US,D,20250611,000000,31.06,31.22,30.69,30.78,76883,0
+BRRR.US,D,20250612,000000,30.2,30.67,30.14,30.19,86219,0
+BRRR.US,D,20250613,000000,29.67,29.98,29.465,29.74,76919,0
+BRRR.US,D,20250616,000000,30.17,30.81,30.12,30.74,115408,0
+BRRR.US,D,20250617,000000,29.88,29.8877,29.22,29.61,75911,0
+BRRR.US,D,20250618,000000,29.37,29.76,29.33,29.36,55419,0
+BRRR.US,D,20250620,000000,30.02,30.02,28.96,29.19,314925,0
+BRRR.US,D,20250623,000000,28.6,29.23,28.21,29.18,146028,0
+BRRR.US,D,20250624,000000,29.75,30.02,29.64,29.88,35778,0
+BRRR.US,D,20250625,000000,30.5,30.605,30.25,30.49,31698,0
+BRRR.US,D,20250626,000000,30.3,30.4774,30.22,30.43,45349,0
+BRRR.US,D,20250627,000000,30.2,30.45,30.1,30.22,78205,0
+BRRR.US,D,20250630,000000,30.5,30.5,30.18,30.47,142229,0
+BRRR.US,D,20250701,000000,30.12,30.29,29.79,29.79,161262,0
+BRRR.US,D,20250702,000000,30.42,31.06,30.4,31.04,362736,0
+BRRR.US,D,20250703,000000,30.96,31.29,30.89,30.91,87584,0
+BRRR.US,D,20250707,000000,30.68,30.72,30.39,30.55,111412,0
+BRRR.US,D,20250708,000000,30.8,30.87,30.55,30.77,77669,0
+BRRR.US,D,20250709,000000,30.98,31.7,30.68,31.65,226202,0
+BRRR.US,D,20250710,000000,31.43,32.22,31.26,32.08,223370,0
+BRRR.US,D,20250711,000000,33.25,33.44,32.991,33.42,269202,0
+BRRR.US,D,20250714,000000,34.44,34.53,33.7,33.92,320134,0
+BRRR.US,D,20250715,000000,33.3,33.51,32.74,32.93,306948,0
+BRRR.US,D,20250716,000000,33.62,33.92,33.42,33.74,406078,0
+BRRR.US,D,20250717,000000,33.35,33.92,33.25,33.67,230350,0
+BRRR.US,D,20250718,000000,33.62,33.72,33.11,33.19,499229,0
+BRRR.US,D,20250721,000000,33.44,33.72,32.95,33,473485,0
+BRRR.US,D,20250722,000000,33.73,34,33.295,33.74,223883,0
+BRRR.US,D,20250723,000000,33.4,33.55,33.17,33.49,87838,0
+BRRR.US,D,20250724,000000,33.56,33.8,33.32,33.68,124688,0
+BRRR.US,D,20250725,000000,32.865,33.1004,32.53,33.03,249757,0
+BRRR.US,D,20250728,000000,33.55,33.68,33.19,33.39,68627,0
+BRRR.US,D,20250729,000000,33.64,33.65,33.04,33.2,179442,0
+BRRR.US,D,20250730,000000,33.22,33.6,32.7,33.03,232373,0
+BRRR.US,D,20250731,000000,33.38,33.61,32.99,33,270139,0
+BRRR.US,D,20250801,000000,32.64,32.67,31.94,31.97,536881,0
+BRRR.US,D,20250804,000000,32.28,32.7,32.28,32.44,121961,0
+BRRR.US,D,20250805,000000,32.28,32.37,31.84,32.12,204686,0
+BRRR.US,D,20250806,000000,32.18,32.72,32.14,32.59,84479,0
+BRRR.US,D,20250807,000000,32.93,33.26,32.74,33.23,226275,0
+BRRR.US,D,20250808,000000,33.04,33.17,32.76,32.93,304094,0
+BRRR.US,D,20250811,000000,33.81,34.12,33.53,33.67,153732,0
+BRRR.US,D,20250812,000000,33.68,33.95,33.53,33.83,177665,0
+BRRR.US,D,20250813,000000,34.11,34.75,33.97,34.74,174216,0
+BRRR.US,D,20250814,000000,33.44,33.73,33.12,33.35,584390,0
+BRRR.US,D,20250815,000000,33.48,33.48,33.02,33.06,105839,0
+BRRR.US,D,20250818,000000,32.7,33.01,32.45,32.88,68460,0
+BRRR.US,D,20250819,000000,32.73,32.73,31.82,31.95,188253,0
+BRRR.US,D,20250820,000000,32.04,32.33,31.79,32.29,153974,0
+BRRR.US,D,20250821,000000,32.04,32.2,31.64,31.71,87925,0
+BRRR.US,D,20250822,000000,31.72,33.2001,31.63,32.97,189495,0
+BRRR.US,D,20250825,000000,31.57,31.91,31.25,31.31,219290,0
+BRRR.US,D,20250826,000000,31.04,31.435,30.96,31.43,447823,0
+BRRR.US,D,20250827,000000,31.445,31.85,31.39,31.7,56352,0
+BRRR.US,D,20250828,000000,31.95,32.0216,31.64,31.65,317196,0
+BRRR.US,D,20250829,000000,31.24,31.24,30.51,30.5875,396176,0
+BRRR.US,D,20250902,000000,30.91,31.59,30.85,31.33,176260,0
+BRRR.US,D,20250903,000000,31.47,31.84,31.43,31.75,211385,0
+BRRR.US,D,20250904,000000,31.33,31.33,30.91,31.04,158969,0
+BRRR.US,D,20250905,000000,31.92,32.01,31.15,31.5336,245557,0
+BRRR.US,D,20250908,000000,31.74,31.92,31.63,31.71,372591,0
+BRRR.US,D,20250909,000000,31.9,31.93,31.3,31.46,287645,0
+BRRR.US,D,20250910,000000,32.15,32.35,31.985,32.11,463855,0
+BRRR.US,D,20250911,000000,32.17,32.43,32.17,32.35,70123,0
+BRRR.US,D,20250912,000000,32.48,33.04,32.47,33.03,315178,0
+BRRR.US,D,20250915,000000,32.52,32.64,32.32,32.59,128363,0
+BRRR.US,D,20250916,000000,32.64,33.06,32.42,33.03,205636,0
+BRRR.US,D,20250917,000000,32.86,32.87,32.4,32.68,309191,0
+BRRR.US,D,20250918,000000,33.19,33.34,33.08,33.22,157191,0
+BRRR.US,D,20250919,000000,32.85,32.93,32.52,32.54,404838,0
+BRRR.US,D,20250922,000000,31.92,32.01,31.64,31.67,80484,0
+BRRR.US,D,20250923,000000,31.92,32,31.52,31.5431,29085,0
+BRRR.US,D,20250924,000000,31.96,32.22,31.9,32.0548,101105,0
+BRRR.US,D,20250925,000000,31.55,31.56,30.665,30.9,401434,0
+BRRR.US,D,20250926,000000,30.85,31.16,30.705,30.85,409581,0
+BRRR.US,D,20250929,000000,31.72,32.35,31.68,32.32,725239,0
+BRRR.US,D,20250930,000000,32.02,32.38,31.88,32.33,940762,0
+BRRR.US,D,20251001,000000,32.97,33.42,32.92,33.2053,240551,0
+BRRR.US,D,20251002,000000,33.71,34.24,33.53,34.1913,645379,0
+BRRR.US,D,20251003,000000,34.13,35.04,33.95,34.72,507111,0
+BRRR.US,D,20251006,000000,35.31,35.7,35.17,35.4612,323545,0
+BRRR.US,D,20251007,000000,35.32,35.32,34.1,34.37,760712,0
+BRRR.US,D,20251008,000000,34.63,35.105,34.44,34.87,281251,0
+BRRR.US,D,20251009,000000,34.87,34.87,33.85,34.18,122392,0
+BRRR.US,D,20251010,000000,34.49,34.64,32.75,32.9402,765252,0
+BRRR.US,D,20251013,000000,32.31,32.76,32.18,32.7356,469650,0
+BRRR.US,D,20251014,000000,31.3,32.1,31.06,31.8234,536934,0
+BRRR.US,D,20251015,000000,31.5,31.72,31.13,31.44,384204,0
+BRRR.US,D,20251016,000000,31.41,31.49,30.38,30.57,452860,0
+BRRR.US,D,20251017,000000,29.8,30.38,29.55,30.1,1059531,0
+BRRR.US,D,20251020,000000,31.31,31.575,31.05,31.33,607895,0
+BRRR.US,D,20251021,000000,30.75,32.235,30.59,31.61,341183,0
+BRRR.US,D,20251022,000000,30.53,30.84,30.36,30.47,923565,0
+BRRR.US,D,20251023,000000,30.85,31.46,30.74,31.13,441246,0
+BRRR.US,D,20251024,000000,31.43,31.46,31.02,31.27,286969,0
+BRRR.US,D,20251027,000000,32.54,32.71,32.35,32.49,158937,0
+BRRR.US,D,20251028,000000,32.51,32.81,32.07,32.12,370189,0
+BRRR.US,D,20251029,000000,32.07,32.08,30.89,31.24,613986,0
+BRRR.US,D,20251030,000000,30.64,30.65,30.01,30.08,397467,0
+BRRR.US,D,20251031,000000,31.04,31.36,30.67,31.02,388696,0
+BRRR.US,D,20251103,000000,30.39,30.52,29.75,30.12,404981,0
+BRRR.US,D,20251104,000000,29.27,29.59,28.11,28.44,1015778,0
+BRRR.US,D,20251105,000000,29.01,29.54,28.87,29.33,461329,0
+BRRR.US,D,20251106,000000,29.04,29.06,28.32,28.5,533839,0
+BRRR.US,D,20251107,000000,28.28,29.33,28.08,29.2921,492525,0
+BRRR.US,D,20251110,000000,30,30.03,29.56,29.95,315477,0
+BRRR.US,D,20251111,000000,29.53,29.57,29,29.04,277708,0
+BRRR.US,D,20251112,000000,29.61,29.63,28.47,28.68,825496,0
+BRRR.US,D,20251113,000000,28.93,29.21,27.64,27.68,738558,0
+BRRR.US,D,20251114,000000,26.91,27.48,26.585,26.6067,320184,0
+BRRR.US,D,20251117,000000,26.55,27.07,25.75,25.94,714783,0
+BRRR.US,D,20251118,000000,25.89,26.49,25.69,26.19,294564,0
+BRRR.US,D,20251119,000000,25.72,26.07,24.995,25.26,509636,0
+BRRR.US,D,20251120,000000,25.8,25.84,24.28,24.39,582965,0
+BRRR.US,D,20251121,000000,23.62,24.16,23.24,23.86,772823,0
+BRRR.US,D,20251124,000000,24.25,25.2,24.07,25.16,215374,0
+BRRR.US,D,20251125,000000,24.61,24.88,24.32,24.67,377985,0
+BRRR.US,D,20251126,000000,24.65,25.54,24.48,25.39,279525,0
+BRRR.US,D,20251128,000000,26.26,26.34,25.49,25.62,205687,0
+BRRR.US,D,20251201,000000,24.36,24.43,23.7,24.16,186839,0
+BRRR.US,D,20251202,000000,25.06,26.07,24.98,25.73,291148,0
+BRRR.US,D,20251203,000000,26.16,26.46,25.93,26.27,157543,0
+BRRR.US,D,20251204,000000,26.22,26.34,25.68,26.13,128103,0
+BRRR.US,D,20251205,000000,25.56,25.84,24.93,25.2295,336706,0
+BRRR.US,D,20251208,000000,25.78,25.855,25.32,25.65,146030,0
+BRRR.US,D,20251209,000000,25.5,26.73,25.43,26.32,391828,0
+BRRR.US,D,20251210,000000,25.96,26.67,25.88,26.13,148762,0
+BRRR.US,D,20251211,000000,25.44,25.94,25.23,25.94,183013,0
+BRRR.US,D,20251212,000000,26.02,26.17,25.28,25.4863,213742,0
+BRRR.US,D,20251215,000000,25.24,25.38,24.07,24.21,510917,0
+BRRR.US,D,20251216,000000,24.55,24.88,24.53,24.72,234606,0
+BRRR.US,D,20251217,000000,24.77,25.51,24.1,24.25,492833,0
+BRRR.US,D,20251218,000000,24.98,25.21,23.85,23.88,314116,0
+BRRR.US,D,20251219,000000,24.84,25.235,24.515,24.8267,305400,0
+BRRR.US,D,20251222,000000,25.41,25.51,24.82,24.94,188022,0
+BRRR.US,D,20251223,000000,24.72,24.92,24.45,24.74,198365,0
+BRRR.US,D,20251224,000000,24.6,24.73,24.38,24.62,81055,0
+BRRR.US,D,20251226,000000,25.11,25.11,24.43,24.7,508174,0
+BRRR.US,D,20251229,000000,24.72,24.87,24.54,24.57,344050,0
+BRRR.US,D,20251230,000000,24.86,25.24,24.785,24.8,784755,0
+BRRR.US,D,20251231,000000,25.09,25.09,24.6,24.73,1108525,0
+BRRR.US,D,20260102,000000,25.07,25.71,25,25.36,1217950,0
+BRRR.US,D,20260105,000000,26.19,26.77,26.09,26.62,783417,0
+BRRR.US,D,20260106,000000,26.65,26.65,25.77,26.11,680745,0
+BRRR.US,D,20260107,000000,25.81,25.99,25.57,25.67,301924,0
+BRRR.US,D,20260108,000000,25.27,25.795,25.17,25.63,285485,0
+BRRR.US,D,20260109,000000,25.54,25.95,25.36,25.46,358114,0
+BRRR.US,D,20260112,000000,25.44,26.06,25.44,25.82,641048,0
+BRRR.US,D,20260113,000000,26.06,26.695,26,26.68,615668,0
+BRRR.US,D,20260114,000000,26.98,27.66,26.955,27.6,761804,0
+BRRR.US,D,20260115,000000,27.31,27.38,26.85,26.89,263985,0
+BRRR.US,D,20260116,000000,27.03,27.06,26.6,26.99,1960120,0
+BRRR.US,D,20260120,000000,25.65,25.77,25.17,25.29,693285,0
+BRRR.US,D,20260121,000000,25.25,25.54,24.59,25.43,673882,0
+BRRR.US,D,20260122,000000,25.24,25.37,24.95,25.22,427430,0
+BRRR.US,D,20260123,000000,25.27,25.725,24.98,25.25,258709,0
+BRRR.US,D,20260126,000000,24.73,25.05,24.56,24.72,224548,0
+BRRR.US,D,20260127,000000,24.87,25.23,24.6,25.2,220569,0
+BRRR.US,D,20260128,000000,25.36,25.52,25.07,25.13,103860,0
+BRRR.US,D,20260129,000000,24.75,24.75,23.48,23.72,404937,0
+BRRR.US,D,20260130,000000,23.37,23.86,23.09,23.64,547969,0
+BRRR.US,D,20260202,000000,22.02,22.39,21.895,22.02,1359141,0
+BRRR.US,D,20260203,000000,22.11,22.11,20.57,21.57,920753,0
+BRRR.US,D,20260204,000000,21.21,21.3,20.32,20.69,409627,0
+BRRR.US,D,20260205,000000,19.74,19.95,17.575,17.96,1115457,0
+BRRR.US,D,20260206,000000,18.91,20.175,18.91,19.76,338215,0
+BRRR.US,D,20260209,000000,19.46,20.07,19.32,19.97,296270,0
+BRRR.US,D,20260210,000000,19.53,19.75,19.16,19.41,329980,0
+BRRR.US,D,20260211,000000,19.22,19.24,18.55,19.05,393898,0
+BRRR.US,D,20260212,000000,19.18,19.245,18.38,18.44,479624,0
+BRRR.US,D,20260213,000000,18.99,19.6,18.88,19.41,547783,0
+BRRR.US,D,20260217,000000,19.195,19.25,18.79,19.11,559128,0
+BRRR.US,D,20260218,000000,18.92,19.275,18.59,18.68,186736,0
diff --git a/daily/us/nasdaq etfs/bscu.us.txt b/daily/us/nasdaq etfs/bscu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9e9aaa02ae50ba1289a501df367713e80ba9fabe
--- /dev/null
+++ b/daily/us/nasdaq etfs/bscu.us.txt	
@@ -0,0 +1,1350 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSCU.US,D,20200918,000000,19.6041,20.1445,19.6041,19.6807,13888.843710375,0
+BSCU.US,D,20200921,000000,19.6717,19.6717,19.6519,19.6519,654.0536209096,0
+BSCU.US,D,20200922,000000,19.6717,19.6717,19.6329,19.6329,2391.1637753684,0
+BSCU.US,D,20200923,000000,19.6329,19.6329,19.5045,19.5294,11489.642409712,0
+BSCU.US,D,20200924,000000,19.5244,19.5543,19.4528,19.4558,11959.83763949,0
+BSCU.US,D,20200925,000000,19.4756,19.4756,19.4209,19.4209,1722.03979453,0
+BSCU.US,D,20200928,000000,19.4657,19.5244,19.4657,19.5145,2234.432032109,0
+BSCU.US,D,20200929,000000,19.5344,19.5344,19.5145,19.5344,8494.6595465295,0
+BSCU.US,D,20200930,000000,19.5244,19.5244,19.5045,19.5045,7066.9941159418,0
+BSCU.US,D,20201001,000000,19.5443,19.5642,19.5443,19.5642,1808.4431914551,0
+BSCU.US,D,20201002,000000,19.5344,19.5543,19.5344,19.5344,3762.5665288886,0
+BSCU.US,D,20201005,000000,19.5244,19.5543,19.4756,19.4876,10941.081308303,0
+BSCU.US,D,20201006,000000,19.5045,19.5045,19.5045,19.5045,1017.7516405245,0
+BSCU.US,D,20201007,000000,19.4946,19.5543,19.4946,19.5045,3211.9960461567,0
+BSCU.US,D,20201008,000000,19.5742,19.5742,19.5642,19.5692,529.47197883158,0
+BSCU.US,D,20201009,000000,19.5642,19.5941,19.5543,19.5652,918.28726499443,0
+BSCU.US,D,20201012,000000,19.6329,19.6617,19.6329,19.6429,4525.1267412855,0
+BSCU.US,D,20201013,000000,19.6519,19.6519,19.6229,19.6329,2665.4443260725,0
+BSCU.US,D,20201015,000000,19.6329,19.6329,19.5911,19.5911,7601.489548083,0
+BSCU.US,D,20201016,000000,19.6229,19.6329,19.6041,19.6051,1329.2057457195,0
+BSCU.US,D,20201019,000000,19.6041,19.614,19.5742,19.5742,1944.0764308142,0
+BSCU.US,D,20201020,000000,19.5244,19.5523,19.5244,19.5523,185.86777245511,0
+BSCU.US,D,20201021,000000,19.5443,19.5443,19.5344,19.5443,556.59862670341,0
+BSCU.US,D,20201022,000000,19.5145,19.5145,19.4876,19.4876,817.81819880248,0
+BSCU.US,D,20201023,000000,19.5165,19.5543,19.5165,19.5344,2840.2605012465,0
+BSCU.US,D,20201026,000000,19.5543,19.5841,19.5443,19.5841,4976.2328484873,0
+BSCU.US,D,20201027,000000,19.6041,19.6041,19.5841,19.6041,559.61269868917,0
+BSCU.US,D,20201028,000000,19.5642,19.5642,19.5393,19.5393,3557.609633857,0
+BSCU.US,D,20201029,000000,19.4946,19.5045,19.4846,19.4846,609.84723178514,0
+BSCU.US,D,20201030,000000,19.4756,19.4756,19.407,19.407,509.37816559319,0
+BSCU.US,D,20201102,000000,19.4607,19.4627,19.4607,19.4627,100.46906619195,0
+BSCU.US,D,20201103,000000,19.4558,19.4558,19.4458,19.4458,1187.5443623889,0
+BSCU.US,D,20201104,000000,19.6229,19.7205,19.6229,19.6957,842.93546535047,0
+BSCU.US,D,20201105,000000,19.7593,19.7593,19.7424,19.7424,200.9381323839,0
+BSCU.US,D,20201109,000000,19.6429,19.6519,19.6229,19.6229,5243.4805645579,0
+BSCU.US,D,20201110,000000,19.6329,19.6717,19.6051,19.6051,903.21690506564,0
+BSCU.US,D,20201111,000000,19.6041,19.6329,19.6041,19.6229,417.95131535852,0
+BSCU.US,D,20201112,000000,19.6617,19.7055,19.6617,19.7055,711.32098863901,0
+BSCU.US,D,20201113,000000,19.7055,19.7205,19.7055,19.7055,459.14363249722,0
+BSCU.US,D,20201116,000000,19.7205,19.7493,19.7205,19.7443,5569.0003390198,0
+BSCU.US,D,20201119,000000,19.8967,19.8967,19.8967,19.8967,179.83962848359,0
+BSCU.US,D,20201120,000000,19.8867,19.8967,19.8678,19.8678,715.33975128669,0
+BSCU.US,D,20201123,000000,19.8678,19.8678,19.8678,19.8678,385.80121417709,0
+BSCU.US,D,20201124,000000,19.8867,19.8867,19.8867,19.8867,200.9381323839,0
+BSCU.US,D,20201127,000000,19.9365,19.9365,19.9265,19.9265,183.85839113127,0
+BSCU.US,D,20201130,000000,19.9365,19.9733,19.9365,19.9733,511.38754691703,0
+BSCU.US,D,20201201,000000,19.9962,19.9962,19.8967,19.9086,3721.3742117499,0
+BSCU.US,D,20201202,000000,19.8867,19.8867,19.8867,19.8867,252.1773561418,0
+BSCU.US,D,20201207,000000,19.9664,19.9664,19.9166,19.9166,210.9850390031,0
+BSCU.US,D,20201208,000000,19.9166,19.9315,19.9016,19.9016,4681.8584845449,0
+BSCU.US,D,20201209,000000,19.8867,19.8867,19.8091,19.8091,4531.154885257,0
+BSCU.US,D,20201210,000000,19.8389,19.9166,19.8389,19.8917,285372.33561162,0
+BSCU.US,D,20201211,000000,19.9166,19.9265,19.8778,19.8917,12935.392272214,0
+BSCU.US,D,20201214,000000,19.9763,19.9763,19.8489,19.8957,12981.608042662,0
+BSCU.US,D,20201215,000000,19.9166,19.9464,19.9066,19.9414,7523.1236764533,0
+BSCU.US,D,20201216,000000,19.9265,19.9564,19.9255,19.9265,4818.496414566,0
+BSCU.US,D,20201217,000000,19.9365,19.9365,19.9265,19.9265,2123.9160592978,0
+BSCU.US,D,20201218,000000,19.9564,20.0062,19.9265,19.9265,13926.017264867,0
+BSCU.US,D,20201221,000000,19.9962,19.9962,19.8967,19.8967,21753.562211882,0
+BSCU.US,D,20201222,000000,19.9962,19.9962,19.9355,19.9464,2113.8691526786,0
+BSCU.US,D,20201223,000000,19.9464,19.9664,19.9066,19.9564,35349.036248976,0
+BSCU.US,D,20201224,000000,19.9763,19.9962,19.9763,19.9862,5412.2685957604,0
+BSCU.US,D,20201228,000000,19.9763,20.026,19.9763,20.0161,8799.0808170911,0
+BSCU.US,D,20201229,000000,19.9862,20.046,19.9862,20.028,12470.220495745,0
+BSCU.US,D,20201230,000000,20.056,20.0758,20.026,20.046,12262.249528728,0
+BSCU.US,D,20201231,000000,20.0758,20.0858,20.056,20.056,19929.043969836,0
+BSCU.US,D,20210104,000000,20.0658,20.0658,19.9962,19.9962,25335.284421625,0
+BSCU.US,D,20210105,000000,19.9763,20.0658,19.9464,19.9514,12344.634163005,0
+BSCU.US,D,20210106,000000,19.8191,19.829,19.7891,19.829,10446.773502639,0
+BSCU.US,D,20210107,000000,19.7991,19.8081,19.7891,19.7991,4320.1698462539,0
+BSCU.US,D,20210108,000000,19.8191,19.829,19.7493,19.7593,13711.013463216,0
+BSCU.US,D,20210111,000000,19.7394,19.7483,19.6907,19.6907,19533.195849039,0
+BSCU.US,D,20210112,000000,19.6319,19.6995,19.6319,19.6917,1562.2939792848,0
+BSCU.US,D,20210113,000000,19.7793,19.8589,19.7793,19.8191,9607.8567999363,0
+BSCU.US,D,20210114,000000,19.8678,19.8678,19.7793,19.7793,10513.083086326,0
+BSCU.US,D,20210115,000000,19.8171,19.8489,19.8091,19.8091,11913.621869041,0
+BSCU.US,D,20210119,000000,19.8678,19.8678,19.8091,19.8091,18590.796008158,0
+BSCU.US,D,20210120,000000,19.8439,19.8589,19.8091,19.8091,16254.890219196,0
+BSCU.US,D,20210121,000000,19.7793,19.7891,19.7693,19.7693,17546.922410424,0
+BSCU.US,D,20210122,000000,19.8191,19.8389,19.7593,19.7593,32665.507490989,0
+BSCU.US,D,20210125,000000,19.829,19.829,19.8191,19.829,26175.205814989,0
+BSCU.US,D,20210126,000000,19.829,19.8389,19.8191,19.8191,6391.8419911319,0
+BSCU.US,D,20210127,000000,19.9166,19.9166,19.7991,19.8091,11438.403185954,0
+BSCU.US,D,20210128,000000,19.8191,19.8191,19.7991,19.7991,7980.2579276267,0
+BSCU.US,D,20210129,000000,19.7205,19.7394,19.7135,19.7255,9022.1221440372,0
+BSCU.US,D,20210201,000000,19.7991,19.7991,19.7593,19.7593,14283.68714051,0
+BSCU.US,D,20210202,000000,19.7295,19.7493,19.7255,19.7255,10548.247259493,0
+BSCU.US,D,20210203,000000,19.7593,19.7793,19.7345,19.7345,1217.6850822464,0
+BSCU.US,D,20210204,000000,19.7105,19.7295,19.7015,19.7165,3773.6181261697,0
+BSCU.US,D,20210205,000000,19.7295,19.7295,19.7205,19.7205,3319.4979469821,0
+BSCU.US,D,20210208,000000,19.7285,19.7434,19.7205,19.7205,24251.223197413,0
+BSCU.US,D,20210209,000000,19.7295,19.7295,19.7295,19.7295,567.65022398452,0
+BSCU.US,D,20210210,000000,19.7543,19.7593,19.7543,19.7593,2920.6357542,0
+BSCU.US,D,20210211,000000,19.7793,19.7793,19.7295,19.7295,11395.201487491,0
+BSCU.US,D,20210212,000000,19.7105,19.7205,19.6857,19.6857,4277.9728384533,0
+BSCU.US,D,20210216,000000,19.6509,19.6509,19.5234,19.5234,8476.5751146149,0
+BSCU.US,D,20210217,000000,19.5334,19.5632,19.5324,19.5583,10158.427282668,0
+BSCU.US,D,20210218,000000,19.5284,19.5831,19.5284,19.5533,8223.3930678112,0
+BSCU.US,D,20210219,000000,19.5433,19.5632,19.4438,19.4438,54452.224494713,0
+BSCU.US,D,20210222,000000,19.405,19.4229,19.3354,19.3354,2193.2397149703,0
+BSCU.US,D,20210223,000000,19.3552,19.3552,19.3552,19.3552,345.61358770031,0
+BSCU.US,D,20210224,000000,19.3652,19.3752,19.3502,19.3752,9667.1335489895,0
+BSCU.US,D,20210225,000000,19.2268,19.2268,19.0586,19.0586,16305.124752292,0
+BSCU.US,D,20210226,000000,19.187,19.2268,19.1273,19.2268,14862.388961775,0
+BSCU.US,D,20210301,000000,19.2756,19.2846,19.2517,19.2656,8683.5413909703,0
+BSCU.US,D,20210302,000000,19.3054,19.3054,19.2736,19.2856,14081.744317464,0
+BSCU.US,D,20210303,000000,19.1671,19.197,19.1671,19.1671,1815.4760260886,0
+BSCU.US,D,20210304,000000,19.1472,19.1671,18.9999,19.0099,16342.298306783,0
+BSCU.US,D,20210305,000000,18.9421,18.9471,18.9023,18.9471,10756.21822651,0
+BSCU.US,D,20210308,000000,18.9123,18.9123,18.8028,18.8028,5086.7488212985,0
+BSCU.US,D,20210309,000000,18.9799,18.9799,18.8923,18.8923,1925.9919988997,0
+BSCU.US,D,20210310,000000,18.9521,19.0099,18.9521,18.9799,8606.1802100025,0
+BSCU.US,D,20210311,000000,18.9899,19.0198,18.9859,18.9859,10487.965819778,0
+BSCU.US,D,20210312,000000,18.8426,18.8516,18.8227,18.8227,15329.570119567,0
+BSCU.US,D,20210315,000000,18.8625,18.8675,18.8525,18.8575,3330.5495442632,0
+BSCU.US,D,20210316,000000,18.8625,18.8625,18.8396,18.8476,19082.089741837,0
+BSCU.US,D,20210317,000000,18.7929,18.9123,18.7839,18.8426,21522.48335964,0
+BSCU.US,D,20210318,000000,18.6983,18.753,18.6983,18.7331,3518.4266980421,0
+BSCU.US,D,20210319,000000,18.6933,18.7431,18.6933,18.7082,5084.7394399746,0
+BSCU.US,D,20210322,000000,18.8028,18.8426,18.7829,18.7879,34681.921649461,0
+BSCU.US,D,20210323,000000,18.8227,18.8525,18.8227,18.8327,3510.3891727468,0
+BSCU.US,D,20210324,000000,18.8825,18.8825,18.8426,18.8725,3028.1376550254,0
+BSCU.US,D,20210325,000000,18.8923,18.9023,18.8625,18.8625,3942.4061573722,0
+BSCU.US,D,20210326,000000,18.8426,18.8725,18.8426,18.8625,6932.3655672446,0
+BSCU.US,D,20210329,000000,18.8317,18.8327,18.7929,18.7929,19269.966895616,0
+BSCU.US,D,20210330,000000,18.7729,18.8028,18.7321,18.8028,2333.896407639,0
+BSCU.US,D,20210331,000000,18.8327,18.8625,18.8277,18.8327,3211.9960461567,0
+BSCU.US,D,20210401,000000,18.9322,18.9471,18.9322,18.9471,2671.472470044,0
+BSCU.US,D,20210405,000000,18.8923,18.9322,18.8625,18.8625,35368.125371552,0
+BSCU.US,D,20210406,000000,18.9421,18.9899,18.9421,18.9749,7361.3684798842,0
+BSCU.US,D,20210407,000000,18.9949,19.0287,18.9799,18.9799,7038.8627774081,0
+BSCU.US,D,20210408,000000,19.0297,19.0497,19.0247,19.0347,10688.903952161,0
+BSCU.US,D,20210409,000000,18.9999,19.0885,18.9899,18.9949,14137.00230387,0
+BSCU.US,D,20210412,000000,18.9849,19.0099,18.9799,18.9849,13294.066838519,0
+BSCU.US,D,20210413,000000,18.9899,19.0596,18.9899,19.0596,1781.3165435833,0
+BSCU.US,D,20210414,000000,19.0616,19.0685,19.0447,19.0536,7607.5176920545,0
+BSCU.US,D,20210415,000000,19.1382,19.198,19.1382,19.188,2760.8899389548,0
+BSCU.US,D,20210416,000000,19.0984,19.1372,19.0795,19.0795,12763.590169025,0
+BSCU.US,D,20210419,000000,19.0148,19.0695,18.9999,18.9999,17086.774087265,0
+BSCU.US,D,20210420,000000,18.9999,19.0596,18.9999,19.0447,9615.8943252316,0
+BSCU.US,D,20210421,000000,19.0596,19.0795,19.0297,19.0695,7077.041022561,0
+BSCU.US,D,20210422,000000,19.1084,19.1084,19.0815,19.0925,7548.2409430013,0
+BSCU.US,D,20210423,000000,19.1273,19.1283,19.1004,19.1034,5818.1636231759,0
+BSCU.US,D,20210426,000000,19.1133,19.1183,19.0984,19.0984,9985.620488818,0
+BSCU.US,D,20210427,000000,19.0984,19.0984,19.0247,19.0247,4826.5339398613,0
+BSCU.US,D,20210428,000000,19.0148,19.0586,18.9859,19.0347,6078.378504613,0
+BSCU.US,D,20210429,000000,18.9799,18.9999,18.9421,18.9949,16985.300330411,0
+BSCU.US,D,20210430,000000,18.9999,19.0297,18.9929,19.0148,4357.3434007449,0
+BSCU.US,D,20210503,000000,19.0795,19.0795,19.0546,19.0546,5611.1973468205,0
+BSCU.US,D,20210504,000000,19.0695,19.0835,19.0586,19.0695,1102.1456561257,0
+BSCU.US,D,20210505,000000,19.0984,19.1153,19.0885,19.0885,13076.048964882,0
+BSCU.US,D,20210507,000000,19.198,19.198,19.1233,19.1233,7119.2380303616,0
+BSCU.US,D,20210510,000000,19.1681,19.188,19.0984,19.0984,7865.7231921678,0
+BSCU.US,D,20210511,000000,19.0397,19.0497,19.0397,19.0497,1931.0154522093,0
+BSCU.US,D,20210512,000000,18.9749,18.9799,18.9123,18.9273,7651.724081179,0
+BSCU.US,D,20210513,000000,18.9849,19.0297,18.9721,19.0049,12340.615400357,0
+BSCU.US,D,20210514,000000,19.0397,19.0785,19.0397,19.0695,2692.5709739443,0
+BSCU.US,D,20210517,000000,19.0646,19.0695,19.0546,19.0596,3676.1631319635,0
+BSCU.US,D,20210518,000000,19.0885,19.0984,19.0297,19.0297,6354.6684366409,0
+BSCU.US,D,20210519,000000,19.0297,19.0497,18.9511,18.9691,7160.4303475003,0
+BSCU.US,D,20210520,000000,19.0497,19.0984,19.0497,19.0795,17191.261916105,0
+BSCU.US,D,20210521,000000,19.1283,19.1283,19.0695,19.0885,9442.0828407195,0
+BSCU.US,D,20210524,000000,19.0695,19.0984,19.0596,19.0695,8533.8424823443,0
+BSCU.US,D,20210525,000000,19.1283,19.1382,19.1183,19.1382,2202.2819309276,0
+BSCU.US,D,20210526,000000,19.1502,19.1571,19.1283,19.1283,2455.4639777313,0
+BSCU.US,D,20210527,000000,19.0885,19.0984,19.0606,19.0795,4010.7251223827,0
+BSCU.US,D,20210528,000000,19.1273,19.1283,19.1084,19.1084,6360.6965806124,0
+BSCU.US,D,20210601,000000,19.0596,19.1183,19.0596,19.1084,7256.8806510446,0
+BSCU.US,D,20210602,000000,19.1382,19.1581,19.1283,19.1482,12975.57989869,0
+BSCU.US,D,20210603,000000,19.0875,19.0875,19.0695,19.0695,1225.7226075418,0
+BSCU.US,D,20210604,000000,19.0198,19.198,19.0198,19.178,3949.4389920056,0
+BSCU.US,D,20210607,000000,19.178,19.188,19.1681,19.1681,2761.8946296167,0
+BSCU.US,D,20210608,000000,19.2368,19.2467,19.2368,19.2368,2637.3129875387,0
+BSCU.US,D,20210609,000000,19.3462,19.3462,19.2964,19.3064,3233.094550057,0
+BSCU.US,D,20210610,000000,19.386,19.386,19.3762,19.3762,643.00202362849,0
+BSCU.US,D,20210611,000000,19.405,19.4348,19.386,19.386,13565.333317238,0
+BSCU.US,D,20210614,000000,19.3264,19.3462,19.3174,19.3412,1646.6879948861,0
+BSCU.US,D,20210615,000000,19.396,19.396,19.3363,19.3462,4616.5535915201,0
+BSCU.US,D,20210616,000000,19.3762,19.406,19.2467,19.2467,4403.5591711932,0
+BSCU.US,D,20210617,000000,19.3462,19.3652,19.3264,19.3264,1415.6091426446,0
+BSCU.US,D,20210618,000000,19.386,19.4866,19.3462,19.406,9407.9233582143,0
+BSCU.US,D,20210621,000000,19.3612,19.4249,19.3612,19.3762,7392.5138904037,0
+BSCU.US,D,20210623,000000,19.3752,19.3762,19.3412,19.3412,6876.1028901771,0
+BSCU.US,D,20210624,000000,19.3602,19.3652,19.3562,19.3612,1033.8266911152,0
+BSCU.US,D,20210625,000000,19.3562,19.3562,19.2866,19.3174,1380.4449694774,0
+BSCU.US,D,20210628,000000,19.3762,19.4249,19.3762,19.391,6894.1873220917,0
+BSCU.US,D,20210629,000000,19.4249,19.4249,19.406,19.406,1793.3728315263,0
+BSCU.US,D,20210630,000000,19.4597,19.4746,19.4458,19.4458,10748.180701215,0
+BSCU.US,D,20210701,000000,19.4348,19.4348,19.406,19.4348,2563.9705692186,0
+BSCU.US,D,20210702,000000,19.4538,19.4647,19.4528,19.4528,2637.3129875387,0
+BSCU.US,D,20210706,000000,19.5443,19.614,19.5443,19.5543,3984.6031651728,0
+BSCU.US,D,20210707,000000,19.614,19.6229,19.609,19.614,3734.4351903548,0
+BSCU.US,D,20210708,000000,19.6329,19.7325,19.6041,19.618,8917.6343151976,0
+BSCU.US,D,20210709,000000,19.5642,19.5742,19.5393,19.5393,1475.8905823598,0
+BSCU.US,D,20210712,000000,19.5642,19.5642,19.5055,19.5393,4323.1839182396,0
+BSCU.US,D,20210713,000000,19.5642,19.5642,19.5244,19.5244,1143.3379732644,0
+BSCU.US,D,20210714,000000,19.5742,19.5742,19.5244,19.5543,1023.779784496,0
+BSCU.US,D,20210715,000000,19.6329,19.6329,19.5742,19.614,3755.5336942551,0
+BSCU.US,D,20210716,000000,19.5941,19.6041,19.5791,19.5941,1001.6765899338,0
+BSCU.US,D,20210719,000000,19.6827,19.7025,19.6827,19.6877,3878.1059550093,0
+BSCU.US,D,20210720,000000,19.7105,19.7225,19.6777,19.6777,9862.0435374019,0
+BSCU.US,D,20210721,000000,19.5841,19.5901,19.5841,19.5861,448.0920352161,0
+BSCU.US,D,20210723,000000,19.6219,19.6229,19.618,19.618,792.70093225449,0
+BSCU.US,D,20210726,000000,19.6329,19.6329,19.609,19.609,2494.6469135461,0
+BSCU.US,D,20210727,000000,19.6578,19.6647,19.6578,19.6647,694.24124738638,0
+BSCU.US,D,20210728,000000,19.6449,19.6927,19.6449,19.6927,1003.6859712576,0
+BSCU.US,D,20210729,000000,19.6529,19.6827,19.6449,19.6677,3494.3141221561,0
+BSCU.US,D,20210730,000000,19.7325,19.7325,19.6977,19.6977,4384.4700486167,0
+BSCU.US,D,20210802,000000,19.7623,19.8021,19.7623,19.7723,6712.3383122842,0
+BSCU.US,D,20210803,000000,19.7921,19.8021,19.7723,19.7723,3154.7286784273,0
+BSCU.US,D,20210804,000000,19.8041,19.822,19.7125,19.7523,1595.4487711282,0
+BSCU.US,D,20210806,000000,19.6627,19.6627,19.5791,19.5791,5359.0199906787,0
+BSCU.US,D,20210809,000000,19.5244,19.5344,19.5115,19.5115,881.11371050341,0
+BSCU.US,D,20210810,000000,19.4936,19.4946,19.4697,19.4697,469.19053911641,0
+BSCU.US,D,20210811,000000,19.4836,19.5085,19.4836,19.5085,133.62385803529,0
+BSCU.US,D,20210812,000000,19.4548,19.5065,19.4548,19.5045,5167.124074252,0
+BSCU.US,D,20210813,000000,19.614,19.614,19.5841,19.6041,3695.25225454,0
+BSCU.US,D,20210816,000000,19.6627,19.6627,19.6229,19.6379,1686.8756213629,0
+BSCU.US,D,20210817,000000,19.618,19.618,19.609,19.609,1715.0069598966,0
+BSCU.US,D,20210818,000000,19.6529,19.6529,19.5642,19.5692,19333.262407317,0
+BSCU.US,D,20210819,000000,19.5991,19.6329,19.5891,19.609,5574.0237923294,0
+BSCU.US,D,20210820,000000,19.5841,19.6329,19.5841,19.5991,7760.2306726663,0
+BSCU.US,D,20210823,000000,19.5841,19.6041,19.5752,19.5891,3248.1649099858,0
+BSCU.US,D,20210824,000000,19.5642,19.5732,19.5543,19.5543,2713.6694778446,0
+BSCU.US,D,20210825,000000,19.5324,19.5324,19.4846,19.4846,3814.8104433084,0
+BSCU.US,D,20210826,000000,19.7025,19.7025,19.4647,19.4806,15599.831907625,0
+BSCU.US,D,20210827,000000,19.5443,19.5642,19.5443,19.5642,4121.2410951938,0
+BSCU.US,D,20210830,000000,19.5841,19.6229,19.5781,19.614,14200.29781557,0
+BSCU.US,D,20210831,000000,19.6041,19.613,19.5841,19.5841,1174.4833837839,0
+BSCU.US,D,20210901,000000,19.5941,19.5991,19.5941,19.5991,1155.3942612074,0
+BSCU.US,D,20210902,000000,19.618,19.6329,19.6041,19.6229,8962.8453949839,0
+BSCU.US,D,20210903,000000,19.5821,19.5941,19.5821,19.5841,1245.8164207802,0
+BSCU.US,D,20210907,000000,19.5344,19.5344,19.4995,19.5045,3124.5879585697,0
+BSCU.US,D,20210908,000000,19.5234,19.5742,19.5224,19.5493,1680.8474773913,0
+BSCU.US,D,20210909,000000,19.6429,19.6429,19.6279,19.6329,1646.6879948861,0
+BSCU.US,D,20210910,000000,19.5543,19.6329,19.5543,19.5791,18520.467661824,0
+BSCU.US,D,20210913,000000,19.6041,19.6329,19.6041,19.6229,3006.0344604632,0
+BSCU.US,D,20210914,000000,19.6379,19.6727,19.6379,19.6578,7120.2427210236,0
+BSCU.US,D,20210915,000000,19.6927,19.6927,19.615,19.6279,5303.7620042731,0
+BSCU.US,D,20210916,000000,19.6031,19.614,19.5851,19.5991,5899.5435667914,0
+BSCU.US,D,20210917,000000,19.5742,19.5742,19.5593,19.5593,3602.8207136434,0
+BSCU.US,D,20210920,000000,19.5742,19.6379,19.5742,19.6219,9535.5190722781,0
+BSCU.US,D,20210921,000000,19.6229,19.6229,19.618,19.618,4108.1801165889,0
+BSCU.US,D,20210922,000000,19.5443,19.6429,19.5443,19.6379,1394.5106387443,0
+BSCU.US,D,20210923,000000,19.5931,19.5941,19.5334,19.5334,4574.3565837195,0
+BSCU.US,D,20210924,000000,19.5443,19.5443,19.4736,19.4896,1685.8709307009,0
+BSCU.US,D,20210927,000000,19.4647,19.4946,19.4448,19.4647,5401.2169984793,0
+BSCU.US,D,20210928,000000,19.3612,19.396,19.3412,19.3412,6253.194679787,0
+BSCU.US,D,20210929,000000,19.3762,19.3762,19.3412,19.3462,7270.9463203115,0
+BSCU.US,D,20210930,000000,19.3264,19.3562,19.3264,19.3363,1545.2142380322,0
+BSCU.US,D,20211001,000000,19.416,19.4348,19.406,19.4348,1870.7340124941,0
+BSCU.US,D,20211004,000000,19.4239,19.4249,19.411,19.411,1997.325035896,0
+BSCU.US,D,20211005,000000,19.405,19.406,19.3612,19.3612,12846.979493965,0
+BSCU.US,D,20211006,000000,19.3762,19.3762,19.3363,19.3462,7183.5382327245,0
+BSCU.US,D,20211007,000000,19.3264,19.3264,19.2816,19.2816,9096.4692530192,0
+BSCU.US,D,20211008,000000,19.2069,19.2467,19.2069,19.2119,5298.7385509635,0
+BSCU.US,D,20211011,000000,19.197,19.3164,19.1741,19.1741,9846.9731774731,0
+BSCU.US,D,20211012,000000,19.2368,19.2467,19.2168,19.2467,7730.0899528087,0
+BSCU.US,D,20211013,000000,19.2866,19.3264,19.2866,19.3064,1022.7750938341,0
+BSCU.US,D,20211014,000000,19.3652,19.396,19.3652,19.3762,8386.1529550421,0
+BSCU.US,D,20211015,000000,19.3264,19.3363,19.3014,19.3014,11383.145199548,0
+BSCU.US,D,20211018,000000,19.2368,19.2368,19.2368,19.2368,476.22337374985,0
+BSCU.US,D,20211019,000000,19.187,19.197,19.1571,19.1621,3065.3112095164,0
+BSCU.US,D,20211020,000000,19.1522,19.1671,19.1422,19.1422,5468.5312728279,0
+BSCU.US,D,20211021,000000,19.1571,19.1571,19.0825,19.0825,6262.2368957443,0
+BSCU.US,D,20211022,000000,19.1163,19.1561,19.1163,19.1273,7502.025172553,0
+BSCU.US,D,20211025,000000,19.1671,19.192,19.1571,19.1571,18581.753792201,0
+BSCU.US,D,20211026,000000,19.1671,19.2168,19.1472,19.197,38926.739696071,0
+BSCU.US,D,20211027,000000,19.3363,19.3363,19.2964,19.2964,2304.7603784434,0
+BSCU.US,D,20211028,000000,19.3064,19.3363,19.2566,19.2566,13549.258266647,0
+BSCU.US,D,20211029,000000,19.2268,19.2866,19.2268,19.2666,8736.789996052,0
+BSCU.US,D,20211101,000000,19.2467,19.2566,19.2268,19.2318,7328.2136880409,0
+BSCU.US,D,20211102,000000,19.2517,19.3064,19.2368,19.2766,2249.5023920378,0
+BSCU.US,D,20211103,000000,19.2766,19.2766,19.2467,19.2616,4063.9737274644,0
+BSCU.US,D,20211104,000000,19.3164,19.3662,19.2964,19.3462,4764.2431188223,0
+BSCU.US,D,20211105,000000,19.4846,19.4846,19.3762,19.4548,24440.105041854,0
+BSCU.US,D,20211108,000000,19.4348,19.4348,19.386,19.401,9549.5847415449,0
+BSCU.US,D,20211109,000000,19.5244,19.5244,19.4398,19.4398,13175.513340412,0
+BSCU.US,D,20211110,000000,19.391,19.391,19.2964,19.2964,7638.663102574,0
+BSCU.US,D,20211111,000000,19.2816,19.2866,19.2368,19.2368,25209.698088885,0
+BSCU.US,D,20211112,000000,19.3164,19.3164,19.2418,19.2467,7973.2250929932,0
+BSCU.US,D,20211115,000000,19.3064,19.3562,19.1472,19.1472,9243.1540896595,0
+BSCU.US,D,20211116,000000,19.1571,19.177,19.1084,19.1163,37013.808675777,0
+BSCU.US,D,20211117,000000,19.1571,19.177,19.1223,19.1721,22976.270747437,0
+BSCU.US,D,20211118,000000,19.196,19.2069,19.187,19.187,3915.2795095003,0
+BSCU.US,D,20211119,000000,19.2666,19.2666,19.2318,19.2318,6482.2641507047,0
+BSCU.US,D,20211122,000000,19.1472,19.1472,19.0477,19.0477,7420.6452289375,0
+BSCU.US,D,20211123,000000,19.0227,19.0287,18.9701,18.9701,2158.0755418031,0
+BSCU.US,D,20211124,000000,19.0079,19.0079,18.9302,18.9879,10384.4826816,0
+BSCU.US,D,20211126,000000,19.0865,19.1074,19.0865,19.1034,1206.6334849653,0
+BSCU.US,D,20211129,000000,19.2268,19.2268,19.0974,19.1323,3701.2803985115,0
+BSCU.US,D,20211130,000000,19.2517,19.2517,19.177,19.177,2291.6993998384,0
+BSCU.US,D,20211201,000000,19.197,19.197,19.1372,19.1721,19351.346839232,0
+BSCU.US,D,20211202,000000,19.177,19.197,19.177,19.192,2842.2698825703,0
+BSCU.US,D,20211203,000000,19.2069,19.3014,19.197,19.3014,117954.702472,0
+BSCU.US,D,20211206,000000,19.2964,19.2964,19.2268,19.2268,6143.6833976378,0
+BSCU.US,D,20211207,000000,19.2268,19.2418,19.2268,19.2418,660.08176488112,0
+BSCU.US,D,20211208,000000,19.193,19.193,19.1422,19.1721,2287.6806371907,0
+BSCU.US,D,20211209,000000,19.197,19.2119,19.1681,19.177,2913.6029195666,0
+BSCU.US,D,20211210,000000,19.2368,19.2467,19.191,19.2069,6335.5793140644,0
+BSCU.US,D,20211213,000000,19.3363,19.3363,19.2806,19.2806,2552.9189719375,0
+BSCU.US,D,20211214,000000,19.2268,19.2368,19.2168,19.2168,6229.082103901,0
+BSCU.US,D,20211215,000000,19.2368,19.2368,19.196,19.2368,3615.8816922483,0
+BSCU.US,D,20211216,000000,19.2955,19.2964,19.2806,19.2806,2700.6084992396,0
+BSCU.US,D,20211217,000000,19.3264,19.3264,19.2876,19.2964,2754.8617949833,0
+BSCU.US,D,20211220,000000,19.2964,19.3064,19.2467,19.2556,29296.779701573,0
+BSCU.US,D,20211221,000000,19.2168,19.2566,19.177,19.2467,12983.617423985,0
+BSCU.US,D,20211222,000000,19.2467,19.2766,19.2268,19.2566,19288.05132753,0
+BSCU.US,D,20211223,000000,19.2178,19.2566,19.197,19.2418,23245.527844832,0
+BSCU.US,D,20211227,000000,19.2458,19.2964,19.2458,19.2866,75351.799643963,0
+BSCU.US,D,20211228,000000,19.3004,19.3264,19.2766,19.2866,60550.696812565,0
+BSCU.US,D,20211229,000000,19.2268,19.2268,19.177,19.197,55869.843018682,0
+BSCU.US,D,20211230,000000,19.2467,19.2766,19.197,19.2766,26815.193766632,0
+BSCU.US,D,20211231,000000,19.2566,19.2616,19.2268,19.2268,6671.1459951455,0
+BSCU.US,D,20220103,000000,19.1173,19.1173,19.0675,19.0775,27084.450864026,0
+BSCU.US,D,20220104,000000,19.0377,19.0875,19.0217,19.0875,7890.8404587158,0
+BSCU.US,D,20220105,000000,18.9591,19.1074,18.9591,18.9879,46110.277928796,0
+BSCU.US,D,20220106,000000,18.9293,18.973,18.9243,18.9491,4306.104176987,0
+BSCU.US,D,20220107,000000,18.8993,18.9243,18.8595,18.8785,436283.90586656,0
+BSCU.US,D,20220110,000000,18.8795,18.9093,18.8098,18.8635,16158.439915651,0
+BSCU.US,D,20220111,000000,18.8496,18.9193,18.8496,18.9083,8052.5956552849,0
+BSCU.US,D,20220112,000000,18.9591,18.9879,18.9143,18.9293,42574.771489501,0
+BSCU.US,D,20220113,000000,18.9979,18.9979,18.9143,18.9611,2547.8955186279,0
+BSCU.US,D,20220114,000000,18.9293,18.9293,18.8307,18.8347,11266.601082765,0
+BSCU.US,D,20220118,000000,18.7899,18.7899,18.6804,18.6804,153004.34090372,0
+BSCU.US,D,20220119,000000,18.6008,18.7998,18.6008,18.7202,624126.900163,0
+BSCU.US,D,20220120,000000,18.7441,18.75,18.6953,18.7052,328026.47766341,0
+BSCU.US,D,20220121,000000,18.76,18.8098,18.76,18.7998,39230.156275971,0
+BSCU.US,D,20220124,000000,18.765,18.7998,18.7401,18.7401,20796.092011072,0
+BSCU.US,D,20220125,000000,18.75,18.76,18.7003,18.7003,17389.185976502,0
+BSCU.US,D,20220126,000000,18.7102,18.7202,18.5708,18.5858,30752.576470694,0
+BSCU.US,D,20220127,000000,18.6107,18.6704,18.6058,18.6276,26296.773385081,0
+BSCU.US,D,20220128,000000,18.6008,18.6406,18.5908,18.6406,5741.80713287,0
+BSCU.US,D,20220131,000000,18.6107,18.6804,18.6107,18.6555,33925.389581036,0
+BSCU.US,D,20220201,000000,18.6604,18.6904,18.6406,18.6804,36548.636899308,0
+BSCU.US,D,20220202,000000,18.7202,18.75,18.6804,18.6804,73410.737285134,0
+BSCU.US,D,20220203,000000,18.6008,18.6008,18.551,18.5708,33747.559333876,0
+BSCU.US,D,20220204,000000,18.4724,18.4724,18.3728,18.4176,18547.594309696,0
+BSCU.US,D,20220207,000000,18.3977,18.4724,18.3977,18.4276,18133.661756985,0
+BSCU.US,D,20220208,000000,18.3429,18.4226,18.3429,18.3629,16876.793738924,0
+BSCU.US,D,20220209,000000,18.2733,18.4724,18.2733,18.4306,39977.646128439,0
+BSCU.US,D,20220210,000000,18.2932,18.3131,18.2474,18.2474,9205.9805351685,0
+BSCU.US,D,20220211,000000,18.3031,18.3529,18.2335,18.3529,27881.170558928,0
+BSCU.US,D,20220214,000000,18.2833,18.3131,18.2484,18.2633,35557.007215994,0
+BSCU.US,D,20220215,000000,18.2135,18.2335,18.1737,18.1737,15283.35434912,0
+BSCU.US,D,20220216,000000,18.2335,18.2335,18.1539,18.1837,4771.2759534557,0
+BSCU.US,D,20220217,000000,18.2285,18.2623,18.2135,18.2285,21090.466375015,0
+BSCU.US,D,20220218,000000,18.2932,18.2932,18.2235,18.2484,29078.761827936,0
+BSCU.US,D,20220222,000000,18.2135,18.2135,18.1489,18.1887,36062.366618939,0
+BSCU.US,D,20220223,000000,18.1539,18.1539,18.0941,18.0941,22119.26961282,0
+BSCU.US,D,20220224,000000,18.1339,18.1409,18.0752,18.1011,18256.23401774,0
+BSCU.US,D,20220225,000000,18.1041,18.1737,18.1041,18.1389,31769.323420557,0
+BSCU.US,D,20220228,000000,18.2435,18.3231,18.2435,18.3081,25096.168044087,0
+BSCU.US,D,20220301,000000,18.4524,18.4574,18.3997,18.4226,2196.253786956,0
+BSCU.US,D,20220302,000000,18.2484,18.2733,18.2027,18.2027,24607.888382394,0
+BSCU.US,D,20220303,000000,18.1847,18.2533,18.1847,18.2235,5470.5406541517,0
+BSCU.US,D,20220304,000000,18.3081,18.338,18.2971,18.2971,8023.4596260892,0
+BSCU.US,D,20220307,000000,18.2235,18.2435,18.124,18.1589,11398.215559477,0
+BSCU.US,D,20220308,000000,18.0354,18.0643,17.9757,17.9976,16497.020668718,0
+BSCU.US,D,20220309,000000,18.0105,18.0245,17.9657,17.9856,10566.331691408,0
+BSCU.US,D,20220310,000000,17.8324,17.8762,17.7906,17.8314,6701.2867150031,0
+BSCU.US,D,20220311,000000,17.8364,17.8662,17.8164,17.8264,11275.643298722,0
+BSCU.US,D,20220314,000000,17.7368,17.7368,17.5985,17.5985,4188.5553695424,0
+BSCU.US,D,20220315,000000,17.702,17.702,17.5985,17.6522,20186.244779287,0
+BSCU.US,D,20220316,000000,17.7119,17.7119,17.5686,17.703,84528.644149936,0
+BSCU.US,D,20220317,000000,17.8314,17.8762,17.8264,17.8462,31284.057830849,0
+BSCU.US,D,20220318,000000,17.8861,17.8861,17.8164,17.8562,121831.80373634,0
+BSCU.US,D,20220321,000000,17.7666,17.7866,17.6472,17.6721,57216.128505654,0
+BSCU.US,D,20220322,000000,17.6372,17.6373,17.6074,17.6171,13366.404566177,0
+BSCU.US,D,20220323,000000,17.6074,17.6572,17.5676,17.6201,91772.463822375,0
+BSCU.US,D,20220324,000000,17.6373,17.6472,17.5626,17.6273,26246.538851985,0
+BSCU.US,D,20220325,000000,17.5975,17.5975,17.4418,17.4879,34410.655170743,0
+BSCU.US,D,20220328,000000,17.5377,17.5726,17.5129,17.5478,8482.6032585864,0
+BSCU.US,D,20220329,000000,17.6572,17.6853,17.6074,17.6472,18187.915052728,0
+BSCU.US,D,20220330,000000,17.6738,17.7268,17.6738,17.7169,41894.595911381,0
+BSCU.US,D,20220331,000000,17.7318,17.7965,17.7268,17.731,64348.42751462,0
+BSCU.US,D,20220401,000000,17.6373,17.7666,17.6273,17.7368,41329.959759383,0
+BSCU.US,D,20220404,000000,17.7268,17.7766,17.7219,17.7484,10539.205043536,0
+BSCU.US,D,20220405,000000,17.707,17.707,17.4979,17.512,22622.619634442,0
+BSCU.US,D,20220406,000000,17.3984,17.4874,17.3688,17.4481,24743.521621753,0
+BSCU.US,D,20220407,000000,17.3776,17.3984,17.3287,17.3586,17410.284480403,0
+BSCU.US,D,20220408,000000,17.3785,17.3785,17.2093,17.2192,21758.585665191,0
+BSCU.US,D,20220411,000000,17.1694,17.1694,17.0898,17.0998,14298.757500439,0
+BSCU.US,D,20220412,000000,17.2142,17.2292,17.1652,17.1694,15834.929522514,0
+BSCU.US,D,20220413,000000,17.2292,17.2491,17.1944,17.2192,87366.895269858,0
+BSCU.US,D,20220414,000000,17.2043,17.2043,17.07,17.075,10619.580296489,0
+BSCU.US,D,20220418,000000,17.04,17.04,16.9405,16.955,37967.260113938,0
+BSCU.US,D,20220419,000000,16.8709,16.8858,16.8164,16.8164,28753.242053474,0
+BSCU.US,D,20220420,000000,16.8908,16.9704,16.8908,16.9459,65582.187647458,0
+BSCU.US,D,20220421,000000,16.9206,16.9206,16.7515,16.7879,59239.57549876,0
+BSCU.US,D,20220422,000000,16.7415,16.8012,16.7415,16.786,20162.1322034,0
+BSCU.US,D,20220425,000000,16.8211,16.9306,16.8211,16.9011,49220.800218099,0
+BSCU.US,D,20220426,000000,16.9903,16.9903,16.8908,16.9405,15146.716419099,0
+BSCU.US,D,20220427,000000,16.9405,16.9405,16.7713,16.8211,61099.257913973,0
+BSCU.US,D,20220428,000000,16.8012,16.8012,16.7515,16.7913,4581.389418353,0
+BSCU.US,D,20220429,000000,16.6619,16.7679,16.6619,16.6876,7129.2849369808,0
+BSCU.US,D,20220502,000000,16.6619,16.6619,16.5723,16.6419,20216.385499145,0
+BSCU.US,D,20220503,000000,16.7415,16.7515,16.6715,16.6715,22366.423515653,0
+BSCU.US,D,20220504,000000,16.6718,16.8211,16.6021,16.8211,16470.898711508,0
+BSCU.US,D,20220505,000000,16.6718,16.6767,16.5227,16.6096,58992.421595928,0
+BSCU.US,D,20220506,000000,16.5126,16.5822,16.4827,16.5,25539.236625994,0
+BSCU.US,D,20220509,000000,16.4827,16.5723,16.4719,16.5723,16660.785246611,0
+BSCU.US,D,20220510,000000,16.7415,16.7415,16.6021,16.632,13352.33889691,0
+BSCU.US,D,20220511,000000,16.5773,16.7117,16.5773,16.6673,32040.589899275,0
+BSCU.US,D,20220512,000000,16.6718,16.7713,16.6718,16.7215,23464.55040913,0
+BSCU.US,D,20220513,000000,16.6619,16.6917,16.5723,16.627,38657.482598677,0
+BSCU.US,D,20220516,000000,16.7813,16.7813,16.6619,16.7017,26090.811799388,0
+BSCU.US,D,20220517,000000,16.6419,16.6419,16.5424,16.5729,28910.978487396,0
+BSCU.US,D,20220518,000000,16.5324,16.632,16.5324,16.5922,20295.756061436,0
+BSCU.US,D,20220519,000000,16.7315,16.7315,16.6619,16.7017,40215.757815314,0
+BSCU.US,D,20220520,000000,16.7167,16.7515,16.692,16.729,11505.717460303,0
+BSCU.US,D,20220523,000000,16.6817,16.7117,16.6121,16.632,31978.299078236,0
+BSCU.US,D,20220524,000000,16.7713,16.8211,16.7415,16.8061,20590.130425378,0
+BSCU.US,D,20220525,000000,16.8709,16.9206,16.8509,16.9206,149973.18917671,0
+BSCU.US,D,20220526,000000,16.9667,16.9704,16.92,16.9556,18132.657066323,0
+BSCU.US,D,20220527,000000,17.0112,17.0202,16.9505,17.0202,24557.653849298,0
+BSCU.US,D,20220531,000000,16.9107,16.9206,16.8659,16.8681,21836.951536821,0
+BSCU.US,D,20220601,000000,16.9306,16.9668,16.7713,16.7813,12169.817987831,0
+BSCU.US,D,20220602,000000,16.7813,16.841,16.7813,16.8111,12032.175367148,0
+BSCU.US,D,20220603,000000,16.718,16.7713,16.718,16.7515,15572.705259752,0
+BSCU.US,D,20220606,000000,16.7315,16.7315,16.6519,16.6619,10906.921825798,0
+BSCU.US,D,20220607,000000,16.7305,16.7713,16.7117,16.7315,14346.982652211,0
+BSCU.US,D,20220608,000000,16.6982,16.7515,16.6718,16.6917,9389.8389262997,0
+BSCU.US,D,20220609,000000,16.6285,16.6625,16.5759,16.5759,11052.601971777,0
+BSCU.US,D,20220610,000000,16.4976,16.4976,16.3732,16.4196,27578.758669691,0
+BSCU.US,D,20220613,000000,16.2239,16.2239,15.995,16.0767,14285.696521833,0
+BSCU.US,D,20220614,000000,16.174,16.174,15.9501,15.9651,12280.333960642,0
+BSCU.US,D,20220615,000000,16.214,16.2538,16.0696,16.2538,26652.4338794,0
+BSCU.US,D,20220616,000000,16.0162,16.2239,16.0162,16.2101,13924.007883542,0
+BSCU.US,D,20220617,000000,16.3334,16.3334,16.1741,16.2836,280488.53430402,0
+BSCU.US,D,20220621,000000,16.3195,16.3195,16.15,16.1799,20662.112213083,0
+BSCU.US,D,20220622,000000,16.3096,16.3295,16.2636,16.2647,23030.972101469,0
+BSCU.US,D,20220623,000000,16.3642,16.4891,16.3398,16.3568,31798.660880064,0
+BSCU.US,D,20220624,000000,16.3495,16.4592,16.3495,16.3594,28945.603223549,0
+BSCU.US,D,20220627,000000,16.3295,16.3295,16.259,16.259,20385.427774152,0
+BSCU.US,D,20220628,000000,16.2597,16.2597,16.1998,16.24,17220.598883914,0
+BSCU.US,D,20220629,000000,16.2768,16.2996,16.2565,16.2896,7317.1004339088,0
+BSCU.US,D,20220630,000000,16.3993,16.4144,16.3195,16.3993,17613.570985584,0
+BSCU.US,D,20220701,000000,16.5703,16.5988,16.534,16.5988,10050.862988131,0
+BSCU.US,D,20220705,000000,16.6387,16.6387,16.5839,16.6088,23857.015498858,0
+BSCU.US,D,20220706,000000,16.6786,16.6786,16.4791,16.4991,26433.388716442,0
+BSCU.US,D,20220707,000000,16.529,16.529,16.4592,16.4798,28614.784872653,0
+BSCU.US,D,20220708,000000,16.4392,16.4492,16.4193,16.4382,134306.23558467,0
+BSCU.US,D,20220711,000000,16.4756,16.519,16.4492,16.4841,12989.131431998,0
+BSCU.US,D,20220712,000000,16.5889,16.6088,16.539,16.539,16931.884686768,0
+BSCU.US,D,20220713,000000,16.4093,16.6487,16.4093,16.6387,27601.27774309,0
+BSCU.US,D,20220714,000000,16.4492,16.5789,16.4492,16.549,28583.707997266,0
+BSCU.US,D,20220715,000000,16.539,16.6587,16.539,16.6431,7309.0805950992,0
+BSCU.US,D,20220718,000000,16.5491,16.5889,16.519,16.519,17687.754494573,0
+BSCU.US,D,20220719,000000,16.524,16.5689,16.5091,16.549,130322.380656,0
+BSCU.US,D,20220720,000000,16.6487,16.6487,16.529,16.549,35202.079974888,0
+BSCU.US,D,20220721,000000,16.6786,16.7385,16.5988,16.7385,63469.004339174,0
+BSCU.US,D,20220722,000000,16.8083,16.8781,16.7594,16.8382,23770.802231654,0
+BSCU.US,D,20220725,000000,16.8283,16.8283,16.7485,16.7684,18534.849968837,0
+BSCU.US,D,20220726,000000,16.8781,16.8781,16.7286,16.7485,14341.476751267,0
+BSCU.US,D,20220727,000000,16.8781,16.915,16.8005,16.8482,11236.796652101,0
+BSCU.US,D,20220728,000000,17.0078,17.0278,16.9879,17.0278,12312.457532438,0
+BSCU.US,D,20220729,000000,16.9879,17.0876,16.9879,17.0677,12383.633601874,0
+BSCU.US,D,20220801,000000,17.1375,17.1375,17.0676,17.0776,18814.541847322,0
+BSCU.US,D,20220802,000000,17.0477,17.0477,16.8582,16.8582,13686.857408434,0
+BSCU.US,D,20220803,000000,16.918,17.0078,16.8382,17.0078,28979.68753849,0
+BSCU.US,D,20220804,000000,17.0477,17.0776,16.9978,17.0776,78581.388096014,0
+BSCU.US,D,20220805,000000,16.8283,16.8781,16.8083,16.8632,6568.2479850624,0
+BSCU.US,D,20220808,000000,16.9579,16.9579,16.9051,16.9081,18605.023558421,0
+BSCU.US,D,20220809,000000,16.928,16.928,16.8432,16.8632,9469.4246744352,0
+BSCU.US,D,20220810,000000,16.8781,17.0077,16.8781,16.948,27747.639801365,0
+BSCU.US,D,20220811,000000,17.0517,17.0517,16.8781,16.8881,14698.359578294,0
+BSCU.US,D,20220812,000000,16.9458,17.0078,16.938,17.0058,17976.468691718,0
+BSCU.US,D,20220815,000000,17.072,17.0767,17.0377,17.0527,4538.2262863824,0
+BSCU.US,D,20220816,000000,17.0278,17.0377,16.9629,17.0078,13047.275263368,0
+BSCU.US,D,20220817,000000,16.9579,16.9579,16.8382,16.8881,31901.916304738,0
+BSCU.US,D,20220818,000000,16.918,16.918,16.8781,16.8972,14287.342839302,0
+BSCU.US,D,20220819,000000,16.7884,16.7884,16.6886,16.7584,10257.373837478,0
+BSCU.US,D,20220822,000000,16.6387,16.6487,16.5789,16.5988,25293.569125627,0
+BSCU.US,D,20220823,000000,16.5774,16.6587,16.5774,16.6129,9491.4792311616,0
+BSCU.US,D,20220824,000000,16.5889,16.5889,16.5091,16.549,19527.305021525,0
+BSCU.US,D,20220825,000000,16.5858,16.7285,16.5858,16.7285,11756.081215022,0
+BSCU.US,D,20220826,000000,16.6886,16.6886,16.5889,16.5889,17751.91320505,0
+BSCU.US,D,20220829,000000,16.5091,16.519,16.4941,16.5091,29314.51580879,0
+BSCU.US,D,20220830,000000,16.5889,16.5889,16.4293,16.4692,46219.333539576,0
+BSCU.US,D,20220831,000000,16.4592,16.4791,16.3195,16.3345,32337.99504001,0
+BSCU.US,D,20220901,000000,16.2597,16.2996,16.1899,16.2697,15600.591444374,0
+BSCU.US,D,20220902,000000,16.3495,16.3694,16.3195,16.3295,15597.584004821,0
+BSCU.US,D,20220906,000000,16.3096,16.3096,16.1353,16.1599,21590.408555294,0
+BSCU.US,D,20220907,000000,16.2198,16.3096,16.2198,16.2996,8004.801611832,0
+BSCU.US,D,20220908,000000,16.2796,16.3195,16.2697,16.2697,11018.256044539,0
+BSCU.US,D,20220909,000000,16.3594,16.3594,16.2896,16.2896,11236.796652101,0
+BSCU.US,D,20220912,000000,16.3894,16.3894,16.2547,16.2597,62202.872287109,0
+BSCU.US,D,20220913,000000,16.132,16.1699,16.11,16.1699,1791762.3124453,0
+BSCU.US,D,20220914,000000,16.1899,16.2198,16.145,16.1998,13168.575325363,0
+BSCU.US,D,20220915,000000,16.1599,16.2098,16.1029,16.1029,22655.042157269,0
+BSCU.US,D,20220916,000000,16.11,16.14,16.0665,16.13,51780.089274182,0
+BSCU.US,D,20220919,000000,16.1,16.12,16.04,16.105,14901,0
+BSCU.US,D,20220920,000000,15.98,16.01,15.97,15.975,13966,0
+BSCU.US,D,20220921,000000,16.0206,16.05,15.9499,15.9998,43607,0
+BSCU.US,D,20220922,000000,15.865,15.88,15.8,15.82,130347,0
+BSCU.US,D,20220923,000000,15.77,15.8,15.73,15.785,65181,0
+BSCU.US,D,20220926,000000,15.71,15.71,15.51,15.53,24616,0
+BSCU.US,D,20220927,000000,15.52,15.55,15.37,15.375,14641,0
+BSCU.US,D,20220928,000000,15.54,15.69,15.51,15.69,61353,0
+BSCU.US,D,20220929,000000,15.5162,15.56,15.46,15.5419,36468,0
+BSCU.US,D,20220930,000000,15.67,15.67,15.53,15.54,34242,0
+BSCU.US,D,20221003,000000,15.72,15.87,15.72,15.775,277755,0
+BSCU.US,D,20221004,000000,15.855,15.9,15.82,15.865,69659,0
+BSCU.US,D,20221005,000000,15.78,15.78,15.66,15.74,56954,0
+BSCU.US,D,20221006,000000,15.75,15.75,15.675,15.6788,19059,0
+BSCU.US,D,20221007,000000,15.63,15.63,15.56,15.56,17875,0
+BSCU.US,D,20221010,000000,15.55,15.55,15.41,15.4532,48495,0
+BSCU.US,D,20221011,000000,15.45,15.52,15.42,15.46,9409,0
+BSCU.US,D,20221012,000000,15.42,15.4698,15.42,15.43,45856,0
+BSCU.US,D,20221013,000000,15.23,15.5,15.23,15.4802,155393,0
+BSCU.US,D,20221014,000000,15.54,15.54,15.335,15.35,53249,0
+BSCU.US,D,20221017,000000,15.51,15.52,15.41,15.416,48927,0
+BSCU.US,D,20221018,000000,15.49,15.51,15.41,15.4951,50573,0
+BSCU.US,D,20221019,000000,15.38,15.4,15.3,15.3,44963,0
+BSCU.US,D,20221020,000000,15.33,15.34,15.2,15.2027,30259,0
+BSCU.US,D,20221021,000000,15.15,15.29,15.13,15.27,677010,0
+BSCU.US,D,20221024,000000,15.24,15.28,15.155,15.22,62183,0
+BSCU.US,D,20221025,000000,15.32,15.45,15.32,15.4069,54963,0
+BSCU.US,D,20221026,000000,15.48,15.52,15.4486,15.4594,69960,0
+BSCU.US,D,20221027,000000,15.5,15.58,15.49,15.5285,49177,0
+BSCU.US,D,20221028,000000,15.49,15.56,15.48,15.5404,37566,0
+BSCU.US,D,20221031,000000,15.53,15.53,15.43,15.49,52394,0
+BSCU.US,D,20221101,000000,15.62,15.62,15.46,15.5232,48511,0
+BSCU.US,D,20221102,000000,15.56,15.68,15.47,15.48,59978,0
+BSCU.US,D,20221103,000000,15.33,15.46,15.32,15.4319,46844,0
+BSCU.US,D,20221104,000000,15.46,15.5,15.41,15.46,40984,0
+BSCU.US,D,20221107,000000,15.43,15.44,15.39,15.4284,25772,0
+BSCU.US,D,20221108,000000,15.48,15.51,15.46,15.4867,30505,0
+BSCU.US,D,20221109,000000,15.46,15.525,15.44,15.475,87419,0
+BSCU.US,D,20221110,000000,15.77,15.9228,15.77,15.9,47575,0
+BSCU.US,D,20221111,000000,15.89,15.9487,15.865,15.9239,15251,0
+BSCU.US,D,20221114,000000,15.88,15.8885,15.84,15.85,20402,0
+BSCU.US,D,20221115,000000,16,16.02,15.96,16.015,151017,0
+BSCU.US,D,20221116,000000,16.075,16.14,16.0401,16.1,14582,0
+BSCU.US,D,20221117,000000,16.02,16.0215,15.97,16.0215,53627,0
+BSCU.US,D,20221118,000000,16.08,16.08,15.99,16.005,24062,0
+BSCU.US,D,20221121,000000,16.03,16.03,15.92,15.93,34394,0
+BSCU.US,D,20221122,000000,15.98,16.05,15.98,16.04,22536,0
+BSCU.US,D,20221123,000000,16.0913,16.24,16.075,16.17,57489,0
+BSCU.US,D,20221125,000000,16.11,16.17,16.11,16.16,5672,0
+BSCU.US,D,20221128,000000,16.12,16.145,16.06,16.08,102960,0
+BSCU.US,D,20221129,000000,16.03,16.04,16,16,26902,0
+BSCU.US,D,20221130,000000,16.02,16.19,15.98,16.1796,40084,0
+BSCU.US,D,20221201,000000,16.28,16.51,16.23,16.35,572221,0
+BSCU.US,D,20221202,000000,16.2593,16.41,16.245,16.4,72554,0
+BSCU.US,D,20221205,000000,16.35,16.35,16.245,16.2779,58252,0
+BSCU.US,D,20221206,000000,16.33,16.35,16.14,16.325,138046,0
+BSCU.US,D,20221207,000000,16.39,16.46,16.37,16.44,26453,0
+BSCU.US,D,20221208,000000,16.38,16.44,16.38,16.41,55428,0
+BSCU.US,D,20221209,000000,16.4,16.4,16.33,16.33,18922,0
+BSCU.US,D,20221212,000000,16.4,16.4,16.29,16.3,26161,0
+BSCU.US,D,20221213,000000,16.58,16.58,16.41,16.42,50732,0
+BSCU.US,D,20221214,000000,16.44,16.4999,16.34,16.4685,140678,0
+BSCU.US,D,20221215,000000,16.47,16.48,16.45,16.4769,36334,0
+BSCU.US,D,20221216,000000,16.3649,16.46,16.3649,16.45,29836,0
+BSCU.US,D,20221219,000000,16.28,16.28,16.24,16.2588,93203,0
+BSCU.US,D,20221220,000000,16.17,16.17,16.115,16.135,103742,0
+BSCU.US,D,20221221,000000,16.21,16.22,16.17,16.2,57526,0
+BSCU.US,D,20221222,000000,16.22,16.22,16.17,16.2,37486,0
+BSCU.US,D,20221223,000000,16.1,16.21,16.1,16.1602,62833,0
+BSCU.US,D,20221227,000000,16.1,16.1152,16,16.02,493983,0
+BSCU.US,D,20221228,000000,16.055,16.0599,15.97,15.985,79095,0
+BSCU.US,D,20221229,000000,16,16.06,16,16.05,21830,0
+BSCU.US,D,20221230,000000,16.03,16.03,15.96,15.9662,69968,0
+BSCU.US,D,20230103,000000,16.18,16.18,16.0501,16.09,12330,0
+BSCU.US,D,20230104,000000,16.1833,16.19,16.14,16.18,27385,0
+BSCU.US,D,20230105,000000,16.12,16.1999,16.09,16.18,74614,0
+BSCU.US,D,20230106,000000,16.22,16.4,16.2,16.37,34853,0
+BSCU.US,D,20230109,000000,16.4,16.47,16.37,16.43,130806,0
+BSCU.US,D,20230110,000000,16.42,16.42,16.3457,16.39,138010,0
+BSCU.US,D,20230111,000000,16.43,16.5,16.43,16.47,103444,0
+BSCU.US,D,20230112,000000,16.55,16.6324,16.47,16.6324,75493,0
+BSCU.US,D,20230113,000000,16.61,16.63,16.55,16.58,14231,0
+BSCU.US,D,20230117,000000,16.53,16.58,16.5141,16.52,32245,0
+BSCU.US,D,20230118,000000,16.72,16.73,16.6427,16.6847,76208,0
+BSCU.US,D,20230119,000000,16.67,16.69,16.64,16.67,59962,0
+BSCU.US,D,20230120,000000,16.61,16.62,16.555,16.59,61072,0
+BSCU.US,D,20230123,000000,16.53,16.54,16.4908,16.51,44560,0
+BSCU.US,D,20230124,000000,16.55,16.59,16.49,16.5841,48138,0
+BSCU.US,D,20230125,000000,16.6,16.6,16.5341,16.585,51891,0
+BSCU.US,D,20230126,000000,16.61,16.61,16.5327,16.57,54560,0
+BSCU.US,D,20230127,000000,16.52,16.55,16.52,16.55,163725,0
+BSCU.US,D,20230130,000000,16.53,16.53,16.46,16.47,159418,0
+BSCU.US,D,20230131,000000,16.58,16.6,16.491,16.6,45908,0
+BSCU.US,D,20230201,000000,16.65,16.74,16.57,16.74,55530,0
+BSCU.US,D,20230202,000000,16.78,16.8,16.74,16.746,36900,0
+BSCU.US,D,20230203,000000,16.63,16.64,16.57,16.5879,76272,0
+BSCU.US,D,20230206,000000,16.52,16.52,16.46,16.46,65640,0
+BSCU.US,D,20230207,000000,16.45,16.51,16.4001,16.4139,138045,0
+BSCU.US,D,20230208,000000,16.42,16.45,16.37,16.42,185149,0
+BSCU.US,D,20230209,000000,16.52,16.52,16.35,16.37,87576,0
+BSCU.US,D,20230210,000000,16.36,16.36,16.24,16.25,101701,0
+BSCU.US,D,20230213,000000,16.27,16.3,16.26,16.3,27868,0
+BSCU.US,D,20230214,000000,16.29,16.31,16.2,16.27,95324,0
+BSCU.US,D,20230215,000000,16.25,16.25,16.1883,16.21,36999,0
+BSCU.US,D,20230216,000000,16.13,16.1953,16.13,16.14,34550,0
+BSCU.US,D,20230217,000000,16.11,16.17,16.08,16.165,44507,0
+BSCU.US,D,20230221,000000,16.03,16.03,15.93,15.945,38062,0
+BSCU.US,D,20230222,000000,15.96,15.9917,15.95,15.955,49543,0
+BSCU.US,D,20230223,000000,15.99,16.0599,15.98,16.045,114026,0
+BSCU.US,D,20230224,000000,15.95,15.98,15.93,15.975,34270,0
+BSCU.US,D,20230227,000000,16.02,16.02,15.98,15.99,332876,0
+BSCU.US,D,20230228,000000,15.96,16,15.92,15.9803,102267,0
+BSCU.US,D,20230301,000000,15.945,15.97,15.87,15.8867,493680,0
+BSCU.US,D,20230302,000000,15.85,15.88,15.811,15.88,214931,0
+BSCU.US,D,20230303,000000,15.98,16,15.92,16,57806,0
+BSCU.US,D,20230306,000000,16.07,16.07,15.96,15.975,72305,0
+BSCU.US,D,20230307,000000,16,16.01,15.92,15.95,54048,0
+BSCU.US,D,20230308,000000,15.97,16,15.9,15.9146,58181,0
+BSCU.US,D,20230309,000000,15.93,15.955,15.905,15.9246,29901,0
+BSCU.US,D,20230310,000000,16.05,16.12,16.0384,16.065,85628,0
+BSCU.US,D,20230313,000000,16.16,16.32,16.13,16.2,49884,0
+BSCU.US,D,20230314,000000,16.1928,16.1928,16.1,16.1155,71644,0
+BSCU.US,D,20230315,000000,16.21,16.34,16.21,16.28,148567,0
+BSCU.US,D,20230316,000000,16.35,16.35,16.17,16.2145,73095,0
+BSCU.US,D,20230317,000000,16.329,16.37,16.3057,16.34,22260,0
+BSCU.US,D,20230320,000000,16.29,16.29,16.2038,16.2247,18033,0
+BSCU.US,D,20230321,000000,16.24,16.28,16.22,16.25,28353,0
+BSCU.US,D,20230322,000000,16.27,16.419,16.2137,16.3536,53185,0
+BSCU.US,D,20230323,000000,16.359,16.46,16.355,16.43,68480,0
+BSCU.US,D,20230324,000000,16.49,16.53,16.4584,16.52,53919,0
+BSCU.US,D,20230327,000000,16.4,16.4,16.33,16.36,30064,0
+BSCU.US,D,20230328,000000,16.34,16.35,16.3,16.315,28312,0
+BSCU.US,D,20230329,000000,16.34,16.38,16.3061,16.36,86185,0
+BSCU.US,D,20230330,000000,16.36,16.389,16.36,16.3791,33410,0
+BSCU.US,D,20230331,000000,16.45,16.49,16.42,16.49,85047,0
+BSCU.US,D,20230403,000000,16.47,16.63,16.465,16.605,31772,0
+BSCU.US,D,20230404,000000,16.55,16.63,16.5157,16.6184,43866,0
+BSCU.US,D,20230405,000000,16.66,16.685,16.6301,16.66,50262,0
+BSCU.US,D,20230406,000000,16.69,16.69,16.6401,16.66,112065,0
+BSCU.US,D,20230410,000000,16.57,16.57,16.52,16.565,23360,0
+BSCU.US,D,20230411,000000,16.55,16.58,16.5253,16.565,44476,0
+BSCU.US,D,20230412,000000,16.6,16.62,16.54,16.5528,75131,0
+BSCU.US,D,20230413,000000,16.61,16.61,16.56,16.58,111139,0
+BSCU.US,D,20230414,000000,16.57,16.57,16.5,16.535,30215,0
+BSCU.US,D,20230417,000000,16.5,16.5,16.4401,16.465,37267,0
+BSCU.US,D,20230418,000000,16.499,16.499,16.4641,16.49,35975,0
+BSCU.US,D,20230419,000000,16.46,16.46,16.41,16.415,30490,0
+BSCU.US,D,20230420,000000,16.47,16.475,16.4501,16.465,41142,0
+BSCU.US,D,20230421,000000,16.53,16.53,16.43,16.465,68499,0
+BSCU.US,D,20230424,000000,16.39,16.48,16.39,16.47,23871,0
+BSCU.US,D,20230425,000000,16.54,16.58,16.54,16.5667,46961,0
+BSCU.US,D,20230426,000000,16.6,16.6,16.49,16.49,45601,0
+BSCU.US,D,20230427,000000,16.49,16.49,16.4301,16.445,61488,0
+BSCU.US,D,20230428,000000,16.51,16.56,16.5,16.56,29773,0
+BSCU.US,D,20230501,000000,16.47,16.49,16.3461,16.36,20422,0
+BSCU.US,D,20230502,000000,16.405,16.529,16.4,16.52,58297,0
+BSCU.US,D,20230503,000000,16.55,16.5598,16.509,16.54,29829,0
+BSCU.US,D,20230504,000000,16.47,16.57,16.47,16.535,15375,0
+BSCU.US,D,20230505,000000,16.47,16.489,16.4339,16.465,36534,0
+BSCU.US,D,20230508,000000,16.38,16.41,16.3699,16.375,57119,0
+BSCU.US,D,20230509,000000,16.4,16.4,16.3666,16.385,85888,0
+BSCU.US,D,20230510,000000,16.46,16.48,16.455,16.48,40594,0
+BSCU.US,D,20230511,000000,16.57,16.57,16.5101,16.515,21693,0
+BSCU.US,D,20230512,000000,16.53,16.53,16.43,16.45,75513,0
+BSCU.US,D,20230515,000000,16.39,16.4,16.385,16.395,184045,0
+BSCU.US,D,20230516,000000,16.35,16.35,16.3195,16.3195,29380,0
+BSCU.US,D,20230517,000000,16.38,16.38,16.28,16.2853,115508,0
+BSCU.US,D,20230518,000000,16.28,16.28,16.225,16.245,49303,0
+BSCU.US,D,20230519,000000,16.25,16.25,16.2,16.21,47577,0
+BSCU.US,D,20230522,000000,16.16,16.2,16.156,16.16,135543,0
+BSCU.US,D,20230523,000000,16.15,16.19,16.14,16.17,67658,0
+BSCU.US,D,20230524,000000,16.21,16.21,16.12,16.14,61018,0
+BSCU.US,D,20230525,000000,16.16,16.16,16.07,16.08,84710,0
+BSCU.US,D,20230526,000000,16.08,16.1289,16.06,16.115,36247,0
+BSCU.US,D,20230530,000000,16.2,16.22,16.18,16.22,39555,0
+BSCU.US,D,20230531,000000,16.27,16.27,16.2,16.2638,52679,0
+BSCU.US,D,20230601,000000,16.31,16.34,16.2901,16.32,36706,0
+BSCU.US,D,20230602,000000,16.33,16.33,16.25,16.26,55257,0
+BSCU.US,D,20230605,000000,16.24,16.27,16.195,16.245,43145,0
+BSCU.US,D,20230606,000000,16.23,16.26,16.2,16.25,49626,0
+BSCU.US,D,20230607,000000,16.23,16.25,16.1191,16.13,246832,0
+BSCU.US,D,20230608,000000,16.17,16.224,16.15,16.21,185159,0
+BSCU.US,D,20230609,000000,16.17,16.21,16.16,16.16,137673,0
+BSCU.US,D,20230612,000000,16.22,16.22,16.1401,16.21,51304,0
+BSCU.US,D,20230613,000000,16.24,16.24,16.11,16.14,61152,0
+BSCU.US,D,20230614,000000,15.81,17.39,15.81,16.14,299751,0
+BSCU.US,D,20230615,000000,16.25,16.28,16.22,16.28,119450,0
+BSCU.US,D,20230616,000000,16.25,16.255,16.21,16.24,97298,0
+BSCU.US,D,20230620,000000,16.24,16.24,16.21,16.23,82477,0
+BSCU.US,D,20230621,000000,16.19,16.23,16.15,16.225,80881,0
+BSCU.US,D,20230622,000000,16.18,16.195,16.14,16.16,58657,0
+BSCU.US,D,20230623,000000,16.27,16.27,16.17,16.1892,135037,0
+BSCU.US,D,20230626,000000,16.2,16.25,16.2,16.22,42164,0
+BSCU.US,D,20230627,000000,16.226,16.226,16.17,16.18,50909,0
+BSCU.US,D,20230628,000000,16.23,16.25,16.1899,16.24,54457,0
+BSCU.US,D,20230629,000000,16.16,16.16,16.11,16.1358,40149,0
+BSCU.US,D,20230630,000000,16.16,16.2199,16.15,16.2,57939,0
+BSCU.US,D,20230703,000000,16.2,16.2499,16.19,16.195,15939,0
+BSCU.US,D,20230705,000000,16.19,16.19,16.08,16.1,115962,0
+BSCU.US,D,20230706,000000,16,16,15.92,15.9614,40819,0
+BSCU.US,D,20230707,000000,15.97,16.01,15.965,15.97,67318,0
+BSCU.US,D,20230710,000000,15.97,16.05,15.9601,16.03,63807,0
+BSCU.US,D,20230711,000000,16.06,16.0951,16.0583,16.085,89050,0
+BSCU.US,D,20230712,000000,16.16,16.23,16.16,16.22,117645,0
+BSCU.US,D,20230713,000000,16.3,16.32,16.275,16.31,97858,0
+BSCU.US,D,20230714,000000,16.3,16.3,16.23,16.235,56693,0
+BSCU.US,D,20230717,000000,16.239,16.27,16.22,16.245,62253,0
+BSCU.US,D,20230718,000000,16.2821,16.32,16.28,16.285,40094,0
+BSCU.US,D,20230719,000000,16.34,16.35,16.3,16.335,83432,0
+BSCU.US,D,20230720,000000,16.29,16.29,16.21,16.255,60755,0
+BSCU.US,D,20230721,000000,16.29,16.29,16.27,16.275,69795,0
+BSCU.US,D,20230724,000000,16.24,16.27,16.18,16.2,72424,0
+BSCU.US,D,20230725,000000,16.17,16.18,16.15,16.175,43065,0
+BSCU.US,D,20230726,000000,16.22,16.24,16.16,16.22,113126,0
+BSCU.US,D,20230727,000000,16.22,16.23,16.07,16.1,175937,0
+BSCU.US,D,20230728,000000,16.15,16.16,16.1,16.145,57962,0
+BSCU.US,D,20230731,000000,16.16,16.21,16.16,16.19,261351,0
+BSCU.US,D,20230801,000000,16.12,16.12,16.07,16.075,74248,0
+BSCU.US,D,20230802,000000,16.04,16.04,15.9917,16.025,78101,0
+BSCU.US,D,20230803,000000,15.95,15.95,15.92,15.94,52035,0
+BSCU.US,D,20230804,000000,16.01,16.09,16.001,16.09,31674,0
+BSCU.US,D,20230807,000000,16.07,16.08,16.05,16.06,60633,0
+BSCU.US,D,20230808,000000,16.14,16.4693,16.08,16.11,646747,0
+BSCU.US,D,20230809,000000,16.13,16.135,16.105,16.12,71707,0
+BSCU.US,D,20230810,000000,16.14,16.15,16.01,16.0314,86908,0
+BSCU.US,D,20230811,000000,15.969,16.01,15.9601,15.97,107750,0
+BSCU.US,D,20230814,000000,15.99,15.99,15.92,15.9563,35071,0
+BSCU.US,D,20230815,000000,15.96,15.97,15.9,15.92,315990,0
+BSCU.US,D,20230816,000000,15.91,15.92,15.85,15.855,67094,0
+BSCU.US,D,20230817,000000,15.88,15.88,15.8007,15.83,51582,0
+BSCU.US,D,20230818,000000,15.82,15.89,15.79,15.88,263432,0
+BSCU.US,D,20230821,000000,15.8,15.8,15.7227,15.73,386129,0
+BSCU.US,D,20230822,000000,15.77,15.78,15.72,15.77,106194,0
+BSCU.US,D,20230823,000000,15.86,15.94,15.85,15.93,73399,0
+BSCU.US,D,20230824,000000,15.9,15.91,15.86,15.8739,172001,0
+BSCU.US,D,20230825,000000,15.88,15.9,15.8341,15.875,54036,0
+BSCU.US,D,20230828,000000,15.94,15.94,15.89,15.93,37270,0
+BSCU.US,D,20230829,000000,15.93,16.03,15.9095,16.03,77629,0
+BSCU.US,D,20230830,000000,16.06,16.06,16,16.015,69650,0
+BSCU.US,D,20230831,000000,16.04,16.05,16.025,16.025,184058,0
+BSCU.US,D,20230901,000000,16.07,16.07,15.95,15.98,59448,0
+BSCU.US,D,20230905,000000,15.94,15.94,15.88,15.885,68158,0
+BSCU.US,D,20230906,000000,15.9,15.9,15.83,15.85,78285,0
+BSCU.US,D,20230907,000000,15.89,15.91,15.8625,15.91,123399,0
+BSCU.US,D,20230908,000000,15.95,15.95,15.9,15.91,42600,0
+BSCU.US,D,20230911,000000,15.9,15.9,15.87,15.885,43194,0
+BSCU.US,D,20230912,000000,15.89,15.89,15.86,15.89,52694,0
+BSCU.US,D,20230913,000000,15.88,15.95,15.88,15.9,255603,0
+BSCU.US,D,20230914,000000,15.94,15.96,15.89,15.895,62222,0
+BSCU.US,D,20230915,000000,15.89,15.89,15.86,15.875,58836,0
+BSCU.US,D,20230918,000000,15.79,15.83,15.79,15.825,83269,0
+BSCU.US,D,20230919,000000,15.8,15.8,15.77,15.785,127686,0
+BSCU.US,D,20230920,000000,15.85,15.85,15.78,15.785,63650,0
+BSCU.US,D,20230921,000000,15.7,15.7,15.67,15.68,72829,0
+BSCU.US,D,20230922,000000,15.69,15.7497,15.68,15.745,55376,0
+BSCU.US,D,20230925,000000,15.69,15.69,15.63,15.65,85328,0
+BSCU.US,D,20230926,000000,15.66,15.665,15.6,15.63,110390,0
+BSCU.US,D,20230927,000000,15.68,15.68,15.525,15.555,435198,0
+BSCU.US,D,20230928,000000,15.54,15.59,15.49,15.59,64469,0
+BSCU.US,D,20230929,000000,15.655,15.67,15.57,15.58,99544,0
+BSCU.US,D,20231002,000000,15.54,15.54,15.47,15.48,266821,0
+BSCU.US,D,20231003,000000,15.45,15.46,15.3491,15.355,90417,0
+BSCU.US,D,20231004,000000,15.41,15.46,15.37,15.45,104322,0
+BSCU.US,D,20231005,000000,15.5,15.5,15.43,15.46,98835,0
+BSCU.US,D,20231006,000000,15.37,15.43,15.32,15.41,130268,0
+BSCU.US,D,20231009,000000,15.48,15.58,15.47,15.58,332394,0
+BSCU.US,D,20231010,000000,15.53,15.599,15.5017,15.57,137853,0
+BSCU.US,D,20231011,000000,15.63,15.63,15.5829,15.61,70956,0
+BSCU.US,D,20231012,000000,15.62,15.62,15.4881,15.51,98535,0
+BSCU.US,D,20231013,000000,15.61,15.6185,15.57,15.58,77518,0
+BSCU.US,D,20231016,000000,15.54,15.54,15.5,15.51,115991,0
+BSCU.US,D,20231017,000000,15.39,15.42,15.35,15.39,100005,0
+BSCU.US,D,20231018,000000,15.37,15.37,15.29,15.3,149397,0
+BSCU.US,D,20231019,000000,15.29,15.31,15.22,15.245,1093457,0
+BSCU.US,D,20231020,000000,15.27,15.29,15.25,15.29,97115,0
+BSCU.US,D,20231023,000000,15.2,15.33,15.185,15.32,420211,0
+BSCU.US,D,20231024,000000,15.33,15.36,15.29,15.36,331783,0
+BSCU.US,D,20231025,000000,15.3,15.3,15.24,15.26,162936,0
+BSCU.US,D,20231026,000000,15.28,15.35,15.27,15.34,204325,0
+BSCU.US,D,20231027,000000,15.34,15.345,15.3,15.32,94346,0
+BSCU.US,D,20231030,000000,15.31,15.31,15.265,15.3,110216,0
+BSCU.US,D,20231031,000000,15.32,15.3497,15.3,15.3,171131,0
+BSCU.US,D,20231101,000000,15.34,15.48,15.32,15.46,610219,0
+BSCU.US,D,20231102,000000,15.58,15.586,15.53,15.58,288313,0
+BSCU.US,D,20231103,000000,15.73,15.74,15.64,15.66,180539,0
+BSCU.US,D,20231106,000000,15.62,15.62,15.57,15.585,116965,0
+BSCU.US,D,20231107,000000,15.63,15.69,15.6127,15.675,112731,0
+BSCU.US,D,20231108,000000,15.69,15.72,15.6681,15.705,177773,0
+BSCU.US,D,20231109,000000,15.71,15.71,15.59,15.605,102764,0
+BSCU.US,D,20231110,000000,15.67,15.67,15.6211,15.65,89700,0
+BSCU.US,D,20231113,000000,15.63,15.66,15.58,15.65,105979,0
+BSCU.US,D,20231114,000000,15.86,15.87,15.83,15.865,207292,0
+BSCU.US,D,20231115,000000,15.82,15.82,15.76,15.795,177311,0
+BSCU.US,D,20231116,000000,15.88,15.89,15.85,15.89,375085,0
+BSCU.US,D,20231117,000000,15.93,15.93,15.89,15.925,319053,0
+BSCU.US,D,20231120,000000,15.85,15.9,15.83,15.9,169582,0
+BSCU.US,D,20231121,000000,15.91,15.92,15.85,15.91,382112,0
+BSCU.US,D,20231122,000000,15.95,15.95,15.892,15.95,169632,0
+BSCU.US,D,20231124,000000,15.91,15.9188,15.89,15.895,116959,0
+BSCU.US,D,20231127,000000,15.95,15.99,15.91,15.99,166280,0
+BSCU.US,D,20231128,000000,15.97,16.05,15.959,16.05,102919,0
+BSCU.US,D,20231129,000000,16.11,16.14,16.09,16.14,124073,0
+BSCU.US,D,20231130,000000,16.12,16.12,16.0604,16.09,130321,0
+BSCU.US,D,20231201,000000,16.09,16.22,16.08,16.21,386891,0
+BSCU.US,D,20231204,000000,16.14,16.18,16.115,16.15,272845,0
+BSCU.US,D,20231205,000000,16.18,16.24,16.1785,16.23,164155,0
+BSCU.US,D,20231206,000000,16.29,17.135,16.23,16.275,319820,0
+BSCU.US,D,20231207,000000,16.27,16.3,16.24,16.275,966850,0
+BSCU.US,D,20231208,000000,16.22,16.225,16.175,16.2,409271,0
+BSCU.US,D,20231211,000000,16.18,16.2,16.16,16.2,522181,0
+BSCU.US,D,20231212,000000,16.21,16.26,16.18,16.26,237636,0
+BSCU.US,D,20231213,000000,16.32,16.5,16.275,16.46,261230,0
+BSCU.US,D,20231214,000000,16.59,16.61,16.55,16.575,414853,0
+BSCU.US,D,20231215,000000,16.56,16.575,16.53,16.56,207085,0
+BSCU.US,D,20231218,000000,16.5,16.5,16.45,16.46,249317,0
+BSCU.US,D,20231219,000000,16.46,16.51,16.46,16.49,308292,0
+BSCU.US,D,20231220,000000,16.53,16.55,16.48,16.545,499876,0
+BSCU.US,D,20231221,000000,16.59,16.59,16.52,16.55,437395,0
+BSCU.US,D,20231222,000000,16.59,16.59,16.53,16.55,323948,0
+BSCU.US,D,20231226,000000,16.6,16.6,16.55,16.59,1255242,0
+BSCU.US,D,20231227,000000,16.64,16.69,16.615,16.69,1355303,0
+BSCU.US,D,20231228,000000,16.69,16.7,16.625,16.66,219927,0
+BSCU.US,D,20231229,000000,16.62,16.6535,16.6101,16.635,102782,0
+BSCU.US,D,20240102,000000,16.57,16.57,16.5309,16.55,166936,0
+BSCU.US,D,20240103,000000,16.49,16.54,16.45,16.53,330893,0
+BSCU.US,D,20240104,000000,16.47,16.51,16.46,16.485,382818,0
+BSCU.US,D,20240105,000000,16.45,16.535,16.4236,16.44,190255,0
+BSCU.US,D,20240108,000000,16.39,16.53,16.39,16.48,187614,0
+BSCU.US,D,20240109,000000,16.53,16.53,16.48,16.525,732484,0
+BSCU.US,D,20240110,000000,16.52,16.57,16.49,16.5,262208,0
+BSCU.US,D,20240111,000000,16.52,16.61,16.5115,16.6,258043,0
+BSCU.US,D,20240112,000000,16.68,16.69,16.62,16.665,904152,0
+BSCU.US,D,20240116,000000,16.64,16.64,16.52,16.53,231547,0
+BSCU.US,D,20240117,000000,16.49,16.49,16.4486,16.48,234757,0
+BSCU.US,D,20240118,000000,16.49,16.495,16.45,16.46,271121,0
+BSCU.US,D,20240119,000000,16.46,16.46,16.405,16.445,164019,0
+BSCU.US,D,20240122,000000,16.46,16.46,16.42,16.43,321710,0
+BSCU.US,D,20240123,000000,16.42,16.44,16.39,16.4,1721309,0
+BSCU.US,D,20240124,000000,16.47,16.47,16.36,16.37,185930,0
+BSCU.US,D,20240125,000000,16.4,16.45,16.4,16.45,168410,0
+BSCU.US,D,20240126,000000,16.45,16.45,16.405,16.415,161151,0
+BSCU.US,D,20240129,000000,16.47,16.485,16.44,16.485,126719,0
+BSCU.US,D,20240130,000000,16.5,16.5,16.425,16.47,200449,0
+BSCU.US,D,20240131,000000,16.55,16.58,16.5,16.5359,375642,0
+BSCU.US,D,20240201,000000,16.59,16.64,16.5604,16.62,261579,0
+BSCU.US,D,20240202,000000,16.48,16.5087,16.455,16.5,182040,0
+BSCU.US,D,20240205,000000,16.42,16.42,16.3557,16.39,291101,0
+BSCU.US,D,20240206,000000,16.42,16.49,16.4015,16.47,399905,0
+BSCU.US,D,20240207,000000,16.45,16.4999,16.428,16.455,206505,0
+BSCU.US,D,20240208,000000,16.42,16.43,16.38,16.38,126606,0
+BSCU.US,D,20240209,000000,16.37,16.388,16.35,16.37,186245,0
+BSCU.US,D,20240212,000000,16.37,16.41,16.36,16.4,127459,0
+BSCU.US,D,20240213,000000,16.29,16.3,16.23,16.26,175937,0
+BSCU.US,D,20240214,000000,16.28,16.32,16.26,16.3,166768,0
+BSCU.US,D,20240215,000000,16.38,16.38,16.33,16.35,318400,0
+BSCU.US,D,20240216,000000,16.29,16.31,16.275,16.3,1273154,0
+BSCU.US,D,20240220,000000,16.31,16.31,16.28,16.28,269811,0
+BSCU.US,D,20240221,000000,16.31,16.31,16.24,16.265,282635,0
+BSCU.US,D,20240222,000000,16.26,16.28,16.235,16.26,320471,0
+BSCU.US,D,20240223,000000,16.25,16.29,16.2341,16.275,355685,0
+BSCU.US,D,20240226,000000,16.27,16.27,16.22,16.24,239408,0
+BSCU.US,D,20240227,000000,16.21,16.26,16.21,16.22,151438,0
+BSCU.US,D,20240228,000000,16.24,16.26,16.21,16.25,383706,0
+BSCU.US,D,20240229,000000,16.28,16.3,16.22,16.27,186561,0
+BSCU.US,D,20240301,000000,16.27,16.37,16.22,16.365,176961,0
+BSCU.US,D,20240304,000000,16.34,16.3487,16.325,16.335,161816,0
+BSCU.US,D,20240305,000000,16.37,16.409,16.35,16.395,241820,0
+BSCU.US,D,20240306,000000,16.43,16.4486,16.3901,16.41,249628,0
+BSCU.US,D,20240307,000000,16.45,16.47,16.4112,16.46,197442,0
+BSCU.US,D,20240308,000000,16.5,16.515,16.48,16.49,125607,0
+BSCU.US,D,20240311,000000,16.48,16.51,16.46,16.46,143852,0
+BSCU.US,D,20240312,000000,16.47,16.47,16.42,16.425,179862,0
+BSCU.US,D,20240313,000000,16.43,16.45,16.409,16.415,131608,0
+BSCU.US,D,20240314,000000,16.37,16.38,16.32,16.32,154869,0
+BSCU.US,D,20240315,000000,16.31,16.32,16.29,16.3,131310,0
+BSCU.US,D,20240318,000000,16.25,16.2525,16.21,16.225,109997,0
+BSCU.US,D,20240319,000000,16.27,16.295,16.2441,16.285,168661,0
+BSCU.US,D,20240320,000000,16.29,16.3357,16.26,16.335,143532,0
+BSCU.US,D,20240321,000000,16.37,16.4,16.325,16.34,230593,0
+BSCU.US,D,20240322,000000,16.41,16.41,16.37,16.39,208016,0
+BSCU.US,D,20240325,000000,16.39,16.39,16.34,16.35,193968,0
+BSCU.US,D,20240326,000000,16.36,16.36,16.32,16.35,199624,0
+BSCU.US,D,20240327,000000,16.36,16.41,16.35,16.41,171228,0
+BSCU.US,D,20240328,000000,16.39,16.4097,16.37,16.39,196042,0
+BSCU.US,D,20240401,000000,16.38,16.38,16.26,16.29,182329,0
+BSCU.US,D,20240402,000000,16.21,16.28,16.21,16.28,346577,0
+BSCU.US,D,20240403,000000,16.26,16.3099,16.22,16.3,105613,0
+BSCU.US,D,20240404,000000,16.34,16.34,16.28,16.31,207896,0
+BSCU.US,D,20240405,000000,16.28,16.3,16.26,16.27,148916,0
+BSCU.US,D,20240408,000000,16.2,16.25,16.2,16.225,130958,0
+BSCU.US,D,20240409,000000,16.3,16.3,16.2679,16.275,150976,0
+BSCU.US,D,20240410,000000,16.17,16.17,16.0711,16.085,350733,0
+BSCU.US,D,20240411,000000,16.08,16.11,16.06,16.09,188194,0
+BSCU.US,D,20240412,000000,16.12,16.1486,16.11,16.11,210300,0
+BSCU.US,D,20240415,000000,16.07,16.07,16.01,16.02,183771,0
+BSCU.US,D,20240416,000000,16,16,15.95,15.985,147530,0
+BSCU.US,D,20240417,000000,16.05,16.07,16.0113,16.045,247221,0
+BSCU.US,D,20240418,000000,16.04,16.04,15.99,16.005,193453,0
+BSCU.US,D,20240419,000000,16.04,16.04,16.01,16.01,180528,0
+BSCU.US,D,20240422,000000,15.98,16,15.95,15.995,276653,0
+BSCU.US,D,20240423,000000,15.98,16.06,15.97,16.03,271830,0
+BSCU.US,D,20240424,000000,16.03,16.03,15.965,15.99,171754,0
+BSCU.US,D,20240425,000000,15.92,15.95,15.89,15.945,433039,0
+BSCU.US,D,20240426,000000,16,16,15.97,15.98,254619,0
+BSCU.US,D,20240429,000000,16.03,16.04,16,16.03,478883,0
+BSCU.US,D,20240430,000000,15.96,16.005,15.96,15.96,265285,0
+BSCU.US,D,20240501,000000,16.02,16.075,15.98,16.03,250972,0
+BSCU.US,D,20240502,000000,16.03,16.13,16.03,16.12,672324,0
+BSCU.US,D,20240503,000000,16.23,16.24,16.17,16.22,183405,0
+BSCU.US,D,20240506,000000,16.24,16.24,16.2099,16.22,219300,0
+BSCU.US,D,20240507,000000,16.23,16.26,16.22,16.22,165227,0
+BSCU.US,D,20240508,000000,16.22,16.22,16.19,16.21,207657,0
+BSCU.US,D,20240509,000000,16.21,16.23,16.19,16.22,185992,0
+BSCU.US,D,20240510,000000,16.21,16.21,16.16,16.18,302562,0
+BSCU.US,D,20240513,000000,16.21,16.21,16.18,16.19,169828,0
+BSCU.US,D,20240514,000000,16.23,16.23,16.2,16.22,132814,0
+BSCU.US,D,20240515,000000,16.31,16.33,16.2773,16.33,160091,0
+BSCU.US,D,20240516,000000,16.33,16.33,16.28,16.29,372032,0
+BSCU.US,D,20240517,000000,16.29,16.29,16.26,16.27,257401,0
+BSCU.US,D,20240520,000000,16.2,16.21,16.18,16.19,144212,0
+BSCU.US,D,20240521,000000,16.23,16.23,16.2,16.215,166772,0
+BSCU.US,D,20240522,000000,16.2,16.206,16.17,16.1752,268827,0
+BSCU.US,D,20240523,000000,16.21,16.21,16.11,16.13,136602,0
+BSCU.US,D,20240524,000000,16.16,16.16,16.12,16.15,226924,0
+BSCU.US,D,20240528,000000,16.19,16.19,16.09,16.1,150637,0
+BSCU.US,D,20240529,000000,16.09,16.09,16.035,16.05,117341,0
+BSCU.US,D,20240530,000000,16.11,16.12,16.0877,16.11,121664,0
+BSCU.US,D,20240531,000000,16.17,16.18,16.14,16.17,197560,0
+BSCU.US,D,20240603,000000,16.18,16.26,16.18,16.25,204703,0
+BSCU.US,D,20240604,000000,16.3,16.32,16.28,16.3,93935,0
+BSCU.US,D,20240605,000000,16.34,16.35,16.29,16.34,280117,0
+BSCU.US,D,20240606,000000,16.34,16.36,16.3292,16.35,71852,0
+BSCU.US,D,20240607,000000,16.25,16.25,16.2189,16.225,220583,0
+BSCU.US,D,20240610,000000,16.19,16.23,16.19,16.215,165006,0
+BSCU.US,D,20240611,000000,16.22,16.2787,16.22,16.265,152099,0
+BSCU.US,D,20240612,000000,16.36,16.425,16.34,16.345,229196,0
+BSCU.US,D,20240613,000000,16.38,16.43,16.38,16.4147,88470,0
+BSCU.US,D,20240614,000000,16.37,16.41,16.37,16.39,164830,0
+BSCU.US,D,20240617,000000,16.37,16.37,16.3399,16.35,149537,0
+BSCU.US,D,20240618,000000,16.4,16.42,16.375,16.41,1137245,0
+BSCU.US,D,20240620,000000,16.39,16.39,16.35,16.38,226514,0
+BSCU.US,D,20240621,000000,16.37,16.4091,16.3513,16.37,302990,0
+BSCU.US,D,20240624,000000,16.34,16.34,16.305,16.32,826562,0
+BSCU.US,D,20240625,000000,16.34,16.34,16.29,16.32,142552,0
+BSCU.US,D,20240626,000000,16.25,16.27,16.2357,16.25,254561,0
+BSCU.US,D,20240627,000000,16.3,16.3,16.28,16.29,111858,0
+BSCU.US,D,20240628,000000,16.34,16.35,16.24,16.26,271037,0
+BSCU.US,D,20240701,000000,16.16,16.31,16.16,16.19,215250,0
+BSCU.US,D,20240702,000000,16.28,16.28,16.235,16.26,113599,0
+BSCU.US,D,20240703,000000,16.29,16.33,16.275,16.325,178726,0
+BSCU.US,D,20240705,000000,16.42,16.42,16.37,16.42,200846,0
+BSCU.US,D,20240708,000000,16.39,16.43,16.39,16.4146,231363,0
+BSCU.US,D,20240709,000000,16.36,16.4099,16.36,16.39,166073,0
+BSCU.US,D,20240710,000000,16.44,16.44,16.391,16.42,276599,0
+BSCU.US,D,20240711,000000,16.52,16.52,16.48,16.5,345801,0
+BSCU.US,D,20240712,000000,16.53,16.55,16.49,16.55,222586,0
+BSCU.US,D,20240715,000000,16.53,16.5499,16.49,16.51,672602,0
+BSCU.US,D,20240716,000000,16.55,16.55,16.5,16.545,222224,0
+BSCU.US,D,20240717,000000,16.55,16.55,16.5,16.55,201157,0
+BSCU.US,D,20240718,000000,16.56,16.56,16.5001,16.51,227619,0
+BSCU.US,D,20240719,000000,16.5,16.5,16.46,16.47,128017,0
+BSCU.US,D,20240722,000000,16.45,16.45,16.38,16.41,161173,0
+BSCU.US,D,20240723,000000,16.44,16.44,16.405,16.42,156842,0
+BSCU.US,D,20240724,000000,16.46,16.46,16.385,16.39,271990,0
+BSCU.US,D,20240725,000000,16.38,16.4393,16.38,16.405,316896,0
+BSCU.US,D,20240726,000000,16.54,16.54,16.444,16.48,371447,0
+BSCU.US,D,20240729,000000,16.5,16.5,16.46,16.5,281200,0
+BSCU.US,D,20240730,000000,16.51,16.5199,16.4714,16.51,508614,0
+BSCU.US,D,20240731,000000,16.545,16.6,16.51,16.6,255075,0
+BSCU.US,D,20240801,000000,16.61,16.6689,16.61,16.655,288209,0
+BSCU.US,D,20240802,000000,16.72,16.8,16.72,16.79,163851,0
+BSCU.US,D,20240805,000000,16.79,16.87,16.72,16.755,242888,0
+BSCU.US,D,20240806,000000,16.76,16.76,16.68,16.68,270142,0
+BSCU.US,D,20240807,000000,16.7,16.7,16.6226,16.645,199815,0
+BSCU.US,D,20240808,000000,16.64,16.64,16.605,16.635,223061,0
+BSCU.US,D,20240809,000000,16.59,16.6899,16.59,16.67,437749,0
+BSCU.US,D,20240812,000000,16.69,16.716,16.6507,16.705,116265,0
+BSCU.US,D,20240813,000000,16.765,16.79,16.73,16.77,297556,0
+BSCU.US,D,20240814,000000,16.81,16.82,16.7701,16.795,261078,0
+BSCU.US,D,20240815,000000,16.76,16.76,16.71,16.74,239807,0
+BSCU.US,D,20240816,000000,16.78,16.78,16.7213,16.775,199974,0
+BSCU.US,D,20240819,000000,16.71,16.73,16.69,16.715,213773,0
+BSCU.US,D,20240820,000000,16.76,16.76,16.725,16.75,302954,0
+BSCU.US,D,20240821,000000,16.79,16.826,16.76,16.8046,235254,0
+BSCU.US,D,20240822,000000,16.78,16.78,16.725,16.75,1393900,0
+BSCU.US,D,20240823,000000,16.8,16.84,16.76,16.84,312959,0
+BSCU.US,D,20240826,000000,16.83,16.87,16.81,16.82,321294,0
+BSCU.US,D,20240827,000000,16.81,16.84,16.78,16.83,1566140,0
+BSCU.US,D,20240828,000000,16.81,16.84,16.805,16.82,289749,0
+BSCU.US,D,20240829,000000,16.82,16.82,16.79,16.81,354966,0
+BSCU.US,D,20240830,000000,16.81,16.83,16.77,16.79,402882,0
+BSCU.US,D,20240903,000000,16.86,16.86,16.8,16.83,607810,0
+BSCU.US,D,20240904,000000,16.87,16.91,16.83,16.91,491982,0
+BSCU.US,D,20240905,000000,16.95,16.96,16.88,16.93,275349,0
+BSCU.US,D,20240906,000000,16.98,17.005,16.9,16.94,677612,0
+BSCU.US,D,20240909,000000,16.97,16.98,16.94,16.96,455784,0
+BSCU.US,D,20240910,000000,16.95,17.01,16.95,17.01,204533,0
+BSCU.US,D,20240911,000000,16.96,17.02,16.96,16.99,335475,0
+BSCU.US,D,20240912,000000,17.06,17.06,16.955,17,235883,0
+BSCU.US,D,20240913,000000,17.05,17.05,17.015,17.03,464232,0
+BSCU.US,D,20240916,000000,17.08,17.08,17.02,17.05,236549,0
+BSCU.US,D,20240917,000000,17.09,17.09,17.02,17.05,250259,0
+BSCU.US,D,20240918,000000,17.05,17.1299,17,17.02,478345,0
+BSCU.US,D,20240919,000000,17.02,17.0487,17.00711,17.02,249445,0
+BSCU.US,D,20240920,000000,17.04,17.05,16.99,17.05,1023914,0
+BSCU.US,D,20240923,000000,16.98,16.98,16.93,16.96,210026,0
+BSCU.US,D,20240924,000000,16.96,17.01,16.945,16.99,293727,0
+BSCU.US,D,20240925,000000,16.94,16.9755,16.94,16.94,201196,0
+BSCU.US,D,20240926,000000,16.98,16.98,16.905,16.92,329095,0
+BSCU.US,D,20240927,000000,16.98,16.989,16.94,16.98,226160,0
+BSCU.US,D,20240930,000000,16.98,16.98,16.92,16.95,343951,0
+BSCU.US,D,20241001,000000,16.97,17.01,16.9667,16.99,285538,0
+BSCU.US,D,20241002,000000,16.92,16.98,16.92,16.98,267504,0
+BSCU.US,D,20241003,000000,16.96,16.96,16.9,16.91,295561,0
+BSCU.US,D,20241004,000000,16.85,16.85,16.78,16.79,295627,0
+BSCU.US,D,20241007,000000,16.75,16.76,16.73,16.74,465695,0
+BSCU.US,D,20241008,000000,16.7,16.77,16.7,16.765,840151,0
+BSCU.US,D,20241009,000000,16.75,16.75,16.72,16.74,287941,0
+BSCU.US,D,20241010,000000,16.71,16.75,16.7018,16.74,350882,0
+BSCU.US,D,20241011,000000,16.76,16.77,16.7363,16.7646,145880,0
+BSCU.US,D,20241014,000000,16.79,16.79,16.715,16.75,305383,0
+BSCU.US,D,20241015,000000,16.83,16.83,16.77,16.78,336698,0
+BSCU.US,D,20241016,000000,16.79,16.8198,16.79,16.81,369734,0
+BSCU.US,D,20241017,000000,16.75,16.785,16.75,16.75,224116,0
+BSCU.US,D,20241018,000000,16.77,16.78,16.75,16.76,215554,0
+BSCU.US,D,20241021,000000,16.66,16.66,16.6,16.6,188343,0
+BSCU.US,D,20241022,000000,16.65,16.65,16.58,16.61,244964,0
+BSCU.US,D,20241023,000000,16.58,16.58,16.53,16.555,470334,0
+BSCU.US,D,20241024,000000,16.61,16.61,16.5601,16.58,252779,0
+BSCU.US,D,20241025,000000,16.62,16.62,16.5428,16.545,181671,0
+BSCU.US,D,20241028,000000,16.55,16.5683,16.5112,16.54,261090,0
+BSCU.US,D,20241029,000000,16.48,16.56,16.475,16.56,199223,0
+BSCU.US,D,20241030,000000,16.52,16.58,16.5,16.5,213591,0
+BSCU.US,D,20241031,000000,16.5,16.5,16.4492,16.49,232672,0
+BSCU.US,D,20241101,000000,16.49,16.535,16.4301,16.445,318891,0
+BSCU.US,D,20241104,000000,16.53,16.53,16.4807,16.51,196011,0
+BSCU.US,D,20241105,000000,16.54,16.54,16.46,16.53,620702,0
+BSCU.US,D,20241106,000000,16.5,16.5,16.43,16.45,302538,0
+BSCU.US,D,20241107,000000,16.54,16.58,16.5,16.58,384450,0
+BSCU.US,D,20241108,000000,16.59,16.6,16.55,16.57,343118,0
+BSCU.US,D,20241111,000000,16.6,16.6,16.5093,16.54,327228,0
+BSCU.US,D,20241112,000000,16.54,16.54,16.4415,16.47,269975,0
+BSCU.US,D,20241113,000000,16.55,16.55,16.45,16.47,481631,0
+BSCU.US,D,20241114,000000,16.45,16.48,16.4191,16.44,394100,0
+BSCU.US,D,20241115,000000,16.45,16.48,16.382,16.46,442762,0
+BSCU.US,D,20241118,000000,16.44,16.44,16.38,16.42,404658,0
+BSCU.US,D,20241119,000000,16.46,16.46,16.43,16.44,374812,0
+BSCU.US,D,20241120,000000,16.45,16.45,16.4,16.42,301892,0
+BSCU.US,D,20241121,000000,16.44,16.45,16.4,16.41,453135,0
+BSCU.US,D,20241122,000000,16.42,16.42,16.39,16.41,269566,0
+BSCU.US,D,20241125,000000,16.52,16.52,16.48,16.52,209114,0
+BSCU.US,D,20241126,000000,16.52,16.52,16.46,16.5,450917,0
+BSCU.US,D,20241127,000000,16.6,16.6,16.51,16.55,324455,0
+BSCU.US,D,20241129,000000,16.54,16.6,16.54,16.6,67081,0
+BSCU.US,D,20241202,000000,16.63,16.63,16.56,16.61,296757,0
+BSCU.US,D,20241203,000000,16.65,16.65,16.585,16.59,1327457,0
+BSCU.US,D,20241204,000000,16.55,16.64,16.55,16.63,344138,0
+BSCU.US,D,20241205,000000,16.62,16.62,16.59,16.61,290746,0
+BSCU.US,D,20241206,000000,16.64,16.675,16.63,16.665,287591,0
+BSCU.US,D,20241209,000000,16.64,16.68,16.6313,16.65,310030,0
+BSCU.US,D,20241210,000000,16.63,16.65,16.61,16.64,557289,0
+BSCU.US,D,20241211,000000,16.66,16.67,16.6101,16.63,385547,0
+BSCU.US,D,20241212,000000,16.64,16.64,16.57,16.58,400000,0
+BSCU.US,D,20241213,000000,16.61,16.61,16.52,16.53,260467,0
+BSCU.US,D,20241216,000000,16.57,16.57,16.5236,16.54,408878,0
+BSCU.US,D,20241217,000000,16.56,16.56,16.51,16.53,648590,0
+BSCU.US,D,20241218,000000,16.57,16.57,16.37,16.38,3342817,0
+BSCU.US,D,20241219,000000,16.42,16.42,16.34,16.37,1272245,0
+BSCU.US,D,20241220,000000,16.42,16.45,16.4,16.41,1205556,0
+BSCU.US,D,20241223,000000,16.32,16.34,16.3,16.32,3075882,0
+BSCU.US,D,20241224,000000,16.34,16.34,16.293,16.33,244912,0
+BSCU.US,D,20241226,000000,16.28,16.37,16.28,16.36,1235210,0
+BSCU.US,D,20241227,000000,16.37,16.37,16.32,16.33,3376431,0
+BSCU.US,D,20241230,000000,16.34,16.39,16.34,16.39,706091,0
+BSCU.US,D,20241231,000000,16.41,16.41,16.35,16.37,323674,0
+BSCU.US,D,20250102,000000,16.4,16.42,16.355,16.38,936352,0
+BSCU.US,D,20250103,000000,16.36,16.4,16.35,16.35,701337,0
+BSCU.US,D,20250106,000000,16.36,16.36,16.33,16.34,496445,0
+BSCU.US,D,20250107,000000,16.36,16.36,16.29,16.31,895610,0
+BSCU.US,D,20250108,000000,16.33,16.34,16.3,16.33,1056247,0
+BSCU.US,D,20250110,000000,16.3,16.33,16.22,16.22,919824,0
+BSCU.US,D,20250113,000000,16.2,16.22,16.185,16.195,757676,0
+BSCU.US,D,20250114,000000,16.25,16.25,16.19,16.2,474435,0
+BSCU.US,D,20250115,000000,16.35,16.35,16.3101,16.34,926098,0
+BSCU.US,D,20250116,000000,16.34,16.39,16.3116,16.38,1049297,0
+BSCU.US,D,20250117,000000,16.4,16.4,16.36,16.38,593080,0
+BSCU.US,D,20250121,000000,16.32,16.36,16.32,16.35,807073,0
+BSCU.US,D,20250122,000000,16.37,16.37,16.31,16.32,572990,0
+BSCU.US,D,20250123,000000,16.31,16.32,16.29,16.32,588247,0
+BSCU.US,D,20250124,000000,16.34,16.36,16.31,16.34,419393,0
+BSCU.US,D,20250127,000000,16.43,16.43,16.38,16.42,345119,0
+BSCU.US,D,20250128,000000,16.42,16.42,16.38,16.42,509365,0
+BSCU.US,D,20250129,000000,16.43,16.43,16.365,16.41,580691,0
+BSCU.US,D,20250130,000000,16.45,16.45,16.41,16.43,501045,0
+BSCU.US,D,20250131,000000,16.44,16.45,16.39,16.42,327340,0
+BSCU.US,D,20250203,000000,16.42,16.45,16.3811,16.41,1000302,0
+BSCU.US,D,20250204,000000,16.41,16.45,16.3833,16.45,658613,0
+BSCU.US,D,20250205,000000,16.46,16.51,16.46,16.5,753300,0
+BSCU.US,D,20250206,000000,16.49,16.49,16.45,16.465,1021283,0
+BSCU.US,D,20250207,000000,16.46,16.46,16.4,16.415,438682,0
+BSCU.US,D,20250210,000000,16.41,16.45,16.41,16.43,323034,0
+BSCU.US,D,20250211,000000,16.42,16.42,16.39,16.42,452277,0
+BSCU.US,D,20250212,000000,16.37,16.37,16.32,16.34,709240,0
+BSCU.US,D,20250213,000000,16.39,16.4352,16.39,16.42,444494,0
+BSCU.US,D,20250214,000000,16.46,16.5,16.46,16.48,286511,0
+BSCU.US,D,20250218,000000,16.48,16.48,16.42,16.43,806411,0
+BSCU.US,D,20250219,000000,16.44,16.4599,16.42,16.44,1362604,0
+BSCU.US,D,20250220,000000,16.48,16.48,16.46,16.47,521353,0
+BSCU.US,D,20250221,000000,16.51,16.54,16.48,16.52,405809,0
+BSCU.US,D,20250224,000000,16.48,16.5,16.45,16.48,372039,0
+BSCU.US,D,20250225,000000,16.56,16.56,16.53,16.56,458808,0
+BSCU.US,D,20250226,000000,16.51,16.58,16.51,16.57,354887,0
+BSCU.US,D,20250227,000000,16.57,16.57,16.54,16.56,612797,0
+BSCU.US,D,20250228,000000,16.59,16.61,16.565,16.61,710010,0
+BSCU.US,D,20250303,000000,16.56,16.64,16.54,16.64,453792,0
+BSCU.US,D,20250304,000000,16.67,16.675,16.61,16.62,610789,0
+BSCU.US,D,20250305,000000,16.61,16.643367,16.57,16.58,459508,0
+BSCU.US,D,20250306,000000,16.56,16.58,16.53,16.55,585732,0
+BSCU.US,D,20250307,000000,16.6,16.615,16.53,16.54,368505,0
+BSCU.US,D,20250310,000000,16.55,16.6198,16.55,16.59,1364477,0
+BSCU.US,D,20250311,000000,16.6,16.6299,16.53,16.53,776284,0
+BSCU.US,D,20250312,000000,16.53,16.54,16.49,16.49,415796,0
+BSCU.US,D,20250313,000000,16.49,16.54,16.46,16.53,596053,0
+BSCU.US,D,20250314,000000,16.52,16.5384,16.5,16.5,299343,0
+BSCU.US,D,20250317,000000,16.54,16.555,16.51,16.525,245801,0
+BSCU.US,D,20250318,000000,16.54,16.57,16.5,16.55,434589,0
+BSCU.US,D,20250319,000000,16.56,16.6299,16.5337,16.615,420542,0
+BSCU.US,D,20250320,000000,16.64,16.66,16.6113,16.63,435463,0
+BSCU.US,D,20250321,000000,16.6,16.65,16.6,16.625,292152,0
+BSCU.US,D,20250324,000000,16.57,16.57,16.51,16.52,269893,0
+BSCU.US,D,20250325,000000,16.55,16.56,16.515,16.545,278029,0
+BSCU.US,D,20250326,000000,16.54,16.54,16.51,16.515,465589,0
+BSCU.US,D,20250327,000000,16.53,16.53,16.49,16.5154,399601,0
+BSCU.US,D,20250328,000000,16.58,16.6,16.55,16.595,300709,0
+BSCU.US,D,20250331,000000,16.61,16.62,16.57,16.59,686444,0
+BSCU.US,D,20250401,000000,16.64,16.65,16.61,16.63,299767,0
+BSCU.US,D,20250402,000000,16.68,16.68,16.6,16.63,279751,0
+BSCU.US,D,20250403,000000,16.65,16.76,16.65,16.71,494920,0
+BSCU.US,D,20250404,000000,16.7,16.7695,16.61,16.65,301718,0
+BSCU.US,D,20250407,000000,16.68,16.68,16.47,16.51,757168,0
+BSCU.US,D,20250408,000000,16.47,16.5035,16.375,16.4,462256,0
+BSCU.US,D,20250409,000000,16.23,16.53,16.23,16.53,419358,0
+BSCU.US,D,20250410,000000,16.39,16.4899,16.34,16.37,519886,0
+BSCU.US,D,20250411,000000,16.36,16.36,16.1699,16.31,291187,0
+BSCU.US,D,20250414,000000,16.42,16.445,16.37,16.42,370563,0
+BSCU.US,D,20250415,000000,16.45,16.51,16.44,16.47,906764,0
+BSCU.US,D,20250416,000000,16.46,16.54,16.46,16.525,473847,0
+BSCU.US,D,20250417,000000,16.56,16.56,16.5301,16.55,386134,0
+BSCU.US,D,20250421,000000,16.46,16.49,16.41,16.41,496608,0
+BSCU.US,D,20250422,000000,16.42,16.46,16.42,16.43,472599,0
+BSCU.US,D,20250423,000000,16.5,16.55,16.43,16.43,375070,0
+BSCU.US,D,20250424,000000,16.52,16.55,16.485,16.55,228893,0
+BSCU.US,D,20250425,000000,16.58,16.6,16.5467,16.6,525310,0
+BSCU.US,D,20250428,000000,16.6,16.65,16.5863,16.64,283728,0
+BSCU.US,D,20250429,000000,16.62,16.67,16.6196,16.6614,391288,0
+BSCU.US,D,20250430,000000,16.67,16.67,16.625,16.65,314965,0
+BSCU.US,D,20250501,000000,16.65,16.6883,16.59,16.6098,427059,0
+BSCU.US,D,20250502,000000,16.61,16.61,16.541,16.56,295918,0
+BSCU.US,D,20250505,000000,16.58,16.58,16.53,16.57,279848,0
+BSCU.US,D,20250506,000000,16.59,16.6,16.55,16.59,274166,0
+BSCU.US,D,20250507,000000,16.63,16.63,16.5907,16.615,177955,0
+BSCU.US,D,20250508,000000,16.65,16.65,16.55,16.56,236752,0
+BSCU.US,D,20250509,000000,16.56,16.5989,16.55,16.56,189205,0
+BSCU.US,D,20250512,000000,16.55,16.55,16.505,16.53,291668,0
+BSCU.US,D,20250513,000000,16.58,16.58,16.54,16.55,264857,0
+BSCU.US,D,20250514,000000,16.57,16.57,16.5,16.51,251150,0
+BSCU.US,D,20250515,000000,16.58,16.59,16.53,16.59,330609,0
+BSCU.US,D,20250516,000000,16.61,16.63,16.59,16.6,280780,0
+BSCU.US,D,20250519,000000,16.5,16.56,16.4798,16.56,428759,0
+BSCU.US,D,20250520,000000,16.55,16.56,16.51,16.55,538723,0
+BSCU.US,D,20250521,000000,16.51,16.5188,16.45,16.47,265085,0
+BSCU.US,D,20250522,000000,16.49,16.515,16.455,16.51,445159,0
+BSCU.US,D,20250523,000000,16.56,16.56,16.5,16.51,283720,0
+BSCU.US,D,20250527,000000,16.58,16.58,16.53,16.58,362762,0
+BSCU.US,D,20250528,000000,16.58,16.58,16.53,16.55,259075,0
+BSCU.US,D,20250529,000000,16.6,16.6,16.5715,16.59,238402,0
+BSCU.US,D,20250530,000000,16.62,16.64,16.59,16.64,228219,0
+BSCU.US,D,20250602,000000,16.64,16.64,16.58,16.62,490963,0
+BSCU.US,D,20250603,000000,16.65,16.65,16.6,16.61,205003,0
+BSCU.US,D,20250604,000000,16.66,16.6899,16.64,16.68,217928,0
+BSCU.US,D,20250605,000000,16.67,16.68,16.61,16.62,404897,0
+BSCU.US,D,20250606,000000,16.55,16.58,16.55,16.56,589012,0
+BSCU.US,D,20250609,000000,16.57,16.6,16.56,16.59,338186,0
+BSCU.US,D,20250610,000000,16.64,16.64,16.58,16.6,297335,0
+BSCU.US,D,20250611,000000,16.66,16.66,16.63,16.66,507285,0
+BSCU.US,D,20250612,000000,16.67,16.69,16.67,16.69,343292,0
+BSCU.US,D,20250613,000000,16.64,16.67,16.62,16.64,321553,0
+BSCU.US,D,20250616,000000,16.67,16.67,16.64,16.65,257915,0
+BSCU.US,D,20250617,000000,16.63,16.67,16.63,16.67,309646,0
+BSCU.US,D,20250618,000000,16.66,16.71,16.655,16.67,468189,0
+BSCU.US,D,20250620,000000,16.65,16.71,16.65,16.7,423499,0
+BSCU.US,D,20250623,000000,16.64,16.69,16.64,16.68,359454,0
+BSCU.US,D,20250624,000000,16.65,16.72,16.65,16.72,413085,0
+BSCU.US,D,20250625,000000,16.71,16.72,16.68,16.72,231254,0
+BSCU.US,D,20250626,000000,16.74,16.76,16.71,16.76,349303,0
+BSCU.US,D,20250627,000000,16.75,16.7699,16.71,16.75,272405,0
+BSCU.US,D,20250630,000000,16.78,16.79,16.75,16.78,992720,0
+BSCU.US,D,20250701,000000,16.79,16.79,16.74,16.77,369912,0
+BSCU.US,D,20250702,000000,16.74,16.77,16.72,16.76,307721,0
+BSCU.US,D,20250703,000000,16.75,16.75,16.72,16.74,354587,0
+BSCU.US,D,20250707,000000,16.76,16.76,16.7,16.71,312681,0
+BSCU.US,D,20250708,000000,16.72,16.72,16.68,16.69,215585,0
+BSCU.US,D,20250709,000000,16.73,16.74,16.69,16.74,200230,0
+BSCU.US,D,20250710,000000,16.75,16.75,16.7107,16.74,1333613,0
+BSCU.US,D,20250711,000000,16.72,16.72,16.6847,16.71,333696,0
+BSCU.US,D,20250714,000000,16.69,16.72,16.69,16.71,251911,0
+BSCU.US,D,20250715,000000,16.71,16.71,16.66,16.67,854755,0
+BSCU.US,D,20250716,000000,16.71,16.72,16.66,16.71,418059,0
+BSCU.US,D,20250717,000000,16.73,16.73,16.7,16.72,380347,0
+BSCU.US,D,20250718,000000,16.78,16.78,16.74,16.76,341692,0
+BSCU.US,D,20250721,000000,16.73,16.73,16.71,16.72,235048,0
+BSCU.US,D,20250722,000000,16.75,16.75,16.71,16.75,272089,0
+BSCU.US,D,20250723,000000,16.74,16.74,16.71,16.72,257582,0
+BSCU.US,D,20250724,000000,16.71,16.71,16.66,16.68,454844,0
+BSCU.US,D,20250725,000000,16.72,16.72,16.6894,16.71,898795,0
+BSCU.US,D,20250728,000000,16.71,16.71,16.69,16.705,382685,0
+BSCU.US,D,20250729,000000,16.7,16.75,16.69,16.745,423422,0
+BSCU.US,D,20250730,000000,16.73,16.765,16.71,16.71,497376,0
+BSCU.US,D,20250731,000000,16.73,16.75,16.705,16.715,378716,0
+BSCU.US,D,20250801,000000,16.81,16.85,16.78,16.845,1828513,0
+BSCU.US,D,20250804,000000,16.87,16.87,16.83,16.87,532863,0
+BSCU.US,D,20250805,000000,16.83,16.85,16.82,16.85,421247,0
+BSCU.US,D,20250806,000000,16.85,16.86,16.81,16.86,272116,0
+BSCU.US,D,20250807,000000,16.87,16.87,16.84,16.85,376004,0
+BSCU.US,D,20250808,000000,16.84,16.84,16.81,16.82,440729,0
+BSCU.US,D,20250811,000000,16.83,16.84,16.815,16.83,388614,0
+BSCU.US,D,20250812,000000,16.84,16.85,16.82,16.85,747841,0
+BSCU.US,D,20250813,000000,16.88,16.9071,16.88,16.9,388683,0
+BSCU.US,D,20250814,000000,16.88,16.88,16.85,16.87,448564,0
+BSCU.US,D,20250815,000000,16.88,16.88,16.8513,16.87,198983,0
+BSCU.US,D,20250818,000000,16.82,16.82,16.77,16.79,473729,0
+BSCU.US,D,20250819,000000,16.8,16.81,16.79,16.81,330025,0
+BSCU.US,D,20250820,000000,16.81,16.82,16.79,16.81,390329,0
+BSCU.US,D,20250821,000000,16.8,16.8,16.75,16.76,928870,0
+BSCU.US,D,20250822,000000,16.79,16.865,16.77,16.85,718472,0
+BSCU.US,D,20250825,000000,16.83,16.84,16.82,16.82,525038,0
+BSCU.US,D,20250826,000000,16.83,16.87,16.83,16.86,483481,0
+BSCU.US,D,20250827,000000,16.85,16.89,16.85,16.89,1115695,0
+BSCU.US,D,20250828,000000,16.88,16.89,16.8716,16.88,420486,0
+BSCU.US,D,20250829,000000,16.89,16.89,16.87,16.88,444966,0
+BSCU.US,D,20250902,000000,16.83,16.87,16.83,16.87,356058,0
+BSCU.US,D,20250903,000000,16.87,16.9078,16.86,16.9,447948,0
+BSCU.US,D,20250904,000000,16.94,16.95,16.91,16.95,601195,0
+BSCU.US,D,20250905,000000,17.04,17.04,16.98,16.99,371459,0
+BSCU.US,D,20250908,000000,17.04,17.04,16.983449,17,544558,0
+BSCU.US,D,20250909,000000,17,17.01,16.97,16.98,1043650,0
+BSCU.US,D,20250910,000000,17.02,17.02,16.98,16.99,629255,0
+BSCU.US,D,20250911,000000,17.01,17.03,16.99,17.01,489659,0
+BSCU.US,D,20250912,000000,17,17,16.98,16.99,1040883,0
+BSCU.US,D,20250915,000000,17.02,17.03,17.0111,17.03,521229,0
+BSCU.US,D,20250916,000000,17.03,17.048,17.0145,17.03,758018,0
+BSCU.US,D,20250917,000000,17.04,17.06,16.98,16.99,642693,0
+BSCU.US,D,20250918,000000,16.99,17,16.97,16.99,438941,0
+BSCU.US,D,20250919,000000,17,17.01,16.98,17.01,275946,0
+BSCU.US,D,20250922,000000,16.94,16.94,16.91,16.91,453640,0
+BSCU.US,D,20250923,000000,16.93,16.94,16.9113,16.93,423745,0
+BSCU.US,D,20250924,000000,16.93,16.93,16.89,16.89,318731,0
+BSCU.US,D,20250925,000000,16.87,16.87,16.8301,16.85,491935,0
+BSCU.US,D,20250926,000000,16.87,16.88,16.85,16.88,1087542,0
+BSCU.US,D,20250929,000000,16.88,16.9,16.8799,16.89,447586,0
+BSCU.US,D,20250930,000000,16.91,16.92,16.89,16.9,514170,0
+BSCU.US,D,20251001,000000,16.93,16.95,16.92,16.95,350526,0
+BSCU.US,D,20251002,000000,16.95,16.96,16.925,16.96,425012,0
+BSCU.US,D,20251003,000000,16.95,16.95,16.93,16.94,608934,0
+BSCU.US,D,20251006,000000,16.93,16.93,16.91,16.92,399472,0
+BSCU.US,D,20251007,000000,16.92,16.95,16.9135,16.93,519476,0
+BSCU.US,D,20251008,000000,16.94,16.9573,16.92,16.92,369162,0
+BSCU.US,D,20251009,000000,16.92,16.92,16.89,16.91,445123,0
+BSCU.US,D,20251010,000000,16.95,16.95,16.91,16.92,738135,0
+BSCU.US,D,20251013,000000,16.96,16.9792,16.925,16.96,366128,0
+BSCU.US,D,20251014,000000,16.98,17.0087,16.9404,16.99,483823,0
+BSCU.US,D,20251015,000000,17.02,17.02,16.98,16.99,360264,0
+BSCU.US,D,20251016,000000,16.99,17.035,16.98,17.02,407151,0
+BSCU.US,D,20251017,000000,17.01,17.02,17,17.01,317031,0
+BSCU.US,D,20251020,000000,16.97,16.98,16.96,16.98,266487,0
+BSCU.US,D,20251021,000000,17,17,16.97,16.97,308885,0
+BSCU.US,D,20251022,000000,16.98,17,16.96,16.97,526954,0
+BSCU.US,D,20251023,000000,16.96,16.98,16.96,16.96,386638,0
+BSCU.US,D,20251024,000000,16.99,16.99,16.9601,16.97,378904,0
+BSCU.US,D,20251027,000000,16.98,16.99,16.955,16.97,373870,0
+BSCU.US,D,20251028,000000,16.99,16.99,16.96,16.97,418737,0
+BSCU.US,D,20251029,000000,16.96,16.9999,16.91,16.92,481054,0
+BSCU.US,D,20251030,000000,16.89,16.92,16.86,16.89,519141,0
+BSCU.US,D,20251031,000000,16.91,16.93,16.88,16.89,354829,0
+BSCU.US,D,20251103,000000,16.9,16.9,16.87,16.87,1871846,0
+BSCU.US,D,20251104,000000,16.89,16.91,16.87,16.88,920194,0
+BSCU.US,D,20251105,000000,16.9,16.9,16.85,16.85,676915,0
+BSCU.US,D,20251106,000000,16.9,16.91,16.89,16.9,645294,0
+BSCU.US,D,20251107,000000,16.91,16.9299,16.8999,16.91,381526,0
+BSCU.US,D,20251110,000000,16.92,16.92,16.89,16.9,382608,0
+BSCU.US,D,20251111,000000,16.88,16.95,16.88,16.94,2331555,0
+BSCU.US,D,20251112,000000,16.92,16.94,16.92,16.925,571640,0
+BSCU.US,D,20251113,000000,16.9,16.92,16.88,16.88,482153,0
+BSCU.US,D,20251114,000000,16.9,16.91,16.87,16.87,599316,0
+BSCU.US,D,20251117,000000,16.88,16.9,16.88,16.88,484650,0
+BSCU.US,D,20251118,000000,16.92,16.92,16.89,16.9,549218,0
+BSCU.US,D,20251119,000000,16.93,16.93,16.89,16.9,581102,0
+BSCU.US,D,20251120,000000,16.93,16.937013,16.905,16.92,702466,0
+BSCU.US,D,20251121,000000,16.94,16.97,16.93,16.97,599509,0
+BSCU.US,D,20251124,000000,16.9,16.91,16.89,16.9,1442430,0
+BSCU.US,D,20251125,000000,16.9,16.96,16.9,16.94,648541,0
+BSCU.US,D,20251126,000000,16.95,16.965,16.925,16.96,489680,0
+BSCU.US,D,20251128,000000,16.97,16.97,16.9313,16.95,697760,0
+BSCU.US,D,20251201,000000,16.92,16.92,16.9,16.92,878193,0
+BSCU.US,D,20251202,000000,16.92,16.93,16.91,16.92,704519,0
+BSCU.US,D,20251203,000000,16.94,16.95,16.93,16.95,629796,0
+BSCU.US,D,20251204,000000,16.92,16.93,16.91,16.92,545956,0
+BSCU.US,D,20251205,000000,16.94,16.94,16.9,16.91,452471,0
+BSCU.US,D,20251208,000000,16.92,16.92,16.87,16.9,492063,0
+BSCU.US,D,20251209,000000,16.91,16.91,16.8602,16.87,960041,0
+BSCU.US,D,20251210,000000,16.88,16.94,16.8609,16.94,644180,0
+BSCU.US,D,20251211,000000,16.96,16.96,16.92,16.94,2308480,0
+BSCU.US,D,20251212,000000,16.91,16.9182,16.89,16.9,2509124,0
+BSCU.US,D,20251215,000000,16.94,16.94,16.89,16.92,2445364,0
+BSCU.US,D,20251216,000000,16.92,16.94,16.91,16.94,667655,0
+BSCU.US,D,20251217,000000,16.93,16.94,16.92,16.94,654428,0
+BSCU.US,D,20251218,000000,16.98,16.98,16.95,16.98,3360640,0
+BSCU.US,D,20251219,000000,16.98,16.98,16.93,16.96,1552136,0
+BSCU.US,D,20251222,000000,16.9,16.9,16.87,16.89,1280037,0
+BSCU.US,D,20251223,000000,16.86,16.91,16.85,16.88,2145384,0
+BSCU.US,D,20251224,000000,16.9,16.92,16.8801,16.92,419391,0
+BSCU.US,D,20251226,000000,16.94,16.94,16.91,16.94,694768,0
+BSCU.US,D,20251229,000000,16.93,16.96,16.93,16.96,886557,0
+BSCU.US,D,20251230,000000,16.94,16.96,16.93,16.95,1167849,0
+BSCU.US,D,20251231,000000,16.93,16.95,16.91,16.92,896198,0
+BSCU.US,D,20260102,000000,16.95,16.95,16.9,16.92,974695,0
+BSCU.US,D,20260105,000000,16.94,16.95,16.9201,16.95,1777017,0
+BSCU.US,D,20260106,000000,16.94,16.95,16.92,16.94,1403239,0
+BSCU.US,D,20260107,000000,16.95,16.96,16.9312,16.94,1001145,0
+BSCU.US,D,20260108,000000,16.93,16.93,16.91,16.91,1035500,0
+BSCU.US,D,20260109,000000,16.92,16.93,16.9041,16.92,943707,0
+BSCU.US,D,20260112,000000,16.92,16.93,16.9085,16.91,569467,0
+BSCU.US,D,20260113,000000,16.93,16.95,16.92,16.94,661075,0
+BSCU.US,D,20260114,000000,16.96,16.97,16.94,16.96,616834,0
+BSCU.US,D,20260115,000000,16.95,16.96,16.93,16.93,606876,0
+BSCU.US,D,20260116,000000,16.93,16.9399,16.9,16.92,874273,0
+BSCU.US,D,20260120,000000,16.83,16.84,16.815,16.83,494934,0
+BSCU.US,D,20260121,000000,16.85,16.87,16.83,16.86,646167,0
+BSCU.US,D,20260122,000000,16.86,16.87,16.8439,16.86,1160672,0
+BSCU.US,D,20260123,000000,16.86,16.875,16.84,16.87,948462,0
+BSCU.US,D,20260126,000000,16.88,16.89,16.87,16.87,503168,0
+BSCU.US,D,20260127,000000,16.88,16.89,16.87,16.88,948944,0
+BSCU.US,D,20260128,000000,16.9,16.9,16.86,16.88,729628,0
+BSCU.US,D,20260129,000000,16.89,16.9,16.88,16.9,554279,0
+BSCU.US,D,20260130,000000,16.9,16.92,16.89,16.92,442527,0
+BSCU.US,D,20260202,000000,16.92,16.92,16.8814,16.9,573171,0
+BSCU.US,D,20260203,000000,16.89,16.9,16.88,16.885,597386,0
+BSCU.US,D,20260204,000000,16.89,16.9,16.87,16.89,667779,0
+BSCU.US,D,20260205,000000,16.9086,16.95,16.905,16.945,613886,0
+BSCU.US,D,20260206,000000,16.95,16.95,16.92,16.9358,616077,0
+BSCU.US,D,20260209,000000,16.95,16.96,16.9335,16.96,774695,0
+BSCU.US,D,20260210,000000,16.98,16.98,16.96,16.965,419989,0
+BSCU.US,D,20260211,000000,16.94,16.96,16.93,16.945,762782,0
+BSCU.US,D,20260212,000000,16.95,16.99,16.95,16.985,724068,0
+BSCU.US,D,20260213,000000,17.02,17.0281,17.01,17.015,356231,0
+BSCU.US,D,20260217,000000,17.02,17.03,17.01,17.025,737372,0
+BSCU.US,D,20260218,000000,17.02,17.02,17,17.02,341817,0
diff --git a/daily/us/nasdaq etfs/bscy.us.txt b/daily/us/nasdaq etfs/bscy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b526a0e3d07eec80c0c358a2d79b34fa5bc97c53
--- /dev/null
+++ b/daily/us/nasdaq etfs/bscy.us.txt	
@@ -0,0 +1,421 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSCY.US,D,20240614,000000,20.315,20.315,20.315,20.315,2,0
+BSCY.US,D,20240617,000000,20.2161,20.245,20.2161,20.245,1154,0
+BSCY.US,D,20240618,000000,20.31,20.32,20.31,20.315,602,0
+BSCY.US,D,20240620,000000,20.22,20.27,20.22,20.26,4654,0
+BSCY.US,D,20240621,000000,20.2364,20.2644,20.23,20.26,19838,0
+BSCY.US,D,20240624,000000,20.2799,20.3,20.2671,20.285,8566,0
+BSCY.US,D,20240625,000000,20.28,20.2892,20.27,20.285,5126,0
+BSCY.US,D,20240626,000000,20.2,20.2,20.16,20.185,28280,0
+BSCY.US,D,20240627,000000,20.24,20.24,20.2251,20.2251,5100,0
+BSCY.US,D,20240628,000000,20.26,20.27,20.15,20.155,9201,0
+BSCY.US,D,20240701,000000,20.06,20.06,20.009,20.02,20881,0
+BSCY.US,D,20240702,000000,20.09,20.13,20.0745,20.12,14581,0
+BSCY.US,D,20240703,000000,20.1657,20.25,20.1657,20.2476,10771,0
+BSCY.US,D,20240705,000000,20.355,20.37,20.355,20.36,3364,0
+BSCY.US,D,20240708,000000,20.37,20.38,20.31,20.365,9274,0
+BSCY.US,D,20240709,000000,20.36,20.379,20.32,20.335,14595,0
+BSCY.US,D,20240710,000000,20.36,20.3692,20.3565,20.3692,2064,0
+BSCY.US,D,20240711,000000,20.5,20.51,20.4765,20.4851,13143,0
+BSCY.US,D,20240712,000000,20.505,20.5367,20.505,20.5367,3187,0
+BSCY.US,D,20240715,000000,20.49,20.5,20.4553,20.4553,9523,0
+BSCY.US,D,20240716,000000,20.51,20.549,20.51,20.545,8798,0
+BSCY.US,D,20240717,000000,20.55,20.58,20.5233,20.565,10203,0
+BSCY.US,D,20240718,000000,20.55,20.55,20.495,20.4952,12858,0
+BSCY.US,D,20240719,000000,20.445,20.445,20.445,20.445,30010,0
+BSCY.US,D,20240722,000000,20.36,20.39,20.3,20.32,18405,0
+BSCY.US,D,20240723,000000,20.3499,20.37,20.325,20.325,6029,0
+BSCY.US,D,20240724,000000,20.34,20.345,20.24,20.24,13774,0
+BSCY.US,D,20240725,000000,20.3,20.33,20.29,20.305,15187,0
+BSCY.US,D,20240726,000000,20.3841,20.41,20.3699,20.405,5873,0
+BSCY.US,D,20240729,000000,20.44,20.44,20.41,20.43,12767,0
+BSCY.US,D,20240730,000000,20.57,20.57,20.42,20.475,4685,0
+BSCY.US,D,20240731,000000,20.55,20.59,20.5,20.585,28416,0
+BSCY.US,D,20240801,000000,20.69,20.69,20.6529,20.665,21416,0
+BSCY.US,D,20240802,000000,20.8,20.91,20.77,20.89,99075,0
+BSCY.US,D,20240805,000000,20.93,20.93,20.78,20.8141,46461,0
+BSCY.US,D,20240806,000000,20.7498,20.7498,20.62,20.62,8080,0
+BSCY.US,D,20240807,000000,20.66,20.66,20.588,20.61,2755,0
+BSCY.US,D,20240808,000000,20.58,20.63,20.57,20.62,33444,0
+BSCY.US,D,20240809,000000,20.71,20.73,20.6866,20.71,13187,0
+BSCY.US,D,20240812,000000,20.71,20.78,20.7,20.745,16524,0
+BSCY.US,D,20240813,000000,20.815,20.9,20.815,20.87,13605,0
+BSCY.US,D,20240814,000000,20.925,20.94,20.925,20.94,8228,0
+BSCY.US,D,20240815,000000,20.82,20.88,20.8,20.87,33856,0
+BSCY.US,D,20240816,000000,20.88,20.9248,20.864,20.9248,20817,0
+BSCY.US,D,20240819,000000,20.79,20.85,20.79,20.845,29524,0
+BSCY.US,D,20240820,000000,20.845,20.9,20.8225,20.89,34176,0
+BSCY.US,D,20240821,000000,20.91,21.01,20.89,20.94,59852,0
+BSCY.US,D,20240822,000000,20.95,20.95,20.84,20.89,67145,0
+BSCY.US,D,20240823,000000,20.9,20.9797,20.885,20.965,40269,0
+BSCY.US,D,20240826,000000,21.03,21.03,20.95,20.9544,22880,0
+BSCY.US,D,20240827,000000,20.9,20.95,20.89,20.9364,49540,0
+BSCY.US,D,20240828,000000,20.91,20.93,20.8925,20.9,29165,0
+BSCY.US,D,20240829,000000,20.86,20.89,20.85,20.885,33888,0
+BSCY.US,D,20240830,000000,20.88,20.89,20.8125,20.83,31623,0
+BSCY.US,D,20240903,000000,20.91,20.91,20.86,20.88,42211,0
+BSCY.US,D,20240904,000000,20.9,21,20.9,21,23052,0
+BSCY.US,D,20240905,000000,21.08,21.0998,21,21.095,11782,0
+BSCY.US,D,20240906,000000,21.08,21.18,21.06,21.0936,20209,0
+BSCY.US,D,20240909,000000,21.08,21.16,21.0494,21.1392,52966,0
+BSCY.US,D,20240910,000000,21.12,21.18,21.12,21.18,28371,0
+BSCY.US,D,20240911,000000,21.124,21.21,21.124,21.185,43074,0
+BSCY.US,D,20240912,000000,21.18,21.2,21.1397,21.1836,24787,0
+BSCY.US,D,20240913,000000,21.22,21.27,21.21,21.245,163556,0
+BSCY.US,D,20240916,000000,21.23,21.3,21.2199,21.28,9044,0
+BSCY.US,D,20240917,000000,21.28,21.2891,21.2695,21.28,12477,0
+BSCY.US,D,20240918,000000,21.31,21.36,21.23,21.23,16477,0
+BSCY.US,D,20240919,000000,21.213,21.29,21.2115,21.235,10959,0
+BSCY.US,D,20240920,000000,21.19,21.25,21.18,21.24,32159,0
+BSCY.US,D,20240923,000000,21.13,21.2,21.1,21.17,17534,0
+BSCY.US,D,20240924,000000,21.12,21.23,21.0998,21.215,35456,0
+BSCY.US,D,20240925,000000,21.13,21.13,21.08,21.08,14230,0
+BSCY.US,D,20240926,000000,21.1,21.11,21.0591,21.08,7726,0
+BSCY.US,D,20240927,000000,21.125,21.23,21.125,21.175,756377,0
+BSCY.US,D,20240930,000000,21.14,21.14,21.0852,21.0892,48012,0
+BSCY.US,D,20241001,000000,21.195,21.23,21.1777,21.2081,37138,0
+BSCY.US,D,20241002,000000,21.11,21.19,21.085,21.18,23417,0
+BSCY.US,D,20241003,000000,21.07,21.13,21.07,21.08,23518,0
+BSCY.US,D,20241004,000000,20.94,20.99,20.92,20.95,42215,0
+BSCY.US,D,20241007,000000,20.9,20.91,20.86,20.87,32546,0
+BSCY.US,D,20241008,000000,20.82,20.9,20.7857,20.875,170045,0
+BSCY.US,D,20241009,000000,20.84,20.85,20.8215,20.84,27510,0
+BSCY.US,D,20241010,000000,20.82,20.9,20.79,20.85,30853,0
+BSCY.US,D,20241011,000000,20.84,20.88,20.8319,20.84,13440,0
+BSCY.US,D,20241014,000000,20.88,20.88,20.795,20.84,123082,0
+BSCY.US,D,20241015,000000,20.91,20.92,20.85,20.92,112569,0
+BSCY.US,D,20241016,000000,21,21.01,20.9607,20.99,32630,0
+BSCY.US,D,20241017,000000,20.89,20.89,20.835,20.85,84450,0
+BSCY.US,D,20241018,000000,20.86,20.89,20.83,20.83,46929,0
+BSCY.US,D,20241021,000000,20.71,20.71,20.58,20.58,31640,0
+BSCY.US,D,20241022,000000,20.62,20.62,20.57,20.58,58089,0
+BSCY.US,D,20241023,000000,20.52,20.56,20.4919,20.53,24007,0
+BSCY.US,D,20241024,000000,20.59,20.6293,20.51,20.59,188931,0
+BSCY.US,D,20241025,000000,20.67,20.67,20.5499,20.55,22877,0
+BSCY.US,D,20241028,000000,20.59,20.59,20.4701,20.525,20877,0
+BSCY.US,D,20241029,000000,20.4101,20.54,20.4101,20.54,38799,0
+BSCY.US,D,20241030,000000,20.53,20.6,20.51,20.52,30148,0
+BSCY.US,D,20241031,000000,20.44,20.5,20.4194,20.47,43128,0
+BSCY.US,D,20241101,000000,20.47,20.4906,20.365,20.365,585815,0
+BSCY.US,D,20241104,000000,20.49,20.53,20.4401,20.47,44548,0
+BSCY.US,D,20241105,000000,20.4605,20.555,20.42,20.53,19055,0
+BSCY.US,D,20241106,000000,20.32,20.44,20.32,20.3807,21894,0
+BSCY.US,D,20241107,000000,20.47,20.61,20.47,20.595,27148,0
+BSCY.US,D,20241108,000000,20.64,20.69,20.5937,20.635,35931,0
+BSCY.US,D,20241111,000000,20.59,20.6,20.5699,20.6,14074,0
+BSCY.US,D,20241112,000000,20.5213,20.53,20.4,20.41,37127,0
+BSCY.US,D,20241113,000000,20.53,20.545,20.36,20.38,62196,0
+BSCY.US,D,20241114,000000,20.41,20.47,20.37,20.37,23403,0
+BSCY.US,D,20241115,000000,20.41,20.42,20.3,20.38,81982,0
+BSCY.US,D,20241118,000000,20.34,20.38,20.27,20.35,77550,0
+BSCY.US,D,20241119,000000,20.41,20.41,20.38,20.39,31822,0
+BSCY.US,D,20241120,000000,20.33,20.3798,20.31,20.34,30486,0
+BSCY.US,D,20241121,000000,20.38,20.41,20.3255,20.35,15781,0
+BSCY.US,D,20241122,000000,20.35,20.38,20.3309,20.36,26188,0
+BSCY.US,D,20241125,000000,20.55,20.6,20.53,20.58,41765,0
+BSCY.US,D,20241126,000000,20.5201,20.535,20.48,20.525,18299,0
+BSCY.US,D,20241127,000000,20.58,20.6121,20.555,20.5946,8991,0
+BSCY.US,D,20241129,000000,20.71,20.71,20.6837,20.7063,3309,0
+BSCY.US,D,20241202,000000,20.79,20.79,20.6,20.76,21397,0
+BSCY.US,D,20241203,000000,20.77,20.77,20.69,20.695,13838,0
+BSCY.US,D,20241204,000000,20.66,20.79,20.66,20.74,46228,0
+BSCY.US,D,20241205,000000,20.73,20.78,20.71,20.75,36689,0
+BSCY.US,D,20241206,000000,20.845,20.845,20.76,20.8,93576,0
+BSCY.US,D,20241209,000000,20.8,20.829,20.75,20.76,44191,0
+BSCY.US,D,20241210,000000,20.74,20.7734,20.71,20.73,49929,0
+BSCY.US,D,20241211,000000,20.8,20.8099,20.71,20.71,37191,0
+BSCY.US,D,20241212,000000,20.67,20.705,20.61,20.61,29707,0
+BSCY.US,D,20241213,000000,20.61,20.639,20.5,20.52,529390,0
+BSCY.US,D,20241216,000000,20.6,20.6,20.5137,20.56,64260,0
+BSCY.US,D,20241217,000000,20.53,20.57,20.5,20.53,69088,0
+BSCY.US,D,20241218,000000,20.53,20.59,20.32,20.32,127630,0
+BSCY.US,D,20241219,000000,20.3,20.3,20.18,20.22,633792,0
+BSCY.US,D,20241220,000000,20.33,20.37,20.26,20.3,146079,0
+BSCY.US,D,20241223,000000,20.23,20.23,20.13,20.15,192139,0
+BSCY.US,D,20241224,000000,20.13,20.2099,20.12,20.19,51733,0
+BSCY.US,D,20241226,000000,20.13,20.25,20.1201,20.25,199446,0
+BSCY.US,D,20241227,000000,20.22,20.24,20.16,20.18,104720,0
+BSCY.US,D,20241230,000000,20.27,20.27,20.22,20.255,146361,0
+BSCY.US,D,20241231,000000,20.3,20.3,20.195,20.215,151133,0
+BSCY.US,D,20250102,000000,20.28,20.29,20.21,20.24,72302,0
+BSCY.US,D,20250103,000000,20.2404,20.26,20.185,20.185,70964,0
+BSCY.US,D,20250106,000000,20.16,20.17,20.13,20.135,70613,0
+BSCY.US,D,20250107,000000,20.1,20.1,20.02,20.045,60220,0
+BSCY.US,D,20250108,000000,20.02,20.13,20.02,20.08,94962,0
+BSCY.US,D,20250110,000000,19.95,20.05,19.94,19.955,181872,0
+BSCY.US,D,20250113,000000,19.9,19.95,19.8821,19.905,55041,0
+BSCY.US,D,20250114,000000,19.89,19.89,19.85,19.865,41872,0
+BSCY.US,D,20250115,000000,20.11,20.12,20.0661,20.095,67469,0
+BSCY.US,D,20250116,000000,20.13,20.19,20.0667,20.155,50256,0
+BSCY.US,D,20250117,000000,20.2,20.2,20.15,20.155,101764,0
+BSCY.US,D,20250121,000000,20.22,20.22,20.1501,20.2,111124,0
+BSCY.US,D,20250122,000000,20.21,20.21,20.12,20.14,48210,0
+BSCY.US,D,20250123,000000,20.14,20.14,20.075,20.095,45517,0
+BSCY.US,D,20250124,000000,20.11,20.16,20.0867,20.135,67512,0
+BSCY.US,D,20250127,000000,20.2355,20.27,20.22,20.27,61531,0
+BSCY.US,D,20250128,000000,20.25,20.27,20.215,20.27,128973,0
+BSCY.US,D,20250129,000000,20.31,20.32,20.17,20.25,62142,0
+BSCY.US,D,20250130,000000,20.28,20.3,20.2643,20.275,64525,0
+BSCY.US,D,20250131,000000,20.3,20.35,20.21,20.2228,86711,0
+BSCY.US,D,20250203,000000,20.27,20.33,20.235,20.245,68518,0
+BSCY.US,D,20250204,000000,20.22,20.32,20.1997,20.305,57306,0
+BSCY.US,D,20250205,000000,20.37,20.44,20.37,20.425,38833,0
+BSCY.US,D,20250206,000000,20.4,20.4,20.35,20.385,170438,0
+BSCY.US,D,20250207,000000,20.36,20.36,20.28,20.315,52102,0
+BSCY.US,D,20250210,000000,20.35,20.355,20.3001,20.3158,66539,0
+BSCY.US,D,20250211,000000,20.27,20.3,20.245,20.3,99694,0
+BSCY.US,D,20250212,000000,20.15,20.185,20.11,20.1654,30846,0
+BSCY.US,D,20250213,000000,20.27,20.345,20.25,20.33,44823,0
+BSCY.US,D,20250214,000000,20.405,20.435,20.37,20.394,26825,0
+BSCY.US,D,20250218,000000,20.3,20.36,20.3,20.31,50942,0
+BSCY.US,D,20250219,000000,20.295,20.35,20.29,20.35,75278,0
+BSCY.US,D,20250220,000000,20.355,20.43,20.3383,20.39,86563,0
+BSCY.US,D,20250221,000000,20.39,20.5,20.39,20.46,45336,0
+BSCY.US,D,20250224,000000,20.375,20.44,20.365,20.43,65170,0
+BSCY.US,D,20250225,000000,20.53,20.58,20.5161,20.58,78488,0
+BSCY.US,D,20250226,000000,20.55,20.61,20.53,20.6019,46121,0
+BSCY.US,D,20250227,000000,20.54,20.58,20.51,20.5661,33515,0
+BSCY.US,D,20250228,000000,20.57,20.62,20.56,20.6148,36418,0
+BSCY.US,D,20250303,000000,20.56,20.71,20.56,20.68,79226,0
+BSCY.US,D,20250304,000000,20.65,20.69,20.6097,20.65,45476,0
+BSCY.US,D,20250305,000000,20.65,20.65,20.52,20.545,307965,0
+BSCY.US,D,20250306,000000,20.52,20.54,20.431,20.485,43881,0
+BSCY.US,D,20250307,000000,20.59,20.59,20.44,20.48,56589,0
+BSCY.US,D,20250310,000000,20.56,20.58,20.51,20.5346,71471,0
+BSCY.US,D,20250311,000000,20.53,20.53,20.405,20.4141,64705,0
+BSCY.US,D,20250312,000000,20.41,20.41,20.355,20.3554,43302,0
+BSCY.US,D,20250313,000000,20.28,20.43,20.28,20.401,35881,0
+BSCY.US,D,20250314,000000,20.41,20.435,20.38,20.39,72757,0
+BSCY.US,D,20250317,000000,20.44,20.49,20.42,20.435,62923,0
+BSCY.US,D,20250318,000000,20.43,20.52,20.4,20.4754,73063,0
+BSCY.US,D,20250319,000000,20.48,20.605,20.45,20.5761,188369,0
+BSCY.US,D,20250320,000000,20.645,20.645,20.54,20.59,29547,0
+BSCY.US,D,20250321,000000,20.59,20.61,20.535,20.565,53176,0
+BSCY.US,D,20250324,000000,20.44,20.44,20.3697,20.37,42090,0
+BSCY.US,D,20250325,000000,20.375,20.44,20.37,20.42,41380,0
+BSCY.US,D,20250326,000000,20.359,20.37,20.3333,20.345,120803,0
+BSCY.US,D,20250327,000000,20.3121,20.33,20.281,20.3146,37316,0
+BSCY.US,D,20250328,000000,20.4,20.45,20.39,20.4399,45435,0
+BSCY.US,D,20250331,000000,20.5,20.51,20.415,20.4844,26984,0
+BSCY.US,D,20250401,000000,20.54,20.59,20.53,20.56,58244,0
+BSCY.US,D,20250402,000000,20.62,20.62,20.5045,20.5693,34599,0
+BSCY.US,D,20250403,000000,20.68,20.725,20.63,20.65,47855,0
+BSCY.US,D,20250404,000000,20.68,20.71,20.55,20.58,14505,0
+BSCY.US,D,20250407,000000,20.54,20.68,20.25,20.36,71590,0
+BSCY.US,D,20250408,000000,20.29,20.32,20.03,20.06,133199,0
+BSCY.US,D,20250409,000000,19.92,20.2659,19.76,20.2659,41649,0
+BSCY.US,D,20250410,000000,20.18,20.26,19.99,20.01,70153,0
+BSCY.US,D,20250411,000000,19.91,19.9799,19.7099,19.9622,109964,0
+BSCY.US,D,20250414,000000,20.09,20.12,20.0211,20.09,41513,0
+BSCY.US,D,20250415,000000,20.125,20.23,20.12,20.1892,34358,0
+BSCY.US,D,20250416,000000,20.23,20.2748,20.17,20.27,46691,0
+BSCY.US,D,20250417,000000,20.2901,20.31,20.2301,20.251,56146,0
+BSCY.US,D,20250421,000000,20.1,20.125,19.9837,20.0044,60494,0
+BSCY.US,D,20250422,000000,20.1,20.1,20.025,20.0367,34154,0
+BSCY.US,D,20250423,000000,20.31,20.335,20.1009,20.1091,73735,0
+BSCY.US,D,20250424,000000,20.2,20.33,20.2,20.2785,26074,0
+BSCY.US,D,20250425,000000,20.34,20.39,20.3135,20.39,19652,0
+BSCY.US,D,20250428,000000,20.37,20.47,20.3694,20.44,38824,0
+BSCY.US,D,20250429,000000,20.4,20.48,20.4,20.465,58050,0
+BSCY.US,D,20250430,000000,20.4,20.45,20.37,20.4313,24998,0
+BSCY.US,D,20250501,000000,20.42,20.44,20.325,20.335,126845,0
+BSCY.US,D,20250502,000000,20.31,20.37,20.26,20.3,41265,0
+BSCY.US,D,20250505,000000,20.26,20.28,20.209,20.275,41342,0
+BSCY.US,D,20250506,000000,20.23,20.32,20.2145,20.3092,30472,0
+BSCY.US,D,20250507,000000,20.36,20.4,20.34,20.375,50202,0
+BSCY.US,D,20250508,000000,20.37,20.37,20.2766,20.2766,141011,0
+BSCY.US,D,20250509,000000,20.32,20.33,20.27,20.27,57145,0
+BSCY.US,D,20250512,000000,20.225,20.29,20.225,20.26,440853,0
+BSCY.US,D,20250513,000000,20.27,20.28,20.2401,20.275,45586,0
+BSCY.US,D,20250514,000000,20.26,20.27,20.17,20.18,40571,0
+BSCY.US,D,20250515,000000,20.24,20.36,20.23,20.3152,30815,0
+BSCY.US,D,20250516,000000,20.4,20.4,20.325,20.35,104725,0
+BSCY.US,D,20250519,000000,20.13,20.275,20.1299,20.265,56683,0
+BSCY.US,D,20250520,000000,20.22,20.26,20.18,20.2254,83003,0
+BSCY.US,D,20250521,000000,20.16,20.169,20.0302,20.055,35890,0
+BSCY.US,D,20250522,000000,20.09,20.135,20.0001,20.135,49462,0
+BSCY.US,D,20250523,000000,20.19,20.19,20.13,20.165,260004,0
+BSCY.US,D,20250527,000000,20.225,20.33,20.225,20.305,58797,0
+BSCY.US,D,20250528,000000,20.28,20.28,20.218327,20.26,40322,0
+BSCY.US,D,20250529,000000,20.34,20.349,20.3,20.34,27352,0
+BSCY.US,D,20250530,000000,20.34,20.3753,20.325,20.3753,91391,0
+BSCY.US,D,20250602,000000,20.34,20.35,20.3,20.35,55078,0
+BSCY.US,D,20250603,000000,20.43,20.43,20.35,20.36,24815,0
+BSCY.US,D,20250604,000000,20.44,20.5099,20.42,20.485,25758,0
+BSCY.US,D,20250605,000000,20.49,20.49,20.41,20.4161,46509,0
+BSCY.US,D,20250606,000000,20.3492,20.365,20.31,20.315,37565,0
+BSCY.US,D,20250609,000000,20.32,20.39,20.31,20.365,24134,0
+BSCY.US,D,20250610,000000,20.43,20.43,20.375,20.4,24638,0
+BSCY.US,D,20250611,000000,20.47,20.4988,20.43,20.485,54664,0
+BSCY.US,D,20250612,000000,20.53,20.57,20.5163,20.565,25062,0
+BSCY.US,D,20250613,000000,20.52,20.52,20.43,20.4652,53227,0
+BSCY.US,D,20250616,000000,20.47,20.5281,20.445,20.455,54169,0
+BSCY.US,D,20250617,000000,20.49,20.52,20.46,20.515,65839,0
+BSCY.US,D,20250618,000000,20.55,20.58,20.5043,20.5258,63198,0
+BSCY.US,D,20250620,000000,20.5,20.575,20.48,20.555,78180,0
+BSCY.US,D,20250623,000000,20.52,20.57,20.5085,20.535,62340,0
+BSCY.US,D,20250624,000000,20.52,20.62,20.5016,20.6101,89701,0
+BSCY.US,D,20250625,000000,20.56,20.62,20.545,20.5959,165586,0
+BSCY.US,D,20250626,000000,20.6,20.66,20.5905,20.655,54466,0
+BSCY.US,D,20250627,000000,20.63,20.69,20.61,20.635,32977,0
+BSCY.US,D,20250630,000000,20.69,20.75,20.67,20.75,52338,0
+BSCY.US,D,20250701,000000,20.74,20.76,20.7,20.74,40226,0
+BSCY.US,D,20250702,000000,20.72,20.74,20.68,20.735,23188,0
+BSCY.US,D,20250703,000000,20.7,20.729,20.6703,20.705,34651,0
+BSCY.US,D,20250707,000000,20.66,20.6716,20.595,20.63,141877,0
+BSCY.US,D,20250708,000000,20.57,20.57,20.55,20.57,38456,0
+BSCY.US,D,20250709,000000,20.6,20.66,20.5841,20.655,27738,0
+BSCY.US,D,20250710,000000,20.66,20.67,20.62,20.665,49103,0
+BSCY.US,D,20250711,000000,20.59,20.59,20.55,20.555,27731,0
+BSCY.US,D,20250714,000000,20.55,20.57,20.5209,20.57,39092,0
+BSCY.US,D,20250715,000000,20.61,20.61,20.485,20.5,73584,0
+BSCY.US,D,20250716,000000,20.51,20.56,20.47,20.535,54147,0
+BSCY.US,D,20250717,000000,20.54,20.6,20.54,20.5574,47358,0
+BSCY.US,D,20250718,000000,20.62,20.62,20.581,20.605,54658,0
+BSCY.US,D,20250721,000000,20.62,20.63,20.59,20.595,49098,0
+BSCY.US,D,20250722,000000,20.62,20.69,20.599,20.6353,69631,0
+BSCY.US,D,20250723,000000,20.61,20.6191,20.5911,20.595,46932,0
+BSCY.US,D,20250724,000000,20.54,20.6,20.54,20.575,194695,0
+BSCY.US,D,20250725,000000,20.58,20.64,20.565,20.635,53019,0
+BSCY.US,D,20250728,000000,20.61,20.61,20.5805,20.5954,54949,0
+BSCY.US,D,20250729,000000,20.67,20.7,20.62,20.695,49115,0
+BSCY.US,D,20250730,000000,20.64,20.71,20.634043,20.645,45106,0
+BSCY.US,D,20250731,000000,20.7,20.7199,20.655,20.655,76458,0
+BSCY.US,D,20250801,000000,20.79,20.85,20.77,20.8376,20981,0
+BSCY.US,D,20250804,000000,20.84,20.88,20.83,20.86,40977,0
+BSCY.US,D,20250805,000000,20.84,20.87,20.81,20.85,60316,0
+BSCY.US,D,20250806,000000,20.8,20.87,20.79,20.855,24091,0
+BSCY.US,D,20250807,000000,20.87,20.889,20.83,20.845,168001,0
+BSCY.US,D,20250808,000000,20.83,20.83,20.78,20.785,83059,0
+BSCY.US,D,20250811,000000,20.78,20.87,20.78,20.795,103657,0
+BSCY.US,D,20250812,000000,20.78,20.82,20.755,20.8054,46747,0
+BSCY.US,D,20250813,000000,20.87,20.905,20.86,20.895,52998,0
+BSCY.US,D,20250814,000000,20.84,20.94,20.81,20.8274,82029,0
+BSCY.US,D,20250815,000000,20.83,20.85,20.8,20.81,102894,0
+BSCY.US,D,20250818,000000,20.74,20.74,20.6795,20.69,69779,0
+BSCY.US,D,20250819,000000,20.7,20.73,20.7,20.725,61970,0
+BSCY.US,D,20250820,000000,20.72,20.75,20.705,20.73,69259,0
+BSCY.US,D,20250821,000000,20.7,20.7,20.64,20.66,42915,0
+BSCY.US,D,20250822,000000,20.71,20.8295,20.71,20.81,27778,0
+BSCY.US,D,20250825,000000,20.79,20.7908,20.76,20.76,52935,0
+BSCY.US,D,20250826,000000,20.76,20.81,20.75,20.79,40293,0
+BSCY.US,D,20250827,000000,20.76,20.83,20.75,20.815,59924,0
+BSCY.US,D,20250828,000000,20.82,20.86,20.81,20.84,56609,0
+BSCY.US,D,20250829,000000,20.83,20.83,20.795,20.8,103802,0
+BSCY.US,D,20250902,000000,20.71,20.77,20.7075,20.74,42574,0
+BSCY.US,D,20250903,000000,20.76,20.91,20.76,20.83,87646,0
+BSCY.US,D,20250904,000000,20.89,20.97,20.87,20.96,121458,0
+BSCY.US,D,20250905,000000,21.08,21.1,21.06,21.07,70637,0
+BSCY.US,D,20250908,000000,21.12,21.1298,21.09,21.1,47482,0
+BSCY.US,D,20250909,000000,21.11,21.11,21.055,21.075,93327,0
+BSCY.US,D,20250910,000000,21.13,21.19,21.129,21.16,105512,0
+BSCY.US,D,20250911,000000,21.19,21.2499,21.18,21.22,1550958,0
+BSCY.US,D,20250912,000000,21.19,21.19,21.145,21.18,267693,0
+BSCY.US,D,20250915,000000,21.22,21.25,21.22,21.24,73327,0
+BSCY.US,D,20250916,000000,21.23,21.26,21.21,21.23,82850,0
+BSCY.US,D,20250917,000000,21.25,21.29,21.17,21.19,53567,0
+BSCY.US,D,20250918,000000,21.14,21.18,21.1101,21.15,59938,0
+BSCY.US,D,20250919,000000,21.15,21.165,21.13,21.155,33116,0
+BSCY.US,D,20250922,000000,21.06,21.06,21.025,21.03,54686,0
+BSCY.US,D,20250923,000000,21.06,21.08,21.035,21.06,96345,0
+BSCY.US,D,20250924,000000,21.04,21.04,20.99,20.99,94120,0
+BSCY.US,D,20250925,000000,20.94,20.96,20.895,20.94,109502,0
+BSCY.US,D,20250926,000000,20.96,20.99,20.93,20.96,54202,0
+BSCY.US,D,20250929,000000,21,21.04,21,21.025,59414,0
+BSCY.US,D,20250930,000000,21.03,21.075,20.99,21.02,70762,0
+BSCY.US,D,20251001,000000,21.09,21.11,21.055,21.105,64022,0
+BSCY.US,D,20251002,000000,21.1,21.15,21.095,21.13,84891,0
+BSCY.US,D,20251003,000000,21.13,21.13,21.09,21.11,43749,0
+BSCY.US,D,20251006,000000,21.05,21.0859,21.045,21.06,82489,0
+BSCY.US,D,20251007,000000,21.06,21.11,21.05,21.08,161225,0
+BSCY.US,D,20251008,000000,21.12,21.12,21.06,21.06,73858,0
+BSCY.US,D,20251009,000000,21.04,21.04,21.005,21.02,74138,0
+BSCY.US,D,20251010,000000,21.08,21.1,21.05,21.06,225716,0
+BSCY.US,D,20251013,000000,21.08,21.15,21.07,21.13,106438,0
+BSCY.US,D,20251014,000000,21.11,21.18,21.09,21.17,55409,0
+BSCY.US,D,20251015,000000,21.18,21.24,21.16,21.18,48537,0
+BSCY.US,D,20251016,000000,21.18,21.25,21.17,21.23,54073,0
+BSCY.US,D,20251017,000000,21.22,21.27,21.19,21.2,65089,0
+BSCY.US,D,20251020,000000,21.16,21.26,21.15,21.18,77372,0
+BSCY.US,D,20251021,000000,21.21,21.225,21.188,21.1919,49965,0
+BSCY.US,D,20251022,000000,21.17,21.2,21.15,21.19,73253,0
+BSCY.US,D,20251023,000000,21.17,21.2,21.16,21.16,73704,0
+BSCY.US,D,20251024,000000,21.21,21.2196,21.17,21.21,39702,0
+BSCY.US,D,20251027,000000,21.2,21.2458,21.18,21.24,87732,0
+BSCY.US,D,20251028,000000,21.24,21.246538,21.2,21.23,88726,0
+BSCY.US,D,20251029,000000,21.23,21.23,21.11,21.12,47996,0
+BSCY.US,D,20251030,000000,21.03,21.09,21.02,21.05,65683,0
+BSCY.US,D,20251031,000000,21.05,21.065,21,21,63618,0
+BSCY.US,D,20251103,000000,21,21,20.9398,20.96,64353,0
+BSCY.US,D,20251104,000000,20.96,21.025,20.9599,20.98,96382,0
+BSCY.US,D,20251105,000000,21,21,20.925,20.93,65807,0
+BSCY.US,D,20251106,000000,21,21.04,21,21.025,60681,0
+BSCY.US,D,20251107,000000,20.99,21.0299,20.98,20.99,45112,0
+BSCY.US,D,20251110,000000,21,21.015,20.995,21,90368,0
+BSCY.US,D,20251111,000000,21.06,21.1,21.03,21.08,77374,0
+BSCY.US,D,20251112,000000,21.06,21.07,21.04,21.055,59519,0
+BSCY.US,D,20251113,000000,21,21.035,20.97,20.98,114252,0
+BSCY.US,D,20251114,000000,21,21,20.94,20.94,94961,0
+BSCY.US,D,20251117,000000,20.93,20.97,20.93,20.94,53842,0
+BSCY.US,D,20251118,000000,20.98,21,20.945,20.96,64551,0
+BSCY.US,D,20251119,000000,21.01,21.01,20.955,20.97,116048,0
+BSCY.US,D,20251120,000000,21.02,21.035,20.98,20.99,89701,0
+BSCY.US,D,20251121,000000,21.06,21.07,21.01,21.06,74289,0
+BSCY.US,D,20251124,000000,21.02,21.0462,21,21.04,59763,0
+BSCY.US,D,20251125,000000,21.05,21.1399,21.05,21.1,51531,0
+BSCY.US,D,20251126,000000,21.1,21.16,21.085,21.15,94030,0
+BSCY.US,D,20251128,000000,21.15,21.15,21.1036,21.13,23072,0
+BSCY.US,D,20251201,000000,21.05,21.059,21.02,21.05,99926,0
+BSCY.US,D,20251202,000000,21.05,21.085,21.035,21.06,94788,0
+BSCY.US,D,20251203,000000,21.09,21.1399,21.08,21.13,102682,0
+BSCY.US,D,20251204,000000,21.1,21.1,21.06,21.07,83539,0
+BSCY.US,D,20251205,000000,21.1,21.1,21.04,21.05,433086,0
+BSCY.US,D,20251208,000000,21.06,21.06,20.99,21.02,68871,0
+BSCY.US,D,20251209,000000,21.05,21.05,20.98,20.99,168846,0
+BSCY.US,D,20251210,000000,21,21.0999,20.98,21.08,50647,0
+BSCY.US,D,20251211,000000,21.11,21.1238,21.0601,21.07,1932582,0
+BSCY.US,D,20251212,000000,21.01,21.01,20.975,20.99,52837,0
+BSCY.US,D,20251215,000000,21.05,21.05,20.99,21.01,103610,0
+BSCY.US,D,20251216,000000,20.99,21.05,20.99,21.05,43601,0
+BSCY.US,D,20251217,000000,21.03,21.05,21.01,21.03,135657,0
+BSCY.US,D,20251218,000000,21.11,21.12,21.07,21.11,131180,0
+BSCY.US,D,20251219,000000,21.08,21.0876,21.05,21.06,177221,0
+BSCY.US,D,20251222,000000,20.99,20.99,20.96,20.97,87641,0
+BSCY.US,D,20251223,000000,20.94,21,20.93,20.98,77114,0
+BSCY.US,D,20251224,000000,21.03,21.06,21.01,21.06,40618,0
+BSCY.US,D,20251226,000000,21.08,21.08,21.04,21.07,66838,0
+BSCY.US,D,20251229,000000,21.08,21.11,21.07,21.1,108276,0
+BSCY.US,D,20251230,000000,21.07,21.0999,21.05,21.08,102860,0
+BSCY.US,D,20251231,000000,21.07,21.08,21.02,21.02,180649,0
+BSCY.US,D,20260102,000000,21.05,21.05,20.99,21,92888,0
+BSCY.US,D,20260105,000000,21.03,21.07,21.025,21.06,70373,0
+BSCY.US,D,20260106,000000,21.04,21.065,21.01,21.06,153920,0
+BSCY.US,D,20260107,000000,21.1,21.11,21.06,21.07,79460,0
+BSCY.US,D,20260108,000000,21.02,21.0363,21.01,21.02,136246,0
+BSCY.US,D,20260109,000000,21.02,21.077,21.02,21.06,92165,0
+BSCY.US,D,20260112,000000,21.04,21.073144,21.03,21.04,516357,0
+BSCY.US,D,20260113,000000,21.07,21.095,21.0617,21.08,87228,0
+BSCY.US,D,20260114,000000,21.1,21.13,21.09,21.13,182629,0
+BSCY.US,D,20260115,000000,21.14,21.14,21.09,21.09,141646,0
+BSCY.US,D,20260116,000000,21.07,21.08,21.03,21.05,76023,0
+BSCY.US,D,20260120,000000,20.87,20.895,20.845,20.87,89739,0
+BSCY.US,D,20260121,000000,20.89,20.97,20.88,20.95,127248,0
+BSCY.US,D,20260122,000000,20.96,20.99,20.94,20.98,91597,0
+BSCY.US,D,20260123,000000,20.97,21,20.945,21,92396,0
+BSCY.US,D,20260126,000000,21.02,21.025,21,21,102215,0
+BSCY.US,D,20260127,000000,20.99,21.015,20.98,20.98,52652,0
+BSCY.US,D,20260128,000000,20.98,20.98,20.94,20.97,128670,0
+BSCY.US,D,20260129,000000,20.96,20.99,20.93,20.99,92703,0
+BSCY.US,D,20260130,000000,20.98,20.99,20.97,20.99,143287,0
+BSCY.US,D,20260202,000000,20.99,20.99,20.94,20.96,112122,0
+BSCY.US,D,20260203,000000,20.94,20.97,20.94,20.96,142399,0
+BSCY.US,D,20260204,000000,20.94,20.9599,20.92,20.95,118446,0
+BSCY.US,D,20260205,000000,20.99,21.04,20.975,21.03,107242,0
+BSCY.US,D,20260206,000000,21.03,21.05,21.01,21.05,83938,0
+BSCY.US,D,20260209,000000,21.03,21.0595,21.01,21.05,112499,0
+BSCY.US,D,20260210,000000,21.12,21.12,21.0832,21.095,83601,0
+BSCY.US,D,20260211,000000,21.05,21.115,21.04,21.08,1188736,0
+BSCY.US,D,20260212,000000,21.11,21.16,21.1,21.15,453554,0
+BSCY.US,D,20260213,000000,21.19,21.22,21.185,21.215,122570,0
+BSCY.US,D,20260217,000000,21.21,21.2399,21.195,21.22,319726,0
+BSCY.US,D,20260218,000000,21.21,21.22,21.195,21.21,132591,0
diff --git a/daily/us/nasdaq etfs/bsju.us.txt b/daily/us/nasdaq etfs/bsju.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df6b3c28d44cd48f8e71d31e836c83af4130433c
--- /dev/null
+++ b/daily/us/nasdaq etfs/bsju.us.txt	
@@ -0,0 +1,861 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSJU.US,D,20220914,000000,25,25.005,25,25.005,300,0
+BSJU.US,D,20220915,000000,24.97,24.97,24.77,24.77,2300,0
+BSJU.US,D,20220916,000000,24.65,24.725,24.639,24.725,974,0
+BSJU.US,D,20220919,000000,24.94,24.94,24.94,24.94,250,0
+BSJU.US,D,20220920,000000,24.719,24.72,24.6599,24.665,1348,0
+BSJU.US,D,20220921,000000,24.79,24.81,24.579,24.579,801,0
+BSJU.US,D,20220922,000000,24.385,24.385,24.385,24.385,250,0
+BSJU.US,D,20220923,000000,24.0576,24.07,24.04,24.04,619,0
+BSJU.US,D,20220926,000000,23.97,23.98,23.685,23.685,1339,0
+BSJU.US,D,20220927,000000,23.615,23.615,23.615,23.615,250,0
+BSJU.US,D,20220928,000000,24.052,24.052,24.052,24.052,250,0
+BSJU.US,D,20220929,000000,23.76,23.83,23.76,23.8,745,0
+BSJU.US,D,20220930,000000,23.68,23.68,23.633,23.633,515,0
+BSJU.US,D,20221003,000000,23.86,23.9689,23.85,23.9689,1011,0
+BSJU.US,D,20221004,000000,24.5061,24.5061,24.5061,24.5061,84,0
+BSJU.US,D,20221005,000000,24.2891,24.4334,24.2891,24.4334,1811,0
+BSJU.US,D,20221006,000000,24.41,24.41,24.3174,24.3174,231,0
+BSJU.US,D,20221007,000000,23.9682,23.9682,23.9682,23.9682,1,0
+BSJU.US,D,20221010,000000,23.634,23.634,23.634,23.634,2,0
+BSJU.US,D,20221011,000000,23.725,23.725,23.725,23.725,2,0
+BSJU.US,D,20221012,000000,23.821,23.821,23.7875,23.7875,420,0
+BSJU.US,D,20221013,000000,23.44,23.8428,23.44,23.8428,1080,0
+BSJU.US,D,20221014,000000,23.73,23.73,23.73,23.73,2,0
+BSJU.US,D,20221017,000000,24.1028,24.1028,24.1028,24.1028,2,0
+BSJU.US,D,20221018,000000,24.33,24.33,24.3157,24.3157,309,0
+BSJU.US,D,20221019,000000,24.13,24.13,24.0055,24.0055,813,0
+BSJU.US,D,20221020,000000,23.8576,23.8576,23.8576,23.8576,123,0
+BSJU.US,D,20221021,000000,24.055,24.055,24.055,24.055,2,0
+BSJU.US,D,20221024,000000,23.9616,23.9616,23.9616,23.9616,74,0
+BSJU.US,D,20221025,000000,24.16,24.24,24.15,24.2248,2501,0
+BSJU.US,D,20221026,000000,24.329,24.33,24.2681,24.2681,1446,0
+BSJU.US,D,20221027,000000,24.535,24.535,24.535,24.535,86,0
+BSJU.US,D,20221028,000000,24.7,24.7453,24.7,24.7453,3111,0
+BSJU.US,D,20221031,000000,24.58,24.58,24.305,24.3474,20103,0
+BSJU.US,D,20221101,000000,24.3699,24.53,24.36,24.4248,16115,0
+BSJU.US,D,20221102,000000,24.53,24.53,24.1869,24.1869,27911,0
+BSJU.US,D,20221103,000000,23.93,24.06,23.82,24.0323,1071,0
+BSJU.US,D,20221104,000000,23.96,24.0726,23.96,24.0726,744,0
+BSJU.US,D,20221107,000000,24.115,24.115,24.049,24.0553,1976,0
+BSJU.US,D,20221108,000000,23.9975,23.9975,23.9975,23.9975,46,0
+BSJU.US,D,20221109,000000,23.8928,23.8928,23.6668,23.6668,328,0
+BSJU.US,D,20221110,000000,24.449,24.5216,24.401,24.5216,1863,0
+BSJU.US,D,20221111,000000,24.6053,24.6053,24.6053,24.6053,1,0
+BSJU.US,D,20221114,000000,24.5,24.5,24.405,24.405,808,0
+BSJU.US,D,20221115,000000,24.6707,24.6707,24.6707,24.6707,56,0
+BSJU.US,D,20221116,000000,24.6693,24.7,24.6307,24.6307,340,0
+BSJU.US,D,20221117,000000,24.495,24.495,24.495,24.495,7,0
+BSJU.US,D,20221118,000000,24.5645,24.5645,24.5645,24.5645,752,0
+BSJU.US,D,20221121,000000,24.4006,24.4006,24.4006,24.4006,1,0
+BSJU.US,D,20221122,000000,24.57,24.6185,24.57,24.6185,283,0
+BSJU.US,D,20221123,000000,24.71,24.8,24.71,24.8,1594,0
+BSJU.US,D,20221125,000000,24.769,24.77,24.765,24.765,1713,0
+BSJU.US,D,20221128,000000,24.6,24.6,24.3768,24.3768,1183,0
+BSJU.US,D,20221129,000000,24.41,24.52,24.41,24.505,1808,0
+BSJU.US,D,20221130,000000,24.5,24.9015,24.499,24.9015,1780,0
+BSJU.US,D,20221201,000000,25.0013,25.0013,25.0013,25.0013,10,0
+BSJU.US,D,20221202,000000,24.9792,25.006,24.9699,25.006,272,0
+BSJU.US,D,20221205,000000,24.7599,24.7599,24.7599,24.7599,177,0
+BSJU.US,D,20221206,000000,24.65,24.65,24.649,24.65,729,0
+BSJU.US,D,20221207,000000,24.75,24.815,24.19,24.815,17114,0
+BSJU.US,D,20221208,000000,24.8236,24.8236,24.8236,24.8236,61,0
+BSJU.US,D,20221209,000000,24.8545,24.8545,24.8545,24.8545,20,0
+BSJU.US,D,20221212,000000,24.9423,24.9423,24.9423,24.9423,157,0
+BSJU.US,D,20221213,000000,25.3999,25.3999,25.2506,25.2506,182,0
+BSJU.US,D,20221214,000000,25.0903,25.0903,25.0903,25.0903,50,0
+BSJU.US,D,20221215,000000,24.9683,24.9683,24.9683,24.9683,26,0
+BSJU.US,D,20221216,000000,24.8311,24.8311,24.8311,24.8311,85,0
+BSJU.US,D,20221219,000000,24.51,24.51,24.4,24.4213,815,0
+BSJU.US,D,20221220,000000,24.34,24.3746,24.27,24.355,4651,0
+BSJU.US,D,20221221,000000,24.56,24.59,24.55,24.58,2522,0
+BSJU.US,D,20221222,000000,24.5,24.5,24.3954,24.3954,1653,0
+BSJU.US,D,20221223,000000,24.49,24.49,24.49,24.49,36,0
+BSJU.US,D,20221227,000000,24.365,24.4,24.195,24.205,32644,0
+BSJU.US,D,20221228,000000,24.21,24.21,23.75,23.75,9172,0
+BSJU.US,D,20221229,000000,23.94,24.2,23.91,24.2,3956,0
+BSJU.US,D,20221230,000000,24.18,24.195,24.18,24.195,151,0
+BSJU.US,D,20230103,000000,24.3,24.3,24.2,24.25,934,0
+BSJU.US,D,20230104,000000,24.5676,24.5676,24.5676,24.5676,93,0
+BSJU.US,D,20230105,000000,24.49,24.52,24.49,24.515,600,0
+BSJU.US,D,20230106,000000,24.835,24.95,24.82,24.91,860,0
+BSJU.US,D,20230109,000000,25.06,25.1,25.01,25.0272,23261,0
+BSJU.US,D,20230110,000000,25,25,24.9469,24.9469,1763,0
+BSJU.US,D,20230111,000000,25.1,25.16,25.075,25.1146,4218,0
+BSJU.US,D,20230112,000000,25.235,25.295,25.235,25.295,167,0
+BSJU.US,D,20230113,000000,25.27,25.2998,25.27,25.295,428,0
+BSJU.US,D,20230117,000000,25.215,25.215,25.215,25.215,122,0
+BSJU.US,D,20230118,000000,25.41,25.41,25.2278,25.2278,3085,0
+BSJU.US,D,20230119,000000,25.12,25.12,25.04,25.05,901,0
+BSJU.US,D,20230120,000000,25.03,25.1101,25.01,25.1101,2914,0
+BSJU.US,D,20230123,000000,24.96,25.05,24.96,24.97,4864,0
+BSJU.US,D,20230124,000000,24.91,25.015,24.9,25.015,1114,0
+BSJU.US,D,20230125,000000,24.93,25.025,24.93,25.025,19827,0
+BSJU.US,D,20230126,000000,24.985,25.06,24.985,25.0552,1437,0
+BSJU.US,D,20230127,000000,25.01,25.01,24.9822,24.985,2431,0
+BSJU.US,D,20230130,000000,24.88,24.88,24.79,24.79,2862,0
+BSJU.US,D,20230131,000000,24.939,25.0589,24.939,25.05,5302,0
+BSJU.US,D,20230201,000000,25.059,25.4,25.04,25.3347,6758,0
+BSJU.US,D,20230202,000000,25.525,25.56,25.459,25.49,4976,0
+BSJU.US,D,20230203,000000,25.3,25.36,25.2,25.2,1375,0
+BSJU.US,D,20230206,000000,25.058,25.058,25,25.015,1688,0
+BSJU.US,D,20230207,000000,25,25.138,24.98,25.115,2320,0
+BSJU.US,D,20230208,000000,25.005,25.06,24.93,25.015,1358,0
+BSJU.US,D,20230209,000000,24.979,24.98,24.7704,24.7704,1649,0
+BSJU.US,D,20230210,000000,24.71,24.71,24.565,24.565,10063,0
+BSJU.US,D,20230213,000000,24.7,24.7,24.6527,24.6559,3792,0
+BSJU.US,D,20230214,000000,24.6,24.69,24.6,24.64,2459,0
+BSJU.US,D,20230215,000000,24.54,24.65,24.5081,24.6158,5641,0
+BSJU.US,D,20230216,000000,24.44,24.48,24.39,24.39,853,0
+BSJU.US,D,20230217,000000,24.25,24.51,24.185,24.5,11206,0
+BSJU.US,D,20230221,000000,24.12,24.12,23.7901,23.845,12482,0
+BSJU.US,D,20230222,000000,24.01,24.14,24.01,24.035,883,0
+BSJU.US,D,20230223,000000,24.2,24.325,24.15,24.325,6773,0
+BSJU.US,D,20230224,000000,24.08,24.17,24.08,24.17,822,0
+BSJU.US,D,20230227,000000,24.24,24.34,24.24,24.31,1136,0
+BSJU.US,D,20230228,000000,24.29,24.29,24.275,24.275,711,0
+BSJU.US,D,20230301,000000,24.2,24.205,24.17,24.205,8011,0
+BSJU.US,D,20230302,000000,24.09,24.24,24.09,24.2068,1434,0
+BSJU.US,D,20230303,000000,24.3211,24.58,24.3211,24.53,1291,0
+BSJU.US,D,20230306,000000,24.44,24.6101,24.44,24.51,3506,0
+BSJU.US,D,20230307,000000,24.521,24.521,24.34,24.34,2501,0
+BSJU.US,D,20230308,000000,24.34,24.34,24.14,24.1896,1543,0
+BSJU.US,D,20230309,000000,24.3198,24.3198,23.995,24.0151,2776,0
+BSJU.US,D,20230310,000000,24.0319,24.0319,24.0319,24.0319,65,0
+BSJU.US,D,20230313,000000,24.029,24.05,23.965,23.975,3330,0
+BSJU.US,D,20230314,000000,24.21,24.2195,24.21,24.2195,1018,0
+BSJU.US,D,20230315,000000,24.06,24.1288,24.06,24.1288,1741,0
+BSJU.US,D,20230316,000000,24.06,24.3034,24.06,24.3034,940,0
+BSJU.US,D,20230317,000000,24.1919,24.21,24.175,24.1895,1779,0
+BSJU.US,D,20230320,000000,24.05,24.08,23.9584,23.9584,420,0
+BSJU.US,D,20230321,000000,24.295,24.31,24.295,24.2986,849,0
+BSJU.US,D,20230322,000000,24.26,24.47,24.26,24.3365,668,0
+BSJU.US,D,20230323,000000,24.49,24.5,24.25,24.25,1112,0
+BSJU.US,D,20230324,000000,24.2,24.235,24.2,24.235,515,0
+BSJU.US,D,20230327,000000,24.27,24.27,24.195,24.195,1092,0
+BSJU.US,D,20230328,000000,24.15,24.16,24.15,24.16,221,0
+BSJU.US,D,20230329,000000,24.52,24.59,24.52,24.59,368,0
+BSJU.US,D,20230330,000000,24.67,24.819,24.62,24.819,718,0
+BSJU.US,D,20230331,000000,25.02,25.02,25.02,25.02,158,0
+BSJU.US,D,20230403,000000,25.05,25.05,24.975,25.0199,457,0
+BSJU.US,D,20230404,000000,25,25,24.895,24.895,1217,0
+BSJU.US,D,20230405,000000,24.82,24.91,24.72,24.73,15979,0
+BSJU.US,D,20230406,000000,24.88,24.95,24.86,24.86,3111,0
+BSJU.US,D,20230410,000000,24.7546,24.88,24.7546,24.8283,6763,0
+BSJU.US,D,20230411,000000,24.83,24.91,24.83,24.91,74797,0
+BSJU.US,D,20230412,000000,25.015,25.015,24.9,24.9,4055,0
+BSJU.US,D,20230413,000000,25.119,25.14,25.05,25.0893,3353,0
+BSJU.US,D,20230414,000000,25.095,25.095,24.97,25.0149,1939,0
+BSJU.US,D,20230417,000000,24.93,24.93,24.86,24.92,2221,0
+BSJU.US,D,20230418,000000,25.018,25.018,24.91,24.9597,1807,0
+BSJU.US,D,20230419,000000,24.865,24.88,24.83,24.83,1075,0
+BSJU.US,D,20230420,000000,24.76,24.815,24.76,24.796,2131,0
+BSJU.US,D,20230421,000000,24.85,24.85,24.8467,24.8467,1089,0
+BSJU.US,D,20230424,000000,24.7605,24.82,24.7605,24.8195,1255,0
+BSJU.US,D,20230425,000000,24.829,24.83,24.7683,24.7683,2443,0
+BSJU.US,D,20230426,000000,24.7,24.7022,24.65,24.65,3941,0
+BSJU.US,D,20230427,000000,24.86,24.86,24.69,24.7706,2339,0
+BSJU.US,D,20230428,000000,24.805,24.915,24.805,24.895,1583,0
+BSJU.US,D,20230501,000000,24.78,24.78,24.7237,24.7237,782,0
+BSJU.US,D,20230502,000000,24.73,24.73,24.73,24.73,29,0
+BSJU.US,D,20230503,000000,24.795,24.84,24.715,24.715,1282,0
+BSJU.US,D,20230504,000000,24.56,24.64,24.48,24.64,6654,0
+BSJU.US,D,20230505,000000,24.7496,24.8283,24.7496,24.79,1489,0
+BSJU.US,D,20230508,000000,24.75,24.75,24.6797,24.72,2033,0
+BSJU.US,D,20230509,000000,24.66,24.66,24.65,24.6531,2117,0
+BSJU.US,D,20230510,000000,24.78,24.8394,24.78,24.8276,4420,0
+BSJU.US,D,20230511,000000,24.77,24.8,24.77,24.79,2130,0
+BSJU.US,D,20230512,000000,24.76,24.77,24.6582,24.67,1075,0
+BSJU.US,D,20230515,000000,24.665,24.68,24.66,24.668,4974,0
+BSJU.US,D,20230516,000000,24.65,24.65,24.3443,24.3443,10705,0
+BSJU.US,D,20230517,000000,24.43,24.5599,24.43,24.485,1529,0
+BSJU.US,D,20230518,000000,24.45,24.55,24.45,24.51,12281,0
+BSJU.US,D,20230519,000000,24.55,24.59,24.5362,24.5362,3316,0
+BSJU.US,D,20230522,000000,24.5321,24.54,24.52,24.525,1713,0
+BSJU.US,D,20230523,000000,24.415,24.42,24.3689,24.3689,2673,0
+BSJU.US,D,20230524,000000,24.219,24.26,24.12,24.1839,12505,0
+BSJU.US,D,20230525,000000,24.19,24.19,24.16,24.16,305,0
+BSJU.US,D,20230526,000000,24.3165,24.34,24.232,24.34,699,0
+BSJU.US,D,20230530,000000,24.409,24.4569,24.3701,24.4569,490,0
+BSJU.US,D,20230531,000000,24.315,24.395,24.315,24.395,619,0
+BSJU.US,D,20230601,000000,24.5395,24.6,24.5395,24.575,2113,0
+BSJU.US,D,20230602,000000,24.771,24.771,24.765,24.765,336,0
+BSJU.US,D,20230605,000000,24.679,24.69,24.67,24.67,1916,0
+BSJU.US,D,20230606,000000,24.62,24.73,24.62,24.73,1232,0
+BSJU.US,D,20230607,000000,24.758,24.79,24.55,24.563,1632,0
+BSJU.US,D,20230608,000000,24.54,24.7346,24.54,24.7346,3644,0
+BSJU.US,D,20230609,000000,24.775,24.775,24.7527,24.7527,124,0
+BSJU.US,D,20230612,000000,24.67,24.77,24.67,24.7208,1359,0
+BSJU.US,D,20230613,000000,24.7916,24.7916,24.75,24.75,702,0
+BSJU.US,D,20230614,000000,24.75,24.93,24.75,24.79,51419,0
+BSJU.US,D,20230615,000000,24.74,24.905,24.74,24.905,879,0
+BSJU.US,D,20230616,000000,24.86,24.86,24.83,24.83,1397,0
+BSJU.US,D,20230620,000000,24.68,24.68,24.655,24.655,1264,0
+BSJU.US,D,20230621,000000,24.54,24.5699,24.535,24.535,3130,0
+BSJU.US,D,20230622,000000,24.482,24.482,24.4424,24.45,1766,0
+BSJU.US,D,20230623,000000,24.39,24.39,24.35,24.35,1493,0
+BSJU.US,D,20230626,000000,24.429,24.46,24.4099,24.445,3788,0
+BSJU.US,D,20230627,000000,24.5,24.5,24.5,24.5,55,0
+BSJU.US,D,20230628,000000,24.6719,24.6719,24.6719,24.6719,28,0
+BSJU.US,D,20230629,000000,24.5593,24.5901,24.5399,24.59,5987,0
+BSJU.US,D,20230630,000000,24.739,24.775,24.739,24.775,1442,0
+BSJU.US,D,20230703,000000,24.68,24.69,24.68,24.69,363,0
+BSJU.US,D,20230705,000000,24.639,24.639,24.6033,24.62,6032,0
+BSJU.US,D,20230706,000000,24.35,24.395,24.35,24.395,432,0
+BSJU.US,D,20230707,000000,24.4,24.59,24.38,24.4244,5966,0
+BSJU.US,D,20230710,000000,24.5659,24.5659,24.5659,24.5659,16,0
+BSJU.US,D,20230711,000000,24.62,24.695,24.62,24.695,1220,0
+BSJU.US,D,20230712,000000,24.929,24.955,24.929,24.955,377,0
+BSJU.US,D,20230713,000000,25.06,25.11,25.06,25.0898,2583,0
+BSJU.US,D,20230714,000000,24.985,24.985,24.865,24.8681,4757,0
+BSJU.US,D,20230717,000000,24.929,24.96,24.929,24.945,302,0
+BSJU.US,D,20230718,000000,25,25.0666,24.98,25.02,1919,0
+BSJU.US,D,20230719,000000,25.1,25.1,25.07,25.07,421,0
+BSJU.US,D,20230720,000000,24.99,24.99,24.9,24.93,1657,0
+BSJU.US,D,20230721,000000,25.05,25.05,25.005,25.005,336,0
+BSJU.US,D,20230724,000000,24.91,24.95,24.76,24.76,8118,0
+BSJU.US,D,20230725,000000,24.73,24.795,24.73,24.73,4538,0
+BSJU.US,D,20230726,000000,24.75,24.87,24.75,24.85,1293,0
+BSJU.US,D,20230727,000000,24.89,24.89,24.6,24.6086,2827,0
+BSJU.US,D,20230728,000000,24.7209,24.77,24.7209,24.7586,3313,0
+BSJU.US,D,20230731,000000,24.8099,24.8511,24.8099,24.8511,796,0
+BSJU.US,D,20230801,000000,24.703,24.703,24.6728,24.6728,323,0
+BSJU.US,D,20230802,000000,24.59,24.66,24.58,24.5938,7433,0
+BSJU.US,D,20230803,000000,24.4264,24.49,24.4264,24.49,3276,0
+BSJU.US,D,20230804,000000,24.67,24.78,24.67,24.67,4140,0
+BSJU.US,D,20230807,000000,24.7,24.7466,24.7,24.7179,1934,0
+BSJU.US,D,20230808,000000,24.65,24.75,24.65,24.75,133,0
+BSJU.US,D,20230809,000000,24.75,24.765,24.7335,24.765,1742,0
+BSJU.US,D,20230810,000000,24.87,24.87,24.7094,24.7094,5757,0
+BSJU.US,D,20230811,000000,24.65,24.6906,24.63,24.645,6927,0
+BSJU.US,D,20230814,000000,24.59,24.705,24.59,24.6856,19051,0
+BSJU.US,D,20230815,000000,24.61,24.61,24.585,24.585,2284,0
+BSJU.US,D,20230816,000000,24.6,24.6,24.45,24.45,411,0
+BSJU.US,D,20230817,000000,24.44,24.44,24.3371,24.3371,710,0
+BSJU.US,D,20230818,000000,24.44,24.44,24.39,24.39,450,0
+BSJU.US,D,20230821,000000,24.21,24.2677,24.21,24.265,3014,0
+BSJU.US,D,20230822,000000,24.27,24.277,24.27,24.275,8316,0
+BSJU.US,D,20230823,000000,24.5,24.5,24,24.4794,34960,0
+BSJU.US,D,20230824,000000,24.44,24.44,24.29,24.2984,1656,0
+BSJU.US,D,20230825,000000,24.35,24.448,24.35,24.4404,1197,0
+BSJU.US,D,20230828,000000,24.5168,24.56,24.48,24.56,510,0
+BSJU.US,D,20230829,000000,24.53,24.735,24.53,24.735,3958,0
+BSJU.US,D,20230830,000000,24.65,24.79,24.65,24.72,24115,0
+BSJU.US,D,20230831,000000,24.715,24.73,24.715,24.73,270,0
+BSJU.US,D,20230901,000000,24.82,24.82,24.7,24.7456,1327,0
+BSJU.US,D,20230905,000000,24.63,24.66,24.55,24.55,3384,0
+BSJU.US,D,20230906,000000,24.54,24.59,24.44,24.5066,10504,0
+BSJU.US,D,20230907,000000,24.51,24.585,24.509,24.58,1181,0
+BSJU.US,D,20230908,000000,24.65,24.65,24.5391,24.5391,670,0
+BSJU.US,D,20230911,000000,24.61,24.61,24.5699,24.58,7113,0
+BSJU.US,D,20230912,000000,24.55,24.55,24.55,24.55,184,0
+BSJU.US,D,20230913,000000,24.6094,24.6094,24.6094,24.6094,163,0
+BSJU.US,D,20230914,000000,24.64,24.64,24.64,24.64,81,0
+BSJU.US,D,20230915,000000,24.59,24.59,24.5594,24.5594,2324,0
+BSJU.US,D,20230918,000000,24.39,24.41,24.39,24.3941,3270,0
+BSJU.US,D,20230919,000000,24.37,24.37,24.335,24.335,6899,0
+BSJU.US,D,20230920,000000,24.37,24.37,24.3044,24.3044,298,0
+BSJU.US,D,20230921,000000,24.19,24.27,24.11,24.13,33111,0
+BSJU.US,D,20230922,000000,24.146,24.15,24.13,24.13,1295,0
+BSJU.US,D,20230925,000000,24.08,24.1189,24.08,24.1,982,0
+BSJU.US,D,20230926,000000,24.02,24.0202,23.951,23.9671,1257,0
+BSJU.US,D,20230927,000000,23.92,23.93,23.91,23.91,1729,0
+BSJU.US,D,20230928,000000,23.9598,24.05,23.9598,24.03,3988,0
+BSJU.US,D,20230929,000000,23.9878,23.9878,23.9878,23.9878,146,0
+BSJU.US,D,20231002,000000,23.89,23.89,23.81,23.833,1722,0
+BSJU.US,D,20231003,000000,23.67,23.67,23.556,23.556,1361,0
+BSJU.US,D,20231004,000000,23.61,23.68,23.6,23.6719,1842,0
+BSJU.US,D,20231005,000000,23.65,23.705,23.6304,23.7021,2307,0
+BSJU.US,D,20231006,000000,23.6,23.77,23.54,23.7536,6427,0
+BSJU.US,D,20231009,000000,23.7807,24.12,23.7807,24.12,17712,0
+BSJU.US,D,20231010,000000,23.8532,24.11,23.8532,24.08,12944,0
+BSJU.US,D,20231011,000000,23.9558,23.97,23.795,23.93,7008,0
+BSJU.US,D,20231012,000000,23.86,23.86,23.74,23.755,3722,0
+BSJU.US,D,20231013,000000,23.94,24.02,23.69,23.69,17442,0
+BSJU.US,D,20231016,000000,23.78,23.78,23.7,23.73,4086,0
+BSJU.US,D,20231017,000000,23.64,23.64,23.6,23.61,3411,0
+BSJU.US,D,20231018,000000,23.5596,23.56,23.455,23.455,1954,0
+BSJU.US,D,20231019,000000,23.51,23.55,23.401,23.401,2883,0
+BSJU.US,D,20231020,000000,23.46,23.46,23.38,23.46,966,0
+BSJU.US,D,20231023,000000,23.235,23.43,23.235,23.39,456,0
+BSJU.US,D,20231024,000000,23.5,23.5699,23.5,23.555,2536,0
+BSJU.US,D,20231025,000000,23.52,23.52,23.39,23.39,8624,0
+BSJU.US,D,20231026,000000,23.43,23.525,23.43,23.525,644,0
+BSJU.US,D,20231027,000000,23.46,23.47,23.45,23.45,3607,0
+BSJU.US,D,20231030,000000,23.5399,23.59,23.5041,23.59,26626,0
+BSJU.US,D,20231031,000000,23.54,23.72,23.53,23.605,23117,0
+BSJU.US,D,20231101,000000,23.7,23.89,23.69,23.88,67252,0
+BSJU.US,D,20231102,000000,24.159,24.25,24.1201,24.1833,8277,0
+BSJU.US,D,20231103,000000,24.459,24.52,24.39,24.5051,4884,0
+BSJU.US,D,20231106,000000,24.5,24.5,24.37,24.42,6720,0
+BSJU.US,D,20231107,000000,24.34,24.42,24.3399,24.39,269022,0
+BSJU.US,D,20231108,000000,24.42,24.44,24.37,24.44,11933,0
+BSJU.US,D,20231109,000000,24.46,24.46,24.2,24.2,7815,0
+BSJU.US,D,20231110,000000,24.335,24.335,24.335,24.335,214,0
+BSJU.US,D,20231113,000000,24.29,24.33,24.25,24.2953,3590,0
+BSJU.US,D,20231114,000000,24.52,24.685,24.52,24.61,11954,0
+BSJU.US,D,20231115,000000,24.55,24.57,24.5,24.505,3916,0
+BSJU.US,D,20231116,000000,24.54,24.56,24.45,24.515,8381,0
+BSJU.US,D,20231117,000000,24.52,24.56,24.4962,24.56,2998,0
+BSJU.US,D,20231120,000000,24.4305,24.49,24.4305,24.475,5707,0
+BSJU.US,D,20231121,000000,24.42,24.52,24.42,24.48,5867,0
+BSJU.US,D,20231122,000000,24.4801,24.5798,24.4801,24.575,6686,0
+BSJU.US,D,20231124,000000,24.5101,24.5595,24.5101,24.5411,4689,0
+BSJU.US,D,20231127,000000,24.57,24.66,24.47,24.66,25709,0
+BSJU.US,D,20231128,000000,24.5525,24.77,24.5525,24.77,14920,0
+BSJU.US,D,20231129,000000,24.81,24.909,24.81,24.81,7435,0
+BSJU.US,D,20231130,000000,24.7883,24.79,24.6904,24.7713,11667,0
+BSJU.US,D,20231201,000000,24.8201,25.0124,24.8201,25.0124,5158,0
+BSJU.US,D,20231204,000000,24.912,24.98,24.9,24.95,6213,0
+BSJU.US,D,20231205,000000,24.962,25,24.962,24.9802,1261,0
+BSJU.US,D,20231206,000000,25.06,25.06,24.97,24.97,3138,0
+BSJU.US,D,20231207,000000,25.03,25.0466,24.9801,25,5099,0
+BSJU.US,D,20231208,000000,24.96,24.97,24.9399,24.9584,2355,0
+BSJU.US,D,20231211,000000,24.905,24.95,24.871,24.95,3629,0
+BSJU.US,D,20231212,000000,24.93,25,24.87,24.97,5665,0
+BSJU.US,D,20231213,000000,25.05,25.39,25.05,25.35,5846,0
+BSJU.US,D,20231214,000000,25.47,25.58,25.46,25.48,19022,0
+BSJU.US,D,20231215,000000,25.49,25.51,25.38,25.4451,15564,0
+BSJU.US,D,20231218,000000,25.41,25.41,25.27,25.345,5969,0
+BSJU.US,D,20231219,000000,25.445,25.5,25.4081,25.435,34673,0
+BSJU.US,D,20231220,000000,25.4684,25.55,25.41,25.4216,11613,0
+BSJU.US,D,20231221,000000,25.59,25.59,25.4502,25.545,4782,0
+BSJU.US,D,20231222,000000,25.61,25.62,25.52,25.52,5508,0
+BSJU.US,D,20231226,000000,25.549,25.58,25.53,25.555,19147,0
+BSJU.US,D,20231227,000000,25.64,25.71,25.59,25.69,7403,0
+BSJU.US,D,20231228,000000,25.63,25.63,25.55,25.5813,8531,0
+BSJU.US,D,20231229,000000,25.63,25.63,25.4719,25.4719,10367,0
+BSJU.US,D,20240102,000000,25.4,25.41,25.35,25.37,20476,0
+BSJU.US,D,20240103,000000,25.21,25.339,25.205,25.31,6459,0
+BSJU.US,D,20240104,000000,25.32,25.32,25.22,25.23,86825,0
+BSJU.US,D,20240105,000000,25.23,25.36,25.2202,25.255,10612,0
+BSJU.US,D,20240108,000000,25.25,25.46,25.25,25.4439,9491,0
+BSJU.US,D,20240109,000000,25.39,25.47,25.37,25.465,10180,0
+BSJU.US,D,20240110,000000,25.53,25.585,25.53,25.535,5122,0
+BSJU.US,D,20240111,000000,25.595,25.64,25.56,25.6334,62321,0
+BSJU.US,D,20240112,000000,25.71,25.73,25.67,25.675,9967,0
+BSJU.US,D,20240116,000000,25.55,25.575,25.5091,25.5091,9365,0
+BSJU.US,D,20240117,000000,25.35,25.45,25.3,25.4226,22927,0
+BSJU.US,D,20240118,000000,25.43,25.48,25.42,25.4503,14355,0
+BSJU.US,D,20240119,000000,25.372,25.49,25.35,25.49,12335,0
+BSJU.US,D,20240122,000000,25.43,25.46,25.35,25.4089,96377,0
+BSJU.US,D,20240123,000000,25.3699,25.38,25.335,25.335,5521,0
+BSJU.US,D,20240124,000000,25.47,25.47,25.3373,25.3373,7760,0
+BSJU.US,D,20240125,000000,25.41,25.535,25.41,25.535,1089,0
+BSJU.US,D,20240126,000000,25.6,25.6,25.5243,25.5424,2358,0
+BSJU.US,D,20240129,000000,25.56,25.62,25.525,25.5963,17680,0
+BSJU.US,D,20240130,000000,25.57,25.57,25.46,25.57,24181,0
+BSJU.US,D,20240131,000000,25.5896,25.5896,25.4958,25.4958,3084,0
+BSJU.US,D,20240201,000000,25.599,25.67,25.5929,25.65,15287,0
+BSJU.US,D,20240202,000000,25.56,25.6,25.47,25.55,16554,0
+BSJU.US,D,20240205,000000,25.4598,25.4598,25.37,25.4297,11526,0
+BSJU.US,D,20240206,000000,25.45,25.58,25.45,25.54,4788,0
+BSJU.US,D,20240207,000000,25.64,25.64,25.56,25.5781,17654,0
+BSJU.US,D,20240208,000000,25.55,25.57,25.54,25.555,9340,0
+BSJU.US,D,20240209,000000,25.65,25.65,25.56,25.6066,5994,0
+BSJU.US,D,20240212,000000,25.64,25.64,25.545,25.545,1727,0
+BSJU.US,D,20240213,000000,25.39,25.41,25.29,25.34,299538,0
+BSJU.US,D,20240214,000000,25.46,25.49,25.4,25.46,16521,0
+BSJU.US,D,20240215,000000,25.51,25.57,25.475,25.5349,12148,0
+BSJU.US,D,20240216,000000,25.44,25.475,25.44,25.4741,911,0
+BSJU.US,D,20240220,000000,25.34,25.435,25.25,25.41,50069,0
+BSJU.US,D,20240221,000000,25.32,25.39,25.3099,25.3444,21015,0
+BSJU.US,D,20240222,000000,25.51,25.51,25.35,25.4613,69864,0
+BSJU.US,D,20240223,000000,25.46,25.52,25.44,25.449,30841,0
+BSJU.US,D,20240226,000000,25.43,25.43,25.325,25.325,11009,0
+BSJU.US,D,20240227,000000,25.31,25.3449,25.3,25.3357,4904,0
+BSJU.US,D,20240228,000000,25.34,25.39,25.27,25.3655,140094,0
+BSJU.US,D,20240229,000000,25.41,25.41,25.35,25.35,11176,0
+BSJU.US,D,20240301,000000,25.4,25.51,25.34,25.49,12165,0
+BSJU.US,D,20240304,000000,25.54,25.54,25.435,25.5027,27143,0
+BSJU.US,D,20240305,000000,25.475,25.54,25.46,25.4785,22214,0
+BSJU.US,D,20240306,000000,25.53,25.579,25.52,25.525,18715,0
+BSJU.US,D,20240307,000000,25.58,25.61,25.54,25.554,14738,0
+BSJU.US,D,20240308,000000,25.61,25.63,25.55,25.55,4126,0
+BSJU.US,D,20240311,000000,25.55,25.58,25.5299,25.568,17750,0
+BSJU.US,D,20240312,000000,25.57,25.61,25.5375,25.576,20882,0
+BSJU.US,D,20240313,000000,25.58,25.635,25.58,25.5877,7136,0
+BSJU.US,D,20240314,000000,25.59,25.59,25.41,25.44,16407,0
+BSJU.US,D,20240315,000000,25.4299,25.46,25.415,25.44,24922,0
+BSJU.US,D,20240318,000000,25.3699,25.4,25.3599,25.38,7893,0
+BSJU.US,D,20240319,000000,25.42,25.51,25.369,25.51,8392,0
+BSJU.US,D,20240320,000000,25.454,25.62,25.454,25.6166,20320,0
+BSJU.US,D,20240321,000000,25.6842,25.7,25.6313,25.66,19901,0
+BSJU.US,D,20240322,000000,25.7,25.7,25.64,25.64,9790,0
+BSJU.US,D,20240325,000000,25.58,25.61,25.5401,25.58,14130,0
+BSJU.US,D,20240326,000000,25.61,25.61,25.51,25.51,6149,0
+BSJU.US,D,20240327,000000,25.6,25.68,25.565,25.67,4842,0
+BSJU.US,D,20240328,000000,25.64,25.67,25.6,25.63,10859,0
+BSJU.US,D,20240401,000000,25.65,25.65,25.47,25.5131,14870,0
+BSJU.US,D,20240402,000000,25.43,25.4672,25.41,25.4672,13856,0
+BSJU.US,D,20240403,000000,25.42,25.52,25.4,25.4961,22393,0
+BSJU.US,D,20240404,000000,25.63,25.63,25.45,25.46,21790,0
+BSJU.US,D,20240405,000000,25.46,25.47,25.455,25.455,5889,0
+BSJU.US,D,20240408,000000,25.45,25.53,25.45,25.51,24022,0
+BSJU.US,D,20240409,000000,25.57,25.59,25.51,25.5606,10055,0
+BSJU.US,D,20240410,000000,25.35,25.4,25.26,25.2946,10236,0
+BSJU.US,D,20240411,000000,25.23,25.3088,25.2161,25.275,3171,0
+BSJU.US,D,20240412,000000,25.26,25.285,25.23,25.2654,36701,0
+BSJU.US,D,20240415,000000,25.3,25.3,25.07,25.0926,12146,0
+BSJU.US,D,20240416,000000,25.05,25.1,25,25.035,5783,0
+BSJU.US,D,20240417,000000,25.0899,25.139,25.06,25.0666,8239,0
+BSJU.US,D,20240418,000000,25.08,25.1,25.029,25.0876,6294,0
+BSJU.US,D,20240419,000000,25.14,25.18,25.14,25.15,19075,0
+BSJU.US,D,20240422,000000,25.085,25.17,25.0476,25.165,4025,0
+BSJU.US,D,20240423,000000,25.25,25.28,25.24,25.265,5836,0
+BSJU.US,D,20240424,000000,25.23,25.23,25.1799,25.215,7277,0
+BSJU.US,D,20240425,000000,25.06,25.159,25.02,25.1429,9445,0
+BSJU.US,D,20240426,000000,25.18,25.27,25.18,25.2511,6154,0
+BSJU.US,D,20240429,000000,25.31,25.36,25.29,25.36,9504,0
+BSJU.US,D,20240430,000000,25.34,25.34,25.2009,25.2009,3267,0
+BSJU.US,D,20240501,000000,25.18,25.42,25.18,25.3343,8865,0
+BSJU.US,D,20240502,000000,25.34,25.49,25.34,25.4763,16737,0
+BSJU.US,D,20240503,000000,25.65,25.65,25.575,25.6195,8560,0
+BSJU.US,D,20240506,000000,25.67,25.68,25.64,25.6454,9544,0
+BSJU.US,D,20240507,000000,25.68,25.73,25.63,25.6625,6054,0
+BSJU.US,D,20240508,000000,25.61,25.62,25.6001,25.61,7721,0
+BSJU.US,D,20240509,000000,25.57,25.62,25.57,25.6107,4489,0
+BSJU.US,D,20240510,000000,25.58,25.58,25.54,25.575,5525,0
+BSJU.US,D,20240513,000000,25.61,25.61,25.5461,25.565,8372,0
+BSJU.US,D,20240514,000000,25.5601,25.63,25.5601,25.605,8323,0
+BSJU.US,D,20240515,000000,25.7,25.77,25.69,25.7461,9518,0
+BSJU.US,D,20240516,000000,25.73,25.73,25.695,25.695,894,0
+BSJU.US,D,20240517,000000,25.68,25.71,25.6709,25.705,18265,0
+BSJU.US,D,20240520,000000,25.54,25.56,25.53,25.54,4355,0
+BSJU.US,D,20240521,000000,25.57,25.59,25.5407,25.56,6624,0
+BSJU.US,D,20240522,000000,25.4999,25.5017,25.4575,25.4651,9939,0
+BSJU.US,D,20240523,000000,25.51,25.51,25.36,25.365,7300,0
+BSJU.US,D,20240524,000000,25.4,25.48,25.375,25.475,10618,0
+BSJU.US,D,20240528,000000,25.43,25.44,25.35,25.365,77531,0
+BSJU.US,D,20240529,000000,25.31,25.31,25.25,25.2571,15912,0
+BSJU.US,D,20240530,000000,25.29,25.38,25.29,25.3392,13404,0
+BSJU.US,D,20240531,000000,25.39,25.49,25.39,25.468,18003,0
+BSJU.US,D,20240603,000000,25.54,25.59,25.5002,25.5654,18967,0
+BSJU.US,D,20240604,000000,25.53,25.55,25.51,25.5128,10584,0
+BSJU.US,D,20240605,000000,25.55,25.61,25.53,25.5995,28915,0
+BSJU.US,D,20240606,000000,25.6,25.6,25.53,25.556,3959,0
+BSJU.US,D,20240607,000000,25.44,25.48,25.44,25.4741,8754,0
+BSJU.US,D,20240610,000000,25.47,25.51,25.47,25.51,3867,0
+BSJU.US,D,20240611,000000,25.49,25.55,25.4699,25.55,5526,0
+BSJU.US,D,20240612,000000,25.73,25.73,25.6545,25.6545,4247,0
+BSJU.US,D,20240613,000000,25.72,25.72,25.63,25.64,8569,0
+BSJU.US,D,20240614,000000,25.5302,25.54,25.49,25.53,8697,0
+BSJU.US,D,20240617,000000,25.48,25.6,25.48,25.57,9489,0
+BSJU.US,D,20240618,000000,25.56,25.68,25.56,25.6672,12934,0
+BSJU.US,D,20240620,000000,25.62,25.66,25.5901,25.6451,9104,0
+BSJU.US,D,20240621,000000,25.6299,25.69,25.62,25.685,8378,0
+BSJU.US,D,20240624,000000,25.54,25.54,25.48,25.5,4312,0
+BSJU.US,D,20240625,000000,25.5,25.52,25.4965,25.5,3245,0
+BSJU.US,D,20240626,000000,25.46,25.47,25.4229,25.45,9132,0
+BSJU.US,D,20240627,000000,25.46,25.46,25.43,25.455,9694,0
+BSJU.US,D,20240628,000000,25.48,25.51,25.3969,25.3969,6246,0
+BSJU.US,D,20240701,000000,25.44,25.44,25.365,25.375,4442,0
+BSJU.US,D,20240702,000000,25.38,25.46,25.38,25.4364,6899,0
+BSJU.US,D,20240703,000000,25.4699,25.49,25.43,25.4746,34062,0
+BSJU.US,D,20240705,000000,25.57,25.63,25.57,25.63,2252,0
+BSJU.US,D,20240708,000000,25.57,25.62,25.56,25.605,9658,0
+BSJU.US,D,20240709,000000,25.59,25.6,25.55,25.5673,10060,0
+BSJU.US,D,20240710,000000,25.576,25.65,25.572,25.6358,13249,0
+BSJU.US,D,20240711,000000,25.75,25.77,25.72,25.7651,18902,0
+BSJU.US,D,20240712,000000,25.76,25.85,25.7374,25.845,11623,0
+BSJU.US,D,20240715,000000,25.7974,25.85,25.79,25.835,14333,0
+BSJU.US,D,20240716,000000,25.88,25.96,25.8799,25.955,7904,0
+BSJU.US,D,20240717,000000,25.87,25.92,25.87,25.915,30193,0
+BSJU.US,D,20240718,000000,25.87,25.9,25.811,25.8269,6252,0
+BSJU.US,D,20240719,000000,25.92,25.92,25.779,25.8199,3657,0
+BSJU.US,D,20240722,000000,25.72,25.77,25.72,25.76,2751,0
+BSJU.US,D,20240723,000000,25.76,25.82,25.75,25.78,8760,0
+BSJU.US,D,20240724,000000,25.75,25.77,25.6733,25.6733,6102,0
+BSJU.US,D,20240725,000000,25.7,25.79,25.69,25.72,14466,0
+BSJU.US,D,20240726,000000,25.79,25.79,25.73,25.7484,11486,0
+BSJU.US,D,20240729,000000,25.8,25.8,25.71,25.7258,37173,0
+BSJU.US,D,20240730,000000,25.86,25.86,25.685,25.74,15824,0
+BSJU.US,D,20240731,000000,25.83,25.86,25.79,25.8497,28807,0
+BSJU.US,D,20240801,000000,25.8799,25.8799,25.79,25.7941,17363,0
+BSJU.US,D,20240802,000000,25.74,25.77,25.66,25.7182,63340,0
+BSJU.US,D,20240805,000000,25.42,25.65,25.36,25.575,16362,0
+BSJU.US,D,20240806,000000,25.58,25.77,25.58,25.6931,19212,0
+BSJU.US,D,20240807,000000,25.86,25.86,25.7,25.725,15905,0
+BSJU.US,D,20240808,000000,25.78,25.82,25.77,25.79,4411,0
+BSJU.US,D,20240809,000000,25.7999,25.8,25.76,25.775,15423,0
+BSJU.US,D,20240812,000000,25.79,25.79,25.74,25.7618,29985,0
+BSJU.US,D,20240813,000000,25.79,25.93,25.79,25.9173,40541,0
+BSJU.US,D,20240814,000000,25.88,25.99,25.88,25.985,25160,0
+BSJU.US,D,20240815,000000,25.95,26.02,25.95,26.015,8199,0
+BSJU.US,D,20240816,000000,26,26.119,26,26.115,12213,0
+BSJU.US,D,20240819,000000,25.93,26.01,25.93,25.99,18162,0
+BSJU.US,D,20240820,000000,26,26,25.9301,25.96,36959,0
+BSJU.US,D,20240821,000000,25.99,26.035,25.99,26.035,16343,0
+BSJU.US,D,20240822,000000,25.98,26.01,25.96,25.97,5368,0
+BSJU.US,D,20240823,000000,26.05,26.16,26.0499,26.15,6422,0
+BSJU.US,D,20240826,000000,26.18,26.18,26.1019,26.1313,25777,0
+BSJU.US,D,20240827,000000,26.0998,26.17,26.08,26.15,30844,0
+BSJU.US,D,20240828,000000,26.15,26.15,26.1,26.135,27861,0
+BSJU.US,D,20240829,000000,26.12,26.171,26.12,26.15,14586,0
+BSJU.US,D,20240830,000000,26.17,26.17,26.115,26.15,16679,0
+BSJU.US,D,20240903,000000,26.13,26.13,26.06,26.075,18976,0
+BSJU.US,D,20240904,000000,26.03,26.1999,26.03,26.16,10996,0
+BSJU.US,D,20240905,000000,26.22,26.28,26.1785,26.24,27756,0
+BSJU.US,D,20240906,000000,26.26,26.29,26.18,26.23,219116,0
+BSJU.US,D,20240909,000000,26.23,26.31,26.22,26.29,101894,0
+BSJU.US,D,20240910,000000,26.24,26.25,26.17,26.22,25719,0
+BSJU.US,D,20240911,000000,26.19,26.255,26.13,26.2548,108510,0
+BSJU.US,D,20240912,000000,26.23,26.3,26.22,26.26,21987,0
+BSJU.US,D,20240913,000000,26.33,26.36,26.31,26.33,36434,0
+BSJU.US,D,20240916,000000,26.34,26.418,26.32,26.418,23150,0
+BSJU.US,D,20240917,000000,26.41,26.43,26.3853,26.4174,29861,0
+BSJU.US,D,20240918,000000,26.39,26.54,26.3772,26.425,34802,0
+BSJU.US,D,20240919,000000,26.58,26.58,26.48,26.5205,19755,0
+BSJU.US,D,20240920,000000,26.465,26.5,26.4296,26.4957,8148,0
+BSJU.US,D,20240923,000000,26.355,26.38,26.349,26.355,30664,0
+BSJU.US,D,20240924,000000,26.33,26.399,26.2972,26.36,39479,0
+BSJU.US,D,20240925,000000,26.34,26.38,26.33,26.345,27847,0
+BSJU.US,D,20240926,000000,26.32,26.39,26.31,26.35,17751,0
+BSJU.US,D,20240927,000000,26.35,26.405,26.34,26.405,6151,0
+BSJU.US,D,20240930,000000,26.36,26.42,26.36,26.39,15631,0
+BSJU.US,D,20241001,000000,26.38,26.4,26.32,26.3504,19419,0
+BSJU.US,D,20241002,000000,26.31,26.355,26.2915,26.35,15118,0
+BSJU.US,D,20241003,000000,26.33,26.33,26.26,26.31,16495,0
+BSJU.US,D,20241004,000000,26.3,26.3,26.21,26.2438,17716,0
+BSJU.US,D,20241007,000000,26.23,26.23,26.12,26.1372,45041,0
+BSJU.US,D,20241008,000000,26.16,26.2,26.15,26.19,60373,0
+BSJU.US,D,20241009,000000,26.18,26.24,26.1498,26.16,56819,0
+BSJU.US,D,20241010,000000,26.15,26.17,26.1099,26.15,61385,0
+BSJU.US,D,20241011,000000,26.12,26.22,26.12,26.2,27235,0
+BSJU.US,D,20241014,000000,26.22,26.2313,26.1579,26.22,22359,0
+BSJU.US,D,20241015,000000,26.22,26.2717,26.2001,26.2244,27920,0
+BSJU.US,D,20241016,000000,26.24,26.3,26.2399,26.29,24359,0
+BSJU.US,D,20241017,000000,26.27,26.27,26.19,26.21,13165,0
+BSJU.US,D,20241018,000000,26.24,26.3,26.23,26.28,16448,0
+BSJU.US,D,20241021,000000,26.09,26.09,26.0099,26.035,21404,0
+BSJU.US,D,20241022,000000,26,26.01,25.95,25.9851,20141,0
+BSJU.US,D,20241023,000000,25.93,25.93,25.855,25.87,20577,0
+BSJU.US,D,20241024,000000,25.91,25.97,25.88,25.94,27953,0
+BSJU.US,D,20241025,000000,25.96,26.01,25.91,25.91,23881,0
+BSJU.US,D,20241028,000000,26,26,25.95,25.98,52026,0
+BSJU.US,D,20241029,000000,25.91,26,25.885,25.98,7631,0
+BSJU.US,D,20241030,000000,25.97,26.0292,25.93,25.93,10184,0
+BSJU.US,D,20241031,000000,25.93,25.93,25.84,25.84,28077,0
+BSJU.US,D,20241101,000000,25.95,25.96,25.84,25.85,10732,0
+BSJU.US,D,20241104,000000,25.95,25.9599,25.8899,25.89,16301,0
+BSJU.US,D,20241105,000000,25.94,26.02,25.9201,26.02,20108,0
+BSJU.US,D,20241106,000000,25.99,26.07,25.9899,26.04,20898,0
+BSJU.US,D,20241107,000000,26.06,26.2,26.06,26.1604,27164,0
+BSJU.US,D,20241108,000000,26.195,26.28,26.195,26.26,33174,0
+BSJU.US,D,20241111,000000,26.26,26.26,26.2,26.235,73568,0
+BSJU.US,D,20241112,000000,26.18,26.18,26.06,26.08,26715,0
+BSJU.US,D,20241113,000000,26.13,26.14,26.0891,26.11,16266,0
+BSJU.US,D,20241114,000000,26.11,26.13,26.04,26.0533,34043,0
+BSJU.US,D,20241115,000000,26.01,26.04,25.9699,26.02,30441,0
+BSJU.US,D,20241118,000000,25.85,25.92,25.835,25.89,18060,0
+BSJU.US,D,20241119,000000,25.94,26.0299,25.81,25.99,48897,0
+BSJU.US,D,20241120,000000,25.95,25.96,25.92,25.95,15921,0
+BSJU.US,D,20241121,000000,25.94,26.01,25.94,25.965,12807,0
+BSJU.US,D,20241122,000000,25.96,25.99,25.93,25.93,22300,0
+BSJU.US,D,20241125,000000,26.05,26.09,26.0201,26.05,37279,0
+BSJU.US,D,20241126,000000,26.03,26.03,25.98,26.015,26199,0
+BSJU.US,D,20241127,000000,26.01,26.0993,26.01,26.09,19418,0
+BSJU.US,D,20241129,000000,26.08,26.13,26.08,26.11,8792,0
+BSJU.US,D,20241202,000000,26.1,26.17,26.1,26.15,25951,0
+BSJU.US,D,20241203,000000,26.14,26.16,26.12,26.13,29803,0
+BSJU.US,D,20241204,000000,26.12,26.19,26.12,26.185,17079,0
+BSJU.US,D,20241205,000000,26.17,26.19,26.1501,26.165,28517,0
+BSJU.US,D,20241206,000000,26.2,26.259,26.19,26.215,41314,0
+BSJU.US,D,20241209,000000,26.24,26.24,26.17,26.17,25781,0
+BSJU.US,D,20241210,000000,26.17,26.2,26.1621,26.17,12042,0
+BSJU.US,D,20241211,000000,26.2,26.245,26.1834,26.195,15711,0
+BSJU.US,D,20241212,000000,26.19,26.19,26.12,26.12,10281,0
+BSJU.US,D,20241213,000000,26.11,26.11,26.0402,26.0647,15057,0
+BSJU.US,D,20241216,000000,26.09,26.13,26.07,26.09,21489,0
+BSJU.US,D,20241217,000000,26.03,26.061,26,26,25536,0
+BSJU.US,D,20241218,000000,26.03,26.04,25.68,25.68,64497,0
+BSJU.US,D,20241219,000000,25.83,25.83,25.66,25.66,49210,0
+BSJU.US,D,20241220,000000,25.75,25.88,25.67,25.84,122570,0
+BSJU.US,D,20241223,000000,25.71,25.71,25.58,25.62,36715,0
+BSJU.US,D,20241224,000000,25.6,25.66,25.6,25.66,2792,0
+BSJU.US,D,20241226,000000,25.65,25.75,25.61,25.73,13412,0
+BSJU.US,D,20241227,000000,25.68,25.71,25.64,25.67,31846,0
+BSJU.US,D,20241230,000000,25.64,25.71,25.59,25.6972,32495,0
+BSJU.US,D,20241231,000000,25.7,25.77,25.64,25.68,21460,0
+BSJU.US,D,20250102,000000,25.75,25.76,25.711,25.74,16357,0
+BSJU.US,D,20250103,000000,25.79,25.81,25.785,25.8,11268,0
+BSJU.US,D,20250106,000000,25.87,25.89,25.8394,25.86,107138,0
+BSJU.US,D,20250107,000000,25.87,25.87,25.75,25.75,20317,0
+BSJU.US,D,20250108,000000,25.73,25.795,25.73,25.7767,19467,0
+BSJU.US,D,20250110,000000,25.68,25.73,25.61,25.63,26544,0
+BSJU.US,D,20250113,000000,25.57,25.66,25.5508,25.62,29061,0
+BSJU.US,D,20250114,000000,25.65,25.7,25.6097,25.6436,32683,0
+BSJU.US,D,20250115,000000,25.8,25.89,25.75,25.86,30926,0
+BSJU.US,D,20250116,000000,25.819,25.95,25.819,25.925,19756,0
+BSJU.US,D,20250117,000000,25.94,26.02,25.9,25.97,26031,0
+BSJU.US,D,20250121,000000,25.86,25.95,25.83,25.89,50541,0
+BSJU.US,D,20250122,000000,25.89,25.9,25.83,25.83,21588,0
+BSJU.US,D,20250123,000000,25.81,25.89,25.785,25.89,15956,0
+BSJU.US,D,20250124,000000,25.87,25.95,25.865,25.88,35177,0
+BSJU.US,D,20250127,000000,25.85,25.949,25.82,25.93,31381,0
+BSJU.US,D,20250128,000000,25.9,25.95,25.875,25.9,51421,0
+BSJU.US,D,20250129,000000,25.899,25.97,25.885,25.9075,18595,0
+BSJU.US,D,20250130,000000,25.96,26.005,25.9021,25.95,18734,0
+BSJU.US,D,20250131,000000,25.9514,25.9899,25.9,25.91,21585,0
+BSJU.US,D,20250203,000000,25.85,25.9217,25.8,25.87,89969,0
+BSJU.US,D,20250204,000000,25.82,26,25.82,25.95,34215,0
+BSJU.US,D,20250205,000000,25.9535,26.07,25.9535,26.03,34373,0
+BSJU.US,D,20250206,000000,26.0296,26.04,25.99,26.015,21809,0
+BSJU.US,D,20250207,000000,25.98,25.98,25.9,25.9,46621,0
+BSJU.US,D,20250210,000000,25.97,26.03,25.96,25.97,49731,0
+BSJU.US,D,20250211,000000,25.92,25.97,25.9118,25.94,32680,0
+BSJU.US,D,20250212,000000,25.83,25.895,25.83,25.88,22296,0
+BSJU.US,D,20250213,000000,25.89,26,25.89,26,21194,0
+BSJU.US,D,20250214,000000,26.01,26.08,26.01,26.05,46599,0
+BSJU.US,D,20250218,000000,26.09,26.09,25.985,26,73676,0
+BSJU.US,D,20250219,000000,25.98,26.02,25.95,26,18306,0
+BSJU.US,D,20250220,000000,26,26.05,25.97,26.01,19542,0
+BSJU.US,D,20250221,000000,26.02,26.05,25.97,25.99,22134,0
+BSJU.US,D,20250224,000000,25.84,25.9,25.82,25.88,34534,0
+BSJU.US,D,20250225,000000,25.92,25.94,25.88,25.88,98296,0
+BSJU.US,D,20250226,000000,25.9,25.97,25.9,25.95,12130,0
+BSJU.US,D,20250227,000000,25.96,25.97,25.9,25.905,20687,0
+BSJU.US,D,20250228,000000,25.92,26,25.9,25.99,15743,0
+BSJU.US,D,20250303,000000,25.96,25.9672,25.87,25.89,23859,0
+BSJU.US,D,20250304,000000,25.85,25.92,25.81,25.87,13703,0
+BSJU.US,D,20250305,000000,25.89,25.935,25.85,25.9,30918,0
+BSJU.US,D,20250306,000000,25.83,25.86,25.79,25.79,31788,0
+BSJU.US,D,20250307,000000,25.8427,25.87,25.81,25.85,92450,0
+BSJU.US,D,20250310,000000,25.8,25.813,25.74,25.74,18233,0
+BSJU.US,D,20250311,000000,25.7307,25.758,25.63,25.64,31272,0
+BSJU.US,D,20250312,000000,25.7,25.709,25.6436,25.66,28164,0
+BSJU.US,D,20250313,000000,25.65,25.65,25.46,25.46,18907,0
+BSJU.US,D,20250314,000000,25.58,25.6385,25.56,25.61,21529,0
+BSJU.US,D,20250317,000000,25.63,25.7,25.6,25.65,32991,0
+BSJU.US,D,20250318,000000,25.6532,25.66,25.6254,25.65,22705,0
+BSJU.US,D,20250319,000000,25.65,25.83,25.65,25.79,32893,0
+BSJU.US,D,20250320,000000,25.78,25.82,25.76,25.77,34127,0
+BSJU.US,D,20250321,000000,25.76,25.7891,25.7125,25.75,20420,0
+BSJU.US,D,20250324,000000,25.69,25.72,25.66,25.69,40665,0
+BSJU.US,D,20250325,000000,25.7,25.74,25.7,25.7,18038,0
+BSJU.US,D,20250326,000000,25.69,25.69,25.536,25.59,32717,0
+BSJU.US,D,20250327,000000,25.56,25.59,25.535,25.54,35166,0
+BSJU.US,D,20250328,000000,25.53,25.53,25.425,25.49,22867,0
+BSJU.US,D,20250331,000000,25.37,25.49,25.3599,25.49,18565,0
+BSJU.US,D,20250401,000000,25.48,25.56,25.47,25.56,20562,0
+BSJU.US,D,20250402,000000,25.5,25.62,25.5,25.595,25331,0
+BSJU.US,D,20250403,000000,25.35,25.389,25.23,25.26,22661,0
+BSJU.US,D,20250404,000000,25.11,25.11,24.83,24.95,20529,0
+BSJU.US,D,20250407,000000,24.09,25.5199,24.09,24.775,96453,0
+BSJU.US,D,20250408,000000,25.14,25.14,24.435,24.5364,17431,0
+BSJU.US,D,20250409,000000,24.14,25.2133,24.14,25.2133,52125,0
+BSJU.US,D,20250410,000000,25.06,25.64,24.67,24.8115,16428,0
+BSJU.US,D,20250411,000000,24.66,25,24.61,24.8575,26724,0
+BSJU.US,D,20250414,000000,25.09,25.09,24.97,25.01,15544,0
+BSJU.US,D,20250415,000000,25.05,25.1397,25.05,25.09,12146,0
+BSJU.US,D,20250416,000000,25.07,25.17,25,25.08,34879,0
+BSJU.US,D,20250417,000000,25.16,25.27,25.15,25.25,32237,0
+BSJU.US,D,20250421,000000,24.99,25,24.915,24.96,50251,0
+BSJU.US,D,20250422,000000,25.02,25.11,25.02,25.08,20214,0
+BSJU.US,D,20250423,000000,25.39,25.41,25.21,25.2313,210093,0
+BSJU.US,D,20250424,000000,25.28,25.44,25.27,25.41,29931,0
+BSJU.US,D,20250425,000000,25.37,25.52,25.36,25.48,24292,0
+BSJU.US,D,20250428,000000,25.46,25.46,25.38,25.44,11049,0
+BSJU.US,D,20250429,000000,25.39,25.49,25.39,25.47,13890,0
+BSJU.US,D,20250430,000000,25.38,25.38,25.3,25.32,60111,0
+BSJU.US,D,20250501,000000,25.4,25.42,25.3495,25.36,14365,0
+BSJU.US,D,20250502,000000,25.42,25.485,25.4,25.46,23157,0
+BSJU.US,D,20250505,000000,25.41,25.48,25.39,25.43,10660,0
+BSJU.US,D,20250506,000000,25.4,25.455,25.3718,25.41,21329,0
+BSJU.US,D,20250507,000000,25.46,25.58,25.43,25.44,25354,0
+BSJU.US,D,20250508,000000,25.47,25.529,25.43,25.43,36554,0
+BSJU.US,D,20250509,000000,25.48,25.49,25.425,25.44,29902,0
+BSJU.US,D,20250512,000000,25.645,25.75,25.6423,25.75,30893,0
+BSJU.US,D,20250513,000000,25.76,25.85,25.75,25.81,64381,0
+BSJU.US,D,20250514,000000,25.8,25.8,25.72,25.73,18145,0
+BSJU.US,D,20250515,000000,25.66,25.75,25.65,25.75,22464,0
+BSJU.US,D,20250516,000000,25.76,25.79,25.72,25.76,22528,0
+BSJU.US,D,20250519,000000,25.48,25.585,25.48,25.585,10865,0
+BSJU.US,D,20250520,000000,25.52,25.57,25.52,25.57,11291,0
+BSJU.US,D,20250521,000000,25.53,25.53,25.39,25.4,28098,0
+BSJU.US,D,20250522,000000,25.37,25.43,25.35,25.415,39421,0
+BSJU.US,D,20250523,000000,25.32,25.39,25.3097,25.38,31123,0
+BSJU.US,D,20250527,000000,25.53,25.58,25.47,25.575,30873,0
+BSJU.US,D,20250528,000000,25.57,25.58,25.517103,25.57,27502,0
+BSJU.US,D,20250529,000000,25.6,25.64,25.585,25.6055,27901,0
+BSJU.US,D,20250530,000000,25.6,25.64,25.58,25.64,14918,0
+BSJU.US,D,20250602,000000,25.59,25.65,25.59,25.64,31239,0
+BSJU.US,D,20250603,000000,25.65,25.74,25.65,25.695,12893,0
+BSJU.US,D,20250604,000000,25.7192,25.78,25.7192,25.76,12409,0
+BSJU.US,D,20250605,000000,25.76,25.7763,25.705,25.71,16230,0
+BSJU.US,D,20250606,000000,25.69,25.72,25.68,25.69,19050,0
+BSJU.US,D,20250609,000000,25.71,25.76,25.68,25.755,22907,0
+BSJU.US,D,20250610,000000,25.77,25.85,25.7401,25.81,23178,0
+BSJU.US,D,20250611,000000,25.83,25.87,25.83,25.83,23649,0
+BSJU.US,D,20250612,000000,25.8,25.85,25.8,25.81,17102,0
+BSJU.US,D,20250613,000000,25.78,25.8,25.765,25.765,34835,0
+BSJU.US,D,20250616,000000,25.7983,25.83,25.7905,25.81,20922,0
+BSJU.US,D,20250617,000000,25.79,25.79,25.765,25.78,9299,0
+BSJU.US,D,20250618,000000,25.7767,25.855,25.7701,25.82,26496,0
+BSJU.US,D,20250620,000000,25.84,25.91,25.833,25.91,11795,0
+BSJU.US,D,20250623,000000,25.74,25.8,25.732,25.795,30848,0
+BSJU.US,D,20250624,000000,25.8,26.02,25.7804,25.87,381408,0
+BSJU.US,D,20250625,000000,25.87,25.89,25.8263,25.87,26140,0
+BSJU.US,D,20250626,000000,25.9,25.95,25.87,25.94,39345,0
+BSJU.US,D,20250627,000000,25.95,25.97,25.9,25.93,51680,0
+BSJU.US,D,20250630,000000,25.97,26.02,25.97,26.015,65763,0
+BSJU.US,D,20250701,000000,26,26.012,25.975,25.99,16970,0
+BSJU.US,D,20250702,000000,25.9566,26.07,25.9566,26.025,111694,0
+BSJU.US,D,20250703,000000,26.01,26.04,26.0007,26.025,40176,0
+BSJU.US,D,20250707,000000,26.06,26.06,25.9499,25.96,30853,0
+BSJU.US,D,20250708,000000,25.95,25.95,25.8801,25.885,41086,0
+BSJU.US,D,20250709,000000,25.9,25.97,25.9,25.965,22632,0
+BSJU.US,D,20250710,000000,26,26,25.93,25.93,89307,0
+BSJU.US,D,20250711,000000,25.92,25.92,25.87,25.895,252427,0
+BSJU.US,D,20250714,000000,25.89,25.95,25.89,25.935,65052,0
+BSJU.US,D,20250715,000000,25.94,25.94,25.85,25.88,27701,0
+BSJU.US,D,20250716,000000,25.87,25.93,25.85,25.92,118714,0
+BSJU.US,D,20250717,000000,25.91,25.96,25.91,25.945,41899,0
+BSJU.US,D,20250718,000000,25.98,25.99,25.96,25.98,25703,0
+BSJU.US,D,20250721,000000,25.89,25.91,25.88,25.88,8324,0
+BSJU.US,D,20250722,000000,25.92,25.93,25.877,25.915,20734,0
+BSJU.US,D,20250723,000000,25.95,25.96,25.91,25.95,17663,0
+BSJU.US,D,20250724,000000,25.91,25.95,25.89,25.9161,44580,0
+BSJU.US,D,20250725,000000,25.94,25.9599,25.8903,25.93,43195,0
+BSJU.US,D,20250728,000000,25.96,25.96,25.92,25.925,22691,0
+BSJU.US,D,20250729,000000,25.925,25.95,25.915,25.935,21723,0
+BSJU.US,D,20250730,000000,25.92,25.94,25.87,25.885,16707,0
+BSJU.US,D,20250731,000000,25.88,25.93,25.8798,25.8808,24158,0
+BSJU.US,D,20250801,000000,25.86,25.9,25.8201,25.875,29035,0
+BSJU.US,D,20250804,000000,25.94,25.99,25.9247,25.9704,27910,0
+BSJU.US,D,20250805,000000,25.9653,26,25.9499,25.995,13769,0
+BSJU.US,D,20250806,000000,25.98,26.02,25.98,26.015,16250,0
+BSJU.US,D,20250807,000000,26.02,26.03,25.973738,25.975,45265,0
+BSJU.US,D,20250808,000000,25.99,26.01,25.96,25.995,39960,0
+BSJU.US,D,20250811,000000,25.9958,26.04,25.9958,26.005,30788,0
+BSJU.US,D,20250812,000000,26.02,26.06,26.0064,26.055,73192,0
+BSJU.US,D,20250813,000000,26.06,26.15,26.06,26.137,50162,0
+BSJU.US,D,20250814,000000,26.09,26.09,26.035,26.045,27174,0
+BSJU.US,D,20250815,000000,26.03,26.04,25.98,26.03,34742,0
+BSJU.US,D,20250818,000000,25.88,25.91,25.87,25.9,49012,0
+BSJU.US,D,20250819,000000,25.88,25.9043,25.865,25.895,36962,0
+BSJU.US,D,20250820,000000,25.85,25.89,25.835,25.8681,61842,0
+BSJU.US,D,20250821,000000,25.84,25.88,25.82,25.835,57092,0
+BSJU.US,D,20250822,000000,25.85,26.06,25.84,26.06,44532,0
+BSJU.US,D,20250825,000000,26.05,26.06,26.01,26.0347,58489,0
+BSJU.US,D,20250826,000000,26.01,26.09,26.001,26.07,27807,0
+BSJU.US,D,20250827,000000,26.04,26.12,26.0399,26.11,25242,0
+BSJU.US,D,20250828,000000,26.1,26.14,26.0714,26.14,76210,0
+BSJU.US,D,20250829,000000,26.09,26.098,26.06,26.07,39655,0
+BSJU.US,D,20250902,000000,25.97,26.03,25.97,26.03,72585,0
+BSJU.US,D,20250903,000000,26.03,26.13,26.03,26.12,45285,0
+BSJU.US,D,20250904,000000,26.12,26.17,26.11,26.15,35373,0
+BSJU.US,D,20250905,000000,26.18,26.24,26.18,26.21,42771,0
+BSJU.US,D,20250908,000000,26.21,26.24,26.21,26.2209,45966,0
+BSJU.US,D,20250909,000000,26.205,26.21,26.15,26.195,34536,0
+BSJU.US,D,20250910,000000,26.2,26.26,26.191,26.24,48608,0
+BSJU.US,D,20250911,000000,26.23,26.2805,26.23,26.27,42969,0
+BSJU.US,D,20250912,000000,26.26,26.26,26.24,26.245,32658,0
+BSJU.US,D,20250915,000000,26.27,26.35,26.27,26.33,125326,0
+BSJU.US,D,20250916,000000,26.33,26.33,26.29,26.3,44901,0
+BSJU.US,D,20250917,000000,26.31,26.31,26.25,26.26,31542,0
+BSJU.US,D,20250918,000000,26.29,26.31,26.26,26.29,70356,0
+BSJU.US,D,20250919,000000,26.3,26.35,26.2975,26.32,65873,0
+BSJU.US,D,20250922,000000,26.17,26.21,26.17,26.205,94090,0
+BSJU.US,D,20250923,000000,26.23,26.23,26.2038,26.205,19087,0
+BSJU.US,D,20250924,000000,26.21,26.21,26.16,26.165,53032,0
+BSJU.US,D,20250925,000000,26.11,26.11,26.08,26.095,26095,0
+BSJU.US,D,20250926,000000,26.11,26.13,26.07,26.125,24631,0
+BSJU.US,D,20250929,000000,26.22,26.22,26.16,26.19,134975,0
+BSJU.US,D,20250930,000000,26.19,26.19,26.1244,26.16,40635,0
+BSJU.US,D,20251001,000000,26.13,26.185,26.09,26.1846,158724,0
+BSJU.US,D,20251002,000000,26.24,26.24,26.1799,26.205,34059,0
+BSJU.US,D,20251003,000000,26.22,26.22,26.1302,26.175,53598,0
+BSJU.US,D,20251006,000000,26.18,26.18,26.13,26.155,30685,0
+BSJU.US,D,20251007,000000,26.16,26.16,26.13,26.145,36124,0
+BSJU.US,D,20251008,000000,26.14,26.14,26.0702,26.0702,17982,0
+BSJU.US,D,20251009,000000,26.06,26.06,25.95,26,21702,0
+BSJU.US,D,20251010,000000,26,26.0013,25.837,25.84,16618,0
+BSJU.US,D,20251013,000000,25.89,25.98,25.89,25.98,16285,0
+BSJU.US,D,20251014,000000,25.87,26.03,25.87,25.9831,238055,0
+BSJU.US,D,20251015,000000,26.07,26.09,26.06,26.085,20254,0
+BSJU.US,D,20251016,000000,26.11,26.13,26.02,26.02,35040,0
+BSJU.US,D,20251017,000000,26.02,26.0561,26.0099,26.055,26659,0
+BSJU.US,D,20251020,000000,25.96,26.01,25.96,26,28627,0
+BSJU.US,D,20251021,000000,26.01,26.02,25.96,25.985,44370,0
+BSJU.US,D,20251022,000000,25.96,25.98,25.93,25.96,31533,0
+BSJU.US,D,20251023,000000,25.96,26,25.9586,26,16248,0
+BSJU.US,D,20251024,000000,26.08,26.09,26.0501,26.085,19928,0
+BSJU.US,D,20251027,000000,26.1,26.18,26.1,26.1736,11667,0
+BSJU.US,D,20251028,000000,26.16,26.16,26.08,26.145,28572,0
+BSJU.US,D,20251029,000000,26.125,26.19,26.06,26.07,25684,0
+BSJU.US,D,20251030,000000,26,26.04,26,26.0051,18708,0
+BSJU.US,D,20251031,000000,26.01,26.0599,26,26,21612,0
+BSJU.US,D,20251103,000000,26.01,26.01,25.909,25.915,19928,0
+BSJU.US,D,20251104,000000,25.84,25.93,25.8333,25.9,31497,0
+BSJU.US,D,20251105,000000,25.9,25.9616,25.9,25.9419,42869,0
+BSJU.US,D,20251106,000000,25.95,25.97,25.9095,25.955,28663,0
+BSJU.US,D,20251107,000000,25.93,25.98,25.8901,25.9785,21598,0
+BSJU.US,D,20251110,000000,26.03,26.1,26.03,26.092,29548,0
+BSJU.US,D,20251111,000000,26.08,26.155,26.08,26.125,36176,0
+BSJU.US,D,20251112,000000,26.11,26.11,26.05,26.065,13815,0
+BSJU.US,D,20251113,000000,26.02,26.02,25.915,25.93,225321,0
+BSJU.US,D,20251114,000000,25.87,25.99,25.86,25.955,38653,0
+BSJU.US,D,20251117,000000,25.93,25.96,25.88,25.915,46421,0
+BSJU.US,D,20251118,000000,25.86,25.94,25.86,25.915,33170,0
+BSJU.US,D,20251119,000000,25.97,25.975,25.93,25.94,47321,0
+BSJU.US,D,20251120,000000,26.02,26.06,25.92,25.93,40922,0
+BSJU.US,D,20251121,000000,25.97,26.03,25.915,26.01,46696,0
+BSJU.US,D,20251124,000000,25.85,25.925,25.85,25.915,51884,0
+BSJU.US,D,20251125,000000,25.9,26.03,25.89,26.025,26062,0
+BSJU.US,D,20251126,000000,26,26.06,26,26.055,16158,0
+BSJU.US,D,20251128,000000,26.07,26.1,26.06,26.085,24934,0
+BSJU.US,D,20251201,000000,26.08,26.08,25.9999,26.035,50584,0
+BSJU.US,D,20251202,000000,26.06,26.0925,26.0301,26.09,26275,0
+BSJU.US,D,20251203,000000,26.08,26.15,26.077,26.135,85796,0
+BSJU.US,D,20251204,000000,26.11,26.11,26.08,26.11,23706,0
+BSJU.US,D,20251205,000000,26.13,26.14,26.1009,26.1311,106189,0
+BSJU.US,D,20251208,000000,26.12,26.12,26.045,26.0746,34026,0
+BSJU.US,D,20251209,000000,26.05,26.07,26.03,26.0575,275231,0
+BSJU.US,D,20251210,000000,26.03,26.15,26.01,26.125,34548,0
+BSJU.US,D,20251211,000000,26.16,26.17,26.1,26.1384,111330,0
+BSJU.US,D,20251212,000000,26.1,26.11,26.05,26.07,64588,0
+BSJU.US,D,20251215,000000,26.09,26.105,26.0701,26.105,24211,0
+BSJU.US,D,20251216,000000,26.07,26.105,26.06,26.101,34070,0
+BSJU.US,D,20251217,000000,26.06,26.06,25.99,26.045,99465,0
+BSJU.US,D,20251218,000000,26.12,26.1396,26.0949,26.13,336934,0
+BSJU.US,D,20251219,000000,26.14,26.16,26.14,26.145,140766,0
+BSJU.US,D,20251222,000000,26.04,26.05,26.005,26.045,90752,0
+BSJU.US,D,20251223,000000,26.02,26.0999,26.02,26.0751,197143,0
+BSJU.US,D,20251224,000000,26.05,26.13,26.05,26.1159,90729,0
+BSJU.US,D,20251226,000000,26.1,26.1362,26.095,26.12,120097,0
+BSJU.US,D,20251229,000000,26.07,26.1199,26.06,26.1079,147898,0
+BSJU.US,D,20251230,000000,26.09,26.14,26.09,26.125,56928,0
+BSJU.US,D,20251231,000000,26.12,26.145,26.105,26.105,66573,0
+BSJU.US,D,20260102,000000,26.12,26.12,26.075,26.11,105645,0
+BSJU.US,D,20260105,000000,26.16,26.195,26.15,26.1852,119428,0
+BSJU.US,D,20260106,000000,26.23,26.23,26.17,26.185,87503,0
+BSJU.US,D,20260107,000000,26.18,26.1999,26.16,26.175,151850,0
+BSJU.US,D,20260108,000000,26.16,26.195,26.1464,26.185,97162,0
+BSJU.US,D,20260109,000000,26.18,26.23,26.18,26.2248,99503,0
+BSJU.US,D,20260112,000000,26.2,26.22,26.18,26.215,65780,0
+BSJU.US,D,20260113,000000,26.21,26.25,26.205,26.24,136205,0
+BSJU.US,D,20260114,000000,26.21,26.2664,26.2099,26.26,75669,0
+BSJU.US,D,20260115,000000,26.26,26.28,26.225,26.259,135336,0
+BSJU.US,D,20260116,000000,26.25,26.29,26.24,26.28,91013,0
+BSJU.US,D,20260120,000000,26.03,26.1,26.01,26.08,81835,0
+BSJU.US,D,20260121,000000,26.07,26.15,26.07,26.1,72165,0
+BSJU.US,D,20260122,000000,26.12,26.14,26.109,26.13,71966,0
+BSJU.US,D,20260123,000000,26.12,26.14,26.0908,26.12,56458,0
+BSJU.US,D,20260126,000000,26.15,26.155,26.12,26.15,132203,0
+BSJU.US,D,20260127,000000,26.15,26.17,26.13,26.1646,136943,0
+BSJU.US,D,20260128,000000,26.15,26.15,26.12,26.12,56090,0
+BSJU.US,D,20260129,000000,26.12,26.13,26.0781,26.13,51285,0
+BSJU.US,D,20260130,000000,26.09,26.16,26.08,26.15,38449,0
+BSJU.US,D,20260202,000000,26.2,26.2,26.14,26.15,131863,0
+BSJU.US,D,20260203,000000,26.14,26.18,26.07,26.12,60097,0
+BSJU.US,D,20260204,000000,26.11,26.11,26.0499,26.07,67179,0
+BSJU.US,D,20260205,000000,26.06,26.07,26.015,26.03,79601,0
+BSJU.US,D,20260206,000000,26.08,26.14,26.07,26.13,102802,0
+BSJU.US,D,20260209,000000,26.14,26.19,26.135,26.19,84068,0
+BSJU.US,D,20260210,000000,26.19,26.2199,26.18,26.18,55340,0
+BSJU.US,D,20260211,000000,26.19,26.289,26.13,26.18,53266,0
+BSJU.US,D,20260212,000000,26.16,26.195,26.125,26.13,43383,0
+BSJU.US,D,20260213,000000,26.13,26.19,26.125,26.165,54480,0
+BSJU.US,D,20260217,000000,26.16,26.17,26.1199,26.145,64792,0
+BSJU.US,D,20260218,000000,26.16,26.19,26.16,26.19,37775,0
diff --git a/daily/us/nasdaq etfs/bsmt.us.txt b/daily/us/nasdaq etfs/bsmt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77924d6a0163ecdd8b62b12e5e56c4302f580d00
--- /dev/null
+++ b/daily/us/nasdaq etfs/bsmt.us.txt	
@@ -0,0 +1,1448 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BSMT.US,D,20190927,000000,24.1813,24.1912,24.1813,24.1813,2062.4713132496,0
+BSMT.US,D,20191009,000000,24.4054,24.4054,24.4054,24.4054,2274.3415406575,0
+BSMT.US,D,20191011,000000,24.1713,24.1713,24.1713,24.1713,522.14463626573,0
+BSMT.US,D,20191021,000000,24.0687,24.0687,24.0687,24.0687,1133.6563352769,0
+BSMT.US,D,20191025,000000,24.0269,24.0269,24.0269,24.0269,1045.293396832,0
+BSMT.US,D,20191028,000000,24.017,24.017,24.017,24.017,510.0951446596,0
+BSMT.US,D,20191031,000000,24.1703,24.1703,24.1703,24.1703,112.46192165724,0
+BSMT.US,D,20191101,000000,24.1325,24.1325,24.1245,24.1245,1544.3431741859,0
+BSMT.US,D,20191107,000000,23.9393,23.9493,23.9393,23.9393,624.56531491785,0
+BSMT.US,D,20191108,000000,23.8804,23.8804,23.8804,23.8804,1367.617297296,0
+BSMT.US,D,20191113,000000,23.9194,23.9293,23.9184,23.9184,22656.056592431,0
+BSMT.US,D,20191119,000000,24.008,24.0269,23.998,24.003,23635.077785429,0
+BSMT.US,D,20191120,000000,24.0667,24.0897,24.0667,24.0897,4529.6047196052,0
+BSMT.US,D,20191121,000000,24.0618,24.0618,24.0568,24.0618,1132.6522109764,0
+BSMT.US,D,20191125,000000,24.1046,24.1046,24.0897,24.0897,303.24553875433,0
+BSMT.US,D,20191202,000000,24.1235,24.1235,24.0857,24.0857,354.45587808039,0
+BSMT.US,D,20191203,000000,24.1325,24.1862,24.1325,24.1862,15751.697902116,0
+BSMT.US,D,20191204,000000,24.1524,24.1524,24.1424,24.1424,152.62689367768,0
+BSMT.US,D,20191209,000000,24.1773,24.1773,24.1664,24.1664,112.46192165724,0
+BSMT.US,D,20191210,000000,24.1614,24.1713,24.1614,24.1713,109.4495487557,0
+BSMT.US,D,20191212,000000,24.2401,24.2401,24.1763,24.1763,43537.825545857,0
+BSMT.US,D,20191219,000000,24.1912,24.2012,24.1912,24.2012,2158.8672460987,0
+BSMT.US,D,20191220,000000,24.1674,24.1813,24.1664,24.1664,1837.5474699351,0
+BSMT.US,D,20191223,000000,24.1564,24.1564,24.1564,24.1564,2158.8672460987,0
+BSMT.US,D,20191227,000000,24.2012,24.2012,24.1862,24.1862,1334.4811953792,0
+BSMT.US,D,20191230,000000,24.2301,24.2401,24.2201,24.2201,2847.6965162492,0
+BSMT.US,D,20200102,000000,24.2201,24.2301,24.2201,24.2201,4735.45020121,0
+BSMT.US,D,20200103,000000,24.2888,24.3475,24.2888,24.3475,23635.077785429,0
+BSMT.US,D,20200106,000000,24.3765,24.3765,24.3725,24.3725,433.78169782076,0
+BSMT.US,D,20200109,000000,24.4452,24.4562,24.4362,24.4462,3011.3687772325,0
+BSMT.US,D,20200110,000000,24.4562,24.4562,24.4462,24.4462,6680.4389712998,0
+BSMT.US,D,20200113,000000,24.4462,24.4462,24.4262,24.4262,1853.6134587434,0
+BSMT.US,D,20200114,000000,24.4661,24.486,24.4661,24.4661,6594.0842814559,0
+BSMT.US,D,20200115,000000,24.5019,24.5329,24.5019,24.5129,5107.9803166996,0
+BSMT.US,D,20200117,000000,24.5617,24.5617,24.5049,24.5049,3902.0270317858,0
+BSMT.US,D,20200127,000000,24.7598,24.7658,24.7598,24.7608,1028.2232837232,0
+BSMT.US,D,20200128,000000,24.7489,24.7489,24.729,24.729,3537.5299107003,0
+BSMT.US,D,20200131,000000,24.8545,24.8645,24.8335,24.8595,1129.6398380749,0
+BSMT.US,D,20200203,000000,24.8196,24.8545,24.8147,24.8545,10131.614192156,0
+BSMT.US,D,20200204,000000,24.7708,24.7748,24.7608,24.7608,2726.1974758874,0
+BSMT.US,D,20200206,000000,24.739,24.744,24.739,24.744,558.29311108413,0
+BSMT.US,D,20200207,000000,24.7848,24.8147,24.7848,24.7948,29369.631665646,0
+BSMT.US,D,20200212,000000,24.8147,24.8147,24.8048,24.8048,428.76107631821,0
+BSMT.US,D,20200218,000000,24.8834,24.8834,24.8745,24.8745,560.30135968515,0
+BSMT.US,D,20200219,000000,24.9222,24.9222,24.9022,24.9022,291.1960471482,0
+BSMT.US,D,20200220,000000,24.962,24.9839,24.962,24.972,4466.344888673,0
+BSMT.US,D,20200221,000000,25.0716,25.0965,25.0706,25.0965,11284.348889143,0
+BSMT.US,D,20200224,000000,25.2857,25.2857,25.2659,25.2659,518.12813906369,0
+BSMT.US,D,20200226,000000,25.3435,25.3435,25.3186,25.3186,589.42096439997,0
+BSMT.US,D,20200228,000000,25.3624,25.3673,25.3146,25.3435,5428.2959685626,0
+BSMT.US,D,20200302,000000,25.4083,25.4083,25.3346,25.3346,201.82898440272,0
+BSMT.US,D,20200304,000000,25.3534,25.3534,25.3346,25.3346,1041.27689963,0
+BSMT.US,D,20200305,000000,25.3534,25.3534,25.3346,25.3346,199.82073580169,0
+BSMT.US,D,20200306,000000,25.3903,25.4182,25.3793,25.3793,6602.11727586,0
+BSMT.US,D,20200310,000000,25.2757,25.2757,25.1672,25.1672,475.95491844222,0
+BSMT.US,D,20200311,000000,24.8923,24.8923,24.7648,24.7648,203.83723300373,0
+BSMT.US,D,20200312,000000,23.9861,23.9861,23.4174,23.4174,14912.249986889,0
+BSMT.US,D,20200313,000000,23.782,23.8696,23.782,23.8547,36252.90374565,0
+BSMT.US,D,20200317,000000,23.4692,23.5289,23.3377,23.3377,2085.5661721613,0
+BSMT.US,D,20200318,000000,22.9922,22.9922,22.9344,22.9344,200.82486010221,0
+BSMT.US,D,20200319,000000,22.9115,23.0489,22.2522,22.2522,20060.39527561,0
+BSMT.US,D,20200323,000000,21.322,21.5491,21.3022,21.5491,2861.7542564565,0
+BSMT.US,D,20200324,000000,21.9176,21.9306,21.7961,21.8479,2117.6981497777,0
+BSMT.US,D,20200325,000000,22.3747,22.9932,22.3747,22.9932,838.4437909267,0
+BSMT.US,D,20200330,000000,24.5009,24.5009,24.5009,24.5009,515.11576616215,0
+BSMT.US,D,20200331,000000,24.256,24.256,23.9313,24.0927,2043.3929515399,0
+BSMT.US,D,20200402,000000,23.1196,23.1196,23.1196,23.1196,592.4333373015,0
+BSMT.US,D,20200403,000000,23.2083,23.2083,23.0898,23.0898,216.89084891039,0
+BSMT.US,D,20200408,000000,23.8047,23.8047,23.6913,23.6913,1024.2067865212,0
+BSMT.US,D,20200415,000000,24.1992,24.3327,24.1454,24.1454,616.53232051377,0
+BSMT.US,D,20200416,000000,24.1733,24.3625,24.1733,24.1952,19359.516513853,0
+BSMT.US,D,20200420,000000,24.2838,24.2838,24,24.1026,3571.6701369177,0
+BSMT.US,D,20200421,000000,24.0548,24.1255,23.8814,24.019,2816.5686629335,0
+BSMT.US,D,20200422,000000,24.0488,24.0588,23.9502,23.9502,305.25378735535,0
+BSMT.US,D,20200423,000000,23.9701,23.9701,23.8377,23.8377,100.4124300511,0
+BSMT.US,D,20200424,000000,23.784,23.8337,23.7103,23.7103,1557.3967900926,0
+BSMT.US,D,20200427,000000,23.7939,23.7939,23.7003,23.7003,238.98158352162,0
+BSMT.US,D,20200428,000000,23.784,23.784,23.6455,23.6455,268.10118823644,0
+BSMT.US,D,20200504,000000,23.8914,23.8914,23.789,23.789,613.51994761223,0
+BSMT.US,D,20200505,000000,23.9303,23.9303,23.739,23.8477,489.00853434887,0
+BSMT.US,D,20200506,000000,23.778,23.8427,23.778,23.8427,115.47429455876,0
+BSMT.US,D,20200512,000000,24.1165,24.1255,24.0239,24.0289,3264.4081009614,0
+BSMT.US,D,20200513,000000,24.1165,24.1165,24.0927,24.0927,2668.9623907583,0
+BSMT.US,D,20200518,000000,24.3535,24.3535,24.2361,24.2361,1838.5515942356,0
+BSMT.US,D,20200519,000000,24.3735,24.4024,24.3425,24.3585,2668.9623907583,0
+BSMT.US,D,20200520,000000,24.4222,24.4222,24.3875,24.3875,237.97745922112,0
+BSMT.US,D,20200521,000000,24.5149,24.5149,24.4671,24.4671,101.41655435161,0
+BSMT.US,D,20200526,000000,24.5687,24.6871,24.5687,24.6085,1651.7844743407,0
+BSMT.US,D,20200527,000000,24.7071,24.7171,24.6324,24.6324,493.02503155092,0
+BSMT.US,D,20200528,000000,24.6773,24.6773,24.5826,24.5826,2548.467474697,0
+BSMT.US,D,20200529,000000,24.746,24.7738,24.6871,24.6871,8301.0955923246,0
+BSMT.US,D,20200601,000000,24.7638,24.7638,24.7051,24.7051,1272.2254887474,0
+BSMT.US,D,20200603,000000,24.6971,24.7271,24.6723,24.6723,3463.2247124625,0
+BSMT.US,D,20200604,000000,24.7548,24.7838,24.7121,24.7121,1282.2667317526,0
+BSMT.US,D,20200605,000000,24.7171,24.7171,24.6264,24.6264,334.37339207018,0
+BSMT.US,D,20200610,000000,24.8335,24.8635,24.7778,24.7778,5926.341621616,0
+BSMT.US,D,20200612,000000,24.8038,24.8535,24.7838,24.8535,8301.0955923246,0
+BSMT.US,D,20200615,000000,24.9512,24.9512,24.8834,24.8834,248.01870222622,0
+BSMT.US,D,20200617,000000,24.9072,24.9412,24.8735,24.8735,1129.6398380749,0
+BSMT.US,D,20200618,000000,24.9282,24.961,24.8785,24.8785,4380.9943231296,0
+BSMT.US,D,20200619,000000,24.9412,24.9442,24.8873,24.8873,1580.4916490043,0
+BSMT.US,D,20200623,000000,24.9999,24.9999,24.9202,24.9202,820.3695535175,0
+BSMT.US,D,20200625,000000,24.9202,24.9202,24.9152,24.9152,106.43717585417,0
+BSMT.US,D,20200701,000000,24.9999,25.0099,24.9482,24.9482,1692.9535706616,0
+BSMT.US,D,20200702,000000,24.9949,24.9949,24.965,24.965,177.73000119045,0
+BSMT.US,D,20200706,000000,25.0496,25.0496,24.97,25.0049,2168.9084891039,0
+BSMT.US,D,20200707,000000,25.0496,25.0796,25.0496,25.0796,5151.1576616215,0
+BSMT.US,D,20200709,000000,25.1164,25.1194,25.0796,25.0796,1849.5969615413,0
+BSMT.US,D,20200713,000000,25.218,25.218,25.218,25.218,2424.9601857341,0
+BSMT.US,D,20200715,000000,25.2767,25.2767,25.2767,25.2767,699.87463745619,0
+BSMT.US,D,20200716,000000,25.3066,25.3833,25.2619,25.2619,10846.550694119,0
+BSMT.US,D,20200717,000000,25.3046,25.3643,25.3046,25.3366,10822.451710908,0
+BSMT.US,D,20200720,000000,25.3833,25.3833,25.3366,25.3366,194.80011429914,0
+BSMT.US,D,20200723,000000,25.46,25.46,25.3873,25.3873,515.11576616215,0
+BSMT.US,D,20200724,000000,25.4132,25.48,25.4003,25.4003,625.56943921836,0
+BSMT.US,D,20200728,000000,25.4899,25.5097,25.4899,25.5097,605.48695320814,0
+BSMT.US,D,20200730,000000,25.5397,25.5497,25.485,25.485,399.64147160339,0
+BSMT.US,D,20200731,000000,25.5147,25.5794,25.5147,25.5794,982.03356589978,0
+BSMT.US,D,20200803,000000,25.5794,25.5794,25.462,25.5147,563.31373258668,0
+BSMT.US,D,20200804,000000,25.6294,25.6581,25.6294,25.6492,2569.5540850077,0
+BSMT.US,D,20200805,000000,25.5994,25.6691,25.5994,25.6164,685.81689724903,0
+BSMT.US,D,20200810,000000,25.6971,25.7777,25.6971,25.7239,1738.1391641846,0
+BSMT.US,D,20200812,000000,25.7159,25.7976,25.7159,25.7189,679.79215144596,0
+BSMT.US,D,20200814,000000,25.7777,25.7777,25.6791,25.6791,511.09926896011,0
+BSMT.US,D,20200817,000000,25.7189,25.7189,25.6991,25.6991,2443.0344231433,0
+BSMT.US,D,20200818,000000,25.7089,25.7189,25.6392,25.6392,6755.7482938382,0
+BSMT.US,D,20200819,000000,25.6492,25.6492,25.5695,25.5695,192.79186569812,0
+BSMT.US,D,20200820,000000,25.6492,25.6492,25.5297,25.5297,317.30327896148,0
+BSMT.US,D,20200824,000000,25.5894,25.5894,25.5695,25.5695,240.98983212264,0
+BSMT.US,D,20200825,000000,25.432,25.5367,25.432,25.475,1088.470741754,0
+BSMT.US,D,20200828,000000,25.4003,25.4202,25.3405,25.4103,3463.2247124625,0
+BSMT.US,D,20200831,000000,25.3913,25.4202,25.3465,25.3465,4732.4378283085,0
+BSMT.US,D,20200902,000000,25.3356,25.3356,25.3156,25.3156,368.51361828755,0
+BSMT.US,D,20200903,000000,25.3056,25.3156,25.2757,25.2757,4076.7446600748,0
+BSMT.US,D,20200904,000000,25.3056,25.3056,25.2459,25.2459,351.44350517886,0
+BSMT.US,D,20200908,000000,25.2857,25.2857,25.2659,25.2659,230.94858911754,0
+BSMT.US,D,20200909,000000,25.2857,25.3156,25.2857,25.3156,2780.4201881151,0
+BSMT.US,D,20200910,000000,25.3056,25.3056,25.2827,25.2827,712.92825336283,0
+BSMT.US,D,20200914,000000,25.2857,25.2946,25.2509,25.2509,337.3857649717,0
+BSMT.US,D,20200915,000000,25.2757,25.2857,25.2369,25.2369,6906.3669389148,0
+BSMT.US,D,20200916,000000,25.3056,25.3156,25.2509,25.2509,2876.8161209641,0
+BSMT.US,D,20200918,000000,25.3156,25.3156,25.2559,25.2559,2160.8754946997,0
+BSMT.US,D,20200923,000000,25.3036,25.3036,25.3036,25.3036,810.3283105124,0
+BSMT.US,D,20200925,000000,25.2937,25.2986,25.2937,25.2986,2330.5725014861,0
+BSMT.US,D,20200928,000000,25.2737,25.2927,25.2737,25.2927,1203.9450363127,0
+BSMT.US,D,20200929,000000,25.2887,25.2887,25.2737,25.2887,3959.262116915,0
+BSMT.US,D,20200930,000000,25.2737,25.2767,25.2349,25.2489,2341.6178687917,0
+BSMT.US,D,20201001,000000,25.212,25.2299,25.1752,25.2299,877.60463864664,0
+BSMT.US,D,20201002,000000,25.195,25.195,25.1164,25.1164,4145.0251125095,0
+BSMT.US,D,20201005,000000,25.195,25.195,25.0866,25.1602,1389.7080319072,0
+BSMT.US,D,20201006,000000,25.1463,25.1463,25.1144,25.1363,770.16333849195,0
+BSMT.US,D,20201007,000000,24.9839,25.0467,24.9839,25.0368,1141.689329681,0
+BSMT.US,D,20201008,000000,25.0566,25.0666,25.0566,25.0666,1128.6357137744,0
+BSMT.US,D,20201009,000000,25.0666,25.0666,24.9969,24.9969,1216.9986522194,0
+BSMT.US,D,20201012,000000,25.0268,25.0467,25.0268,25.0368,1461.0008572435,0
+BSMT.US,D,20201013,000000,25.0268,25.0566,25.0268,25.0566,1186.874923204,0
+BSMT.US,D,20201014,000000,25.0766,25.0766,25.0516,25.0516,154.6351422787,0
+BSMT.US,D,20201015,000000,25.1164,25.1164,25.0756,25.0965,1649.7762257396,0
+BSMT.US,D,20201016,000000,25.0965,25.0965,25.0666,25.0666,1187.8790475045,0
+BSMT.US,D,20201020,000000,25.0866,25.0866,25.0766,25.0766,301.2372901533,0
+BSMT.US,D,20201021,000000,25.0467,25.0467,25.0467,25.0467,734.01486367356,0
+BSMT.US,D,20201022,000000,25.0368,25.0368,24.9819,24.9819,1408.786393617,0
+BSMT.US,D,20201023,000000,25.0467,25.0566,25.0119,25.0119,808.32006191137,0
+BSMT.US,D,20201026,000000,25.0666,25.0666,25.0218,25.0218,198.81661150118,0
+BSMT.US,D,20201027,000000,25.0516,25.0516,25.0516,25.0516,164.67638528381,0
+BSMT.US,D,20201028,000000,25.0566,25.0566,25.0119,25.0119,349.43525657783,0
+BSMT.US,D,20201030,000000,25.0099,25.0368,25.0099,25.0368,1010.1490463141,0
+BSMT.US,D,20201102,000000,25.0288,25.0318,25.0288,25.0318,251.03107512776,0
+BSMT.US,D,20201104,000000,25.2439,25.2439,25.2439,25.2439,405.66621740645,0
+BSMT.US,D,20201105,000000,25.3435,25.3435,25.3186,25.3186,503.06627455602,0
+BSMT.US,D,20201106,000000,25.3604,25.3604,25.3286,25.3286,149.61452077614,0
+BSMT.US,D,20201109,000000,25.2986,25.3036,25.2937,25.2937,1725.085548278,0
+BSMT.US,D,20201110,000000,25.2827,25.3026,25.2639,25.2639,1140.6852053805,0
+BSMT.US,D,20201112,000000,25.3435,25.3435,25.3036,25.3036,2427.9725586357,0
+BSMT.US,D,20201113,000000,25.4003,25.4003,25.3554,25.3554,444.82706512639,0
+BSMT.US,D,20201116,000000,25.4103,25.4103,25.3136,25.3614,6695.5008358075,0
+BSMT.US,D,20201117,000000,25.3713,25.47,25.3713,25.4251,390.60435289878,0
+BSMT.US,D,20201118,000000,25.4998,25.4998,25.4949,25.4949,130.53615906643,0
+BSMT.US,D,20201119,000000,25.6174,25.6392,25.5994,25.5994,1569.4462816988,0
+BSMT.US,D,20201120,000000,25.6891,25.7189,25.6691,25.6691,784.22107869911,0
+BSMT.US,D,20201123,000000,25.6492,25.6492,25.6144,25.6144,244.00220502418,0
+BSMT.US,D,20201130,000000,25.6392,25.6691,25.6343,25.6343,2327.5601285845,0
+BSMT.US,D,20201202,000000,25.6294,25.6294,25.5934,25.6294,2235.1806929375,0
+BSMT.US,D,20201203,000000,25.7089,25.7089,25.6741,25.6741,210.86610310731,0
+BSMT.US,D,20201204,000000,25.7189,25.7189,25.6194,25.6542,1305.3615906643,0
+BSMT.US,D,20201208,000000,25.7189,25.7289,25.6392,25.6941,765.1427169894,0
+BSMT.US,D,20201209,000000,25.7488,25.7976,25.7139,25.7139,11241.171544221,0
+BSMT.US,D,20201210,000000,25.7777,25.7777,25.7438,25.7438,497.04152875296,0
+BSMT.US,D,20201211,000000,25.7876,25.7876,25.7538,25.7876,6411.3336587629,0
+BSMT.US,D,20201214,000000,25.7976,25.8066,25.7458,25.7678,1790.3536278111,0
+BSMT.US,D,20201215,000000,25.7976,25.7976,25.7668,25.7976,5635.1455744679,0
+BSMT.US,D,20201216,000000,25.8175,25.8275,25.7598,25.7826,1079.4336230494,0
+BSMT.US,D,20201217,000000,25.8375,25.8375,25.7926,25.7926,1615.6359995222,0
+BSMT.US,D,20201218,000000,25.7976,25.8175,25.7976,25.8175,687.82514585005,0
+BSMT.US,D,20201221,000000,25.8076,25.8175,25.7876,25.7976,14278.647553267,0
+BSMT.US,D,20201222,000000,25.7976,25.8076,25.7628,25.7708,2645.8675318465,0
+BSMT.US,D,20201223,000000,25.7976,25.8076,25.7628,25.7628,3875.9197999726,0
+BSMT.US,D,20201224,000000,25.8275,25.8275,25.7876,25.7876,4310.7056220938,0
+BSMT.US,D,20201228,000000,25.8195,25.8474,25.8195,25.8375,7991.8253077672,0
+BSMT.US,D,20201229,000000,25.8375,25.8474,25.7976,25.7976,4759.5491844222,0
+BSMT.US,D,20201230,000000,25.8573,25.8573,25.8573,25.8573,362.48887248447,0
+BSMT.US,D,20201231,000000,25.8673,25.8972,25.8325,25.8325,2438.0138016407,0
+BSMT.US,D,20210104,000000,25.8773,25.8773,25.7876,25.8325,2255.2631789478,0
+BSMT.US,D,20210105,000000,25.8843,25.8873,25.8573,25.8573,904.71599476043,0
+BSMT.US,D,20210106,000000,25.8873,25.8972,25.8873,25.8972,3278.4658411685,0
+BSMT.US,D,20210107,000000,25.8175,25.8175,25.8175,25.8175,156.64339087972,0
+BSMT.US,D,20210108,000000,25.8673,25.8673,25.7628,25.7628,518.12813906369,0
+BSMT.US,D,20210111,000000,25.7189,25.8474,25.7189,25.8076,10464.983459925,0
+BSMT.US,D,20210112,000000,25.8175,25.8275,25.7588,25.8076,1956.0341373954,0
+BSMT.US,D,20210113,000000,25.8076,25.8673,25.7727,25.7876,80556.876132798,0
+BSMT.US,D,20210114,000000,25.7986,25.8066,25.7588,25.7588,2374.7539707086,0
+BSMT.US,D,20210115,000000,25.7876,25.7876,25.7876,25.7876,373.5342397901,0
+BSMT.US,D,20210119,000000,25.8404,25.8404,25.7418,25.8056,2294.4240266677,0
+BSMT.US,D,20210120,000000,25.8305,25.8603,25.8056,25.8056,13297.618111668,0
+BSMT.US,D,20210121,000000,25.8603,25.8803,25.8205,25.8305,14539.7198714,0
+BSMT.US,D,20210126,000000,25.8205,25.9101,25.8205,25.9101,216.89084891039,0
+BSMT.US,D,20210127,000000,25.95,25.9768,25.95,25.95,1290.2997261567,0
+BSMT.US,D,20210128,000000,25.96,26.0387,25.96,25.9948,1262.1842457423,0
+BSMT.US,D,20210129,000000,25.957,25.9848,25.957,25.9848,826.39429932057,0
+BSMT.US,D,20210201,000000,26.0197,26.0197,25.9987,25.9987,7024.8536063751,0
+BSMT.US,D,20210203,000000,26.0585,26.0585,25.9719,26.0037,3073.6244838643,0
+BSMT.US,D,20210205,000000,25.9798,26.0685,25.9798,26.0087,7319.0620264249,0
+BSMT.US,D,20210208,000000,25.9699,26.0784,25.9699,26.0337,1626.6813668278,0
+BSMT.US,D,20210209,000000,26.0397,26.0685,26.0287,26.0436,2070.5043076537,0
+BSMT.US,D,20210210,000000,26.0784,26.1014,26.0436,26.0834,2068.4960590527,0
+BSMT.US,D,20210211,000000,26.0884,26.1551,26.0884,26.1074,2326.556004284,0
+BSMT.US,D,20210212,000000,26.1561,26.1561,26.0685,26.1074,3248.3421121531,0
+BSMT.US,D,20210216,000000,26.0984,26.1074,26.0784,26.0784,5614.0589641572,0
+BSMT.US,D,20210217,000000,25.9798,26.0485,25.9798,26.0137,1993.1867365144,0
+BSMT.US,D,20210218,000000,25.9111,25.96,25.9052,25.9052,1652.7885986412,0
+BSMT.US,D,20210219,000000,25.8006,25.9002,25.8006,25.8305,5704.4301512031,0
+BSMT.US,D,20210222,000000,25.7319,25.7319,25.5824,25.5824,1886.7495606603,0
+BSMT.US,D,20210223,000000,25.5127,25.5427,25.5027,25.5427,9552.2344707614,0
+BSMT.US,D,20210224,000000,25.3783,25.4033,25.3594,25.3594,539.21474937442,0
+BSMT.US,D,20210225,000000,25.2429,25.2707,25.2429,25.2707,2748.2882104987,0
+BSMT.US,D,20210226,000000,25.1872,25.1872,25.1872,25.1872,313.28678175944,0
+BSMT.US,D,20210301,000000,25.3056,25.3356,25.2907,25.2907,1512.2111965696,0
+BSMT.US,D,20210302,000000,25.2797,25.3733,25.2797,25.3106,6357.1109465353,0
+BSMT.US,D,20210303,000000,25.3445,25.3445,25.2956,25.2956,1494.1369591604,0
+BSMT.US,D,20210304,000000,25.3256,25.3256,25.2857,25.2857,407.67446600748,0
+BSMT.US,D,20210305,000000,25.3544,25.443,25.3395,25.443,12074.594713645,0
+BSMT.US,D,20210308,000000,25.3933,25.4033,25.3056,25.3494,4084.7776544789,0
+BSMT.US,D,20210309,000000,25.3703,25.4232,25.3703,25.4232,537.2065007734,0
+BSMT.US,D,20210310,000000,25.5527,25.5626,25.5107,25.5177,1471.0421002486,0
+BSMT.US,D,20210317,000000,25.473,25.5227,25.473,25.5077,2066.4878104517,0
+BSMT.US,D,20210319,000000,25.3494,25.3494,25.3494,25.3494,251.03107512776,0
+BSMT.US,D,20210322,000000,25.3813,25.3813,25.3633,25.3633,1300.3409691618,0
+BSMT.US,D,20210323,000000,25.3554,25.3883,25.3554,25.3883,863.54689843948,0
+BSMT.US,D,20210324,000000,25.3923,25.453,25.3923,25.4083,880.61701154816,0
+BSMT.US,D,20210325,000000,25.3833,25.463,25.3833,25.4182,1818.4691082255,0
+BSMT.US,D,20210326,000000,25.443,25.443,25.3983,25.4182,4677.2109917803,0
+BSMT.US,D,20210329,000000,25.3743,25.463,25.3743,25.4132,544.23537087697,0
+BSMT.US,D,20210330,000000,25.473,25.473,25.3963,25.4232,4198.2437004366,0
+BSMT.US,D,20210331,000000,25.473,25.473,25.4232,25.4232,814.34480771444,0
+BSMT.US,D,20210401,000000,25.4879,25.5227,25.4879,25.4879,656.69729253421,0
+BSMT.US,D,20210405,000000,25.443,25.5517,25.443,25.5227,8601.3287581774,0
+BSMT.US,D,20210407,000000,25.5427,25.5527,25.483,25.5227,2584.6159495154,0
+BSMT.US,D,20210408,000000,25.5924,25.6323,25.5874,25.5974,2736.2387188926,0
+BSMT.US,D,20210409,000000,25.6422,25.6522,25.6124,25.6124,2607.7108084271,0
+BSMT.US,D,20210412,000000,25.6174,25.6621,25.6174,25.6323,2338.6054958902,0
+BSMT.US,D,20210413,000000,25.6711,25.6711,25.5725,25.6522,7115.2247934211,0
+BSMT.US,D,20210414,000000,25.6821,25.7319,25.6821,25.6871,1239.0893868306,0
+BSMT.US,D,20210415,000000,25.8404,25.8603,25.7826,25.8006,827.39842362108,0
+BSMT.US,D,20210416,000000,25.8006,25.8006,25.7906,25.7906,106.43717585417,0
+BSMT.US,D,20210421,000000,25.8404,25.8404,25.8006,25.8006,304.24966305484,0
+BSMT.US,D,20210423,000000,25.8803,25.9679,25.8066,25.8504,10758.187755675,0
+BSMT.US,D,20210426,000000,25.9002,25.9002,25.8404,25.8703,4852.9327443698,0
+BSMT.US,D,20210427,000000,25.8703,25.9101,25.8155,25.8155,4146.02923681,0
+BSMT.US,D,20210428,000000,25.8593,25.93,25.7896,25.8205,14347.932130001,0
+BSMT.US,D,20210429,000000,25.8106,25.8106,25.8106,25.8106,202.83310870323,0
+BSMT.US,D,20210430,000000,25.7418,25.7906,25.7418,25.7418,1638.7308584339,0
+BSMT.US,D,20210503,000000,25.7906,25.8006,25.7119,25.7319,6616.1750160671,0
+BSMT.US,D,20210504,000000,25.7648,25.8106,25.7468,25.7468,5770.7023550368,0
+BSMT.US,D,20210505,000000,25.8006,25.8006,25.7806,25.7806,696.86226455465,0
+BSMT.US,D,20210507,000000,25.8563,25.8803,25.8205,25.8205,944.88096678087,0
+BSMT.US,D,20210510,000000,25.7906,25.8603,25.7806,25.8135,1956.0341373954,0
+BSMT.US,D,20210511,000000,25.7806,25.8205,25.7708,25.8006,3726.3052791964,0
+BSMT.US,D,20210512,000000,25.7708,25.7906,25.7708,25.7806,2319.5271341804,0
+BSMT.US,D,20210513,000000,25.7757,25.8106,25.7757,25.7856,5985.5849553462,0
+BSMT.US,D,20210514,000000,25.8006,25.8205,25.8006,25.8056,2158.8672460987,0
+BSMT.US,D,20210517,000000,25.8205,25.8205,25.7708,25.7906,2580.5994523134,0
+BSMT.US,D,20210518,000000,25.7906,25.8106,25.7608,25.7708,1851.6052101424,0
+BSMT.US,D,20210519,000000,25.8006,25.8106,25.7368,25.7368,10160.733796871,0
+BSMT.US,D,20210520,000000,25.7708,25.7806,25.7708,25.7806,347.42700797682,0
+BSMT.US,D,20210521,000000,25.8205,25.8205,25.7906,25.7906,509.09102035909,0
+BSMT.US,D,20210525,000000,25.8305,25.8603,25.8106,25.8106,6147.2489677285,0
+BSMT.US,D,20210526,000000,25.8414,25.8414,25.8404,25.8404,599.46220740508,0
+BSMT.US,D,20210527,000000,25.8703,25.9201,25.8355,25.8355,10604.556737697,0
+BSMT.US,D,20210528,000000,25.8504,25.8803,25.8305,25.8305,5006.563762348,0
+BSMT.US,D,20210601,000000,25.8902,25.9002,25.8504,25.8504,1833.5309727331,0
+BSMT.US,D,20210602,000000,25.9131,26.0187,25.8305,25.8305,11268.282900334,0
+BSMT.US,D,20210603,000000,25.9201,25.9201,25.8603,25.8703,3370.8452768155,0
+BSMT.US,D,20210604,000000,25.8603,25.9699,25.8603,25.93,3190.1029027235,0
+BSMT.US,D,20210607,000000,25.96,25.96,25.9201,25.9201,1412.802890819,0
+BSMT.US,D,20210608,000000,25.94,26.0087,25.94,25.9798,2873.8037480626,0
+BSMT.US,D,20210609,000000,26.0187,26.1143,26.0187,26.0784,9325.3023788459,0
+BSMT.US,D,20210610,000000,26.1163,26.1163,26.0854,26.0854,2867.7790022595,0
+BSMT.US,D,20210614,000000,26.0724,26.1173,26.0724,26.0834,2640.846910344,0
+BSMT.US,D,20210616,000000,26.1074,26.1074,25.9699,26.0087,11637.800642923,0
+BSMT.US,D,20210617,000000,26.0884,26.0884,26.0387,26.0387,310.27440885791,0
+BSMT.US,D,20210618,000000,26.0585,26.0585,25.9798,26.0585,9152.592999158,0
+BSMT.US,D,20210621,000000,26.0187,26.0277,25.93,25.9798,1580.4916490043,0
+BSMT.US,D,20210622,000000,25.9987,26.0187,25.9699,25.9699,729.99836647151,0
+BSMT.US,D,20210623,000000,25.93,25.94,25.8902,25.8902,907.72836766196,0
+BSMT.US,D,20210625,000000,25.9201,25.9201,25.8703,25.8703,768.15508989094,0
+BSMT.US,D,20210628,000000,25.938,25.9699,25.938,25.9699,884.63350875021,0
+BSMT.US,D,20210630,000000,26.0087,26.0087,25.9888,25.9888,1367.617297296,0
+BSMT.US,D,20210701,000000,25.9798,26.0087,25.934,25.95,26783.007467531,0
+BSMT.US,D,20210702,000000,25.9699,26.0585,25.9679,25.9987,13250.424269543,0
+BSMT.US,D,20210706,000000,26.0427,26.0984,26.0247,26.0685,7619.2951922776,0
+BSMT.US,D,20210707,000000,26.1173,26.1173,26.0934,26.0934,2525.3726157852,0
+BSMT.US,D,20210708,000000,26.1262,26.2358,26.0984,26.0984,13515.513084878,0
+BSMT.US,D,20210709,000000,26.1761,26.1761,26.1312,26.1312,7151.3732682395,0
+BSMT.US,D,20210712,000000,26.1751,26.186,26.0894,26.1461,1140.6852053805,0
+BSMT.US,D,20210713,000000,26.2099,26.2099,26.1362,26.1362,400.6455959039,0
+BSMT.US,D,20210714,000000,26.1262,26.1761,26.1262,26.1761,1999.2114823174,0
+BSMT.US,D,20210715,000000,26.1571,26.196,26.1571,26.196,289.18779854717,0
+BSMT.US,D,20210716,000000,26.186,26.196,26.186,26.196,227.936216216,0
+BSMT.US,D,20210719,000000,26.3344,26.3354,26.2856,26.2856,435.78994642179,0
+BSMT.US,D,20210720,000000,26.2368,26.2707,26.2159,26.2358,3443.1422264523,0
+BSMT.US,D,20210721,000000,26.2846,26.2846,26.2059,26.2059,414.70333611105,0
+BSMT.US,D,20210722,000000,26.2069,26.2358,26.2059,26.2358,2218.1105798289,0
+BSMT.US,D,20210723,000000,26.2258,26.2258,26.2258,26.2258,107.44130015468,0
+BSMT.US,D,20210726,000000,26.2527,26.2527,26.2059,26.2059,261.07231813286,0
+BSMT.US,D,20210727,000000,26.2557,26.2557,26.183,26.2159,1220.0110251209,0
+BSMT.US,D,20210728,000000,26.1461,26.2159,26.1461,26.2159,1105.5408548626,0
+BSMT.US,D,20210730,000000,26.2318,26.2318,26.1461,26.186,1094.495487557,0
+BSMT.US,D,20210802,000000,26.2458,26.2458,26.196,26.196,1230.052268126,0
+BSMT.US,D,20210804,000000,26.1761,26.2109,26.1631,26.2109,3272.4410953654,0
+BSMT.US,D,20210805,000000,26.2159,26.2159,26.186,26.186,312.28265745893,0
+BSMT.US,D,20210810,000000,26.1661,26.1761,26.0685,26.1511,5084.8854577878,0
+BSMT.US,D,20210811,000000,26.1352,26.1561,26.0934,26.0934,16759.83869983,0
+BSMT.US,D,20210812,000000,26.0834,26.0834,26.0535,26.0535,279.14655554207,0
+BSMT.US,D,20210813,000000,26.1163,26.1163,26.0884,26.0934,1196.9161662092,0
+BSMT.US,D,20210816,000000,26.1173,26.1173,26.0834,26.0834,294.20842004973,0
+BSMT.US,D,20210817,000000,26.1074,26.1262,26.0834,26.1024,5509.630036904,0
+BSMT.US,D,20210818,000000,26.1074,26.1074,26.0635,26.0635,1167.7965614943,0
+BSMT.US,D,20210819,000000,26.0397,26.1104,26.0397,26.0734,557.28898678362,0
+BSMT.US,D,20210820,000000,26.0397,26.1163,26.0387,26.0585,5871.114785088,0
+BSMT.US,D,20210823,000000,26.0187,26.0744,26.0187,26.0585,1317.4110822705,0
+BSMT.US,D,20210825,000000,26.0784,26.0784,26.0436,26.0436,1273.2296130479,0
+BSMT.US,D,20210826,000000,26.0685,26.0685,25.9699,26.0137,998.09955470795,0
+BSMT.US,D,20210827,000000,26.0297,26.0884,26.0297,26.0585,1298.3327205607,0
+BSMT.US,D,20210830,000000,26.0764,26.0764,26.0087,26.0087,6640.2739992794,0
+BSMT.US,D,20210831,000000,26.0675,26.0675,26.0387,26.0387,612.51582331172,0
+BSMT.US,D,20210901,000000,26.0575,26.0585,26.0575,26.0585,1432.8853768292,0
+BSMT.US,D,20210902,000000,26.0635,26.0685,26.0585,26.0635,6362.1315680378,0
+BSMT.US,D,20210903,000000,26.0387,26.0387,26.0187,26.0187,2739.2510917941,0
+BSMT.US,D,20210907,000000,25.9798,25.9798,25.9798,25.9798,762.13034408787,0
+BSMT.US,D,20210908,000000,25.9898,26.0485,25.9729,25.9838,10536.276285262,0
+BSMT.US,D,20210909,000000,26.0277,26.0277,26.0187,26.0187,3824.7094606464,0
+BSMT.US,D,20210910,000000,26.0585,26.0585,25.9699,25.9987,4069.7157899711,0
+BSMT.US,D,20210914,000000,26.0187,26.0187,25.9898,26.0187,3846.8001952577,0
+BSMT.US,D,20210915,000000,26.0475,26.0475,25.9798,26.0087,803.29944040882,0
+BSMT.US,D,20210917,000000,26.0187,26.0187,25.9898,25.9898,238.98158352162,0
+BSMT.US,D,20210920,000000,26.0575,26.0575,26.0287,26.0287,2004.23210382,0
+BSMT.US,D,20210922,000000,26.0327,26.0327,25.9898,25.9898,1371.6337944981,0
+BSMT.US,D,20210923,000000,25.9798,25.9798,25.9002,25.9002,1153.7388212871,0
+BSMT.US,D,20210924,000000,25.94,25.94,25.926,25.926,1864.658826049,0
+BSMT.US,D,20210928,000000,25.7806,25.7906,25.7309,25.7708,3146.9255578016,0
+BSMT.US,D,20210929,000000,25.7608,25.7708,25.7408,25.7408,728.994242171,0
+BSMT.US,D,20210930,000000,25.7458,25.7806,25.7259,25.7259,1343.5183140837,0
+BSMT.US,D,20211001,000000,25.7468,25.7468,25.7358,25.7358,1115.5820978678,0
+BSMT.US,D,20211004,000000,25.7538,25.7538,25.7109,25.7109,1178.8419287999,0
+BSMT.US,D,20211005,000000,25.7209,25.7508,25.7209,25.7259,4259.4952827677,0
+BSMT.US,D,20211006,000000,25.7508,25.7508,25.7209,25.7209,3071.6162352632,0
+BSMT.US,D,20211007,000000,25.7209,25.7209,25.6911,25.6911,2403.8735754234,0
+BSMT.US,D,20211008,000000,25.6901,25.6911,25.6661,25.6661,2276.3497892585,0
+BSMT.US,D,20211011,000000,25.6611,25.6611,25.6264,25.6264,614.52407191275,0
+BSMT.US,D,20211012,000000,25.7011,25.7011,25.6661,25.6661,3808.6434718383,0
+BSMT.US,D,20211013,000000,25.7011,25.7011,25.6761,25.6761,563.31373258668,0
+BSMT.US,D,20211014,000000,25.6831,25.7109,25.6811,25.6861,1024.2067865212,0
+BSMT.US,D,20211015,000000,25.7109,25.7209,25.6711,25.6711,2239.1971901396,0
+BSMT.US,D,20211018,000000,25.7069,25.7069,25.6611,25.6861,1433.8895011297,0
+BSMT.US,D,20211019,000000,25.6711,25.7011,25.6711,25.6711,2321.5353827815,0
+BSMT.US,D,20211020,000000,25.6911,25.6911,25.6611,25.6611,418.71983331309,0
+BSMT.US,D,20211021,000000,25.6314,25.6314,25.5914,25.5914,288.18367424666,0
+BSMT.US,D,20211025,000000,25.5616,25.6314,25.5616,25.5964,2555.4963448005,0
+BSMT.US,D,20211027,000000,25.6561,25.6561,25.6561,25.6561,217.89497321089,0
+BSMT.US,D,20211028,000000,25.6811,25.6911,25.6412,25.6611,2321.5353827815,0
+BSMT.US,D,20211029,000000,25.6911,25.7309,25.6911,25.7049,537.2065007734,0
+BSMT.US,D,20211101,000000,25.6432,25.6711,25.6432,25.6611,756.1055982848,0
+BSMT.US,D,20211103,000000,25.7309,25.7309,25.7011,25.7011,1164.7841885928,0
+BSMT.US,D,20211104,000000,25.7896,25.7896,25.7658,25.7658,901.70362185889,0
+BSMT.US,D,20211105,000000,25.8593,25.8902,25.8404,25.8653,3803.6228503358,0
+BSMT.US,D,20211108,000000,25.8603,25.8703,25.8255,25.8255,3514.4350517886,0
+BSMT.US,D,20211109,000000,25.9091,25.9101,25.9091,25.9101,641.63542802654,0
+BSMT.US,D,20211110,000000,25.94,25.94,25.8603,25.8753,1415.8152637205,0
+BSMT.US,D,20211112,000000,25.8603,25.8803,25.8603,25.8803,1495.1410834609,0
+BSMT.US,D,20211115,000000,25.8753,25.9042,25.8404,25.8603,2622.7726729348,0
+BSMT.US,D,20211116,000000,25.8763,25.8843,25.8205,25.8205,900.69949755838,0
+BSMT.US,D,20211117,000000,25.8006,25.8255,25.8006,25.8255,1335.4853196797,0
+BSMT.US,D,20211118,000000,25.8703,25.8703,25.8006,25.8355,666.73853553932,0
+BSMT.US,D,20211119,000000,25.8992,25.9002,25.8753,25.8753,1862.650577448,0
+BSMT.US,D,20211122,000000,25.8803,25.8902,25.8255,25.8255,3400.9690058308,0
+BSMT.US,D,20211124,000000,25.8305,25.8305,25.7906,25.8155,4865.9863602764,0
+BSMT.US,D,20211126,000000,25.93,25.93,25.8603,25.8603,4580.8150589313,0
+BSMT.US,D,20211129,000000,25.8803,25.8952,25.8803,25.8952,172.7093796879,0
+BSMT.US,D,20211130,000000,25.94,25.9699,25.8803,25.95,2361.7003548019,0
+BSMT.US,D,20211202,000000,25.9898,25.9898,25.955,25.955,17697.690796507,0
+BSMT.US,D,20211203,000000,25.9898,26.0187,25.9898,25.9948,4099.8395189865,0
+BSMT.US,D,20211206,000000,25.9908,26.0077,25.9898,25.9987,2793.4738040217,0
+BSMT.US,D,20211207,000000,25.9768,25.9768,25.96,25.96,1018.1820407182,0
+BSMT.US,D,20211208,000000,25.9689,25.9898,25.95,25.95,2225.1394499324,0
+BSMT.US,D,20211209,000000,25.9699,25.9699,25.945,25.945,692.84576735261,0
+BSMT.US,D,20211210,000000,25.9699,25.9948,25.9699,25.9948,604.48282890763,0
+BSMT.US,D,20211213,000000,26.0057,26.0137,26.0057,26.0137,181.7464983925,0
+BSMT.US,D,20211214,000000,26.0237,26.0237,26.0037,26.0037,376.54661269163,0
+BSMT.US,D,20211215,000000,26.0087,26.0287,25.9948,25.9948,2946.1006976994,0
+BSMT.US,D,20211217,000000,25.9987,26.0485,25.9987,26.0287,1417.8235123216,0
+BSMT.US,D,20211220,000000,26.0077,26.0187,25.9898,25.9898,2981.2450482173,0
+BSMT.US,D,20211221,000000,25.9788,25.9788,25.95,25.96,1948.0011429914,0
+BSMT.US,D,20211222,000000,26.0077,26.0077,25.9798,25.9798,765.1427169894,0
+BSMT.US,D,20211223,000000,26.0047,26.0047,25.9898,25.9898,833.42316942415,0
+BSMT.US,D,20211227,000000,26.0087,26.0187,25.9848,25.9848,6914.3999333189,0
+BSMT.US,D,20211229,000000,26.0087,26.0087,25.9798,25.9798,12906.009634469,0
+BSMT.US,D,20220103,000000,25.9898,25.9987,25.94,25.96,10228.010125006,0
+BSMT.US,D,20220104,000000,25.9888,25.9888,25.9749,25.9749,787.23345160064,0
+BSMT.US,D,20220105,000000,25.9798,25.9898,25.9699,25.9699,29283.276975803,0
+BSMT.US,D,20220106,000000,25.93,25.93,25.9101,25.9101,437.79819502281,0
+BSMT.US,D,20220110,000000,25.8434,25.8434,25.7906,25.7906,3164.9997952107,0
+BSMT.US,D,20220111,000000,25.7508,25.7508,25.7259,25.7259,193.79598999863,0
+BSMT.US,D,20220112,000000,25.7906,25.7906,25.7059,25.7458,22574.722524088,0
+BSMT.US,D,20220113,000000,25.7109,25.7568,25.7109,25.7558,669.75090844085,0
+BSMT.US,D,20220114,000000,25.7011,25.7011,25.6512,25.6961,24074.884229052,0
+BSMT.US,D,20220118,000000,25.6532,25.6601,25.6264,25.6264,1884.7413120592,0
+BSMT.US,D,20220119,000000,25.6114,25.6611,25.6114,25.6432,1534.3019311809,0
+BSMT.US,D,20220120,000000,25.5814,25.6264,25.5814,25.5914,981.02944159927,0
+BSMT.US,D,20220121,000000,25.6711,25.6711,25.5715,25.5715,504.07039885653,0
+BSMT.US,D,20220124,000000,25.5567,25.5567,25.5167,25.5167,4973.4276604311,0
+BSMT.US,D,20220125,000000,25.5117,25.5167,25.467,25.467,12046.479233231,0
+BSMT.US,D,20220126,000000,25.4023,25.457,25.2937,25.3376,28462.907422286,0
+BSMT.US,D,20220127,000000,25.3823,25.3923,25.2837,25.3136,9522.110741746,0
+BSMT.US,D,20220128,000000,25.214,25.214,25.1742,25.204,1558.4009143931,0
+BSMT.US,D,20220131,000000,25.1493,25.1543,25.1493,25.1543,395.62497440135,0
+BSMT.US,D,20220201,000000,25.204,25.2339,25.204,25.2339,346.4228836763,0
+BSMT.US,D,20220202,000000,25.3086,25.3186,25.2937,25.3186,9767.1170710707,0
+BSMT.US,D,20220203,000000,25.3514,25.3624,25.3286,25.3286,4049.633303961,0
+BSMT.US,D,20220204,000000,25.3236,25.3236,25.3236,25.3236,4487.4314989838,0
+BSMT.US,D,20220207,000000,25.2649,25.2937,25.2649,25.2937,460.89305393456,0
+BSMT.US,D,20220208,000000,25.2837,25.2837,25.1882,25.209,5634.1414501673,0
+BSMT.US,D,20220209,000000,25.1742,25.214,25.1343,25.1842,36206.714027827,0
+BSMT.US,D,20220210,000000,25.1055,25.1055,25.0486,25.0486,636.61480652399,0
+BSMT.US,D,20220211,000000,24.9949,25.0199,24.9899,24.9899,1206.9574092143,0
+BSMT.US,D,20220214,000000,24.9949,24.9949,24.8853,24.9003,4600.8975449415,0
+BSMT.US,D,20220215,000000,24.8953,24.8953,24.8755,24.8755,114.47017025825,0
+BSMT.US,D,20220216,000000,24.8805,24.8853,24.8755,24.8755,702.88701035771,0
+BSMT.US,D,20220217,000000,24.9352,24.9452,24.8953,24.9452,4394.0479390362,0
+BSMT.US,D,20220218,000000,24.9352,24.9551,24.9352,24.9551,2978.2326753156,0
+BSMT.US,D,20220222,000000,24.9012,24.9352,24.9012,24.9352,1192.8996690071,0
+BSMT.US,D,20220223,000000,24.965,24.9849,24.9252,24.9352,16383.292087138,0
+BSMT.US,D,20220224,000000,25.0746,25.0746,25.0149,25.0447,1219.0069008204,0
+BSMT.US,D,20220225,000000,24.9551,24.9551,24.8953,24.9152,1351.5513084878,0
+BSMT.US,D,20220228,000000,24.9949,25.0049,24.965,24.9949,1406.778145016,0
+BSMT.US,D,20220301,000000,24.9949,24.9949,24.9949,24.9949,369.51774258805,0
+BSMT.US,D,20220302,000000,25.1045,25.1144,24.965,25.0049,11487.181997846,0
+BSMT.US,D,20220304,000000,24.8655,24.8755,24.8655,24.8755,684.81277294852,0
+BSMT.US,D,20220307,000000,24.8844,24.8853,24.8256,24.8505,3698.1897987821,0
+BSMT.US,D,20220308,000000,24.7858,24.7858,24.6811,24.6811,3636.9382164509,0
+BSMT.US,D,20220309,000000,24.6961,24.6961,24.6364,24.6563,989.06243600336,0
+BSMT.US,D,20220311,000000,24.5279,24.5289,24.4681,24.5129,8689.6916966223,0
+BSMT.US,D,20220314,000000,24.3715,24.3715,24.3715,24.3715,1226.0357709239,0
+BSMT.US,D,20220315,000000,24.2091,24.2091,24.1892,24.1892,2015.2774711256,0
+BSMT.US,D,20220316,000000,24.2091,24.2888,24.2091,24.2639,3049.5255006519,0
+BSMT.US,D,20220318,000000,24.3287,24.3885,24.3088,24.3088,12949.186979391,0
+BSMT.US,D,20220321,000000,24.2888,24.2888,24.1205,24.1982,7564.0683557496,0
+BSMT.US,D,20220322,000000,24.1195,24.1594,24.0697,24.1295,19193.836004268,0
+BSMT.US,D,20220323,000000,24.0697,24.0697,24.02,24.0598,12304.539178462,0
+BSMT.US,D,20220324,000000,24,24.0398,23.9901,23.9951,3261.3957280598,0
+BSMT.US,D,20220325,000000,23.9004,23.9403,23.8804,23.8804,5849.0240504767,0
+BSMT.US,D,20220328,000000,23.9601,23.9601,23.8407,23.8407,3067.5997380612,0
+BSMT.US,D,20220329,000000,23.8517,23.8517,23.8307,23.8357,1807.4237409199,0
+BSMT.US,D,20220330,000000,23.8107,23.8107,23.8107,23.8107,272.11768543849,0
+BSMT.US,D,20220331,000000,23.9502,23.9502,23.9204,23.9204,2751.3005834002,0
+BSMT.US,D,20220401,000000,23.9353,23.9601,23.9104,23.9154,4908.1595808979,0
+BSMT.US,D,20220404,000000,23.9453,23.9453,23.9453,23.9453,850.49328253284,0
+BSMT.US,D,20220405,000000,23.8407,23.8407,23.8207,23.8207,1682.9123276565,0
+BSMT.US,D,20220406,000000,23.6923,23.742,23.6923,23.7222,1264.1924943434,0
+BSMT.US,D,20220407,000000,23.6623,23.7023,23.6406,23.6623,11690.015106549,0
+BSMT.US,D,20220408,000000,23.6426,23.6426,23.5439,23.5828,4478.3943802792,0
+BSMT.US,D,20220411,000000,23.5639,23.5639,23.5639,23.5639,141.58152637205,0
+BSMT.US,D,20220412,000000,23.5339,23.5429,23.4832,23.4832,2016.2815954262,0
+BSMT.US,D,20220413,000000,23.5728,23.5728,23.4782,23.5031,19300.273180123,0
+BSMT.US,D,20220414,000000,23.4035,23.4035,23.3935,23.3935,363.49299678499,0
+BSMT.US,D,20220418,000000,23.3238,23.3437,23.274,23.3437,7562.0601071485,0
+BSMT.US,D,20220419,000000,23.1645,23.1825,23.1645,23.1794,2347.6426145948,0
+BSMT.US,D,20220420,000000,23.2242,23.2242,23.1545,23.2043,4515.546979398,0
+BSMT.US,D,20220421,000000,23.2143,23.2442,23.0948,23.1745,87639.968948602,0
+BSMT.US,D,20220422,000000,23.1645,23.1645,23.1146,23.1146,458.88480533353,0
+BSMT.US,D,20220425,000000,23.1266,23.1266,23.0898,23.0898,13274.523252756,0
+BSMT.US,D,20220426,000000,23.1146,23.1146,23.0898,23.0898,207.85373020578,0
+BSMT.US,D,20220427,000000,23.0748,23.0948,23.0649,23.0948,4792.6852863391,0
+BSMT.US,D,20220428,000000,23.0151,23.0449,22.9852,23.0051,9767.1170710707,0
+BSMT.US,D,20220429,000000,22.9653,22.9852,22.9653,22.9852,169.69700678636,0
+BSMT.US,D,20220502,000000,22.8856,22.9055,22.8806,22.8806,7756.8602214476,0
+BSMT.US,D,20220503,000000,23.0051,23.0051,22.9242,22.9304,9362.4549779648,0
+BSMT.US,D,20220504,000000,22.9255,22.9498,22.8359,22.9354,6675.4183497973,0
+BSMT.US,D,20220505,000000,22.8009,22.8209,22.7162,22.8209,28739.041604926,0
+BSMT.US,D,20220506,000000,22.786,22.8259,22.7212,22.7212,8046.0480199949,0
+BSMT.US,D,20220509,000000,22.7412,22.7412,22.6752,22.7162,834.42729372466,0
+BSMT.US,D,20220510,000000,22.8159,22.8159,22.5868,22.6268,12058.528724836,0
+BSMT.US,D,20220511,000000,22.6067,22.6067,22.5471,22.5968,997.09543040744,0
+BSMT.US,D,20220512,000000,22.6865,22.6865,22.5965,22.5965,8734.8772901454,0
+BSMT.US,D,20220513,000000,22.4674,22.4872,22.3977,22.3977,1778.304136205,0
+BSMT.US,D,20220516,000000,22.5272,22.5471,22.4991,22.5371,1150.7264483856,0
+BSMT.US,D,20220517,000000,22.4374,22.4474,22.3977,22.4225,5669.2858006852,0
+BSMT.US,D,20220518,000000,22.3478,22.3777,22.2582,22.2582,4560.7325729211,0
+BSMT.US,D,20220519,000000,22.4076,22.4374,22.3877,22.4139,5765.6817335343,0
+BSMT.US,D,20220520,000000,22.4941,22.5711,22.4941,22.5711,10028.189389204,0
+BSMT.US,D,20220523,000000,22.5961,22.5961,22.557,22.5868,630.59006072093,0
+BSMT.US,D,20220524,000000,22.8059,22.8557,22.8059,22.8458,3128.8513203923,0
+BSMT.US,D,20220525,000000,23.1146,23.1346,23.0649,23.1346,4188.2024574314,0
+BSMT.US,D,20220526,000000,23.2251,23.274,23.2143,23.2491,5293.7433122941,0
+BSMT.US,D,20220527,000000,23.3479,23.3637,23.3347,23.3387,2373.7498464081,0
+BSMT.US,D,20220531,000000,23.3716,23.3786,23.3389,23.3389,1847.5887129403,0
+BSMT.US,D,20220601,000000,23.3536,23.3935,23.2939,23.2939,24083.921347757,0
+BSMT.US,D,20220602,000000,23.4315,23.4315,23.4137,23.4137,608.49932610968,0
+BSMT.US,D,20220603,000000,23.3985,23.4423,23.3848,23.3963,1970.0918776027,0
+BSMT.US,D,20220606,000000,23.391,23.391,23.3238,23.3437,1624.6731182268,0
+BSMT.US,D,20220607,000000,23.3338,23.3338,23.3338,23.3338,12.049491606133,0
+BSMT.US,D,20220608,000000,23.2939,23.3238,23.2442,23.274,14614.025069637,0
+BSMT.US,D,20220609,000000,23.1446,23.1446,23.1296,23.1296,1626.6813668278,0
+BSMT.US,D,20220610,000000,23.0151,23.0649,22.9939,23.025,4419.151046549,0
+BSMT.US,D,20220613,000000,22.7262,22.7262,22.3977,22.468,2515.3313727801,0
+BSMT.US,D,20220614,000000,22.5968,22.5968,22.4274,22.4971,29734.128786732,0
+BSMT.US,D,20220615,000000,22.512,22.512,22.4574,22.51,2366.7209763044,0
+BSMT.US,D,20220616,000000,22.4774,22.5371,22.4773,22.5321,3158.9750494077,0
+BSMT.US,D,20220617,000000,22.5768,22.5768,22.4972,22.5292,882.62526014919,0
+BSMT.US,D,20220621,000000,22.5597,22.5597,22.4703,22.4803,4277.3455705392,0
+BSMT.US,D,20220622,000000,22.6299,22.6597,22.5849,22.5849,2745.2818031262,0
+BSMT.US,D,20220623,000000,22.7395,22.7395,22.6547,22.656,1269.3669695974,0
+BSMT.US,D,20220624,000000,22.6597,22.7185,22.6497,22.6947,1595.2313180328,0
+BSMT.US,D,20220627,000000,22.6997,22.6997,22.6547,22.6547,4180.0875957754,0
+BSMT.US,D,20220628,000000,22.5709,22.6049,22.5699,22.6049,1013.6887885174,0
+BSMT.US,D,20220629,000000,22.7096,22.7245,22.6889,22.7245,648.72071826977,0
+BSMT.US,D,20220630,000000,22.8293,22.929,22.8293,22.8791,2037.4041723712,0
+BSMT.US,D,20220701,000000,23.0188,23.0188,23.0188,23.0188,262.69679781558,0
+BSMT.US,D,20220705,000000,23.1085,23.1085,23.0587,23.0836,904.39889934982,0
+BSMT.US,D,20220706,000000,23.1474,23.1474,23.0587,23.0886,2452.5052193012,0
+BSMT.US,D,20220707,000000,23.083,23.0836,23.083,23.0836,220.5850974024,0
+BSMT.US,D,20220708,000000,23.1085,23.1085,23.0836,23.0836,313.83243403159,0
+BSMT.US,D,20220711,000000,23.2166,23.2282,23.1784,23.1784,2977.8988149323,0
+BSMT.US,D,20220712,000000,23.2532,23.2532,23.2532,23.2532,412.09306832902,0
+BSMT.US,D,20220713,000000,23.1584,23.2458,23.1484,23.2185,3826.1487803979,0
+BSMT.US,D,20220714,000000,23.2232,23.2232,23.2083,23.2232,664.76327080813,0
+BSMT.US,D,20220715,000000,23.1684,23.2581,23.1684,23.2183,1285.4095221358,0
+BSMT.US,D,20220718,000000,23.2148,23.2148,23.2148,23.2148,87.1189678542,0
+BSMT.US,D,20220719,000000,23.1683,23.2209,23.0984,23.1733,89268.90376205,0
+BSMT.US,D,20220720,000000,23.2682,23.2682,23.1483,23.1783,24248.112719419,0
+BSMT.US,D,20220721,000000,23.2183,23.2682,23.2083,23.2682,17762.255767791,0
+BSMT.US,D,20220722,000000,23.4474,23.4474,23.3481,23.373,1635.2330402978,0
+BSMT.US,D,20220725,000000,23.3285,23.3285,23.2782,23.2981,1622.215263492,0
+BSMT.US,D,20220726,000000,23.3181,23.3281,23.3181,23.3281,500.6837233,0
+BSMT.US,D,20220727,000000,23.37,23.398,23.37,23.388,1135.5506844444,0
+BSMT.US,D,20220728,000000,23.4529,23.5478,23.4529,23.5378,3320.5344529256,0
+BSMT.US,D,20220729,000000,23.5478,23.5478,23.5478,23.5478,28.0382885048,0
+BSMT.US,D,20220801,000000,23.5578,23.6077,23.5478,23.6077,3345.5686390906,0
+BSMT.US,D,20220802,000000,23.6077,23.6077,23.5328,23.5328,610.834142426,0
+BSMT.US,D,20220803,000000,23.6077,23.6077,23.5079,23.5927,5141.0204708444,0
+BSMT.US,D,20220804,000000,23.6676,23.6676,23.5877,23.6077,3946.3891070506,0
+BSMT.US,D,20220805,000000,23.4429,23.4779,23.4379,23.4579,1733.3670500646,0
+BSMT.US,D,20220808,000000,23.5328,23.5328,23.5178,23.5178,561.7671375426,0
+BSMT.US,D,20220809,000000,23.4679,23.4929,23.4679,23.4929,254.3473314364,0
+BSMT.US,D,20220810,000000,23.5378,23.5678,23.5079,23.5079,7221.8620248792,0
+BSMT.US,D,20220811,000000,23.4479,23.4479,23.418,23.4308,549.7507281834,0
+BSMT.US,D,20220812,000000,23.4883,23.5178,23.4883,23.5178,857.1705342896,0
+BSMT.US,D,20220815,000000,23.5475,23.5475,23.5178,23.5278,2737.7385990044,0
+BSMT.US,D,20220816,000000,23.5178,23.5178,23.4829,23.4829,1737.372519851,0
+BSMT.US,D,20220817,000000,23.368,23.378,23.3181,23.3431,3249.437364217,0
+BSMT.US,D,20220818,000000,23.3482,23.3482,23.3081,23.3331,2852.8958553634,0
+BSMT.US,D,20220819,000000,23.2183,23.2282,23.2183,23.2183,1024.3988978718,0
+BSMT.US,D,20220822,000000,23.1683,23.1683,23.1384,23.1434,1556.1250120164,0
+BSMT.US,D,20220823,000000,23.1683,23.1683,23.0784,23.1034,2977.0654187418,0
+BSMT.US,D,20220824,000000,23.0286,23.0535,23.0286,23.0535,251.3432290966,0
+BSMT.US,D,20220825,000000,23.0585,23.0585,23.0185,23.0485,3768.1457015558,0
+BSMT.US,D,20220826,000000,23.0285,23.0585,22.9986,22.9986,8091.048968528,0
+BSMT.US,D,20220829,000000,22.9827,22.9827,22.9586,22.9686,9943.578744738,0
+BSMT.US,D,20220830,000000,22.8987,22.9087,22.8388,22.9087,2178.9755638016,0
+BSMT.US,D,20220831,000000,22.8987,22.9286,22.8438,22.8687,2515.4350258592,0
+BSMT.US,D,20220901,000000,22.7499,22.7972,22.7289,22.7887,10931.928414532,0
+BSMT.US,D,20220902,000000,22.8488,22.8537,22.8288,22.8537,632.8642262512,0
+BSMT.US,D,20220906,000000,22.7988,22.8288,22.7289,22.7395,2463.363918636,0
+BSMT.US,D,20220907,000000,22.7389,22.7789,22.7289,22.7589,5242.158582951,0
+BSMT.US,D,20220908,000000,22.7001,22.7289,22.7001,22.7189,2691.6756964608,0
+BSMT.US,D,20220909,000000,22.7339,22.7339,22.7339,22.7339,146.1996472036,0
+BSMT.US,D,20220912,000000,22.7729,22.7888,22.7239,22.7239,6078.300400862,0
+BSMT.US,D,20220913,000000,22.6651,22.7089,22.6651,22.7089,4888.6758743012,0
+BSMT.US,D,20220914,000000,22.659,22.659,22.5891,22.6091,2448.343406937,0
+BSMT.US,D,20220915,000000,22.5791,22.6291,22.5691,22.5791,1779.4299526082,0
+BSMT.US,D,20220916,000000,22.5791,22.5891,22.5292,22.5741,4236.7856665646,0
+BSMT.US,D,20220919,000000,22.4993,22.5072,22.4892,22.4942,2431.3201603448,0
+BSMT.US,D,20220920,000000,22.3995,22.3995,22.3594,22.3694,3012.1132793728,0
+BSMT.US,D,20220921,000000,22.3593,22.3794,22.3345,22.3794,7530.283198432,0
+BSMT.US,D,20220922,000000,22.3594,22.3594,22.2546,22.2546,16869.036005424,0
+BSMT.US,D,20220923,000000,22.2246,22.2246,22.1797,22.2146,11736.026474152,0
+BSMT.US,D,20220926,000000,22.1297,22.1597,22.0349,22.0449,6954.496916637,0
+BSMT.US,D,20220927,000000,22.0498,22.0498,21.94,21.975,83686.280247255,0
+BSMT.US,D,20220928,000000,21.93,22.0226,21.93,22.0099,4818.5801530392,0
+BSMT.US,D,20220929,000000,21.966,21.9899,21.95,21.9799,1576.1523609484,0
+BSMT.US,D,20220930,000000,21.95,21.9547,21.91,21.9185,2598.548523927,0
+BSMT.US,D,20221003,000000,22.0149,22.0998,22.0149,22.0449,1496.0429652204,0
+BSMT.US,D,20221004,000000,22.238,22.238,22.1708,22.1847,2549.4815190436,0
+BSMT.US,D,20221005,000000,22.1398,22.1897,22.1397,22.1597,5703.7889758336,0
+BSMT.US,D,20221006,000000,22.1697,22.1847,22.15,22.1847,4058.5422610698,0
+BSMT.US,D,20221007,000000,22.1787,22.1787,22.1397,22.1647,8792.006181148,0
+BSMT.US,D,20221010,000000,22.2096,22.2096,22.1397,22.1597,3026.1324236252,0
+BSMT.US,D,20221011,000000,22.1397,22.2186,22.1397,22.2046,1821.4873853654,0
+BSMT.US,D,20221012,000000,22.2959,22.2959,22.2546,22.2546,293.4006618538,0
+BSMT.US,D,20221013,000000,22.1397,22.1785,22.1098,22.1697,27103.011309676,0
+BSMT.US,D,20221014,000000,22.1797,22.1797,22.0998,22.1597,16476.499966356,0
+BSMT.US,D,20221017,000000,22.2396,22.2695,22.1597,22.1597,19399.491542982,0
+BSMT.US,D,20221018,000000,22.2096,22.2795,22.1597,22.2346,196175.89372851,0
+BSMT.US,D,20221019,000000,22.172,22.2196,22.0798,22.1731,116713.38137102,0
+BSMT.US,D,20221020,000000,22.1597,22.1996,22.0898,22.0898,24074.876151157,0
+BSMT.US,D,20221021,000000,21.9979,22.0399,21.93,21.9387,31896.55727655,0
+BSMT.US,D,20221024,000000,21.9,21.9,21.815,21.815,2057,0
+BSMT.US,D,20221025,000000,21.93,21.93,21.789,21.82,3447,0
+BSMT.US,D,20221026,000000,21.79,21.83,21.78,21.81,42794,0
+BSMT.US,D,20221027,000000,21.83,21.89,21.76,21.816,71805,0
+BSMT.US,D,20221028,000000,21.76,21.85,21.76,21.82,55057,0
+BSMT.US,D,20221031,000000,21.839,21.89,21.77,21.79,10574,0
+BSMT.US,D,20221101,000000,21.83,21.888,21.83,21.87,14999,0
+BSMT.US,D,20221102,000000,21.9001,22.01,21.9,21.945,8049,0
+BSMT.US,D,20221103,000000,21.86,21.97,21.86,21.9,47006,0
+BSMT.US,D,20221104,000000,21.89,21.92,21.885,21.91,17598,0
+BSMT.US,D,20221107,000000,21.895,22,21.875,21.8933,53217,0
+BSMT.US,D,20221108,000000,21.969,22,21.9403,21.9597,14070,0
+BSMT.US,D,20221109,000000,21.9899,22.01,21.9899,22.0013,2296,0
+BSMT.US,D,20221110,000000,22.251,22.35,22.251,22.2947,5991,0
+BSMT.US,D,20221111,000000,22.305,22.35,22.2919,22.3245,11743,0
+BSMT.US,D,20221114,000000,22.285,22.285,22.28,22.28,354,0
+BSMT.US,D,20221115,000000,22.3599,22.43,22.3599,22.4092,8358,0
+BSMT.US,D,20221116,000000,22.45,22.58,22.45,22.58,12832,0
+BSMT.US,D,20221117,000000,22.56,22.65,22.56,22.6,14621,0
+BSMT.US,D,20221118,000000,22.65,22.66,22.61,22.6159,26691,0
+BSMT.US,D,20221121,000000,22.62,22.66,22.5745,22.595,5119,0
+BSMT.US,D,20221122,000000,22.6073,22.65,22.6073,22.65,27208,0
+BSMT.US,D,20221123,000000,22.73,22.77,22.705,22.7307,385642,0
+BSMT.US,D,20221125,000000,22.75,22.79,22.745,22.745,9212,0
+BSMT.US,D,20221128,000000,22.7295,22.75,22.71,22.71,8563,0
+BSMT.US,D,20221129,000000,22.769,22.795,22.7473,22.7944,2941,0
+BSMT.US,D,20221130,000000,22.815,22.94,22.8,22.94,21099,0
+BSMT.US,D,20221201,000000,22.95,23.02,22.95,22.99,17241,0
+BSMT.US,D,20221202,000000,22.9598,22.99,22.9598,22.975,6979,0
+BSMT.US,D,20221205,000000,22.98,23.03,22.9799,22.9853,11750,0
+BSMT.US,D,20221206,000000,23.02,23.06,23.02,23.028,19610,0
+BSMT.US,D,20221207,000000,23.05,23.11,23.05,23.0856,19418,0
+BSMT.US,D,20221208,000000,23.06,23.08,23.06,23.075,9260,0
+BSMT.US,D,20221209,000000,23.0318,23.06,23.0277,23.04,9352,0
+BSMT.US,D,20221212,000000,23.0377,23.05,23.004,23.0285,12965,0
+BSMT.US,D,20221213,000000,23.125,23.16,23.095,23.11,45619,0
+BSMT.US,D,20221214,000000,23.13,23.14,23.065,23.11,31142,0
+BSMT.US,D,20221215,000000,23.13,23.19,23.09,23.16,52250,0
+BSMT.US,D,20221216,000000,23.1095,23.15,23.07,23.1245,15850,0
+BSMT.US,D,20221219,000000,23.02,23.05,23.02,23.03,13673,0
+BSMT.US,D,20221220,000000,23.02,23.02,22.95,22.985,17518,0
+BSMT.US,D,20221221,000000,22.96,22.97,22.94,22.94,8372,0
+BSMT.US,D,20221222,000000,23.01,23.01,22.92,22.97,21325,0
+BSMT.US,D,20221223,000000,22.9037,22.97,22.9037,22.9496,15547,0
+BSMT.US,D,20221227,000000,22.93,22.94,22.875,22.895,33140,0
+BSMT.US,D,20221228,000000,22.9,22.94,22.85,22.8854,28109,0
+BSMT.US,D,20221229,000000,22.899,22.92,22.89,22.895,28825,0
+BSMT.US,D,20221230,000000,22.85,22.91,22.82,22.8954,21539,0
+BSMT.US,D,20230103,000000,22.95,22.96,22.945,22.95,16086,0
+BSMT.US,D,20230104,000000,23.06,23.06,23.0306,23.0306,12964,0
+BSMT.US,D,20230105,000000,23.08,23.08,23.0395,23.05,2506,0
+BSMT.US,D,20230106,000000,23.03,23.1454,23.03,23.1454,34599,0
+BSMT.US,D,20230109,000000,23.2,23.23,23.2,23.2104,30499,0
+BSMT.US,D,20230110,000000,23.2,23.25,23.1878,23.225,3041,0
+BSMT.US,D,20230111,000000,23.26,23.31,23.26,23.3,16886,0
+BSMT.US,D,20230112,000000,23.36,23.43,23.36,23.3903,44582,0
+BSMT.US,D,20230113,000000,23.42,23.45,23.375,23.375,16929,0
+BSMT.US,D,20230117,000000,23.418,23.47,23.418,23.45,3418,0
+BSMT.US,D,20230118,000000,23.54,23.55,23.535,23.535,109829,0
+BSMT.US,D,20230119,000000,23.54,23.552,23.455,23.495,137974,0
+BSMT.US,D,20230120,000000,23.5,23.5,23.4682,23.47,24439,0
+BSMT.US,D,20230123,000000,23.411,23.447,23.38,23.4046,32769,0
+BSMT.US,D,20230124,000000,23.49,23.52,23.4592,23.52,7939,0
+BSMT.US,D,20230125,000000,23.509,23.52,23.475,23.495,4059,0
+BSMT.US,D,20230126,000000,23.49,23.52,23.49,23.5052,13965,0
+BSMT.US,D,20230127,000000,23.48,23.49,23.4661,23.47,8036,0
+BSMT.US,D,20230130,000000,23.5,23.529,23.48,23.5,8406,0
+BSMT.US,D,20230131,000000,23.505,23.5189,23.47,23.5106,8190,0
+BSMT.US,D,20230201,000000,23.56,23.63,23.5409,23.63,12234,0
+BSMT.US,D,20230202,000000,23.64,23.67,23.6253,23.6321,26916,0
+BSMT.US,D,20230203,000000,23.5107,23.55,23.5107,23.5394,8667,0
+BSMT.US,D,20230206,000000,23.5,23.5,23.4499,23.465,15111,0
+BSMT.US,D,20230207,000000,23.45,23.48,23.39,23.43,14067,0
+BSMT.US,D,20230208,000000,23.46,23.46,23.435,23.435,6031,0
+BSMT.US,D,20230209,000000,23.4339,23.44,23.3901,23.415,11110,0
+BSMT.US,D,20230210,000000,23.395,23.3999,23.3741,23.375,3149,0
+BSMT.US,D,20230213,000000,23.4,23.42,23.4,23.42,127,0
+BSMT.US,D,20230214,000000,23.3499,23.36,23.345,23.35,4542,0
+BSMT.US,D,20230215,000000,23.334,23.334,23.2609,23.2653,4027,0
+BSMT.US,D,20230216,000000,23.23,23.23,23.12,23.13,4452,0
+BSMT.US,D,20230217,000000,23.06,23.07,23.03,23.055,5353,0
+BSMT.US,D,20230221,000000,22.94,22.94,22.88,22.88,2591,0
+BSMT.US,D,20230222,000000,22.91,22.9196,22.895,22.905,2306,0
+BSMT.US,D,20230223,000000,22.94,22.94,22.92,22.94,5031,0
+BSMT.US,D,20230224,000000,22.835,22.87,22.8297,22.84,4582,0
+BSMT.US,D,20230227,000000,22.88,22.92,22.87,22.9085,16538,0
+BSMT.US,D,20230228,000000,22.92,22.93,22.89,22.91,10042,0
+BSMT.US,D,20230301,000000,22.9,22.9,22.845,22.86,2807,0
+BSMT.US,D,20230302,000000,22.7901,22.86,22.78,22.84,15726,0
+BSMT.US,D,20230303,000000,22.888,22.888,22.84,22.86,18550,0
+BSMT.US,D,20230306,000000,22.8785,22.89,22.865,22.865,5434,0
+BSMT.US,D,20230307,000000,22.91,22.91,22.8701,22.89,2512,0
+BSMT.US,D,20230308,000000,22.88,22.89,22.82,22.85,8237,0
+BSMT.US,D,20230309,000000,22.929,22.94,22.91,22.9244,7745,0
+BSMT.US,D,20230310,000000,23.02,23.06,23.02,23.03,4987,0
+BSMT.US,D,20230313,000000,23.185,23.2,23.05,23.14,19537,0
+BSMT.US,D,20230314,000000,23.12,23.12,22.82,23.0184,62349,0
+BSMT.US,D,20230315,000000,23.2,23.25,23.15,23.16,119607,0
+BSMT.US,D,20230316,000000,23.23,23.235,23.1501,23.17,16315,0
+BSMT.US,D,20230317,000000,23.27,23.31,23.24,23.2622,37333,0
+BSMT.US,D,20230320,000000,23.1581,23.17,23.13,23.13,4631,0
+BSMT.US,D,20230321,000000,23.14,23.149,23.07,23.1,8121,0
+BSMT.US,D,20230322,000000,23.1185,23.25,23.108,23.25,13379,0
+BSMT.US,D,20230323,000000,23.249,23.28,23.21,23.21,10944,0
+BSMT.US,D,20230324,000000,23.32,23.32,23.25,23.3,8115,0
+BSMT.US,D,20230327,000000,23.259,23.285,23.2301,23.236,14565,0
+BSMT.US,D,20230328,000000,23.2469,23.33,23.2469,23.28,9681,0
+BSMT.US,D,20230329,000000,23.27,23.32,23.27,23.27,1683,0
+BSMT.US,D,20230330,000000,23.31,23.36,23.2824,23.339,7738,0
+BSMT.US,D,20230331,000000,23.34,23.41,23.34,23.3871,7799,0
+BSMT.US,D,20230403,000000,23.37,23.43,23.37,23.4243,14632,0
+BSMT.US,D,20230404,000000,23.42,23.49,23.42,23.4503,23582,0
+BSMT.US,D,20230405,000000,23.53,23.55,23.42,23.505,15966,0
+BSMT.US,D,20230406,000000,23.54,23.57,23.52,23.545,2402,0
+BSMT.US,D,20230410,000000,23.54,23.55,23.38,23.38,226983,0
+BSMT.US,D,20230411,000000,23.6,23.62,23.51,23.57,18326,0
+BSMT.US,D,20230412,000000,23.6093,23.66,23.575,23.63,2992,0
+BSMT.US,D,20230413,000000,23.48,23.5,23.45,23.45,221960,0
+BSMT.US,D,20230414,000000,23.46,23.46,23.4299,23.43,4104,0
+BSMT.US,D,20230417,000000,23.41,23.47,23.37,23.38,3453,0
+BSMT.US,D,20230418,000000,23.2499,23.29,23.22,23.22,8108,0
+BSMT.US,D,20230419,000000,23.22,23.22,23.13,23.16,10613,0
+BSMT.US,D,20230420,000000,23.1781,23.22,23.1781,23.19,19012,0
+BSMT.US,D,20230421,000000,23.21,23.21,23.1255,23.14,12950,0
+BSMT.US,D,20230424,000000,23.1399,23.18,23.1323,23.155,7595,0
+BSMT.US,D,20230425,000000,23.23,23.24,23.18,23.24,10327,0
+BSMT.US,D,20230426,000000,23.25,23.25,23.1399,23.1454,7680,0
+BSMT.US,D,20230427,000000,23.0904,23.11,23.0904,23.11,5152,0
+BSMT.US,D,20230428,000000,23.2145,23.2145,23.16,23.16,1181,0
+BSMT.US,D,20230501,000000,23.18,23.18,23.11,23.11,23658,0
+BSMT.US,D,20230502,000000,23.16,23.27,23.16,23.2327,32729,0
+BSMT.US,D,20230503,000000,23.205,23.34,23.205,23.24,17308,0
+BSMT.US,D,20230504,000000,23.26,23.38,23.24,23.24,26126,0
+BSMT.US,D,20230505,000000,23.23,23.28,23.22,23.25,8983,0
+BSMT.US,D,20230508,000000,23.2,23.32,23.1935,23.22,5836,0
+BSMT.US,D,20230509,000000,23.29,23.39,23.22,23.22,37131,0
+BSMT.US,D,20230510,000000,23.3,23.38,23.3,23.315,11403,0
+BSMT.US,D,20230511,000000,23.29,23.36,23.27,23.27,4198,0
+BSMT.US,D,20230512,000000,23.27,23.27,23.23,23.2364,5573,0
+BSMT.US,D,20230515,000000,23.218,23.23,23.2,23.2,1637,0
+BSMT.US,D,20230516,000000,23.23,23.23,23.165,23.17,5346,0
+BSMT.US,D,20230517,000000,23.165,23.165,23.12,23.12,3018,0
+BSMT.US,D,20230518,000000,23.105,23.13,22.98,22.99,21394,0
+BSMT.US,D,20230519,000000,23.06,23.06,22.89,22.89,19760,0
+BSMT.US,D,20230522,000000,22.801,22.9,22.79,22.79,6613,0
+BSMT.US,D,20230523,000000,22.85,22.85,22.77,22.77,8373,0
+BSMT.US,D,20230524,000000,22.7499,22.7499,22.72,22.725,3299,0
+BSMT.US,D,20230525,000000,22.68,22.74,22.68,22.71,4948,0
+BSMT.US,D,20230526,000000,22.72,22.83,22.72,22.7877,8972,0
+BSMT.US,D,20230530,000000,22.7983,22.98,22.7983,22.84,24014,0
+BSMT.US,D,20230531,000000,22.9,22.96,22.895,22.8985,4096,0
+BSMT.US,D,20230601,000000,22.951,22.99,22.92,22.92,4986,0
+BSMT.US,D,20230602,000000,22.9,22.9,22.85,22.85,820,0
+BSMT.US,D,20230605,000000,22.92,22.93,22.9,22.9,3544,0
+BSMT.US,D,20230606,000000,22.99,22.99,22.93,22.9837,9374,0
+BSMT.US,D,20230607,000000,22.91,22.9199,22.89,22.89,8453,0
+BSMT.US,D,20230608,000000,22.97,22.985,22.95,22.95,15203,0
+BSMT.US,D,20230609,000000,22.932,23.09,22.92,22.99,24593,0
+BSMT.US,D,20230612,000000,22.9251,22.96,22.91,22.93,5040,0
+BSMT.US,D,20230613,000000,23.11,23.11,22.9,22.9,9503,0
+BSMT.US,D,20230614,000000,23.03,23.03,22.93,22.98,9030,0
+BSMT.US,D,20230615,000000,23.02,23.06,23.002,23.01,9622,0
+BSMT.US,D,20230616,000000,23.08,23.08,22.97,23.0121,181714,0
+BSMT.US,D,20230620,000000,22.985,23.0188,22.98,23,19573,0
+BSMT.US,D,20230621,000000,23.01,23.03,22.95,23,27382,0
+BSMT.US,D,20230622,000000,22.965,22.965,22.9202,22.93,2741,0
+BSMT.US,D,20230623,000000,23.07,23.07,22.98,23.02,2504,0
+BSMT.US,D,20230626,000000,22.9999,22.9999,22.98,22.99,2929,0
+BSMT.US,D,20230627,000000,23.07,23.07,22.95,22.97,7429,0
+BSMT.US,D,20230628,000000,22.96,23.025,22.96,22.97,10875,0
+BSMT.US,D,20230629,000000,23.1,23.1,22.89,22.97,40379,0
+BSMT.US,D,20230630,000000,22.96,22.98,22.96,22.98,2621,0
+BSMT.US,D,20230703,000000,23,23.0025,22.985,22.985,1400,0
+BSMT.US,D,20230705,000000,22.991,22.991,22.9592,22.96,3642,0
+BSMT.US,D,20230706,000000,22.88,22.92,22.84,22.92,9700,0
+BSMT.US,D,20230707,000000,22.94,22.94,22.88,22.88,4313,0
+BSMT.US,D,20230710,000000,22.9,22.972,22.9,22.9549,12954,0
+BSMT.US,D,20230711,000000,22.94,22.94,22.89,22.91,1277,0
+BSMT.US,D,20230712,000000,23.017,23.017,22.99,22.99,8816,0
+BSMT.US,D,20230713,000000,23.0002,23.0575,23,23.05,3551,0
+BSMT.US,D,20230714,000000,23.02,23.05,22.95,23.015,10858,0
+BSMT.US,D,20230717,000000,23.0075,23.035,23.0075,23.035,3480,0
+BSMT.US,D,20230718,000000,23.0899,23.0899,23.04,23.065,5110,0
+BSMT.US,D,20230719,000000,23.05,23.15,23.05,23.13,7227,0
+BSMT.US,D,20230720,000000,23.1,23.14,23.1,23.12,4529,0
+BSMT.US,D,20230721,000000,23.1399,23.1425,23.1,23.12,9841,0
+BSMT.US,D,20230724,000000,23.09,23.13,22.98,23.055,32449,0
+BSMT.US,D,20230725,000000,23.04,23.09,23.02,23.0778,27449,0
+BSMT.US,D,20230726,000000,23.0699,23.15,23.0699,23.09,13999,0
+BSMT.US,D,20230727,000000,22.98,23.0294,22.93,22.99,3076,0
+BSMT.US,D,20230728,000000,23.04,23.05,22.985,22.985,4311,0
+BSMT.US,D,20230731,000000,23.01,23.01,22.9643,22.9643,3244,0
+BSMT.US,D,20230801,000000,22.94,22.95,22.89,22.9157,6926,0
+BSMT.US,D,20230802,000000,22.84,22.93,22.84,22.87,7955,0
+BSMT.US,D,20230803,000000,22.76,22.81,22.7,22.7,3975,0
+BSMT.US,D,20230804,000000,22.795,22.89,22.795,22.875,12486,0
+BSMT.US,D,20230807,000000,22.805,22.87,22.805,22.8162,10086,0
+BSMT.US,D,20230808,000000,22.84,22.89,22.81,22.835,11789,0
+BSMT.US,D,20230809,000000,22.86,22.93,22.85,22.875,8914,0
+BSMT.US,D,20230810,000000,22.87,22.92,22.8497,22.8497,14575,0
+BSMT.US,D,20230811,000000,22.8199,22.86,22.815,22.815,7898,0
+BSMT.US,D,20230814,000000,22.849,22.87,22.849,22.865,3137,0
+BSMT.US,D,20230815,000000,22.91,22.91,22.83,22.8602,13105,0
+BSMT.US,D,20230816,000000,22.84,22.86,22.69,22.8023,21091,0
+BSMT.US,D,20230817,000000,22.8299,22.91,22.785,22.785,18394,0
+BSMT.US,D,20230818,000000,22.7637,22.79,22.73,22.73,3398,0
+BSMT.US,D,20230821,000000,22.64,22.64,22.5838,22.61,3130,0
+BSMT.US,D,20230822,000000,22.71,22.71,22.59,22.62,6410,0
+BSMT.US,D,20230823,000000,22.67,22.77,22.6572,22.705,8470,0
+BSMT.US,D,20230824,000000,22.635,22.665,22.63,22.64,14340,0
+BSMT.US,D,20230825,000000,22.608,22.652,22.58,22.6304,16243,0
+BSMT.US,D,20230828,000000,22.622,22.72,22.605,22.6752,26760,0
+BSMT.US,D,20230829,000000,22.68,22.81,22.655,22.7363,60355,0
+BSMT.US,D,20230830,000000,22.6983,22.74,22.63,22.63,10023,0
+BSMT.US,D,20230831,000000,22.661,22.7238,22.66,22.695,10352,0
+BSMT.US,D,20230901,000000,22.76,22.76,22.6589,22.6816,7433,0
+BSMT.US,D,20230905,000000,22.68,22.68,22.6301,22.6506,4078,0
+BSMT.US,D,20230906,000000,22.6,22.62,22.55,22.55,9835,0
+BSMT.US,D,20230907,000000,22.6,22.6,22.55,22.5613,33821,0
+BSMT.US,D,20230908,000000,22.57,22.6,22.5691,22.575,2555,0
+BSMT.US,D,20230911,000000,22.57,22.62,22.55,22.6038,14643,0
+BSMT.US,D,20230912,000000,22.65,22.65,22.6,22.62,9241,0
+BSMT.US,D,20230913,000000,22.61,22.66,22.61,22.6348,21285,0
+BSMT.US,D,20230914,000000,22.595,22.62,22.5899,22.61,41364,0
+BSMT.US,D,20230915,000000,22.6199,22.63,22.59,22.61,57175,0
+BSMT.US,D,20230918,000000,22.6,22.6,22.561,22.575,9293,0
+BSMT.US,D,20230919,000000,22.57,22.57,22.53,22.535,4440,0
+BSMT.US,D,20230920,000000,22.55,22.57,22.51,22.525,6256,0
+BSMT.US,D,20230921,000000,22.37,22.42,22.37,22.39,12922,0
+BSMT.US,D,20230922,000000,22.43,22.43,22.393,22.4013,10688,0
+BSMT.US,D,20230925,000000,22.33,22.33,22.26,22.26,4730,0
+BSMT.US,D,20230926,000000,22.27,22.27,22.2209,22.25,20719,0
+BSMT.US,D,20230927,000000,22.21,22.21,22.159,22.18,12963,0
+BSMT.US,D,20230928,000000,22.15,22.16,22.07,22.115,20429,0
+BSMT.US,D,20230929,000000,22.16,22.16,22.115,22.1206,4596,0
+BSMT.US,D,20231002,000000,22.069,22.069,22.02,22.035,11288,0
+BSMT.US,D,20231003,000000,22.06,22.06,21.9601,21.965,2829,0
+BSMT.US,D,20231004,000000,21.97,22.06,21.92,21.995,61598,0
+BSMT.US,D,20231005,000000,22.05,22.06,21.99,22.025,8539,0
+BSMT.US,D,20231006,000000,21.93,21.97,21.88,21.97,7938,0
+BSMT.US,D,20231009,000000,22.01,22.065,22.0099,22.065,2282,0
+BSMT.US,D,20231010,000000,22.015,22.1,22.015,22.1,10434,0
+BSMT.US,D,20231011,000000,22.19,22.309,22.19,22.24,23006,0
+BSMT.US,D,20231012,000000,22.195,22.29,22.16,22.1922,24795,0
+BSMT.US,D,20231013,000000,22.2499,22.265,22.2,22.2154,16045,0
+BSMT.US,D,20231016,000000,22.17,22.19,22.145,22.1457,9770,0
+BSMT.US,D,20231017,000000,22.0889,22.12,22.0272,22.12,16112,0
+BSMT.US,D,20231018,000000,22,22.13,22,22,15827,0
+BSMT.US,D,20231019,000000,22.0041,22.03,21.935,21.94,18831,0
+BSMT.US,D,20231020,000000,21.97,22.01,21.89,22,222755,0
+BSMT.US,D,20231023,000000,21.94,21.96,21.84,21.925,16738,0
+BSMT.US,D,20231024,000000,21.91,22.02,21.88,21.9878,17928,0
+BSMT.US,D,20231025,000000,21.87,21.88,21.8,21.835,8667,0
+BSMT.US,D,20231026,000000,21.9,21.92,21.845,21.9133,11524,0
+BSMT.US,D,20231027,000000,21.86,21.9,21.86,21.885,11588,0
+BSMT.US,D,20231030,000000,21.895,21.9,21.83,21.9,5464,0
+BSMT.US,D,20231031,000000,21.88,21.92,21.8303,21.85,19406,0
+BSMT.US,D,20231101,000000,21.865,21.96,21.865,21.945,29947,0
+BSMT.US,D,20231102,000000,22.051,22.0888,22.0401,22.065,29558,0
+BSMT.US,D,20231103,000000,22.29,22.3,22.21,22.24,33181,0
+BSMT.US,D,20231106,000000,22.18,22.235,22.1791,22.21,66680,0
+BSMT.US,D,20231107,000000,22.36,22.43,22.2999,22.43,29759,0
+BSMT.US,D,20231108,000000,22.4,22.45,22.37,22.42,43777,0
+BSMT.US,D,20231109,000000,22.41,22.42,22.32,22.335,3022,0
+BSMT.US,D,20231110,000000,22.47,22.47,22.36,22.37,43799,0
+BSMT.US,D,20231113,000000,22.375,22.435,22.34,22.3857,16730,0
+BSMT.US,D,20231114,000000,22.64,22.67,22.58,22.5878,16421,0
+BSMT.US,D,20231115,000000,22.52,22.53,22.44,22.47,37482,0
+BSMT.US,D,20231116,000000,22.62,22.67,22.6,22.62,31435,0
+BSMT.US,D,20231117,000000,22.65,22.68,22.6,22.6401,20156,0
+BSMT.US,D,20231120,000000,22.62,22.7,22.59,22.67,11468,0
+BSMT.US,D,20231121,000000,22.68,22.76,22.665,22.6961,31386,0
+BSMT.US,D,20231122,000000,22.71,22.75,22.68,22.74,6612,0
+BSMT.US,D,20231124,000000,22.7,22.73,22.7,22.73,2717,0
+BSMT.US,D,20231127,000000,22.76,22.82,22.74,22.79,53013,0
+BSMT.US,D,20231128,000000,22.81,22.85,22.81,22.815,11880,0
+BSMT.US,D,20231129,000000,22.925,23,22.925,22.99,4302,0
+BSMT.US,D,20231130,000000,22.97,22.98,22.91,22.955,5482,0
+BSMT.US,D,20231201,000000,22.98,23.1,22.98,23.09,62147,0
+BSMT.US,D,20231204,000000,23.04,23.1,23.01,23.065,31397,0
+BSMT.US,D,20231205,000000,23.15,23.16,23.13,23.145,16373,0
+BSMT.US,D,20231206,000000,23.1537,23.22,23.1537,23.17,15865,0
+BSMT.US,D,20231207,000000,23.25,23.25,23.2,23.2097,29979,0
+BSMT.US,D,20231208,000000,23.16,23.2,23.11,23.18,25929,0
+BSMT.US,D,20231211,000000,23.1601,23.2,23.1592,23.19,14695,0
+BSMT.US,D,20231212,000000,23.26,23.26,23.18,23.2007,10207,0
+BSMT.US,D,20231213,000000,23.22,23.32,23.09,23.275,37558,0
+BSMT.US,D,20231214,000000,23.41,23.44,23.3699,23.42,19881,0
+BSMT.US,D,20231215,000000,23.479,23.479,23.42,23.445,22332,0
+BSMT.US,D,20231218,000000,23.44,23.44,23.29,23.3565,13404,0
+BSMT.US,D,20231219,000000,23.39,23.42,23.28,23.3832,35355,0
+BSMT.US,D,20231220,000000,23.43,23.48,23.3949,23.465,24473,0
+BSMT.US,D,20231221,000000,23.5,23.5,23.43,23.435,10108,0
+BSMT.US,D,20231222,000000,23.47,23.47,23.41,23.45,15239,0
+BSMT.US,D,20231226,000000,23.47,23.4995,23.4581,23.465,10418,0
+BSMT.US,D,20231227,000000,23.52,23.57,23.5,23.53,29640,0
+BSMT.US,D,20231228,000000,23.5,23.51,23.47,23.47,23204,0
+BSMT.US,D,20231229,000000,23.5195,23.53,23.49,23.495,14651,0
+BSMT.US,D,20240102,000000,23.4999,23.52,23.4825,23.5,12208,0
+BSMT.US,D,20240103,000000,23.472,23.54,23.472,23.515,14766,0
+BSMT.US,D,20240104,000000,23.49,23.51,23.47,23.4851,6752,0
+BSMT.US,D,20240105,000000,23.5,23.51,23.41,23.4759,10986,0
+BSMT.US,D,20240108,000000,23.52,23.5899,23.49,23.53,25348,0
+BSMT.US,D,20240109,000000,23.53,23.56,23.515,23.52,24071,0
+BSMT.US,D,20240110,000000,23.47,23.515,23.45,23.45,9094,0
+BSMT.US,D,20240111,000000,23.4781,23.5,23.42,23.5,371821,0
+BSMT.US,D,20240112,000000,23.498,23.5062,23.42,23.4906,27049,0
+BSMT.US,D,20240116,000000,23.52,23.52,23.3709,23.4451,33341,0
+BSMT.US,D,20240117,000000,23.37,23.43,23.32,23.3358,51672,0
+BSMT.US,D,20240118,000000,23.34,23.49,23.26,23.32,66685,0
+BSMT.US,D,20240119,000000,23.27,23.3,23.2523,23.2846,69552,0
+BSMT.US,D,20240122,000000,23.2863,23.309,23.2501,23.2648,19653,0
+BSMT.US,D,20240123,000000,23.22,23.2667,23.17,23.25,53739,0
+BSMT.US,D,20240124,000000,23.27,23.27,23.18,23.21,23982,0
+BSMT.US,D,20240125,000000,23.25,23.27,23.2201,23.2524,11773,0
+BSMT.US,D,20240126,000000,23.25,23.2567,23.22,23.2404,30407,0
+BSMT.US,D,20240129,000000,23.3,23.34,23.2597,23.3224,32101,0
+BSMT.US,D,20240130,000000,23.33,23.38,23.27,23.3337,17687,0
+BSMT.US,D,20240131,000000,23.37,23.45,23.37,23.4268,31910,0
+BSMT.US,D,20240201,000000,23.46,23.58,23.44,23.53,158000,0
+BSMT.US,D,20240202,000000,23.3899,23.3899,23.33,23.37,11632,0
+BSMT.US,D,20240205,000000,23.3,23.32,23.25,23.305,10125,0
+BSMT.US,D,20240206,000000,23.3299,23.36,23.29,23.34,8914,0
+BSMT.US,D,20240207,000000,23.34,23.35,23.3001,23.3301,8952,0
+BSMT.US,D,20240208,000000,23.33,23.36,23.29,23.33,16312,0
+BSMT.US,D,20240209,000000,23.34,23.34,23.315,23.33,21635,0
+BSMT.US,D,20240212,000000,23.331,23.39,23.331,23.3696,6955,0
+BSMT.US,D,20240213,000000,23.29,23.29,23.22,23.22,18087,0
+BSMT.US,D,20240214,000000,23.271,23.34,23.27,23.32,8653,0
+BSMT.US,D,20240215,000000,23.305,23.35,23.305,23.335,3500,0
+BSMT.US,D,20240216,000000,23.3082,23.33,23.2801,23.32,23250,0
+BSMT.US,D,20240220,000000,23.31,23.31,23.28,23.305,54851,0
+BSMT.US,D,20240221,000000,23.36,23.36,23.231,23.28,44050,0
+BSMT.US,D,20240222,000000,23.2996,23.32,23.27,23.2951,27255,0
+BSMT.US,D,20240223,000000,23.32,23.37,23.305,23.355,71727,0
+BSMT.US,D,20240226,000000,23.35,23.35,23.295,23.335,36229,0
+BSMT.US,D,20240227,000000,23.29,23.31,23.289,23.29,27497,0
+BSMT.US,D,20240228,000000,23.319,23.36,23.2909,23.34,12249,0
+BSMT.US,D,20240229,000000,23.31,23.38,23.31,23.33,26106,0
+BSMT.US,D,20240301,000000,23.35,23.396,23.305,23.38,26267,0
+BSMT.US,D,20240304,000000,23.3,23.36,23.3,23.33,11307,0
+BSMT.US,D,20240305,000000,23.36,23.41,23.3599,23.38,10533,0
+BSMT.US,D,20240306,000000,23.36,23.41,23.355,23.375,20273,0
+BSMT.US,D,20240307,000000,23.388,23.45,23.35,23.42,24032,0
+BSMT.US,D,20240308,000000,23.42,23.42,23.37,23.3999,42450,0
+BSMT.US,D,20240311,000000,23.45,23.45,23.3726,23.385,9893,0
+BSMT.US,D,20240312,000000,23.39,23.39,23.33,23.37,8923,0
+BSMT.US,D,20240313,000000,23.4045,23.42,23.36,23.41,21302,0
+BSMT.US,D,20240314,000000,23.44,23.44,23.329,23.34,19929,0
+BSMT.US,D,20240315,000000,23.29,23.37,23.29,23.34,20961,0
+BSMT.US,D,20240318,000000,23.21,23.31,23.21,23.26,28886,0
+BSMT.US,D,20240319,000000,23.3,23.34,23.29,23.32,12348,0
+BSMT.US,D,20240320,000000,23.29,23.32,23.2832,23.3,13914,0
+BSMT.US,D,20240321,000000,23.27,23.31,23.24,23.27,19258,0
+BSMT.US,D,20240322,000000,23.31,23.36,23.2917,23.32,8613,0
+BSMT.US,D,20240325,000000,23.31,23.31,23.27,23.28,9817,0
+BSMT.US,D,20240326,000000,23.3,23.3,23.27,23.28,16137,0
+BSMT.US,D,20240327,000000,23.25,23.26,23.23,23.24,18469,0
+BSMT.US,D,20240328,000000,23.25,23.25,23.22,23.24,15040,0
+BSMT.US,D,20240401,000000,23.1836,23.1836,23.145,23.17,15054,0
+BSMT.US,D,20240402,000000,23.14,23.16,23.09,23.13,24391,0
+BSMT.US,D,20240403,000000,23.06,23.11,23.04,23.07,259329,0
+BSMT.US,D,20240404,000000,23.07,23.13,23.06,23.09,23240,0
+BSMT.US,D,20240405,000000,23.03,23.065,23.03,23.055,9191,0
+BSMT.US,D,20240408,000000,23.05,23.08,23.05,23.08,8027,0
+BSMT.US,D,20240409,000000,23.11,23.13,23.075,23.115,31535,0
+BSMT.US,D,20240410,000000,22.979,23,22.93,22.93,36896,0
+BSMT.US,D,20240411,000000,22.966,22.99,22.955,22.9593,9637,0
+BSMT.US,D,20240412,000000,23.025,23.04,23.0199,23.03,11651,0
+BSMT.US,D,20240415,000000,23.03,23.03,22.95,23.03,8821,0
+BSMT.US,D,20240416,000000,22.96,22.98,22.94,22.98,12939,0
+BSMT.US,D,20240417,000000,23.01,23.035,22.96,23.025,25120,0
+BSMT.US,D,20240418,000000,22.98,23.01,22.97,23.01,10350,0
+BSMT.US,D,20240419,000000,23.02,23.04,23.015,23.02,11016,0
+BSMT.US,D,20240422,000000,22.9799,22.99,22.97,22.975,7752,0
+BSMT.US,D,20240423,000000,23,23.02,22.99,22.99,10064,0
+BSMT.US,D,20240424,000000,22.98,22.98,22.94,22.97,13295,0
+BSMT.US,D,20240425,000000,22.93,22.93,22.9,22.91,10968,0
+BSMT.US,D,20240426,000000,22.93,22.94,22.91,22.915,11383,0
+BSMT.US,D,20240429,000000,22.93,22.95,22.92,22.94,16393,0
+BSMT.US,D,20240430,000000,22.89,22.92,22.88,22.89,13675,0
+BSMT.US,D,20240501,000000,22.95,22.98,22.9101,22.97,12594,0
+BSMT.US,D,20240502,000000,22.96,22.98,22.94,22.96,18777,0
+BSMT.US,D,20240503,000000,23.0037,23.06,23.0037,23.04,33273,0
+BSMT.US,D,20240506,000000,23.04,23.075,23.01,23.055,17959,0
+BSMT.US,D,20240507,000000,23.12,23.12,23.07,23.1067,21312,0
+BSMT.US,D,20240508,000000,23.05,23.13,23.05,23.07,40815,0
+BSMT.US,D,20240509,000000,23.12,23.14,23.09,23.1171,25908,0
+BSMT.US,D,20240510,000000,23.11,23.11,23.08,23.085,12505,0
+BSMT.US,D,20240513,000000,23.09,23.1,23.07,23.07,11719,0
+BSMT.US,D,20240514,000000,23.0963,23.13,23.09,23.0975,26678,0
+BSMT.US,D,20240515,000000,23.13,23.18,23.13,23.145,51311,0
+BSMT.US,D,20240516,000000,23.13,23.14,23.0973,23.1004,47734,0
+BSMT.US,D,20240517,000000,23.07,23.08,23.01,23.0504,7030,0
+BSMT.US,D,20240520,000000,22.99,22.99,22.97,22.98,30207,0
+BSMT.US,D,20240521,000000,22.9601,22.99,22.9463,22.96,16779,0
+BSMT.US,D,20240522,000000,22.9,22.9,22.88,22.8835,13378,0
+BSMT.US,D,20240523,000000,22.84,22.85,22.8,22.8064,45428,0
+BSMT.US,D,20240524,000000,22.78,22.81,22.78,22.79,12366,0
+BSMT.US,D,20240528,000000,22.82,22.82,22.78,22.8,24912,0
+BSMT.US,D,20240529,000000,22.76,22.76,22.71,22.7253,14674,0
+BSMT.US,D,20240530,000000,22.7018,22.75,22.7018,22.7359,11830,0
+BSMT.US,D,20240531,000000,22.76,22.77,22.73,22.77,16366,0
+BSMT.US,D,20240603,000000,22.74,22.8299,22.74,22.78,16426,0
+BSMT.US,D,20240604,000000,22.84,22.87,22.815,22.8455,26869,0
+BSMT.US,D,20240605,000000,22.9,22.96,22.84,22.94,52456,0
+BSMT.US,D,20240606,000000,22.96,23,22.93,22.9852,16737,0
+BSMT.US,D,20240607,000000,22.9,22.91,22.88,22.8854,23319,0
+BSMT.US,D,20240610,000000,22.88,22.9,22.8799,22.9,17608,0
+BSMT.US,D,20240611,000000,22.86,22.93,22.86,22.92,30709,0
+BSMT.US,D,20240612,000000,23.02,23.04,23,23.03,24282,0
+BSMT.US,D,20240613,000000,23.0301,23.1,23.0301,23.08,23518,0
+BSMT.US,D,20240614,000000,23.06,23.12,23.06,23.1,23269,0
+BSMT.US,D,20240617,000000,23.049,23.06,23.0374,23.0454,8786,0
+BSMT.US,D,20240618,000000,23.049,23.1,23.03,23.0851,92873,0
+BSMT.US,D,20240620,000000,23.06,23.08,23.01,23.0553,36736,0
+BSMT.US,D,20240621,000000,23.04,23.08,23.01,23.01,24458,0
+BSMT.US,D,20240624,000000,23,23,22.96,23,21442,0
+BSMT.US,D,20240625,000000,23.04,23.04,22.95,23.01,45020,0
+BSMT.US,D,20240626,000000,22.96,22.96,22.9299,22.93,24378,0
+BSMT.US,D,20240627,000000,22.93,22.96,22.93,22.9453,13438,0
+BSMT.US,D,20240628,000000,22.97,22.97,22.915,22.915,21302,0
+BSMT.US,D,20240701,000000,22.86,22.87,22.84,22.87,14483,0
+BSMT.US,D,20240702,000000,22.87,22.93,22.87,22.915,28570,0
+BSMT.US,D,20240703,000000,22.93,23.04,22.93,23.025,47344,0
+BSMT.US,D,20240705,000000,23.01,23.06,22.98,23.01,9983,0
+BSMT.US,D,20240708,000000,23.05,23.05,23.0196,23.0196,12643,0
+BSMT.US,D,20240709,000000,23.05,23.05,23.01,23.02,8327,0
+BSMT.US,D,20240710,000000,23.05,23.05,23.02,23.04,10707,0
+BSMT.US,D,20240711,000000,23.11,23.14,23.09,23.1054,25167,0
+BSMT.US,D,20240712,000000,23.11,23.14,23.1,23.1204,28528,0
+BSMT.US,D,20240715,000000,23.09,23.0999,23.03,23.0423,171338,0
+BSMT.US,D,20240716,000000,23.07,23.14,23.06,23.12,46035,0
+BSMT.US,D,20240717,000000,23.13,23.15,23.11,23.135,17507,0
+BSMT.US,D,20240718,000000,23.09,23.14,23.09,23.13,34091,0
+BSMT.US,D,20240719,000000,23.1052,23.13,23.1,23.1154,14798,0
+BSMT.US,D,20240722,000000,23.0511,23.07,23.04,23.0454,12924,0
+BSMT.US,D,20240723,000000,23.07,23.07,23.04,23.04,14831,0
+BSMT.US,D,20240724,000000,23.13,23.13,23.01,23.025,39109,0
+BSMT.US,D,20240725,000000,23.04,23.05,23.02,23.041,22293,0
+BSMT.US,D,20240726,000000,23.08,23.09,23.04,23.065,42007,0
+BSMT.US,D,20240729,000000,23.08,23.09,23.01,23.03,176420,0
+BSMT.US,D,20240730,000000,23.07,23.08,23.06,23.06,31641,0
+BSMT.US,D,20240731,000000,23.11,23.13,23.04,23.13,54030,0
+BSMT.US,D,20240801,000000,23.15,23.2,23.15,23.17,20366,0
+BSMT.US,D,20240802,000000,23.25,23.28,23.23,23.2739,15863,0
+BSMT.US,D,20240805,000000,23.349,23.37,23.28,23.28,38031,0
+BSMT.US,D,20240806,000000,23.2793,23.3,23.25,23.285,52472,0
+BSMT.US,D,20240807,000000,23.24,23.25,23.19,23.205,19787,0
+BSMT.US,D,20240808,000000,23.16,23.16,23.1401,23.1524,4323,0
+BSMT.US,D,20240809,000000,23.165,23.1804,23.1575,23.1804,2247,0
+BSMT.US,D,20240812,000000,23.16,23.2198,23.14,23.1584,212191,0
+BSMT.US,D,20240813,000000,23.18,23.19,23.17,23.17,31098,0
+BSMT.US,D,20240814,000000,23.18,23.2099,23.1705,23.2004,29888,0
+BSMT.US,D,20240815,000000,23.159,23.16,23.11,23.13,19642,0
+BSMT.US,D,20240816,000000,23.145,23.18,23.14,23.165,23736,0
+BSMT.US,D,20240819,000000,23.09,23.12,23.09,23.105,22565,0
+BSMT.US,D,20240820,000000,23.12,23.13,23.105,23.125,8691,0
+BSMT.US,D,20240821,000000,23.126,23.17,23.1237,23.155,40862,0
+BSMT.US,D,20240822,000000,23.11,23.12,23.1095,23.115,12247,0
+BSMT.US,D,20240823,000000,23.14,23.21,23.1275,23.1953,20275,0
+BSMT.US,D,20240826,000000,23.21,23.27,23.19,23.2,51369,0
+BSMT.US,D,20240827,000000,23.17,23.19,23.17,23.1754,15979,0
+BSMT.US,D,20240828,000000,23.16,23.17,23.13,23.13,16352,0
+BSMT.US,D,20240829,000000,23.19,23.19,23.1505,23.19,33537,0
+BSMT.US,D,20240830,000000,23.2,23.2,23.155,23.1559,17497,0
+BSMT.US,D,20240903,000000,23.2,23.2299,23.2,23.2063,20565,0
+BSMT.US,D,20240904,000000,23.26,23.26,23.18,23.21,279495,0
+BSMT.US,D,20240905,000000,23.2,23.24,23.195,23.235,15627,0
+BSMT.US,D,20240906,000000,23.28,23.28,23.22,23.2509,32990,0
+BSMT.US,D,20240909,000000,23.2508,23.264,23.215,23.22,32854,0
+BSMT.US,D,20240910,000000,23.24,23.29,23.2,23.29,105372,0
+BSMT.US,D,20240911,000000,23.3,23.309,23.26,23.265,19757,0
+BSMT.US,D,20240912,000000,23.26,23.3,23.24,23.275,40844,0
+BSMT.US,D,20240913,000000,23.29,23.35,23.285,23.297,35266,0
+BSMT.US,D,20240916,000000,23.305,23.34,23.3,23.3251,24795,0
+BSMT.US,D,20240917,000000,23.33,23.34,23.3,23.31,90161,0
+BSMT.US,D,20240918,000000,23.3,23.3,23.2608,23.265,22139,0
+BSMT.US,D,20240919,000000,23.25,23.28,23.24,23.27,26882,0
+BSMT.US,D,20240920,000000,23.25,23.36,23.25,23.3382,86241,0
+BSMT.US,D,20240923,000000,23.27,23.31,23.26,23.3,51021,0
+BSMT.US,D,20240924,000000,23.26,23.27,23.26,23.265,38901,0
+BSMT.US,D,20240925,000000,23.22,23.235,23.211,23.23,10044,0
+BSMT.US,D,20240926,000000,23.25,23.25,23.2,23.22,20065,0
+BSMT.US,D,20240927,000000,23.29,23.3,23.25,23.2854,27694,0
+BSMT.US,D,20240930,000000,23.2733,23.2799,23.24,23.27,69738,0
+BSMT.US,D,20241001,000000,23.28,23.338,23.28,23.31,11373,0
+BSMT.US,D,20241002,000000,23.32,23.36,23.27,23.36,64696,0
+BSMT.US,D,20241003,000000,23.34,23.34,23.3,23.313,16310,0
+BSMT.US,D,20241004,000000,23.255,23.28,23.22,23.235,16786,0
+BSMT.US,D,20241007,000000,23.25,23.25,23.21,23.24,11904,0
+BSMT.US,D,20241008,000000,23.24,23.25,23.2,23.25,35230,0
+BSMT.US,D,20241009,000000,23.191,23.22,23.19,23.215,24032,0
+BSMT.US,D,20241010,000000,23.21,23.22,23.18,23.19,157153,0
+BSMT.US,D,20241011,000000,23.2,23.2,23.15,23.2,39762,0
+BSMT.US,D,20241014,000000,23.1,23.19,23.095,23.1742,45490,0
+BSMT.US,D,20241015,000000,23.21,23.23,23.19,23.21,25101,0
+BSMT.US,D,20241016,000000,23.23,23.23,23.21,23.22,67580,0
+BSMT.US,D,20241017,000000,23.21,23.23,23.1999,23.215,39940,0
+BSMT.US,D,20241018,000000,23.23,23.23,23.2,23.21,16412,0
+BSMT.US,D,20241021,000000,23.124,23.124,23.08,23.095,19667,0
+BSMT.US,D,20241022,000000,23.0701,23.09,23.04,23.065,35933,0
+BSMT.US,D,20241023,000000,23.02,23.02,22.89,22.9,27805,0
+BSMT.US,D,20241024,000000,22.91,22.97,22.8957,22.95,24177,0
+BSMT.US,D,20241025,000000,23.01,23.04,22.982,22.9972,20365,0
+BSMT.US,D,20241028,000000,23.09,23.09,23.0301,23.08,26199,0
+BSMT.US,D,20241029,000000,23.06,23.06,22.997344,23.06,391813,0
+BSMT.US,D,20241030,000000,23.04,23.07,23.02,23.04,24778,0
+BSMT.US,D,20241031,000000,23.0201,23.0209,22.92,22.9713,174592,0
+BSMT.US,D,20241101,000000,23.05,23.06,23.02,23.02,99994,0
+BSMT.US,D,20241104,000000,23.04,23.1,23.04,23.0697,49320,0
+BSMT.US,D,20241105,000000,23.1,23.12,23.07,23.12,33234,0
+BSMT.US,D,20241106,000000,22.84,22.9199,22.82,22.83,68575,0
+BSMT.US,D,20241107,000000,22.92,22.94,22.88,22.89,40376,0
+BSMT.US,D,20241108,000000,23.06,23.11,23.03,23.11,27171,0
+BSMT.US,D,20241111,000000,22.99,23.09,22.99,23.06,24653,0
+BSMT.US,D,20241112,000000,23.0594,23.0594,23,23.03,9987,0
+BSMT.US,D,20241113,000000,23.0694,23.14,23.01,23.03,26915,0
+BSMT.US,D,20241114,000000,23.0499,23.115,23.04,23.05,21041,0
+BSMT.US,D,20241115,000000,23.01,23.12,23.01,23.1,17841,0
+BSMT.US,D,20241118,000000,23.059,23.09,23.05,23.09,7575,0
+BSMT.US,D,20241119,000000,23.11,23.11,23.04,23.09,30838,0
+BSMT.US,D,20241120,000000,23.03,23.12,23,23.04,173747,0
+BSMT.US,D,20241121,000000,23.09,23.1,23.0601,23.08,31799,0
+BSMT.US,D,20241122,000000,23.1,23.1,23.05,23.1,18053,0
+BSMT.US,D,20241125,000000,23.13,23.17,23.12,23.17,8619,0
+BSMT.US,D,20241126,000000,23.15,23.24,23.09,23.13,40437,0
+BSMT.US,D,20241127,000000,23.18,23.2085,23.163,23.18,27665,0
+BSMT.US,D,20241129,000000,23.21,23.23,23.2009,23.215,5715,0
+BSMT.US,D,20241202,000000,23.23,23.3,23.21,23.265,34087,0
+BSMT.US,D,20241203,000000,23.24,23.305,23.24,23.24,32709,0
+BSMT.US,D,20241204,000000,23.22,23.34,23.22,23.3,57053,0
+BSMT.US,D,20241205,000000,23.2699,23.31,23.25,23.27,23307,0
+BSMT.US,D,20241206,000000,23.35,23.45,23.34,23.34,67858,0
+BSMT.US,D,20241209,000000,23.3,23.36,23.23,23.28,181694,0
+BSMT.US,D,20241210,000000,23.3,23.3,23.25,23.2607,30316,0
+BSMT.US,D,20241211,000000,23.33,23.33,23.25,23.2629,34091,0
+BSMT.US,D,20241212,000000,23.23,23.24,23.18,23.215,23023,0
+BSMT.US,D,20241213,000000,23.1799,23.1799,23.1301,23.14,16938,0
+BSMT.US,D,20241216,000000,23.2,23.21,23.16,23.18,66227,0
+BSMT.US,D,20241217,000000,23.16,23.1798,23.12,23.12,23771,0
+BSMT.US,D,20241218,000000,23.1191,23.12,23.0618,23.065,161935,0
+BSMT.US,D,20241219,000000,22.92,22.97,22.9,22.955,127444,0
+BSMT.US,D,20241220,000000,22.96,23.05,22.96,23.035,64686,0
+BSMT.US,D,20241223,000000,22.955,22.99,22.87,22.9,98036,0
+BSMT.US,D,20241224,000000,22.9,22.95,22.86,22.925,73723,0
+BSMT.US,D,20241226,000000,22.89,22.93,22.89,22.91,141730,0
+BSMT.US,D,20241227,000000,22.99,22.99,22.87,22.93,80900,0
+BSMT.US,D,20241230,000000,22.99,23.05,22.92,22.96,136535,0
+BSMT.US,D,20241231,000000,22.95,22.9805,22.92,22.94,56690,0
+BSMT.US,D,20250102,000000,22.99,23,22.94,22.98,33186,0
+BSMT.US,D,20250103,000000,23.02,23.03,22.95,22.98,50918,0
+BSMT.US,D,20250106,000000,23.05,23.05,22.94,22.95,65508,0
+BSMT.US,D,20250107,000000,22.96,22.99,22.94,22.95,32202,0
+BSMT.US,D,20250108,000000,22.9552,22.9552,22.86,22.915,220035,0
+BSMT.US,D,20250110,000000,22.86,22.86,22.8,22.8059,77930,0
+BSMT.US,D,20250113,000000,22.84,22.85,22.76,22.7791,36372,0
+BSMT.US,D,20250114,000000,22.8,22.8,22.73,22.765,32329,0
+BSMT.US,D,20250115,000000,22.86,22.9,22.8205,22.85,211776,0
+BSMT.US,D,20250116,000000,22.815,22.91,22.815,22.8658,34876,0
+BSMT.US,D,20250117,000000,22.88,22.92,22.86,22.908,42858,0
+BSMT.US,D,20250121,000000,22.83,22.899024,22.8242,22.88,66758,0
+BSMT.US,D,20250122,000000,22.88,22.9,22.85,22.875,34251,0
+BSMT.US,D,20250123,000000,22.87,22.88,22.845,22.86,25624,0
+BSMT.US,D,20250124,000000,22.86,22.8794,22.84,22.865,46727,0
+BSMT.US,D,20250127,000000,22.97,22.97,22.91,22.95,9832,0
+BSMT.US,D,20250128,000000,22.9,22.96,22.9,22.9525,225818,0
+BSMT.US,D,20250129,000000,22.95,22.95,22.89,22.91,23888,0
+BSMT.US,D,20250130,000000,22.93,22.99,22.93,22.9567,29511,0
+BSMT.US,D,20250131,000000,22.94,22.98,22.9,22.9709,17732,0
+BSMT.US,D,20250203,000000,23.02,23.03,22.98,22.9865,31897,0
+BSMT.US,D,20250204,000000,23.01,23.01,22.99,23.005,15248,0
+BSMT.US,D,20250205,000000,23.0698,23.1,23.0698,23.095,60453,0
+BSMT.US,D,20250206,000000,23.09,23.11,23.07,23.105,28860,0
+BSMT.US,D,20250207,000000,23.06,23.09,23.06,23.085,17261,0
+BSMT.US,D,20250210,000000,23.1,23.11,23.08,23.103,19806,0
+BSMT.US,D,20250211,000000,23.08,23.11,23.07,23.11,32365,0
+BSMT.US,D,20250212,000000,23,23.02,22.94,23.005,56589,0
+BSMT.US,D,20250213,000000,23.05,23.0508,22.95,23.0437,277588,0
+BSMT.US,D,20250214,000000,23.14,23.14,23.01,23.08,43311,0
+BSMT.US,D,20250218,000000,23.07,23.08,23.05,23.06,29101,0
+BSMT.US,D,20250219,000000,23.06,23.109,23.03,23.08,41337,0
+BSMT.US,D,20250220,000000,23.13,23.13,23.08,23.08,40501,0
+BSMT.US,D,20250221,000000,23.09,23.12,23.01,23.07,181546,0
+BSMT.US,D,20250224,000000,23.11,23.11,23.06,23.09,17871,0
+BSMT.US,D,20250225,000000,23.17,23.17,23.1,23.12,51054,0
+BSMT.US,D,20250226,000000,23.16,23.19,23.12,23.19,40960,0
+BSMT.US,D,20250227,000000,23.1499,23.16,23.13,23.14,28137,0
+BSMT.US,D,20250228,000000,23.19,23.2,23.16,23.2,13777,0
+BSMT.US,D,20250303,000000,23.12,23.19,23.09,23.12,160141,0
+BSMT.US,D,20250304,000000,23.21,23.21,23.11,23.12,39213,0
+BSMT.US,D,20250305,000000,23.13,23.131,23.1101,23.125,29396,0
+BSMT.US,D,20250306,000000,23.09,23.11,23.075,23.09,13029,0
+BSMT.US,D,20250307,000000,23.08,23.1098,23.05,23.075,31887,0
+BSMT.US,D,20250310,000000,23.102,23.15,23.102,23.11,39212,0
+BSMT.US,D,20250311,000000,23.0803,23.11,23.0418,23.0552,40008,0
+BSMT.US,D,20250312,000000,23.0342,23.0342,22.97,22.9805,22031,0
+BSMT.US,D,20250313,000000,22.955,22.99,22.955,22.9739,47071,0
+BSMT.US,D,20250314,000000,22.98,22.98,22.941,22.98,24115,0
+BSMT.US,D,20250317,000000,22.982,23.0096,22.95,22.955,62939,0
+BSMT.US,D,20250318,000000,22.98,22.98,22.89,22.9307,34341,0
+BSMT.US,D,20250319,000000,22.925,22.925,22.88,22.915,245004,0
+BSMT.US,D,20250320,000000,22.995,23.01,22.93,22.97,43474,0
+BSMT.US,D,20250321,000000,22.9966,22.9966,22.92,22.9264,21901,0
+BSMT.US,D,20250324,000000,22.845,22.88,22.8263,22.86,19724,0
+BSMT.US,D,20250325,000000,22.86,22.86,22.8,22.81,19599,0
+BSMT.US,D,20250326,000000,22.8,22.81,22.71,22.71,28051,0
+BSMT.US,D,20250327,000000,22.71,22.71,22.62,22.664,30235,0
+BSMT.US,D,20250328,000000,22.73,22.774,22.68,22.75,159918,0
+BSMT.US,D,20250331,000000,22.7899,22.7899,22.7301,22.74,21947,0
+BSMT.US,D,20250401,000000,22.83,22.85,22.815,22.85,23975,0
+BSMT.US,D,20250402,000000,22.87,22.8781,22.75,22.75,88233,0
+BSMT.US,D,20250403,000000,23,23,22.89,22.92,38484,0
+BSMT.US,D,20250404,000000,22.96,22.994,22.7936,22.91,49955,0
+BSMT.US,D,20250407,000000,22.78,22.7863,22.4426,22.45,42734,0
+BSMT.US,D,20250408,000000,22.549,22.55,22.2107,22.34,15918,0
+BSMT.US,D,20250409,000000,21.98,22.387,21.8701,22.387,33147,0
+BSMT.US,D,20250410,000000,22.74,22.74,22.28,22.37,50962,0
+BSMT.US,D,20250411,000000,22.11,22.36,22.0509,22.215,34853,0
+BSMT.US,D,20250414,000000,22.33,22.495,22.33,22.42,34361,0
+BSMT.US,D,20250415,000000,22.41,22.52,22.39,22.41,22491,0
+BSMT.US,D,20250416,000000,22.42,22.49,22.41,22.4389,24933,0
+BSMT.US,D,20250417,000000,22.45,22.48,22.3806,22.44,12023,0
+BSMT.US,D,20250421,000000,22.34,22.3496,22.24,22.25,33809,0
+BSMT.US,D,20250422,000000,22.32,22.36,22.21,22.265,447784,0
+BSMT.US,D,20250423,000000,22.46,22.46,22.2902,22.315,27681,0
+BSMT.US,D,20250424,000000,22.426,22.45,22.41,22.44,17064,0
+BSMT.US,D,20250425,000000,22.48,22.53,22.4163,22.47,48575,0
+BSMT.US,D,20250428,000000,22.45075,22.54,22.4205,22.5,43176,0
+BSMT.US,D,20250429,000000,22.47,22.59,22.47,22.51,71852,0
+BSMT.US,D,20250430,000000,22.53,22.6,22.5,22.535,23124,0
+BSMT.US,D,20250501,000000,22.6,22.6,22.49,22.55,46202,0
+BSMT.US,D,20250502,000000,22.515,22.63,22.48,22.6017,315141,0
+BSMT.US,D,20250505,000000,22.61,22.62,22.5544,22.5967,227357,0
+BSMT.US,D,20250506,000000,22.64,22.67,22.6173,22.665,65694,0
+BSMT.US,D,20250507,000000,22.655,22.66,22.59,22.66,240557,0
+BSMT.US,D,20250508,000000,22.72,22.72,22.64,22.68,71527,0
+BSMT.US,D,20250509,000000,22.75,22.75,22.67,22.69,40269,0
+BSMT.US,D,20250512,000000,22.67,22.69,22.648,22.655,28904,0
+BSMT.US,D,20250513,000000,22.66,22.6835,22.65,22.6557,63462,0
+BSMT.US,D,20250514,000000,22.73,22.73,22.62,22.64,90210,0
+BSMT.US,D,20250515,000000,22.67,22.68,22.64,22.675,84622,0
+BSMT.US,D,20250516,000000,22.72,22.72,22.69,22.695,77484,0
+BSMT.US,D,20250519,000000,22.6,22.62,22.6,22.615,102509,0
+BSMT.US,D,20250520,000000,22.65,22.65,22.62,22.64,36768,0
+BSMT.US,D,20250521,000000,22.65,22.65,22.51,22.52,18242,0
+BSMT.US,D,20250522,000000,22.55,22.55,22.51,22.55,39648,0
+BSMT.US,D,20250523,000000,22.6,22.61,22.53,22.61,52114,0
+BSMT.US,D,20250527,000000,22.59,22.64,22.59,22.62,27263,0
+BSMT.US,D,20250528,000000,22.6195,22.62,22.6,22.6,41298,0
+BSMT.US,D,20250529,000000,22.59,22.6101,22.5601,22.605,54208,0
+BSMT.US,D,20250530,000000,22.575,22.59,22.5723,22.58,35795,0
+BSMT.US,D,20250602,000000,22.56,22.562,22.52,22.5454,76172,0
+BSMT.US,D,20250603,000000,22.569,22.59,22.55,22.565,25763,0
+BSMT.US,D,20250604,000000,22.61,22.61,22.59,22.595,12419,0
+BSMT.US,D,20250605,000000,22.61,22.62,22.58,22.5956,26714,0
+BSMT.US,D,20250606,000000,22.55,22.57,22.54,22.55,41538,0
+BSMT.US,D,20250609,000000,22.58,22.64,22.5797,22.6141,22169,0
+BSMT.US,D,20250610,000000,22.6299,22.6299,22.59,22.6,49650,0
+BSMT.US,D,20250611,000000,22.65,22.65,22.6099,22.62,25368,0
+BSMT.US,D,20250612,000000,22.67,22.72,22.6501,22.6657,22002,0
+BSMT.US,D,20250613,000000,22.66,22.71,22.61,22.635,64939,0
+BSMT.US,D,20250616,000000,22.62,22.7,22.61,22.645,30894,0
+BSMT.US,D,20250617,000000,22.68,22.7,22.66,22.7,59715,0
+BSMT.US,D,20250618,000000,22.69,22.71,22.65,22.65,11617,0
+BSMT.US,D,20250620,000000,22.69,22.71,22.66,22.69,33009,0
+BSMT.US,D,20250623,000000,22.65,22.75,22.64,22.655,21587,0
+BSMT.US,D,20250624,000000,22.66,22.68,22.6436,22.665,19200,0
+BSMT.US,D,20250625,000000,22.68,22.68,22.65,22.67,30464,0
+BSMT.US,D,20250626,000000,22.67,22.71,22.67,22.685,19157,0
+BSMT.US,D,20250627,000000,22.71,22.73,22.67,22.7,24910,0
+BSMT.US,D,20250630,000000,22.69,22.74,22.69,22.71,52316,0
+BSMT.US,D,20250701,000000,22.72,22.77,22.7,22.73,33653,0
+BSMT.US,D,20250702,000000,22.72,22.77,22.6901,22.75,25886,0
+BSMT.US,D,20250703,000000,22.75,22.75,22.73,22.745,37247,0
+BSMT.US,D,20250707,000000,22.69,22.76,22.69,22.75,16237,0
+BSMT.US,D,20250708,000000,22.77,22.82,22.7503,22.765,33376,0
+BSMT.US,D,20250709,000000,22.77,22.8,22.76,22.795,104388,0
+BSMT.US,D,20250710,000000,22.77,22.8,22.77,22.79,32998,0
+BSMT.US,D,20250711,000000,22.76,22.79,22.68,22.76,81120,0
+BSMT.US,D,20250714,000000,22.8,22.84,22.8,22.82,35134,0
+BSMT.US,D,20250715,000000,22.8001,22.83,22.78,22.8,37816,0
+BSMT.US,D,20250716,000000,22.82,22.82,22.77,22.785,25679,0
+BSMT.US,D,20250717,000000,22.77,22.78,22.69,22.75,159650,0
+BSMT.US,D,20250718,000000,22.7786,22.7786,22.74,22.76,36712,0
+BSMT.US,D,20250721,000000,22.77,22.77,22.7209,22.725,14814,0
+BSMT.US,D,20250722,000000,22.743,22.75,22.72,22.725,26008,0
+BSMT.US,D,20250723,000000,22.75,22.75,22.7022,22.715,26986,0
+BSMT.US,D,20250724,000000,22.7,22.72,22.68,22.705,52683,0
+BSMT.US,D,20250725,000000,22.75,22.75,22.72,22.725,42706,0
+BSMT.US,D,20250728,000000,22.79,22.79,22.72,22.725,124527,0
+BSMT.US,D,20250729,000000,22.82,22.82,22.75,22.755,37132,0
+BSMT.US,D,20250730,000000,22.7801,22.7801,22.75,22.7641,18830,0
+BSMT.US,D,20250731,000000,22.78,22.7899,22.7702,22.78,36268,0
+BSMT.US,D,20250801,000000,22.86,22.92,22.85,22.905,38376,0
+BSMT.US,D,20250804,000000,22.9,22.91,22.88,22.895,58220,0
+BSMT.US,D,20250805,000000,22.9,22.927,22.88,22.895,61202,0
+BSMT.US,D,20250806,000000,22.94,22.94,22.81,22.875,76960,0
+BSMT.US,D,20250807,000000,22.9,22.9,22.88,22.8869,14412,0
+BSMT.US,D,20250808,000000,22.9,22.9,22.87,22.88,3822,0
+BSMT.US,D,20250811,000000,22.89,22.9197,22.89,22.9046,37929,0
+BSMT.US,D,20250812,000000,22.91,22.91,22.88,22.9,27813,0
+BSMT.US,D,20250813,000000,22.9285,22.9299,22.9,22.915,14344,0
+BSMT.US,D,20250814,000000,22.89,22.91,22.87,22.885,13275,0
+BSMT.US,D,20250815,000000,22.91,22.91,22.88,22.9,36273,0
+BSMT.US,D,20250818,000000,22.85,22.85,22.81,22.83,22066,0
+BSMT.US,D,20250819,000000,22.85,22.86,22.81,22.825,30168,0
+BSMT.US,D,20250820,000000,22.85,22.87,22.83,22.84,11574,0
+BSMT.US,D,20250821,000000,22.89,22.9,22.8,22.82,139986,0
+BSMT.US,D,20250822,000000,22.84,22.8858,22.84,22.869,20438,0
+BSMT.US,D,20250825,000000,22.83,22.88,22.83,22.875,15260,0
+BSMT.US,D,20250826,000000,22.87,22.88,22.86,22.8729,23648,0
+BSMT.US,D,20250827,000000,22.87,22.89,22.8605,22.88,36342,0
+BSMT.US,D,20250828,000000,22.9,22.91,22.85,22.88,45286,0
+BSMT.US,D,20250829,000000,22.86,22.92,22.86,22.8877,33786,0
+BSMT.US,D,20250902,000000,22.88,22.89,22.8601,22.885,52562,0
+BSMT.US,D,20250903,000000,22.875,22.94,22.875,22.924,17833,0
+BSMT.US,D,20250904,000000,22.94,23,22.93,22.9896,77027,0
+BSMT.US,D,20250905,000000,23.05,23.085,23.0363,23.0799,29596,0
+BSMT.US,D,20250908,000000,23.09,23.14,23.0803,23.14,17502,0
+BSMT.US,D,20250909,000000,23.13,23.18,23.1001,23.12,50433,0
+BSMT.US,D,20250910,000000,23.1499,23.18,23.135,23.165,24497,0
+BSMT.US,D,20250911,000000,23.2,23.2199,23.1933,23.205,18840,0
+BSMT.US,D,20250912,000000,23.16,23.2,23.16,23.2,30386,0
+BSMT.US,D,20250915,000000,23.215,23.24,23.2,23.24,28409,0
+BSMT.US,D,20250916,000000,23.24,23.25,23.21,23.24,22713,0
+BSMT.US,D,20250917,000000,23.245,23.28,23.2301,23.235,21960,0
+BSMT.US,D,20250918,000000,23.23,23.25,23.2,23.215,81496,0
+BSMT.US,D,20250919,000000,23.215,23.24,23.2,23.24,23240,0
+BSMT.US,D,20250922,000000,23.19,23.19,23.14,23.16,20128,0
+BSMT.US,D,20250923,000000,23.24,23.24,23.1301,23.155,26275,0
+BSMT.US,D,20250924,000000,23.18,23.18,23.13,23.145,35630,0
+BSMT.US,D,20250925,000000,23.13,23.13,23.1,23.11,29433,0
+BSMT.US,D,20250926,000000,23.11,23.11,23.05,23.06,42477,0
+BSMT.US,D,20250929,000000,23.06,23.15,23.05,23.07,37237,0
+BSMT.US,D,20250930,000000,23.09,23.1025,23.08,23.1,43405,0
+BSMT.US,D,20251001,000000,23.13,23.13,23.09,23.095,34580,0
+BSMT.US,D,20251002,000000,23.1,23.12,23.0841,23.095,8374,0
+BSMT.US,D,20251003,000000,23.15,23.15,23.09,23.095,27763,0
+BSMT.US,D,20251006,000000,23.1,23.1,23.06,23.0938,10254,0
+BSMT.US,D,20251007,000000,23.12,23.12,23.09,23.105,41112,0
+BSMT.US,D,20251008,000000,23.125,23.1371,23.0912,23.11,20194,0
+BSMT.US,D,20251009,000000,23.105,23.12,23.08,23.11,28414,0
+BSMT.US,D,20251010,000000,23.15,23.15,23.1244,23.145,10588,0
+BSMT.US,D,20251013,000000,23.17,23.17,23.149,23.165,3482,0
+BSMT.US,D,20251014,000000,23.18,23.18,23.13,23.1599,26274,0
+BSMT.US,D,20251015,000000,23.15,23.1649,23.12,23.145,66210,0
+BSMT.US,D,20251016,000000,23.17,23.19,23.14,23.175,25698,0
+BSMT.US,D,20251017,000000,23.2,23.2,23.15,23.16,17619,0
+BSMT.US,D,20251020,000000,23.13,23.15,23.111,23.13,9393,0
+BSMT.US,D,20251021,000000,23.16,23.16,23.04,23.05,154639,0
+BSMT.US,D,20251022,000000,23.05,23.11,23,23.06,52263,0
+BSMT.US,D,20251023,000000,23.08,23.11,23.05,23.06,43294,0
+BSMT.US,D,20251024,000000,23.1,23.1,23.06,23.06,8306,0
+BSMT.US,D,20251027,000000,23.0545,23.15,23.04,23.05,28407,0
+BSMT.US,D,20251028,000000,23.08,23.08,23.04,23.055,15889,0
+BSMT.US,D,20251029,000000,23.0655,23.15,23.01,23.025,23088,0
+BSMT.US,D,20251030,000000,23.0299,23.05,23.01,23.01,33318,0
+BSMT.US,D,20251031,000000,23.06,23.0758,23.02,23.04,15434,0
+BSMT.US,D,20251103,000000,23.06,23.06,23.01,23.03,9133,0
+BSMT.US,D,20251104,000000,23.03,23.12,23.03,23.06,14364,0
+BSMT.US,D,20251105,000000,23.08,23.08,22.99,23.04,32988,0
+BSMT.US,D,20251106,000000,23.07,23.15,23.0675,23.08,39235,0
+BSMT.US,D,20251107,000000,23.08,23.145,23.07,23.1,30473,0
+BSMT.US,D,20251110,000000,23.08,23.13,23.08,23.095,36172,0
+BSMT.US,D,20251111,000000,23.13,23.17,23.09,23.15,42582,0
+BSMT.US,D,20251112,000000,23.11,23.145,23.09,23.1,18918,0
+BSMT.US,D,20251113,000000,23.1,23.18,23.08,23.095,20036,0
+BSMT.US,D,20251114,000000,23.105,23.14,23.08,23.08,29929,0
+BSMT.US,D,20251117,000000,23.13,23.15,23.1,23.1,12914,0
+BSMT.US,D,20251118,000000,23.14,23.14,23.11,23.12,36013,0
+BSMT.US,D,20251119,000000,23.13,23.14,23.1,23.115,8518,0
+BSMT.US,D,20251120,000000,23.1102,23.155,23.1,23.115,119070,0
+BSMT.US,D,20251121,000000,23.13,23.19,23.12,23.12,28271,0
+BSMT.US,D,20251124,000000,23.071,23.11,23.02,23.08,51302,0
+BSMT.US,D,20251125,000000,23.1,23.11,23.0801,23.095,17564,0
+BSMT.US,D,20251126,000000,23.12,23.125,23.1,23.11,35201,0
+BSMT.US,D,20251128,000000,23.12,23.14,23.117,23.125,15366,0
+BSMT.US,D,20251201,000000,23.11,23.11,23.07,23.0901,37300,0
+BSMT.US,D,20251202,000000,23.11,23.11,23.07,23.085,17120,0
+BSMT.US,D,20251203,000000,23.12,23.13,23.1,23.11,16737,0
+BSMT.US,D,20251204,000000,23.12,23.12,23.08,23.095,36944,0
+BSMT.US,D,20251205,000000,23.12,23.12,23.05,23.09,44605,0
+BSMT.US,D,20251208,000000,23.1,23.12,23.09,23.12,45674,0
+BSMT.US,D,20251209,000000,23.1244,23.1244,23.1,23.11,47338,0
+BSMT.US,D,20251210,000000,23.13,23.1391,23.1001,23.135,18534,0
+BSMT.US,D,20251211,000000,23.14,23.145,23.1217,23.145,45325,0
+BSMT.US,D,20251212,000000,23.1207,23.14,23.1,23.115,16962,0
+BSMT.US,D,20251215,000000,23.13,23.13,23.1,23.115,16140,0
+BSMT.US,D,20251216,000000,23.11,23.1399,23.1,23.11,66727,0
+BSMT.US,D,20251217,000000,23.13,23.22,23.1184,23.18,201852,0
+BSMT.US,D,20251218,000000,23.1812,23.19,23.15,23.17,75896,0
+BSMT.US,D,20251219,000000,23.17,23.2,23.14,23.16,107387,0
+BSMT.US,D,20251222,000000,23.13,23.13,23.1,23.115,58389,0
+BSMT.US,D,20251223,000000,23.12,23.135,23.1,23.12,81327,0
+BSMT.US,D,20251224,000000,23.13,23.14,23.11,23.1104,33989,0
+BSMT.US,D,20251226,000000,23.15,23.15,23.12,23.1259,71506,0
+BSMT.US,D,20251229,000000,23.14,23.15,23.11,23.1324,64260,0
+BSMT.US,D,20251230,000000,23.15,23.17,23.14,23.1497,67409,0
+BSMT.US,D,20251231,000000,23.136,23.1699,23.13,23.15,43052,0
+BSMT.US,D,20260102,000000,23.18,23.18,23.13,23.155,54861,0
+BSMT.US,D,20260105,000000,23.16,23.19,23.13,23.19,44772,0
+BSMT.US,D,20260106,000000,23.18,23.22,23.17,23.22,87999,0
+BSMT.US,D,20260107,000000,23.22,23.27,23.22,23.26,31182,0
+BSMT.US,D,20260108,000000,23.24,23.26,23.22,23.245,37563,0
+BSMT.US,D,20260109,000000,23.269,23.27,23.24,23.265,61201,0
+BSMT.US,D,20260112,000000,23.256,23.2699,23.24,23.255,77109,0
+BSMT.US,D,20260113,000000,23.2751,23.2751,23.21,23.255,35252,0
+BSMT.US,D,20260114,000000,23.26,23.2799,23.25,23.265,39347,0
+BSMT.US,D,20260115,000000,23.27,23.2707,23.24,23.265,34322,0
+BSMT.US,D,20260116,000000,23.29,23.2981,23.16,23.28,66993,0
+BSMT.US,D,20260120,000000,23.25,23.25,23.1838,23.2,25757,0
+BSMT.US,D,20260121,000000,23.2,23.21,23.14,23.1804,39962,0
+BSMT.US,D,20260122,000000,23.2,23.27,23.1974,23.2259,46172,0
+BSMT.US,D,20260123,000000,23.21,23.27,23.21,23.25,46411,0
+BSMT.US,D,20260126,000000,23.26,23.27,23.24,23.2581,59292,0
+BSMT.US,D,20260127,000000,23.25,23.29,23.22,23.265,188952,0
+BSMT.US,D,20260128,000000,23.26,23.26,23.24,23.26,29580,0
+BSMT.US,D,20260129,000000,23.27,23.29,23.25,23.26,31418,0
+BSMT.US,D,20260130,000000,23.25,23.282986,23.25,23.27,22301,0
+BSMT.US,D,20260202,000000,23.27,23.29,23.255,23.269,60302,0
+BSMT.US,D,20260203,000000,23.28,23.29,23.2636,23.29,38731,0
+BSMT.US,D,20260204,000000,23.3,23.31,23.27,23.2849,34584,0
+BSMT.US,D,20260205,000000,23.33,23.33,23.3,23.315,31952,0
+BSMT.US,D,20260206,000000,23.32,23.32,23.3,23.305,24179,0
+BSMT.US,D,20260209,000000,23.33,23.34,23.31,23.33,33203,0
+BSMT.US,D,20260210,000000,23.345,23.37,23.3401,23.35,27050,0
+BSMT.US,D,20260211,000000,23.335,23.36,23.3205,23.345,39973,0
+BSMT.US,D,20260212,000000,23.36,23.3799,23.34,23.3541,29758,0
+BSMT.US,D,20260213,000000,23.39,23.4,23.35,23.3662,20139,0
+BSMT.US,D,20260217,000000,23.379,23.39,23.36,23.37,37417,0
+BSMT.US,D,20260218,000000,23.37,23.3808,23.3601,23.37,25046,0
diff --git a/daily/us/nasdaq etfs/btfx.us.txt b/daily/us/nasdaq etfs/btfx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e99763debb8021821271d4a26c521235fecbcf3c
--- /dev/null
+++ b/daily/us/nasdaq etfs/btfx.us.txt	
@@ -0,0 +1,454 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTFX.US,D,20240226,000000,25.39,29,25.39,28.5725,76961,0
+BTFX.US,D,20240227,000000,30.98,31.62,30.36,30.8858,107972,0
+BTFX.US,D,20240228,000000,34.57,38.92,33.57,34.68,295792,0
+BTFX.US,D,20240229,000000,38.02,38.44,34.78,36.49,426107,0
+BTFX.US,D,20240301,000000,37.15,38.05,35.57,37.73,249225,0
+BTFX.US,D,20240304,000000,40.46,43.69,40.46,43.24,301678,0
+BTFX.US,D,20240305,000000,43.16,45.52,33.6294,35.66,640122,0
+BTFX.US,D,20240306,000000,41.39,42.35,39.6511,41.62,196176,0
+BTFX.US,D,20240307,000000,42.26,43.07,41.5,42.59,162744,0
+BTFX.US,D,20240308,000000,42.96,45.79,40.82,44.37,338274,0
+BTFX.US,D,20240311,000000,48.44,48.99,46.92,48.15,330553,0
+BTFX.US,D,20240312,000000,48.3,49.21,43.42,47.05,372483,0
+BTFX.US,D,20240313,000000,48.86,49.79,47.68,49.79,148154,0
+BTFX.US,D,20240314,000000,48.41,48.615,43.03,43.98,240035,0
+BTFX.US,D,20240315,000000,41.98,45.3901,41.57,43.66,223734,0
+BTFX.US,D,20240318,000000,42.19,42.85,40.3,40.75,186304,0
+BTFX.US,D,20240319,000000,36.76,39.43,35.06,37.49,237071,0
+BTFX.US,D,20240320,000000,36.71,39.64,35.01,39.29,269280,0
+BTFX.US,D,20240321,000000,41.29,41.29,38.11,38.33,240871,0
+BTFX.US,D,20240322,000000,37.03,37.2999,35.46,36.75,160085,0
+BTFX.US,D,20240325,000000,40.44,45.175,40.36,45.07,378177,0
+BTFX.US,D,20240326,000000,44.68,44.82,42.93,42.93,131021,0
+BTFX.US,D,20240327,000000,45.73,45.73,41.62,41.75,80472,0
+BTFX.US,D,20240328,000000,43.466,43.79,43.02,43.24,111927,0
+BTFX.US,D,20240401,000000,42.45,42.75,41.46,42.5,92149,0
+BTFX.US,D,20240402,000000,36.52,38.118,36.12,37.68,151816,0
+BTFX.US,D,20240403,000000,37.46,38.87,37.35,37.55,51503,0
+BTFX.US,D,20240404,000000,39.2,41.5,39.16,40.67,45676,0
+BTFX.US,D,20240405,000000,38.58,40.626,38.58,39.12,40263,0
+BTFX.US,D,20240408,000000,45.01,45.03,43.89,44.56,91233,0
+BTFX.US,D,20240409,000000,43.26,43.26,39.91,40.7,93611,0
+BTFX.US,D,20240410,000000,39.25,42.13,39.12,42.0953,59525,0
+BTFX.US,D,20240411,000000,43.01,43.1,41.5838,42.59,26757,0
+BTFX.US,D,20240412,000000,42.22,42.36,36.805,38.115,104851,0
+BTFX.US,D,20240415,000000,37.64,37.755,33.0242,34,80690,0
+BTFX.US,D,20240416,000000,33.92,34,32.371,33.4093,55263,0
+BTFX.US,D,20240417,000000,32.9826,33.5,30,31.45,131397,0
+BTFX.US,D,20240418,000000,33.06,34.5,32.61,34.07,58357,0
+BTFX.US,D,20240419,000000,35.36,35.69,34.13,34.8,48776,0
+BTFX.US,D,20240422,000000,36.8,37.55,36.3602,37.27,79338,0
+BTFX.US,D,20240423,000000,36.8514,37.845,36.8514,37.13,42374,0
+BTFX.US,D,20240424,000000,36.48,36.8863,34.22,34.2426,90064,0
+BTFX.US,D,20240425,000000,33.32,35.32,33.07,35.14,80507,0
+BTFX.US,D,20240426,000000,34.04,35.175,33.525,34.0973,79941,0
+BTFX.US,D,20240429,000000,32.5899,33.33,31.81,33.0775,47781,0
+BTFX.US,D,20240430,000000,31.15,31.46,28.87,28.93,119059,0
+BTFX.US,D,20240501,000000,27.62,29.3796,26.58,26.925,108435,0
+BTFX.US,D,20240502,000000,28.66,29.5,28.3162,29.28,26896,0
+BTFX.US,D,20240503,000000,31.09,32.07,31.09,31.9249,52244,0
+BTFX.US,D,20240506,000000,33.35,33.9495,32.5,32.957,40392,0
+BTFX.US,D,20240507,000000,33.29,34.08,32.58,32.81,43691,0
+BTFX.US,D,20240508,000000,31.59,32.4,31.41,31.78,48108,0
+BTFX.US,D,20240509,000000,30.98,32.44,30.5,32.1406,27496,0
+BTFX.US,D,20240510,000000,32.68,32.75,29.7312,30.3124,31658,0
+BTFX.US,D,20240513,000000,32.42,32.92,32.26,32.7025,26667,0
+BTFX.US,D,20240514,000000,31.59,31.74,30.58,31.1,36344,0
+BTFX.US,D,20240515,000000,33.87,36.08,33.58,35.73,51098,0
+BTFX.US,D,20240516,000000,35.75,35.9699,34.03,34.6798,31914,0
+BTFX.US,D,20240517,000000,35.96,37.16,35.3804,36.5603,44596,0
+BTFX.US,D,20240520,000000,36.57,40.03,36.25,39.96,44738,0
+BTFX.US,D,20240521,000000,40.95,41.249,38.86,38.9811,84942,0
+BTFX.US,D,20240522,000000,39.49,40.52,38.95,39.3944,52818,0
+BTFX.US,D,20240523,000000,38.78,38.88,35.91,36.4095,63816,0
+BTFX.US,D,20240524,000000,36.73,38.81,36.59,38.63,119544,0
+BTFX.US,D,20240528,000000,37.68,37.79,36.46,37.7095,51737,0
+BTFX.US,D,20240529,000000,37,37.05,36.23,36.3317,70373,0
+BTFX.US,D,20240530,000000,37.43,38.72,37.23,37.7617,70229,0
+BTFX.US,D,20240531,000000,37.84,38,35.46,36.49,42284,0
+BTFX.US,D,20240603,000000,39.03,39.44,37.75,38.23,31794,0
+BTFX.US,D,20240604,000000,38.39,40.5587,38.39,39.68,111615,0
+BTFX.US,D,20240605,000000,40.4,41.2,39.57,40.64,82328,0
+BTFX.US,D,20240606,000000,40.48,40.93,39.53,39.6074,70215,0
+BTFX.US,D,20240607,000000,40.63,40.92,36.97,38.14,98705,0
+BTFX.US,D,20240610,000000,38.12,39.1,38.04,38.32,50166,0
+BTFX.US,D,20240611,000000,35.65,36.29,34.53,36.07,136237,0
+BTFX.US,D,20240612,000000,37.99,38.8654,35.84,36.09,67487,0
+BTFX.US,D,20240613,000000,36.7,36.78,34.68,35.07,51485,0
+BTFX.US,D,20240614,000000,35.89,35.89,33.38,33.87,81002,0
+BTFX.US,D,20240617,000000,33.99,35.72,33.34,35.11,81706,0
+BTFX.US,D,20240618,000000,33.08,33.6232,32.1801,32.5,60397,0
+BTFX.US,D,20240620,000000,33.59,33.64,32.661,33.21,60490,0
+BTFX.US,D,20240621,000000,31.72,32.42,31.57,32.34,34787,0
+BTFX.US,D,20240624,000000,29.36,29.73,27.06,27.34,117588,0
+BTFX.US,D,20240625,000000,29.2,30.11,28.95,29.82,108678,0
+BTFX.US,D,20240626,000000,29.4,29.82,28.63,28.83,68755,0
+BTFX.US,D,20240627,000000,29.34,30.1811,29.13,29.23,35437,0
+BTFX.US,D,20240628,000000,29.17,29.3191,28.6,28.65,31264,0
+BTFX.US,D,20240701,000000,29.75,30.0101,29.54,29.8,40001,0
+BTFX.US,D,20240702,000000,29.3256,29.54,28.3911,28.5,23623,0
+BTFX.US,D,20240703,000000,27.06,27.3,26.68,27.09,34673,0
+BTFX.US,D,20240705,000000,22.71,24.01,22.64,23.55,184388,0
+BTFX.US,D,20240708,000000,24.24,24.345,22.44,23.58,99907,0
+BTFX.US,D,20240709,000000,24.2,24.99,24.02,24.74,72087,0
+BTFX.US,D,20240710,000000,24.77,24.77,24.27,24.29,38454,0
+BTFX.US,D,20240711,000000,25.5,25.6,24.1,24.28,37846,0
+BTFX.US,D,20240712,000000,24.47,25.23,24.43,24.51,7651,0
+BTFX.US,D,20240715,000000,28.82,29.805,28.63,29.43,84546,0
+BTFX.US,D,20240716,000000,29.82,31.05,29.082,31,61932,0
+BTFX.US,D,20240717,000000,30.49,31.0389,29.68,30.42,76587,0
+BTFX.US,D,20240718,000000,30.67,30.8,29.24,29.4007,29644,0
+BTFX.US,D,20240719,000000,29.98,33.07,29.94,32.88,75329,0
+BTFX.US,D,20240722,000000,33.19,33.78,32.16,33.78,35376,0
+BTFX.US,D,20240723,000000,32.08,32.835,30.91,31.07,56095,0
+BTFX.US,D,20240724,000000,32.1,32.51,31.0301,31.12,29579,0
+BTFX.US,D,20240725,000000,29.82,30.44,28.941,30.1876,33847,0
+BTFX.US,D,20240726,000000,32.7,33.41,32.2145,33.33,31077,0
+BTFX.US,D,20240729,000000,34.89,34.89,31.84,32.41,58657,0
+BTFX.US,D,20240730,000000,31.68,31.71,30.7,30.96,21971,0
+BTFX.US,D,20240731,000000,31.45,31.78,30.08,30.35,68919,0
+BTFX.US,D,20240801,000000,29.79,29.97,27.5,28.47,46795,0
+BTFX.US,D,20240802,000000,29.96,30.51,27.725,27.8,23931,0
+BTFX.US,D,20240805,000000,16.44,21.57,16.3402,19.63,162950,0
+BTFX.US,D,20240806,000000,20.87,22.3494,20.45,22.1799,57030,0
+BTFX.US,D,20240807,000000,22.48,22.48,20.5,20.53,41247,0
+BTFX.US,D,20240808,000000,22.78,24.39,22.09,24.14,58037,0
+BTFX.US,D,20240809,000000,24.71,25.2984,24.18,25.11,37928,0
+BTFX.US,D,20240812,000000,23.96,24.77,22.89,23.59,31591,0
+BTFX.US,D,20240813,000000,23.51,25.6,23.51,25.11,10303,0
+BTFX.US,D,20240814,000000,25.06,25.06,23.38,23.47,22610,0
+BTFX.US,D,20240815,000000,23.71,24.1915,21.83,21.98,27518,0
+BTFX.US,D,20240816,000000,23.17,24.19,22.56,24.0588,30342,0
+BTFX.US,D,20240819,000000,23.27,23.61,22.85,23.43,58957,0
+BTFX.US,D,20240820,000000,24.69,24.9314,23.11,23.86,23615,0
+BTFX.US,D,20240821,000000,23.78,25.49,23.28,25.49,20500,0
+BTFX.US,D,20240822,000000,24.85,24.85,24.28,24.35,14957,0
+BTFX.US,D,20240823,000000,24.99,27.23,24.827,27.15,60580,0
+BTFX.US,D,20240826,000000,27.26,27.26,26.62,26.74,34889,0
+BTFX.US,D,20240827,000000,26.03,26.03,25.21,25.5559,28950,0
+BTFX.US,D,20240828,000000,23.87,23.87,22.25,23.04,40861,0
+BTFX.US,D,20240829,000000,24.08,24.81,23.21,23.29,16273,0
+BTFX.US,D,20240830,000000,23.51,23.55,22.2601,22.76,17841,0
+BTFX.US,D,20240903,000000,23.06,23.06,21.89,22.28,30769,0
+BTFX.US,D,20240904,000000,21.02,22.5276,20.8,22.24,23415,0
+BTFX.US,D,20240905,000000,21.19,21.55,20.48,20.72,52117,0
+BTFX.US,D,20240906,000000,21.25,21.25,18.6201,18.79,77636,0
+BTFX.US,D,20240909,000000,20.14,21.41,19.79,21.35,27830,0
+BTFX.US,D,20240910,000000,21.15,21.97,21.02,21.96,7999,0
+BTFX.US,D,20240911,000000,20.76,21.88,20.23,21.72,14429,0
+BTFX.US,D,20240912,000000,21.71,22.3,21.47,22.3,33084,0
+BTFX.US,D,20240913,000000,21.73,23.41,21.73,23.3,27832,0
+BTFX.US,D,20240916,000000,22.32,22.32,21.5,21.83,11261,0
+BTFX.US,D,20240917,000000,22.815,24.38,22.69,23.38,50211,0
+BTFX.US,D,20240918,000000,23.31,24.38,22.83,23.4,21271,0
+BTFX.US,D,20240919,000000,25.97,26.35,25.55,25.94,50770,0
+BTFX.US,D,20240920,000000,25.59,25.940825,25.3451,25.54,15722,0
+BTFX.US,D,20240923,000000,25.94,26.29,25.75,25.87,27656,0
+BTFX.US,D,20240924,000000,26.02,26.77,25.5805,26.77,30301,0
+BTFX.US,D,20240925,000000,26.185,26.47,25.67,25.76,21463,0
+BTFX.US,D,20240926,000000,26.75,27.78,26.5711,27.05,24241,0
+BTFX.US,D,20240927,000000,27.85,28.55,27.62,27.78,36315,0
+BTFX.US,D,20240930,000000,27.06,27.16,26.75,26.92,227238,0
+BTFX.US,D,20241001,000000,26.78,26.78,26.16,26.32,46711,0
+BTFX.US,D,20241002,000000,25.56,26.8683,24.95,25.04,23755,0
+BTFX.US,D,20241003,000000,25.3,25.79,24.9618,25.71,11765,0
+BTFX.US,D,20241004,000000,26.05,26.89,25.83,26.86,12286,0
+BTFX.US,D,20241007,000000,27.38,28.5,27.0655,27.68,21626,0
+BTFX.US,D,20241008,000000,27.1,27.1,26.4,26.62,39863,0
+BTFX.US,D,20241009,000000,26.17,26.76,25.5,25.52,11051,0
+BTFX.US,D,20241010,000000,25.54,25.54,23.77,24.4244,21145,0
+BTFX.US,D,20241011,000000,25.83,27.46,25.83,27.26,13129,0
+BTFX.US,D,20241014,000000,28.735,30.02,28.65,29.75,40377,0
+BTFX.US,D,20241015,000000,30.07,31.4068,29.17,30.69,31376,0
+BTFX.US,D,20241016,000000,31.39,31.7,30.9518,31.32,22562,0
+BTFX.US,D,20241017,000000,30.53,31.088,30.25,30.36,24646,0
+BTFX.US,D,20241018,000000,31.27,32.44,31.27,32.08,33397,0
+BTFX.US,D,20241021,000000,31.25,31.29,30.3,31.18,26016,0
+BTFX.US,D,20241022,000000,30.52,30.93,30.46,30.85,14169,0
+BTFX.US,D,20241023,000000,30.045,30.269,28.78,29.8564,22935,0
+BTFX.US,D,20241024,000000,30.9,31.59,30.7155,31.509,9468,0
+BTFX.US,D,20241025,000000,31.27,31.96,29.6,30.13,41947,0
+BTFX.US,D,20241028,000000,32.05,32.98,31.71,32.7,16410,0
+BTFX.US,D,20241029,000000,34.21,36.6,34,35.56,62425,0
+BTFX.US,D,20241030,000000,34.69,35.369,34.48,34.8,15546,0
+BTFX.US,D,20241031,000000,34.96,34.96,32.71,32.86,47521,0
+BTFX.US,D,20241101,000000,32.94,34.26,31.8,32.14,43534,0
+BTFX.US,D,20241104,000000,31.47,31.47,30.2,30.2754,16866,0
+BTFX.US,D,20241105,000000,32.17,33.11,31.66,32.176,47994,0
+BTFX.US,D,20241106,000000,36.73,38.732,36.0619,38.6394,85009,0
+BTFX.US,D,20241107,000000,37.27,39.18,36.96,38.87,95076,0
+BTFX.US,D,20241108,000000,38.37,39.5741,37.94,39.01,55786,0
+BTFX.US,D,20241111,000000,44.17,49.67,43.96,49.4088,129806,0
+BTFX.US,D,20241112,000000,48.35,52.7,47.3815,52.39,89838,0
+BTFX.US,D,20241113,000000,52.7403,56.48,52.0914,52.49,116842,0
+BTFX.US,D,20241114,000000,54.04,54.7189,49.565,49.7,123247,0
+BTFX.US,D,20241115,000000,51.71,54.3,49.99,54.3,62479,0
+BTFX.US,D,20241118,000000,53.1,55.43,52.02,54.2,49044,0
+BTFX.US,D,20241119,000000,54.32,57.39,53.96,55.63,96044,0
+BTFX.US,D,20241120,000000,57.9,58.44,56.275,57.68,77887,0
+BTFX.US,D,20241121,000000,61.01,63.16,59.28,62.13,55761,0
+BTFX.US,D,20241122,000000,61.23,64,58.99,63.29,51066,0
+BTFX.US,D,20241125,000000,60.74,60.86,57,57.625,79003,0
+BTFX.US,D,20241126,000000,54.12,57.2699,52.58,52.79,95654,0
+BTFX.US,D,20241127,000000,56.84,60.2399,56.83,59.32,89520,0
+BTFX.US,D,20241129,000000,60.51,62.42,60.06,60.06,17768,0
+BTFX.US,D,20241202,000000,58.3,60.25,56.1179,57.74,42864,0
+BTFX.US,D,20241203,000000,55.82,58.5182,55.56,57.72,15620,0
+BTFX.US,D,20241204,000000,58.6284,62.1556,56.61,62.01,24352,0
+BTFX.US,D,20241205,000000,66.61,67.79,60.28,61.58,70790,0
+BTFX.US,D,20241206,000000,62.13,65.2596,61.21,65.03,38495,0
+BTFX.US,D,20241209,000000,61.53,63.33,57.51005,57.73,39431,0
+BTFX.US,D,20241210,000000,59.32,60.14,55.6199,58.12,48257,0
+BTFX.US,D,20241211,000000,60.74,64.5,60.74,64.01,41668,0
+BTFX.US,D,20241212,000000,64.12,65.38,61.31,62.11,24713,0
+BTFX.US,D,20241213,000000,62.7046,64.5,62.4577,64.1595,22098,0
+BTFX.US,D,20241216,000000,67.55,71.85094,67.55,69.5,34766,0
+BTFX.US,D,20241217,000000,71.95,72.5251,69.4707,70.54,22902,0
+BTFX.US,D,20241218,000000,67.74,68,61.52,62.09,60405,0
+BTFX.US,D,20241219,000000,64.43,64.9196,56.12,56.85,134265,0
+BTFX.US,D,20241220,000000,55.22,58.5,55.22,56.83,52668,0
+BTFX.US,D,20241223,000000,55.75,55.75,52.1,52.715,40493,0
+BTFX.US,D,20241224,000000,57.05,59.77,56.9894,59.6,144843,0
+BTFX.US,D,20241226,000000,55.45,56.39,54.77,55.21,18019,0
+BTFX.US,D,20241227,000000,55.69,55.69,52.3001,53.73,11170,0
+BTFX.US,D,20241230,000000,51.92,53.71,49.98,53.4,43840,0
+BTFX.US,D,20241231,000000,55.14,55.42,52.39,52.39,12771,0
+BTFX.US,D,20250102,000000,55.99,57.49,55.49,56.97,12688,0
+BTFX.US,D,20250103,000000,56.33,58.942,56.33,58.17,12395,0
+BTFX.US,D,20250106,000000,59.6915,63.07,59.6915,62.74,17380,0
+BTFX.US,D,20250107,000000,60.63,60.7,54.72,55.14,30820,0
+BTFX.US,D,20250108,000000,54.31,54.31,50.75,52.24,21966,0
+BTFX.US,D,20250110,000000,52.75,54.26,50.47,53.15,18639,0
+BTFX.US,D,20250113,000000,48.75,51.9599,47,51.68,29125,0
+BTFX.US,D,20250114,000000,55.17,55.55,53.84,54.87,8352,0
+BTFX.US,D,20250115,000000,58.19,59.72,57.62,58.49,11960,0
+BTFX.US,D,20250116,000000,58.32,59.6416,55.93,59.34,12055,0
+BTFX.US,D,20250117,000000,60.48,61,59.86,60.55,87784,0
+BTFX.US,D,20250121,000000,60.86,63.3391,58.19,62.04,40008,0
+BTFX.US,D,20250122,000000,60.45,60.45,59,59.74,12926,0
+BTFX.US,D,20250123,000000,57.52,62.45,57.52,58.54,83605,0
+BTFX.US,D,20250124,000000,60.92,62.87,60.15,60.27,28996,0
+BTFX.US,D,20250127,000000,55.36,57.04,53.28,56.19,56135,0
+BTFX.US,D,20250128,000000,57.42,58.1072,55.9,55.9,27431,0
+BTFX.US,D,20250129,000000,57.08,59.6065,56.3184,59.31,11394,0
+BTFX.US,D,20250130,000000,60.12,61.3155,59.85,60.1,7837,0
+BTFX.US,D,20250131,000000,59.96,60.9575,55.885,55.91,10952,0
+BTFX.US,D,20250203,000000,48.38,56.67,48.38,55.69,43800,0
+BTFX.US,D,20250204,000000,53.32,54.9,52.04,52.79,26275,0
+BTFX.US,D,20250205,000000,52.8076,53.29,50.43,51.17,9477,0
+BTFX.US,D,20250206,000000,52.33,52.93,49.58,50.691,14308,0
+BTFX.US,D,20250207,000000,53.66,54.07,49.41,49.4395,16615,0
+BTFX.US,D,20250210,000000,51.62,51.63,50.88,51.15,4100,0
+BTFX.US,D,20250211,000000,50.53,50.7614,48.43,48.7472,5472,0
+BTFX.US,D,20250212,000000,48.23,50.94,48.23,50.7048,6333,0
+BTFX.US,D,20250213,000000,49.782,49.925,48.6601,49.8,5243,0
+BTFX.US,D,20250214,000000,50.27,52.4301,49.8368,50.83,6155,0
+BTFX.US,D,20250218,000000,50,50.11,46.7885,47.35,15600,0
+BTFX.US,D,20250219,000000,49.78,50,49.0929,49.46,9796,0
+BTFX.US,D,20250220,000000,51.29,52.2,50.24,51.8937,23018,0
+BTFX.US,D,20250221,000000,51.832,52.5285,47.75,47.85,11982,0
+BTFX.US,D,20250224,000000,48.51,48.61,46.93,47.01,6205,0
+BTFX.US,D,20250225,000000,42.01,42.02254,39.2,41.2,23197,0
+BTFX.US,D,20250226,000000,39.3,40.939,36.1111,37.64,21448,0
+BTFX.US,D,20250227,000000,39.1396,39.1396,36.24,36.79,14050,0
+BTFX.US,D,20250228,000000,35.54,37.95,35,37.54,13342,0
+BTFX.US,D,20250303,000000,45.4,45.4,38.4684,38.99,23931,0
+BTFX.US,D,20250304,000000,36.14,41.2335,35.09,39.89,51893,0
+BTFX.US,D,20250305,000000,42.52,43.19,40.908,43.19,13646,0
+BTFX.US,D,20250306,000000,42.5,43.634,40.94,41.7738,34489,0
+BTFX.US,D,20250307,000000,41.79,43.125,39.55,39.8,10795,0
+BTFX.US,D,20250310,000000,35.62,35.62,31.74,32.3669,13106,0
+BTFX.US,D,20250311,000000,34.6343,36.12,32.575,35.86,14110,0
+BTFX.US,D,20250312,000000,35.88,36.15,33.81,35.57,15226,0
+BTFX.US,D,20250313,000000,35.1,35.1,33.21,33.21,8246,0
+BTFX.US,D,20250314,000000,36.04,37.3699,35.43,36.85,8142,0
+BTFX.US,D,20250317,000000,35.09,36.945,35.0813,36.76,12817,0
+BTFX.US,D,20250318,000000,34.5,34.78,33.73,34.78,6731,0
+BTFX.US,D,20250319,000000,36.13,37.82,36.13,37.46,5916,0
+BTFX.US,D,20250320,000000,37.14,38.05,36.05,36.29,3426,0
+BTFX.US,D,20250324,000000,38.97,40.01,38.97,39.8,2522,0
+BTFX.US,D,20250325,000000,39.0602,39.67,39.0602,39.67,1323,0
+BTFX.US,D,20250326,000000,38.99,38.99,37.7,38.18,1811,0
+BTFX.US,D,20250327,000000,38.18,38.64,38.18,38.64,798,0
+BTFX.US,D,20250328,000000,37.02,37.02,35.49,35.49,4908,0
+BTFX.US,D,20250331,000000,35.04,35.41,34.77,35.092,9465,0
+BTFX.US,D,20250401,000000,35.56,36.1197,35.56,36.06,949,0
+BTFX.US,D,20250402,000000,35.82,37.9,35.745,37.78,9836,0
+BTFX.US,D,20250403,000000,33.36,33.62,33.122054,33.34,13028,0
+BTFX.US,D,20250404,000000,34.06,35.42,33.4,35.02,12880,0
+BTFX.US,D,20250407,000000,28.9,32.54,28.233,30.01,18792,0
+BTFX.US,D,20250408,000000,31.5164,31.5799,28.8,28.9616,22764,0
+BTFX.US,D,20250409,000000,29.38,33.4496,29.38,33.35,24171,0
+BTFX.US,D,20250410,000000,32.09,32.09,30.534,31.0568,4352,0
+BTFX.US,D,20250411,000000,33.619,34.5,33.319,34.3466,3425,0
+BTFX.US,D,20250414,000000,35.06,35.889,34.469,35.14,2944,0
+BTFX.US,D,20250415,000000,35.9,35.9,34.36,34.3898,2417,0
+BTFX.US,D,20250416,000000,34.24,35.5,33.8,34.7068,6543,0
+BTFX.US,D,20250417,000000,35.229,35.58,35.0141,35.1283,4758,0
+BTFX.US,D,20250421,000000,36.98,37.975,36.93,37.1131,7136,0
+BTFX.US,D,20250422,000000,38.98,40.7,38.98,40.5425,11147,0
+BTFX.US,D,20250423,000000,42.65,43.13,40.91,42.23,10364,0
+BTFX.US,D,20250424,000000,41.57,42.43,41.57,42.32,5026,0
+BTFX.US,D,20250425,000000,44.04,44.335,43.3305,43.8917,8142,0
+BTFX.US,D,20250428,000000,43.59,43.59,42.2356,43.24,2729,0
+BTFX.US,D,20250429,000000,43.48,43.8585,43.295,43.7609,1258,0
+BTFX.US,D,20250430,000000,42.88,42.9857,41.781,42.5616,3725,0
+BTFX.US,D,20250501,000000,45.05,45.5,44.73,44.74,9768,0
+BTFX.US,D,20250502,000000,45.16,45.657,44.94,45.03,4172,0
+BTFX.US,D,20250505,000000,42.09,42.47,42.09,42.47,2692,0
+BTFX.US,D,20250506,000000,42.14,43.14,42.14,43.1227,6193,0
+BTFX.US,D,20250507,000000,44.66,44.8982,44.14,44.18,3427,0
+BTFX.US,D,20250508,000000,47.25,48.87,47.04,48.87,5911,0
+BTFX.US,D,20250509,000000,50.42,51.08,50.06,50.62,4048,0
+BTFX.US,D,20250512,000000,51.46,51.64,49.15,49.15,7863,0
+BTFX.US,D,20250513,000000,50.789,52.1163,50.65,52.1163,3760,0
+BTFX.US,D,20250514,000000,51.37,51.49,50.301,50.53,3609,0
+BTFX.US,D,20250515,000000,49.55,50.74,49.55,50.4,1621,0
+BTFX.US,D,20250516,000000,51.13,51.3058,51.13,51.3058,1953,0
+BTFX.US,D,20250519,000000,49.84,52.6826,49.84,52.6826,6801,0
+BTFX.US,D,20250520,000000,51.59,54.19,51.5116,54.17,4593,0
+BTFX.US,D,20250521,000000,53.725,56.859,53.6595,55.8068,10217,0
+BTFX.US,D,20250522,000000,58.73,59.1286,57.69,58.2302,17582,0
+BTFX.US,D,20250523,000000,56.05,56.58,55.3,55.65,2448,0
+BTFX.US,D,20250527,000000,57.13,57.33,56.4,56.7502,7878,0
+BTFX.US,D,20250528,000000,54.851,54.851,53.68,53.68,3337,0
+BTFX.US,D,20250529,000000,55.16,55.16,52.331,52.37,11813,0
+BTFX.US,D,20250530,000000,52.22,52.22,50.383,51.1238,1513,0
+BTFX.US,D,20250602,000000,50.52,50.96,50.52,50.93,13766,0
+BTFX.US,D,20250603,000000,51.91,53.26,51.65,52.7438,2582,0
+BTFX.US,D,20250604,000000,51.36,51.98,51.18,51.32,4685,0
+BTFX.US,D,20250605,000000,52,52,48.125,48.3365,8405,0
+BTFX.US,D,20250606,000000,50.41,51.55,50.41,50.5991,8181,0
+BTFX.US,D,20250609,000000,53.715,54.85,53.5475,54.8219,1741,0
+BTFX.US,D,20250610,000000,56.02,56.02,54.5,55.6609,5737,0
+BTFX.US,D,20250611,000000,56.54,56.54,54.85,54.85,8869,0
+BTFX.US,D,20250612,000000,52.72,53.76,52.72,52.78,5519,0
+BTFX.US,D,20250613,000000,51.23,51.91,50.34,51.14,8221,0
+BTFX.US,D,20250616,000000,52.5421,54.65,52.5421,54.4837,3643,0
+BTFX.US,D,20250617,000000,51.45,51.45,49.435,50.48,6293,0
+BTFX.US,D,20250618,000000,50,50.32,49.55,49.55,4619,0
+BTFX.US,D,20250620,000000,51.88,51.88,48.5,49.1493,3104,0
+BTFX.US,D,20250623,000000,47.1,49.0019,45.89,49.0019,10827,0
+BTFX.US,D,20250624,000000,50.94,51.79,50.799,51.223,9439,0
+BTFX.US,D,20250625,000000,53.21,53.621,52.42,53.2685,3419,0
+BTFX.US,D,20250626,000000,52.48,53.0726,52.48,53.0726,2310,0
+BTFX.US,D,20250627,000000,52.06,52.851,52.035,52.16,1914,0
+BTFX.US,D,20250630,000000,52.97,52.97,52.1815,52.7606,3718,0
+BTFX.US,D,20250701,000000,52.39,52.39,51.8129,51.8129,5464,0
+BTFX.US,D,20250702,000000,53.92,56.1727,53.92,56.1727,10021,0
+BTFX.US,D,20250703,000000,56.02,57.014,55.54,55.72,4439,0
+BTFX.US,D,20250707,000000,54.4601,54.86,54,54.366,6639,0
+BTFX.US,D,20250708,000000,55.15,55.49,54.62,55.0667,12429,0
+BTFX.US,D,20250709,000000,55.93,58.116,54.9313,58.103,9787,0
+BTFX.US,D,20250710,000000,57.541,60.0663,57.541,59.67,4642,0
+BTFX.US,D,20250711,000000,64.07,64.68,63.0715,64.616,10445,0
+BTFX.US,D,20250714,000000,68.61,68.799,65.96,66.4755,24444,0
+BTFX.US,D,20250715,000000,64.0499,64.98,62,62.6,14702,0
+BTFX.US,D,20250716,000000,65.31,66.11,64.77,65.7371,6360,0
+BTFX.US,D,20250717,000000,64.22,66.4688,64.17,65.3982,9958,0
+BTFX.US,D,20250718,000000,65.09,65.65,63.3011,63.4887,13145,0
+BTFX.US,D,20250721,000000,64.42,65.31,62.67,62.7768,8889,0
+BTFX.US,D,20250722,000000,65.51,65.5721,63.845,65.5721,2461,0
+BTFX.US,D,20250723,000000,64.26,64.61,63.3599,64.5238,5797,0
+BTFX.US,D,20250724,000000,64.98,65.57,63.96,65.1422,1766,0
+BTFX.US,D,20250725,000000,62,62.83,61.1,62.7004,11500,0
+BTFX.US,D,20250728,000000,64.59,65.31,63.3101,63.8483,12286,0
+BTFX.US,D,20250729,000000,64.88,64.88,62.95,63.1547,7665,0
+BTFX.US,D,20250730,000000,63.55,64.365,61.49,62.4231,3750,0
+BTFX.US,D,20250731,000000,63.71,64.38,62.1938,62.1938,4863,0
+BTFX.US,D,20250801,000000,60.84,60.89,58.1394,58.1394,5959,0
+BTFX.US,D,20250804,000000,59.5401,60.6,59.5401,59.8318,3418,0
+BTFX.US,D,20250805,000000,59.4036,59.41,57.63,58.7013,1899,0
+BTFX.US,D,20250806,000000,59.0915,60.5,59.0915,60.3197,1795,0
+BTFX.US,D,20250807,000000,61.5,62.7674,61.3409,62.7674,4920,0
+BTFX.US,D,20250808,000000,61.85,61.85,61.4648,61.4648,1717,0
+BTFX.US,D,20250811,000000,64.85,65.431,63.81,64.0531,9543,0
+BTFX.US,D,20250812,000000,63.79,65.1676,63.79,64.8053,5494,0
+BTFX.US,D,20250813,000000,65.8,68.39,65.4616,68.3087,9753,0
+BTFX.US,D,20250814,000000,63.07,64.1,62,62.8521,6186,0
+BTFX.US,D,20250815,000000,63.38,63.38,61.5508,61.5866,8074,0
+BTFX.US,D,20250818,000000,59.75,60.92,59.51,60.8851,5223,0
+BTFX.US,D,20250819,000000,59.31,59.31,57,57.4135,7595,0
+BTFX.US,D,20250820,000000,57,58.6431,56.73,58.6431,3869,0
+BTFX.US,D,20250821,000000,57.945,58.11,56.27,56.383,2450,0
+BTFX.US,D,20250822,000000,58.4801,61.47,58.4801,60.9645,22335,0
+BTFX.US,D,20250825,000000,55.76,57,54.8,54.8238,12357,0
+BTFX.US,D,20250826,000000,53.95,55.158,53.7,55.158,15558,0
+BTFX.US,D,20250827,000000,55.52,56.38,55.4,56.0584,4498,0
+BTFX.US,D,20250828,000000,56.94,57.13,55.9057,55.9057,20362,0
+BTFX.US,D,20250829,000000,53.61,53.7,52,52.0516,43156,0
+BTFX.US,D,20250902,000000,53.22,55.05,53.22,54.4391,8351,0
+BTFX.US,D,20250903,000000,55.3161,55.85,55.3161,55.8337,1514,0
+BTFX.US,D,20250904,000000,54.39,54.39,53.2264,53.3538,4690,0
+BTFX.US,D,20250905,000000,54.25,54.9376,54.24,54.9376,1801,0
+BTFX.US,D,20250908,000000,55.4,55.99,55.4,55.4459,2025,0
+BTFX.US,D,20250909,000000,56.3,56.3,54.11,54.7469,13873,0
+BTFX.US,D,20250910,000000,57.04,57.65,56.48,56.8611,24260,0
+BTFX.US,D,20250911,000000,58.05,58.05,57.59,57.8384,23398,0
+BTFX.US,D,20250912,000000,58.29,60.1862,58.13,60.1862,4907,0
+BTFX.US,D,20250915,000000,58.1914,58.86,57.655,58.4512,11944,0
+BTFX.US,D,20250916,000000,58.65,60.09,58.1,59.9865,24408,0
+BTFX.US,D,20250917,000000,59.081,59.15,58.175,58.683,4468,0
+BTFX.US,D,20250918,000000,60.64,60.97,60.236,60.5447,4689,0
+BTFX.US,D,20250919,000000,59.051,59.4089,58.0903,58.0903,3891,0
+BTFX.US,D,20250922,000000,55.8,56.16,54.862,55.0588,5182,0
+BTFX.US,D,20250923,000000,55.8899,56.051,54.48,54.5096,3970,0
+BTFX.US,D,20250924,000000,55.86,56.61,55.86,56.2244,7213,0
+BTFX.US,D,20250925,000000,54.44,54.44,51.485,52.1217,14865,0
+BTFX.US,D,20250926,000000,51.79,52.135,51.5,51.8011,13243,0
+BTFX.US,D,20250929,000000,54.9,57,54.73,56.9706,8590,0
+BTFX.US,D,20250930,000000,56.64,57.05,56.32,56.9669,7674,0
+BTFX.US,D,20251001,000000,57.93,58.2255,57.71,58.1165,5823,0
+BTFX.US,D,20251002,000000,60.01,61.77,59.76,61.6176,7950,0
+BTFX.US,D,20251003,000000,61.54,64.71,61.04,63.4344,15840,0
+BTFX.US,D,20251006,000000,65.58,66.9,65.17,66.1225,17645,0
+BTFX.US,D,20251007,000000,65.69,65.69,61.69,62.0721,11170,0
+BTFX.US,D,20251008,000000,63.55,64.31,63.075,63.7758,3690,0
+BTFX.US,D,20251009,000000,63.82,63.83,60.8399,61.2398,11102,0
+BTFX.US,D,20251010,000000,62.42,62.42,56.22,56.7063,33558,0
+BTFX.US,D,20251013,000000,54.49,56.0274,54.2,56.0274,19251,0
+BTFX.US,D,20251014,000000,51.1,53.529,50.5,52.85,27637,0
+BTFX.US,D,20251015,000000,51.83,52.438,50.54,51.4525,13280,0
+BTFX.US,D,20251016,000000,51.3,51.3,48.27,48.6701,32341,0
+BTFX.US,D,20251017,000000,46.28,47.56,45.6353,47.0628,14628,0
+BTFX.US,D,20251020,000000,50.7905,51.27,50.3606,50.9237,11099,0
+BTFX.US,D,20251021,000000,50.13,53,50.13,51.8507,12517,0
+BTFX.US,D,20251022,000000,48.45,48.87,48,48.0203,9929,0
+BTFX.US,D,20251023,000000,50.29,50.29,49.75,50.2102,1313,0
+BTFX.US,D,20251024,000000,50.7,50.79,50,50.4422,6317,0
+BTFX.US,D,20251027,000000,54.33,55.09,54.0218,54.3521,11939,0
+BTFX.US,D,20251028,000000,54.42,54.9,53.0693,53.0693,4727,0
+BTFX.US,D,20251029,000000,52.215,52.215,49.76,50.2368,5197,0
+BTFX.US,D,20251030,000000,47.7,47.95,46.485,46.485,52893,0
+BTFX.US,D,20251031,000000,49.18,50.13,48.845,49.3868,39359,0
+BTFX.US,D,20251103,000000,46.39,47.43,45.705,46.4191,12299,0
+BTFX.US,D,20251104,000000,43.93,44.85,41.04,41.3471,11041,0
+BTFX.US,D,20251105,000000,43.75,44.32,43.71,43.9563,2213,0
+BTFX.US,D,20251106,000000,42.615,42.95,41.395,41.437,2299,0
+BTFX.US,D,20251107,000000,40.8,43.76,40.28,43.7235,6341,0
+BTFX.US,D,20251110,000000,45.87,45.87,44.71,45.6172,2364,0
+BTFX.US,D,20251111,000000,44.05,44.05,42.7872,42.7872,1276,0
+BTFX.US,D,20251112,000000,44.3985,44.3985,41.59,41.7402,2908,0
+BTFX.US,D,20251113,000000,41.62,41.62,38.76,38.8134,4234,0
+BTFX.US,D,20251114,000000,36.66,37.89,35.84,35.8541,17582,0
+BTFX.US,D,20251117,000000,35.79,36.923696,33.75,34.0735,9610,0
+BTFX.US,D,20251118,000000,33.97,35.23,33.75,34.7834,12938,0
+BTFX.US,D,20251119,000000,33.6,33.96,31.72,32.3542,12412,0
+BTFX.US,D,20251120,000000,33.819,33.819,29.9099,30.124,20848,0
+BTFX.US,D,20251121,000000,28.27,29.3,27.38,28.8628,23958,0
+BTFX.US,D,20251124,000000,29.81,31.9927,29.3398,31.9927,16804,0
+BTFX.US,D,20251125,000000,30.55,31.01,29.93,30.7622,5997,0
+BTFX.US,D,20251126,000000,30.71,32.54,30.59,32.4923,10546,0
+BTFX.US,D,20251128,000000,34.85,34.85,33.0354,33.0354,28048,0
+BTFX.US,D,20251201,000000,29.76,29.9762,28.0585,29.1452,18670,0
+BTFX.US,D,20251202,000000,31.26,33.5699,31.147,32.8906,7023,0
+BTFX.US,D,20251203,000000,33.87,34.6,33.6578,34.1329,3648,0
+BTFX.US,D,20251204,000000,33.785,33.96,33.27,33.8374,3950,0
+BTFX.US,D,20251205,000000,32.33,32.91,30.749,31.4889,6171,0
+BTFX.US,D,20251208,000000,32.94,32.94,31.78,32.4457,6734,0
+BTFX.US,D,20251209,000000,32.12,35.1572,32.11,34.1177,11319,0
+BTFX.US,D,20251210,000000,33.36,34.78,33.26,33.71,4279,0
+BTFX.US,D,20251211,000000,32.36,33.75,32.36,33.7131,9152,0
+BTFX.US,D,20251212,000000,33.77,33.77,33.65,33.7343,6913,0
+BTFX.US,D,20251215,000000,33.69,33.77,33.68,33.7109,9805,0
diff --git a/daily/us/nasdaq etfs/cepi.us.txt b/daily/us/nasdaq etfs/cepi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb33f6a7b154c035ce54a9d52708732b1a3eeb8d
--- /dev/null
+++ b/daily/us/nasdaq etfs/cepi.us.txt	
@@ -0,0 +1,301 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CEPI.US,D,20241205,000000,51.91,52.109,50.43,50.56,75496,0
+CEPI.US,D,20241206,000000,50.88,51.83,50.88,51.5365,13755,0
+CEPI.US,D,20241209,000000,52.01,52.01,50.1,50.11,30898,0
+CEPI.US,D,20241210,000000,50.39,50.39,49.2363,49.36,27989,0
+CEPI.US,D,20241211,000000,49.89,50.57,49.7754,50.47,11377,0
+CEPI.US,D,20241212,000000,50.4978,50.78,50.0001,50.125,6453,0
+CEPI.US,D,20241213,000000,50.632,50.64,50.2201,50.4,10329,0
+CEPI.US,D,20241216,000000,50.83,52.0195,50.65,51.52,17639,0
+CEPI.US,D,20241217,000000,51.49,51.49,50.91,51.25,6640,0
+CEPI.US,D,20241218,000000,51.1289,51.41,48.08,48.44,11355,0
+CEPI.US,D,20241219,000000,49.13,49.13,47.431,47.45,17028,0
+CEPI.US,D,20241220,000000,47.01,48.36,47,48.25,11513,0
+CEPI.US,D,20241223,000000,48.17,48.17,47.4826,47.92,9376,0
+CEPI.US,D,20241224,000000,48.17,49.22,48.17,49.22,2274,0
+CEPI.US,D,20241226,000000,48.87,49.05,48.56,48.93,9085,0
+CEPI.US,D,20241227,000000,48.35,48.35,47.62,47.94,7238,0
+CEPI.US,D,20241230,000000,47.24,47.47,46.56,47.14,8986,0
+CEPI.US,D,20241231,000000,47.52,47.52,46.37,46.52,7112,0
+CEPI.US,D,20250102,000000,46.99,47.11,46.67,47.11,5597,0
+CEPI.US,D,20250103,000000,47.4966,49.14,47.47,49.14,5170,0
+CEPI.US,D,20250106,000000,49.7499,50.195,49.7499,50.15,6840,0
+CEPI.US,D,20250107,000000,50,50,49.03,49.03,4950,0
+CEPI.US,D,20250108,000000,48.9,48.9,48.1,48.79,3313,0
+CEPI.US,D,20250110,000000,48.06,48.36,47.71,48.25,5784,0
+CEPI.US,D,20250113,000000,47.12,47.9,46.8487,47.9,11952,0
+CEPI.US,D,20250114,000000,48.73,49.07,48.2685,48.53,4414,0
+CEPI.US,D,20250115,000000,49.65,49.96,49.61,49.96,7056,0
+CEPI.US,D,20250116,000000,50.1744,50.2399,49.8,50.1,18159,0
+CEPI.US,D,20250117,000000,50.77,51.23,50.77,50.91,5144,0
+CEPI.US,D,20250121,000000,51.28,51.28,50.5,50.8,11166,0
+CEPI.US,D,20250122,000000,51.1293,51.4,50.95,51.4,8441,0
+CEPI.US,D,20250123,000000,51.09,51.7757,51.09,51.6,7506,0
+CEPI.US,D,20250124,000000,51.84,52.16,51.4929,51.7493,10152,0
+CEPI.US,D,20250127,000000,50.14,50.14,47.79,48.4506,26933,0
+CEPI.US,D,20250128,000000,47.33,47.33,46.5,47.2,47363,0
+CEPI.US,D,20250129,000000,47.28,47.42,46.8,47.3001,28442,0
+CEPI.US,D,20250130,000000,47.98,48.71,47.98,48.433,39185,0
+CEPI.US,D,20250131,000000,48.81,49.14,48.12,48.2276,37742,0
+CEPI.US,D,20250203,000000,46.72,48.2537,46.39,48.1075,31616,0
+CEPI.US,D,20250204,000000,48.04,48.52,48.04,48.2869,22208,0
+CEPI.US,D,20250205,000000,48.48,48.63,48.2,48.44,19676,0
+CEPI.US,D,20250206,000000,48.71,49.98,48.051,48.52,16648,0
+CEPI.US,D,20250207,000000,49.48,49.48,48.47,48.5678,10496,0
+CEPI.US,D,20250210,000000,48.96,49.26,48.7505,49.01,27883,0
+CEPI.US,D,20250211,000000,48.75,48.91,48.09,48.09,24205,0
+CEPI.US,D,20250212,000000,47.61,48.41,47.48,48.3,23152,0
+CEPI.US,D,20250213,000000,48.35,49.33,48.0486,49.2,25518,0
+CEPI.US,D,20250214,000000,49.45,49.64,49.25,49.5,23940,0
+CEPI.US,D,20250218,000000,49.71,49.71,49.1,49.35,33553,0
+CEPI.US,D,20250219,000000,49.32,49.42,49.02,49.05,22771,0
+CEPI.US,D,20250220,000000,49.22,49.22,48.39,48.71,45674,0
+CEPI.US,D,20250221,000000,48.75,48.75,46.3,46.31,45505,0
+CEPI.US,D,20250224,000000,46.55,46.55,44.89,45.22,60590,0
+CEPI.US,D,20250225,000000,43.5,43.5,41.18,41.81,46729,0
+CEPI.US,D,20250226,000000,42.01,42.62,41.65,42.04,25613,0
+CEPI.US,D,20250227,000000,43.04,43.23,41.12,41.16,27935,0
+CEPI.US,D,20250228,000000,40.65,42.256,40.6,42.21,20466,0
+CEPI.US,D,20250303,000000,43.38,43.39,40.5,40.88,30231,0
+CEPI.US,D,20250304,000000,40,41.4,38.9,40.54,18604,0
+CEPI.US,D,20250305,000000,40.95,41.81,40.36,41.765,9139,0
+CEPI.US,D,20250306,000000,40.79,41.2873,40,40.12,17202,0
+CEPI.US,D,20250307,000000,40.19,41.05,39.5089,40.99,21245,0
+CEPI.US,D,20250310,000000,39.91,39.91,37.21,37.89,32979,0
+CEPI.US,D,20250311,000000,37.89,38.98,37.3607,38.59,16170,0
+CEPI.US,D,20250312,000000,39.58,39.59,38.57,39.38,33095,0
+CEPI.US,D,20250313,000000,39.3,39.34,38.24,38.31,11246,0
+CEPI.US,D,20250314,000000,39.07,39.93,39,39.93,17308,0
+CEPI.US,D,20250317,000000,39.83,40.649,39.51,40.33,15538,0
+CEPI.US,D,20250318,000000,39.89,39.89,39.215,39.25,12773,0
+CEPI.US,D,20250319,000000,39.49,40.5011,39.25,40.33,15271,0
+CEPI.US,D,20250320,000000,40.08,40.6978,40.035,40.3,12739,0
+CEPI.US,D,20250321,000000,39.87,40.23,39.6,40.23,17855,0
+CEPI.US,D,20250324,000000,40.87,42.3607,40.85,41.8,57153,0
+CEPI.US,D,20250325,000000,40.35,40.38,39.87,40.13,59444,0
+CEPI.US,D,20250326,000000,40.06,40.06,38.67,38.88,22016,0
+CEPI.US,D,20250327,000000,38.58,39.17,38.3,38.6,28262,0
+CEPI.US,D,20250328,000000,38.33,38.33,36.98,37.1,36366,0
+CEPI.US,D,20250331,000000,36.37,36.89,35.54,36.88,32384,0
+CEPI.US,D,20250401,000000,37.05,37.83,36.48,37.83,8715,0
+CEPI.US,D,20250402,000000,37.28,38.67,37.185,38.51,12491,0
+CEPI.US,D,20250403,000000,36.56,36.9,35.83,36.03,27884,0
+CEPI.US,D,20250404,000000,35.01,35.02,32.67,34.03,27193,0
+CEPI.US,D,20250407,000000,31.98,35.0088,31.35,33.93,26037,0
+CEPI.US,D,20250408,000000,35.49,35.51,32.17,32.8,18760,0
+CEPI.US,D,20250409,000000,32.87,36.7,32.49,36.52,16429,0
+CEPI.US,D,20250410,000000,35.73,35.73,34.3,34.82,12676,0
+CEPI.US,D,20250411,000000,35.11,35.89,35.11,35.89,5405,0
+CEPI.US,D,20250414,000000,36.7,36.9,36.09,36.3,14202,0
+CEPI.US,D,20250415,000000,36.43,36.45,35.71,35.94,9520,0
+CEPI.US,D,20250416,000000,35.06,35.45,34.6431,34.91,12548,0
+CEPI.US,D,20250417,000000,35.24,35.33,34.8,35.33,5843,0
+CEPI.US,D,20250421,000000,35.27,35.38,34.305,34.66,28041,0
+CEPI.US,D,20250422,000000,35.24,36.3489,35.24,36.17,17798,0
+CEPI.US,D,20250423,000000,37,37.63,36.93,36.93,29466,0
+CEPI.US,D,20250424,000000,36.94,37.63,36.9,37.61,26622,0
+CEPI.US,D,20250425,000000,37.74,38.1925,37.61,38.14,23986,0
+CEPI.US,D,20250428,000000,38.16,38.2491,37.5011,38.03,27265,0
+CEPI.US,D,20250429,000000,38.12,38.12,36.5899,36.88,49614,0
+CEPI.US,D,20250430,000000,36.3,36.77,35.83,36.72,41052,0
+CEPI.US,D,20250501,000000,37.18,37.56,36.8215,37.14,40791,0
+CEPI.US,D,20250502,000000,37.3,37.72,37.3,37.52,11808,0
+CEPI.US,D,20250505,000000,37.37,37.4575,37.01,37.4,13200,0
+CEPI.US,D,20250506,000000,37,37.46,36.7601,37.43,15931,0
+CEPI.US,D,20250507,000000,37.59,37.69,37.3019,37.69,18990,0
+CEPI.US,D,20250508,000000,38.09,38.27,37.81,38.11,53169,0
+CEPI.US,D,20250509,000000,38.28,38.7,38.27,38.43,22926,0
+CEPI.US,D,20250512,000000,38.9,39.0099,38.58,38.76,33765,0
+CEPI.US,D,20250513,000000,39.07,39.23,38.88,39.21,22144,0
+CEPI.US,D,20250514,000000,39.3,39.3,38.86,38.88,24812,0
+CEPI.US,D,20250515,000000,38.79,38.83,38.18,38.64,35353,0
+CEPI.US,D,20250516,000000,38.72,39.51,38.72,39.45,9873,0
+CEPI.US,D,20250519,000000,38.91,39.6,38.77,39.6,28737,0
+CEPI.US,D,20250520,000000,39.59,39.59,39.15,39.54,15400,0
+CEPI.US,D,20250521,000000,39.34,39.79,38.89,39.07,29989,0
+CEPI.US,D,20250522,000000,39.44,39.59,39.19,39.35,14220,0
+CEPI.US,D,20250523,000000,38.71,39.01,38.575,38.79,26197,0
+CEPI.US,D,20250527,000000,39.33,39.82,39.22,39.7,35808,0
+CEPI.US,D,20250528,000000,39.78,39.78,39.08,39.24,55488,0
+CEPI.US,D,20250529,000000,38.3,38.3,37.5754,37.78,43532,0
+CEPI.US,D,20250530,000000,37.59,37.595,37.0124,37.43,59208,0
+CEPI.US,D,20250602,000000,37.45,37.95,37.4,37.95,39399,0
+CEPI.US,D,20250603,000000,38.24,38.81,37.99,38.81,18747,0
+CEPI.US,D,20250604,000000,38.82,39.1916,38.57,39.1,29834,0
+CEPI.US,D,20250605,000000,39.14,39.32,38.4,38.48,15430,0
+CEPI.US,D,20250606,000000,39.16,39.53,38.98,39.44,35242,0
+CEPI.US,D,20250609,000000,39.44,39.72,39.25,39.68,33478,0
+CEPI.US,D,20250610,000000,39.8,40,39.77,40,25411,0
+CEPI.US,D,20250611,000000,40.17,40.39,40.035,40.18,16345,0
+CEPI.US,D,20250612,000000,39.88,40.1,39.86,39.86,20618,0
+CEPI.US,D,20250613,000000,39.44,39.68,39.01,39.31,23773,0
+CEPI.US,D,20250616,000000,39.72,40.18,39.55,40.11,28013,0
+CEPI.US,D,20250617,000000,39.93,39.94,39.35,39.55,23692,0
+CEPI.US,D,20250618,000000,39.48,39.7692,39.31,39.5,19288,0
+CEPI.US,D,20250620,000000,39.81,39.86,39.35,39.52,39290,0
+CEPI.US,D,20250623,000000,39.38,40,38.8,39.62,41140,0
+CEPI.US,D,20250624,000000,38.88,39.3599,38.745,39.3,36533,0
+CEPI.US,D,20250625,000000,39.68,39.68,39.35,39.36,21839,0
+CEPI.US,D,20250626,000000,39.54,39.96,39.3001,39.81,57709,0
+CEPI.US,D,20250627,000000,39.96,40.01,39.6201,39.9,26326,0
+CEPI.US,D,20250630,000000,40,40.4198,39.9,40.29,28502,0
+CEPI.US,D,20250701,000000,40.12,40.32,40,40.17,29763,0
+CEPI.US,D,20250702,000000,40.32,40.77,40.32,40.76,44925,0
+CEPI.US,D,20250703,000000,40.8,41.01,40.76,40.88,20669,0
+CEPI.US,D,20250707,000000,40.72,40.72,40.2701,40.5,43164,0
+CEPI.US,D,20250708,000000,40.75,40.75,40.5,40.67,22955,0
+CEPI.US,D,20250709,000000,40.67,40.88,40.614,40.71,21628,0
+CEPI.US,D,20250710,000000,40.9,40.99,40.74,40.9,38553,0
+CEPI.US,D,20250711,000000,40.98,40.98,40.56,40.66,23999,0
+CEPI.US,D,20250714,000000,40.84,41.1003,40.7,41.04,38673,0
+CEPI.US,D,20250715,000000,41,41.1895,40.9669,41.01,41015,0
+CEPI.US,D,20250716,000000,41.2,41.4971,41,41.3548,28551,0
+CEPI.US,D,20250717,000000,41.35,41.91,41.3,41.7977,19889,0
+CEPI.US,D,20250718,000000,42,42.2472,41.5001,41.7678,31903,0
+CEPI.US,D,20250721,000000,42.01,42.3699,41.67,41.7,51658,0
+CEPI.US,D,20250722,000000,41.83,41.83,41.1,41.71,49801,0
+CEPI.US,D,20250723,000000,41.59,41.59,41.01,41.5196,43492,0
+CEPI.US,D,20250724,000000,41.65,41.82,41.3513,41.685,23872,0
+CEPI.US,D,20250725,000000,41.65,42.6594,41.3853,41.7455,57159,0
+CEPI.US,D,20250728,000000,41.99,41.99,41.6001,41.7721,109752,0
+CEPI.US,D,20250729,000000,40.38,40.39,39.5907,39.88,86726,0
+CEPI.US,D,20250730,000000,40.12,40.25,39.6,39.8785,59886,0
+CEPI.US,D,20250731,000000,40.38,40.5,39.8394,39.8814,31325,0
+CEPI.US,D,20250801,000000,39.01,39.01,38.04,38.31,60580,0
+CEPI.US,D,20250804,000000,38.75,39.32,38.58,39.2798,30094,0
+CEPI.US,D,20250805,000000,39.31,39.31,38.725,39.07,33395,0
+CEPI.US,D,20250806,000000,39.11,39.4773,38.8183,39.41,32957,0
+CEPI.US,D,20250807,000000,39.75,40.0573,39.41,39.6402,20095,0
+CEPI.US,D,20250808,000000,39.92,39.92,39.4,39.6164,32103,0
+CEPI.US,D,20250811,000000,39.99,40.1315,39.68,39.7775,20967,0
+CEPI.US,D,20250812,000000,40.03,40.2267,39.88,40.0816,31609,0
+CEPI.US,D,20250813,000000,40.25,40.4296,39.8,39.9684,21965,0
+CEPI.US,D,20250814,000000,39.82,40.1,39.5601,40.0397,21951,0
+CEPI.US,D,20250815,000000,40.09,40.1671,39.85,40.0179,29336,0
+CEPI.US,D,20250818,000000,40.05,40.6251,39.9301,40.5895,33604,0
+CEPI.US,D,20250819,000000,40.65,40.65,39.6015,39.672,28867,0
+CEPI.US,D,20250820,000000,39.61,39.8901,38.7009,39.8901,33189,0
+CEPI.US,D,20250821,000000,39.55,39.8452,39.4012,39.5806,15340,0
+CEPI.US,D,20250822,000000,39.63,40.71,39.46,40.505,23990,0
+CEPI.US,D,20250825,000000,40.36,40.545,39.83,40.3617,52277,0
+CEPI.US,D,20250826,000000,38.88,39.59,38.7799,39.31,34708,0
+CEPI.US,D,20250827,000000,39.21,39.33,39.0034,39.1394,42659,0
+CEPI.US,D,20250828,000000,39.39,39.5159,39.2472,39.389,23273,0
+CEPI.US,D,20250829,000000,39.36,39.36,38.914,39.1104,40226,0
+CEPI.US,D,20250902,000000,39.38,39.38,38.85,39.29,50158,0
+CEPI.US,D,20250903,000000,39.37,39.37,38.748,38.9912,18198,0
+CEPI.US,D,20250904,000000,38.92,39.2,38.6,38.9879,33116,0
+CEPI.US,D,20250905,000000,39.64,39.64,38.2225,38.7647,32822,0
+CEPI.US,D,20250908,000000,38.99,39,38.75,38.9066,26089,0
+CEPI.US,D,20250909,000000,39.18,39.5,39.04,39.4326,35175,0
+CEPI.US,D,20250910,000000,40,40,39.5655,39.82,30971,0
+CEPI.US,D,20250911,000000,39.85,40.04,39.61,40.04,28723,0
+CEPI.US,D,20250912,000000,40.12,40.2,39.9,40.2,19051,0
+CEPI.US,D,20250915,000000,40.3,40.4,40.1001,40.3105,26410,0
+CEPI.US,D,20250916,000000,40.33,40.396,40.04,40.392,45846,0
+CEPI.US,D,20250917,000000,40.37,40.65,40.0225,40.6336,15977,0
+CEPI.US,D,20250918,000000,40.94,41.3416,40.7255,41.0769,25908,0
+CEPI.US,D,20250919,000000,41.19,41.3379,41.05,41.241,42145,0
+CEPI.US,D,20250922,000000,41.21,41.7,40.925,41.63,73234,0
+CEPI.US,D,20250923,000000,40.46,40.5747,39.85,39.99,46367,0
+CEPI.US,D,20250924,000000,40.07,40.5945,39.95,40.14,53178,0
+CEPI.US,D,20250925,000000,39.68,39.79,39,39.3267,40659,0
+CEPI.US,D,20250926,000000,39.53,39.5759,38.8507,39.56,36414,0
+CEPI.US,D,20250929,000000,39.94,40.79,39.7841,40.79,38241,0
+CEPI.US,D,20250930,000000,40.72,40.7841,40.5508,40.7288,18986,0
+CEPI.US,D,20251001,000000,40.94,41.1985,40.8267,41.0713,31693,0
+CEPI.US,D,20251002,000000,41.3,41.6,41.3,41.5983,34012,0
+CEPI.US,D,20251003,000000,41.95,42,41.4513,41.7752,31509,0
+CEPI.US,D,20251006,000000,42.72,42.72,41.8,42.3266,57630,0
+CEPI.US,D,20251007,000000,42.54,42.59,41.8669,42.26,28425,0
+CEPI.US,D,20251008,000000,42.3,42.64,42.288,42.55,22824,0
+CEPI.US,D,20251009,000000,42.6,42.73,42.3588,42.5782,34227,0
+CEPI.US,D,20251010,000000,43,43,41.51,41.9056,47518,0
+CEPI.US,D,20251013,000000,41.91,42.5307,41.91,42.5,15895,0
+CEPI.US,D,20251014,000000,42,42.66,41.7605,42.4215,36884,0
+CEPI.US,D,20251015,000000,42.99,43.2199,42.25,42.6631,26041,0
+CEPI.US,D,20251016,000000,43,43,41.3746,41.4455,27172,0
+CEPI.US,D,20251017,000000,40.92,41.65,40.55,41.6319,26152,0
+CEPI.US,D,20251020,000000,42.39,43,42.02,42.4886,39585,0
+CEPI.US,D,20251021,000000,42.33,42.48,41.75,41.8821,33407,0
+CEPI.US,D,20251022,000000,41.68,41.7632,39.87,40.61,43356,0
+CEPI.US,D,20251023,000000,40.8,41.94,40.7,41.6432,30531,0
+CEPI.US,D,20251024,000000,42.5,42.99,42.2,42.9,29310,0
+CEPI.US,D,20251027,000000,43.1,43.7,43.1,43.5859,74050,0
+CEPI.US,D,20251028,000000,42.2,42.8199,42.02,42.1,68402,0
+CEPI.US,D,20251029,000000,41.91,41.9699,40.8,41.2512,84265,0
+CEPI.US,D,20251030,000000,41,41.17,40.4398,40.495,59926,0
+CEPI.US,D,20251031,000000,41.24,41.44,40.45,40.9922,56726,0
+CEPI.US,D,20251103,000000,41.59,41.9,40.8782,41.3147,34414,0
+CEPI.US,D,20251104,000000,40.46,41.1934,39.86,40.1011,52290,0
+CEPI.US,D,20251105,000000,40.41,41.2764,40.1864,41.0189,28766,0
+CEPI.US,D,20251106,000000,41.07,41.07,39.34,39.42,62177,0
+CEPI.US,D,20251107,000000,38.54,39.1857,37.45,39.0484,128650,0
+CEPI.US,D,20251110,000000,40.25,40.39,39.3347,39.5736,47871,0
+CEPI.US,D,20251111,000000,39.31,39.31,38.3,38.4612,51051,0
+CEPI.US,D,20251112,000000,39.08,39.08,37.8823,38.2131,43243,0
+CEPI.US,D,20251113,000000,37.81,37.81,35.7517,36,84439,0
+CEPI.US,D,20251114,000000,34.75,36.6499,34.5377,35.87,83413,0
+CEPI.US,D,20251117,000000,35.87,35.9591,34.6,35.0241,65607,0
+CEPI.US,D,20251118,000000,34.42,35.3399,34.3639,34.72,51070,0
+CEPI.US,D,20251119,000000,35.09,35.2499,34.28,34.6766,37629,0
+CEPI.US,D,20251120,000000,35.8,35.9832,33.54,33.71,59465,0
+CEPI.US,D,20251121,000000,33.8,34.0099,32.6101,33.7507,65225,0
+CEPI.US,D,20251124,000000,34.29,35.2599,34.25,35.19,50289,0
+CEPI.US,D,20251125,000000,34.94,35.65,34.395,35.37,135444,0
+CEPI.US,D,20251126,000000,34.7,34.95,34.3,34.85,82486,0
+CEPI.US,D,20251128,000000,35.5,35.662,35.1317,35.5,35198,0
+CEPI.US,D,20251201,000000,34.85,35.4699,34.61,35.32,47419,0
+CEPI.US,D,20251202,000000,35.11,35.68,34.84,34.84,41173,0
+CEPI.US,D,20251203,000000,35.51,35.5641,34.95,35.55,33540,0
+CEPI.US,D,20251204,000000,35.62,35.82,35.35,35.6153,30517,0
+CEPI.US,D,20251205,000000,35.79,35.93,35.42,35.62,37503,0
+CEPI.US,D,20251208,000000,35.84,35.9122,35.53,35.74,24327,0
+CEPI.US,D,20251209,000000,35.65,36.38,35.61,36.19,20303,0
+CEPI.US,D,20251210,000000,36.19,36.4,35.8,36.103,18126,0
+CEPI.US,D,20251211,000000,35.94,36.31,35.56,36.31,25294,0
+CEPI.US,D,20251212,000000,36.45,36.6497,35.4784,35.741,34453,0
+CEPI.US,D,20251215,000000,35.99,35.99,34.5,34.67,61615,0
+CEPI.US,D,20251216,000000,34.5,34.89,34.3266,34.7893,34744,0
+CEPI.US,D,20251217,000000,35,35.1688,33.9416,33.9416,43730,0
+CEPI.US,D,20251218,000000,34.73,34.75,34.38,34.405,23110,0
+CEPI.US,D,20251219,000000,34.75,35.34,34.75,35.2998,15960,0
+CEPI.US,D,20251222,000000,35.74,35.87,35.6239,35.78,76607,0
+CEPI.US,D,20251223,000000,34.4,34.4981,34.177,34.39,68599,0
+CEPI.US,D,20251224,000000,34.39,34.42,34,34.3012,46322,0
+CEPI.US,D,20251226,000000,34.35,34.3912,33.9,34.13,44061,0
+CEPI.US,D,20251229,000000,34.1,34.3929,33.88,34.1,41890,0
+CEPI.US,D,20251230,000000,34.11,34.2344,33.95,33.9511,25303,0
+CEPI.US,D,20251231,000000,33.91,34.0205,33.56,33.6685,37280,0
+CEPI.US,D,20260102,000000,33.99,34.4899,33.83,34.4214,26942,0
+CEPI.US,D,20260105,000000,34.65,35.35,34.65,35.3,25927,0
+CEPI.US,D,20260106,000000,35.3,35.33,34.875,35.23,32392,0
+CEPI.US,D,20260107,000000,35.23,35.2575,34.93,35.0432,24133,0
+CEPI.US,D,20260108,000000,34.98,35.2028,34.85,35.1351,23645,0
+CEPI.US,D,20260109,000000,35.14,35.3,34.9601,35.102,19152,0
+CEPI.US,D,20260112,000000,34.98,35.38,34.95,35.3557,24073,0
+CEPI.US,D,20260113,000000,35.36,35.5,35.1,35.3721,23203,0
+CEPI.US,D,20260114,000000,35.57,35.57,35.16,35.51,31060,0
+CEPI.US,D,20260115,000000,35.71,35.71,35.1693,35.1693,24551,0
+CEPI.US,D,20260116,000000,35.45,35.87,35.3964,35.808,31071,0
+CEPI.US,D,20260120,000000,35.22,35.48,34.86,35.02,63838,0
+CEPI.US,D,20260121,000000,35.26,35.7786,34.6736,35.31,51996,0
+CEPI.US,D,20260122,000000,35.6,35.6,35.2,35.3884,28471,0
+CEPI.US,D,20260123,000000,35.43,36.0781,35.1,35.85,43807,0
+CEPI.US,D,20260126,000000,35.8,35.8,35.3,35.39,67538,0
+CEPI.US,D,20260127,000000,34.43,34.7499,34.1521,34.74,47754,0
+CEPI.US,D,20260128,000000,34.95,34.9992,34.5,34.686,56900,0
+CEPI.US,D,20260129,000000,34.68,34.68,33.58,34.19,108455,0
+CEPI.US,D,20260130,000000,34.01,34.01,33.1936,33.3853,48757,0
+CEPI.US,D,20260202,000000,33,33.579877,32.9,33.32,67875,0
+CEPI.US,D,20260203,000000,33.36,33.36,32.06,32.8219,75165,0
+CEPI.US,D,20260204,000000,32.44,32.44,30.46,31.11,79161,0
+CEPI.US,D,20260205,000000,30.47,30.9799,29.03,29.36,120658,0
+CEPI.US,D,20260206,000000,30,31.8029,30,31.8029,47255,0
+CEPI.US,D,20260209,000000,31.69,32.78,31.5,32.5955,34758,0
+CEPI.US,D,20260210,000000,32.6,32.9303,32.46,32.47,18409,0
+CEPI.US,D,20260211,000000,32.64,32.64,31.715,32.0784,21468,0
+CEPI.US,D,20260212,000000,32.29,32.29,31.06,31.26,27234,0
+CEPI.US,D,20260213,000000,31.55,32.1,31,31.8775,17773,0
+CEPI.US,D,20260217,000000,31.6,31.96,31.035,31.63,22940,0
+CEPI.US,D,20260218,000000,31.57,32.13,31.29,31.75,17904,0
diff --git a/daily/us/nasdaq etfs/cfa.us.txt b/daily/us/nasdaq etfs/cfa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0bcc279f5a1c2254b7530db7ef04d23220c8e5c6
--- /dev/null
+++ b/daily/us/nasdaq etfs/cfa.us.txt	
@@ -0,0 +1,2815 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CFA.US,D,20140707,000000,32.1885,32.1885,32.1885,32.1885,212.47068112062,0
+CFA.US,D,20140714,000000,31.9491,31.9491,31.9211,31.9211,437.97022476279,0
+CFA.US,D,20140716,000000,31.8653,31.8742,31.8653,31.8742,103229.68219861,0
+CFA.US,D,20140717,000000,31.7983,31.7983,31.7724,31.7983,968.14470737038,0
+CFA.US,D,20140722,000000,31.977,31.977,31.959,31.959,212.47068112062,0
+CFA.US,D,20140724,000000,32.013,32.022,31.968,31.997,28000.027779,0
+CFA.US,D,20140729,000000,31.7983,31.7983,31.7983,31.7983,212.47068112062,0
+CFA.US,D,20140730,000000,31.6308,31.6308,31.6308,31.6308,231.51286480596,0
+CFA.US,D,20140731,000000,31.4711,31.4711,31.2965,31.2965,1740.8564769176,0
+CFA.US,D,20140801,000000,30.9932,30.9932,30.9932,30.9932,10679.658386893,0
+CFA.US,D,20140804,000000,31.5709,31.5709,31.5709,31.5709,100.22201939652,0
+CFA.US,D,20140805,000000,31.085,31.085,30.9852,31.0212,6163.654192886,0
+CFA.US,D,20140807,000000,30.9054,30.9054,30.8045,30.8045,760.68512721959,0
+CFA.US,D,20140812,000000,31.7456,31.7456,31.7456,31.7456,481.06569310329,0
+CFA.US,D,20140815,000000,31.507,31.507,31.4891,31.4891,863.913807198,0
+CFA.US,D,20140818,000000,31.9012,31.9012,31.9012,31.9012,481.06569310329,0
+CFA.US,D,20140820,000000,32.0688,32.1157,32.0688,32.0688,3439.6197056886,0
+CFA.US,D,20140826,000000,32.3991,32.4071,32.3542,32.3542,14601.346005879,0
+CFA.US,D,20140827,000000,32.3442,32.3442,32.3362,32.3362,1279.8351876936,0
+CFA.US,D,20140902,000000,32.5268,32.5268,32.3891,32.4091,2537.6215311199,0
+CFA.US,D,20140910,000000,32.3362,32.3362,32.3362,32.3362,547.21222590499,0
+CFA.US,D,20141001,000000,31.3315,31.3315,31.3315,31.3315,317.70380148697,0
+CFA.US,D,20141002,000000,31.0302,31.0302,31.0302,31.0302,226.50176383614,0
+CFA.US,D,20141003,000000,31.6407,31.6407,31.6407,31.6407,1608.5634113141,0
+CFA.US,D,20141006,000000,31.507,31.5889,31.4801,31.5889,652.44534627134,0
+CFA.US,D,20141008,000000,31.4521,31.4521,31.4521,31.4521,316.701581293,0
+CFA.US,D,20141010,000000,30.6091,30.619,30.5991,30.619,1847.0918174778,0
+CFA.US,D,20141013,000000,30.15,30.15,30.0922,30.0922,1847.0918174778,0
+CFA.US,D,20141015,000000,29.7579,29.9794,29.3189,29.9794,9571.2028523676,0
+CFA.US,D,20141016,000000,29.726,30.169,29.716,30.122,7287.1430303209,0
+CFA.US,D,20141017,000000,30.3726,30.5083,30.3726,30.5083,3425.588622973,0
+CFA.US,D,20141022,000000,31.2875,31.2875,31.2806,31.2806,1312.9084540944,0
+CFA.US,D,20141023,000000,31.9022,31.9022,31.517,31.5359,1773.9297433184,0
+CFA.US,D,20141024,000000,31.4891,31.7196,31.4801,31.7196,5469.1155984681,0
+CFA.US,D,20141027,000000,31.6547,31.6547,31.6547,31.6547,154.34190987064,0
+CFA.US,D,20141029,000000,32.5907,32.5907,32.5907,32.5907,436.96800456882,0
+CFA.US,D,20141104,000000,32.5098,32.5098,32.4918,32.4918,1417.1393542668,0
+CFA.US,D,20141105,000000,32.6485,32.6665,32.6395,32.6395,598.32545579722,0
+CFA.US,D,20141110,000000,33.0476,33.0476,33.0476,33.0476,628.39206161617,0
+CFA.US,D,20141113,000000,33.0118,33.0386,33.0118,33.0386,3479.7085134472,0
+CFA.US,D,20141117,000000,32.9838,32.9838,32.9838,32.9838,5303.7492664638,0
+CFA.US,D,20141120,000000,33.2482,33.2582,33.2482,33.2582,412.91471991366,0
+CFA.US,D,20141121,000000,33.4856,33.4856,33.4856,33.4856,100.22201939652,0
+CFA.US,D,20141124,000000,33.5316,33.5316,33.5316,33.5316,436.96800456882,0
+CFA.US,D,20141125,000000,33.5226,33.5226,33.5226,33.5226,211.46846092666,0
+CFA.US,D,20141126,000000,34.1104,34.1104,34.1104,34.1104,861.90936681007,0
+CFA.US,D,20141201,000000,33.2002,33.2002,33.2002,33.2002,211.46846092666,0
+CFA.US,D,20141202,000000,33.3949,33.3949,33.3949,33.3949,436.96800456882,0
+CFA.US,D,20141203,000000,33.6343,33.6433,33.6343,33.6433,861.90936681007,0
+CFA.US,D,20141204,000000,33.5465,33.5695,33.5465,33.5695,1082.3978094824,0
+CFA.US,D,20141208,000000,33.7062,33.7062,33.6533,33.6643,1458.2303822193,0
+CFA.US,D,20141210,000000,33.2292,33.2292,33.2292,33.2292,100.22201939652,0
+CFA.US,D,20141211,000000,33.0646,33.1006,33.0376,33.0376,436.96800456882,0
+CFA.US,D,20141212,000000,32.7024,32.7024,32.5417,32.5427,1254.7796828444,0
+CFA.US,D,20141218,000000,33.0916,33.0916,33.0916,33.0916,9003.9462225833,0
+CFA.US,D,20141219,000000,33.5615,33.6993,33.5615,33.6993,380.84367370677,0
+CFA.US,D,20141222,000000,33.8389,33.8389,33.8389,33.8389,269.59723217663,0
+CFA.US,D,20141230,000000,34.0764,34.0764,34.0305,34.0305,1428.1637764004,0
+CFA.US,D,20141231,000000,33.6253,33.6253,33.6253,33.6253,210.46624073269,0
+CFA.US,D,20150102,000000,33.5046,33.5475,33.4477,33.4477,1078.3889287065,0
+CFA.US,D,20150105,000000,32.9718,32.9718,32.9718,32.9718,100.22201939652,0
+CFA.US,D,20150107,000000,33.0636,33.0636,33.0636,33.0636,210.46624073269,0
+CFA.US,D,20150108,000000,33.5236,33.6723,33.5236,33.6723,627.38984142221,0
+CFA.US,D,20150109,000000,33.3729,33.3729,33.3729,33.3729,315.69936109903,0
+CFA.US,D,20150112,000000,33.0546,33.0546,33.0546,33.0546,210.46624073269,0
+CFA.US,D,20150113,000000,32.8301,33.0816,32.8301,32.9518,840.8627427368,0
+CFA.US,D,20150114,000000,32.7563,32.7673,32.7563,32.7673,870.92934855576,0
+CFA.US,D,20150115,000000,32.8391,32.8391,32.5258,32.5347,135363.86827772,0
+CFA.US,D,20150116,000000,32.9618,32.9618,32.9618,32.9618,153.33968967668,0
+CFA.US,D,20150120,000000,32.7851,32.7851,32.7802,32.7802,695.54081461185,0
+CFA.US,D,20150122,000000,33.3669,33.6723,33.358,33.6723,48909.347685695,0
+CFA.US,D,20150127,000000,33.3749,33.4756,33.312,33.4566,1713.7965316805,0
+CFA.US,D,20150129,000000,32.9718,32.9718,32.9219,32.9219,311.69048032318,0
+CFA.US,D,20150130,000000,33.0366,33.0366,33.0366,33.0366,107.23756075428,0
+CFA.US,D,20150203,000000,33.35,33.35,33.35,33.35,135.2997261853,0
+CFA.US,D,20150205,000000,33.9057,33.9057,33.8667,33.9057,1346.9839406892,0
+CFA.US,D,20150210,000000,33.7879,33.7879,33.783,33.783,1530.3902361848,0
+CFA.US,D,20150211,000000,33.9885,33.9885,33.9885,33.9885,100.22201939652,0
+CFA.US,D,20150212,000000,34.1871,34.2888,34.1871,34.2888,584.2943730817,0
+CFA.US,D,20150217,000000,34.4934,34.5482,34.4396,34.4584,15518.377483357,0
+CFA.US,D,20150219,000000,34.232,34.5582,34.232,34.5284,860.9071466161,0
+CFA.US,D,20150220,000000,34.7569,34.7569,34.7569,34.7569,220.48844267234,0
+CFA.US,D,20150224,000000,34.8656,34.8656,34.8656,34.8656,100.22201939652,0
+CFA.US,D,20150225,000000,34.8456,34.8456,34.7987,34.7987,1964.3515801717,0
+CFA.US,D,20150226,000000,34.7509,35.0842,34.7509,34.7509,210.46624073269,0
+CFA.US,D,20150227,000000,34.7419,34.7419,34.7419,34.7419,650.44090588341,0
+CFA.US,D,20150303,000000,34.678,34.678,34.678,34.678,100.22201939652,0
+CFA.US,D,20150304,000000,34.4934,34.4934,34.4934,34.4934,100.22201939652,0
+CFA.US,D,20150305,000000,34.5672,34.5672,34.5672,34.5672,543.20334512914,0
+CFA.US,D,20150306,000000,34.1681,34.1681,34.1581,34.1581,433.96134398693,0
+CFA.US,D,20150309,000000,34.225,34.225,34.225,34.225,210.46624073269,0
+CFA.US,D,20150310,000000,33.7181,33.7181,33.7181,33.7181,100.22201939652,0
+CFA.US,D,20150312,000000,34.0684,34.0684,34.0394,34.0594,7466.5404450407,0
+CFA.US,D,20150313,000000,33.9616,33.9616,33.9616,33.9616,210.46624073269,0
+CFA.US,D,20150316,000000,34.2888,34.2888,34.2888,34.2888,100.22201939652,0
+CFA.US,D,20150317,000000,34.254,34.254,34.254,34.254,100.22201939652,0
+CFA.US,D,20150318,000000,34.7559,34.7559,34.7559,34.7559,2477.488319482,0
+CFA.US,D,20150323,000000,34.9135,34.9135,34.8785,34.8785,647.43424530151,0
+CFA.US,D,20150324,000000,34.5324,34.5324,34.5324,34.5324,209.46402053873,0
+CFA.US,D,20150325,000000,34.219,34.219,34.0804,34.0804,209.46402053873,0
+CFA.US,D,20150326,000000,33.9367,34.0904,33.9367,34.0904,968.14470737038,0
+CFA.US,D,20150327,000000,34.1611,34.1611,34.1611,34.1611,100.22201939652,0
+CFA.US,D,20150330,000000,34.6471,34.6471,34.6471,34.6471,432.95912379296,0
+CFA.US,D,20150331,000000,34.5324,34.5522,34.5324,34.5522,647.43424530151,0
+CFA.US,D,20150401,000000,34.245,34.245,34.245,34.245,209.46402053873,0
+CFA.US,D,20150402,000000,34.5164,34.5164,34.3937,34.3937,432.95912379296,0
+CFA.US,D,20150406,000000,34.683,34.7019,34.683,34.7019,855.89604564628,0
+CFA.US,D,20150409,000000,34.6002,34.6002,34.6002,34.6002,504.1167575645,0
+CFA.US,D,20150410,000000,34.7469,34.8037,34.7469,34.8037,432.95912379296,0
+CFA.US,D,20150414,000000,34.6381,34.6381,34.6381,34.6381,209.46402053873,0
+CFA.US,D,20150415,000000,34.8755,34.8755,34.7848,34.7848,472.0457113576,0
+CFA.US,D,20150416,000000,34.7269,34.7269,34.7269,34.7269,101.22423959048,0
+CFA.US,D,20150417,000000,34.3578,34.3737,34.3018,34.3478,1187.6309298487,0
+CFA.US,D,20150420,000000,34.6291,34.6731,34.6291,34.6731,355.78816885765,0
+CFA.US,D,20150421,000000,34.6201,34.6291,34.5902,34.5902,2265.0176383614,0
+CFA.US,D,20150422,000000,34.7369,34.7369,34.7369,34.7369,541.19890474121,0
+CFA.US,D,20150423,000000,34.7469,34.7469,34.7469,34.7469,314.69714090507,0
+CFA.US,D,20150424,000000,34.7559,34.7559,34.7559,34.7559,209.46402053873,0
+CFA.US,D,20150427,000000,34.7937,34.7937,34.7937,34.7937,100.22201939652,0
+CFA.US,D,20150428,000000,34.6381,34.6381,34.6381,34.6381,100.22201939652,0
+CFA.US,D,20150429,000000,34.4974,34.4974,34.4974,34.4974,432.95912379296,0
+CFA.US,D,20150430,000000,34.1611,34.1611,34.1611,34.1611,100.22201939652,0
+CFA.US,D,20150504,000000,34.6291,34.6291,34.6291,34.6291,314.69714090507,0
+CFA.US,D,20150505,000000,34.4136,34.4136,34.3478,34.3478,314.69714090507,0
+CFA.US,D,20150506,000000,34.1511,34.1511,34.1511,34.1511,126.27974443962,0
+CFA.US,D,20150507,000000,34.235,34.235,34.235,34.235,209.46402053873,0
+CFA.US,D,20150508,000000,34.5622,34.5622,34.5622,34.5622,100.22201939652,0
+CFA.US,D,20150511,000000,34.5074,34.5074,34.5074,34.5074,100.22201939652,0
+CFA.US,D,20150512,000000,34.4974,34.4974,34.4694,34.4694,476.05459213347,0
+CFA.US,D,20150513,000000,34.3937,34.3937,34.3937,34.3937,100.22201939652,0
+CFA.US,D,20150514,000000,34.7019,34.7369,34.7019,34.7369,1187.6309298487,0
+CFA.US,D,20150518,000000,34.8037,34.8326,34.8037,34.8226,3031.7160867447,0
+CFA.US,D,20150519,000000,35.0063,35.0233,34.9683,34.9683,57431.225994982,0
+CFA.US,D,20150521,000000,35.0233,35.0233,35.0233,35.0233,100.22201939652,0
+CFA.US,D,20150522,000000,34.9425,34.9425,34.9425,34.9425,209.46402053873,0
+CFA.US,D,20150526,000000,34.6102,34.6102,34.6102,34.6102,180.39963491374,0
+CFA.US,D,20150527,000000,34.8785,34.8785,34.8785,34.8785,541.19890474121,0
+CFA.US,D,20150528,000000,34.9504,34.9504,34.8037,34.8226,6752.9596669375,0
+CFA.US,D,20150529,000000,34.6661,34.6661,34.6381,34.6381,541.19890474121,0
+CFA.US,D,20150601,000000,34.7559,34.9235,34.7559,34.7559,1187.6309298487,0
+CFA.US,D,20150602,000000,34.6561,34.6561,34.6561,34.6561,209.46402053873,0
+CFA.US,D,20150603,000000,34.8695,34.8695,34.8606,34.8606,209.46402053873,0
+CFA.US,D,20150604,000000,34.4874,34.4874,34.4874,34.4874,314.69714090507,0
+CFA.US,D,20150605,000000,34.4136,34.5324,34.4136,34.5324,1407.1171523272,0
+CFA.US,D,20150608,000000,34.4874,34.4874,34.3288,34.3288,1514.3547130815,0
+CFA.US,D,20150609,000000,34.254,34.254,34.254,34.254,180.39963491374,0
+CFA.US,D,20150610,000000,34.7269,34.7559,34.693,34.693,1614.576732478,0
+CFA.US,D,20150611,000000,34.8785,34.8785,34.8226,34.8226,789.74951284458,0
+CFA.US,D,20150612,000000,34.7019,34.7019,34.693,34.693,1187.6309298487,0
+CFA.US,D,20150615,000000,34.4036,34.4036,34.4036,34.4036,541.19890474121,0
+CFA.US,D,20150616,000000,34.6311,34.6311,34.6311,34.6311,208.46180034476,0
+CFA.US,D,20150617,000000,34.7039,34.7039,34.7039,34.7039,100.22201939652,0
+CFA.US,D,20150618,000000,35.0093,35.1309,35.0093,35.1309,208.46180034476,0
+CFA.US,D,20150619,000000,35.0452,35.0452,35.0362,35.0362,431.956903599,0
+CFA.US,D,20150622,000000,35.1121,35.1121,35.1121,35.1121,313.69492071111,0
+CFA.US,D,20150623,000000,35.1489,35.1489,35.1489,35.1489,280.62165431025,0
+CFA.US,D,20150624,000000,34.9455,34.9455,34.9165,34.9165,853.89160525835,0
+CFA.US,D,20150625,000000,34.7589,34.7589,34.7589,34.7589,208.46180034476,0
+CFA.US,D,20150626,000000,34.8636,34.8636,34.8636,34.8636,431.956903599,0
+CFA.US,D,20150629,000000,34.0634,34.0634,34.0634,34.0634,100.22201939652,0
+CFA.US,D,20150630,000000,34.1441,34.1441,34.1441,34.1441,296.6571774137,0
+CFA.US,D,20150701,000000,34.4894,34.4894,34.3658,34.3658,1184.6242692669,0
+CFA.US,D,20150702,000000,34.4544,34.4634,34.3658,34.3658,3659.1059281669,0
+CFA.US,D,20150706,000000,34.255,34.255,34.255,34.255,208.46180034476,0
+CFA.US,D,20150708,000000,33.8687,33.8687,33.8687,33.8687,208.46180034476,0
+CFA.US,D,20150709,000000,34.1821,34.1821,34.1251,34.1251,2149.7623160554,0
+CFA.US,D,20150710,000000,34.2649,34.2649,34.2649,34.2649,100.22201939652,0
+CFA.US,D,20150713,000000,34.7039,34.7679,34.7039,34.7679,853.89160525835,0
+CFA.US,D,20150714,000000,34.8566,34.8566,34.8356,34.8356,708.56967713339,0
+CFA.US,D,20150715,000000,34.8356,34.8356,34.8356,34.8356,1938.2938551286,0
+CFA.US,D,20150716,000000,35.0922,35.0922,34.8895,34.8895,8286.3565637043,0
+CFA.US,D,20150723,000000,34.7967,34.7967,34.7967,34.7967,100.22201939652,0
+CFA.US,D,20150724,000000,34.695,34.695,34.22,34.22,6783.0262727564,0
+CFA.US,D,20150727,000000,34.1172,34.1172,34.0235,34.0235,4954.9766389639,0
+CFA.US,D,20150728,000000,34.246,34.246,34.236,34.236,2259.0043171976,0
+CFA.US,D,20150730,000000,34.8356,34.8636,34.6311,34.8636,6352.0715893514,0
+CFA.US,D,20150731,000000,34.7967,34.7967,34.7967,34.7967,313.69492071111,0
+CFA.US,D,20150803,000000,34.8166,34.8166,34.8166,34.8166,1031.2845795902,0
+CFA.US,D,20150806,000000,34.7679,34.7679,34.7679,34.7679,236.52396577579,0
+CFA.US,D,20150810,000000,35.0093,35.0093,35.0093,35.0093,100.22201939652,0
+CFA.US,D,20150812,000000,34.3658,34.6751,34.3658,34.6751,11407.270247712,0
+CFA.US,D,20150813,000000,34.685,34.8436,34.6751,34.7299,4846.7368580157,0
+CFA.US,D,20150814,000000,34.7867,34.7867,34.7589,34.7679,644.42758471962,0
+CFA.US,D,20150817,000000,34.8725,35.0452,34.8725,35.0362,751.6651454739,0
+CFA.US,D,20150820,000000,34.5094,34.5094,34.0534,34.0534,1403.1082715512,0
+CFA.US,D,20150821,000000,33.5884,33.5884,33.2262,33.2262,2471.4749983181,0
+CFA.US,D,20150824,000000,32.4808,32.7623,31.6747,31.7923,7080.6856703641,0
+CFA.US,D,20150825,000000,32.3262,32.3262,32.018,32.018,1403.1082715512,0
+CFA.US,D,20150826,000000,32.018,32.4271,31.6178,32.4271,8934.7930291998,0
+CFA.US,D,20150827,000000,32.8171,33.1693,32.7981,33.1693,16686.966229521,0
+CFA.US,D,20150828,000000,33.1613,33.1613,33.1613,33.1613,966.14026698245,0
+CFA.US,D,20150831,000000,33.1065,33.1254,32.9279,33.0336,2695.9723217663,0
+CFA.US,D,20150901,000000,32.4191,32.4191,31.964,31.964,3552.8705876066,0
+CFA.US,D,20150902,000000,32.2624,32.2714,32.2624,32.2714,540.19668454724,0
+CFA.US,D,20150903,000000,32.9379,32.9379,32.7334,32.7334,2366.2418779518,0
+CFA.US,D,20150904,000000,32.3642,32.3642,32.1875,32.1875,1509.3436121116,0
+CFA.US,D,20150909,000000,33.0436,33.0436,32.6495,32.6495,853.89160525835,0
+CFA.US,D,20150910,000000,32.7533,32.7802,32.5467,32.7802,15435.193207258,0
+CFA.US,D,20150914,000000,32.7234,32.7234,32.7234,32.7234,540.19668454724,0
+CFA.US,D,20150916,000000,33.1613,33.31,33.1613,33.31,2259.0043171976,0
+CFA.US,D,20150917,000000,33.4856,33.4856,33.4856,33.4856,540.19668454724,0
+CFA.US,D,20150918,000000,33.1793,33.1793,32.871,32.871,313.69492071111,0
+CFA.US,D,20150921,000000,33.1613,33.1793,32.8351,32.8999,5919.1124655585,0
+CFA.US,D,20150922,000000,32.5717,32.6755,32.4171,32.4251,851.88716487041,0
+CFA.US,D,20150923,000000,32.4341,32.4341,32.4251,32.4251,538.19224415931,0
+CFA.US,D,20150924,000000,31.989,32.3622,31.989,32.3622,888.96931204713,0
+CFA.US,D,20150925,000000,32.5547,32.5717,32.3622,32.3622,642.42314433169,0
+CFA.US,D,20150928,000000,31.8573,31.8573,31.8573,31.8573,305.67715915938,0
+CFA.US,D,20150930,000000,32.0538,32.0538,32.0538,32.0538,100.22201939652,0
+CFA.US,D,20151001,000000,31.7814,31.8173,31.7714,31.8173,1608.5634113141,0
+CFA.US,D,20151002,000000,32.1386,32.3701,32.1386,32.3701,312.69270051714,0
+CFA.US,D,20151005,000000,32.8261,33.0696,32.8261,33.0606,2792.185460387,0
+CFA.US,D,20151006,000000,33.0606,33.0606,32.8909,32.8909,749.66070508596,0
+CFA.US,D,20151007,000000,33.1524,33.1983,33.1524,33.1983,642.42314433169,0
+CFA.US,D,20151008,000000,33.32,33.3759,33.2172,33.3759,376915.97276663,0
+CFA.US,D,20151009,000000,33.6273,33.6273,33.4676,33.5625,55269.437036598,0
+CFA.US,D,20151012,000000,33.5345,33.5345,33.5276,33.5276,684.51639247822,0
+CFA.US,D,20151013,000000,33.5804,33.5804,33.294,33.294,4938.9411158604,0
+CFA.US,D,20151014,000000,33.3759,33.3759,33.1424,33.2662,6224.7896247179,0
+CFA.US,D,20151015,000000,33.294,33.294,33.2562,33.2562,206.45735995683,0
+CFA.US,D,20151016,000000,33.4039,33.4039,33.4039,33.4039,749.66070508596,0
+CFA.US,D,20151019,000000,33.5535,33.5535,33.3949,33.5246,14594.330464521,0
+CFA.US,D,20151021,000000,33.4876,33.7511,33.3669,33.3669,2573.7014581026,0
+CFA.US,D,20151022,000000,33.7969,33.8618,33.7781,33.8618,2143.7489948915,0
+CFA.US,D,20151023,000000,33.8339,33.9925,33.8249,33.9925,5579.3598198042,0
+CFA.US,D,20151026,000000,33.9387,34.0175,33.9387,34.0085,1293.8662704091,0
+CFA.US,D,20151027,000000,33.8917,33.8917,33.8618,33.8618,1608.5634113141,0
+CFA.US,D,20151028,000000,33.9666,33.9666,33.9666,33.9666,1068.3667267669,0
+CFA.US,D,20151029,000000,34.1661,34.1661,34.1024,34.1471,1181.617608685,0
+CFA.US,D,20151030,000000,34.1951,34.2968,34.1951,34.2689,4723.463774158,0
+CFA.US,D,20151102,000000,34.4007,34.4106,34.4007,34.4106,430.95468340504,0
+CFA.US,D,20151103,000000,34.4206,34.4944,34.4206,34.4944,430.95468340504,0
+CFA.US,D,20151104,000000,34.3807,34.3957,34.3807,34.3957,1997.4248465726,0
+CFA.US,D,20151105,000000,34.3058,34.3438,34.3058,34.3338,2792.185460387,0
+CFA.US,D,20151106,000000,34.249,34.3148,34.1951,34.3148,6654.7420879289,0
+CFA.US,D,20151109,000000,33.9925,33.9925,33.9925,33.9925,9462.9630714194,0
+CFA.US,D,20151110,000000,34.0464,34.1761,34.0464,34.1661,5685.5951603645,0
+CFA.US,D,20151111,000000,34.1291,34.1291,34.1291,34.1291,312.69270051714,0
+CFA.US,D,20151113,000000,33.2362,33.32,33.1803,33.1803,2359.2263365941,0
+CFA.US,D,20151116,000000,33.348,33.6553,33.1613,33.6553,333771.39563662,0
+CFA.US,D,20151117,000000,33.6743,33.7781,33.5724,33.5984,2143.7489948915,0
+CFA.US,D,20151118,000000,33.8518,34.0564,33.8518,34.0564,3647.0792858394,0
+CFA.US,D,20151119,000000,34.1202,34.1202,34.0854,34.0954,1399.0993907754,0
+CFA.US,D,20151120,000000,34.3148,34.3707,34.2779,34.2868,1399.0993907754,0
+CFA.US,D,20151123,000000,34.3438,34.4406,34.249,34.249,13199.239954522,0
+CFA.US,D,20151124,000000,34.224,34.3907,34.1661,34.3338,2900.4252413353,0
+CFA.US,D,20151125,000000,34.4496,34.4496,34.3618,34.4106,4293.5113109469,0
+CFA.US,D,20151130,000000,34.3058,34.3058,34.3058,34.3058,100.22201939652,0
+CFA.US,D,20151202,000000,34.7169,34.7169,34.1851,34.1951,3902.6454353005,0
+CFA.US,D,20151203,000000,34.3907,34.3907,33.6273,33.6743,5079.2519430156,0
+CFA.US,D,20151204,000000,34.0664,34.3338,34.0664,34.3058,4619.2328739856,0
+CFA.US,D,20151207,000000,34.0564,34.0564,34.0564,34.0564,851.88716487041,0
+CFA.US,D,20151208,000000,33.9846,33.9846,33.7741,33.8399,3977.8119498478,0
+CFA.US,D,20151209,000000,33.9925,34.0764,33.4576,33.5246,1293.8662704091,0
+CFA.US,D,20151210,000000,33.5904,33.7321,33.5904,33.6084,4723.463774158,0
+CFA.US,D,20151214,000000,33.1254,33.1424,32.9239,32.9568,4459.8798631451,0
+CFA.US,D,20151215,000000,33.4576,33.5345,33.32,33.4219,17601.993266611,0
+CFA.US,D,20151216,000000,33.4966,33.5984,33.4309,33.5984,8050.8348181224,0
+CFA.US,D,20151217,000000,33.5724,33.5804,33.4966,33.5066,2792.185460387,0
+CFA.US,D,20151218,000000,32.9778,33.0336,32.8531,32.8531,1608.5634113141,0
+CFA.US,D,20151221,000000,33.0696,33.0696,32.8999,32.8999,10838.00917754,0
+CFA.US,D,20151222,000000,33.3669,33.4776,33.1165,33.3759,3078.8204358611,0
+CFA.US,D,20151223,000000,33.7611,33.7879,33.7611,33.7611,1505.3347313358,0
+CFA.US,D,20151224,000000,33.7781,33.8249,33.7121,33.8249,5835.9281894594,0
+CFA.US,D,20151228,000000,33.5455,33.6953,33.5365,33.6763,1929.273873383,0
+CFA.US,D,20151229,000000,33.9596,34.0175,33.9506,34.0175,28588.331032857,0
+CFA.US,D,20151230,000000,33.9686,33.9776,33.8099,33.8099,188994.67529718,0
+CFA.US,D,20151231,000000,33.781,33.781,33.4886,33.4886,8598.0470440274,0
+CFA.US,D,20160104,000000,32.871,32.871,32.7014,32.7403,1417.1393542668,0
+CFA.US,D,20160105,000000,33.1613,33.1613,32.8799,33.0227,9565.1895312038,0
+CFA.US,D,20160106,000000,32.6275,32.7861,32.4151,32.4151,2453.4350348268,0
+CFA.US,D,20160107,000000,31.8892,31.96,31.8023,31.96,6160.6475323041,0
+CFA.US,D,20160108,000000,31.8892,31.9351,31.7216,31.7566,4088.056171184,0
+CFA.US,D,20160111,000000,31.514,31.514,31.2985,31.495,22375.568050466,0
+CFA.US,D,20160112,000000,31.7784,31.7784,31.3833,31.516,83870.796931977,0
+CFA.US,D,20160113,000000,31.5869,31.5869,30.9443,30.9532,4445.8487804296,0
+CFA.US,D,20160114,000000,31.2107,31.4362,31.0222,31.2895,5197.5139259035,0
+CFA.US,D,20160115,000000,30.646,30.7876,30.3776,30.7747,5019.1187313777,0
+CFA.US,D,20160119,000000,31.1318,31.1318,30.5083,30.7876,14642.437033831,0
+CFA.US,D,20160120,000000,30.0084,30.4703,29.702,30.4623,2448.423933857,0
+CFA.US,D,20160121,000000,30.5282,30.7976,30.4155,30.5991,17173.043023594,0
+CFA.US,D,20160122,000000,30.7607,31.084,30.7607,31.084,1981.3893234692,0
+CFA.US,D,20160125,000000,30.9812,30.9812,30.5631,30.5821,9825.7667816348,0
+CFA.US,D,20160126,000000,30.8165,31.0761,30.8165,31.0481,12111.831044069,0
+CFA.US,D,20160127,000000,30.9044,31.3235,30.8724,30.8994,3188.0624370033,0
+CFA.US,D,20160128,000000,31.1119,31.1119,30.7557,30.8015,7758.1865214845,0
+CFA.US,D,20160129,000000,31.2436,31.6627,31.2436,31.6627,1075.3822681247,0
+CFA.US,D,20160201,000000,31.6507,31.7655,31.504,31.7655,221916.60644874,0
+CFA.US,D,20160202,000000,31.6747,31.6747,31.1079,31.1498,2322.1441894174,0
+CFA.US,D,20160203,000000,30.6789,31.2995,30.6789,31.2995,604.33877696102,0
+CFA.US,D,20160204,000000,31.3703,31.3733,31.2985,31.3634,6077.4632562049,0
+CFA.US,D,20160205,000000,31.0002,31.1039,30.9384,30.9384,691.53193383598,0
+CFA.US,D,20160208,000000,31.1408,31.1408,30.0453,30.2269,4320.571256184,0
+CFA.US,D,20160209,000000,30.3786,30.658,30.3127,30.658,3630.041542542,0
+CFA.US,D,20160210,000000,30.7797,30.8355,30.5233,30.5233,3926.6987199556,0
+CFA.US,D,20160211,000000,30.152,30.199,29.9515,30.172,6720.8886207306,0
+CFA.US,D,20160212,000000,30.5361,30.5461,30.3706,30.5461,1685.7343662495,0
+CFA.US,D,20160216,000000,30.6929,31.2626,30.6929,31.2566,126916.15426278,0
+CFA.US,D,20160217,000000,31.7286,31.7923,31.7076,31.7586,4215.3381358176,0
+CFA.US,D,20160218,000000,31.6547,31.7754,31.6457,31.6937,2238.9599133183,0
+CFA.US,D,20160219,000000,31.4871,31.6937,31.4871,31.6807,6810.0862179935,0
+CFA.US,D,20160222,000000,32.0778,32.1536,32.0678,32.1536,2844.3009104733,0
+CFA.US,D,20160223,000000,31.9181,31.9181,31.8113,31.8113,704.56079635754,0
+CFA.US,D,20160224,000000,31.4482,32.008,31.4213,32.008,5468.1133782741,0
+CFA.US,D,20160225,000000,32.1536,32.4051,32.011,32.3861,5303.7492664638,0
+CFA.US,D,20160226,000000,32.5337,32.5417,32.45,32.4668,6754.9641073254,0
+CFA.US,D,20160229,000000,32.4231,32.5098,32.2554,32.2744,2802.2076623267,0
+CFA.US,D,20160301,000000,32.5477,32.5477,32.5298,32.5298,284.63053508612,0
+CFA.US,D,20160302,000000,32.9269,32.9269,32.7523,32.7742,2142.7467746976,0
+CFA.US,D,20160303,000000,32.8839,33.0327,32.8839,33.0327,1431.1704369823,0
+CFA.US,D,20160304,000000,33.3859,33.4497,33.2272,33.302,7059.6390462908,0
+CFA.US,D,20160307,000000,33.3769,33.4129,33.296,33.3859,1846.0895972839,0
+CFA.US,D,20160308,000000,33.0766,33.1833,33.0576,33.1234,8631.1203104283,0
+CFA.US,D,20160309,000000,33.1324,33.1324,33.1324,33.1324,309.68603993525,0
+CFA.US,D,20160310,000000,32.9538,33.1863,32.9538,33.1006,2447.421713663,0
+CFA.US,D,20160311,000000,33.5455,33.7042,33.5455,33.7042,3125.9247849775,0
+CFA.US,D,20160314,000000,33.5934,33.7241,33.5934,33.7241,2723.0322670034,0
+CFA.US,D,20160315,000000,33.4487,33.5256,33.4398,33.5246,131403.09407116,0
+CFA.US,D,20160316,000000,33.4876,33.7042,33.4876,33.7042,2327.1552903871,0
+CFA.US,D,20160317,000000,33.782,33.9596,33.7731,33.9596,2973.5873154947,0
+CFA.US,D,20160318,000000,34.247,34.2659,34.1671,34.227,13874.736365255,0
+CFA.US,D,20160321,000000,34.3887,34.3887,34.1004,34.204,2892.4074797836,0
+CFA.US,D,20160322,000000,34.1521,34.2699,34.1521,34.238,10398.034512389,0
+CFA.US,D,20160323,000000,34.0914,34.1251,34.0225,34.1172,6158.6430919161,0
+CFA.US,D,20160324,000000,33.7531,33.8069,33.6623,33.8069,3081.827096443,0
+CFA.US,D,20160328,000000,34.1521,34.1521,33.9047,34.0145,39076.565362703,0
+CFA.US,D,20160329,000000,34.0145,34.0145,34.0045,34.0045,895.98485340488,0
+CFA.US,D,20160330,000000,34.4944,34.5204,34.4486,34.4486,10252.712584264,0
+CFA.US,D,20160331,000000,34.4944,34.5294,34.4076,34.4486,8977.8884975402,0
+CFA.US,D,20160401,000000,34.3508,34.6012,34.3418,34.6012,144564.24965831,0
+CFA.US,D,20160404,000000,34.6171,34.6171,34.5492,34.5492,3257.2156303868,0
+CFA.US,D,20160405,000000,34.1821,34.211,34.0884,34.1172,6338.0405066359,0
+CFA.US,D,20160406,000000,34.1044,34.3987,34.1044,34.3987,2926.4829663784,0
+CFA.US,D,20160407,000000,34.4186,34.4186,33.8757,33.9237,5183.4828431879,0
+CFA.US,D,20160408,000000,34.261,34.2649,33.9965,33.9965,7584.8024279286,0
+CFA.US,D,20160411,000000,34.2888,34.3118,34.0524,34.0524,4328.5890177357,0
+CFA.US,D,20160412,000000,34.1351,34.2759,33.9516,34.238,16635.852999628,0
+CFA.US,D,20160413,000000,34.3608,34.6531,34.3608,34.6531,4615.2239932098,0
+CFA.US,D,20160414,000000,34.8616,34.8616,34.6261,34.6441,5591.3864621319,0
+CFA.US,D,20160415,000000,34.5204,34.6721,34.5204,34.6631,2350.2063548484,0
+CFA.US,D,20160418,000000,34.5872,34.8705,34.5872,34.8336,5475.1289196319,0
+CFA.US,D,20160419,000000,34.9623,35.0562,34.8336,34.9405,5534.2599110758,0
+CFA.US,D,20160420,000000,35.0003,35.1319,34.8975,35.1319,4269.4580262917,0
+CFA.US,D,20160421,000000,35.0372,35.0372,34.7759,34.8027,7328.2340582735,0
+CFA.US,D,20160422,000000,34.9713,34.9903,34.8176,34.9713,6337.0382864419,0
+CFA.US,D,20160425,000000,35.0852,35.0852,34.7469,34.8416,1074.3800479307,0
+CFA.US,D,20160426,000000,34.9793,35.1031,34.9345,35.0462,5881.0280981878,0
+CFA.US,D,20160427,000000,35.1131,35.3316,35.0462,35.3316,49090.749540803,0
+CFA.US,D,20160428,000000,35.5131,35.5131,34.8516,34.8516,35434.497177833,0
+CFA.US,D,20160429,000000,34.9155,34.9155,34.4386,34.4584,6589.5977753211,0
+CFA.US,D,20160502,000000,34.6411,34.8885,34.6411,34.8885,5291.7226241362,0
+CFA.US,D,20160503,000000,34.6491,34.6491,34.4286,34.5492,2502.5438243311,0
+CFA.US,D,20160504,000000,34.3787,34.4844,34.257,34.3508,54044.723959573,0
+CFA.US,D,20160505,000000,34.3687,34.3887,34.257,34.2759,4053.9806845893,0
+CFA.US,D,20160506,000000,34.1521,34.4186,34.1521,34.3887,2277.0442806889,0
+CFA.US,D,20160509,000000,34.4944,34.5492,34.4584,34.5044,3710.2191580591,0
+CFA.US,D,20160510,000000,34.683,34.8975,34.683,34.8975,8020.7682123034,0
+CFA.US,D,20160511,000000,34.7759,34.7759,34.5872,34.5932,3043.7427290723,0
+CFA.US,D,20160512,000000,34.4664,34.6171,34.4036,34.5772,1915.2427906675,0
+CFA.US,D,20160513,000000,34.4944,34.5492,34.201,34.24,5265.6648990932,0
+CFA.US,D,20160516,000000,34.3687,34.5682,34.3687,34.5392,4847.7390782096,0
+CFA.US,D,20160517,000000,34.4944,34.5772,34.201,34.2948,33046.206455615,0
+CFA.US,D,20160518,000000,34.1901,34.5034,34.0954,34.2988,6012.3189435972,0
+CFA.US,D,20160519,000000,34.0724,34.1521,33.9746,34.1441,1979.3848830813,0
+CFA.US,D,20160520,000000,34.4386,34.5134,34.4286,34.4664,7474.5582065924,0
+CFA.US,D,20160523,000000,34.4754,34.5204,34.3787,34.3787,9050.0483515057,0
+CFA.US,D,20160524,000000,34.5154,34.8885,34.5154,34.8885,9243.476848941,0
+CFA.US,D,20160525,000000,35.0562,35.0852,34.9903,35.0762,3187.0602168094,0
+CFA.US,D,20160526,000000,35.1229,35.1229,34.9713,35.0462,4290.504650365,0
+CFA.US,D,20160527,000000,35.2537,35.2537,35.1609,35.2447,4603.1973508821,0
+CFA.US,D,20160531,000000,35.3316,35.3416,35.1319,35.2737,2925.4807461844,0
+CFA.US,D,20160601,000000,35.1949,35.3974,35.1899,35.3974,3991.8430325634,0
+CFA.US,D,20160602,000000,35.4543,35.4892,35.2926,35.4892,2024.4847918097,0
+CFA.US,D,20160603,000000,35.1609,35.4154,35.1609,35.4064,2276.042060495,0
+CFA.US,D,20160606,000000,35.5201,35.592,35.4932,35.576,4711.4371318304,0
+CFA.US,D,20160607,000000,35.568,35.6688,35.5181,35.6688,7950.6127987259,0
+CFA.US,D,20160608,000000,35.7637,35.7637,35.6868,35.7437,3671.1325704945,0
+CFA.US,D,20160609,000000,35.7915,35.7915,35.5201,35.7027,4165.2271261194,0
+CFA.US,D,20160610,000000,35.2936,35.3824,35.2258,35.2258,4381.7066880159,0
+CFA.US,D,20160613,000000,35.2098,35.2178,34.9205,34.9205,4087.05395099,0
+CFA.US,D,20160614,000000,34.9663,34.9663,34.685,34.7877,71431.239884482,0
+CFA.US,D,20160615,000000,34.9385,34.9663,34.7789,34.7977,30426.40286859,0
+CFA.US,D,20160616,000000,34.5412,34.8636,34.4206,34.8546,7181.9099099546,0
+CFA.US,D,20160617,000000,34.6561,34.8646,34.6561,34.8646,9801.7134969796,0
+CFA.US,D,20160620,000000,34.9943,35.3656,34.9943,35.0971,16945.539039564,0
+CFA.US,D,20160621,000000,35.2317,35.2317,35.0702,35.1659,6241.8273680153,0
+CFA.US,D,20160622,000000,35.1659,35.2976,35.0872,35.0872,7116.7655973468,0
+CFA.US,D,20160623,000000,35.4014,35.588,35.4014,35.581,6494.3868568945,0
+CFA.US,D,20160624,000000,34.0914,34.7977,34.0914,34.23,14353.797617969,0
+CFA.US,D,20160627,000000,34.1821,34.1821,33.2512,33.365,82215.129171547,0
+CFA.US,D,20160628,000000,33.781,33.9237,33.6183,33.8957,22504.854455488,0
+CFA.US,D,20160629,000000,34.3048,34.5892,34.2858,34.5612,9356.727730859,0
+CFA.US,D,20160630,000000,34.7559,35.0502,34.7559,35.0303,5130.3651729079,0
+CFA.US,D,20160701,000000,35.2866,35.2876,35.0862,35.1269,5420.0068089638,0
+CFA.US,D,20160705,000000,34.8077,34.8186,34.685,34.8186,6050.4033109678,0
+CFA.US,D,20160706,000000,34.6092,35.0213,34.6092,35.0123,6046.394430192,0
+CFA.US,D,20160707,000000,35.1359,35.1459,35.0303,35.0792,1861.1229001934,0
+CFA.US,D,20160708,000000,35.4014,35.6878,35.4014,35.6828,2707.998964094,0
+CFA.US,D,20160711,000000,35.8823,35.8823,35.8823,35.8823,424.94136224124,0
+CFA.US,D,20160712,000000,36.0999,36.1767,36.0131,36.1327,3511.7795596541,0
+CFA.US,D,20160713,000000,36.2864,36.2864,36.042,36.1367,4753.5303799769,0
+CFA.US,D,20160714,000000,36.4661,36.4661,36.1947,36.2685,2873.3652960982,0
+CFA.US,D,20160715,000000,36.2874,36.3513,36.1807,36.2125,87392.598693571,0
+CFA.US,D,20160718,000000,36.3024,36.3044,36.2245,36.2964,3454.653008598,0
+CFA.US,D,20160719,000000,36.4372,36.4372,36.1377,36.2315,13987.987247171,0
+CFA.US,D,20160720,000000,36.3613,36.4472,36.2405,36.4192,9636.3471649753,0
+CFA.US,D,20160721,000000,36.4501,36.475,36.2864,36.2864,51444.964776427,0
+CFA.US,D,20160722,000000,36.3134,36.4949,36.3134,36.4849,38624.564055225,0
+CFA.US,D,20160725,000000,36.5528,36.5528,36.3812,36.4282,41307.507514469,0
+CFA.US,D,20160726,000000,36.5968,36.6068,36.4949,36.6068,54101.850510629,0
+CFA.US,D,20160727,000000,36.5289,36.5289,36.3982,36.4192,5259.6515779293,0
+CFA.US,D,20160728,000000,36.4949,36.5428,36.2595,36.4949,9627.3271832296,0
+CFA.US,D,20160729,000000,36.3433,36.5149,36.3423,36.5149,3889.6165727789,0
+CFA.US,D,20160801,000000,36.4092,36.5209,36.3613,36.3613,798.76949459026,0
+CFA.US,D,20160802,000000,36.5338,36.5338,35.9781,36.0311,7597.8312904502,0
+CFA.US,D,20160803,000000,36.052,36.1947,36.052,36.1947,5620.4508477568,0
+CFA.US,D,20160804,000000,36.2215,36.2215,36.1567,36.1857,765.69622818941,0
+CFA.US,D,20160805,000000,36.5338,36.5338,36.4869,36.5169,5911.0947040067,0
+CFA.US,D,20160808,000000,36.6536,36.6536,36.4571,36.4571,6325.0116441144,0
+CFA.US,D,20160809,000000,36.5149,36.5618,36.4531,36.469,4206.3181540719,0
+CFA.US,D,20160810,000000,36.4661,36.4949,36.3812,36.4472,21312.21242467,0
+CFA.US,D,20160811,000000,36.6726,36.6796,36.5338,36.6626,9605.2783389625,0
+CFA.US,D,20160812,000000,36.7165,36.7165,36.5528,36.6068,5375.9091204293,0
+CFA.US,D,20160815,000000,36.7843,36.8412,36.7843,36.7943,167527.11874245,0
+CFA.US,D,20160816,000000,36.5708,36.6796,36.5708,36.5708,23633.354393893,0
+CFA.US,D,20160817,000000,36.4472,36.5528,36.3712,36.5508,7978.6749641569,0
+CFA.US,D,20160818,000000,36.5708,36.6876,36.5708,36.6706,30557.693713999,0
+CFA.US,D,20160819,000000,36.5448,36.7843,36.5448,36.7654,11308.05044851,0
+CFA.US,D,20160822,000000,36.6536,36.7654,36.6526,36.7574,5313.7714684035,0
+CFA.US,D,20160823,000000,36.9909,37.0109,36.906,36.906,12287.219578013,0
+CFA.US,D,20160824,000000,37.0009,37.0009,36.6536,36.6716,5719.6706469594,0
+CFA.US,D,20160825,000000,36.6966,36.8033,36.6706,36.6876,23853.842836566,0
+CFA.US,D,20160826,000000,36.7943,36.906,36.5049,36.5149,9006.9528831652,0
+CFA.US,D,20160829,000000,36.7843,36.8592,36.7843,36.7963,5705.6395642438,0
+CFA.US,D,20160830,000000,36.8312,36.8312,36.6886,36.7744,6939.372623015,0
+CFA.US,D,20160831,000000,36.7175,36.7465,36.5878,36.6966,53176.8012716,0
+CFA.US,D,20160901,000000,36.7744,36.7744,36.4949,36.6068,29396.120509193,0
+CFA.US,D,20160902,000000,36.8691,36.902,36.8302,36.8791,7218.9920571313,0
+CFA.US,D,20160906,000000,36.9909,36.9909,36.7584,36.8412,7752.1732003208,0
+CFA.US,D,20160907,000000,36.9789,36.9789,36.8562,36.922,15314.926783982,0
+CFA.US,D,20160908,000000,36.922,36.922,36.7804,36.8192,10218.637097669,0
+CFA.US,D,20160909,000000,36.5918,36.5918,35.8853,35.8853,11795.129462777,0
+CFA.US,D,20160912,000000,35.6778,36.4202,35.611,36.4202,10037.235242561,0
+CFA.US,D,20160913,000000,36.1497,36.1497,35.7915,35.8474,24312.859685402,0
+CFA.US,D,20160914,000000,35.9113,36.0071,35.7047,35.7757,14502.126206676,0
+CFA.US,D,20160915,000000,35.7727,36.1977,35.7727,36.1607,10478.212127906,0
+CFA.US,D,20160916,000000,36.1707,36.1707,35.8753,35.9781,18657.331130856,0
+CFA.US,D,20160919,000000,36.1707,36.2725,36.0859,36.0949,11091.570886612,0
+CFA.US,D,20160920,000000,36.3473,36.3473,36.036,36.056,14749.674594586,0
+CFA.US,D,20160921,000000,36.3184,36.4611,36.0809,36.4332,14652.459235771,0
+CFA.US,D,20160922,000000,36.6716,36.7225,36.6018,36.7125,14004.022770276,0
+CFA.US,D,20160923,000000,36.7425,36.7425,36.5189,36.5289,7135.8077810321,0
+CFA.US,D,20160926,000000,36.2914,36.3473,36.2445,36.2445,14012.040531827,0
+CFA.US,D,20160927,000000,36.2815,36.4521,36.2675,36.4242,10031.221921398,0
+CFA.US,D,20160928,000000,36.6386,36.6386,36.2924,36.5658,8878.6686983376,0
+CFA.US,D,20160929,000000,36.5478,36.5748,36.1607,36.2355,21021.56856842,0
+CFA.US,D,20160930,000000,36.3174,36.5918,36.3174,36.5658,13158.148926569,0
+CFA.US,D,20161003,000000,36.3453,36.4611,36.2795,36.3762,7250.0608831442,0
+CFA.US,D,20161004,000000,36.3862,36.3862,36.0879,36.1607,10524.314256828,0
+CFA.US,D,20161005,000000,36.3384,36.4422,36.3384,36.3662,19073.252511352,0
+CFA.US,D,20161006,000000,36.2205,36.4142,36.2205,36.4042,11726.978489587,0
+CFA.US,D,20161007,000000,36.5478,36.5478,36.1119,36.2355,4946.9588774122,0
+CFA.US,D,20161010,000000,36.3284,36.5099,36.3284,36.3473,6460.3113702997,0
+CFA.US,D,20161011,000000,36.3284,36.3284,35.7337,35.8753,23007.968992858,0
+CFA.US,D,20161012,000000,35.9691,36.056,35.8663,36.0261,16105.67851702,0
+CFA.US,D,20161013,000000,35.8094,35.8923,35.566,35.8274,21288.159140014,0
+CFA.US,D,20161014,000000,36.0949,36.1218,35.8853,35.9023,18838.732985963,0
+CFA.US,D,20161017,000000,35.9023,35.9392,35.7537,35.7827,11538.561093122,0
+CFA.US,D,20161018,000000,35.9023,36.0261,35.9023,35.9691,13392.668451958,0
+CFA.US,D,20161019,000000,36.046,36.0849,35.8813,36.046,21709.09162148,0
+CFA.US,D,20161020,000000,35.9302,36.036,35.8274,35.9492,5809.8704644163,0
+CFA.US,D,20161021,000000,35.7727,35.9492,35.7727,35.9392,5865.9947952783,0
+CFA.US,D,20161024,000000,36.2195,36.2445,36.0899,36.1218,3123.9203445895,0
+CFA.US,D,20161025,000000,36.1019,36.1019,35.8564,35.8853,17034.736636826,0
+CFA.US,D,20161026,000000,35.8274,35.9302,35.7797,35.8274,13703.356712086,0
+CFA.US,D,20161027,000000,35.7637,35.7637,35.611,35.6199,31627.06266096,0
+CFA.US,D,20161028,000000,35.6868,35.8943,35.599,35.6788,10422.087797045,0
+CFA.US,D,20161031,000000,35.8094,35.8474,35.7237,35.8194,17852.548315102,0
+CFA.US,D,20161101,000000,36.0261,36.0261,35.3486,35.584,106267.41160652,0
+CFA.US,D,20161102,000000,35.538,35.575,35.3894,35.4424,9901.9355163762,0
+CFA.US,D,20161103,000000,35.3944,35.5012,35.2337,35.2337,42344.805415223,0
+CFA.US,D,20161104,000000,35.3486,35.5052,35.2727,35.3844,7721.1043743078,0
+CFA.US,D,20161107,000000,35.7827,35.9691,35.7527,35.9023,23811.74958842,0
+CFA.US,D,20161108,000000,35.9492,36.2255,35.8374,36.1867,19846.966501093,0
+CFA.US,D,20161109,000000,35.8094,36.6108,35.7357,36.4799,91962.722778053,0
+CFA.US,D,20161110,000000,36.7005,36.8562,36.5269,36.7425,67564.674376164,0
+CFA.US,D,20161111,000000,36.6926,36.8082,36.6206,36.7525,14185.424625383,0
+CFA.US,D,20161114,000000,36.94,37.1515,36.94,37.1147,29029.307918202,0
+CFA.US,D,20161115,000000,37.3311,37.3601,37.0827,37.3311,33405.001285053,0
+CFA.US,D,20161116,000000,37.3131,37.3131,37.1844,37.2493,17791.412883269,0
+CFA.US,D,20161117,000000,37.3411,37.5326,37.3311,37.5227,74773.644231356,0
+CFA.US,D,20161118,000000,37.5796,37.5796,37.379,37.4548,50915.792514014,0
+CFA.US,D,20161121,000000,37.6344,37.6514,37.5187,37.6444,98869.022134667,0
+CFA.US,D,20161122,000000,37.7782,37.837,37.6864,37.837,38593.495229212,0
+CFA.US,D,20161123,000000,37.817,37.9228,37.7682,37.9228,25213.855639776,0
+CFA.US,D,20161125,000000,38.0815,38.0995,38.0435,38.0995,8960.8507542428,0
+CFA.US,D,20161128,000000,38.0725,38.0725,37.8668,37.8668,28005.03887997,0
+CFA.US,D,20161129,000000,37.9947,38.0995,37.9597,37.9887,59846.576662437,0
+CFA.US,D,20161130,000000,37.9887,38.1194,37.7782,37.837,34002.324520657,0
+CFA.US,D,20161201,000000,37.7482,37.8758,37.5965,37.5965,22706.300714475,0
+CFA.US,D,20161202,000000,37.7582,37.7682,37.6065,37.6634,22010.759899863,0
+CFA.US,D,20161205,000000,37.9228,37.9557,37.6754,37.9228,21942.608926674,0
+CFA.US,D,20161206,000000,38.0355,38.1492,37.9048,38.1492,77896.562355751,0
+CFA.US,D,20161207,000000,38.1882,38.6812,38.1194,38.6232,37586.263934277,0
+CFA.US,D,20161208,000000,38.71,38.8966,38.6232,38.8238,44918.506873326,0
+CFA.US,D,20161209,000000,39.0553,39.0553,38.779,38.8806,33452.10563417,0
+CFA.US,D,20161212,000000,39.163,39.163,38.6981,38.746,21986.706615209,0
+CFA.US,D,20161213,000000,38.9096,38.9326,38.8159,38.9006,58604.825842114,0
+CFA.US,D,20161214,000000,39.0184,39.0184,38.5095,38.5185,15410.137702408,0
+CFA.US,D,20161215,000000,38.6732,38.8347,38.6212,38.721,25155.726868526,0
+CFA.US,D,20161216,000000,38.8357,38.8357,38.5583,38.6073,14012.040531827,0
+CFA.US,D,20161219,000000,38.781,38.7889,38.6432,38.712,28093.234257039,0
+CFA.US,D,20161220,000000,38.9376,38.9376,38.8009,38.8637,20897.293264368,0
+CFA.US,D,20161221,000000,38.9096,38.9096,38.7979,38.8258,32575.162964451,0
+CFA.US,D,20161222,000000,38.8926,38.8926,38.5394,38.5973,30922.501864602,0
+CFA.US,D,20161223,000000,38.721,38.721,38.6322,38.6832,48802.110124941,0
+CFA.US,D,20161227,000000,38.771,38.8926,38.754,38.8159,20368.121001955,0
+CFA.US,D,20161228,000000,39.0783,39.0783,38.3958,38.4157,20221.796853635,0
+CFA.US,D,20161229,000000,38.5185,38.5973,38.3928,38.4546,11789.116141613,0
+CFA.US,D,20161230,000000,38.6162,38.6162,38.2181,38.2839,16370.264648227,0
+CFA.US,D,20170103,000000,38.4058,38.6632,38.3299,38.5384,40039.698969103,0
+CFA.US,D,20170104,000000,38.8069,38.9376,38.781,38.9096,22981.911267816,0
+CFA.US,D,20170105,000000,38.761,38.9006,38.5973,38.731,20458.320819412,0
+CFA.US,D,20170106,000000,38.9096,38.9366,38.741,38.8547,18482.944817106,0
+CFA.US,D,20170109,000000,39.0383,39.0383,38.6342,38.6532,22083.921974023,0
+CFA.US,D,20170110,000000,38.741,38.8736,38.703,38.78,26821.416830896,0
+CFA.US,D,20170111,000000,38.9276,38.9276,38.6252,38.8876,40024.665666194,0
+CFA.US,D,20170112,000000,38.9276,38.9276,38.4985,38.7889,21182.926019648,0
+CFA.US,D,20170113,000000,39.0184,39.0274,38.8637,38.9006,36713.330145333,0
+CFA.US,D,20170117,000000,38.9704,38.9704,38.6672,38.725,52899.186277871,0
+CFA.US,D,20170118,000000,38.8956,38.8956,38.725,38.8676,20456.316379023,0
+CFA.US,D,20170119,000000,38.9884,38.9884,38.6143,38.714,14849.896613982,0
+CFA.US,D,20170120,000000,38.6672,38.8866,38.6672,38.7839,229189.71839635,0
+CFA.US,D,20170123,000000,38.9416,38.9416,38.5913,38.732,15749.890348163,0
+CFA.US,D,20170124,000000,38.9605,39.16,38.8397,39.0923,297586.23553351,0
+CFA.US,D,20170125,000000,39.2728,39.4135,39.2728,39.4135,35308.217433394,0
+CFA.US,D,20170126,000000,39.5203,39.5203,39.2997,39.3367,24156.513335144,0
+CFA.US,D,20170127,000000,39.4634,39.4634,39.2039,39.2558,21939.602266092,0
+CFA.US,D,20170130,000000,39.0074,39.0323,38.765,39.0204,25387.239733332,0
+CFA.US,D,20170131,000000,39.1122,39.1122,38.8936,39.1013,85269.896322752,0
+CFA.US,D,20170201,000000,38.9794,39.2369,38.9226,38.9974,18033.95017021,0
+CFA.US,D,20170202,000000,39.0144,39.165,38.9276,39.0723,69131.144539331,0
+CFA.US,D,20170203,000000,39.3397,39.4235,39.2558,39.3945,81975.598545189,0
+CFA.US,D,20170206,000000,39.16,39.4225,39.16,39.3017,26084.784988332,0
+CFA.US,D,20170207,000000,39.4335,39.4335,39.2459,39.3307,33181.506181801,0
+CFA.US,D,20170208,000000,39.3307,39.3955,39.2439,39.3736,19978.257346502,0
+CFA.US,D,20170209,000000,39.4534,39.7008,39.4534,39.6639,28477.084591327,0
+CFA.US,D,20170210,000000,39.7967,39.8565,39.6639,39.8166,17728.27301105,0
+CFA.US,D,20170213,000000,40.0272,40.0371,39.9324,39.9692,19343.851963722,0
+CFA.US,D,20170214,000000,39.8515,40.11,39.8515,40.0541,20524.467352213,0
+CFA.US,D,20170215,000000,40.0611,40.3205,40.0611,40.2835,39959.521353586,0
+CFA.US,D,20170216,000000,40.3993,40.3993,40.1559,40.2975,15532.408566073,0
+CFA.US,D,20170217,000000,40.3335,40.3803,40.1559,40.3803,73088.912085299,0
+CFA.US,D,20170221,000000,40.5429,40.6437,40.4941,40.6327,38252.740363264,0
+CFA.US,D,20170222,000000,40.6847,40.6847,40.4752,40.5889,64186.190102307,0
+CFA.US,D,20170223,000000,40.7795,40.7894,40.4163,40.4941,41524.98929656,0
+CFA.US,D,20170224,000000,40.5529,40.6657,40.3733,40.6557,22853.627082988,0
+CFA.US,D,20170227,000000,40.7116,40.7795,40.6557,40.7795,21017.559687644,0
+CFA.US,D,20170228,000000,40.7984,40.7984,40.5609,40.5799,27331.546909624,0
+CFA.US,D,20170301,000000,40.951,41.2004,40.951,41.1247,65220.481342478,0
+CFA.US,D,20170302,000000,41.2004,41.2004,40.8383,40.8563,95847.328249861,0
+CFA.US,D,20170303,000000,40.8672,40.8942,40.7146,40.8762,40906.619436883,0
+CFA.US,D,20170306,000000,40.8563,40.8563,40.6049,40.7216,437936.1492762,0
+CFA.US,D,20170307,000000,40.7745,40.7745,40.509,40.5379,46260.479713046,0
+CFA.US,D,20170308,000000,40.6019,40.6807,40.512,40.512,38278.798088307,0
+CFA.US,D,20170309,000000,40.6897,40.6897,40.3693,40.519,147324.36407249,0
+CFA.US,D,20170310,000000,40.7366,40.7646,40.511,40.6647,81898.427590254,0
+CFA.US,D,20170313,000000,40.7246,40.7844,40.6437,40.7844,21495.618720166,0
+CFA.US,D,20170314,000000,40.8034,40.8034,40.524,40.6517,45055.811039899,0
+CFA.US,D,20170315,000000,40.6208,41.0808,40.6208,41.023,109266.05442687,0
+CFA.US,D,20170316,000000,41.1297,41.1297,40.9091,40.9381,50243.302763862,0
+CFA.US,D,20170317,000000,41.1008,41.1008,40.8862,40.982,100348.29914095,0
+CFA.US,D,20170320,000000,40.965,41.1008,40.7486,40.8034,27702.368381391,0
+CFA.US,D,20170321,000000,40.965,40.965,40.2047,40.2166,20543.509535899,0
+CFA.US,D,20170322,000000,40.2616,40.3375,40.1329,40.3175,25472.42844982,0
+CFA.US,D,20170323,000000,40.3015,40.5659,40.2825,40.3275,167491.03881546,0
+CFA.US,D,20170324,000000,40.4143,40.509,40.1469,40.2616,70281.693322003,0
+CFA.US,D,20170327,000000,40.0751,40.2716,39.6919,40.2176,22984.917928397,0
+CFA.US,D,20170328,000000,40.2536,40.5469,40.1229,40.4712,124967.83820571,0
+CFA.US,D,20170329,000000,40.3943,40.502,40.3763,40.4802,33254.668255959,0
+CFA.US,D,20170330,000000,40.4802,40.6607,40.4802,40.6407,20413.220910683,0
+CFA.US,D,20170331,000000,40.5569,40.6967,40.5569,40.6009,15690.759356718,0
+CFA.US,D,20170403,000000,40.4902,40.6337,40.2037,40.3943,59044.800507265,0
+CFA.US,D,20170404,000000,40.3663,40.4073,40.2536,40.3105,38411.09115391,0
+CFA.US,D,20170405,000000,40.4802,40.6417,40.1229,40.1599,30849.339790442,0
+CFA.US,D,20170406,000000,40.2176,40.4143,40.0451,40.3275,23950.055975186,0
+CFA.US,D,20170407,000000,40.2077,40.3943,40.2077,40.3105,36163.111258846,0
+CFA.US,D,20170410,000000,40.2446,40.4991,40.2376,40.3475,15062.367295103,0
+CFA.US,D,20170411,000000,40.3275,40.4423,40.085,40.4423,15012.256285405,0
+CFA.US,D,20170412,000000,40.3564,40.3564,40.0551,40.1319,90200.819677062,0
+CFA.US,D,20170413,000000,39.9872,40.1798,39.8595,39.8654,29072.403386543,0
+CFA.US,D,20170417,000000,40.0062,40.1858,39.9034,40.1678,33184.512842381,0
+CFA.US,D,20170418,000000,40.1509,40.1898,40.0252,40.1808,20275.91674411,0
+CFA.US,D,20170419,000000,40.4053,40.4053,40.1898,40.2316,29619.615612448,0
+CFA.US,D,20170420,000000,40.4153,40.6587,40.2915,40.6029,34501.430177252,0
+CFA.US,D,20170421,000000,40.7086,40.7086,40.4433,40.5579,35473.583765398,0
+CFA.US,D,20170424,000000,41.1875,41.1875,40.9471,41.025,71614.646179977,0
+CFA.US,D,20170425,000000,41.2614,41.2903,41.1597,41.2164,40372.4360735,0
+CFA.US,D,20170426,000000,41.2434,41.3971,41.1845,41.2394,43529.429684491,0
+CFA.US,D,20170427,000000,41.4709,41.4709,41.2064,41.3163,41880.777465418,0
+CFA.US,D,20170428,000000,41.2434,41.2813,41.025,41.0928,61196.567263709,0
+CFA.US,D,20170501,000000,41.3093,41.3093,41.015,41.1217,47225.617759833,0
+CFA.US,D,20170502,000000,41.2903,41.2903,41.015,41.1028,36450.748454514,0
+CFA.US,D,20170503,000000,41.1028,41.1028,40.9012,41.0409,22970.886845682,0
+CFA.US,D,20170504,000000,41.2064,41.2064,40.961,41.1347,19409.998496523,0
+CFA.US,D,20170505,000000,41.2813,41.3093,41.1367,41.3003,20475.358562709,0
+CFA.US,D,20170508,000000,41.3562,41.3562,41.1697,41.2014,23792.707404733,0
+CFA.US,D,20170509,000000,41.3462,41.3462,41.1786,41.2044,33512.238845808,0
+CFA.US,D,20170510,000000,41.1317,41.4609,41.1317,41.2614,17923.705948873,0
+CFA.US,D,20170511,000000,41.2244,41.2244,40.9111,41.1577,33159.457337533,0
+CFA.US,D,20170512,000000,41.1217,41.1217,40.9201,40.9401,148879.80981353,0
+CFA.US,D,20170515,000000,41.0928,41.2544,41.0928,41.2244,17057.787701288,0
+CFA.US,D,20170516,000000,41.3272,41.3272,41.0738,41.1227,320412.80267125,0
+CFA.US,D,20170517,000000,40.9072,40.9072,40.4822,40.4822,30399.342923352,0
+CFA.US,D,20170518,000000,40.4642,40.7676,40.3584,40.6238,39008.414389513,0
+CFA.US,D,20170519,000000,40.6437,41.0458,40.6437,40.9022,24553.392531954,0
+CFA.US,D,20170522,000000,41.0548,41.2044,40.968,41.2044,35278.150827575,0
+CFA.US,D,20170523,000000,41.3173,41.3173,41.1427,41.2254,352580.06201676,0
+CFA.US,D,20170524,000000,41.2823,41.3103,41.2014,41.3103,13512.934875233,0
+CFA.US,D,20170525,000000,41.4421,41.6185,41.3572,41.5597,16476.499988788,0
+CFA.US,D,20170526,000000,41.5697,41.5877,41.5198,41.5697,44677.974026775,0
+CFA.US,D,20170530,000000,41.5397,41.5497,41.4261,41.5198,50420.695738195,0
+CFA.US,D,20170531,000000,41.7972,41.7972,41.3931,41.5977,58630.883567157,0
+CFA.US,D,20170601,000000,41.7483,41.9868,41.6455,41.9868,25692.916892491,0
+CFA.US,D,20170602,000000,42.0316,42.2042,41.9838,42.1096,78930.853595923,0
+CFA.US,D,20170605,000000,42.34,42.34,42.0257,42.0356,18331.609567818,0
+CFA.US,D,20170606,000000,42.2042,42.2042,41.8382,41.8382,19881.041987688,0
+CFA.US,D,20170607,000000,41.9688,41.9688,41.8202,41.9199,47521.272717054,0
+CFA.US,D,20170608,000000,41.9788,42.0706,41.876,41.9868,25904.385353418,0
+CFA.US,D,20170609,000000,42.1195,42.2422,41.9389,42.0526,8230.2322328422,0
+CFA.US,D,20170612,000000,42.0356,42.0616,41.872,42.0257,29591.553447016,0
+CFA.US,D,20170613,000000,42.1574,42.292,42.1195,42.2722,34762.007427683,0
+CFA.US,D,20170614,000000,42.1953,42.331,42.1255,42.292,16715.028394952,0
+CFA.US,D,20170615,000000,41.9299,42.2442,41.9299,42.1853,18747.530948313,0
+CFA.US,D,20170616,000000,42.2442,42.2442,41.9968,42.1953,22779.462788635,0
+CFA.US,D,20170619,000000,42.3889,42.5315,42.332,42.5315,30485.533860034,0
+CFA.US,D,20170620,000000,42.351,42.4647,42.1853,42.1953,42163.403560115,0
+CFA.US,D,20170621,000000,42.2442,42.2442,41.9968,42.0716,27928.870145228,0
+CFA.US,D,20170622,000000,41.9688,42.1195,41.9478,42.0167,17321.371612301,0
+CFA.US,D,20170623,000000,41.9299,42.302,41.9299,42.0716,59084.889315024,0
+CFA.US,D,20170626,000000,42.321,42.321,42.1116,42.2202,15910.245579197,0
+CFA.US,D,20170627,000000,42.0916,42.2142,41.9109,41.9109,35982.711623932,0
+CFA.US,D,20170628,000000,42.1664,42.321,42.0916,42.2792,56322.770460457,0
+CFA.US,D,20170629,000000,42.341,42.341,41.6845,41.9199,87300.394435725,0
+CFA.US,D,20170630,000000,42.0816,42.1764,41.9998,42.1475,16215.922738356,0
+CFA.US,D,20170703,000000,42.351,42.351,42.1853,42.1953,14211.482350426,0
+CFA.US,D,20170705,000000,42.2821,42.2821,42.0526,42.2142,131039.28814075,0
+CFA.US,D,20170706,000000,42.0526,42.0996,41.7673,41.8172,213491.94349828,0
+CFA.US,D,20170707,000000,41.8072,42.1953,41.8072,42.1554,18373.702815965,0
+CFA.US,D,20170710,000000,42.1195,42.1903,42.0906,42.1096,162657.33081997,0
+CFA.US,D,20170711,000000,42.1475,42.1475,41.8919,42.0816,14000.0138895,0
+CFA.US,D,20170712,000000,42.351,42.3889,42.2811,42.321,24550.385871371,0
+CFA.US,D,20170713,000000,42.351,42.4079,42.2372,42.4079,129861.67941284,0
+CFA.US,D,20170714,000000,42.4348,42.6044,42.3819,42.5415,19690.620150833,0
+CFA.US,D,20170717,000000,42.5127,42.6143,42.4448,42.5704,13749.458841008,0
+CFA.US,D,20170718,000000,42.4927,42.5027,42.4009,42.5027,15423.166564931,0
+CFA.US,D,20170719,000000,42.6833,42.7131,42.5704,42.7131,20483.376324261,0
+CFA.US,D,20170720,000000,42.9047,42.9047,42.5804,42.7032,27646.24405053,0
+CFA.US,D,20170721,000000,42.8757,42.9337,42.5615,42.7331,20751.971336243,0
+CFA.US,D,20170724,000000,42.7331,42.7471,42.6343,42.7231,18292.522980252,0
+CFA.US,D,20170725,000000,42.9427,42.9427,42.791,42.8757,14640.432593444,0
+CFA.US,D,20170726,000000,42.788,42.837,42.7032,42.7281,51647.413255609,0
+CFA.US,D,20170727,000000,42.827,42.8667,42.4647,42.6044,27703.370601585,0
+CFA.US,D,20170728,000000,42.5027,42.6044,42.4747,42.6044,26155.942622104,0
+CFA.US,D,20170731,000000,42.5954,42.6883,42.5615,42.6593,40958.73488697,0
+CFA.US,D,20170801,000000,42.7701,42.7701,42.6313,42.7231,41275.436468263,0
+CFA.US,D,20170802,000000,42.3979,42.7231,42.3979,42.6633,96163.02761096,0
+CFA.US,D,20170803,000000,42.7032,42.7032,42.5315,42.6343,87117.990360425,0
+CFA.US,D,20170804,000000,42.6513,42.788,42.5804,42.6483,51261.558480933,0
+CFA.US,D,20170807,000000,42.7131,42.7791,42.6593,42.7701,20406.205369326,0
+CFA.US,D,20170808,000000,42.7131,42.8847,42.6143,42.6243,19168.463429778,0
+CFA.US,D,20170809,000000,42.7131,42.7131,42.4448,42.5615,15566.484052667,0
+CFA.US,D,20170810,000000,42.7231,42.7231,41.9688,41.9688,43008.275183629,0
+CFA.US,D,20170811,000000,42.1574,42.1574,41.9748,42.0356,36470.792858393,0
+CFA.US,D,20170814,000000,42.2622,42.4927,42.2622,42.4547,33483.174460184,0
+CFA.US,D,20170815,000000,42.3709,42.4647,42.331,42.341,28684.544171477,0
+CFA.US,D,20170816,000000,42.4079,42.6143,42.3979,42.5027,33431.059010096,0
+CFA.US,D,20170817,000000,42.4647,42.4647,41.8352,41.8591,89090.359702148,0
+CFA.US,D,20170818,000000,41.8819,41.9518,41.7034,41.8511,17658.117597473,0
+CFA.US,D,20170821,000000,41.9199,41.9199,41.6645,41.8172,19324.809780036,0
+CFA.US,D,20170822,000000,42.0068,42.2142,41.9409,42.2142,52962.326150091,0
+CFA.US,D,20170823,000000,42.1096,42.1255,42.0088,42.0816,54692.158204875,0
+CFA.US,D,20170824,000000,42.0816,42.1096,41.9588,41.9868,41998.037228112,0
+CFA.US,D,20170825,000000,42.0616,42.1853,42.0616,42.1245,23053.068901587,0
+CFA.US,D,20170828,000000,42.2142,42.2252,42.0177,42.0816,35075.702348394,0
+CFA.US,D,20170829,000000,41.9009,42.0816,41.873,42.0746,20214.781312278,0
+CFA.US,D,20170830,000000,42.1076,42.326,42.0816,42.292,28280.64943331,0
+CFA.US,D,20170831,000000,42.4249,42.5954,42.4159,42.5615,28093.234257039,0
+CFA.US,D,20170901,000000,42.7511,42.7511,42.6004,42.6343,19325.812000231,0
+CFA.US,D,20170905,000000,42.4079,42.5465,42.1205,42.2821,92019.849329108,0
+CFA.US,D,20170906,000000,42.4249,42.4249,42.2891,42.337,25354.166466932,0
+CFA.US,D,20170907,000000,42.352,42.352,42.1953,42.2821,26684.112664323,0
+CFA.US,D,20170908,000000,42.2052,42.4837,42.2052,42.4249,44793.229349081,0
+CFA.US,D,20170911,000000,42.7461,42.8857,42.7421,42.831,29667.722181757,0
+CFA.US,D,20170912,000000,42.9626,43.0314,42.9247,43.0314,22341.492563872,0
+CFA.US,D,20170913,000000,43.0514,43.0514,42.9486,42.9726,57518.419151856,0
+CFA.US,D,20170914,000000,42.8727,42.9417,42.8727,42.8957,18126.154428054,0
+CFA.US,D,20170915,000000,42.9347,43.0055,42.9037,42.9995,13302.468634501,0
+CFA.US,D,20170918,000000,43.1402,43.1622,43.0704,43.1582,108618.62018156,0
+CFA.US,D,20170919,000000,43.219,43.219,43.0974,43.1332,36712.327925139,0
+CFA.US,D,20170920,000000,43.1852,43.248,43.0704,43.248,99773.024749622,0
+CFA.US,D,20170921,000000,43.0904,43.211,43.0904,43.1712,111220.3838051,0
+CFA.US,D,20170922,000000,43.1432,43.2868,43.1322,43.2868,14779.741200404,0
+CFA.US,D,20170925,000000,43.0314,43.2808,43.0314,43.215,15107.467203831,0
+CFA.US,D,20170926,000000,43.4306,43.4306,43.2749,43.2769,9896.9244154063,0
+CFA.US,D,20170927,000000,43.4026,43.5462,43.2828,43.4685,24816.976442966,0
+CFA.US,D,20170928,000000,43.4406,43.5363,43.3747,43.5363,21210.98818508,0
+CFA.US,D,20170929,000000,43.6241,43.691,43.4875,43.681,19951.197401264,0
+CFA.US,D,20171002,000000,43.7589,43.9255,43.7169,43.9255,31491.762934774,0
+CFA.US,D,20171003,000000,43.9075,44.0133,43.8665,44.0133,91568.850241824,0
+CFA.US,D,20171004,000000,44.187,44.187,43.9603,44.0912,55454.847772482,0
+CFA.US,D,20171005,000000,44.2337,44.2906,44.144,44.2517,45144.006416969,0
+CFA.US,D,20171006,000000,44.2138,44.2238,44.138,44.195,18305.551842775,0
+CFA.US,D,20171009,000000,44.3316,44.3316,44.0612,44.1101,16335.186941439,0
+CFA.US,D,20171010,000000,44.2337,44.2896,44.143,44.2138,29260.820783008,0
+CFA.US,D,20171011,000000,44.2238,44.2607,44.187,44.2337,22664.207466329,0
+CFA.US,D,20171012,000000,44.171,44.3366,44.171,44.2916,17454.666898098,0
+CFA.US,D,20171013,000000,44.3416,44.3894,44.2806,44.2816,15302.900141655,0
+CFA.US,D,20171016,000000,44.4094,44.4094,44.2038,44.3216,23810.747368226,0
+CFA.US,D,20171017,000000,44.4384,44.4384,44.2108,44.2517,23098.168810315,0
+CFA.US,D,20171018,000000,44.3894,44.4384,44.3126,44.4094,18236.398649391,0
+CFA.US,D,20171019,000000,44.3316,44.4573,44.172,44.4434,230172.89640662,0
+CFA.US,D,20171020,000000,44.6948,44.8015,44.6688,44.7437,18931.939464002,0
+CFA.US,D,20171023,000000,44.8793,44.8793,44.7097,44.7097,36495.848363243,0
+CFA.US,D,20171024,000000,44.8315,44.8315,44.7147,44.7757,16325.164739499,0
+CFA.US,D,20171025,000000,44.8015,44.8015,44.2866,44.5302,30033.532552555,0
+CFA.US,D,20171026,000000,44.7247,44.8115,44.6578,44.7247,17419.589191309,0
+CFA.US,D,20171027,000000,44.8015,44.8495,44.608,44.8495,49276.160276687,0
+CFA.US,D,20171030,000000,44.7737,44.8883,44.5272,44.583,26202.044751026,0
+CFA.US,D,20171031,000000,44.608,44.7637,44.608,44.7147,27600.141921608,0
+CFA.US,D,20171101,000000,44.7337,44.8943,44.6259,44.6359,17340.413795985,0
+CFA.US,D,20171102,000000,44.7247,44.8015,44.581,44.7637,14047.118238616,0
+CFA.US,D,20171103,000000,44.8793,44.8793,44.6848,44.8415,24882.120755574,0
+CFA.US,D,20171106,000000,44.7147,44.8983,44.7147,44.8694,24624.550165724,0
+CFA.US,D,20171107,000000,44.8883,44.9761,44.573,44.7737,16779.170487365,0
+CFA.US,D,20171108,000000,44.9761,44.9761,44.7157,44.8983,84489.166791653,0
+CFA.US,D,20171109,000000,44.551,44.6948,44.4064,44.6259,35541.734738588,0
+CFA.US,D,20171110,000000,44.561,44.6548,44.4853,44.6458,20134.603696761,0
+CFA.US,D,20171113,000000,44.7337,44.7727,44.7337,44.7337,10373.981227734,0
+CFA.US,D,20171114,000000,44.6548,44.8065,44.588,44.7826,31836.526681498,0
+CFA.US,D,20171115,000000,44.6948,44.6948,44.4653,44.567,26008.616253591,0
+CFA.US,D,20171116,000000,44.9362,45.053,44.7826,44.9851,22264.321608936,0
+CFA.US,D,20171117,000000,45.2225,45.2225,44.8963,44.9731,47143.435703929,0
+CFA.US,D,20171120,000000,45.051,45.1378,45.0051,45.1218,30605.800283309,0
+CFA.US,D,20171121,000000,45.3164,45.3852,45.2725,45.3563,27017.851988914,0
+CFA.US,D,20171122,000000,45.4242,45.4242,45.2585,45.3064,92891.780897858,0
+CFA.US,D,20171124,000000,45.2864,45.3762,45.2775,45.3264,4715.4460126063,0
+CFA.US,D,20171127,000000,45.3064,45.4412,45.3064,45.4052,41882.781905805,0
+CFA.US,D,20171128,000000,45.5498,45.9499,45.488,45.927,16367.257987646,0
+CFA.US,D,20171129,000000,46.0547,46.2383,46.0547,46.1895,82076.82278478,0
+CFA.US,D,20171130,000000,46.439,46.7203,46.3042,46.5935,33954.217951347,0
+CFA.US,D,20171201,000000,46.6704,46.6704,45.7873,46.429,22084.924194217,0
+CFA.US,D,20171204,000000,46.4978,46.861,46.4978,46.5427,117453.19119137,0
+CFA.US,D,20171205,000000,46.5756,46.5756,46.2183,46.2573,30784.195477834,0
+CFA.US,D,20171206,000000,46.2483,46.3042,45.932,46.2094,24260.744235315,0
+CFA.US,D,20171207,000000,46.1895,46.4678,46.1895,46.439,84985.265787666,0
+CFA.US,D,20171208,000000,46.6324,46.6794,46.5118,46.6754,84482.151250296,0
+CFA.US,D,20171211,000000,46.8141,46.8141,46.5756,46.6614,25767.081186845,0
+CFA.US,D,20171212,000000,46.5467,46.7372,46.5467,46.6184,34715.90529876,0
+CFA.US,D,20171213,000000,46.6904,46.7921,46.5566,46.5855,54704.184847203,0
+CFA.US,D,20171214,000000,46.8411,46.8411,46.2852,46.2852,44738.107238412,0
+CFA.US,D,20171215,000000,46.439,46.861,46.439,46.7033,55747.49606912,0
+CFA.US,D,20171218,000000,46.7203,47.1294,46.7203,47.0296,20045.406099498,0
+CFA.US,D,20171219,000000,47.1593,47.1593,46.9358,46.9557,45683.200881321,0
+CFA.US,D,20171220,000000,47.2172,47.2172,46.9028,46.9358,20679.811482278,0
+CFA.US,D,20171221,000000,46.9458,47.0445,46.8958,46.9068,27203.262724797,0
+CFA.US,D,20171222,000000,46.9358,46.9707,46.7941,46.9657,60566.170761705,0
+CFA.US,D,20171226,000000,46.9358,47.0425,46.8799,46.9358,20416.227571265,0
+CFA.US,D,20171227,000000,46.861,47.0485,46.861,46.9757,48723.936949812,0
+CFA.US,D,20171228,000000,46.9358,47.0615,46.9258,47.0206,12232.097467345,0
+CFA.US,D,20171229,000000,47.3249,47.4966,46.8799,46.8799,133345.39680707,0
+CFA.US,D,20180102,000000,47.1105,47.1105,46.9258,47.0815,45977.853618347,0
+CFA.US,D,20180103,000000,47.0915,47.3449,47.0915,47.3349,87078.903772859,0
+CFA.US,D,20180104,000000,47.5156,47.6182,47.4686,47.5335,37393.837657036,0
+CFA.US,D,20180105,000000,47.5993,47.753,47.5723,47.726,32596.209588524,0
+CFA.US,D,20180108,000000,47.8119,47.9575,47.6872,47.9575,65218.476902092,0
+CFA.US,D,20180109,000000,47.707,48.202,47.707,48.0543,41701.380050698,0
+CFA.US,D,20180110,000000,47.9386,47.9964,47.8418,47.9196,40227.114145375,0
+CFA.US,D,20180111,000000,48.1191,48.3327,48.0254,48.3327,46925.953921838,0
+CFA.US,D,20180112,000000,48.4464,48.6011,48.3776,48.5981,105257.173651,0
+CFA.US,D,20180116,000000,49.0152,49.0152,48.2548,48.4055,34119.584283352,0
+CFA.US,D,20180117,000000,48.5701,48.9084,48.5213,48.8116,22160.090708764,0
+CFA.US,D,20180118,000000,48.8396,48.8985,48.657,48.7048,67590.732101207,0
+CFA.US,D,20180119,000000,48.8685,49.1,48.8206,49.1,27788.559318073,0
+CFA.US,D,20180122,000000,49.1609,49.3505,49.0691,49.3225,56526.221159831,0
+CFA.US,D,20180123,000000,49.3773,49.4652,49.2446,49.4453,62244.889586596,0
+CFA.US,D,20180124,000000,49.4552,49.6577,49.1799,49.4163,88037.026278291,0
+CFA.US,D,20180125,000000,49.7556,49.7656,49.3415,49.5031,29338.993958138,0
+CFA.US,D,20180126,000000,49.8244,49.966,49.533,49.949,84160.438568033,0
+CFA.US,D,20180129,000000,49.8823,49.99,49.6497,49.7066,36992.949579449,0
+CFA.US,D,20180130,000000,49.4652,49.4652,49.1729,49.2546,36411.66186695,0
+CFA.US,D,20180131,000000,49.532,49.532,48.9383,49.102,51346.747197419,0
+CFA.US,D,20180201,000000,48.9962,49.2835,48.9762,49.0341,274394.86024515,0
+CFA.US,D,20180202,000000,48.9762,48.9762,48.1291,48.2538,225536.62578935,0
+CFA.US,D,20180205,000000,47.9964,48.1581,46.3401,46.3401,52548.409209983,0
+CFA.US,D,20180206,000000,45.6108,47.0615,45.4611,46.8411,243272.91656195,0
+CFA.US,D,20180207,000000,47.0915,47.4826,46.8799,47.0056,49236.071468927,0
+CFA.US,D,20180208,000000,47.0425,47.0425,45.3912,45.3912,75000.145995192,0
+CFA.US,D,20180209,000000,45.919,46.1117,44.582,45.8123,176543.09160736,0
+CFA.US,D,20180212,000000,46.3401,46.7292,45.938,46.4728,69046.958043038,0
+CFA.US,D,20180213,000000,46.0727,46.6514,46.0727,46.5845,41239.356541281,0
+CFA.US,D,20180214,000000,46.2563,47.3159,46.2563,47.3159,35264.119744859,0
+CFA.US,D,20180215,000000,47.736,47.767,47.2082,47.745,76131.652594179,0
+CFA.US,D,20180216,000000,47.774,48.1861,47.716,47.9106,63109.805613988,0
+CFA.US,D,20180220,000000,47.5723,47.9096,47.4078,47.4078,22121.004121199,0
+CFA.US,D,20180221,000000,47.3549,48.1023,47.3549,47.4018,37817.776799083,0
+CFA.US,D,20180222,000000,47.736,47.755,47.2481,47.2481,22655.187484584,0
+CFA.US,D,20180223,000000,47.716,47.9206,47.4397,47.9206,62961.477025281,0
+CFA.US,D,20180226,000000,48.1791,48.3676,47.9266,48.3137,27514.953205121,0
+CFA.US,D,20180227,000000,48.4185,48.5612,47.8428,47.8428,35616.901253135,0
+CFA.US,D,20180228,000000,48.0074,48.1023,47.276,47.276,59457.715227179,0
+CFA.US,D,20180301,000000,47.5056,47.5056,46.6035,46.861,55655.291811274,0
+CFA.US,D,20180302,000000,46.389,47.1294,46.389,47.1294,50172.145130092,0
+CFA.US,D,20180305,000000,46.9857,47.743,46.6234,47.6182,17971.812518183,0
+CFA.US,D,20180306,000000,47.4586,47.8907,47.4586,47.8608,45287.323904705,0
+CFA.US,D,20180307,000000,47.3638,47.9585,47.3638,47.8807,35853.425218911,0
+CFA.US,D,20180308,000000,48.0653,48.0803,47.772,47.9884,47757.796682829,0
+CFA.US,D,20180309,000000,48.218,48.8226,48.218,48.8226,63474.613764591,0
+CFA.US,D,20180312,000000,48.9214,48.9214,48.621,48.7448,23057.077782363,0
+CFA.US,D,20180313,000000,48.9992,48.9992,48.4564,48.4944,30843.326469279,0
+CFA.US,D,20180314,000000,48.4854,48.615,48.199,48.2309,16169.820609435,0
+CFA.US,D,20180315,000000,48.4854,48.4854,48.1023,48.2379,28781.759530293,0
+CFA.US,D,20180316,000000,48.1891,48.4854,48.1891,48.4744,26710.170389366,0
+CFA.US,D,20180319,000000,48.2658,48.2658,47.6802,47.9206,69904.858529072,0
+CFA.US,D,20180320,000000,48.2379,48.2379,48.0004,48.0553,43507.380840223,0
+CFA.US,D,20180321,000000,48.1301,48.3696,48.0463,48.2379,27518.962085897,0
+CFA.US,D,20180322,000000,48.1122,48.1122,46.8689,46.9208,42334.783213283,0
+CFA.US,D,20180323,000000,47.2371,47.2371,46.0597,46.0797,81126.7180409,0
+CFA.US,D,20180326,000000,46.7073,47.1294,46.2503,47.0605,41681.335646818,0
+CFA.US,D,20180327,000000,47.3828,47.3828,46.39,46.5248,46330.635126623,0
+CFA.US,D,20180328,000000,46.6304,46.6874,46.2912,46.5048,30162.818957577,0
+CFA.US,D,20180329,000000,46.5826,47.3339,46.5826,47.0805,23474.001383052,0
+CFA.US,D,20180402,000000,47.0335,47.0335,45.6596,46.0797,102538.15026478,0
+CFA.US,D,20180403,000000,46.397,46.6624,46.1146,46.5726,149735.70585917,0
+CFA.US,D,20180404,000000,46.1666,47.1493,45.945,47.1493,44106.708516214,0
+CFA.US,D,20180405,000000,47.0515,47.5435,47.0515,47.4676,46922.947261256,0
+CFA.US,D,20180406,000000,47.1972,47.2172,46.0497,46.426,61686.652938557,0
+CFA.US,D,20180409,000000,46.6015,47.0605,46.426,46.426,28273.633891952,0
+CFA.US,D,20180410,000000,47.1105,47.1683,46.8501,47.1194,20988.495302019,0
+CFA.US,D,20180411,000000,46.8201,47.0695,46.7552,46.8201,26615.961691133,0
+CFA.US,D,20180412,000000,46.9348,47.2721,46.9348,47.1393,163900.08386049,0
+CFA.US,D,20180413,000000,47.3638,47.3638,46.8121,46.9847,47669.601305761,0
+CFA.US,D,20180416,000000,47.3638,47.5903,47.1992,47.5046,25515.52391816,0
+CFA.US,D,20180417,000000,47.716,47.9116,47.6572,47.8229,51816.788468388,0
+CFA.US,D,20180418,000000,48.0663,48.1411,47.9366,47.9495,98824.924446132,0
+CFA.US,D,20180419,000000,47.9984,47.9984,47.5584,47.726,85513.435829886,0
+CFA.US,D,20180420,000000,47.8039,47.8039,47.3269,47.4576,31440.649704882,0
+CFA.US,D,20180423,000000,47.707,47.707,47.3349,47.5246,40511.744680461,0
+CFA.US,D,20180424,000000,47.765,47.7839,46.7432,47.0505,30585.75587943,0
+CFA.US,D,20180425,000000,47.1773,47.2849,46.7772,47.1284,97649.320158611,0
+CFA.US,D,20180426,000000,47.2849,47.4387,47.0246,47.279,31517.820659818,0
+CFA.US,D,20180427,000000,47.4476,47.4476,47.1184,47.3339,27760.497152642,0
+CFA.US,D,20180430,000000,47.5246,47.5246,46.8679,46.8679,114629.93690496,0
+CFA.US,D,20180501,000000,46.8868,46.8868,46.437,46.8491,32888.857885162,0
+CFA.US,D,20180502,000000,47.0405,47.0405,46.5038,46.5038,34458.334708911,0
+CFA.US,D,20180503,000000,46.2892,46.5427,45.8153,46.405,67845.296030474,0
+CFA.US,D,20180504,000000,46.2703,47.0895,46.2613,46.9238,15896.214496482,0
+CFA.US,D,20180507,000000,47.1972,47.2271,46.9338,47.0695,39798.163902358,0
+CFA.US,D,20180508,000000,47.0405,47.1873,46.9917,47.1483,53242.947804401,0
+CFA.US,D,20180509,000000,47.2849,47.5046,47.1095,47.4197,41971.979503069,0
+CFA.US,D,20180510,000000,47.716,47.8717,47.4856,47.765,85609.648968507,0
+CFA.US,D,20180511,000000,47.8917,47.9984,47.765,47.8618,46509.030321148,0
+CFA.US,D,20180514,000000,48.0184,48.0663,47.716,47.8318,69749.514399008,0
+CFA.US,D,20180515,000000,47.4387,47.716,47.4387,47.6083,34263.903991282,0
+CFA.US,D,20180516,000000,47.755,48.0084,47.726,47.8259,95920.490324022,0
+CFA.US,D,20180517,000000,47.9216,48.1411,47.9106,47.9884,22032.808744131,0
+CFA.US,D,20180518,000000,48.0663,48.0663,47.9306,47.9694,135188.47974376,0
+CFA.US,D,20180521,000000,48.3357,48.3557,48.1871,48.2768,74252.489730494,0
+CFA.US,D,20180522,000000,48.4405,48.4405,48.0284,48.0284,112228.61732023,0
+CFA.US,D,20180523,000000,47.9495,48.0813,47.8079,48.0813,46094.111160847,0
+CFA.US,D,20180524,000000,48.0763,48.1701,47.7939,48.1311,66041.299681337,0
+CFA.US,D,20180525,000000,48.0184,48.1701,47.9645,48.0563,41696.368949729,0
+CFA.US,D,20180529,000000,47.8129,47.8618,47.3868,47.5623,29700.795448159,0
+CFA.US,D,20180530,000000,47.8039,48.2967,47.8039,48.2,54120.892694315,0
+CFA.US,D,20180531,000000,48.3935,48.3935,47.5933,47.6672,54925.675510069,0
+CFA.US,D,20180601,000000,48.0084,48.1211,47.9515,48.0274,61018.172069183,0
+CFA.US,D,20180604,000000,48.2768,48.2768,48.1033,48.2668,27924.861264452,0
+CFA.US,D,20180605,000000,48.4315,48.4315,48.1541,48.3557,47943.207418713,0
+CFA.US,D,20180606,000000,48.652,48.7098,48.2668,48.6909,61036.212032674,0
+CFA.US,D,20180607,000000,48.9334,48.9334,48.5652,48.7048,41557.060342767,0
+CFA.US,D,20180608,000000,48.4594,48.9622,48.4594,48.9622,61179.529520411,0
+CFA.US,D,20180611,000000,49.0112,49.0681,48.9652,49.0022,37495.061896625,0
+CFA.US,D,20180612,000000,49.078,49.1369,48.9413,49.0681,28983.20578928,0
+CFA.US,D,20180613,000000,49.1269,49.2317,48.8845,48.8845,30152.796755636,0
+CFA.US,D,20180614,000000,49.0112,49.0301,48.7778,48.8845,32122.159436778,0
+CFA.US,D,20180615,000000,48.4764,49.0062,48.4764,49.0022,65250.547948298,0
+CFA.US,D,20180618,000000,48.8346,48.9512,48.7088,48.9214,57559.510179808,0
+CFA.US,D,20180619,000000,48.4305,48.7638,48.3826,48.7028,67069.577600345,0
+CFA.US,D,20180620,000000,48.6899,48.9244,48.6899,48.8346,58758.165531791,0
+CFA.US,D,20180621,000000,48.8446,48.8446,48.4345,48.5253,40708.179838479,0
+CFA.US,D,20180622,000000,48.9334,48.9334,48.5253,48.5253,61907.14138123,0
+CFA.US,D,20180625,000000,48.3925,48.3925,47.698,48.0164,260142.28686677,0
+CFA.US,D,20180626,000000,48.0943,48.1451,47.9096,47.9914,65142.30816735,0
+CFA.US,D,20180627,000000,47.9475,48.214,47.5305,47.5515,42267.634460288,0
+CFA.US,D,20180628,000000,47.5126,47.76,47.3419,47.6452,52802.97313925,0
+CFA.US,D,20180629,000000,47.8408,48.0843,47.748,47.753,127936.41442024,0
+CFA.US,D,20180702,000000,47.763,47.763,47.3369,47.753,163102.31658609,0
+CFA.US,D,20180703,000000,48.1301,48.1301,47.7,47.7,27188.229421888,0
+CFA.US,D,20180705,000000,48.1401,48.1401,47.6852,48.0533,29656.697759624,0
+CFA.US,D,20180706,000000,48.199,48.4564,47.9874,48.3736,17301.327208422,0
+CFA.US,D,20180709,000000,48.4205,48.8206,48.4205,48.8156,87707.295834477,0
+CFA.US,D,20180710,000000,49.0212,49.0212,48.6929,48.8306,25218.866740746,0
+CFA.US,D,20180711,000000,48.4764,48.7188,48.4634,48.5542,22637.147521091,0
+CFA.US,D,20180712,000000,48.9622,48.9622,48.5054,48.7478,34933.38708085,0
+CFA.US,D,20180713,000000,49.0112,49.0112,48.7578,48.8066,36013.780449946,0
+CFA.US,D,20180716,000000,48.8645,48.8645,48.629,48.655,85537.489114542,0
+CFA.US,D,20180717,000000,48.6709,48.9472,48.6709,48.9044,98766.795674882,0
+CFA.US,D,20180718,000000,48.9622,49.1379,48.9044,49.1379,28804.810594753,0
+CFA.US,D,20180719,000000,49.079,49.2377,48.8845,49.1479,37058.093892057,0
+CFA.US,D,20180720,000000,48.9822,49.1949,48.9822,49.0501,24101.391224475,0
+CFA.US,D,20180723,000000,48.9244,49.1479,48.9244,49.079,27798.581520012,0
+CFA.US,D,20180724,000000,49.3295,49.3485,48.7408,48.9244,42870.971017055,0
+CFA.US,D,20180725,000000,48.9722,49.2616,48.7967,49.2426,51693.515384531,0
+CFA.US,D,20180726,000000,49.2716,49.5031,49.2716,49.3753,84544.288902322,0
+CFA.US,D,20180727,000000,49.541,49.541,49.0252,49.1359,31070.830453308,0
+CFA.US,D,20180730,000000,49.1679,49.1679,48.8246,48.8256,60303.589070886,0
+CFA.US,D,20180731,000000,49.1769,49.2526,48.9802,49.1849,27445.800011737,0
+CFA.US,D,20180801,000000,49.3753,49.3753,48.8556,48.9433,51716.566448992,0
+CFA.US,D,20180802,000000,48.8446,49.2716,48.6899,49.2716,34280.941734579,0
+CFA.US,D,20180803,000000,49.3953,49.4193,49.2526,49.4103,21782.25369564,0
+CFA.US,D,20180806,000000,49.5909,49.6777,49.3295,49.6099,171053.931605,0
+CFA.US,D,20180807,000000,49.8544,49.8903,49.7116,49.8044,29737.877595335,0
+CFA.US,D,20180808,000000,49.8643,49.8643,49.6297,49.7456,49507.673141493,0
+CFA.US,D,20180809,000000,49.8444,49.8923,49.6957,49.6957,138367.52219903,0
+CFA.US,D,20180810,000000,49.551,49.6019,49.3455,49.4492,28202.476258181,0
+CFA.US,D,20180813,000000,49.5221,49.571,49.109,49.2426,40024.665666194,0
+CFA.US,D,20180814,000000,49.5221,49.7166,49.1769,49.6587,32970.037720872,0
+CFA.US,D,20180815,000000,49.4243,49.4692,49.0361,49.3295,62603.684416036,0
+CFA.US,D,20180816,000000,49.4642,49.8883,49.4642,49.7456,37341.722206949,0
+CFA.US,D,20180817,000000,49.8044,50.024,49.7166,49.978,39137.700794535,0
+CFA.US,D,20180820,000000,50.2863,50.2863,50.0528,50.1707,59013.731681253,0
+CFA.US,D,20180821,000000,50.3043,50.5109,50.3043,50.4131,50618.133116406,0
+CFA.US,D,20180822,000000,50.6165,50.6165,50.2205,50.2714,99464.340929882,0
+CFA.US,D,20180823,000000,50.2584,50.2584,50.0628,50.1227,18262.456374434,0
+CFA.US,D,20180824,000000,50.0828,50.3981,50.0828,50.3532,22332.472582126,0
+CFA.US,D,20180827,000000,50.4609,50.7224,50.4609,50.6265,55103.0684844,0
+CFA.US,D,20180828,000000,50.6365,50.7523,50.4649,50.5976,32085.077289602,0
+CFA.US,D,20180829,000000,50.6935,50.8142,50.5308,50.7613,29589.549006629,0
+CFA.US,D,20180830,000000,50.7124,50.7124,50.3781,50.4909,32772.600342662,0
+CFA.US,D,20180831,000000,50.4221,50.5688,50.3352,50.5688,40837.466243499,0
+CFA.US,D,20180904,000000,50.3532,50.6465,50.3532,50.6265,47588.42147005,0
+CFA.US,D,20180905,000000,50.4031,50.6735,50.3901,50.6165,29394.116068805,0
+CFA.US,D,20180906,000000,50.7523,50.7713,50.447,50.5738,27361.613515444,0
+CFA.US,D,20180907,000000,50.3731,50.6066,50.2903,50.4131,34502.432397446,0
+CFA.US,D,20180910,000000,50.6465,50.6835,50.5328,50.5976,92543.008270358,0
+CFA.US,D,20180911,000000,50.5788,50.7663,50.4421,50.6265,45759.369616064,0
+CFA.US,D,20180912,000000,50.6465,50.6465,50.4131,50.6106,24944.2584076,0
+CFA.US,D,20180913,000000,50.8292,50.8292,50.6265,50.7214,36833.596568608,0
+CFA.US,D,20180914,000000,50.9478,50.9558,50.7633,50.9289,45956.806994274,0
+CFA.US,D,20180917,000000,50.9748,50.9748,50.5448,50.5448,14333.75321409,0
+CFA.US,D,20180918,000000,50.452,50.8392,50.452,50.7713,25722.98349831,0
+CFA.US,D,20180919,000000,50.4909,50.918,50.4909,50.6745,26984.778722513,0
+CFA.US,D,20180920,000000,50.9289,50.9948,50.7713,50.9568,48301.000027959,0
+CFA.US,D,20180921,000000,51.304,51.304,50.899,50.9379,36877.694257143,0
+CFA.US,D,20180924,000000,50.9379,50.9379,50.5189,50.6125,25161.74018969,0
+CFA.US,D,20180925,000000,50.7423,50.7423,50.4321,50.4421,32665.362781908,0
+CFA.US,D,20180926,000000,50.2863,50.5708,50.2484,50.2484,43718.849301149,0
+CFA.US,D,20180927,000000,50.2774,50.3931,50.1207,50.1807,29698.791007771,0
+CFA.US,D,20180928,000000,50.1507,50.2883,50.1137,50.1906,53243.950024595,0
+CFA.US,D,20181001,000000,50.6066,50.6066,49.9401,50.0329,102298.61963842,0
+CFA.US,D,20181002,000000,50.1118,50.2445,49.8973,49.958,63525.726994484,0
+CFA.US,D,20181003,000000,50.0419,50.2574,49.977,50.005,36556.983795074,0
+CFA.US,D,20181004,000000,50.024,50.024,49.4792,49.6947,38703.739450549,0
+CFA.US,D,20181005,000000,49.7646,49.8434,49.1749,49.4133,25931.445298656,0
+CFA.US,D,20181008,000000,49.2895,49.5121,49.097,49.4911,27916.843502901,0
+CFA.US,D,20181009,000000,49.2606,49.4522,49.0671,49.087,73300.380546226,0
+CFA.US,D,20181010,000000,49.2118,49.2118,47.719,47.777,65248.54350791,0
+CFA.US,D,20181011,000000,47.6402,48.0313,46.7133,46.7702,58578.768117072,0
+CFA.US,D,20181012,000000,47.4297,47.4297,46.4648,47.0685,75611.500313511,0
+CFA.US,D,20181015,000000,47.0026,47.3828,47.0026,47.1085,35016.571356951,0
+CFA.US,D,20181016,000000,47.4397,48.0014,47.1164,47.9824,98768.80011527,0
+CFA.US,D,20181017,000000,48.0983,48.0983,47.4287,47.777,53714.993515758,0
+CFA.US,D,20181018,000000,47.739,48.0893,47.0875,47.2551,53728.022378281,0
+CFA.US,D,20181019,000000,47.5733,47.5873,47.0485,47.1364,24547.37921079,0
+CFA.US,D,20181022,000000,47.2839,47.2859,46.7792,46.8938,67428.372429784,0
+CFA.US,D,20181023,000000,46.0407,46.7113,45.7485,46.4968,61473.180037243,0
+CFA.US,D,20181024,000000,46.5457,46.5516,45.1588,45.1588,97837.737555076,0
+CFA.US,D,20181025,000000,45.4491,46.0317,45.3114,45.7395,124630.09000034,0
+CFA.US,D,20181026,000000,45.3114,45.5578,44.7697,45.1288,58976.649534075,0
+CFA.US,D,20181029,000000,45.7295,46.0059,44.566,45.0999,57612.627850089,0
+CFA.US,D,20181030,000000,45.2814,46.0029,45.1728,45.9539,122752.93157704,0
+CFA.US,D,20181031,000000,46.2922,46.6714,46.2253,46.2922,74541.129146355,0
+CFA.US,D,20181101,000000,46.5845,46.9438,46.407,46.9128,121679.55374931,0
+CFA.US,D,20181102,000000,47.0675,47.4287,46.5317,46.7582,129498.87570263,0
+CFA.US,D,20181105,000000,46.7582,47.1264,46.6934,47.0016,220607.70687542,0
+CFA.US,D,20181106,000000,46.7881,47.3539,46.7881,47.2741,55364.647955025,0
+CFA.US,D,20181107,000000,47.7969,48.1072,47.5056,48.1072,111125.17288667,0
+CFA.US,D,20181108,000000,48.1741,48.1741,47.8059,47.9724,53317.112098754,0
+CFA.US,D,20181109,000000,47.8747,47.8747,47.3818,47.6802,22688.260750984,0
+CFA.US,D,20181112,000000,47.6302,47.6302,47.0485,47.0485,21593.836299174,0
+CFA.US,D,20181113,000000,47.0975,47.4108,46.8809,47.0016,147661.11005767,0
+CFA.US,D,20181114,000000,47.3339,47.3529,46.4558,46.6234,42453.045196172,0
+CFA.US,D,20181115,000000,46.426,47.1075,46.2044,47.0485,31597.998275335,0
+CFA.US,D,20181116,000000,47.1563,47.3728,46.8978,47.2172,39455.404596022,0
+CFA.US,D,20181119,000000,47.2461,47.3539,46.4658,46.6334,71035.362907865,0
+CFA.US,D,20181120,000000,45.9819,46.5357,45.7495,45.8782,107263.61847932,0
+CFA.US,D,20181121,000000,46.0209,46.5158,45.9869,46.2153,28832.872760185,0
+CFA.US,D,20181123,000000,45.6985,46.3301,45.6985,46.0797,12840.445125082,0
+CFA.US,D,20181126,000000,46.5746,46.6914,46.3591,46.6914,159889.19864424,0
+CFA.US,D,20181127,000000,46.5357,46.6144,46.3281,46.5417,72314.195875365,0
+CFA.US,D,20181128,000000,46.7682,47.4147,46.4558,47.4147,57250.826360068,0
+CFA.US,D,20181129,000000,47.3039,47.5643,47.1144,47.2839,104628.78158938,0
+CFA.US,D,20181130,000000,47.2551,47.6113,47.2551,47.5355,75183.552290686,0
+CFA.US,D,20181203,000000,48.3027,48.3417,47.5643,47.9446,68820.456279203,0
+CFA.US,D,20181204,000000,48.0024,48.0024,46.3431,46.387,238421.16860297,0
+CFA.US,D,20181206,000000,45.6028,46.2723,45.0281,46.1286,304821.26311374,0
+CFA.US,D,20181207,000000,46.1666,46.4758,45.0769,45.3194,76331.094412777,0
+CFA.US,D,20181210,000000,45.3094,45.3094,44.2906,45.1368,74446.920448122,0
+CFA.US,D,20181211,000000,45.2036,45.7245,44.7187,44.9033,112590.41881024,0
+CFA.US,D,20181212,000000,45.4372,45.7754,45.2525,45.3094,51523.137951557,0
+CFA.US,D,20181213,000000,45.4282,45.6276,44.7965,44.9621,145498.31887909,0
+CFA.US,D,20181214,000000,44.4863,44.9721,44.2118,44.3794,114642.96576749,0
+CFA.US,D,20181217,000000,44.2018,44.3056,43.2789,43.4356,54396.503247655,0
+CFA.US,D,20181218,000000,43.6711,43.9813,43.1442,43.4156,89506.281082644,0
+CFA.US,D,20181219,000000,43.2689,44.0103,42.5395,42.7251,267071.63728785,0
+CFA.US,D,20181220,000000,42.4229,42.816,41.7064,42.0526,242872.02848436,0
+CFA.US,D,20181221,000000,42.4129,42.7741,41.3701,41.4081,452712.88381602,0
+CFA.US,D,20181224,000000,41.3033,41.3033,40.3385,40.3385,89341.916970834,0
+CFA.US,D,20181226,000000,40.6099,42.1495,40.2426,42.1495,304385.29732937,0
+CFA.US,D,20181227,000000,41.4281,42.5784,41.0918,42.5784,299709.94012452,0
+CFA.US,D,20181228,000000,42.6953,42.9377,42.2662,42.4717,360198.93993129,0
+CFA.US,D,20181231,000000,42.5495,42.843,42.348,42.843,565509.75998622,0
+CFA.US,D,20190102,000000,42.316,42.8817,42.2202,42.5296,213697.39863803,0
+CFA.US,D,20190103,000000,42.4907,42.5535,41.8879,41.9149,63599.891288838,0
+CFA.US,D,20190104,000000,42.2762,43.4256,42.2762,43.3078,95230.962830573,0
+CFA.US,D,20190107,000000,43.3178,43.9315,43.213,43.6561,97563.129221929,0
+CFA.US,D,20190108,000000,44.0193,44.118,43.6321,44.0582,163721.68866597,0
+CFA.US,D,20190109,000000,44.2737,44.556,44.15,44.3824,83410.777862947,0
+CFA.US,D,20190110,000000,44.0582,44.7127,44.0582,44.6429,103960.30072001,0
+CFA.US,D,20190111,000000,44.595,44.7407,44.3824,44.7227,42793.80006212,0
+CFA.US,D,20190114,000000,44.4024,44.6818,44.4024,44.4513,66979.377782888,0
+CFA.US,D,20190115,000000,44.576,44.8405,44.536,44.8105,170206.05332091,0
+CFA.US,D,20190116,000000,44.7905,45.1208,44.7905,45.06,42148.370257206,0
+CFA.US,D,20190117,000000,44.9471,45.5918,44.9471,45.3952,51478.038042829,0
+CFA.US,D,20190118,000000,45.7255,46.1935,45.6196,46.1266,182521.33506437,0
+CFA.US,D,20190122,000000,45.8123,45.8811,45.3423,45.5518,119259.19198089,0
+CFA.US,D,20190123,000000,45.5319,45.8523,45.2425,45.6286,75774.862205126,0
+CFA.US,D,20190124,000000,45.492,45.8623,45.492,45.7255,60964.052178709,0
+CFA.US,D,20190125,000000,46.2134,46.2523,46.0477,46.1266,208015.81235845,0
+CFA.US,D,20190128,000000,45.7055,45.9799,45.6526,45.917,82153.993739715,0
+CFA.US,D,20190129,000000,45.9599,46.1196,45.904,46.0377,134218.33059601,0
+CFA.US,D,20190130,000000,46.2423,46.5437,45.9629,46.415,41656.280141969,0
+CFA.US,D,20190131,000000,46.4748,46.7782,46.365,46.7482,153883.895242,0
+CFA.US,D,20190201,000000,46.8081,46.9927,46.7013,46.9228,128618.92637233,0
+CFA.US,D,20190204,000000,46.8759,47.2271,46.7392,47.1873,137740.13235761,0
+CFA.US,D,20190205,000000,47.1573,47.4217,47.1573,47.4217,52847.070827785,0
+CFA.US,D,20190206,000000,47.4307,47.4307,47.2661,47.3708,183328.12232051,0
+CFA.US,D,20190207,000000,47.1673,47.3159,46.8471,47.1683,29186.656488654,0
+CFA.US,D,20190208,000000,46.9727,47.1972,46.8411,47.1972,75572.413725945,0
+CFA.US,D,20190211,000000,47.2661,47.4078,47.2661,47.3978,49319.255745028,0
+CFA.US,D,20190212,000000,47.6742,48.0793,47.6642,47.9774,39532.575550957,0
+CFA.US,D,20190213,000000,48.2478,48.2668,48.0264,48.1891,58125.764589399,0
+CFA.US,D,20190214,000000,47.8986,48.218,47.8608,48.199,32619.260652984,0
+CFA.US,D,20190215,000000,48.3167,48.5891,48.1791,48.5592,109839.32437781,0
+CFA.US,D,20190219,000000,48.5402,48.8136,48.4814,48.7008,124840.55624108,0
+CFA.US,D,20190220,000000,48.7158,48.9124,48.63,48.8725,127844.2101624,0
+CFA.US,D,20190221,000000,48.8626,48.9324,48.6091,48.7228,67792.178360194,0
+CFA.US,D,20190222,000000,48.8226,49.0501,48.8226,49.0501,41252.385403801,0
+CFA.US,D,20190225,000000,49.2327,49.3505,48.9423,49.0102,145281.8393172,0
+CFA.US,D,20190226,000000,49.0012,49.0381,48.8326,48.8326,30124.734590207,0
+CFA.US,D,20190227,000000,48.6679,48.9512,48.648,48.8526,93720.616998267,0
+CFA.US,D,20190228,000000,48.9025,48.9512,48.7338,48.8126,36258.322177274,0
+CFA.US,D,20190301,000000,49.1469,49.2646,48.8326,49.1509,48030.400575589,0
+CFA.US,D,20190304,000000,49.2137,49.4373,48.4944,48.8136,48119.598172852,0
+CFA.US,D,20190305,000000,48.8825,48.9154,48.638,48.7348,44768.173844231,0
+CFA.US,D,20190306,000000,48.8626,48.8626,48.2877,48.2877,133819.44695881,0
+CFA.US,D,20190307,000000,48.3467,48.3467,47.7829,47.9076,71842.150164007,0
+CFA.US,D,20190308,000000,47.8089,47.8388,47.5236,47.8388,139546.13314713,0
+CFA.US,D,20190311,000000,47.9276,48.3367,47.9276,48.3267,37202.413599988,0
+CFA.US,D,20190312,000000,48.5204,48.5642,48.3267,48.4245,33109.346327834,0
+CFA.US,D,20190313,000000,48.5492,48.8546,48.5492,48.6939,65026.050624849,0
+CFA.US,D,20190314,000000,48.639,48.7268,48.5302,48.621,33080.281942209,0
+CFA.US,D,20190315,000000,48.7458,48.9972,48.6879,48.7758,39456.406816216,0
+CFA.US,D,20190318,000000,48.7947,49.0691,48.7947,49.0501,29622.622273029,0
+CFA.US,D,20190319,000000,49.2337,49.2576,48.7758,48.8935,26451.597579324,0
+CFA.US,D,20190320,000000,48.8046,49.0681,48.3617,48.4914,43887.222293736,0
+CFA.US,D,20190321,000000,48.3077,49.1519,48.3077,49.0591,24796.932039086,0
+CFA.US,D,20190322,000000,48.619,48.8236,48.0843,48.0843,42311.732148823,0
+CFA.US,D,20190325,000000,47.9964,48.2927,47.8897,48.1122,40414.529321646,0
+CFA.US,D,20190326,000000,48.3267,48.623,48.228,48.5104,48379.173203088,0
+CFA.US,D,20190327,000000,48.4335,48.639,48.0943,48.4145,72176.891708791,0
+CFA.US,D,20190328,000000,48.4914,48.7488,48.2977,48.7068,70206.526807456,0
+CFA.US,D,20190329,000000,48.9822,49.0691,48.8436,49.0022,30880.408616455,0
+CFA.US,D,20190401,000000,49.6258,49.6357,49.3803,49.6357,123528.65000718,0
+CFA.US,D,20190402,000000,49.5859,49.6347,49.4373,49.566,67655.876413814,0
+CFA.US,D,20190403,000000,49.8414,49.8743,49.5859,49.7236,115920.79651479,0
+CFA.US,D,20190404,000000,49.7814,49.8414,49.6737,49.7944,50421.697958389,0
+CFA.US,D,20190405,000000,49.8993,50.1157,49.8993,50.0688,37691.497054643,0
+CFA.US,D,20190408,000000,49.996,50.1817,49.9072,50.1817,22926.789157147,0
+CFA.US,D,20190409,000000,50.1028,50.1028,49.7426,49.8014,46597.225698218,0
+CFA.US,D,20190410,000000,49.9191,50.0828,49.7715,50.01,57672.761061727,0
+CFA.US,D,20190411,000000,50.1028,50.2105,50.025,50.1817,80134.520048874,0
+CFA.US,D,20190412,000000,50.4451,50.6016,50.3761,50.5548,140081.31873071,0
+CFA.US,D,20190415,000000,50.6106,50.6106,50.4061,50.5139,127221.83142194,0
+CFA.US,D,20190416,000000,50.6305,50.6705,50.3761,50.5039,96938.74604109,0
+CFA.US,D,20190417,000000,50.6305,50.6305,50.2205,50.2883,31165.039151542,0
+CFA.US,D,20190418,000000,50.2983,50.455,50.1217,50.3562,67451.423494245,0
+CFA.US,D,20190422,000000,50.2594,50.3163,50.2205,50.2983,27517.959865702,0
+CFA.US,D,20190423,000000,50.3861,50.8162,50.3861,50.7862,80247.770930793,0
+CFA.US,D,20190424,000000,50.7373,50.9548,50.7373,50.7962,53154.752427332,0
+CFA.US,D,20190425,000000,50.6505,50.6505,50.2594,50.5498,42029.106054124,0
+CFA.US,D,20190426,000000,50.4451,50.7942,50.4451,50.7563,15750.892568357,0
+CFA.US,D,20190429,000000,50.8562,50.9548,50.8132,50.8162,29016.27905568,0
+CFA.US,D,20190430,000000,50.8262,51.0137,50.6185,51.0118,59133.998104529,0
+CFA.US,D,20190501,000000,51.0616,51.0616,50.455,50.455,28091.229816651,0
+CFA.US,D,20190502,000000,50.455,50.6695,50.2005,50.5438,24961.296150897,0
+CFA.US,D,20190503,000000,50.7074,51.0416,50.7074,51.0018,20174.692504519,0
+CFA.US,D,20190506,000000,50.2005,50.881,50.2005,50.8462,30645.889091068,0
+CFA.US,D,20190507,000000,50.4451,50.455,49.7576,50.0718,34112.568741993,0
+CFA.US,D,20190508,000000,50.0518,50.2085,49.8624,49.966,57042.364559723,0
+CFA.US,D,20190509,000000,49.5061,49.9411,49.3195,49.8883,35948.636137338,0
+CFA.US,D,20190510,000000,49.7216,50.1317,49.2297,50.1317,32684.404965592,0
+CFA.US,D,20190513,000000,49.3015,49.3015,48.6659,48.9304,44079.648570977,0
+CFA.US,D,20190514,000000,49.0661,49.5839,48.8206,49.3315,59780.430129637,0
+CFA.US,D,20190515,000000,48.9992,49.552,48.9952,49.4373,30965.597332942,0
+CFA.US,D,20190516,000000,49.5151,50.0818,49.5151,49.8604,26695.137086457,0
+CFA.US,D,20190517,000000,49.4961,49.9062,49.4582,49.534,88157.292701566,0
+CFA.US,D,20190520,000000,49.2317,49.4862,49.1659,49.3215,66167.579425776,0
+CFA.US,D,20190521,000000,49.5061,49.8604,49.5061,49.7904,37780.694651906,0
+CFA.US,D,20190522,000000,49.564,49.7416,49.5081,49.6238,49443.531049079,0
+CFA.US,D,20190523,000000,49.2317,49.2317,48.7068,48.9992,61776.852756014,0
+CFA.US,D,20190524,000000,49.2516,49.2566,48.9892,49.1459,17233.176235232,0
+CFA.US,D,20190528,000000,49.1359,49.3015,48.646,48.6849,56043.15102634,0
+CFA.US,D,20190529,000000,48.4874,48.4874,48.1401,48.4205,48929.392089574,0
+CFA.US,D,20190530,000000,48.5562,48.7238,48.3357,48.5064,20749.966895856,0
+CFA.US,D,20190531,000000,48.0413,48.1831,47.8917,48.0313,21355.307893011,0
+CFA.US,D,20190603,000000,48.0603,48.4205,48.0313,48.2937,636184.32362425,0
+CFA.US,D,20190604,000000,48.6659,49.3883,48.656,49.3883,91342.348477988,0
+CFA.US,D,20190605,000000,49.5061,49.7705,49.2686,49.7506,78769.496144694,0
+CFA.US,D,20190606,000000,49.8004,50.1507,49.6937,50.024,32587.189606779,0
+CFA.US,D,20190607,000000,50.1607,50.5508,50.1607,50.3542,59842.567781662,0
+CFA.US,D,20190610,000000,50.5638,50.8372,50.5229,50.5728,40920.650519599,0
+CFA.US,D,20190611,000000,50.8072,50.907,50.2694,50.4351,47411.028495717,0
+CFA.US,D,20190612,000000,50.3562,50.4749,50.2883,50.3562,58076.655799896,0
+CFA.US,D,20190613,000000,50.4839,50.6785,50.4251,50.5927,94004.245313159,0
+CFA.US,D,20190614,000000,50.6016,50.6016,50.3362,50.4739,42392.911984534,0
+CFA.US,D,20190617,000000,50.3362,50.5638,50.2893,50.2893,22810.531614647,0
+CFA.US,D,20190618,000000,50.5538,51.0038,50.5538,50.7982,36970.900735182,0
+CFA.US,D,20190619,000000,50.8582,51.0306,50.7144,50.9658,21295.174681373,0
+CFA.US,D,20190620,000000,51.3659,51.4179,51.0676,51.4149,61623.513066337,0
+CFA.US,D,20190621,000000,51.298,51.4149,51.2083,51.326,30929.51740596,0
+CFA.US,D,20190624,000000,51.326,51.326,51.0736,51.0736,18863.788490812,0
+CFA.US,D,20190625,000000,51.1235,51.1235,50.7583,50.7783,23550.170117795,0
+CFA.US,D,20190626,000000,50.9478,50.9478,50.6215,50.6315,34130.608705485,0
+CFA.US,D,20190627,000000,50.6605,50.9758,50.6605,50.9478,23183.357526802,0
+CFA.US,D,20190628,000000,51.0936,51.4059,51.0936,51.4059,30608.80694389,0
+CFA.US,D,20190701,000000,51.9158,52.0514,51.5695,51.7701,612276.36089721,0
+CFA.US,D,20190702,000000,51.819,51.819,51.5924,51.7501,21722.120484002,0
+CFA.US,D,20190703,000000,51.9307,52.2131,51.9307,52.2091,26460.617561068,0
+CFA.US,D,20190705,000000,51.9646,52.1692,51.79,52.1692,22424.676839971,0
+CFA.US,D,20190708,000000,51.9925,52.0464,51.7691,51.8479,36620.123667294,0
+CFA.US,D,20190709,000000,51.5346,51.838,51.5346,51.838,26303.268990617,0
+CFA.US,D,20190710,000000,52.0614,52.0874,51.809,51.8579,21532.700867342,0
+CFA.US,D,20190711,000000,51.9058,52.0125,51.7501,52.0125,47065.2625288,0
+CFA.US,D,20190712,000000,52.0904,52.4056,52.0904,52.4056,44610.825273778,0
+CFA.US,D,20190715,000000,52.5145,52.5145,52.2091,52.3178,44079.648570977,0
+CFA.US,D,20190716,000000,52.4056,52.4056,52.2191,52.2928,22093.944175962,0
+CFA.US,D,20190717,000000,52.2291,52.2341,51.9148,51.9148,59992.900810757,0
+CFA.US,D,20190718,000000,51.9636,52.2341,51.8569,52.1492,29595.562327792,0
+CFA.US,D,20190719,000000,52.1991,52.3468,51.9536,51.9536,33684.620719171,0
+CFA.US,D,20190722,000000,52.0125,52.0714,51.8768,51.9347,35657.992281088,0
+CFA.US,D,20190723,000000,52.1692,52.3667,51.8768,52.3568,27110.056246759,0
+CFA.US,D,20190724,000000,52.2391,52.7219,52.2391,52.7119,76713.942526872,0
+CFA.US,D,20190725,000000,52.5643,52.682,52.4056,52.4545,28274.636112145,0
+CFA.US,D,20190726,000000,52.5145,52.8487,52.5145,52.8287,29190.66536943,0
+CFA.US,D,20190729,000000,52.7609,52.7609,52.6092,52.682,16812.243753766,0
+CFA.US,D,20190730,000000,52.4146,52.6621,52.3368,52.6571,29851.128477253,0
+CFA.US,D,20190731,000000,52.692,52.692,52.0225,52.0904,50514.904436428,0
+CFA.US,D,20190801,000000,52.0814,52.5363,51.3849,51.5336,79605.347786462,0
+CFA.US,D,20190802,000000,51.4438,51.4438,50.8562,51.1215,44228.979379878,0
+CFA.US,D,20190805,000000,50.4131,50.4131,49.3823,49.6577,83269.464815598,0
+CFA.US,D,20190806,000000,50.2853,50.3332,49.6777,50.2853,125531.08595473,0
+CFA.US,D,20190807,000000,49.7266,50.5798,49.4423,50.4709,101558.98113527,0
+CFA.US,D,20190808,000000,50.7274,51.4239,50.7274,51.4239,25154.724648333,0
+CFA.US,D,20190809,000000,51.296,51.3649,50.8512,51.0916,25899.374252448,0
+CFA.US,D,20190812,000000,50.6875,50.896,50.2465,50.3532,134363.65252414,0
+CFA.US,D,20190813,000000,50.3432,51.2662,50.3432,50.9838,38639.597358135,0
+CFA.US,D,20190814,000000,50.3043,50.4909,49.5101,49.548,86336.258609131,0
+CFA.US,D,20190815,000000,49.7156,49.7944,49.3624,49.6667,45634.092091817,0
+CFA.US,D,20190816,000000,49.9221,50.5209,49.9221,50.4321,21938.600045898,0
+CFA.US,D,20190819,000000,51.0217,51.0846,50.8711,51.0277,19321.803119455,0
+CFA.US,D,20190820,000000,50.9259,50.9259,50.6056,50.6056,83539.062047775,0
+CFA.US,D,20190821,000000,50.9738,51.0416,50.884,50.9988,56668.536427374,0
+CFA.US,D,20190822,000000,51.0916,51.2263,50.7304,50.9938,19083.274713291,0
+CFA.US,D,20190823,000000,50.8062,50.9968,49.568,49.7156,52441.171649229,0
+CFA.US,D,20190826,000000,50.026,50.1817,49.7765,50.1277,82445.63981616,0
+CFA.US,D,20190827,000000,50.3731,50.4321,49.8394,49.979,37879.914451108,0
+CFA.US,D,20190828,000000,49.7944,50.3542,49.7156,50.3432,24918.200682557,0
+CFA.US,D,20190829,000000,50.7473,51.0936,50.6875,51.0118,43847.133485977,0
+CFA.US,D,20190830,000000,51.2063,51.2791,50.9259,51.0118,17199.100748636,0
+CFA.US,D,20190903,000000,50.6785,50.8162,50.4041,50.6585,57140.582138731,0
+CFA.US,D,20190904,000000,51.0018,51.1544,50.917,51.1405,22650.176383614,0
+CFA.US,D,20190905,000000,51.6503,52.0035,51.6503,51.8579,50493.857812354,0
+CFA.US,D,20190906,000000,51.9258,52.1014,51.8958,51.8958,47110.362437528,0
+CFA.US,D,20190909,000000,52.0524,52.0524,51.818,51.9258,18246.42085133,0
+CFA.US,D,20190910,000000,51.8579,51.9736,51.5606,51.8529,36465.781757423,0
+CFA.US,D,20190911,000000,51.9935,52.3787,51.9058,52.3787,22566.992107514,0
+CFA.US,D,20190912,000000,52.4266,52.6441,52.2988,52.4765,57751.93645705,0
+CFA.US,D,20190913,000000,52.6541,52.7329,52.4366,52.5015,45037.771076409,0
+CFA.US,D,20190916,000000,52.3787,52.4665,52.2201,52.4266,17119.925353313,0
+CFA.US,D,20190917,000000,52.3198,52.5663,52.2898,52.5363,25789.130031112,0
+CFA.US,D,20190918,000000,52.4865,52.5463,52.1332,52.5463,80286.857518357,0
+CFA.US,D,20190919,000000,52.6541,52.7499,52.4565,52.4765,28585.324372275,0
+CFA.US,D,20190920,000000,52.5463,52.5983,52.1892,52.2371,13911.818512431,0
+CFA.US,D,20190923,000000,52.0235,52.3588,52.0235,52.2798,13236.322101698,0
+CFA.US,D,20190924,000000,52.4366,52.4765,51.7451,51.838,34218.804082554,0
+CFA.US,D,20190925,000000,51.9835,52.2241,51.7591,52.1902,27028.876411047,0
+CFA.US,D,20190926,000000,52.1702,52.1702,51.8908,52.0494,34287.957275937,0
+CFA.US,D,20190927,000000,52.2699,52.2699,51.5905,51.7032,33072.264180658,0
+CFA.US,D,20190930,000000,51.9158,52.1572,51.9118,52.0524,24486.243778958,0
+CFA.US,D,20191001,000000,52.1114,52.2501,51.2353,51.2553,68784.376352219,0
+CFA.US,D,20191002,000000,51.0506,51.0506,50.1247,50.3612,45675.18311977,0
+CFA.US,D,20191003,000000,50.3512,50.6855,49.7914,50.6855,59242.237885476,0
+CFA.US,D,20191004,000000,50.7453,51.324,50.7453,51.324,17298.320547839,0
+CFA.US,D,20191007,000000,51.2153,51.4229,51.0956,51.1006,19357.883046438,0
+CFA.US,D,20191008,000000,50.7743,50.7743,50.1946,50.2145,39041.487655914,0
+CFA.US,D,20191009,000000,50.5976,50.7912,50.4361,50.6076,31051.788269624,0
+CFA.US,D,20191010,000000,50.5778,51.1106,50.5678,50.9658,32867.811261089,0
+CFA.US,D,20191011,000000,51.6014,51.9935,51.6014,51.7391,50050.876486622,0
+CFA.US,D,20191014,000000,51.4627,51.5885,51.4428,51.5227,44999.686709037,0
+CFA.US,D,20191015,000000,51.7191,52.0225,51.6014,51.9008,14232.528974499,0
+CFA.US,D,20191016,000000,51.7691,51.9238,51.7191,51.798,30091.661323805,0
+CFA.US,D,20191017,000000,52.0245,52.1123,51.9098,52.0145,27319.520267297,0
+CFA.US,D,20191018,000000,52.0334,52.0904,51.797,52.0145,28893.005971823,0
+CFA.US,D,20191021,000000,52.3598,52.3598,52.1912,52.263,15010.251845017,0
+CFA.US,D,20191022,000000,52.4276,52.4276,52.1123,52.1123,30423.396208007,0
+CFA.US,D,20191023,000000,51.9945,52.2311,51.9845,52.2211,41077.999090051,0
+CFA.US,D,20191024,000000,52.3008,52.3986,52.1712,52.3986,36313.444287941,0
+CFA.US,D,20191025,000000,52.2808,52.6501,52.2808,52.5383,26141.911539388,0
+CFA.US,D,20191028,000000,52.686,52.9006,52.686,52.7459,40029.676767164,0
+CFA.US,D,20191029,000000,52.6959,52.9803,52.6361,52.8626,25678.885809776,0
+CFA.US,D,20191030,000000,52.8227,52.9504,52.5673,52.8716,46497.003678822,0
+CFA.US,D,20191031,000000,52.8028,52.8028,52.3897,52.5873,16838.301478809,0
+CFA.US,D,20191101,000000,52.8527,53.184,52.8527,53.146,23014.984534217,0
+CFA.US,D,20191104,000000,53.4134,53.4244,53.2906,53.3546,29165.60986458,0
+CFA.US,D,20191105,000000,53.3934,53.5831,53.3784,53.4034,26355.384440702,0
+CFA.US,D,20191106,000000,53.4623,53.4623,53.2598,53.4424,40206.067521301,0
+CFA.US,D,20191107,000000,53.7975,53.7975,53.4623,53.5411,46848.782966903,0
+CFA.US,D,20191108,000000,53.4424,53.6778,53.3834,53.6778,23847.829515402,0
+CFA.US,D,20191111,000000,53.5511,53.6409,53.4034,53.609,27007.829786974,0
+CFA.US,D,20191112,000000,53.6189,53.8075,53.5761,53.6778,25096.595877082,0
+CFA.US,D,20191113,000000,53.4324,53.7277,53.4014,53.6977,29198.683130982,0
+CFA.US,D,20191114,000000,53.6878,53.8175,53.6139,53.8075,14720.610208961,0
+CFA.US,D,20191115,000000,54.1019,54.1218,53.9323,54.1218,59344.464345261,0
+CFA.US,D,20191118,000000,54.1718,54.1718,54.0161,54.0839,43262.839112895,0
+CFA.US,D,20191119,000000,54.1518,54.2894,54.0141,54.1976,70574.341618641,0
+CFA.US,D,20191120,000000,54.0031,54.1828,53.8055,54.0021,32263.472484128,0
+CFA.US,D,20191121,000000,54.1808,54.1808,53.7707,53.8615,33409.01016583,0
+CFA.US,D,20191122,000000,53.9333,54.042,53.8515,54.0031,28705.590795551,0
+CFA.US,D,20191125,000000,54.2306,54.487,54.2036,54.487,29098.461111586,0
+CFA.US,D,20191126,000000,54.4272,54.7045,54.4272,54.7045,33725.711747123,0
+CFA.US,D,20191127,000000,54.7245,54.8991,54.7115,54.8782,20322.018873031,0
+CFA.US,D,20191129,000000,54.7145,54.8123,54.5779,54.5779,5589.3820217439,0
+CFA.US,D,20191202,000000,54.6059,54.6059,54.1828,54.1828,23413.868171415,0
+CFA.US,D,20191203,000000,53.6478,53.7975,53.5212,53.7677,60915.945609399,0
+CFA.US,D,20191204,000000,53.9433,54.3044,53.9433,54.1288,14245.557837022,0
+CFA.US,D,20191205,000000,54.1218,54.2795,54.0669,54.2516,78358.585865169,0
+CFA.US,D,20191206,000000,54.5659,54.8223,54.5659,54.6746,61717.721764571,0
+CFA.US,D,20191209,000000,54.7145,54.7145,54.489,54.498,220108.60121883,0
+CFA.US,D,20191210,000000,54.5759,54.5759,54.2994,54.3772,246346.72589684,0
+CFA.US,D,20191211,000000,54.4172,54.5759,54.3682,54.5409,430168.94277296,0
+CFA.US,D,20191212,000000,54.497,55.1077,54.497,55.0557,235393.461397,0
+CFA.US,D,20191213,000000,54.9789,55.2584,54.8143,54.9829,57707.838768515,0
+CFA.US,D,20191216,000000,55.3042,55.4638,55.2863,55.3032,63334.302937437,0
+CFA.US,D,20191217,000000,55.3241,55.442,55.3241,55.395,74465.962631808,0
+CFA.US,D,20191218,000000,55.409,55.4439,55.2992,55.3461,106554.04658199,0
+CFA.US,D,20191219,000000,55.429,55.5357,55.3541,55.4718,78733.416217712,0
+CFA.US,D,20191220,000000,55.6654,55.8531,55.6654,55.8371,26156.944842298,0
+CFA.US,D,20191223,000000,56.0116,56.0116,55.7342,55.7342,37130.253746023,0
+CFA.US,D,20191224,000000,55.8331,55.8331,55.7053,55.7532,9193.3658392427,0
+CFA.US,D,20191226,000000,55.8231,55.8919,55.7602,55.8541,15408.133262021,0
+CFA.US,D,20191227,000000,55.9617,55.9617,55.7841,55.8619,26974.756520573,0
+CFA.US,D,20191230,000000,55.9468,55.9807,55.5557,55.6304,63882.517383536,0
+CFA.US,D,20191231,000000,55.5357,55.8131,55.5357,55.7442,23346.719418419,0
+CFA.US,D,20200102,000000,56.0895,56.0895,55.6654,55.9937,51751.64415578,0
+CFA.US,D,20200103,000000,55.5657,55.8231,55.5258,55.6854,32432.847696908,0
+CFA.US,D,20200106,000000,55.3291,55.7742,55.3291,55.7412,53867.330985241,0
+CFA.US,D,20200107,000000,55.6554,55.7692,55.5767,55.6794,197214.88532808,0
+CFA.US,D,20200108,000000,55.7642,56.0805,55.6993,55.8541,42280.663322809,0
+CFA.US,D,20200109,000000,56.0505,56.2082,56.0236,56.1753,50888.732568777,0
+CFA.US,D,20200110,000000,56.2282,56.2771,55.9568,56.0256,33276.717100227,0
+CFA.US,D,20200113,000000,56.0805,56.4367,56.0505,56.4048,22922.780276371,0
+CFA.US,D,20200114,000000,56.3968,56.6243,56.3269,56.4496,19634.495819972,0
+CFA.US,D,20200115,000000,56.4167,56.752,56.4167,56.5375,44024.526460309,0
+CFA.US,D,20200116,000000,56.6941,57.0573,56.6941,57.0563,41074.99242947,0
+CFA.US,D,20200117,000000,57.196,57.206,57.1003,57.1901,35638.950097402,0
+CFA.US,D,20200121,000000,56.9087,57.226,56.9087,56.9685,47013.147078713,0
+CFA.US,D,20200122,000000,57.1271,57.3137,56.9984,57.0194,25398.264155466,0
+CFA.US,D,20200123,000000,56.8608,57.196,56.699,57.1551,121542.24958274,0
+CFA.US,D,20200124,000000,57.2449,57.2449,56.3479,56.5984,27266.402597016,0
+CFA.US,D,20200127,000000,55.6854,56.0066,55.6814,55.8121,38493.273209815,0
+CFA.US,D,20200128,000000,55.9717,56.4966,55.9717,56.2672,36924.79860626,0
+CFA.US,D,20200129,000000,56.3868,56.4466,56.1743,56.1773,74674.424432152,0
+CFA.US,D,20200130,000000,55.7841,56.3569,55.6604,56.3569,24657.623432126,0
+CFA.US,D,20200131,000000,56.1393,56.1393,55.1406,55.2194,216824.3256432,0
+CFA.US,D,20200203,000000,55.6654,55.9827,55.6056,55.6284,74786.673093876,0
+CFA.US,D,20200204,000000,56.2482,56.5674,56.2482,56.3329,33945.197969602,0
+CFA.US,D,20200205,000000,56.8418,57.0673,56.723,56.9904,52442.173869423,0
+CFA.US,D,20200206,000000,57.1661,57.1841,56.9437,56.9984,194224.26026929,0
+CFA.US,D,20200207,000000,56.753,56.753,56.4536,56.5026,198967.76844733,0
+CFA.US,D,20200210,000000,56.3968,56.773,56.3968,56.773,68209.101960884,0
+CFA.US,D,20200211,000000,57.0084,57.226,56.9586,57.0393,71340.03784683,0
+CFA.US,D,20200212,000000,57.3167,57.4065,57.1341,57.3726,53162.770188884,0
+CFA.US,D,20200213,000000,57.1391,57.5482,57.1391,57.4255,14226.515653336,0
+CFA.US,D,20200214,000000,57.5552,57.5552,57.2928,57.4734,31577.953871456,0
+CFA.US,D,20200218,000000,57.4964,57.4964,57.1691,57.3666,29799.013027167,0
+CFA.US,D,20200219,000000,57.5652,57.6679,57.5292,57.5852,42803.82226406,0
+CFA.US,D,20200220,000000,57.4365,57.6968,57.0214,57.5193,89421.092366157,0
+CFA.US,D,20200221,000000,57.2579,57.2579,56.8338,56.9446,37442.946446539,0
+CFA.US,D,20200224,000000,55.6294,55.6874,55.1725,55.3611,72731.119476054,0
+CFA.US,D,20200225,000000,55.5477,55.5477,53.4823,53.5841,75948.246298682,0
+CFA.US,D,20200226,000000,53.9651,54.3014,53.1101,53.114,108304.92526085,0
+CFA.US,D,20200227,000000,52.0474,52.9474,51.1385,51.1385,115783.49234822,0
+CFA.US,D,20200228,000000,49.6258,50.3961,48.9154,50.2873,351705.12378742,0
+CFA.US,D,20200302,000000,50.2285,52.2251,50.0438,52.1662,277806.4177854,0
+CFA.US,D,20200303,000000,52.0824,52.9673,50.5748,51.0197,280507.40120813,0
+CFA.US,D,20200304,000000,51.8908,53.0063,51.5037,52.9973,105039.69186891,0
+CFA.US,D,20200305,000000,51.7221,52.0574,50.7533,51.1794,100974.68676219,0
+CFA.US,D,20200306,000000,49.8683,50.4849,49.2008,50.3641,82855.54787549,0
+CFA.US,D,20200309,000000,46.401,47.7859,45.048,46.2533,251751.69940289,0
+CFA.US,D,20200310,000000,47.9446,48.3607,45.9679,48.3607,251281.65813192,0
+CFA.US,D,20200311,000000,46.9757,47.1953,45.1708,45.7195,141390.21830403,0
+CFA.US,D,20200312,000000,42.3969,43.9205,40.3515,41.3751,198796.38879417,0
+CFA.US,D,20200313,000000,43.7229,44.4334,41.1836,44.4254,160520.59736643,0
+CFA.US,D,20200316,000000,42.0716,42.0716,39.0543,39.0643,333785.42671934,0
+CFA.US,D,20200317,000000,39.8256,41.6345,38.5833,41.1547,145121.48408616,0
+CFA.US,D,20200318,000000,38.7899,39.5203,36.5598,38.2141,153402.82954889,0
+CFA.US,D,20200319,000000,38.1174,39.5501,37.0039,38.8746,115035.83608352,0
+CFA.US,D,20200320,000000,39.0244,39.5312,36.8502,37.0387,300653.02932704,0
+CFA.US,D,20200323,000000,36.7614,36.7614,35.0113,35.7855,197547.62243247,0
+CFA.US,D,20200324,000000,37.3461,39.3137,37.3461,39.3137,106232.33389973,0
+CFA.US,D,20200325,000000,39.4215,41.7862,38.9476,40.3325,304546.65478059,0
+CFA.US,D,20200326,000000,40.6168,43.0105,40.6168,42.8687,141376.18722131,0
+CFA.US,D,20200327,000000,41.2813,42.4468,41.1547,41.7264,144539.19415347,0
+CFA.US,D,20200330,000000,41.8062,42.8489,41.3971,42.7411,85005.310191545,0
+CFA.US,D,20200331,000000,42.7032,42.843,41.7763,41.9289,88181.345986221,0
+CFA.US,D,20200401,000000,40.105,40.7166,39.5501,39.9124,241941.96814436,0
+CFA.US,D,20200402,000000,39.5013,41.0349,39.5013,40.6867,121480.11193071,0
+CFA.US,D,20200403,000000,40.3035,40.7566,39.4514,39.8056,94865.152459776,0
+CFA.US,D,20200406,000000,41.2903,42.9606,41.2903,42.9057,242336.84290078,0
+CFA.US,D,20200407,000000,44.4374,44.6538,43.1692,43.217,189961.81778436,0
+CFA.US,D,20200408,000000,43.5353,45.041,43.3568,44.8455,134571.11210428,0
+CFA.US,D,20200409,000000,45.6346,46.407,45.3633,45.8732,233996.3664466,0
+CFA.US,D,20200413,000000,45.6746,45.6746,44.3076,44.8315,259657.21229289,0
+CFA.US,D,20200414,000000,45.486,46.0917,45.3483,45.8871,51050.090020004,0
+CFA.US,D,20200415,000000,44.7437,44.8515,44.2677,44.543,65683.507072091,0
+CFA.US,D,20200416,000000,44.605,44.7147,44.1021,44.6568,249233.12005545,0
+CFA.US,D,20200417,000000,45.6946,46.3371,45.5658,46.2024,185956.94588927,0
+CFA.US,D,20200420,000000,45.4471,46.1067,45.2585,45.4292,56498.1589944,0
+CFA.US,D,20200421,000000,44.3675,44.7047,43.8925,44.0702,170319.30420283,0
+CFA.US,D,20200422,000000,44.8335,45.1308,44.546,44.9342,99079.488375399,0
+CFA.US,D,20200423,000000,45.2195,45.5558,44.9053,44.9591,52610.546862009,0
+CFA.US,D,20200424,000000,45.4372,45.6946,44.8813,45.5428,117259.76269393,0
+CFA.US,D,20200427,000000,45.933,46.9028,45.933,46.6854,47297.7776138,0
+CFA.US,D,20200428,000000,47.6752,47.8139,46.8759,47.0615,55589.145278473,0
+CFA.US,D,20200429,000000,47.8139,48.6001,47.8019,48.3197,182780.9100946,0
+CFA.US,D,20200430,000000,47.8628,47.8628,47.1493,47.2291,92485.881719302,0
+CFA.US,D,20200501,000000,46.437,46.437,45.5848,45.7903,86805.297659908,0
+CFA.US,D,20200504,000000,45.476,45.9729,45.0809,45.891,116301.64018849,0
+CFA.US,D,20200505,000000,46.5268,46.8639,46.3571,46.3631,27900.807979797,0
+CFA.US,D,20200506,000000,46.5367,46.5766,45.903,45.937,28242.565065939,0
+CFA.US,D,20200507,000000,46.4468,47.0126,46.4468,46.5048,55652.285150694,0
+CFA.US,D,20200508,000000,47.0805,47.5973,47.0405,47.5286,142358.36301141,0
+CFA.US,D,20200511,000000,47.1593,47.5485,46.8928,47.3189,45444.672475158,0
+CFA.US,D,20200512,000000,47.5186,47.5186,46.1606,46.1955,120610.18480235,0
+CFA.US,D,20200513,000000,46.0327,46.0327,44.576,44.9751,65980.164249505,0
+CFA.US,D,20200514,000000,44.5162,45.5409,43.7978,45.479,40678.113232659,0
+CFA.US,D,20200515,000000,45.0709,45.7873,45.0709,45.6995,39320.104869836,0
+CFA.US,D,20200518,000000,46.9128,47.8388,46.9128,47.6142,146707.99865321,0
+CFA.US,D,20200519,000000,47.5385,47.7809,47.1095,47.1095,85392.167186417,0
+CFA.US,D,20200520,000000,47.6452,48.0523,47.6452,47.8468,16407.346795404,0
+CFA.US,D,20200521,000000,47.765,47.8887,47.5116,47.6063,14519.163949973,0
+CFA.US,D,20200522,000000,47.5485,47.6852,47.2889,47.6852,57199.713130176,0
+CFA.US,D,20200526,000000,48.8945,49.2008,48.7917,48.7937,126274.73333864,0
+CFA.US,D,20200527,000000,49.5071,49.8743,48.8695,49.8544,96676.16435027,0
+CFA.US,D,20200528,000000,50.1607,50.3951,49.6857,49.8294,53500.51839425,0
+CFA.US,D,20200529,000000,49.5261,50.002,49.3095,50.002,25795.143352277,0
+CFA.US,D,20200601,000000,50.012,50.4619,50.012,50.2873,54813.426848344,0
+CFA.US,D,20200602,000000,50.4181,50.7743,50.3681,50.7743,27757.49049206,0
+CFA.US,D,20200603,000000,51.2891,51.8648,51.2891,51.7291,325720.56081849,0
+CFA.US,D,20200604,000000,51.5765,51.8958,51.344,51.7161,24155.511114949,0
+CFA.US,D,20200605,000000,53.0123,53.5691,52.9346,53.121,106362.62252494,0
+CFA.US,D,20200608,000000,53.4493,53.8365,53.4444,53.8075,34319.02610195,0
+CFA.US,D,20200609,000000,53.171,53.171,52.7049,52.9146,20358.098800016,0
+CFA.US,D,20200610,000000,52.8357,52.8357,51.9776,52.0474,23415.872611803,0
+CFA.US,D,20200611,000000,50.4769,50.5568,48.8086,48.8955,29036.323459559,0
+CFA.US,D,20200612,000000,50.0948,50.3981,48.5462,49.535,65329.723343621,0
+CFA.US,D,20200615,000000,48.4385,50.2245,48.2608,49.989,85305.976249735,0
+CFA.US,D,20200616,000000,51.4977,51.5157,50.2305,50.8322,47324.837559037,0
+CFA.US,D,20200617,000000,50.9638,51.1295,50.6066,50.6665,48700.885885351,0
+CFA.US,D,20200618,000000,50.2504,50.7942,50.2504,50.6165,15260.806893507,0
+CFA.US,D,20200619,000000,51.309,51.309,50.0608,50.2893,25355.168687126,0
+CFA.US,D,20200622,000000,50.1807,50.5169,49.7745,50.3961,215185.69562608,0
+CFA.US,D,20200623,000000,50.7743,50.884,50.3582,50.4421,21280.141378464,0
+CFA.US,D,20200624,000000,50.0908,50.0908,48.7348,48.9792,60778.641442826,0
+CFA.US,D,20200625,000000,48.5981,49.4882,48.4874,49.4393,152038.80786491,0
+CFA.US,D,20200626,000000,49.2207,49.3395,48.4105,48.5352,73752.381853705,0
+CFA.US,D,20200629,000000,48.9234,49.3495,48.5462,49.2706,51632.3799527,0
+CFA.US,D,20200630,000000,49.2795,50.2405,49.2795,50.022,61924.179124527,0
+CFA.US,D,20200701,000000,50.1707,50.3482,49.7685,49.9441,24790.918717923,0
+CFA.US,D,20200702,000000,50.5768,50.8542,50.1607,50.1975,20515.447370468,0
+CFA.US,D,20200706,000000,50.9638,51.0028,50.5967,50.7593,39922.43920641,0
+CFA.US,D,20200707,000000,50.4181,50.6855,50.0758,50.1008,123211.94842588,0
+CFA.US,D,20200708,000000,50.1906,50.4281,49.9141,50.3681,29016.27905568,0
+CFA.US,D,20200709,000000,50.3881,50.3881,49.2786,49.7695,85717.888749456,0
+CFA.US,D,20200710,000000,49.6747,50.3881,49.6747,50.3741,35767.23428223,0
+CFA.US,D,20200713,000000,50.8651,51.1036,50.0908,50.0978,28635.435381973,0
+CFA.US,D,20200714,000000,49.8544,50.915,49.8544,50.889,47909.131932118,0
+CFA.US,D,20200715,000000,51.5984,51.9626,51.4298,51.8878,71584.579574158,0
+CFA.US,D,20200716,000000,51.6283,51.9855,51.5516,51.8808,37880.916671302,0
+CFA.US,D,20200717,000000,52.0454,52.263,51.9666,52.1842,44028.535341085,0
+CFA.US,D,20200720,000000,52.0754,52.1981,51.9476,52.1522,21363.325654562,0
+CFA.US,D,20200721,000000,52.4216,52.7209,52.4216,52.4495,22587.036511393,0
+CFA.US,D,20200722,000000,52.3618,52.9086,52.3618,52.9056,30069.612479538,0
+CFA.US,D,20200723,000000,52.8986,53.2747,52.6361,52.7988,15904.232258034,0
+CFA.US,D,20200724,000000,52.6511,52.7209,52.3468,52.4316,27578.09307734,0
+CFA.US,D,20200727,000000,52.5613,52.7599,52.2928,52.7469,22297.394875338,0
+CFA.US,D,20200728,000000,52.6012,52.681,52.2679,52.2769,24280.788639194,0
+CFA.US,D,20200729,000000,52.4615,53.2199,52.4615,53.0882,26769.30138081,0
+CFA.US,D,20200730,000000,52.5215,52.8287,52.263,52.7808,48093.540447808,0
+CFA.US,D,20200731,000000,52.681,52.7299,52.1342,52.7299,27177.204999753,0
+CFA.US,D,20200803,000000,52.8597,53.2069,52.7898,53.1111,26042.691740185,0
+CFA.US,D,20200804,000000,52.8986,53.2249,52.8986,53.195,16536.633200426,0
+CFA.US,D,20200805,000000,53.3446,53.6508,53.3446,53.6399,29585.540125852,0
+CFA.US,D,20200806,000000,53.5043,53.6518,53.4094,53.6518,36170.126800204,0
+CFA.US,D,20200807,000000,53.5291,54.0729,53.5291,54.0729,11268.963860945,0
+CFA.US,D,20200810,000000,54.058,54.4252,54.058,54.3762,31619.044899408,0
+CFA.US,D,20200811,000000,54.6846,54.9331,54.2076,54.2076,318979.62779388,0
+CFA.US,D,20200812,000000,54.5349,54.8083,54.5329,54.6456,29031.31235859,0
+CFA.US,D,20200813,000000,54.4711,54.6796,54.4352,54.5549,37483.035254299,0
+CFA.US,D,20200814,000000,54.3662,54.7085,54.3662,54.521,10548.367541484,0
+CFA.US,D,20200817,000000,54.5349,54.7684,54.5349,54.6049,20117.565953464,0
+CFA.US,D,20200818,000000,54.7534,54.7534,54.3463,54.4192,68179.035355065,0
+CFA.US,D,20200819,000000,54.5549,54.5549,54.1358,54.2276,36881.703137919,0
+CFA.US,D,20200820,000000,53.9014,54.1079,53.9014,54.0181,20837.16005273,0
+CFA.US,D,20200821,000000,53.8714,54.0281,53.8435,54.0281,66529.380915797,0
+CFA.US,D,20200824,000000,54.3174,54.6446,54.2476,54.6079,12864.498409737,0
+CFA.US,D,20200825,000000,54.8123,54.8123,54.495,54.6556,102295.61297783,0
+CFA.US,D,20200826,000000,54.5449,54.7833,54.4352,54.6646,24889.136296932,0
+CFA.US,D,20200827,000000,54.7335,55.0997,54.7315,54.9131,53927.46419688,0
+CFA.US,D,20200828,000000,55.0897,55.2484,54.9171,55.2484,10697.698350385,0
+CFA.US,D,20200831,000000,55.1097,55.1496,54.951,55.0029,16597.768632257,0
+CFA.US,D,20200901,000000,54.8033,55.2584,54.7335,55.2584,23739.589734453,0
+CFA.US,D,20200902,000000,55.418,56.3199,55.418,56.2412,16805.228212408,0
+CFA.US,D,20200903,000000,56.0815,56.1314,54.4152,54.7135,20370.125442342,0
+CFA.US,D,20200904,000000,55.0997,55.0997,53.7865,54.3463,15095.440561504,0
+CFA.US,D,20200908,000000,53.6518,53.8115,53.175,53.4613,12887.549474199,0
+CFA.US,D,20200909,000000,53.6021,54.2924,53.5741,54.0051,19034.165923786,0
+CFA.US,D,20200910,000000,53.9981,54.3174,53.2448,53.2926,21859.424650575,0
+CFA.US,D,20200911,000000,53.3944,53.6928,53.0203,53.4444,59611.054916856,0
+CFA.US,D,20200914,000000,53.8714,54.4152,53.8714,54.2894,112814.91613369,0
+CFA.US,D,20200915,000000,54.3962,54.6536,54.2974,54.3842,60869.843480476,0
+CFA.US,D,20200916,000000,54.5449,55.0897,54.495,54.5449,105108.8450623,0
+CFA.US,D,20200917,000000,53.9014,54.3583,53.8215,54.2076,71669.768290645,0
+CFA.US,D,20200918,000000,54.4551,54.4551,53.6169,53.7137,55001.84424481,0
+CFA.US,D,20200921,000000,52.8397,52.8397,52.2431,52.7689,67142.739674504,0
+CFA.US,D,20200922,000000,52.8886,53.2019,52.5853,53.12,85750.962015856,0
+CFA.US,D,20200923,000000,53.185,53.3146,52.0854,52.0884,100471.57222481,0
+CFA.US,D,20200924,000000,51.9278,52.6032,51.5396,52.1222,27802.590400788,0
+CFA.US,D,20200925,000000,51.9278,52.8966,51.8928,52.8696,70094.278145732,0
+CFA.US,D,20200928,000000,53.5931,53.9004,53.4783,53.7617,30264.043197166,0
+CFA.US,D,20200929,000000,53.7517,53.8515,53.4653,53.5631,9523.0962830573,0
+CFA.US,D,20200930,000000,53.5931,54.3174,53.5721,53.7915,35997.744926843,0
+CFA.US,D,20201001,000000,54.0679,54.3563,53.9094,54.0799,15569.490713249,0
+CFA.US,D,20201002,000000,53.2049,54.2974,53.2049,54.1099,12817.394060621,0
+CFA.US,D,20201005,000000,54.4551,55.1196,54.3702,55.0867,108611.6046402,0
+CFA.US,D,20201006,000000,55.2094,55.6464,54.6346,54.6936,11774.082838704,0
+CFA.US,D,20201007,000000,55.1556,55.7123,55.1556,55.6324,18529.046946029,0
+CFA.US,D,20201008,000000,55.8011,56.2082,55.8011,56.2002,12525.747984177,0
+CFA.US,D,20201009,000000,56.4566,56.755,56.4078,56.5246,22146.059626049,0
+CFA.US,D,20201012,000000,56.8338,57.1451,56.7899,56.9466,11719.962948229,0
+CFA.US,D,20201013,000000,56.725,56.8747,56.5964,56.7779,29920.281670637,0
+CFA.US,D,20201014,000000,56.705,56.9427,56.5216,56.5844,8784.4600001049,0
+CFA.US,D,20201015,000000,55.7911,56.74,55.7911,56.6862,9414.8565021091,0
+CFA.US,D,20201016,000000,56.8338,57.0623,56.765,56.8049,11630.765350966,0
+CFA.US,D,20201019,000000,56.8997,56.9576,55.9697,56.0256,33234.623852079,0
+CFA.US,D,20201020,000000,56.2482,56.763,56.2282,56.2562,45591.99884367,0
+CFA.US,D,20201021,000000,56.0885,56.4896,56.0236,56.0236,15030.296248896,0
+CFA.US,D,20201022,000000,56.0935,56.4826,55.8211,56.4177,15549.44630937,0
+CFA.US,D,20201023,000000,56.5564,56.7,56.3848,56.695,12271.18405491,0
+CFA.US,D,20201026,000000,56.0485,56.1124,55.1755,55.6374,14855.909935147,0
+CFA.US,D,20201027,000000,55.5627,55.7163,55.1954,55.1974,14227.517873529,0
+CFA.US,D,20201028,000000,54.3912,54.3912,53.5861,53.5911,30538.651530314,0
+CFA.US,D,20201029,000000,53.4873,54.3762,53.2278,53.9921,22407.639096674,0
+CFA.US,D,20201030,000000,53.6858,53.9124,53.153,53.5701,29219.729755055,0
+CFA.US,D,20201102,000000,54.2516,54.6196,54.0819,54.5399,33929.162446498,0
+CFA.US,D,20201103,000000,55.2544,55.9299,55.2544,55.7352,34400.205937662,0
+CFA.US,D,20201104,000000,55.7712,57.0024,55.7312,56.2082,40097.827740354,0
+CFA.US,D,20201105,000000,57.1013,57.5632,57.1013,57.3237,83146.191731741,0
+CFA.US,D,20201106,000000,57.3097,57.5382,57.22,57.3277,25190.804575315,0
+CFA.US,D,20201109,000000,59.5438,59.7523,58.0242,58.0242,55926.89348384,0
+CFA.US,D,20201110,000000,57.8745,58.3633,57.8156,58.2936,44878.418065568,0
+CFA.US,D,20201111,000000,58.541,58.7665,58.3534,58.5231,25030.449344281,0
+CFA.US,D,20201112,000000,58.4333,58.4333,57.5462,57.8036,12960.711548358,0
+CFA.US,D,20201113,000000,58.084,58.7984,58.084,58.7784,129260.34729647,0
+CFA.US,D,20201116,000000,59.4939,59.5039,59.1637,59.4431,25344.144264992,0
+CFA.US,D,20201117,000000,59.1177,59.4839,59.0369,59.2625,85869.223998744,0
+CFA.US,D,20201118,000000,59.4051,59.4639,58.7196,58.7276,22759.418384756,0
+CFA.US,D,20201119,000000,58.6797,58.9422,58.4961,58.9182,19898.079730985,0
+CFA.US,D,20201120,000000,58.9192,58.988,58.7655,58.7655,25564.632707664,0
+CFA.US,D,20201123,000000,58.9781,59.3262,58.9342,59.2065,13315.497497021,0
+CFA.US,D,20201124,000000,59.5838,60.0038,59.5638,59.928,9005.9506629712,0
+CFA.US,D,20201125,000000,59.7822,59.8322,59.5239,59.6974,79195.439727129,0
+CFA.US,D,20201127,000000,59.902,59.922,59.7822,59.876,5870.0036760541,0
+CFA.US,D,20201130,000000,59.6536,59.6635,59.3651,59.5268,6357.0826903212,0
+CFA.US,D,20201201,000000,60.0816,60.3919,60.0816,60.1285,70009.089429245,0
+CFA.US,D,20201202,000000,59.902,60.0237,59.7723,59.9919,10782.887066871,0
+CFA.US,D,20201203,000000,59.9919,60.4039,59.937,60.0247,11124.644153014,0
+CFA.US,D,20201204,000000,60.1993,60.806,60.1993,60.795,13329.528579737,0
+CFA.US,D,20201207,000000,60.7501,60.7731,60.5077,60.6713,11760.051755987,0
+CFA.US,D,20201208,000000,60.3779,60.9647,60.3779,60.8958,7038.5924222176,0
+CFA.US,D,20201209,000000,60.9058,61.1133,60.348,60.6803,21619.894024217,0
+CFA.US,D,20201210,000000,60.1604,60.6174,60.1604,60.5875,17868.583838206,0
+CFA.US,D,20201211,000000,60.4477,60.5675,60.1016,60.4637,17317.362731525,0
+CFA.US,D,20201214,000000,60.8858,61.1522,60.2981,60.2981,6312.9850017867,0
+CFA.US,D,20201215,000000,60.5775,61.1232,60.5775,61.0574,77110.821723682,0
+CFA.US,D,20201216,000000,60.9258,61.0334,60.7071,60.8858,18362.67839383,0
+CFA.US,D,20201217,000000,61.1922,61.4216,61.1612,61.3897,39481.462321065,0
+CFA.US,D,20201218,000000,61.3119,61.5115,61.0284,61.4316,47151.45346548,0
+CFA.US,D,20201221,000000,60.6274,61.1822,60.1355,61.1232,60039.002939679,0
+CFA.US,D,20201222,000000,61.0934,61.2031,60.9457,61.0634,25715.967956953,0
+CFA.US,D,20201223,000000,61.1133,61.5105,61.1133,61.3049,18372.70059577,0
+CFA.US,D,20201224,000000,61.2121,61.4216,61.1034,61.4216,10469.192146161,0
+CFA.US,D,20201228,000000,61.69,61.7189,61.3568,61.4116,26547.810717944,0
+CFA.US,D,20201229,000000,61.4416,61.5993,60.9358,61.1084,73119.980911313,0
+CFA.US,D,20201230,000000,61.1332,61.6312,61.1332,61.4515,49834.396924726,0
+CFA.US,D,20201231,000000,61.3917,61.9076,61.3697,61.8577,37835.816762573,0
+CFA.US,D,20210104,000000,62.0662,62.0662,60.4378,60.9457,18440.85156896,0
+CFA.US,D,20210105,000000,60.8459,61.5115,60.8459,61.4116,25070.538152039,0
+CFA.US,D,20210106,000000,61.5513,63.04,61.5513,62.6529,31726.282460162,0
+CFA.US,D,20210107,000000,62.8115,63.487,62.8115,63.4471,39949.499151647,0
+CFA.US,D,20210108,000000,63.5969,63.7873,63.0899,63.6397,13852.687520987,0
+CFA.US,D,20210111,000000,63.0799,63.7455,63.0799,63.5569,27041.905273569,0
+CFA.US,D,20210112,000000,63.4272,63.8353,63.4272,63.8263,35784.272025527,0
+CFA.US,D,20210113,000000,63.8053,63.8053,63.487,63.5319,12542.785727475,0
+CFA.US,D,20210114,000000,63.6069,63.8742,63.477,63.5299,48555.563957227,0
+CFA.US,D,20210115,000000,63.2096,63.3942,62.9922,63.1518,29980.414882275,0
+CFA.US,D,20210119,000000,63.487,63.6517,63.4092,63.5409,16576.722008184,0
+CFA.US,D,20210120,000000,63.7554,64.0537,63.6807,64.02,169310.06846751,0
+CFA.US,D,20210121,000000,63.8453,64.1725,63.7035,63.7983,24380.008438398,0
+CFA.US,D,20210122,000000,63.3782,63.6457,63.3215,63.5969,40419.540422616,0
+CFA.US,D,20210125,000000,63.4172,63.8543,63.0102,63.513,11325.088191806,0
+CFA.US,D,20210126,000000,63.8652,63.8652,63.1698,63.1798,39990.590179599,0
+CFA.US,D,20210127,000000,62.2957,62.3854,61.3219,61.5513,21387.378939218,0
+CFA.US,D,20210128,000000,61.8876,62.5811,61.8876,62.151,64615.140345323,0
+CFA.US,D,20210129,000000,61.9076,61.9574,60.816,61.1382,20157.654761222,0
+CFA.US,D,20210201,000000,61.4615,62.0862,61.3717,62.0472,26050.709501738,0
+CFA.US,D,20210202,000000,62.3157,63.053,62.3157,62.8834,14620.388189565,0
+CFA.US,D,20210203,000000,62.7617,62.8714,62.5351,62.7317,27030.880851435,0
+CFA.US,D,20210204,000000,62.8614,63.3882,62.8614,63.2995,30410.367345486,0
+CFA.US,D,20210205,000000,63.6357,63.8742,63.6357,63.8153,44172.855049016,0
+CFA.US,D,20210208,000000,63.9041,64.431,63.9041,64.367,27337.560230788,0
+CFA.US,D,20210209,000000,64.1426,64.5607,64.1426,64.4718,23268.546243289,0
+CFA.US,D,20210210,000000,64.8171,64.8171,64.3062,64.439,12912.604979048,0
+CFA.US,D,20210211,000000,64.7192,64.8011,64.2724,64.5966,12397.463799349,0
+CFA.US,D,20210212,000000,64.3312,65.0745,64.3312,65.0266,21789.269236997,0
+CFA.US,D,20210216,000000,65.4137,65.4137,64.857,64.857,14539.208353852,0
+CFA.US,D,20210217,000000,64.6994,64.7392,64.2763,64.7292,10390.016750837,0
+CFA.US,D,20210218,000000,64.1426,64.5806,64.1426,64.386,15151.564892366,0
+CFA.US,D,20210219,000000,64.7492,64.9059,64.6885,64.7093,30040.548093913,0
+CFA.US,D,20210222,000000,64.2813,64.5507,64.1924,64.1924,23519.101291781,0
+CFA.US,D,20210223,000000,63.4471,64.3412,63.4471,64.2214,19277.70543092,0
+CFA.US,D,20210224,000000,64.0937,65.0057,64.0837,64.9648,34828.153960484,0
+CFA.US,D,20210225,000000,64.6695,64.8919,63.2995,63.5269,10577.431927109,0
+CFA.US,D,20210226,000000,63.4671,63.8742,62.8015,63.2915,11910.384785083,0
+CFA.US,D,20210301,000000,63.8553,64.8869,63.8553,64.6195,26435.562056219,0
+CFA.US,D,20210302,000000,64.6695,64.6695,64.1924,64.2724,8990.9173600618,0
+CFA.US,D,20210303,000000,64.1136,64.2024,63.508,63.508,16693.981770878,0
+CFA.US,D,20210304,000000,63.4471,63.5749,61.6282,62.2658,21162.881615769,0
+CFA.US,D,20210305,000000,62.8515,63.7654,61.7689,63.7654,9768.6402305788,0
+CFA.US,D,20210308,000000,63.7355,64.7582,63.6717,63.9041,9045.0372505359,0
+CFA.US,D,20210309,000000,64.2314,64.8869,64.2314,64.411,14630.410391504,0
+CFA.US,D,20210310,000000,64.7871,65.1244,64.6395,64.8939,17169.034142818,0
+CFA.US,D,20210311,000000,64.8969,65.6912,64.8969,65.4038,17087.854307107,0
+CFA.US,D,20210312,000000,65.1643,65.7999,65.1643,65.7999,15450.226510168,0
+CFA.US,D,20210315,000000,65.7899,66.4674,65.7899,66.4674,12607.930040082,0
+CFA.US,D,20210316,000000,66.5942,66.5942,65.8887,65.9785,16054.565287129,0
+CFA.US,D,20210317,000000,65.72,66.2529,65.6074,66.1291,16706.008413206,0
+CFA.US,D,20210318,000000,65.8687,66.3777,65.5236,65.5236,7685.0244473251,0
+CFA.US,D,20210319,000000,65.2642,65.8298,65.2642,65.5724,14402.906407473,0
+CFA.US,D,20210322,000000,65.4836,65.9187,65.4836,65.7799,26160.953723074,0
+CFA.US,D,20210323,000000,65.5236,65.6931,64.9588,65.0545,15113.480524995,0
+CFA.US,D,20210324,000000,65.1045,65.6233,64.9169,64.9259,14032.084935706,0
+CFA.US,D,20210325,000000,64.6395,65.6123,64.4708,65.6123,10723.756075428,0
+CFA.US,D,20210326,000000,65.9586,66.8226,65.9087,66.8226,13307.479735471,0
+CFA.US,D,20210329,000000,66.4674,66.8426,66.3238,66.6441,36102.978047209,0
+CFA.US,D,20210330,000000,66.4474,66.7129,66.3925,66.6341,15118.491625965,0
+CFA.US,D,20210331,000000,66.7428,66.9823,66.6351,66.6441,11955.484693811,0
+CFA.US,D,20210401,000000,66.8126,67.2417,66.8126,67.2417,21794.280337967,0
+CFA.US,D,20210405,000000,67.8663,68.0559,67.7366,68.036,34373.145992424,0
+CFA.US,D,20210406,000000,67.8564,68.1747,67.8564,67.9961,39158.747418608,0
+CFA.US,D,20210407,000000,67.9062,67.9262,67.6268,67.7566,14625.399290534,0
+CFA.US,D,20210408,000000,67.6967,67.9961,67.6618,67.9961,18474.927055555,0
+CFA.US,D,20210409,000000,68.0748,68.4321,67.9741,68.4321,9917.9710394795,0
+CFA.US,D,20210412,000000,68.2535,68.6316,68.2535,68.6316,14082.195945405,0
+CFA.US,D,20210413,000000,68.2944,68.6416,68.2944,68.5718,15532.408566073,0
+CFA.US,D,20210414,000000,68.5918,68.8112,68.4819,68.5918,12330.315046354,0
+CFA.US,D,20210415,000000,68.7115,69.3371,68.7115,69.3371,21045.621853075,0
+CFA.US,D,20210416,000000,69.6065,69.795,69.5067,69.6554,101404.63922541,0
+CFA.US,D,20210419,000000,69.5366,69.5366,69.2583,69.367,9680.4448535098,0
+CFA.US,D,20210420,000000,69.2782,69.363,68.8402,69.0896,13986.985026979,0
+CFA.US,D,20210421,000000,69.0796,69.8449,69.0796,69.8449,11119.633052044,0
+CFA.US,D,20210422,000000,69.7551,69.9587,69.372,69.4867,25893.360931284,0
+CFA.US,D,20210423,000000,69.4169,70.3119,69.4169,70.2121,16145.76732478,0
+CFA.US,D,20210426,000000,70.1732,70.3419,70.1332,70.1632,24060.300196522,0
+CFA.US,D,20210427,000000,70.0635,70.2819,70.0335,70.2819,31171.052472705,0
+CFA.US,D,20210428,000000,70.1432,70.2421,70.0535,70.1232,11996.575721764,0
+CFA.US,D,20210429,000000,70.2031,70.5903,70.1432,70.5903,32957.008858352,0
+CFA.US,D,20210430,000000,70.0635,70.2321,69.8748,69.9836,26198.03587025,0
+CFA.US,D,20210503,000000,70.5005,70.6043,70.2521,70.3818,16317.146977947,0
+CFA.US,D,20210504,000000,69.9637,70.1542,69.7651,70.1342,28982.203569086,0
+CFA.US,D,20210505,000000,70.6202,70.6202,69.9836,70.3519,15232.744728077,0
+CFA.US,D,20210506,000000,70.3019,70.6492,70.0934,70.6492,25382.228632363,0
+CFA.US,D,20210507,000000,70.8387,71.3655,70.8387,71.3655,8955.839653273,0
+CFA.US,D,20210510,000000,71.3157,71.7935,71.0783,71.0783,18997.08377661,0
+CFA.US,D,20210511,000000,70.4406,70.4406,69.8948,70.2221,32317.592374601,0
+CFA.US,D,20210512,000000,69.9637,69.9637,68.6017,68.6216,16663.915165059,0
+CFA.US,D,20210513,000000,68.91,69.9786,68.91,69.7451,9471.9830531651,0
+CFA.US,D,20210514,000000,70.0335,70.733,70.0335,70.5903,9148.2659305143,0
+CFA.US,D,20210517,000000,70.5105,70.5105,70.1182,70.2919,8146.0457365491,0
+CFA.US,D,20210518,000000,70.2321,70.4705,69.7352,69.7352,14545.221675017,0
+CFA.US,D,20210519,000000,68.9499,69.3571,68.5318,69.3371,71678.788272391,0
+CFA.US,D,20210520,000000,69.785,70.1133,69.785,69.9348,6941.3770634029,0
+CFA.US,D,20210521,000000,70.3918,70.5503,70.0096,70.1133,18979.043813119,0
+CFA.US,D,20210524,000000,70.3219,70.6282,70.3219,70.4306,9310.6256019366,0
+CFA.US,D,20210525,000000,70.5205,70.5205,70.1133,70.1832,10694.691689802,0
+CFA.US,D,20210526,000000,70.2321,70.3219,70.1931,70.272,6702.8486572393,0
+CFA.US,D,20210527,000000,70.6901,70.6901,70.5553,70.6202,13017.838099414,0
+CFA.US,D,20210528,000000,70.8886,70.8886,70.6302,70.6901,13131.088981332,0
+CFA.US,D,20210601,000000,71.0583,71.0583,70.5125,70.6302,7495.6048306657,0
+CFA.US,D,20210602,000000,70.6901,70.6901,70.4655,70.5503,9054.0572322816,0
+CFA.US,D,20210603,000000,70.1931,70.5753,70.0844,70.5403,13394.672892345,0
+CFA.US,D,20210604,000000,70.8088,70.9186,70.6602,70.9026,5623.4575083387,0
+CFA.US,D,20210607,000000,70.7908,70.7908,70.5803,70.6502,4412.7755140287,0
+CFA.US,D,20210608,000000,70.7689,70.8586,70.4855,70.7499,10538.345339544,0
+CFA.US,D,20210609,000000,70.7599,70.7599,70.6102,70.6402,8251.2788569155,0
+CFA.US,D,20210610,000000,70.7,70.8686,70.5503,70.6003,16151.780645942,0
+CFA.US,D,20210611,000000,70.8786,70.8786,70.5703,70.8487,14170.391322474,0
+CFA.US,D,20210614,000000,70.9086,70.9086,70.3997,70.6502,15807.016899218,0
+CFA.US,D,20210615,000000,70.5903,70.7788,70.4605,70.6702,12350.359450233,0
+CFA.US,D,20210616,000000,70.6502,70.6711,70.0834,70.2121,8393.5941244585,0
+CFA.US,D,20210617,000000,70.0335,70.0335,69.392,69.7252,25022.431582728,0
+CFA.US,D,20210618,000000,69.3171,69.3171,68.6416,68.7315,9264.5234730143,0
+CFA.US,D,20210621,000000,68.9699,69.8449,68.9699,69.8449,6468.3291318514,0
+CFA.US,D,20210622,000000,69.8449,70.1532,69.6554,70.0335,6639.7087850195,0
+CFA.US,D,20210623,000000,69.8848,70.0984,69.8648,70.0136,19045.190345921,0
+CFA.US,D,20210624,000000,70.1083,70.3668,70.0804,70.2919,9918.9732596735,0
+CFA.US,D,20210625,000000,70.2819,70.8287,70.2819,70.8187,9406.8387405573,0
+CFA.US,D,20210628,000000,70.73,70.8137,70.5903,70.7988,7218.9920571313,0
+CFA.US,D,20210629,000000,70.9784,71.0483,70.7569,70.8287,17934.730371007,0
+CFA.US,D,20210630,000000,70.7988,70.8786,70.72,70.8487,6381.1359749764,0
+CFA.US,D,20210701,000000,70.9984,71.3457,70.9984,71.2358,6163.654192886,0
+CFA.US,D,20210702,000000,71.5451,71.5841,71.2767,71.5351,49343.309029682,0
+CFA.US,D,20210706,000000,71.5251,71.5251,70.71,71.1969,7153.8477445235,0
+CFA.US,D,20210707,000000,71.0283,71.6839,71.0283,71.6041,142467.60501254,0
+CFA.US,D,20210708,000000,70.5703,71.161,70.4905,70.8187,5959.201273317,0
+CFA.US,D,20210709,000000,71.2069,71.8345,71.2069,71.8345,5580.3620399982,0
+CFA.US,D,20210712,000000,71.7148,71.9054,71.4663,71.8724,6963.4259076701,0
+CFA.US,D,20210713,000000,71.7048,71.7048,71.3167,71.3167,7348.2784621528,0
+CFA.US,D,20210714,000000,71.625,71.6549,71.2418,71.2967,16666.921825641,0
+CFA.US,D,20210715,000000,71.147,71.3267,71.0483,71.3267,7752.1732003208,0
+CFA.US,D,20210716,000000,71.6549,71.6549,71.0084,71.0783,18277.489677343,0
+CFA.US,D,20210719,000000,70.1422,70.2959,69.5745,69.9926,37208.426921151,0
+CFA.US,D,20210720,000000,70.2021,71.3765,70.2021,71.2268,9740.5780651478,0
+CFA.US,D,20210721,000000,71.3467,71.7148,71.3467,71.615,9198.3769402126,0
+CFA.US,D,20210722,000000,71.3665,71.5561,71.3665,71.5561,4590.1684883606,0
+CFA.US,D,20210723,000000,71.7368,72.2726,71.7058,72.1927,17608.006587775,0
+CFA.US,D,20210726,000000,72.063,72.2486,71.9642,72.2026,213797.62065743,0
+CFA.US,D,20210727,000000,71.9692,72.073,71.8445,72.0371,5095.2874661191,0
+CFA.US,D,20210728,000000,71.9243,72.3623,71.9243,72.1828,33155.448456756,0
+CFA.US,D,20210729,000000,72.3913,72.8602,72.3913,72.7615,5258.6493577354,0
+CFA.US,D,20210730,000000,72.7694,72.9081,72.6097,72.6397,5220.5649903647,0
+CFA.US,D,20210802,000000,72.7694,73.0828,72.5599,72.5599,4994.0632265286,0
+CFA.US,D,20210803,000000,72.7694,73.1076,72.49,73.1076,6639.7087850195,0
+CFA.US,D,20210804,000000,72.7595,73.1076,72.6497,72.6497,7731.1265762475,0
+CFA.US,D,20210805,000000,72.7396,72.968,72.7266,72.968,8007.7393497819,0
+CFA.US,D,20210806,000000,73.1276,73.3062,73.1276,73.2314,13001.802576311,0
+CFA.US,D,20210809,000000,73.1176,73.2044,72.948,73.0878,20814.10898827,0
+CFA.US,D,20210810,000000,73.1076,73.4101,73.0938,73.2963,9653.3849082728,0
+CFA.US,D,20210811,000000,73.4261,73.7044,73.4261,73.7044,10938.231196936,0
+CFA.US,D,20210812,000000,73.6655,73.7503,73.5257,73.6755,6150.6253303643,0
+CFA.US,D,20210813,000000,73.7253,73.8401,73.7253,73.8151,15887.194514735,0
+CFA.US,D,20210816,000000,73.6755,74.0726,73.4311,74.0726,5795.8393817007,0
+CFA.US,D,20210817,000000,73.5048,73.6305,73.2124,73.5757,3460.6663297618,0
+CFA.US,D,20210818,000000,73.3362,73.6934,72.9281,72.9281,9087.1304986824,0
+CFA.US,D,20210819,000000,72.5899,72.979,72.5899,72.8393,6887.2571729288,0
+CFA.US,D,20210820,000000,72.7396,73.4311,72.7396,73.3961,11850.251573444,0
+CFA.US,D,20210823,000000,73.5158,73.8579,73.5158,73.6954,5833.9237490714,0
+CFA.US,D,20210824,000000,73.8739,73.9937,73.7553,73.9299,4908.8745100415,0
+CFA.US,D,20210825,000000,73.8979,74.321,73.8541,74.2422,7203.9587542218,0
+CFA.US,D,20210826,000000,74.1224,74.1224,73.7253,73.7353,21771.229273506,0
+CFA.US,D,20210827,000000,73.6555,74.4118,73.6555,74.302,14395.890866116,0
+CFA.US,D,20210830,000000,74.5216,74.6014,74.342,74.342,5208.5383480371,0
+CFA.US,D,20210831,000000,74.4916,74.4916,74.1673,74.2322,5100.2985670888,0
+CFA.US,D,20210901,000000,74.2622,74.5066,74.0526,74.342,60405.81553067,0
+CFA.US,D,20210902,000000,74.6113,74.7291,74.5834,74.7011,10664.625083984,0
+CFA.US,D,20210903,000000,74.5514,74.7601,74.4826,74.7011,10124.428399436,0
+CFA.US,D,20210907,000000,74.4318,74.4318,73.7781,73.7951,9068.0883149971,0
+CFA.US,D,20210908,000000,73.6205,73.9937,73.5806,73.9139,13147.124504436,0
+CFA.US,D,20210909,000000,73.6056,74.0826,73.5657,73.5657,7310.1940947822,0
+CFA.US,D,20210910,000000,73.7751,73.9818,73.1376,73.1376,29613.602291284,0
+CFA.US,D,20210913,000000,73.7283,73.7283,72.8722,73.0878,6461.3135904936,0
+CFA.US,D,20210914,000000,73.4658,73.4658,72.6357,72.7096,10110.397316721,0
+CFA.US,D,20210915,000000,72.5999,73.3961,72.5699,73.3502,8898.713102217,0
+CFA.US,D,20210916,000000,73.1376,73.1875,72.9281,73.1027,6705.8553178211,0
+CFA.US,D,20210917,000000,72.8193,72.8193,72.5239,72.5669,7192.9343320882,0
+CFA.US,D,20210920,000000,71.3665,71.6549,70.7599,71.4963,22510.867776652,0
+CFA.US,D,20210921,000000,71.6649,71.9972,71.187,71.3665,13310.486396051,0
+CFA.US,D,20210922,000000,71.8145,72.2626,71.626,71.9942,14029.078275126,0
+CFA.US,D,20210923,000000,72.1128,73.0778,72.1128,72.8393,9835.7889835744,0
+CFA.US,D,20210924,000000,72.4303,72.8842,72.4303,72.8842,5222.5694307526,0
+CFA.US,D,20210927,000000,72.8991,73.0328,72.6956,72.7495,8655.1735950835,0
+CFA.US,D,20210928,000000,72.3225,72.4143,71.5361,71.5361,18941.961665943,0
+CFA.US,D,20210929,000000,71.6449,72.077,71.6449,71.7746,9137.2415083807,0
+CFA.US,D,20210930,000000,71.8744,71.9144,70.7888,70.7888,9006.9528831652,0
+CFA.US,D,20211001,000000,70.9864,71.6948,70.3519,71.4463,18191.298740662,0
+CFA.US,D,20211004,000000,71.4264,71.4264,70.6302,70.9386,8591.0315026696,0
+CFA.US,D,20211005,000000,71.0881,71.7148,71.0263,71.4463,6307.9739008169,0
+CFA.US,D,20211006,000000,70.71,71.6051,70.6302,71.6051,12910.600538659,0
+CFA.US,D,20211007,000000,72.3883,72.7684,72.3424,72.474,7226.007598489,0
+CFA.US,D,20211008,000000,72.3524,72.4203,72.063,72.1338,10465.183265384,0
+CFA.US,D,20211011,000000,72.0431,72.482,71.624,71.624,4903.8634090717,0
+CFA.US,D,20211012,000000,71.5751,71.8475,71.4903,71.5941,7355.2940035106,0
+CFA.US,D,20211013,000000,71.7845,71.9134,71.2398,71.7985,14559.252757732,0
+CFA.US,D,20211014,000000,72.1927,73.0988,72.1927,73.0988,8563.9715574325,0
+CFA.US,D,20211015,000000,73.5667,73.5767,73.4271,73.4311,9848.817846096,0
+CFA.US,D,20211018,000000,72.959,73.5148,72.959,73.4171,7666.9844838337,0
+CFA.US,D,20211019,000000,73.6775,73.9458,73.6775,73.9458,4750.5237193951,0
+CFA.US,D,20211020,000000,74.1443,74.6233,74.1443,74.4736,9869.8644701692,0
+CFA.US,D,20211021,000000,74.4238,74.783,74.344,74.783,11604.707625924,0
+CFA.US,D,20211022,000000,74.9815,75.1811,74.8528,75.1721,3662.1125887488,0
+CFA.US,D,20211025,000000,75.1013,75.3956,74.9187,75.1013,13101.022375513,0
+CFA.US,D,20211026,000000,75.4006,75.4006,75.0414,75.0504,9296.5945192212,0
+CFA.US,D,20211027,000000,75.0614,75.0614,73.9858,73.9908,10524.314256828,0
+CFA.US,D,20211028,000000,74.2642,74.7181,74.2642,74.7181,5887.0414193515,0
+CFA.US,D,20211029,000000,74.7431,74.8328,74.5335,74.8229,4452.8643217874,0
+CFA.US,D,20211101,000000,75.0614,75.0764,74.8488,75.0764,11356.157017819,0
+CFA.US,D,20211102,000000,75.2509,75.3607,75.0914,75.3607,151965.64579075,0
+CFA.US,D,20211103,000000,74.9815,75.6989,74.9815,75.6201,13293.448652754,0
+CFA.US,D,20211104,000000,75.7439,75.9235,75.4914,75.5104,6730.9108226703,0
+CFA.US,D,20211105,000000,75.8585,76.2996,75.7469,75.8985,11258.941659005,0
+CFA.US,D,20211108,000000,76.0682,76.3226,75.7996,75.9983,14078.187064628,0
+CFA.US,D,20211109,000000,75.8286,76.0861,75.8286,75.9783,13471.84384728,0
+CFA.US,D,20211110,000000,76.1379,76.1779,75.5792,75.7289,7962.6394410535,0
+CFA.US,D,20211111,000000,76.0482,76.0482,75.7389,75.8286,9181.3391969152,0
+CFA.US,D,20211112,000000,75.8885,76.3286,75.8885,76.3076,67478.483439483,0
+CFA.US,D,20211115,000000,76.3176,76.556,76.2876,76.3276,13163.160027539,0
+CFA.US,D,20211116,000000,76.1978,76.8853,76.1978,76.6059,14010.036091439,0
+CFA.US,D,20211117,000000,76.2746,76.3734,76.1479,76.2717,5315.7759087914,0
+CFA.US,D,20211118,000000,76.3774,76.3774,75.8286,75.9893,8935.7952493937,0
+CFA.US,D,20211119,000000,75.8585,75.9783,75.7289,75.7788,7677.0066857734,0
+CFA.US,D,20211122,000000,76.0482,76.3574,75.7888,75.7888,19958.212942623,0
+CFA.US,D,20211123,000000,75.6501,75.9683,75.5054,75.9384,11056.493179824,0
+CFA.US,D,20211124,000000,75.5602,76.0282,75.5602,75.9683,10292.801392023,0
+CFA.US,D,20211126,000000,74.6333,74.8478,74.2442,74.4039,5305.7537068517,0
+CFA.US,D,20211129,000000,75.1411,75.3707,74.6293,75.0314,12432.541506139,0
+CFA.US,D,20211130,000000,74.4338,74.4338,73.0388,73.0388,13996.005008724,0
+CFA.US,D,20211201,000000,73.7761,74.4486,72.2825,72.3623,9500.0452185961,0
+CFA.US,D,20211202,000000,72.3524,74.0696,72.3524,73.7703,12820.400721202,0
+CFA.US,D,20211203,000000,74.1942,74.1942,73.1286,73.4371,49939.630045092,0
+CFA.US,D,20211206,000000,73.9758,74.8478,73.9758,74.5604,7185.9187907304,0
+CFA.US,D,20211207,000000,75.1411,75.8286,75.0794,75.6201,83536.055387193,0
+CFA.US,D,20211208,000000,75.8096,75.8146,75.4505,75.8146,4721.45933377,0
+CFA.US,D,20211209,000000,75.4405,75.666,75.3607,75.3906,7214.9831763554,0
+CFA.US,D,20211210,000000,75.5602,75.7699,75.3956,75.7689,6096.5054398902,0
+CFA.US,D,20211213,000000,75.5203,75.655,75.2918,75.4405,4671.3483240718,0
+CFA.US,D,20211214,000000,75.0614,75.2938,74.8977,74.9536,7260.0830850838,0
+CFA.US,D,20211215,000000,74.8817,75.9085,74.773,75.8206,13089.99795338,0
+CFA.US,D,20211216,000000,75.9583,76.2557,75.5104,75.6989,5127.3585123259,0
+CFA.US,D,20211217,000000,75.0514,75.5902,74.9107,75.231,7540.7047393941,0
+CFA.US,D,20211220,000000,73.9957,73.9957,73.2084,73.8709,18822.69746286,0
+CFA.US,D,20211221,000000,74.5335,75.1013,74.4138,75.0314,93467.055289194,0
+CFA.US,D,20211222,000000,75.0614,75.6101,75.0175,75.6101,12464.612552345,0
+CFA.US,D,20211223,000000,75.6501,76.3076,75.6501,76.1779,10633.556257971,0
+CFA.US,D,20211227,000000,76.4074,76.8753,76.4074,76.8354,73176.105242175,0
+CFA.US,D,20211228,000000,77.2645,77.4032,77.0429,77.1747,73012.743350559,0
+CFA.US,D,20211229,000000,77.4332,77.5358,77.2744,77.5358,61745.783930002,0
+CFA.US,D,20211230,000000,77.3632,77.6826,77.3632,77.3832,59635.108201511,0
+CFA.US,D,20211231,000000,77.0849,77.6726,77.0849,77.3902,15072.389497043,0
+CFA.US,D,20220103,000000,77.5428,77.5428,76.6059,77.0171,9880.8888923028,0
+CFA.US,D,20220104,000000,77.1348,77.6156,77.0849,77.5129,8118.985791312,0
+CFA.US,D,20220105,000000,77.463,77.7424,76.3376,76.3376,9674.431532346,0
+CFA.US,D,20220106,000000,76.6258,76.7307,76.1579,76.4961,8139.0301951913,0
+CFA.US,D,20220107,000000,76.4174,76.4174,76.0382,76.0382,4975.0210428432,0
+CFA.US,D,20220110,000000,75.6301,75.7089,74.8328,75.7089,15697.774898077,0
+CFA.US,D,20220111,000000,75.5702,76.2776,75.3048,76.1779,16977.610085771,0
+CFA.US,D,20220112,000000,76.566,76.7257,76.1829,76.3874,33752.77169236,0
+CFA.US,D,20220113,000000,76.4871,76.6947,75.7758,75.7758,9045.0372505359,0
+CFA.US,D,20220114,000000,75.4954,75.66,74.8917,75.6002,18121.143327084,0
+CFA.US,D,20220118,000000,75.1711,75.1711,74.2642,74.4338,34071.477714041,0
+CFA.US,D,20220119,000000,74.5036,74.7531,73.7861,73.8061,20881.257741265,0
+CFA.US,D,20220120,000000,74.0796,74.7431,72.984,73.019,14926.065348725,0
+CFA.US,D,20220121,000000,72.8293,73.1904,72.0232,72.1538,15489.313097732,0
+CFA.US,D,20220124,000000,71.3547,72.6097,69.9747,72.5299,131795.96438719,0
+CFA.US,D,20220125,000000,71.6829,72.3115,70.5873,71.5831,22192.161754972,0
+CFA.US,D,20220126,000000,72.062,72.6207,70.4276,71.0653,31213.145720853,0
+CFA.US,D,20220127,000000,71.6988,72.2845,70.5035,71.0553,17504.777907795,0
+CFA.US,D,20220128,000000,70.737,71.9722,70.1692,71.9223,27674.306215962,0
+CFA.US,D,20220131,000000,71.8225,73.1486,71.8225,73.1486,18407.778302558,0
+CFA.US,D,20220201,000000,73.1486,73.6305,72.8772,73.6066,10134.450601376,0
+CFA.US,D,20220202,000000,73.5767,74.2142,73.4628,74.1046,91659.050059281,0
+CFA.US,D,20220203,000000,73.4071,73.8659,73.0788,73.0788,13865.716383508,0
+CFA.US,D,20220204,000000,72.8133,73.3072,72.3215,73.009,39653.844194427,0
+CFA.US,D,20220207,000000,73.0828,73.4508,72.8393,72.9391,14336.759874672,0
+CFA.US,D,20220208,000000,72.9391,73.6165,72.9291,73.6165,12385.437157022,0
+CFA.US,D,20220209,000000,74.0646,74.6833,74.0646,74.6233,12196.017540363,0
+CFA.US,D,20220210,000000,73.7563,74.5724,73.0788,73.4271,13077.971311052,0
+CFA.US,D,20220211,000000,73.5367,73.7064,72.3215,72.4003,15419.157684155,0
+CFA.US,D,20220214,000000,72.6397,72.6397,71.5531,71.9223,21254.08365342,0
+CFA.US,D,20220215,000000,72.3913,72.9271,72.3913,72.8592,12362.386092561,0
+CFA.US,D,20220216,000000,72.6996,73.0788,72.4402,73.0338,11050.47985866,0
+CFA.US,D,20220217,000000,72.6497,72.6497,71.633,71.7128,16542.646521589,0
+CFA.US,D,20220218,000000,71.8325,72.0421,71.2248,71.4344,8668.202457605,0
+CFA.US,D,20220222,000000,71.125,71.5931,70.3808,70.7758,17082.843206137,0
+CFA.US,D,20220223,000000,71.2747,71.2747,69.6005,69.6005,18574.146854757,0
+CFA.US,D,20220224,000000,68.036,70.2779,68.0061,70.2779,180309.43509627,0
+CFA.US,D,20220225,000000,70.697,72.1718,70.5523,72.1718,37005.978441971,0
+CFA.US,D,20220228,000000,71.2348,72.06,71.0853,71.7328,29015.276835486,0
+CFA.US,D,20220301,000000,71.5341,71.9522,70.4975,70.7808,27602.146361995,0
+CFA.US,D,20220302,000000,71.185,72.4402,71.185,72.2416,5095.2874661191,0
+CFA.US,D,20220303,000000,72.5279,72.5279,71.7875,72.079,5670.561857455,0
+CFA.US,D,20220304,000000,71.4743,71.7825,70.9964,71.7328,23741.594174842,0
+CFA.US,D,20220307,000000,71.5931,71.5931,69.81,69.81,19538.282681351,0
+CFA.US,D,20220308,000000,70.0485,70.273,69.0826,69.1105,20955.422035618,0
+CFA.US,D,20220309,000000,70.5075,70.9256,70.3678,70.5573,32947.988876606,0
+CFA.US,D,20220310,000000,69.6104,70.3678,69.6104,70.3678,6301.9605796531,0
+CFA.US,D,20220311,000000,70.7549,70.8197,69.4907,69.4907,13026.85808116,0
+CFA.US,D,20220314,000000,70.1153,70.3179,69.2113,69.4408,85127.58105521,0
+CFA.US,D,20220315,000000,69.8698,70.701,69.8698,70.5873,16187.860572926,0
+CFA.US,D,20220316,000000,71.185,71.8525,70.5873,71.7727,32656.342800162,0
+CFA.US,D,20220317,000000,71.6859,72.6697,71.6859,72.6697,20529.478453183,0
+CFA.US,D,20220318,000000,72.4103,73.2574,72.4103,73.2574,8464.75175823,0
+CFA.US,D,20220321,000000,73.4468,73.5747,72.7793,73.1136,15684.746035556,0
+CFA.US,D,20220322,000000,73.2773,73.6705,73.2773,73.6365,13400.686213508,0
+CFA.US,D,20220323,000000,73.2474,73.4271,72.6797,72.6797,26543.801837169,0
+CFA.US,D,20220324,000000,72.8692,73.4568,72.8692,73.4418,16946.541259758,0
+CFA.US,D,20220325,000000,73.8301,73.9808,73.5417,73.9558,8460.7428774542,0
+CFA.US,D,20220328,000000,73.6964,74.1593,73.4668,74.1254,17527.828972257,0
+CFA.US,D,20220329,000000,74.6034,75.1561,74.5235,75.1211,15726.839283702,0
+CFA.US,D,20220330,000000,74.9815,75.0215,74.4636,74.6733,24880.116315186,0
+CFA.US,D,20220331,000000,74.5435,74.773,73.7861,73.7861,10576.429706915,0
+CFA.US,D,20220401,000000,74.1046,74.1046,73.4071,74.0157,8141.0346355793,0
+CFA.US,D,20220404,000000,73.9558,74.0446,73.7663,74.0157,19768.793325964,0
+CFA.US,D,20220405,000000,74.2542,74.354,73.2773,73.3571,18311.565163937,0
+CFA.US,D,20220406,000000,72.979,73.2224,72.8243,73.1586,6720.8886207306,0
+CFA.US,D,20220407,000000,73.0988,73.7663,72.7396,73.4668,16310.13143659,0
+CFA.US,D,20220408,000000,73.3971,74.0276,73.3971,73.6265,3174.0313542878,0
+CFA.US,D,20220411,000000,73.3971,73.5667,72.8981,72.9002,5678.5796190068,0
+CFA.US,D,20220412,000000,73.0378,73.7263,72.479,72.6487,19067.239190188,0
+CFA.US,D,20220413,000000,72.6487,73.4271,72.6487,73.3871,9806.7245979494,0
+CFA.US,D,20220414,000000,73.4868,73.4868,72.8881,72.8881,4523.0197353649,0
+CFA.US,D,20220418,000000,72.8283,72.9081,72.4093,72.6387,6966.4325682521,0
+CFA.US,D,20220419,000000,72.5489,73.8859,72.5489,73.8157,5664.5485362913,0
+CFA.US,D,20220420,000000,74.0756,74.7541,74.0756,74.4348,66442.187758922,0
+CFA.US,D,20220421,000000,74.7939,74.9436,73.3172,73.3172,6105.5254216359,0
+CFA.US,D,20220422,000000,72.509,72.509,71.2917,71.4015,12425.525964781,0
+CFA.US,D,20220425,000000,70.8826,71.5212,70.1242,71.4913,9386.7943366781,0
+CFA.US,D,20220426,000000,71.112,71.2503,69.8948,69.9148,17040.749957991,0
+CFA.US,D,20220427,000000,69.9148,70.7851,69.7701,70.091,17996.868023033,0
+CFA.US,D,20220428,000000,70.3439,71.4314,69.8986,71.2119,11632.769791353,0
+CFA.US,D,20220429,000000,70.713,70.9493,68.9869,69.1066,13171.17778909,0
+CFA.US,D,20220502,000000,69.1465,69.7052,68.0738,69.2063,14620.388189565,0
+CFA.US,D,20220503,000000,69.3161,70.0645,69.3161,69.7025,25698.930213655,0
+CFA.US,D,20220504,000000,69.6654,71.6809,69.5321,71.6509,13468.837186698,0
+CFA.US,D,20220505,000000,70.6032,70.6032,69.1023,69.5157,26279.215705962,0
+CFA.US,D,20220506,000000,68.7052,69.3161,68.2984,69.0567,28057.154330055,0
+CFA.US,D,20220509,000000,68.039,68.1097,67.0213,67.2207,30559.698154387,0
+CFA.US,D,20220510,000000,67.9194,67.9993,66.2626,67.0611,26698.233302682,0
+CFA.US,D,20220511,000000,66.8814,67.9793,66.3075,66.3196,17784.127336008,0
+CFA.US,D,20220512,000000,65.9632,66.6219,65.6188,66.6219,22722.604160751,0
+CFA.US,D,20220513,000000,67.1209,68.1889,67.1209,67.9593,13610.117506047,0
+CFA.US,D,20220516,000000,67.7298,68.2887,67.4703,67.8196,11478.02607106,0
+CFA.US,D,20220517,000000,68.6746,69.0772,68.2488,69.0186,51209.269423703,0
+CFA.US,D,20220518,000000,68.2388,68.2388,66.3125,66.4522,12140.296953826,0
+CFA.US,D,20220519,000000,65.7935,66.7866,65.7136,66.3425,14935.661194247,0
+CFA.US,D,20220520,000000,66.9114,66.9114,65.005,66.3724,19154.757544215,0
+CFA.US,D,20220523,000000,66.9612,67.5002,66.5689,67.3505,12431.85644987,0
+CFA.US,D,20220524,000000,66.8515,67.3306,66.073,67.1409,17747.056197336,0
+CFA.US,D,20220525,000000,66.8714,67.9993,66.8714,67.7398,7812.9929558418,0
+CFA.US,D,20220526,000000,68.2488,69.3367,68.2488,69.1171,10465.082254908,0
+CFA.US,D,20220527,000000,69.3367,70.5443,69.3367,70.5443,9742.696012132,0
+CFA.US,D,20220531,000000,69.696,70.4146,69.5263,69.9655,24842.672523737,0
+CFA.US,D,20220601,000000,70.0412,70.0412,68.6979,69.2569,4994.5844940846,0
+CFA.US,D,20220602,000000,69.0074,70.4041,69.0074,70.3902,6114.7340355864,0
+CFA.US,D,20220603,000000,69.6361,70.0154,69.5962,69.6561,4213.084813967,0
+CFA.US,D,20220606,000000,70.3048,70.3207,69.8557,69.9056,9866.9344228174,0
+CFA.US,D,20220607,000000,69.5064,70.5643,69.5064,70.5643,18094.723362722,0
+CFA.US,D,20220608,000000,70.3248,70.3248,69.4764,69.5164,4725.0672967107,0
+CFA.US,D,20220609,000000,69.3666,69.4814,68.1289,68.139,14514.853674183,0
+CFA.US,D,20220610,000000,67.0212,67.0212,66.2825,66.4039,20597.526184432,0
+CFA.US,D,20220613,000000,64.8652,64.9451,63.6276,63.8672,28375.451846935,0
+CFA.US,D,20220614,000000,64.2764,64.4261,63.0937,63.6975,25976.848982574,0
+CFA.US,D,20220615,000000,64.2065,64.439,63.2355,64.0768,11234.558863023,0
+CFA.US,D,20220616,000000,62.3002,62.41,61.7113,61.941,30496.522132587,0
+CFA.US,D,20220617,000000,61.941,62.3904,61.5486,62.0507,19481.384333597,0
+CFA.US,D,20220621,000000,62.8192,63.3073,62.8092,63.2284,18888.246114841,0
+CFA.US,D,20220622,000000,62.42,63.5598,62.42,63.1686,2977.7141657812,0
+CFA.US,D,20220623,000000,63.3482,63.7275,63.0488,63.6975,17406.402490618,0
+CFA.US,D,20220624,000000,64.2764,65.5539,64.2764,65.5539,18900.269186843,0
+CFA.US,D,20220627,000000,65.4491,65.8534,65.4242,65.6338,58224.731936757,0
+CFA.US,D,20220628,000000,65.9532,66.3674,64.6557,64.7156,10027.242049509,0
+CFA.US,D,20220629,000000,64.8254,64.8254,64.1377,64.506,12376.750703195,0
+CFA.US,D,20220630,000000,63.6576,64.5504,63.4779,64.0868,52375.507407878,0
+CFA.US,D,20220701,000000,63.997,64.995,63.947,64.8952,41095.862024848,0
+CFA.US,D,20220705,000000,63.6176,64.5759,63.4979,64.5759,13477.863714027,0
+CFA.US,D,20220706,000000,64.5858,65.025,64.2914,64.7156,32425.22326621,0
+CFA.US,D,20220707,000000,65.3743,65.576,65.1946,65.5345,6869.1818036998,0
+CFA.US,D,20220708,000000,65.3544,65.534,65.1647,65.3244,86021.072482271,0
+CFA.US,D,20220711,000000,64.8222,65.0441,64.6966,64.7655,8019.3890252062,0
+CFA.US,D,20220712,000000,64.6323,65.1148,64.2864,64.3163,143930.19877898,0
+CFA.US,D,20220713,000000,63.5478,64.3762,63.4979,64.0868,11193.480033683,0
+CFA.US,D,20220714,000000,63.0388,63.5871,62.7344,63.5478,7305.0181637654,0
+CFA.US,D,20220715,000000,64.4373,64.7255,64.2465,64.6357,36897.806050883,0
+CFA.US,D,20220718,000000,65.1248,65.1447,64.0768,64.2265,10287.741942881,0
+CFA.US,D,20220719,000000,65.21,65.9731,65.21,65.9731,5966.4494808974,0
+CFA.US,D,20220720,000000,65.9931,66.4422,65.9385,66.2526,20508.355067084,0
+CFA.US,D,20220721,000000,65.8851,66.6917,65.8851,66.6917,14729.265124882,0
+CFA.US,D,20220722,000000,66.8415,67.0511,66.1728,66.3823,22924.992539448,0
+CFA.US,D,20220725,000000,66.4822,66.7806,66.3724,66.7117,6250.9955182735,0
+CFA.US,D,20220726,000000,66.5122,66.5122,66.2227,66.3724,10012.213209506,0
+CFA.US,D,20220727,000000,66.5222,67.6948,66.5122,67.4304,7969.2928918653,0
+CFA.US,D,20220728,000000,67.5901,68.4583,67.1709,68.4073,25183.326230455,0
+CFA.US,D,20220729,000000,68.3486,69.1969,68.3486,69.0272,6601.6684516596,0
+CFA.US,D,20220801,000000,68.8676,69.0772,68.7478,68.9574,11269.626156362,0
+CFA.US,D,20220802,000000,68.7079,69.1271,68.4494,68.4966,14136.126906126,0
+CFA.US,D,20220803,000000,68.7631,69.2369,68.5282,69.0972,33976.199554444,0
+CFA.US,D,20220804,000000,68.9974,69.1265,68.8971,68.9537,75932.713150088,0
+CFA.US,D,20220805,000000,68.3386,69.1171,68.3386,69.0074,7488.370011793,0
+CFA.US,D,20220808,000000,69.5863,69.7459,69.1072,69.2169,19068.592194868,0
+CFA.US,D,20220809,000000,69.1969,69.1969,68.7874,68.9273,5979.1681921972,0
+CFA.US,D,20220810,000000,69.986,70.3056,69.976,70.3056,30257.274269322,0
+CFA.US,D,20220811,000000,70.775,71.1745,70.4654,70.5154,10034.029407602,0
+CFA.US,D,20220812,000000,70.8849,71.654,70.8849,71.654,17092.491523307,0
+CFA.US,D,20220815,000000,71.1546,71.9037,71.1546,71.8438,21736.058515171,0
+CFA.US,D,20220816,000000,71.5741,72.2832,71.5741,72.0685,8864.6274570854,0
+CFA.US,D,20220817,000000,71.5341,71.764,71.3244,71.5641,9346.2048014335,0
+CFA.US,D,20220818,000000,71.5641,71.8937,71.4692,71.8438,30763.881621173,0
+CFA.US,D,20220819,000000,70.9848,71.0797,70.805,71.0148,21397.652813737,0
+CFA.US,D,20220822,000000,70.2357,70.2357,69.4916,69.5911,15957.130382994,0
+CFA.US,D,20220823,000000,69.6664,69.6664,69.4487,69.5166,4995.989497499,0
+CFA.US,D,20220824,000000,69.4167,69.8761,69.4167,69.8162,32360.796099832,0
+CFA.US,D,20220825,000000,69.9386,70.6352,69.9386,70.5953,27621.113879159,0
+CFA.US,D,20220826,000000,70.775,70.775,68.5477,68.5677,33953.705777291,0
+CFA.US,D,20220829,000000,67.7818,68.6226,67.7818,68.278,9781.726931977,0
+CFA.US,D,20220830,000000,68.4279,68.4279,67.2392,67.3991,18616.318380059,0
+CFA.US,D,20220831,000000,67.5589,67.5589,66.9696,66.9896,20500.577344848,0
+CFA.US,D,20220901,000000,66.5601,67.0595,66.1372,67.0595,10476.559940246,0
+CFA.US,D,20220902,000000,67.8785,67.9235,66.3803,66.4643,5470.5584397464,0
+CFA.US,D,20220906,000000,66.685,66.685,66.1606,66.3404,18017.6006006,0
+CFA.US,D,20220907,000000,66.2305,67.8486,66.2305,67.743,15047.039310203,0
+CFA.US,D,20220908,000000,67.4191,68.338,67.4191,68.338,15574.671868356,0
+CFA.US,D,20220909,000000,68.6975,69.177,68.5201,68.9972,11996.381995798,0
+CFA.US,D,20220912,000000,69.3767,69.7263,69.3318,69.5465,10443.520330343,0
+CFA.US,D,20220913,000000,67.9984,68.0933,66.7499,67.0124,13739.471718272,0
+CFA.US,D,20220914,000000,67.1394,67.1394,66.4403,66.8821,11905.272768489,0
+CFA.US,D,20220915,000000,66.69,67.1993,66.2706,66.3204,10387.453113538,0
+CFA.US,D,20220916,000000,65.7711,65.7711,65.2317,65.6912,9943.9213805932,0
+CFA.US,D,20220919,000000,65.6162,66.2076,65.6063,66.2076,10810.96084048,0
+CFA.US,D,20220920,000000,65.5513,65.5513,64.9121,65.3516,12418.88852244,0
+CFA.US,D,20220921,000000,65.7311,65.9043,64.2629,64.3727,8200.8316581191,0
+CFA.US,D,20220922,000000,64.2129,64.2129,63.4139,63.5808,11812.16114058,0
+CFA.US,D,20220923,000000,62.8446,62.8446,61.744,62.3985,14077.877419706,0
+CFA.US,D,20220926,000000,62.1754,62.5799,61.4562,61.6555,16012.196399499,0
+CFA.US,D,20220927,000000,62.1754,62.3052,61.0181,61.3364,20564.654164054,0
+CFA.US,D,20220928,000000,61.7159,62.9245,61.5961,62.7547,14217.04426142,0
+CFA.US,D,20220929,000000,62.1318,62.1318,61.2774,61.6838,11380.643811237,0
+CFA.US,D,20220930,000000,61.5262,62.1754,60.8869,60.8947,54131.896625507,0
+CFA.US,D,20221003,000000,61.5961,62.9444,61.5961,62.6947,11360.619805235,0
+CFA.US,D,20221004,000000,63.7635,64.7123,63.7635,64.7123,9761.702925975,0
+CFA.US,D,20221005,000000,64.0631,64.9221,63.9965,64.5925,90111.0306099,0
+CFA.US,D,20221006,000000,64.1929,64.2619,63.6935,63.7709,10222.255064021,0
+CFA.US,D,20221007,000000,63.1342,63.1342,62.2363,62.2753,8051.6528134042,0
+CFA.US,D,20221010,000000,62.3951,62.3951,61.8258,62.2053,5378.4480121372,0
+CFA.US,D,20221011,000000,61.7459,62.4121,61.5911,61.768,11122.334133811,0
+CFA.US,D,20221012,000000,61.686,61.9456,61.2764,61.3706,86253.405853615,0
+CFA.US,D,20221013,000000,60.3975,63.1342,60.3725,62.8888,19690.606302067,0
+CFA.US,D,20221014,000000,63.334,63.3889,61.4462,61.5461,24748.670218172,0
+CFA.US,D,20221017,000000,62.2553,62.9245,62.2553,62.7147,43017.572094097,0
+CFA.US,D,20221018,000000,63.8833,64.2415,63.2241,63.5337,10380.444711437,0
+CFA.US,D,20221019,000000,63.1542,63.4239,62.5349,62.9383,19311.151388329,0
+CFA.US,D,20221020,000000,62.8146,63.4289,61.9906,62.1945,5172.2007503166,0
+CFA.US,D,20221021,000000,62.2353,63.5937,62.2253,63.5465,13519.20765225,0
+CFA.US,D,20221024,000000,63.7834,64.4027,63.63,64.2828,17747.276519573,0
+CFA.US,D,20221025,000000,64.4027,65.4197,64.4027,65.3817,11086.290923007,0
+CFA.US,D,20221026,000000,65.4514,66.2904,65.4514,65.5925,11557.856264354,0
+CFA.US,D,20221027,000000,66.1007,66.2817,65.7038,65.7038,16306.549287729,0
+CFA.US,D,20221028,000000,66.0776,67.1394,66.0158,67.1053,7678.2051014669,0
+CFA.US,D,20221031,000000,66.8348,67.2615,66.7798,66.8798,14807.752438479,0
+CFA.US,D,20221101,000000,67.519,67.519,66.7389,67.1094,74111.849814302,0
+CFA.US,D,20221102,000000,66.672,67.5489,65.4914,65.6584,5843.0049513836,0
+CFA.US,D,20221103,000000,64.7723,65.711,64.5803,65.2873,10518.610352851,0
+CFA.US,D,20221104,000000,66.3104,66.4251,65.3216,66.2105,15782.921530776,0
+CFA.US,D,20221107,000000,66.4103,66.7199,66.1256,66.65,13903.668567489,0
+CFA.US,D,20221108,000000,66.59,67.49,66.59,67.09,12970,0
+CFA.US,D,20221109,000000,66.62,66.78,65.8,65.85,27646,0
+CFA.US,D,20221110,000000,68.17,69.09,68.17,69.09,27894,0
+CFA.US,D,20221111,000000,69.3,69.39,68.8301,69.2932,14676,0
+CFA.US,D,20221114,000000,69.05,69.5495,68.7,68.7,14838,0
+CFA.US,D,20221115,000000,69.51,69.57,68.68,69.27,119907,0
+CFA.US,D,20221116,000000,68.905,69.03,68.7196,68.73,10430,0
+CFA.US,D,20221117,000000,67.9422,68.3,67.647,68.3,7722,0
+CFA.US,D,20221118,000000,68.91,69.02,68.41,69.01,9174,0
+CFA.US,D,20221121,000000,68.79,69.04,68.71,69.04,10950,0
+CFA.US,D,20221122,000000,69.37,69.87,69.37,69.76,11450,0
+CFA.US,D,20221123,000000,69.72,70.24,69.72,70.11,5679,0
+CFA.US,D,20221125,000000,70.22,70.3607,70.22,70.3049,3503,0
+CFA.US,D,20221128,000000,69.95,69.9822,69.215,69.38,77298,0
+CFA.US,D,20221129,000000,69.4039,69.615,69.23,69.47,14524,0
+CFA.US,D,20221130,000000,69.5,71.12,69.1008,71.12,18089,0
+CFA.US,D,20221201,000000,71.44,71.55,70.93,71.2149,18707,0
+CFA.US,D,20221202,000000,70.35,71.14,70.35,70.94,10701,0
+CFA.US,D,20221205,000000,70.69,70.69,69.6401,70.03,16726,0
+CFA.US,D,20221206,000000,69.74,69.7999,68.75,69.1,17688,0
+CFA.US,D,20221207,000000,68.98,69.455,68.934,69.05,16567,0
+CFA.US,D,20221208,000000,69.58,69.7,69.2696,69.7,13654,0
+CFA.US,D,20221209,000000,69.48,69.555,68.8501,68.99,15892,0
+CFA.US,D,20221212,000000,69.17,70.1,68.98,70.1,48395,0
+CFA.US,D,20221213,000000,71.55,71.55,70.0495,70.2,6520,0
+CFA.US,D,20221214,000000,70.22,70.705,69.645,69.66,5916,0
+CFA.US,D,20221215,000000,68.92,68.99,68.2499,68.4024,8528,0
+CFA.US,D,20221216,000000,67.35,67.72,67.03,67.35,18137,0
+CFA.US,D,20221219,000000,67.56,67.6238,66.6809,67.03,47422,0
+CFA.US,D,20221220,000000,66.83,67.3972,66.83,67.15,20523,0
+CFA.US,D,20221221,000000,67.7,68.24,67.6644,68.0591,31551,0
+CFA.US,D,20221222,000000,67.56,67.56,66.5,67.46,20405,0
+CFA.US,D,20221223,000000,67.48,68.05,67.48,68.05,10543,0
+CFA.US,D,20221227,000000,68.075,68.129,67.86,68.01,6363,0
+CFA.US,D,20221228,000000,68.2495,68.25,67.18,67.31,7316,0
+CFA.US,D,20221229,000000,67.62,68.3,67.62,68.15,25068,0
+CFA.US,D,20221230,000000,67.675,67.7676,67.3,67.74,25219,0
+CFA.US,D,20230103,000000,67.6993,67.855,67.2872,67.6654,25267,0
+CFA.US,D,20230104,000000,68.13,68.71,67.93,68.391,11842,0
+CFA.US,D,20230105,000000,67.95,68.09,67.66,67.7569,8473,0
+CFA.US,D,20230106,000000,68.575,69.4801,68.2891,69.2843,6852,0
+CFA.US,D,20230109,000000,69.67,70.079,69.25,69.27,26743,0
+CFA.US,D,20230110,000000,69.25,69.6956,69.18,69.6956,35892,0
+CFA.US,D,20230111,000000,69.98,70.2941,69.8801,70.2941,145439,0
+CFA.US,D,20230112,000000,70.47,70.66,69.91,70.26,26070,0
+CFA.US,D,20230113,000000,69.77,70.65,69.77,70.6194,47945,0
+CFA.US,D,20230117,000000,70.64,70.82,70.26,70.35,48113,0
+CFA.US,D,20230118,000000,70.55,70.55,69.22,69.2622,23048,0
+CFA.US,D,20230119,000000,68.555,68.97,68.555,68.71,49441,0
+CFA.US,D,20230120,000000,68.74,69.63,68.49,69.63,5913,0
+CFA.US,D,20230123,000000,69.56,70.45,69.56,70.28,32140,0
+CFA.US,D,20230124,000000,70.02,70.4185,70.02,70.12,7093,0
+CFA.US,D,20230125,000000,69.67,70.39,69.5517,70.39,10242,0
+CFA.US,D,20230126,000000,70.7647,70.86,70.345,70.86,11752,0
+CFA.US,D,20230127,000000,70.72,71.07,70.585,70.98,14993,0
+CFA.US,D,20230130,000000,70.7904,70.7904,70.2726,70.2726,7555,0
+CFA.US,D,20230131,000000,70.5,71.34,70.25,71.34,12559,0
+CFA.US,D,20230201,000000,71,72.29,70.68,71.99,55693,0
+CFA.US,D,20230202,000000,72.28,72.458,71.8301,72.14,43920,0
+CFA.US,D,20230203,000000,71.73,72.02,71.44,71.63,20395,0
+CFA.US,D,20230206,000000,71.24,71.3225,71.07,71.2001,27234,0
+CFA.US,D,20230207,000000,70.93,71.8679,70.6628,71.7523,31394,0
+CFA.US,D,20230208,000000,71.62,71.63,71.095,71.1863,14295,0
+CFA.US,D,20230209,000000,71.56,71.57,70.5,70.54,14384,0
+CFA.US,D,20230210,000000,70.35,70.815,70.35,70.8138,8744,0
+CFA.US,D,20230213,000000,70.81,71.51,70.81,71.4656,95136,0
+CFA.US,D,20230214,000000,71.26,71.839,70.92,71.32,18307,0
+CFA.US,D,20230215,000000,70.96,71.67,70.915,71.67,11493,0
+CFA.US,D,20230216,000000,71.06,71.57,70.97,71.13,8568,0
+CFA.US,D,20230217,000000,70.9,71.0189,70.66,70.99,19314,0
+CFA.US,D,20230221,000000,70.42,70.475,69.58,69.76,16256,0
+CFA.US,D,20230222,000000,69.73,69.9919,69.32,69.4704,51048,0
+CFA.US,D,20230223,000000,69.89,69.962,69.1001,69.7161,30551,0
+CFA.US,D,20230224,000000,68.91,69.3244,68.75,69.2213,9390,0
+CFA.US,D,20230227,000000,69.66,69.901,69.1668,69.2323,6365,0
+CFA.US,D,20230228,000000,69.19,69.4598,69.021,69.0602,41142,0
+CFA.US,D,20230301,000000,68.845,69.0739,68.59,68.8347,20967,0
+CFA.US,D,20230302,000000,68.54,69.43,68.54,69.323,5757,0
+CFA.US,D,20230303,000000,69.66,70.2299,69.3708,70.155,14161,0
+CFA.US,D,20230306,000000,70.3289,70.4272,69.88,69.95,12196,0
+CFA.US,D,20230307,000000,69.935,69.9684,68.77,68.8941,45928,0
+CFA.US,D,20230308,000000,68.7615,69.08,68.645,68.8678,8001,0
+CFA.US,D,20230309,000000,69,69.1316,67.51,67.5697,16220,0
+CFA.US,D,20230310,000000,67.2,67.285,65.845,66.05,166984,0
+CFA.US,D,20230313,000000,65.095,66.27,65.01,65.64,13250,0
+CFA.US,D,20230314,000000,66.81,66.8463,65.8546,66.31,11700,0
+CFA.US,D,20230315,000000,65.5,65.5,64.74,65.4005,9242,0
+CFA.US,D,20230316,000000,65.14,66.4,65.07,66.38,11073,0
+CFA.US,D,20230317,000000,65.92,65.94,65.1239,65.29,5549,0
+CFA.US,D,20230320,000000,65.48,66.3,65.48,66.2474,10828,0
+CFA.US,D,20230321,000000,66.89,67.1091,66.645,67.0182,6998,0
+CFA.US,D,20230322,000000,66.88,67.0648,65.8431,65.8431,8752,0
+CFA.US,D,20230323,000000,65.99,66.48,65.22,65.5632,35630,0
+CFA.US,D,20230324,000000,65.23,65.992,64.88,65.9373,9965,0
+CFA.US,D,20230327,000000,66.54,66.68,66.31,66.5157,7326,0
+CFA.US,D,20230328,000000,66.37,66.79,66.37,66.63,12001,0
+CFA.US,D,20230329,000000,67.24,67.51,67.13,67.4856,9204,0
+CFA.US,D,20230330,000000,67.89,67.98,67.56,67.8192,39285,0
+CFA.US,D,20230331,000000,68.22,68.7456,68.22,68.7456,63645,0
+CFA.US,D,20230403,000000,68.9319,68.9319,68.665,68.8811,6314,0
+CFA.US,D,20230404,000000,68.9,68.9,67.9228,68.0791,22089,0
+CFA.US,D,20230405,000000,68.12,68.12,67.79,68.09,17637,0
+CFA.US,D,20230406,000000,67.8407,68.189,67.8407,68.0138,17769,0
+CFA.US,D,20230410,000000,67.7,68.3827,67.7,68.3827,17171,0
+CFA.US,D,20230411,000000,68.43,68.9466,68.43,68.7532,15329,0
+CFA.US,D,20230412,000000,69.01,69.06,68.48,68.6,10623,0
+CFA.US,D,20230413,000000,68.51,69.1,68.38,69,24932,0
+CFA.US,D,20230414,000000,69.12,69.3,68.52,68.7788,50121,0
+CFA.US,D,20230417,000000,68.7,69.1098,68.6535,69.1098,11363,0
+CFA.US,D,20230418,000000,69.5,69.5,69.01,69.2442,40169,0
+CFA.US,D,20230419,000000,68.92,69.2711,68.92,69.1393,12575,0
+CFA.US,D,20230420,000000,68.88,69.13,68.81,68.97,74652,0
+CFA.US,D,20230421,000000,69.1,69.1,68.74,68.96,3579,0
+CFA.US,D,20230424,000000,69.02,69.08,68.8508,69.0124,26567,0
+CFA.US,D,20230425,000000,68.71,68.71,68.0348,68.0348,25569,0
+CFA.US,D,20230426,000000,67.82,67.82,67.27,67.3638,52950,0
+CFA.US,D,20230427,000000,67.46,68.355,67.45,68.3525,21094,0
+CFA.US,D,20230428,000000,68.82,69.01,68.649,68.966,15895,0
+CFA.US,D,20230501,000000,68.9348,69.41,68.9348,69.1425,4681,0
+CFA.US,D,20230502,000000,68.8,68.8,67.6536,68.22,25973,0
+CFA.US,D,20230503,000000,68.3,68.5963,67.68,67.78,52176,0
+CFA.US,D,20230504,000000,67.56,67.56,66.97,67.14,19069,0
+CFA.US,D,20230505,000000,67.68,68.38,67.68,68.1704,27604,0
+CFA.US,D,20230508,000000,68.46,68.46,68.0101,68.1147,37050,0
+CFA.US,D,20230509,000000,67.83,68.0979,67.815,67.99,14824,0
+CFA.US,D,20230510,000000,68.33,68.33,67.3299,67.8994,16166,0
+CFA.US,D,20230511,000000,67.4,67.6334,67.29,67.6334,171430,0
+CFA.US,D,20230512,000000,67.74,67.98,67.2701,67.6364,21844,0
+CFA.US,D,20230515,000000,67.86,68.045,67.5412,67.98,7174,0
+CFA.US,D,20230516,000000,67.67,67.67,67.07,67.11,64991,0
+CFA.US,D,20230517,000000,67.36,67.885,67.1101,67.7756,117419,0
+CFA.US,D,20230518,000000,67.64,68.36,67.54,68.28,7440,0
+CFA.US,D,20230519,000000,68.43,68.46,67.9801,68.15,7098,0
+CFA.US,D,20230522,000000,68.45,68.45,67.951,68.145,18077,0
+CFA.US,D,20230523,000000,68.06,68.06,67.38,67.455,10650,0
+CFA.US,D,20230524,000000,67.23,67.23,66.7206,66.7573,25809,0
+CFA.US,D,20230525,000000,66.69,66.9266,66.324,66.751,13074,0
+CFA.US,D,20230526,000000,66.88,67.27,66.88,67.2,7567,0
+CFA.US,D,20230530,000000,67.08,67.3,66.8702,67.03,11306,0
+CFA.US,D,20230531,000000,66.86,66.86,66.2279,66.49,23683,0
+CFA.US,D,20230601,000000,66.7,67.01,66.37,66.96,4856,0
+CFA.US,D,20230602,000000,67.62,68.46,67.6,68.43,7351,0
+CFA.US,D,20230605,000000,68.33,68.38,68.03,68.12,10780,0
+CFA.US,D,20230606,000000,68.25,68.5799,68.2384,68.5371,7516,0
+CFA.US,D,20230607,000000,68.595,68.93,68.595,68.91,39947,0
+CFA.US,D,20230608,000000,68.95,69.0292,68.6329,69.0292,5681,0
+CFA.US,D,20230609,000000,68.85,69.045,68.625,68.7668,24015,0
+CFA.US,D,20230612,000000,68.81,69.219,68.71,69.16,6483,0
+CFA.US,D,20230613,000000,69.18,69.8301,69.18,69.76,21128,0
+CFA.US,D,20230614,000000,70,70.1,69.365,69.6259,6319,0
+CFA.US,D,20230615,000000,69.72,70.58,69.71,70.58,14750,0
+CFA.US,D,20230616,000000,70.8145,70.8145,70.42,70.465,10643,0
+CFA.US,D,20230620,000000,70.24,70.24,69.7359,69.9421,10145,0
+CFA.US,D,20230621,000000,69.65,70.06,69.51,69.8591,8768,0
+CFA.US,D,20230622,000000,69.73,69.91,69.51,69.67,11930,0
+CFA.US,D,20230623,000000,69.39,69.46,69.11,69.33,5191,0
+CFA.US,D,20230626,000000,69.41,69.585,69.11,69.54,16267,0
+CFA.US,D,20230627,000000,69.64,70.22,69.5469,70.21,11218,0
+CFA.US,D,20230628,000000,69.87,70.07,69.82,69.95,8136,0
+CFA.US,D,20230629,000000,69.94,70.63,69.94,70.5299,7078,0
+CFA.US,D,20230630,000000,70.86,71.38,70.86,71.08,9902,0
+CFA.US,D,20230703,000000,70.88,71.44,70.88,71.3372,16568,0
+CFA.US,D,20230705,000000,70.88,71.0999,70.83,70.92,7045,0
+CFA.US,D,20230706,000000,70.33,70.46,70.12,70.38,11873,0
+CFA.US,D,20230707,000000,70.24,70.905,70.24,70.46,9183,0
+CFA.US,D,20230710,000000,70.34,70.9799,70.34,70.94,2966,0
+CFA.US,D,20230711,000000,71.07,71.66,71.07,71.61,10739,0
+CFA.US,D,20230712,000000,72.23,72.23,71.8,71.895,12586,0
+CFA.US,D,20230713,000000,72.1,72.32,72.1,72.3,66553,0
+CFA.US,D,20230714,000000,72.33,72.33,71.8,71.95,4469,0
+CFA.US,D,20230717,000000,71.8,72.34,71.8,72.18,32087,0
+CFA.US,D,20230718,000000,72.19,72.7319,72.19,72.6201,12804,0
+CFA.US,D,20230719,000000,72.65,72.9429,72.65,72.8577,17234,0
+CFA.US,D,20230720,000000,72.74,73.02,72.65,72.945,11349,0
+CFA.US,D,20230721,000000,72.9,73.1899,72.881,73.0372,11609,0
+CFA.US,D,20230724,000000,73.06,73.1601,73.0495,73.0973,5182,0
+CFA.US,D,20230725,000000,72.93,73.31,72.93,73.24,10362,0
+CFA.US,D,20230726,000000,73.08,73.28,73.08,73.2516,6970,0
+CFA.US,D,20230727,000000,73.53,73.5378,72.68,72.709,41479,0
+CFA.US,D,20230728,000000,73.21,73.21,72.82,73.045,6594,0
+CFA.US,D,20230731,000000,73.13,73.185,72.9771,73.0926,5600,0
+CFA.US,D,20230801,000000,72.9,73.0899,72.835,73.0459,6412,0
+CFA.US,D,20230802,000000,72.64,72.7223,72.415,72.54,11343,0
+CFA.US,D,20230803,000000,72.2,72.3492,72.02,72.23,5505,0
+CFA.US,D,20230804,000000,72.41,72.56,71.8071,71.8144,15725,0
+CFA.US,D,20230807,000000,71.99,72.41,71.99,72.3963,5718,0
+CFA.US,D,20230808,000000,71.71,72.1302,71.595,72.0702,4903,0
+CFA.US,D,20230809,000000,72.14,72.279,71.8494,71.9663,7606,0
+CFA.US,D,20230810,000000,72.3458,72.5801,71.809,71.8453,8827,0
+CFA.US,D,20230811,000000,71.66,71.9695,71.66,71.9029,3494,0
+CFA.US,D,20230814,000000,71.82,71.9783,71.77,71.9725,7702,0
+CFA.US,D,20230815,000000,71.75,71.75,71.145,71.145,10096,0
+CFA.US,D,20230816,000000,71.31,71.3358,70.7201,70.7956,5973,0
+CFA.US,D,20230817,000000,71.0382,71.0382,70.185,70.185,3138,0
+CFA.US,D,20230818,000000,69.77,70.3177,69.77,70.2428,3682,0
+CFA.US,D,20230821,000000,70.3,70.3751,69.8555,70.3041,9220,0
+CFA.US,D,20230822,000000,70.39,70.39,69.91,69.9901,27427,0
+CFA.US,D,20230823,000000,70.03,70.5839,70.03,70.463,6915,0
+CFA.US,D,20230824,000000,70.57,70.8901,69.85,70.04,9351,0
+CFA.US,D,20230825,000000,70.07,70.51,69.95,70.274,7624,0
+CFA.US,D,20230828,000000,70.84,70.84,70.54,70.7627,5233,0
+CFA.US,D,20230829,000000,70.8,71.4581,70.8,71.4581,7847,0
+CFA.US,D,20230830,000000,71.46,71.771,71.46,71.6469,50328,0
+CFA.US,D,20230831,000000,71.72,71.7679,71.4251,71.4251,8691,0
+CFA.US,D,20230901,000000,71.78,71.92,71.52,71.7,2192,0
+CFA.US,D,20230905,000000,71.62,71.62,70.865,70.865,10507,0
+CFA.US,D,20230906,000000,70.6729,70.76,70.2946,70.5767,5581,0
+CFA.US,D,20230907,000000,70.39,70.5099,70.13,70.4249,9630,0
+CFA.US,D,20230908,000000,70.53,70.62,70.39,70.4552,8867,0
+CFA.US,D,20230911,000000,70.69,70.769,70.54,70.595,19289,0
+CFA.US,D,20230912,000000,70.45,70.761,70.38,70.4342,5138,0
+CFA.US,D,20230913,000000,70.47,70.47,70.12,70.2965,7500,0
+CFA.US,D,20230914,000000,70.63,71,70.63,70.9227,9220,0
+CFA.US,D,20230915,000000,70.75,70.75,70.3349,70.3349,8674,0
+CFA.US,D,20230918,000000,70.28,70.5097,70.165,70.365,5823,0
+CFA.US,D,20230919,000000,70.2822,70.31,69.899,70.1891,5285,0
+CFA.US,D,20230920,000000,70.39,70.6899,69.94,69.94,8899,0
+CFA.US,D,20230921,000000,69.62,69.62,68.85,68.9988,6407,0
+CFA.US,D,20230922,000000,68.83,69.0995,68.7,68.7,7389,0
+CFA.US,D,20230925,000000,68.56,68.89,68.55,68.88,10770,0
+CFA.US,D,20230926,000000,68.57,68.6399,67.8801,68,16850,0
+CFA.US,D,20230927,000000,68.1,68.2283,67.692,68.13,14179,0
+CFA.US,D,20230928,000000,68.007,68.6599,68.007,68.3969,12063,0
+CFA.US,D,20230929,000000,68.72,68.72,68.0109,68.09,5191,0
+CFA.US,D,20231002,000000,67.81,67.81,67.0901,67.39,14135,0
+CFA.US,D,20231003,000000,67.3,67.3,66.4951,66.723,5778,0
+CFA.US,D,20231004,000000,66.77,67.16,66.48,67.1,10383,0
+CFA.US,D,20231005,000000,66.98,67.08,66.5901,66.9789,4616,0
+CFA.US,D,20231006,000000,66.61,67.74,66.3701,67.49,5365,0
+CFA.US,D,20231009,000000,67.43,68.0537,67.3599,68.03,3210,0
+CFA.US,D,20231010,000000,68.2,68.81,68.2,68.4938,10154,0
+CFA.US,D,20231011,000000,68.54,68.54,68.09,68.5,4257,0
+CFA.US,D,20231012,000000,68.69,68.69,67.255,67.59,9931,0
+CFA.US,D,20231013,000000,67.94,67.95,67.37,67.57,4959,0
+CFA.US,D,20231016,000000,67.84,68.41,67.84,68.41,7515,0
+CFA.US,D,20231017,000000,68.2152,68.98,68.2152,68.61,72843,0
+CFA.US,D,20231018,000000,68.4,68.4,67.63,67.71,20420,0
+CFA.US,D,20231019,000000,67.58,67.7899,66.87,66.87,13512,0
+CFA.US,D,20231020,000000,66.78,66.8,66.1589,66.1975,4307,0
+CFA.US,D,20231023,000000,65.85,66.37,65.71,65.7343,28466,0
+CFA.US,D,20231024,000000,66.07,66.24,65.9706,66.15,5853,0
+CFA.US,D,20231025,000000,65.82,65.97,65.5401,65.5818,17158,0
+CFA.US,D,20231026,000000,65.6,65.93,65.43,65.43,8038,0
+CFA.US,D,20231027,000000,65.43,65.43,64.615,64.78,6197,0
+CFA.US,D,20231030,000000,65,65.38,64.785,65.36,14543,0
+CFA.US,D,20231031,000000,65.37,65.9,65.37,65.85,43997,0
+CFA.US,D,20231101,000000,65.72,66.18,65.66,66.14,8654,0
+CFA.US,D,20231102,000000,66.88,67.3875,66.8799,67.304,6116,0
+CFA.US,D,20231103,000000,68.185,68.44,68.151,68.245,5394,0
+CFA.US,D,20231106,000000,68.24,68.2602,67.8674,67.9854,35288,0
+CFA.US,D,20231107,000000,67.92,68.105,67.75,67.9187,5817,0
+CFA.US,D,20231108,000000,67.99,68.04,67.59,67.81,8792,0
+CFA.US,D,20231109,000000,67.97,67.97,67.31,67.32,5726,0
+CFA.US,D,20231110,000000,67.55,68.06,67.42,68.06,8500,0
+CFA.US,D,20231113,000000,67.89,68.205,67.88,68.045,6678,0
+CFA.US,D,20231114,000000,69.39,69.7938,69.38,69.62,7411,0
+CFA.US,D,20231115,000000,69.8446,70.21,69.76,69.7989,12110,0
+CFA.US,D,20231116,000000,69.89,69.89,69.4201,69.5999,15070,0
+CFA.US,D,20231117,000000,69.86,69.98,69.7973,69.935,12450,0
+CFA.US,D,20231120,000000,69.84,70.325,69.76,70.14,5062,0
+CFA.US,D,20231121,000000,70.21,70.3099,70.09,70.225,6478,0
+CFA.US,D,20231122,000000,70.35,70.574,70.35,70.56,5335,0
+CFA.US,D,20231124,000000,70.48,70.83,70.48,70.769,2436,0
+CFA.US,D,20231127,000000,70.72,70.72,70.5575,70.6061,11547,0
+CFA.US,D,20231128,000000,70.62,70.82,70.395,70.395,8188,0
+CFA.US,D,20231129,000000,70.64,70.9,70.36,70.44,5264,0
+CFA.US,D,20231130,000000,70.53,71.095,70.4932,71.0908,9800,0
+CFA.US,D,20231201,000000,71.17,71.9898,71.17,71.9898,7235,0
+CFA.US,D,20231204,000000,71.945,72.051,71.84,71.9846,20786,0
+CFA.US,D,20231205,000000,71.7,71.7,71.3263,71.3797,8874,0
+CFA.US,D,20231206,000000,71.61,71.8881,71.38,71.41,9702,0
+CFA.US,D,20231207,000000,71.6,71.7699,71.53,71.67,41175,0
+CFA.US,D,20231208,000000,71.61,71.9799,71.61,71.865,11106,0
+CFA.US,D,20231211,000000,71.84,72.52,71.84,72.4931,5035,0
+CFA.US,D,20231212,000000,72.33,72.8399,72.33,72.7025,14387,0
+CFA.US,D,20231213,000000,72.68,74.03,72.68,73.9682,12007,0
+CFA.US,D,20231214,000000,74.56,74.8,74.3501,74.4774,10468,0
+CFA.US,D,20231215,000000,74.36,74.36,73.9141,73.93,5162,0
+CFA.US,D,20231218,000000,73.94,74.09,73.9,74.05,12388,0
+CFA.US,D,20231219,000000,74.24,74.4799,74.01,74.4525,11790,0
+CFA.US,D,20231220,000000,74.23,74.556,73.29,73.32,19434,0
+CFA.US,D,20231221,000000,73.92,74.21,73.54,74.04,17235,0
+CFA.US,D,20231222,000000,74.5229,74.5598,74.1097,74.375,4780,0
+CFA.US,D,20231226,000000,74.37,74.8199,74.37,74.73,6988,0
+CFA.US,D,20231227,000000,74.81,74.9185,74.701,74.84,17750,0
+CFA.US,D,20231228,000000,74.87,75.12,74.87,75.03,40006,0
+CFA.US,D,20231229,000000,74.82,74.989,74.55,74.63,6758,0
+CFA.US,D,20240102,000000,74.4,74.8703,74.4,74.679,6950,0
+CFA.US,D,20240103,000000,74.45,74.45,73.81,73.845,10194,0
+CFA.US,D,20240104,000000,73.9,74.24,73.8283,73.8283,13887,0
+CFA.US,D,20240105,000000,73.76,74.193,73.75,73.85,14461,0
+CFA.US,D,20240108,000000,73.79,74.7,73.75,74.6249,133026,0
+CFA.US,D,20240109,000000,74.2,74.4199,74.11,74.3464,6331,0
+CFA.US,D,20240110,000000,74.31,74.5899,74.18,74.41,7305,0
+CFA.US,D,20240111,000000,74.31,74.36,73.805,74.28,18324,0
+CFA.US,D,20240112,000000,74.51,74.79,74.16,74.3546,14744,0
+CFA.US,D,20240116,000000,73.98,74.01,73.7076,73.8798,14185,0
+CFA.US,D,20240117,000000,73.51,73.74,73.31,73.43,175413,0
+CFA.US,D,20240118,000000,73.57,73.93,73.3,73.9,128886,0
+CFA.US,D,20240119,000000,74.16,74.54,73.7839,74.43,91101,0
+CFA.US,D,20240122,000000,74.92,74.96,74.6879,74.69,14268,0
+CFA.US,D,20240123,000000,74.9,74.96,74.665,74.87,10563,0
+CFA.US,D,20240124,000000,75.24,75.24,74.46,74.46,12696,0
+CFA.US,D,20240125,000000,74.96,75.23,74.6911,75.23,6581,0
+CFA.US,D,20240126,000000,75.31,75.3601,75.06,75.06,7035,0
+CFA.US,D,20240129,000000,75.06,75.69,75.06,75.69,10215,0
+CFA.US,D,20240130,000000,75.42,75.9499,75.42,75.92,6762,0
+CFA.US,D,20240131,000000,75.77,75.77,74.85,74.85,9601,0
+CFA.US,D,20240201,000000,74.99,75.95,74.79,75.95,10191,0
+CFA.US,D,20240202,000000,75.58,76.1279,75.39,75.86,8497,0
+CFA.US,D,20240205,000000,75.33,75.4579,75.0464,75.25,9014,0
+CFA.US,D,20240206,000000,75.26,75.5979,75.26,75.59,10673,0
+CFA.US,D,20240207,000000,75.95,76.09,75.78,75.98,88810,0
+CFA.US,D,20240208,000000,75.87,76.09,75.7901,76.09,4720,0
+CFA.US,D,20240209,000000,76.0001,76.25,75.86,76.25,8664,0
+CFA.US,D,20240212,000000,76.14,76.7185,76.14,76.56,28656,0
+CFA.US,D,20240213,000000,75.66,75.7799,75.09,75.51,8616,0
+CFA.US,D,20240214,000000,75.95,76.24,75.8046,76.18,4712,0
+CFA.US,D,20240215,000000,76.53,77.04,76.5103,77.04,5134,0
+CFA.US,D,20240216,000000,76.84,77.24,76.71,76.7775,10219,0
+CFA.US,D,20240220,000000,76.4,76.71,76.4,76.55,9766,0
+CFA.US,D,20240221,000000,76.4,76.9,76.37,76.9,9243,0
+CFA.US,D,20240222,000000,77.13,77.765,77.13,77.65,10436,0
+CFA.US,D,20240223,000000,77.72,78.09,77.72,78.05,25221,0
+CFA.US,D,20240226,000000,78.02,78.0851,77.67,77.7833,6913,0
+CFA.US,D,20240227,000000,77.75,77.98,77.75,77.9659,18645,0
+CFA.US,D,20240228,000000,77.79,78.16,77.79,78.0367,4946,0
+CFA.US,D,20240229,000000,78.39,78.4457,78.13,78.4457,30270,0
+CFA.US,D,20240301,000000,78.45,78.7247,78.27,78.7247,19194,0
+CFA.US,D,20240304,000000,78.68,79.1302,78.68,79.03,24149,0
+CFA.US,D,20240305,000000,78.72,79.02,78.36,78.6079,7434,0
+CFA.US,D,20240306,000000,79.08,79.31,78.99,79.12,5825,0
+CFA.US,D,20240307,000000,79.55,79.73,79.52,79.6495,22192,0
+CFA.US,D,20240308,000000,79.86,79.86,79.45,79.4547,8462,0
+CFA.US,D,20240311,000000,79.15,79.3898,78.92,79.3685,10944,0
+CFA.US,D,20240312,000000,79.51,79.765,79.42,79.765,8462,0
+CFA.US,D,20240313,000000,79.79,79.9891,79.6482,79.75,11382,0
+CFA.US,D,20240314,000000,79.87,79.87,78.77,79.1886,10830,0
+CFA.US,D,20240315,000000,79.12,79.32,78.97,79.08,5769,0
+CFA.US,D,20240318,000000,79.22,79.52,79.13,79.23,7525,0
+CFA.US,D,20240319,000000,79.2,79.7647,79.2,79.7647,10517,0
+CFA.US,D,20240320,000000,79.78,80.381,79.78,80.36,41589,0
+CFA.US,D,20240321,000000,80.64,81.02,80.64,80.88,12146,0
+CFA.US,D,20240322,000000,80.88,80.88,80.37,80.37,22527,0
+CFA.US,D,20240325,000000,80.31,80.57,80.14,80.14,7994,0
+CFA.US,D,20240326,000000,80.52,80.54,80.17,80.17,9764,0
+CFA.US,D,20240327,000000,80.69,81.24,80.69,81.24,9318,0
+CFA.US,D,20240328,000000,81.495,81.575,81.36,81.36,5537,0
+CFA.US,D,20240401,000000,81.49,81.49,80.9702,81.08,3492,0
+CFA.US,D,20240402,000000,80.53,80.55,80.24,80.51,5213,0
+CFA.US,D,20240403,000000,80.3073,80.6639,80.3073,80.58,5573,0
+CFA.US,D,20240404,000000,80.97,81.1292,79.5551,79.78,4227,0
+CFA.US,D,20240405,000000,79.64,80.26,79.64,80.2381,7466,0
+CFA.US,D,20240408,000000,80.26,80.475,80.26,80.33,3997,0
+CFA.US,D,20240409,000000,80.55,80.55,79.8584,80.38,5525,0
+CFA.US,D,20240410,000000,79.28,79.6,79.1301,79.4271,5090,0
+CFA.US,D,20240411,000000,79.49,79.49,78.76,79.1448,8443,0
+CFA.US,D,20240412,000000,78.67,78.69,77.83,77.9911,11701,0
+CFA.US,D,20240415,000000,78.73,78.8259,77.23,77.3631,9706,0
+CFA.US,D,20240416,000000,77.37,77.37,76.8801,77.01,4908,0
+CFA.US,D,20240417,000000,77.29,77.29,76.7,76.8613,18520,0
+CFA.US,D,20240418,000000,77.06,77.3099,76.69,76.78,6638,0
+CFA.US,D,20240419,000000,76.94,77.21,76.88,77.05,5526,0
+CFA.US,D,20240422,000000,77.34,78.01,77.07,77.6288,9038,0
+CFA.US,D,20240423,000000,77.76,78.49,77.76,78.46,13734,0
+CFA.US,D,20240424,000000,78.23,78.47,78.1243,78.4641,4365,0
+CFA.US,D,20240425,000000,77.94,78.305,77.65,78.29,5157,0
+CFA.US,D,20240426,000000,78.17,78.4643,78.17,78.2914,4280,0
+CFA.US,D,20240429,000000,78.39,78.74,78.39,78.74,8513,0
+CFA.US,D,20240430,000000,78.38,78.38,77.6268,77.6268,2120,0
+CFA.US,D,20240501,000000,77.34,78.13,77.26,77.4491,8625,0
+CFA.US,D,20240502,000000,78,78.045,77.65,77.95,5123,0
+CFA.US,D,20240503,000000,78.59,78.59,78.19,78.42,4995,0
+CFA.US,D,20240506,000000,78.9,79.1023,78.8503,79.1023,5438,0
+CFA.US,D,20240507,000000,79.34,79.48,79.34,79.4153,3607,0
+CFA.US,D,20240508,000000,79.07,79.38,79.07,79.3756,8858,0
+CFA.US,D,20240509,000000,79.26,79.9688,79.26,79.9688,6326,0
+CFA.US,D,20240510,000000,80.23,80.26,80.085,80.1414,4497,0
+CFA.US,D,20240513,000000,80.26,80.47,79.9403,79.985,4503,0
+CFA.US,D,20240514,000000,80.1,80.2401,79.891,80.2349,3761,0
+CFA.US,D,20240515,000000,80.7,80.915,80.69,80.915,9657,0
+CFA.US,D,20240516,000000,81.03,81.0431,80.83,80.8334,7501,0
+CFA.US,D,20240517,000000,80.89,80.92,80.731,80.9098,12384,0
+CFA.US,D,20240520,000000,81.04,81.0619,80.81,80.8643,6238,0
+CFA.US,D,20240521,000000,80.88,80.88,80.62,80.8707,4023,0
+CFA.US,D,20240522,000000,80.67,80.8228,80.38,80.5314,8453,0
+CFA.US,D,20240523,000000,80.77,80.77,79.53,79.67,7122,0
+CFA.US,D,20240524,000000,79.83,80.15,79.83,80.0508,3871,0
+CFA.US,D,20240528,000000,80.2,80.2,79.38,79.56,18499,0
+CFA.US,D,20240529,000000,78.7,78.8252,78.5674,78.5674,2520,0
+CFA.US,D,20240530,000000,78.55,78.9309,78.55,78.89,4903,0
+CFA.US,D,20240531,000000,78.98,79.7803,78.81,79.7803,3955,0
+CFA.US,D,20240603,000000,79.7502,79.7502,78.74,79.3099,2898,0
+CFA.US,D,20240604,000000,79.25,79.33,78.8614,79.1709,5750,0
+CFA.US,D,20240605,000000,79.38,79.625,79.01,79.625,6958,0
+CFA.US,D,20240606,000000,79.5043,79.575,79.34,79.35,2851,0
+CFA.US,D,20240607,000000,79.02,79.4151,79.02,79.1934,2627,0
+CFA.US,D,20240610,000000,79.09,79.405,79.04,79.355,2412,0
+CFA.US,D,20240611,000000,78.99,79.1548,78.6804,79.07,11156,0
+CFA.US,D,20240612,000000,79.69,79.7789,79.27,79.4386,5109,0
+CFA.US,D,20240613,000000,79.2,79.2,78.7201,79.1958,5717,0
+CFA.US,D,20240614,000000,78.75,78.75,78.2806,78.6326,5069,0
+CFA.US,D,20240617,000000,78.63,79.36,78.6,79.2934,5155,0
+CFA.US,D,20240618,000000,79.5,79.6011,79.42,79.5992,7275,0
+CFA.US,D,20240620,000000,79.51,79.75,79.4248,79.67,4774,0
+CFA.US,D,20240621,000000,79.65,79.7775,79.56,79.7775,4537,0
+CFA.US,D,20240624,000000,79.8,80.42,79.8,80.1479,7736,0
+CFA.US,D,20240625,000000,80.02,80.0433,79.53,79.6292,5189,0
+CFA.US,D,20240626,000000,79.27,79.33,79.16,79.3116,6295,0
+CFA.US,D,20240627,000000,79.26,79.41,79.14,79.3442,25934,0
+CFA.US,D,20240628,000000,79.47,79.7697,79.14,79.3445,8622,0
+CFA.US,D,20240701,000000,79.55,79.66,78.75,78.8069,4826,0
+CFA.US,D,20240702,000000,78.7,79.14,78.7,79.0957,11516,0
+CFA.US,D,20240703,000000,79.34,79.34,79.09,79.2206,5780,0
+CFA.US,D,20240705,000000,79.13,79.18,78.7833,79.1262,7954,0
+CFA.US,D,20240708,000000,79.17,79.395,79.01,79.1801,18731,0
+CFA.US,D,20240709,000000,79.19,79.345,78.93,79.06,43337,0
+CFA.US,D,20240710,000000,79.13,79.6401,79.0501,79.61,8423,0
+CFA.US,D,20240711,000000,79.96,80.57,79.96,80.4961,17821,0
+CFA.US,D,20240712,000000,80.94,81.509,80.9103,81.1364,9050,0
+CFA.US,D,20240715,000000,81.3401,81.64,81.17,81.2358,10885,0
+CFA.US,D,20240716,000000,81.43,82.63,81.43,82.5586,10758,0
+CFA.US,D,20240717,000000,82.32,82.58,82.08,82.0841,2071,0
+CFA.US,D,20240718,000000,82.57,82.57,81.38,81.4326,5740,0
+CFA.US,D,20240719,000000,81.41,81.41,80.7901,80.8895,10280,0
+CFA.US,D,20240722,000000,81.12,81.6,80.89,81.5814,5427,0
+CFA.US,D,20240723,000000,81.5273,81.62,81.3059,81.3059,5969,0
+CFA.US,D,20240724,000000,81.08,81.1256,80.2123,80.3288,4238,0
+CFA.US,D,20240725,000000,80.405,81.53,80.405,80.6516,7320,0
+CFA.US,D,20240726,000000,81.32,81.844,81.3,81.5784,5694,0
+CFA.US,D,20240729,000000,81.69,81.89,81.524,81.6839,5024,0
+CFA.US,D,20240730,000000,81.78,82.1809,81.76,82.1591,6288,0
+CFA.US,D,20240731,000000,82.39,82.9236,82.38,82.4768,5898,0
+CFA.US,D,20240801,000000,82.42,82.9087,81.291,81.5846,4639,0
+CFA.US,D,20240802,000000,80.84,80.84,79.8063,80.219,5468,0
+CFA.US,D,20240805,000000,78.54,79.03,78.1802,78.3674,8165,0
+CFA.US,D,20240806,000000,78.7469,80.13,78.7469,79.1166,17926,0
+CFA.US,D,20240807,000000,79.82,80.165,78.561,78.6709,7782,0
+CFA.US,D,20240808,000000,79.18,80.199,79.18,80.0382,4403,0
+CFA.US,D,20240809,000000,79.7199,80.2306,79.56,80.2306,2850,0
+CFA.US,D,20240812,000000,79.88,80.3017,79.8341,79.8341,21918,0
+CFA.US,D,20240813,000000,80.15,80.86,80.0587,80.63,8413,0
+CFA.US,D,20240814,000000,80.77,81.109,80.77,81.0582,7840,0
+CFA.US,D,20240815,000000,81.73,82.12,81.675,81.97,4552,0
+CFA.US,D,20240816,000000,81.87,82.2315,81.87,82.1967,7649,0
+CFA.US,D,20240819,000000,82.43,82.7818,82.43,82.7818,5375,0
+CFA.US,D,20240820,000000,82.64,82.67,82.405,82.49,13904,0
+CFA.US,D,20240821,000000,82.8,83.15,82.665,83.1169,15825,0
+CFA.US,D,20240822,000000,83.325,83.34,82.7973,82.7973,26849,0
+CFA.US,D,20240823,000000,83.23,83.81,83.23,83.72,6027,0
+CFA.US,D,20240826,000000,83.95,84.29,83.681,83.7359,6536,0
+CFA.US,D,20240827,000000,83.53,83.87,83.53,83.7956,36350,0
+CFA.US,D,20240828,000000,83.66,83.93,83.331,83.6059,6926,0
+CFA.US,D,20240829,000000,83.87,84.3975,83.8,83.904,4218,0
+CFA.US,D,20240830,000000,84.11,84.5673,83.7,84.5673,4666,0
+CFA.US,D,20240903,000000,84,84,83.36,83.3647,5966,0
+CFA.US,D,20240904,000000,83.31,83.73,83.15,83.3546,9824,0
+CFA.US,D,20240905,000000,83.36,83.36,82.49,82.7118,7683,0
+CFA.US,D,20240906,000000,82.95,83.1525,81.77,81.8897,7709,0
+CFA.US,D,20240909,000000,82.26,83.03,82.26,82.65,5806,0
+CFA.US,D,20240910,000000,82.71,82.71,82.18,82.6432,5845,0
+CFA.US,D,20240911,000000,82.22,82.5756,80.96,82.5756,6569,0
+CFA.US,D,20240912,000000,82.77,83.07535,82.236,83.05,7304,0
+CFA.US,D,20240913,000000,83.46,83.955,83.44,83.8335,13819,0
+CFA.US,D,20240916,000000,84.1,84.54,84.1,84.5077,44370,0
+CFA.US,D,20240917,000000,84.61,85.065,84.4768,84.5523,9735,0
+CFA.US,D,20240918,000000,84.59,84.9025,84.412,84.412,6300,0
+CFA.US,D,20240919,000000,85.42,85.4468,85.025,85.321,5196,0
+CFA.US,D,20240920,000000,85.02,85.175,84.76,85.1163,8694,0
+CFA.US,D,20240923,000000,85.28,85.58,85.28,85.5452,18518,0
+CFA.US,D,20240924,000000,85.77,85.77,85.4501,85.5355,14936,0
+CFA.US,D,20240925,000000,85.65,85.65,85.065,85.1198,11351,0
+CFA.US,D,20240926,000000,85.57,85.75,85.57,85.6749,36981,0
+CFA.US,D,20240927,000000,86.02,86.3001,85.95,85.9798,3043,0
+CFA.US,D,20240930,000000,85.83,86.1462,85.72,86.1462,7305,0
+CFA.US,D,20241001,000000,86.25,86.25,85.55,85.7963,5390,0
+CFA.US,D,20241002,000000,85.55,85.87,85.55,85.7767,7110,0
+CFA.US,D,20241003,000000,85.49,85.535,85.17,85.44,5342,0
+CFA.US,D,20241004,000000,86.06,86.0762,85.55,86.0762,20777,0
+CFA.US,D,20241007,000000,85.71,85.71,85.07,85.2851,7537,0
+CFA.US,D,20241008,000000,85.25,85.6334,85.14,85.41,31179,0
+CFA.US,D,20241009,000000,85.61,86.269,85.5,86.184,9396,0
+CFA.US,D,20241010,000000,85.97,86.033,85.7162,85.8651,5412,0
+CFA.US,D,20241011,000000,85.91,86.7525,85.91,86.7483,5133,0
+CFA.US,D,20241014,000000,86.76,87.3671,86.76,87.3671,2184,0
+CFA.US,D,20241015,000000,87.49,87.7807,86.985,86.985,6014,0
+CFA.US,D,20241016,000000,87.19,87.5942,87.19,87.5368,3880,0
+CFA.US,D,20241017,000000,87.86,87.86,87.492,87.5537,7354,0
+CFA.US,D,20241018,000000,87.61,87.76,87.4,87.7328,5218,0
+CFA.US,D,20241021,000000,87.65,87.65,86.9301,87.0113,3728,0
+CFA.US,D,20241022,000000,86.62,86.72,86.27,86.6401,4992,0
+CFA.US,D,20241023,000000,86.29,86.575,85.92,86.29,7932,0
+CFA.US,D,20241024,000000,86.3899,86.594,86.26,86.35,4348,0
+CFA.US,D,20241025,000000,86.63,86.72,85.75,85.75,5241,0
+CFA.US,D,20241028,000000,86.15,86.395,86.15,86.2748,7375,0
+CFA.US,D,20241029,000000,85.9,86.23,85.89,86.0554,8653,0
+CFA.US,D,20241030,000000,86.02,86.28,85.87,85.91,7745,0
+CFA.US,D,20241031,000000,85.6,85.8989,85.2093,85.2093,17908,0
+CFA.US,D,20241101,000000,85.44,85.79,85.205,85.205,24982,0
+CFA.US,D,20241104,000000,85.08,85.53,84.92,85.1262,13106,0
+CFA.US,D,20241105,000000,85.3,86.1022,85.3,86.1022,3358,0
+CFA.US,D,20241106,000000,88.26,88.595,87.9,88.5372,9113,0
+CFA.US,D,20241107,000000,88.61,88.6369,88.3576,88.38,2600,0
+CFA.US,D,20241108,000000,88.45,89.2385,88.45,89.075,5623,0
+CFA.US,D,20241111,000000,89.52,89.95,89.485,89.5941,11842,0
+CFA.US,D,20241112,000000,89.72,89.72,89.006,89.1767,5241,0
+CFA.US,D,20241113,000000,89.374,89.5464,89.17,89.17,3885,0
+CFA.US,D,20241114,000000,89.32,89.32,88.385,88.3851,4127,0
+CFA.US,D,20241115,000000,88.26,88.36,87.7,87.8346,8956,0
+CFA.US,D,20241118,000000,87.972,88.24,87.972,88.16,5780,0
+CFA.US,D,20241119,000000,87.46,88.184,87.46,88.0253,6823,0
+CFA.US,D,20241120,000000,88.12,88.3281,87.84439,88.3281,3118,0
+CFA.US,D,20241121,000000,88.76,89.569,88.405,89.4794,7879,0
+CFA.US,D,20241122,000000,89.76,90.2497,89.76,90.2497,4781,0
+CFA.US,D,20241125,000000,91.13,91.195,90.7736,90.9651,8670,0
+CFA.US,D,20241126,000000,90.81,91.0097,90.57,91.0097,7379,0
+CFA.US,D,20241127,000000,91.25,91.31,90.76,90.8682,4751,0
+CFA.US,D,20241129,000000,90.94,91.345,90.94,91.1832,7953,0
+CFA.US,D,20241202,000000,91.07,91.07,90.6088,90.7013,9229,0
+CFA.US,D,20241203,000000,90.68,90.68,90.281,90.425,6222,0
+CFA.US,D,20241204,000000,90.55,90.55,90.2932,90.4073,6492,0
+CFA.US,D,20241205,000000,90.56,90.56,90.1499,90.1499,5793,0
+CFA.US,D,20241206,000000,90.4434,90.4434,89.97,90.075,4378,0
+CFA.US,D,20241209,000000,90.06,90.06,89.2578,89.2578,3982,0
+CFA.US,D,20241210,000000,89.2,89.2,88.62,88.7357,9800,0
+CFA.US,D,20241211,000000,88.99,89.14,88.9117,88.922,8488,0
+CFA.US,D,20241212,000000,88.5946,88.7,88.3365,88.3365,8819,0
+CFA.US,D,20241213,000000,88.29,88.38,87.9534,87.9601,5762,0
+CFA.US,D,20241216,000000,87.96,88.25,87.68,87.68,4212,0
+CFA.US,D,20241217,000000,87.27,87.5117,86.96,87.1402,8552,0
+CFA.US,D,20241218,000000,87.23,87.23,84.6995,84.6995,3846,0
+CFA.US,D,20241219,000000,84.99,85.23,84.37,84.54,15694,0
+CFA.US,D,20241220,000000,84.09,85.97,84.09,85.43,20331,0
+CFA.US,D,20241223,000000,85.32,85.6294,84.85,85.6294,4330,0
+CFA.US,D,20241224,000000,85.74,86.2791,85.62,86.2791,3407,0
+CFA.US,D,20241226,000000,85.88,86.48,85.88,86.4191,7020,0
+CFA.US,D,20241227,000000,86.35,86.35,85.432,85.752,7019,0
+CFA.US,D,20241230,000000,85,85.24,84.63,85.0648,2905,0
+CFA.US,D,20241231,000000,85.13,85.4,84.75,84.91,8443,0
+CFA.US,D,20250102,000000,85.33,85.6307,84.5059,84.8094,5756,0
+CFA.US,D,20250103,000000,85.02,85.657,84.8301,85.49,5443,0
+CFA.US,D,20250106,000000,85.72,86.1593,85.32,85.3309,7202,0
+CFA.US,D,20250107,000000,85.53,85.8698,84.89,85.01,9984,0
+CFA.US,D,20250108,000000,84.91,85.3258,84.58,85.3258,29334,0
+CFA.US,D,20250110,000000,84.72,84.81,83.9,84.0557,13095,0
+CFA.US,D,20250113,000000,83.76,84.635,83.71,84.635,7568,0
+CFA.US,D,20250114,000000,85.15,85.47,85,85.3831,11672,0
+CFA.US,D,20250115,000000,86.74,86.74,86.1073,86.3054,12813,0
+CFA.US,D,20250116,000000,86.5921,87.135,86.5921,87.0914,12871,0
+CFA.US,D,20250117,000000,87.49,87.7465,87.46,87.48,5517,0
+CFA.US,D,20250121,000000,87.77,88.51,87.77,88.51,29179,0
+CFA.US,D,20250122,000000,88.82,88.82,88.19,88.23,11263,0
+CFA.US,D,20250123,000000,88.25,88.51,88.05,88.5098,6285,0
+CFA.US,D,20250124,000000,88.46,88.7401,88.46,88.5373,3256,0
+CFA.US,D,20250127,000000,87.8,88.41,87.8,88.3784,9970,0
+CFA.US,D,20250128,000000,88.4,88.4,88.0869,88.245,4135,0
+CFA.US,D,20250129,000000,88.28,88.4,87.9041,88.07,9442,0
+CFA.US,D,20250130,000000,88.4,89.0917,88.3798,88.8566,14390,0
+CFA.US,D,20250131,000000,88.92,89.07,88.24,88.2888,23828,0
+CFA.US,D,20250203,000000,86.96,88.17,86.9,87.8781,6283,0
+CFA.US,D,20250204,000000,88.1,88.16,87.9001,87.94,17382,0
+CFA.US,D,20250205,000000,88.09,88.4076,87.915,88.4076,5819,0
+CFA.US,D,20250206,000000,88.54,88.56,87.91,88.3044,8777,0
+CFA.US,D,20250207,000000,88.39,88.45,87.74,87.8096,6551,0
+CFA.US,D,20250210,000000,87.83,88.12537,87.83,88.1,12575,0
+CFA.US,D,20250211,000000,87.72,88,87.6263,87.949,10677,0
+CFA.US,D,20250212,000000,87.01,87.5995,87.01,87.4754,9885,0
+CFA.US,D,20250213,000000,87.78,88.23,87.665,88.215,29500,0
+CFA.US,D,20250214,000000,88.34,88.4099,88.081,88.0972,3733,0
+CFA.US,D,20250218,000000,88.12,88.48,88.12,88.4773,10510,0
+CFA.US,D,20250219,000000,88.27,88.7,88.27,88.6593,15686,0
+CFA.US,D,20250220,000000,88.47,88.47,87.7428,88.2251,3227,0
+CFA.US,D,20250221,000000,88.15,88.15,86.82,87.0138,26092,0
+CFA.US,D,20250224,000000,87.06,87.4267,86.9336,87,7528,0
+CFA.US,D,20250225,000000,86.98,87.17,86.721,87.11,5450,0
+CFA.US,D,20250226,000000,87.5,87.57,86.78,86.8509,10908,0
+CFA.US,D,20250227,000000,87.03,87.25,86.17,86.17,7974,0
+CFA.US,D,20250228,000000,86.57,87.53,86.2676,87.53,8687,0
+CFA.US,D,20250303,000000,87.84,87.9373,86.3367,86.4951,8053,0
+CFA.US,D,20250304,000000,85.92,86.19,84.9,84.99,15387,0
+CFA.US,D,20250305,000000,85.06,85.93,84.739,85.7895,6608,0
+CFA.US,D,20250306,000000,84.665,84.88,84.57,84.7789,4514,0
+CFA.US,D,20250307,000000,84.49,85.4,84.085,85.37,6134,0
+CFA.US,D,20250310,000000,84.4,85.1,83.34,83.9291,10893,0
+CFA.US,D,20250311,000000,83.85,83.9699,82.5949,82.9898,15377,0
+CFA.US,D,20250312,000000,83.49,83.49,82.31,82.725,73373,0
+CFA.US,D,20250313,000000,82.58,82.74,81.6296,81.797,55634,0
+CFA.US,D,20250314,000000,82.44,83.52,82.44,83.4819,18791,0
+CFA.US,D,20250317,000000,83.25,84.7112,83.25,84.5735,7944,0
+CFA.US,D,20250318,000000,84.4,84.4,83.7326,83.9657,14744,0
+CFA.US,D,20250319,000000,83.97,84.9291,83.97,84.63,5920,0
+CFA.US,D,20250320,000000,84.25,84.8622,84.25,84.47,16749,0
+CFA.US,D,20250321,000000,83.68,84.06,83.68,84.06,7112,0
+CFA.US,D,20250324,000000,85.14,85.44,84.92,85.35,10932,0
+CFA.US,D,20250325,000000,85.33,85.47,85.0631,85.26,12364,0
+CFA.US,D,20250326,000000,85.48,85.6622,85.0225,85.17,6505,0
+CFA.US,D,20250327,000000,85.06,85.17,84.8127,84.9909,4753,0
+CFA.US,D,20250328,000000,84.86,84.86,83.73,83.8003,3312,0
+CFA.US,D,20250331,000000,83.34,84.4907,83.34,84.4397,6010,0
+CFA.US,D,20250401,000000,84.49,84.5744,84.06,84.5744,2757,0
+CFA.US,D,20250402,000000,84.02,85.4168,84.02,85.2,10230,0
+CFA.US,D,20250403,000000,82.73,82.8714,81.8138,81.8138,6608,0
+CFA.US,D,20250404,000000,79.81,79.905,76.95,77.01,28111,0
+CFA.US,D,20250407,000000,75.12,77.825,73.98,76.3272,14102,0
+CFA.US,D,20250408,000000,78.78,78.78,74.4,75.06,11731,0
+CFA.US,D,20250409,000000,74.55,80.84,74.4085,80.72,13275,0
+CFA.US,D,20250410,000000,79.05,79.0694,76.8289,78.35,6981,0
+CFA.US,D,20250411,000000,78.24,79.6383,77.56,79.4147,10095,0
+CFA.US,D,20250414,000000,80.45,80.7202,80.03,80.48,5137,0
+CFA.US,D,20250415,000000,80.53,80.5882,80.11,80.28,2504,0
+CFA.US,D,20250416,000000,79.97,80.0711,78.6,79.1141,9076,0
+CFA.US,D,20250417,000000,79.465,80.17,79.465,79.57,6202,0
+CFA.US,D,20250421,000000,79.04,79.04,77.19,78,11013,0
+CFA.US,D,20250422,000000,78.82,79.8711,78.82,79.77,5571,0
+CFA.US,D,20250423,000000,81.42,81.855,80.3635,80.59,7504,0
+CFA.US,D,20250424,000000,81.2472,81.78,81.22,81.77,15053,0
+CFA.US,D,20250425,000000,81.4798,81.5,81.175,81.5,9302,0
+CFA.US,D,20250428,000000,81.48,81.95,81.201,81.64,7268,0
+CFA.US,D,20250429,000000,81.52,82.4,81.52,82.23,25541,0
+CFA.US,D,20250430,000000,81.52,82.4,81.1661,82.29,2687,0
+CFA.US,D,20250501,000000,82.43,82.9101,82.19,82.19,9690,0
+CFA.US,D,20250502,000000,83.26,83.63,83.1981,83.51,20173,0
+CFA.US,D,20250505,000000,83.11,83.7999,83.11,83.45,7569,0
+CFA.US,D,20250506,000000,82.66,83.21,82.66,82.78,5661,0
+CFA.US,D,20250507,000000,83.17,83.52,83.0975,83.34,3256,0
+CFA.US,D,20250508,000000,83.75,84.775,83.75,83.9,3550,0
+CFA.US,D,20250509,000000,84.28,84.28,83.7019,83.93,5679,0
+CFA.US,D,20250512,000000,86.07,86.07,85.34,86,3841,0
+CFA.US,D,20250513,000000,86.0062,86.3304,85.9787,86.05,7816,0
+CFA.US,D,20250514,000000,85.88,85.88,85.28,85.53,4398,0
+CFA.US,D,20250515,000000,85.5277,86.45,85.5277,86.45,5137,0
+CFA.US,D,20250516,000000,86.59,87.28,86.55,87.28,7680,0
+CFA.US,D,20250519,000000,86.54,87.34,86.54,87.34,4312,0
+CFA.US,D,20250520,000000,87.05,87.2,86.81,87.11,4613,0
+CFA.US,D,20250521,000000,86.32,86.46,85.32,85.37,7432,0
+CFA.US,D,20250522,000000,85.09,85.3899,84.57,84.95,8324,0
+CFA.US,D,20250523,000000,83.98,84.88,83.98,84.65,14080,0
+CFA.US,D,20250527,000000,85.6,86.21,85.6,86.21,5173,0
+CFA.US,D,20250528,000000,86.06,86.06,85.29,85.29,7600,0
+CFA.US,D,20250529,000000,85.7,85.7,85.0371,85.53,6172,0
+CFA.US,D,20250530,000000,85.36,85.7642,85.22,85.61,7752,0
+CFA.US,D,20250602,000000,85.37,85.67,84.73,85.65,9918,0
+CFA.US,D,20250603,000000,85.61,86.3524,85.5256,86.3245,14093,0
+CFA.US,D,20250604,000000,86.51,86.51,86.13,86.13,10480,0
+CFA.US,D,20250605,000000,86.03,86.2517,85.74,85.99,4312,0
+CFA.US,D,20250606,000000,86.43,86.69,86.35,86.58,4440,0
+CFA.US,D,20250609,000000,86.34,86.67,86.1845,86.41,5313,0
+CFA.US,D,20250610,000000,86.52,86.65,86.3919,86.65,9539,0
+CFA.US,D,20250611,000000,86.73,86.73,86.1588,86.37,6666,0
+CFA.US,D,20250612,000000,86.01,86.565,86.01,86.53,2758,0
+CFA.US,D,20250613,000000,85.962,86.3,85.58,85.68,1769,0
+CFA.US,D,20250616,000000,86,86.2905,86,86.12,5211,0
+CFA.US,D,20250617,000000,85.74,86.005,85.47,85.6,2461,0
+CFA.US,D,20250618,000000,85.64,85.85242,85.37,85.37,5591,0
+CFA.US,D,20250620,000000,86.03,86.03,85.43,85.583,1870,0
+CFA.US,D,20250623,000000,85.96,86.3,85.355,86.3,4699,0
+CFA.US,D,20250624,000000,86.87,87.21,86.8698,87.0672,5565,0
+CFA.US,D,20250625,000000,86.6703,86.6703,86.4,86.4,1124,0
+CFA.US,D,20250626,000000,86.65,87.0815,86.65,87.0815,3003,0
+CFA.US,D,20250627,000000,87.17,87.65,87.15,87.34,29153,0
+CFA.US,D,20250630,000000,87.42,87.96,87.42,87.96,5894,0
+CFA.US,D,20250701,000000,88.13,89.04,88.13,88.7031,5134,0
+CFA.US,D,20250702,000000,88.74,88.7731,88.3812,88.7731,2171,0
+CFA.US,D,20250703,000000,89.1393,89.2822,89.1393,89.2822,986,0
+CFA.US,D,20250707,000000,89,89.13,88.5,88.74,3479,0
+CFA.US,D,20250708,000000,88.68,88.94,88.68,88.77,7566,0
+CFA.US,D,20250709,000000,88.87,88.9597,88.5,88.9597,4099,0
+CFA.US,D,20250710,000000,88.76,89.355,88.76,89.1,1575,0
+CFA.US,D,20250711,000000,88.82,88.82,88.39,88.52,5026,0
+CFA.US,D,20250714,000000,88.49,88.83,88.45,88.7775,13699,0
+CFA.US,D,20250715,000000,88.8,88.8,87.51,87.51,4240,0
+CFA.US,D,20250716,000000,87.92,87.99,87,87.8914,7395,0
+CFA.US,D,20250717,000000,87.94,88.7403,87.94,88.6979,7348,0
+CFA.US,D,20250718,000000,89.04,89.04,88.4405,88.664,9634,0
+CFA.US,D,20250721,000000,88.66,88.995,88.33,88.3487,16280,0
+CFA.US,D,20250722,000000,88.4,89.2729,88.4,89.2729,51892,0
+CFA.US,D,20250723,000000,89.73,89.79,89.4572,89.77,33463,0
+CFA.US,D,20250724,000000,89.93,90.02,89.605,89.6055,18901,0
+CFA.US,D,20250725,000000,89.821,90.1259,89.58,90.1259,8068,0
+CFA.US,D,20250728,000000,89.83,89.96,89.5611,89.605,6581,0
+CFA.US,D,20250729,000000,89.85,89.87,89.42,89.55,4637,0
+CFA.US,D,20250730,000000,89.51,89.6577,88.72,89.0324,10348,0
+CFA.US,D,20250731,000000,88.69,89.2101,88.31,88.3505,6038,0
+CFA.US,D,20250801,000000,87.74,87.74,86.99,87.5616,10691,0
+CFA.US,D,20250804,000000,87.84,88.6425,87.84,88.6425,10770,0
+CFA.US,D,20250805,000000,88.785,88.785,88.13,88.3977,12826,0
+CFA.US,D,20250806,000000,88.4,88.4607,88.07,88.27,16559,0
+CFA.US,D,20250807,000000,88.87,88.87,87.99,88.36,6730,0
+CFA.US,D,20250808,000000,88.7,88.7,88.4129,88.4675,3277,0
+CFA.US,D,20250811,000000,88.66,88.66,88.115,88.17,1918,0
+CFA.US,D,20250812,000000,88.51,89.1402,88.51,89.1402,7248,0
+CFA.US,D,20250813,000000,89.4866,90.14,89.4018,90.14,2236,0
+CFA.US,D,20250814,000000,89.63,89.6927,89.37,89.6927,2491,0
+CFA.US,D,20250815,000000,89.71,89.71,89.3121,89.3231,5171,0
+CFA.US,D,20250818,000000,89.25,89.4491,89.25,89.3313,33088,0
+CFA.US,D,20250819,000000,89.29,90.07,89.29,89.6722,15212,0
+CFA.US,D,20250820,000000,89.69,89.85,89.545,89.8047,14633,0
+CFA.US,D,20250821,000000,89.38,89.67,89.38,89.4701,10277,0
+CFA.US,D,20250822,000000,90.18,91.175,90.18,90.912,5437,0
+CFA.US,D,20250825,000000,90.53,90.53,90.23,90.2385,3900,0
+CFA.US,D,20250826,000000,90.07,90.3742,90.07,90.3742,2521,0
+CFA.US,D,20250827,000000,90.35,90.75,90.35,90.6557,5769,0
+CFA.US,D,20250828,000000,90.55,90.55,90.205,90.46,4023,0
+CFA.US,D,20250829,000000,90.64,90.64,90.1879,90.33,4579,0
+CFA.US,D,20250902,000000,89.56,89.9143,89.4448,89.9143,4754,0
+CFA.US,D,20250903,000000,89.6101,89.6829,89.38,89.6829,3784,0
+CFA.US,D,20250904,000000,90,90.48,89.77,90.48,6239,0
+CFA.US,D,20250905,000000,90.65,90.78,89.993,90.335,6285,0
+CFA.US,D,20250908,000000,90.35,90.35,89.7507,90.3178,6720,0
+CFA.US,D,20250909,000000,90.11,90.19,89.885,90.1126,5619,0
+CFA.US,D,20250910,000000,90.16,90.29,89.65,89.9575,6893,0
+CFA.US,D,20250911,000000,90.14,91.2187,90.14,91.2187,4679,0
+CFA.US,D,20250912,000000,91.0055,91.0055,90.5756,90.5756,3767,0
+CFA.US,D,20250915,000000,90.62,90.7915,90.24,90.2404,5545,0
+CFA.US,D,20250916,000000,90.27,90.325,89.835,90.0398,6779,0
+CFA.US,D,20250917,000000,90.19,90.95,90.1168,90.1168,5529,0
+CFA.US,D,20250918,000000,90.45,90.79719,90.3425,90.6273,23158,0
+CFA.US,D,20250919,000000,90.47,90.47,90.14,90.4569,8411,0
+CFA.US,D,20250922,000000,90.12,90.4941,90.1,90.4324,9077,0
+CFA.US,D,20250923,000000,90.36,90.79,90.33,90.4948,8001,0
+CFA.US,D,20250924,000000,90.4,90.6327,90.202,90.202,3090,0
+CFA.US,D,20250925,000000,89.77,89.85,89.4,89.6028,7283,0
+CFA.US,D,20250926,000000,89.85,90.5103,89.85,90.5103,5861,0
+CFA.US,D,20250929,000000,90.75,90.76,90.5,90.6809,4369,0
+CFA.US,D,20250930,000000,90.56,90.9804,90.39,90.9804,5514,0
+CFA.US,D,20251001,000000,90.86,90.985,90.635,90.8765,6667,0
+CFA.US,D,20251002,000000,90.83,91.11,90.6558,91.0065,6966,0
+CFA.US,D,20251003,000000,91.7456,91.7456,91.3656,91.3656,2997,0
+CFA.US,D,20251006,000000,91.55,91.62,91.2791,91.385,8102,0
+CFA.US,D,20251007,000000,91.55,91.55,90.89,91.0087,4582,0
+CFA.US,D,20251008,000000,90.8659,91.3335,90.8659,91.245,4076,0
+CFA.US,D,20251009,000000,91.28,91.28,90.29,90.375,3327,0
+CFA.US,D,20251010,000000,90.59,90.59,88.7084,88.7084,3989,0
+CFA.US,D,20251013,000000,89.29,89.64,89.29,89.46,2776,0
+CFA.US,D,20251014,000000,88.81,90.515,88.81,90.2655,4046,0
+CFA.US,D,20251015,000000,90.7,90.74,90.19,90.2362,4964,0
+CFA.US,D,20251016,000000,90.32,90.32,89.2094,89.2094,2743,0
+CFA.US,D,20251017,000000,89.42,89.76,89.25,89.7358,3809,0
+CFA.US,D,20251020,000000,90.28,90.63,90.28,90.6019,5283,0
+CFA.US,D,20251021,000000,90.45,91.0287,90.45,90.9872,4002,0
+CFA.US,D,20251022,000000,90.89,90.95,90.3962,90.3962,3930,0
+CFA.US,D,20251023,000000,90.75,90.95,90.44,90.7913,10036,0
+CFA.US,D,20251024,000000,91.36,91.41,91.02,91.0251,2415,0
+CFA.US,D,20251027,000000,91.37,91.3829,91.14,91.3829,5138,0
+CFA.US,D,20251028,000000,90.71,91.1438,90.693,90.693,4639,0
+CFA.US,D,20251029,000000,90.34,90.47,89.59,89.7466,6508,0
+CFA.US,D,20251030,000000,89.33,90.42,89.33,89.5596,8580,0
+CFA.US,D,20251031,000000,89.41,89.8751,89.41,89.8751,7889,0
+CFA.US,D,20251103,000000,89.21,89.56,89,89.54,5302,0
+CFA.US,D,20251104,000000,88.93,89.4,88.89,89.23,11775,0
+CFA.US,D,20251105,000000,88.93,89.83,88.93,89.6157,7169,0
+CFA.US,D,20251106,000000,89.51,89.54584,89.0274,89.0274,3650,0
+CFA.US,D,20251107,000000,88.76,89.7178,88.76,89.7178,7348,0
+CFA.US,D,20251110,000000,90.08,90.23,89.535,90.2105,10054,0
+CFA.US,D,20251111,000000,90.16,90.7283,90.16,90.6253,4199,0
+CFA.US,D,20251112,000000,90.99,91.16,90.8902,90.8902,7925,0
+CFA.US,D,20251113,000000,90.677,90.78,89.78,89.8212,7548,0
+CFA.US,D,20251114,000000,89.27,89.96,89.24,89.5981,4942,0
+CFA.US,D,20251117,000000,89.4762,89.545,88.39,88.5225,4516,0
+CFA.US,D,20251118,000000,88.22,88.9,88.13,88.5531,4399,0
+CFA.US,D,20251119,000000,88.39,88.58,88.04,88.2409,13035,0
+CFA.US,D,20251120,000000,89.1,89.1001,87.2,87.3294,4321,0
+CFA.US,D,20251121,000000,87.6,89.255,87.48,88.7742,9284,0
+CFA.US,D,20251124,000000,88.65,89.32,88.65,89.1398,2856,0
+CFA.US,D,20251125,000000,89.39,90.475,89.39,90.4095,2497,0
+CFA.US,D,20251126,000000,91.0501,91.18,90.978,90.978,4456,0
+CFA.US,D,20251128,000000,91.1,91.48,91.04,91.3886,3151,0
+CFA.US,D,20251201,000000,90.63,91.29,90.63,90.6431,2948,0
+CFA.US,D,20251202,000000,90.605,90.62,90.42,90.4897,3034,0
+CFA.US,D,20251203,000000,90.67,91.1,90.67,90.9902,6151,0
+CFA.US,D,20251204,000000,90.89,91.2899,90.89,91.0372,7722,0
+CFA.US,D,20251205,000000,91.0309,91.4165,91.0309,91.1754,5480,0
+CFA.US,D,20251208,000000,91.11,91.11,90.54,90.54,5137,0
+CFA.US,D,20251209,000000,90.4,90.8572,90.4,90.4,5990,0
+CFA.US,D,20251210,000000,90.37,91.49285,90.37,91.3795,8230,0
+CFA.US,D,20251211,000000,91.06,92.1,91.06,91.9646,6797,0
+CFA.US,D,20251212,000000,92.22,92.22,91.42,91.4741,7121,0
+CFA.US,D,20251215,000000,91.92,91.92,91.3,91.5617,13146,0
+CFA.US,D,20251216,000000,91.5,91.66,90.65,90.9767,7625,0
+CFA.US,D,20251217,000000,91,91.42,90.7265,90.7534,8227,0
+CFA.US,D,20251218,000000,91.23,91.58,90.9247,90.9247,5625,0
+CFA.US,D,20251219,000000,90.64,91.43,90.64,91.1941,6998,0
+CFA.US,D,20251222,000000,91.38,91.96,91.38,91.8931,7103,0
+CFA.US,D,20251223,000000,91.77,91.93,91.7,91.7728,6391,0
+CFA.US,D,20251224,000000,91.7,92.18,91.7,92.1344,1677,0
+CFA.US,D,20251226,000000,92.15,92.15,91.85,92.1203,8981,0
+CFA.US,D,20251229,000000,91.91,92.19,91.84798,91.9336,2469,0
+CFA.US,D,20251230,000000,91.84,91.84,91.7362,91.7362,2201,0
+CFA.US,D,20251231,000000,91.54,91.54,90.95,91.0095,9476,0
+CFA.US,D,20260102,000000,91.21,91.64,90.71,91.4096,6117,0
+CFA.US,D,20260105,000000,91.54,92.475,91.54,92.3431,5396,0
+CFA.US,D,20260106,000000,92.49,93.4104,92.45,93.3134,9445,0
+CFA.US,D,20260107,000000,93.31,93.31,92.31,92.38,7396,0
+CFA.US,D,20260108,000000,92.69,93.16,92.69,92.935,5329,0
+CFA.US,D,20260109,000000,93.34,93.77,93.26,93.5249,6789,0
+CFA.US,D,20260112,000000,93.16,93.64,93.16,93.54,21693,0
+CFA.US,D,20260113,000000,93.81,93.83,93.32,93.4826,6919,0
+CFA.US,D,20260114,000000,93.6,93.7802,93.43,93.7802,7227,0
+CFA.US,D,20260115,000000,94.09,94.5499,94.09,94.2857,11733,0
+CFA.US,D,20260116,000000,94.21,94.3301,94.05,94.1402,6066,0
+CFA.US,D,20260120,000000,93.13,93.515,92.63,92.79,4982,0
+CFA.US,D,20260121,000000,93.23,94.33,93.23,94.0756,10825,0
+CFA.US,D,20260122,000000,94.43,94.57,94.147,94.205,5813,0
+CFA.US,D,20260123,000000,94.01,94.06,93.485,93.7,24338,0
+CFA.US,D,20260126,000000,93.96,94.29,93.96,94.0834,4396,0
+CFA.US,D,20260127,000000,94.1,94.1799,93.9292,94.06,6260,0
+CFA.US,D,20260128,000000,93.97,94.195,93.73,93.946,8109,0
+CFA.US,D,20260129,000000,94.68,94.68,93.45,93.9512,16696,0
+CFA.US,D,20260130,000000,93.52,93.6929,93.05,93.6929,5830,0
+CFA.US,D,20260202,000000,93.51,94.255,93.51,94.1988,6713,0
+CFA.US,D,20260203,000000,94.16,94.55,93.75,94.0374,5190,0
+CFA.US,D,20260204,000000,94.48,94.83,94.29,94.6007,7844,0
+CFA.US,D,20260205,000000,94.29,94.595,93.96,94.1109,5255,0
+CFA.US,D,20260206,000000,94.79,95.95,94.79,95.8959,9300,0
+CFA.US,D,20260209,000000,95.55,95.955,94.755,95.7866,6740,0
+CFA.US,D,20260210,000000,95.71,96.22886,95.71,95.9003,5202,0
+CFA.US,D,20260211,000000,96.13,96.26,95.68,96.0135,4276,0
+CFA.US,D,20260212,000000,96.49,96.59,94.7601,94.7652,15773,0
+CFA.US,D,20260213,000000,94.61,96.07,94.61,95.6087,10656,0
+CFA.US,D,20260217,000000,95.79,95.79,94.9893,95.4717,6202,0
+CFA.US,D,20260218,000000,96.21,96.21,95.85,95.85,39067,0
diff --git a/daily/us/nasdaq etfs/cfo.us.txt b/daily/us/nasdaq etfs/cfo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..833986b618780f88ac075f76cad574372c435d99
--- /dev/null
+++ b/daily/us/nasdaq etfs/cfo.us.txt	
@@ -0,0 +1,2921 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CFO.US,D,20140707,000000,32.2154,32.2154,32.1057,32.1167,4357.7731573562,0
+CFO.US,D,20140708,000000,31.9762,31.9762,31.9314,31.9384,7372.9949712764,0
+CFO.US,D,20140709,000000,31.9981,32.0211,31.9922,32.0211,99609.683830777,0
+CFO.US,D,20140710,000000,31.9134,31.9134,31.8875,31.8875,4325.6643060932,0
+CFO.US,D,20140711,000000,31.7888,31.7888,31.7888,31.7888,311.05449661073,0
+CFO.US,D,20140714,000000,31.9862,31.9862,31.9553,31.9613,3972.4669421997,0
+CFO.US,D,20140715,000000,31.8676,31.9483,31.8576,31.9035,3920.2900588972,0
+CFO.US,D,20140716,000000,31.9035,32.0021,31.8955,31.9573,69117.312548507,0
+CFO.US,D,20140717,000000,31.9035,31.9663,31.5975,31.6244,12481.312526907,0
+CFO.US,D,20140718,000000,31.8836,31.8836,31.8836,31.8836,783.65665113866,0
+CFO.US,D,20140721,000000,31.8278,31.8726,31.752,31.8576,1797.0922691285,0
+CFO.US,D,20140722,000000,32.0211,32.04,31.9862,31.9922,1252.2451992587,0
+CFO.US,D,20140723,000000,32.0211,32.0211,31.9573,31.9573,49132.562842069,0
+CFO.US,D,20140724,000000,32.0211,32.0499,31.9922,32.0311,35924.787555336,0
+CFO.US,D,20140725,000000,31.9862,31.9862,31.9214,31.9304,3585.1539238392,0
+CFO.US,D,20140728,000000,31.9264,31.9264,31.9264,31.9264,2050.9528744269,0
+CFO.US,D,20140729,000000,31.8288,31.8476,31.743,31.743,1196.0547095484,0
+CFO.US,D,20140730,000000,31.6992,31.727,31.6603,31.727,3359.3885633959,0
+CFO.US,D,20140731,000000,31.4979,31.5347,31.162,31.162,22594.597273163,0
+CFO.US,D,20140801,000000,31.142,31.2248,30.9288,31.1321,15525.632987284,0
+CFO.US,D,20140804,000000,31.0564,31.162,31.0374,31.162,2174.3712714692,0
+CFO.US,D,20140805,000000,31.1321,31.2607,30.9986,31.0184,6214.0661210009,0
+CFO.US,D,20140807,000000,30.9288,30.9288,30.8361,30.8361,1205.0853239661,0
+CFO.US,D,20140811,000000,31.3903,31.4001,31.3903,31.4001,4523.3344216813,0
+CFO.US,D,20140812,000000,31.4101,31.4261,31.3903,31.3903,2862.7047704207,0
+CFO.US,D,20140813,000000,31.5078,31.5078,31.4799,31.4799,5160.4944389323,0
+CFO.US,D,20140814,000000,31.5776,31.6244,31.5776,31.6244,74013.912366121,0
+CFO.US,D,20140815,000000,31.77,31.77,31.5178,31.5796,93873.236872313,0
+CFO.US,D,20140818,000000,31.9035,31.9035,31.8955,31.8955,1776.0208354871,0
+CFO.US,D,20140819,000000,32.04,32.0859,32.04,32.0539,3873.1301836046,0
+CFO.US,D,20140820,000000,32.1147,32.2154,32.1147,32.1965,16322.333859248,0
+CFO.US,D,20140821,000000,32.7446,32.7446,32.2254,32.2902,20138.27015154,0
+CFO.US,D,20140822,000000,32.2274,32.3071,32.1437,32.2413,21203.882652833,0
+CFO.US,D,20140825,000000,32.3788,32.3878,32.3609,32.3788,6500.0355775624,0
+CFO.US,D,20140826,000000,32.4198,32.4267,32.3709,32.3709,160465.99099026,0
+CFO.US,D,20140827,000000,32.3609,32.3788,32.343,32.343,15274.782586791,0
+CFO.US,D,20140828,000000,32.2902,32.3948,32.2772,32.3699,38439.311969873,0
+CFO.US,D,20140829,000000,32.3788,32.4766,32.3788,32.4286,2968.0619386276,0
+CFO.US,D,20140902,000000,32.5612,32.5812,32.3948,32.4865,40227.373624583,0
+CFO.US,D,20140903,000000,32.5902,32.5981,32.4576,32.4766,42751.93205514,0
+CFO.US,D,20140904,000000,32.625,32.625,32.4118,32.4198,37396.777705426,0
+CFO.US,D,20140905,000000,32.4964,32.5612,32.3948,32.5423,24244.189506802,0
+CFO.US,D,20140908,000000,32.4964,32.5712,32.4098,32.5054,20513.542350677,0
+CFO.US,D,20140909,000000,32.4098,32.4098,32.2712,32.3001,8941.3116751557,0
+CFO.US,D,20140910,000000,32.5612,32.6051,32.1885,32.3609,17329.749067626,0
+CFO.US,D,20140911,000000,32.2672,32.4376,32.2672,32.4376,11187.927861967,0
+CFO.US,D,20140912,000000,32.342,32.342,32.1795,32.2353,17183.252433738,0
+CFO.US,D,20140915,000000,32.7625,32.7625,32.1337,32.1885,26202.829433847,0
+CFO.US,D,20140916,000000,32.2712,32.6958,32.2134,32.3878,459988.39298955,0
+CFO.US,D,20140917,000000,32.8861,32.8861,32.3699,32.5104,51347.070177617,0
+CFO.US,D,20140918,000000,32.5144,32.5334,32.5034,32.5144,10250.750765727,0
+CFO.US,D,20140919,000000,32.7057,32.7057,32.4376,32.4766,1796.0888675265,0
+CFO.US,D,20140922,000000,32.8393,32.8393,32.1606,32.1855,14581.43207983,0
+CFO.US,D,20140923,000000,32.0759,32.0939,31.9483,31.9483,16986.585719752,0
+CFO.US,D,20140924,000000,31.8666,32.1337,31.8566,32.1237,3844.0315371475,0
+CFO.US,D,20140925,000000,31.7789,32.2533,31.7062,31.7062,23203.662045558,0
+CFO.US,D,20140926,000000,31.769,31.9443,31.732,31.9394,14652.67359357,0
+CFO.US,D,20140929,000000,31.8078,31.9124,31.768,31.8496,44072.408563333,0
+CFO.US,D,20140930,000000,31.8466,31.8686,31.6982,31.769,18223.779894982,0
+CFO.US,D,20141001,000000,31.4371,31.5766,31.2686,31.3235,14376.738153027,0
+CFO.US,D,20141002,000000,31.3533,31.3981,31.0165,31.3533,120115.19896863,0
+CFO.US,D,20141003,000000,31.5248,31.6692,31.4511,31.6504,23468.560068479,0
+CFO.US,D,20141006,000000,31.6882,31.7201,31.5816,31.5866,48505.436840837,0
+CFO.US,D,20141007,000000,31.6782,31.6782,31.15,31.15,10661.142020932,0
+CFO.US,D,20141008,000000,31.15,31.5766,30.9348,31.5766,8611.1925481075,0
+CFO.US,D,20141009,000000,31.0264,31.1112,30.8869,30.8969,14547.316425362,0
+CFO.US,D,20141010,000000,30.9786,30.9786,30.5072,30.5072,11892.31578655,0
+CFO.US,D,20141013,000000,30.3438,30.4096,30.0329,30.0329,19614.494515311,0
+CFO.US,D,20141014,000000,30.1564,30.3806,30.1285,30.28,1492.0581821296,0
+CFO.US,D,20141015,000000,29.9043,30.0329,29.1668,30.0149,17833.456671815,0
+CFO.US,D,20141016,000000,29.5994,30.1734,29.5994,30.1096,57714.656743719,0
+CFO.US,D,20141017,000000,30.3716,30.6169,30.3168,30.3996,8698.4884874789,0
+CFO.US,D,20141020,000000,30.6387,30.7445,30.4853,30.7445,10369.152154759,0
+CFO.US,D,20141021,000000,31.0264,31.4341,30.9786,31.3981,7410.1208305493,0
+CFO.US,D,20141022,000000,31.5059,31.5427,31.2238,31.2238,6069.5762903172,0
+CFO.US,D,20141023,000000,31.5337,31.6414,31.5059,31.5158,7710.1379095383,0
+CFO.US,D,20141024,000000,31.5686,31.748,31.4341,31.748,14899.510387654,0
+CFO.US,D,20141027,000000,31.761,31.761,31.5866,31.6972,17310.684437189,0
+CFO.US,D,20141028,000000,31.8367,32.0949,31.8367,32.0589,24643.543344386,0
+CFO.US,D,20141029,000000,32.2353,32.2353,32.0101,32.0649,11050.461842497,0
+CFO.US,D,20141030,000000,32.0101,32.2682,31.9752,32.1795,5045.1032547057,0
+CFO.US,D,20141031,000000,32.7057,32.7057,32.5244,32.5712,6447.8586942599,0
+CFO.US,D,20141103,000000,32.626,32.7057,32.5423,32.616,11018.352991233,0
+CFO.US,D,20141104,000000,32.5902,32.5902,32.4018,32.4865,13948.285668986,0
+CFO.US,D,20141105,000000,32.64,32.7357,32.5802,32.7257,9171.0906420068,0
+CFO.US,D,20141106,000000,32.7057,32.8991,32.7057,32.8991,13311.125651736,0
+CFO.US,D,20141107,000000,32.9878,32.9878,32.9051,32.9429,14449.986469971,0
+CFO.US,D,20141110,000000,33.0147,33.0446,32.9808,33.0446,19495.089724678,0
+CFO.US,D,20141111,000000,33.0994,33.0994,33.0247,33.0247,2939.9666937724,0
+CFO.US,D,20141112,000000,32.9788,33.221,32.9788,33.0804,6756.9063876667,0
+CFO.US,D,20141113,000000,33.0247,33.0346,32.927,32.9978,6549.2022560589,0
+CFO.US,D,20141114,000000,33.0446,33.0446,32.9709,33.0207,22241.39990927,0
+CFO.US,D,20141117,000000,33.2948,33.2948,32.9509,33.0446,19694.766643469,0
+CFO.US,D,20141118,000000,33.1164,33.2758,33.1164,33.204,8484.7639462593,0
+CFO.US,D,20141119,000000,33.1612,33.3426,33.0894,33.1622,6864.2703590775,0
+CFO.US,D,20141120,000000,33.1432,33.2858,33.1432,33.2648,13158.608608236,0
+CFO.US,D,20141121,000000,33.7512,33.7512,33.3884,33.4343,6954.5765032548,0
+CFO.US,D,20141124,000000,33.5309,33.5309,33.5199,33.5199,683.31649094165,0
+CFO.US,D,20141125,000000,33.9436,33.9436,33.4532,33.5579,14374.731349824,0
+CFO.US,D,20141126,000000,33.5559,33.5679,33.5489,33.5679,2112.1603721471,0
+CFO.US,D,20141201,000000,33.2848,33.2858,33.1662,33.211,5475.5625419509,0
+CFO.US,D,20141202,000000,33.3197,33.4073,33.3197,33.3884,6669.6104482953,0
+CFO.US,D,20141203,000000,33.5469,33.6406,33.5459,33.6226,6510.0695935821,0
+CFO.US,D,20141204,000000,34.0163,34.0163,33.4721,33.5679,7702.1106967226,0
+CFO.US,D,20141205,000000,33.6475,33.7143,33.6217,33.6226,10794.594433994,0
+CFO.US,D,20141208,000000,33.6475,33.6954,33.3246,33.3884,13920.190424131,0
+CFO.US,D,20141209,000000,33.3705,33.4163,33.3246,33.4163,4700.93650523,0
+CFO.US,D,20141210,000000,33.4911,33.4911,32.8583,32.8672,6393.6750077536,0
+CFO.US,D,20141211,000000,33.0804,33.2499,32.9788,32.9788,10491.5671502,0
+CFO.US,D,20141212,000000,32.7327,32.7357,32.5612,32.5612,6034.4572342483,0
+CFO.US,D,20141215,000000,33.2758,33.2758,32.1965,32.342,12519.441787781,0
+CFO.US,D,20141216,000000,32.1745,32.8652,32.1745,32.1935,24567.284822636,0
+CFO.US,D,20141217,000000,32.3031,32.8065,32.2204,32.7695,23582.947851104,0
+CFO.US,D,20141218,000000,33.196,33.3974,33.0974,33.3874,33127.303889043,0
+CFO.US,D,20141219,000000,33.7801,33.7801,33.5399,33.7422,22858.491894481,0
+CFO.US,D,20141222,000000,33.7233,33.7701,33.6964,33.7522,5879.9333875449,0
+CFO.US,D,20141223,000000,33.9346,34.0372,33.9146,33.9894,18623.133732565,0
+CFO.US,D,20141224,000000,34.407,34.407,33.9446,34.0571,14596.483103859,0
+CFO.US,D,20141226,000000,34.1648,34.1648,34.0571,34.0571,5496.6339755923,0
+CFO.US,D,20141229,000000,34.4777,34.4777,34.0751,34.2017,6748.879174851,0
+CFO.US,D,20141230,000000,33.6695,34.1747,33.6695,34.0093,8117.5189599382,0
+CFO.US,D,20141231,000000,34.0282,34.0571,33.798,33.8408,8237.9271521746,0
+CFO.US,D,20150102,000000,33.7332,33.7522,33.3695,33.6774,11019.356392836,0
+CFO.US,D,20150105,000000,33.1502,33.1502,32.9629,32.9639,4348.7425429385,0
+CFO.US,D,20150106,000000,33.0227,33.0227,32.5672,32.7605,11345.461913476,0
+CFO.US,D,20150107,000000,33.8598,33.8698,32.8831,33.0516,4916.6678496535,0
+CFO.US,D,20150108,000000,33.5867,33.6226,33.5499,33.6226,6680.647865917,0
+CFO.US,D,20150109,000000,33.3695,33.4811,33.3416,33.3745,10136.362983102,0
+CFO.US,D,20150112,000000,33.0127,33.1244,33.0037,33.0785,5765.5456049203,0
+CFO.US,D,20150113,000000,33.5011,33.5111,32.8453,33.1592,54040.200077304,0
+CFO.US,D,20150114,000000,32.8065,32.8453,32.641,32.8163,14082.74148365,0
+CFO.US,D,20150115,000000,32.8263,32.8931,32.5204,32.5204,217656.87209775,0
+CFO.US,D,20150116,000000,32.5114,32.8363,32.5114,32.8343,3941.3614925386,0
+CFO.US,D,20150120,000000,32.9898,33.0486,32.9509,32.9768,7810.4780697353,0
+CFO.US,D,20150121,000000,33.0785,33.21,33.0227,33.1682,14844.323299546,0
+CFO.US,D,20150122,000000,33.5499,33.6685,33.1602,33.6685,79846.685878374,0
+CFO.US,D,20150123,000000,33.5867,33.5867,33.5209,33.5209,3240.9871743635,0
+CFO.US,D,20150126,000000,33.3775,33.6117,33.3775,33.6117,7007.7567881593,0
+CFO.US,D,20150127,000000,33.5579,33.5579,33.1911,33.3695,108999.51602201,0
+CFO.US,D,20150128,000000,33.4443,33.4443,32.8373,32.8931,107761.31844518,0
+CFO.US,D,20150129,000000,33.1692,33.1842,32.7785,33.1692,51552.76750602,0
+CFO.US,D,20150130,000000,33.23,33.23,32.7227,32.7227,26217.880457877,0
+CFO.US,D,20150202,000000,32.9958,33.0974,32.4884,33.0974,18721.467089558,0
+CFO.US,D,20150203,000000,33.4343,33.6147,33.3137,33.6037,22526.365964229,0
+CFO.US,D,20150204,000000,33.5867,33.6585,33.5209,33.5209,9261.3967861841,0
+CFO.US,D,20150205,000000,33.9056,33.9056,33.7063,33.8788,9891.5329922214,0
+CFO.US,D,20150206,000000,33.9146,33.9704,33.7063,33.7153,7477.3487378813,0
+CFO.US,D,20150209,000000,33.7233,33.79,33.5967,33.6386,139324.31923675,0
+CFO.US,D,20150210,000000,33.798,34.0093,33.6745,33.9804,15282.809799606,0
+CFO.US,D,20150211,000000,33.9994,34.0372,33.8408,33.9605,8938.3014703498,0
+CFO.US,D,20150212,000000,34.2395,34.3113,34.1359,34.3113,10331.022893884,0
+CFO.US,D,20150213,000000,34.5326,34.5326,34.2943,34.4349,11734.78173504,0
+CFO.US,D,20150217,000000,34.5784,34.5784,34.3213,34.4698,38914.924329207,0
+CFO.US,D,20150218,000000,34.4418,34.6252,34.4418,34.5784,9842.3663137248,0
+CFO.US,D,20150219,000000,34.6162,34.6162,34.2117,34.5415,14625.581750317,0
+CFO.US,D,20150220,000000,34.4708,34.7667,34.4708,34.7568,6011.3789974029,0
+CFO.US,D,20150223,000000,34.691,34.7378,34.6621,34.7378,1042.5342644469,0
+CFO.US,D,20150224,000000,34.7478,34.8783,34.7478,34.8585,11778.931405527,0
+CFO.US,D,20150225,000000,34.8415,34.8684,34.8026,34.8315,21796.892999597,0
+CFO.US,D,20150226,000000,34.9153,34.9153,34.6532,34.7279,8846.9919245705,0
+CFO.US,D,20150227,000000,34.681,34.7279,34.6442,34.6532,5828.7599058444,0
+CFO.US,D,20150302,000000,34.8315,34.8585,34.6621,34.8415,15920.97321846,0
+CFO.US,D,20150303,000000,34.7279,34.7279,34.5684,34.672,15055.037635959,0
+CFO.US,D,20150304,000000,34.5226,34.681,34.3781,34.5036,9422.9444441013,0
+CFO.US,D,20150305,000000,34.5784,34.5784,34.5036,34.5684,18524.800375573,0
+CFO.US,D,20150306,000000,34.397,34.4249,34.0831,34.0831,19168.984204037,0
+CFO.US,D,20150309,000000,34.2764,34.3501,34.1747,34.2665,40404.975708132,0
+CFO.US,D,20150310,000000,33.9146,33.9515,33.7622,33.7622,6505.0525855722,0
+CFO.US,D,20150311,000000,33.8957,33.8957,33.7063,33.7422,4981.8889537816,0
+CFO.US,D,20150312,000000,34.0282,34.1827,34.0282,34.1827,9860.4275425603,0
+CFO.US,D,20150313,000000,34.2863,34.2863,33.7701,33.9146,35426.096959157,0
+CFO.US,D,20150316,000000,34.1548,34.4159,34.1548,34.4159,208637.29509765,0
+CFO.US,D,20150317,000000,34.4698,34.4698,34.2475,34.3392,13071.312668865,0
+CFO.US,D,20150318,000000,34.2007,34.7279,34.0891,34.7279,13071.312668865,0
+CFO.US,D,20150319,000000,34.5415,34.6062,34.4418,34.5415,11125.716962644,0
+CFO.US,D,20150320,000000,34.7378,34.8793,34.7378,34.8385,5060.1542787353,0
+CFO.US,D,20150323,000000,34.9251,34.9251,34.8415,34.8415,7023.8112137908,0
+CFO.US,D,20150324,000000,34.7378,34.9073,34.6442,34.6442,10584.883499183,0
+CFO.US,D,20150325,000000,34.5415,34.5415,34.0641,34.0641,33056.062375303,0
+CFO.US,D,20150326,000000,33.9884,34.097,33.83,33.9974,27118.935096446,0
+CFO.US,D,20150327,000000,34.0163,34.1817,34.0163,34.1817,7453.267099434,0
+CFO.US,D,20150330,000000,34.2565,34.6162,34.2565,34.6062,7453.267099434,0
+CFO.US,D,20150331,000000,34.5226,34.5594,34.4339,34.4339,8209.8319073195,0
+CFO.US,D,20150401,000000,34.1439,34.2565,34.097,34.2565,11013.335983224,0
+CFO.US,D,20150402,000000,34.4857,34.5126,34.3392,34.4418,21713.610666633,0
+CFO.US,D,20150406,000000,34.6262,34.6621,34.5684,34.5974,8968.4035184089,0
+CFO.US,D,20150407,000000,34.699,34.7089,34.4608,34.4698,14285.428607248,0
+CFO.US,D,20150408,000000,34.9153,34.9153,34.5226,34.5684,11563.200061103,0
+CFO.US,D,20150409,000000,34.5594,34.672,34.4498,34.672,10366.141949953,0
+CFO.US,D,20150410,000000,34.3671,34.7568,34.3671,34.7378,10478.522929374,0
+CFO.US,D,20150413,000000,34.7757,34.8415,34.6262,34.6262,23878.951323684,0
+CFO.US,D,20150414,000000,34.8215,34.8215,34.4608,34.6442,9181.1246580265,0
+CFO.US,D,20150415,000000,34.8315,34.8793,34.7667,34.7937,15453.388071941,0
+CFO.US,D,20150416,000000,34.681,34.7568,34.6621,34.699,7249.5765742341,0
+CFO.US,D,20150417,000000,34.672,34.691,34.2475,34.3491,37058.631365562,0
+CFO.US,D,20150420,000000,34.6262,34.6442,34.5594,34.6262,12200.360078355,0
+CFO.US,D,20150421,000000,34.672,34.672,34.5584,34.5584,7847.6039290082,0
+CFO.US,D,20150422,000000,34.4767,34.7089,34.4568,34.7089,15744.374536513,0
+CFO.US,D,20150423,000000,34.7089,34.8883,34.691,34.8505,17175.225220922,0
+CFO.US,D,20150424,000000,34.7279,34.7757,34.699,34.699,9725.9717278963,0
+CFO.US,D,20150427,000000,34.8315,34.8415,34.5326,34.5494,24307.403807725,0
+CFO.US,D,20150428,000000,34.4418,34.6352,34.4418,34.6352,2810.5278871183,0
+CFO.US,D,20150429,000000,34.5494,34.5684,34.396,34.5036,8648.3184073804,0
+CFO.US,D,20150430,000000,34.3203,34.3203,34.0263,34.1339,8968.4035184089,0
+CFO.US,D,20150501,000000,34.3671,34.5226,34.3392,34.5226,14907.53760047,0
+CFO.US,D,20150504,000000,34.4857,34.672,34.4857,34.6162,41052.169741403,0
+CFO.US,D,20150505,000000,34.7837,34.7837,34.2205,34.2475,19986.756509643,0
+CFO.US,D,20150506,000000,34.4857,34.4857,34.0263,34.1249,10953.131887106,0
+CFO.US,D,20150507,000000,34.1638,34.2853,34.0741,34.2555,12471.278510887,0
+CFO.US,D,20150508,000000,34.691,34.691,34.5326,34.5494,6267.2464059053,0
+CFO.US,D,20150511,000000,34.6352,34.6352,34.4767,34.5036,59207.71832745,0
+CFO.US,D,20150512,000000,34.5126,34.5126,34.2295,34.406,14877.435552411,0
+CFO.US,D,20150513,000000,34.5974,34.5974,34.3771,34.406,12209.390692772,0
+CFO.US,D,20150514,000000,34.6262,34.7279,34.6162,34.7279,12636.839775211,0
+CFO.US,D,20150515,000000,34.7378,34.7568,34.694,34.7568,9080.7844978295,0
+CFO.US,D,20150518,000000,34.9601,34.9601,34.7568,34.9511,16917.351009216,0
+CFO.US,D,20150519,000000,35.0996,35.0996,34.9153,34.9251,77245.868926067,0
+CFO.US,D,20150520,000000,34.9771,35.0607,34.9431,34.9681,199223.38126797,0
+CFO.US,D,20150521,000000,35.0896,35.0896,34.9511,34.9969,15553.728232138,0
+CFO.US,D,20150522,000000,34.9969,35.0249,34.9431,34.9601,24523.13515215,0
+CFO.US,D,20150526,000000,34.7,34.7,34.5326,34.5784,22929.733408221,0
+CFO.US,D,20150527,000000,34.699,34.9153,34.699,34.8983,96370.703459617,0
+CFO.US,D,20150528,000000,34.9251,34.9251,34.7259,34.8505,17626.755941809,0
+CFO.US,D,20150529,000000,34.9351,34.9351,34.5874,34.6062,11992.655946747,0
+CFO.US,D,20150601,000000,34.5974,34.7667,34.5974,34.6532,26252.999513946,0
+CFO.US,D,20150602,000000,34.7478,34.7478,34.6062,34.6532,9343.6757175457,0
+CFO.US,D,20150603,000000,34.8415,34.8694,34.7179,34.7937,5830.7667090483,0
+CFO.US,D,20150604,000000,34.8415,34.8415,34.4767,34.4767,17175.225220922,0
+CFO.US,D,20150605,000000,34.5036,34.5494,34.4339,34.5126,10696.261077001,0
+CFO.US,D,20150608,000000,34.4857,34.4857,34.2853,34.2933,7129.1683819976,0
+CFO.US,D,20150609,000000,34.2205,34.3302,34.2205,34.2853,7462.2977138517,0
+CFO.US,D,20150610,000000,34.5226,34.7279,34.5126,34.7089,2692.1264980858,0
+CFO.US,D,20150611,000000,34.8255,34.8495,34.7568,34.7667,24515.107939334,0
+CFO.US,D,20150612,000000,34.5974,34.7568,34.5974,34.6532,5615.0353646247,0
+CFO.US,D,20150615,000000,34.4767,34.4857,34.4239,34.4508,2918.8952601311,0
+CFO.US,D,20150616,000000,34.5006,34.6322,34.4568,34.6322,11203.982287598,0
+CFO.US,D,20150617,000000,34.7448,34.7448,34.5484,34.678,6034.4572342483,0
+CFO.US,D,20150618,000000,34.9661,35.0877,34.9661,35.0329,7650.9372150221,0
+CFO.US,D,20150619,000000,35.2192,35.2192,34.9143,34.9411,9807.2472576559,0
+CFO.US,D,20150622,000000,35.1454,35.1454,35.0587,35.0877,6681.651267519,0
+CFO.US,D,20150623,000000,35.0877,35.0976,35.0289,35.0976,16663.490403918,0
+CFO.US,D,20150624,000000,35.2282,35.2282,34.8385,34.8385,10666.159028942,0
+CFO.US,D,20150625,000000,34.8565,34.8565,34.7448,34.7448,10342.060311506,0
+CFO.US,D,20150626,000000,34.8285,34.8285,34.669,34.7249,34154.787129461,0
+CFO.US,D,20150629,000000,34.4907,34.4907,34.0123,34.0213,13686.397850872,0
+CFO.US,D,20150630,000000,34.1967,34.3352,34.0591,34.111,34757.831492245,0
+CFO.US,D,20150701,000000,34.4757,34.4757,34.3263,34.4209,71870.646544313,0
+CFO.US,D,20150702,000000,34.3452,34.402,34.2814,34.3452,15730.326914085,0
+CFO.US,D,20150706,000000,34.2167,34.4119,34.093,34.2525,229202.01093003,0
+CFO.US,D,20150707,000000,34.2067,34.4827,33.9086,34.4827,28662.166760276,0
+CFO.US,D,20150708,000000,34.4827,34.4827,33.9276,33.9834,10558.795057532,0
+CFO.US,D,20150709,000000,34.2973,34.2973,33.9924,34.0312,6574.2872961082,0
+CFO.US,D,20150710,000000,34.4468,34.4468,34.1867,34.3821,17668.898809092,0
+CFO.US,D,20150713,000000,34.678,34.7249,34.6322,34.7249,12281.635608114,0
+CFO.US,D,20150714,000000,34.8096,34.8664,34.7239,34.8385,122259.46819204,0
+CFO.US,D,20150715,000000,34.9751,34.9751,34.672,34.7249,25346.927867367,0
+CFO.US,D,20150716,000000,34.8664,34.9331,34.8185,34.8763,74241.684529769,0
+CFO.US,D,20150717,000000,34.9591,34.9591,34.7149,34.7996,11855.189927276,0
+CFO.US,D,20150720,000000,34.9491,34.9491,34.678,34.7907,16593.25229178,0
+CFO.US,D,20150721,000000,34.7727,34.7727,34.5664,34.6322,20148.30416756,0
+CFO.US,D,20150722,000000,34.6322,34.688,34.6132,34.6422,18207.72546935,0
+CFO.US,D,20150723,000000,34.688,34.7149,34.4388,34.4468,13362.299133436,0
+CFO.US,D,20150724,000000,34.4388,34.4468,34.1389,34.1867,14763.047769786,0
+CFO.US,D,20150727,000000,34.2167,34.2167,33.809,33.9545,11641.465386058,0
+CFO.US,D,20150728,000000,34.1389,34.3821,34.1389,34.3551,19071.654248646,0
+CFO.US,D,20150729,000000,34.4468,34.7448,34.4468,34.7249,11312.349660611,0
+CFO.US,D,20150730,000000,34.7996,34.7996,34.6132,34.7996,13795.768625487,0
+CFO.US,D,20150731,000000,35.0587,35.0587,34.7538,34.8096,20796.501602433,0
+CFO.US,D,20150803,000000,34.7149,34.7348,34.5844,34.7119,21215.923472056,0
+CFO.US,D,20150804,000000,34.8763,34.8763,34.6502,34.7348,11533.098013044,0
+CFO.US,D,20150805,000000,34.985,35.0329,34.8285,34.8763,10879.883570162,0
+CFO.US,D,20150806,000000,34.8185,34.8185,34.4907,34.6042,14852.350512362,0
+CFO.US,D,20150807,000000,34.4907,34.6601,34.3631,34.4907,15303.881233249,0
+CFO.US,D,20150810,000000,34.9411,34.9949,34.9411,34.9661,16483.881517165,0
+CFO.US,D,20150811,000000,34.9751,34.9751,34.5564,34.678,29616.40168375,0
+CFO.US,D,20150812,000000,34.2167,34.688,34.2167,34.669,3554.0484741781,0
+CFO.US,D,20150813,000000,34.6232,34.7817,34.6232,34.678,6895.3758087386,0
+CFO.US,D,20150814,000000,34.3551,34.8565,34.3551,34.8565,17028.728587034,0
+CFO.US,D,20150817,000000,34.9233,35.0329,34.688,35.0329,21982.522295961,0
+CFO.US,D,20150818,000000,35.0229,35.0408,34.9143,34.9661,24138.832338595,0
+CFO.US,D,20150819,000000,34.7538,34.8953,34.5844,34.7907,23491.638305325,0
+CFO.US,D,20150820,000000,34.669,34.669,34.0024,34.0123,17028.728587034,0
+CFO.US,D,20150821,000000,33.9476,33.9476,33.1323,33.1323,21443.695635703,0
+CFO.US,D,20150824,000000,30.5959,32.6978,30.4295,31.8706,52008.311833315,0
+CFO.US,D,20150825,000000,32.9669,32.9669,31.4609,31.4609,37285.400127608,0
+CFO.US,D,20150826,000000,31.8806,32.4028,31.4441,32.3679,15946.058258509,0
+CFO.US,D,20150827,000000,32.8233,33.1592,32.6459,33.1044,21443.695635703,0
+CFO.US,D,20150828,000000,33.1592,33.1782,32.9669,33.1144,201831.22203148,0
+CFO.US,D,20150831,000000,32.9828,33.0844,32.8623,32.9479,34914.362142152,0
+CFO.US,D,20150901,000000,32.5254,32.5254,31.9075,31.9344,118642.20541694,0
+CFO.US,D,20150902,000000,32.3051,32.341,32.0549,32.341,5814.7122834168,0
+CFO.US,D,20150903,000000,32.6639,32.919,32.5981,32.6798,29633.459510983,0
+CFO.US,D,20150904,000000,32.324,32.332,32.1019,32.2035,61529.589634409,0
+CFO.US,D,20150908,000000,32.8523,32.9669,32.6071,32.9669,7111.1071531622,0
+CFO.US,D,20150909,000000,33.239,33.239,32.5981,32.617,11641.465386058,0
+CFO.US,D,20150910,000000,32.3868,32.8523,32.3868,32.6719,27864.46248671,0
+CFO.US,D,20150911,000000,32.7945,32.7945,32.5522,32.7377,9592.5193148343,0
+CFO.US,D,20150914,000000,32.7476,32.7755,32.6459,32.6719,14332.588482541,0
+CFO.US,D,20150915,000000,32.6459,33.1323,32.6459,33.0675,16810.990439407,0
+CFO.US,D,20150916,000000,33.0586,33.3685,33.0586,33.3685,32112.864869451,0
+CFO.US,D,20150917,000000,33.4433,33.7073,33.209,33.2568,5386.2597993756,0
+CFO.US,D,20150918,000000,32.8991,33.0486,32.7177,32.7177,9053.6926545763,0
+CFO.US,D,20150921,000000,32.9669,33.1044,32.7855,32.8991,15834.68068069,0
+CFO.US,D,20150922,000000,32.3928,32.4855,32.2951,32.4756,9562.4172667752,0
+CFO.US,D,20150923,000000,32.5971,32.5971,32.2951,32.4008,10848.778120501,0
+CFO.US,D,20150924,000000,32.2393,32.2662,31.9403,32.2633,11189.934665171,0
+CFO.US,D,20150925,000000,32.5134,32.5702,32.1745,32.3121,18911.109992331,0
+CFO.US,D,20150928,000000,31.8666,31.8955,31.4639,31.5387,11931.448449026,0
+CFO.US,D,20150929,000000,31.5547,31.5547,31.3833,31.4461,12356.890728261,0
+CFO.US,D,20150930,000000,31.8955,31.9403,31.6962,31.8766,9778.1486111987,0
+CFO.US,D,20151001,000000,32.0509,32.0509,31.7221,32.0211,6447.8586942599,0
+CFO.US,D,20151002,000000,31.9134,32.3848,31.6294,32.3848,25029.852961144,0
+CFO.US,D,20151005,000000,32.8223,32.9748,32.8103,32.9748,4190.2050898272,0
+CFO.US,D,20151006,000000,33.1592,33.1782,32.8035,32.8035,61983.1271585,0
+CFO.US,D,20151007,000000,33.1234,33.1872,32.9469,33.1592,9342.6723159437,0
+CFO.US,D,20151008,000000,33.1592,33.5229,33.1592,33.5229,33083.154218556,0
+CFO.US,D,20151009,000000,33.5329,33.5997,33.4153,33.5131,20301.824612661,0
+CFO.US,D,20151012,000000,33.6087,33.6087,33.4931,33.5229,8414.5258341214,0
+CFO.US,D,20151013,000000,33.5229,33.5229,33.2668,33.2668,7624.8487733709,0
+CFO.US,D,20151014,000000,33.1234,33.229,33.0296,33.0296,31365.330675984,0
+CFO.US,D,20151015,000000,33.1323,33.4063,33.0197,33.4063,8806.8558604917,0
+CFO.US,D,20151016,000000,33.4153,33.4831,33.3137,33.4831,22773.202758314,0
+CFO.US,D,20151019,000000,33.3785,33.5329,33.3785,33.5229,10741.414149091,0
+CFO.US,D,20151020,000000,33.6794,33.6794,33.5131,33.5797,10538.727025492,0
+CFO.US,D,20151021,000000,33.5997,33.6515,33.3236,33.3236,18801.739217716,0
+CFO.US,D,20151022,000000,33.5897,33.8838,33.5897,33.8359,29969.599047643,0
+CFO.US,D,20151023,000000,34.0801,34.0801,33.7831,33.9764,18260.905754254,0
+CFO.US,D,20151026,000000,34.104,34.104,33.8838,33.9764,16331.364473666,0
+CFO.US,D,20151027,000000,33.8548,33.8548,33.7183,33.819,18151.534979639,0
+CFO.US,D,20151028,000000,33.9306,34.1807,33.9306,34.1807,9562.4172667752,0
+CFO.US,D,20151029,000000,34.095,34.1618,34.0621,34.1419,12461.244494867,0
+CFO.US,D,20151030,000000,34.1419,34.2754,34.1139,34.1139,18696.382049509,0
+CFO.US,D,20151102,000000,34.2007,34.4698,34.1897,34.4339,19525.191772737,0
+CFO.US,D,20151103,000000,34.5514,34.5514,34.3571,34.4418,9990.8697508164,0
+CFO.US,D,20151104,000000,34.6372,34.6372,34.2853,34.3491,45831.371571587,0
+CFO.US,D,20151105,000000,34.396,34.396,34.2007,34.3571,79495.495317684,0
+CFO.US,D,20151106,000000,34.4956,34.4956,34.1519,34.2665,37596.454624218,0
+CFO.US,D,20151109,000000,33.9575,34.0532,33.8648,34.0432,47551.201917364,0
+CFO.US,D,20151110,000000,34.1139,34.1139,33.9575,34.104,2361.0039694357,0
+CFO.US,D,20151111,000000,34.0801,34.1419,34.0243,34.0243,10527.689607871,0
+CFO.US,D,20151112,000000,33.8359,33.8359,33.4931,33.5031,11497.978956976,0
+CFO.US,D,20151113,000000,33.4641,33.4641,33.1412,33.1682,33518.630513812,0
+CFO.US,D,20151116,000000,33.3037,33.5519,33.1412,33.5131,670550.21235978,0
+CFO.US,D,20151117,000000,33.4641,33.7731,33.4641,33.5698,32438.970390092,0
+CFO.US,D,20151118,000000,33.7731,34.0721,33.6715,34.0721,12461.244494867,0
+CFO.US,D,20151119,000000,34.2475,34.2475,34.0432,34.0801,9778.1486111987,0
+CFO.US,D,20151120,000000,34.3571,34.3571,34.1229,34.2007,19981.739501633,0
+CFO.US,D,20151123,000000,34.1139,34.3571,34.1139,34.2295,8917.2300367084,0
+CFO.US,D,20151124,000000,34.0243,34.3392,34.0053,34.2853,19981.739501633,0
+CFO.US,D,20151125,000000,34.4239,34.4239,34.3013,34.3302,22877.556524919,0
+CFO.US,D,20151127,000000,34.4418,34.4418,34.3302,34.3302,1611.462972764,0
+CFO.US,D,20151130,000000,34.396,34.396,34.2385,34.2665,31909.174344251,0
+CFO.US,D,20151201,000000,34.4508,34.5336,34.3392,34.5336,12701.057477737,0
+CFO.US,D,20151202,000000,34.693,34.693,34.1419,34.1717,10257.774576941,0
+CFO.US,D,20151203,000000,34.096,34.106,33.5738,33.6445,12331.805688213,0
+CFO.US,D,20151204,000000,33.8648,34.2933,33.8648,34.2565,9562.4172667752,0
+CFO.US,D,20151207,000000,34.095,34.095,33.9406,34.0532,33518.630513812,0
+CFO.US,D,20151208,000000,33.9206,33.9565,33.7183,33.827,15343.013895725,0
+CFO.US,D,20151209,000000,34.0721,34.0721,33.4243,33.5131,14824.255267506,0
+CFO.US,D,20151210,000000,33.4443,33.7093,33.4443,33.5897,18151.534979639,0
+CFO.US,D,20151211,000000,33.4153,33.4153,32.9928,32.9928,12029.78180602,0
+CFO.US,D,20151214,000000,33.195,33.195,32.7367,32.8613,10823.693080451,0
+CFO.US,D,20151215,000000,33.3326,33.4443,33.2568,33.3326,5369.2019721421,0
+CFO.US,D,20151216,000000,33.6167,33.8359,33.3785,33.8359,16976.551703733,0
+CFO.US,D,20151217,000000,33.9764,33.9764,33.3506,33.3506,15148.353984943,0
+CFO.US,D,20151218,000000,33.0396,33.1412,32.8323,32.8323,10527.689607871,0
+CFO.US,D,20151221,000000,33.0586,33.0675,32.7935,32.8613,17294.630011557,0
+CFO.US,D,20151222,000000,33.1412,33.4343,33.0276,33.4343,16778.881588145,0
+CFO.US,D,20151223,000000,33.6794,33.7452,33.5997,33.7263,13537.894413781,0
+CFO.US,D,20151224,000000,33.7183,33.793,33.6715,33.793,10785.563819577,0
+CFO.US,D,20151228,000000,33.6565,33.6665,33.5259,33.6445,20854.698895347,0
+CFO.US,D,20151229,000000,33.9824,34.0014,33.8608,34.0014,43443.275758898,0
+CFO.US,D,20151230,000000,33.8718,33.9466,33.7382,33.7382,285168.74208311,0
+CFO.US,D,20151231,000000,33.806,33.806,33.4383,33.4383,16003.252149822,0
+CFO.US,D,20160104,000000,32.7775,32.8901,32.6589,32.8851,23529.767566199,0
+CFO.US,D,20160105,000000,33.1522,33.1522,32.8573,33.0137,18053.201622647,0
+CFO.US,D,20160106,000000,32.7745,32.7745,32.4756,32.5034,10482.536535782,0
+CFO.US,D,20160107,000000,31.8427,32.1257,31.774,31.9184,13462.639293633,0
+CFO.US,D,20160108,000000,31.9174,31.9473,31.4959,31.5427,25535.567368538,0
+CFO.US,D,20160111,000000,31.744,31.744,31.153,31.4421,14869.408339595,0
+CFO.US,D,20160112,000000,31.755,31.755,31.3025,31.6812,13142.554182604,0
+CFO.US,D,20160113,000000,31.7799,31.7799,30.8221,30.9019,19627.538736137,0
+CFO.US,D,20160114,000000,30.869,31.3713,30.6857,31.2407,22267.488350921,0
+CFO.US,D,20160115,000000,30.7763,30.7783,30.4245,30.7315,23898.015954122,0
+CFO.US,D,20160119,000000,31.1132,31.1132,30.4196,30.7405,28977.234863295,0
+CFO.US,D,20160120,000000,30.2062,30.6199,29.6332,30.4474,49584.093562955,0
+CFO.US,D,20160121,000000,30.5022,30.7405,30.3158,30.5521,23629.104324794,0
+CFO.US,D,20160122,000000,30.7573,31.0694,30.7573,31.0274,18011.058755364,0
+CFO.US,D,20160125,000000,30.8122,30.867,30.5162,30.5162,20381.093339217,0
+CFO.US,D,20160126,000000,30.6935,31.0274,30.6935,31.0036,14749.000147359,0
+CFO.US,D,20160127,000000,30.9976,31.3135,30.6119,30.7923,16251.092345508,0
+CFO.US,D,20160128,000000,30.9876,30.9876,30.5979,30.7963,15647.044581122,0
+CFO.US,D,20160129,000000,31.2377,31.6144,31.1809,31.6144,11031.397212059,0
+CFO.US,D,20160201,000000,31.3295,31.7928,31.3295,31.7928,81302.621602832,0
+CFO.US,D,20160202,000000,31.6055,31.6055,31.0554,31.147,12556.567647054,0
+CFO.US,D,20160203,000000,31.2098,31.2467,30.7843,31.1909,13021.142588766,0
+CFO.US,D,20160204,000000,31.0743,31.5337,31.0743,31.4331,5730.4265488513,0
+CFO.US,D,20160205,000000,31.2467,31.3493,30.877,30.9148,7501.4303763286,0
+CFO.US,D,20160208,000000,30.4494,30.5611,30.0567,30.3726,13696.431866892,0
+CFO.US,D,20160209,000000,30.2421,30.6597,30.2421,30.4744,6646.53221145,0
+CFO.US,D,20160210,000000,30.7573,30.8221,30.5341,30.5431,8381.4135812563,0
+CFO.US,D,20160211,000000,30.0757,30.1793,29.9232,30.0567,11318.370070223,0
+CFO.US,D,20160212,000000,30.3906,30.6837,30.2511,30.6537,29180.925388495,0
+CFO.US,D,20160216,000000,31.1042,31.2567,30.877,31.2557,6083.6239127448,0
+CFO.US,D,20160217,000000,31.5866,31.774,31.4969,31.755,17640.803564236,0
+CFO.US,D,20160218,000000,31.7938,31.7938,31.6404,31.7062,18366.262922461,0
+CFO.US,D,20160219,000000,31.4609,31.6524,31.4609,31.6524,16868.184330719,0
+CFO.US,D,20160222,000000,32.0579,32.1547,32.0091,32.0579,4244.3887763336,0
+CFO.US,D,20160223,000000,32.0769,32.0769,31.8178,31.8427,13343.234502998,0
+CFO.US,D,20160224,000000,31.5248,31.9991,31.4151,31.9991,14194.119061469,0
+CFO.US,D,20160225,000000,32.0859,32.3639,32.0679,32.3639,15098.183904844,0
+CFO.US,D,20160226,000000,32.4746,32.5493,32.3639,32.3639,17229.408907428,0
+CFO.US,D,20160229,000000,32.6539,32.6539,32.1725,32.1725,31266.99731899,0
+CFO.US,D,20160301,000000,32.5124,32.8035,32.321,32.7466,12440.173061225,0
+CFO.US,D,20160302,000000,32.7017,32.9091,32.6968,32.9011,18531.824186786,0
+CFO.US,D,20160303,000000,33.0606,33.197,32.8333,33.197,7920.8522459521,0
+CFO.US,D,20160304,000000,33.1512,33.3954,33.1512,33.3356,9649.7132061466,0
+CFO.US,D,20160307,000000,33.236,33.3904,33.235,33.3037,11111.669340217,0
+CFO.US,D,20160308,000000,33.1313,33.1672,32.9808,32.9808,11861.210336888,0
+CFO.US,D,20160309,000000,33.1313,33.1722,33.0665,33.1254,4428.0112694941,0
+CFO.US,D,20160310,000000,33.3246,33.3246,32.8393,33.0834,27421.962380241,0
+CFO.US,D,20160311,000000,33.3426,33.7133,33.3426,33.7133,5820.7326930286,0
+CFO.US,D,20160314,000000,33.5669,33.6884,33.5669,33.6884,6113.7259608039,0
+CFO.US,D,20160315,000000,33.7303,33.7303,33.3466,33.4741,12828.489481187,0
+CFO.US,D,20160316,000000,33.4951,33.7771,33.4831,33.7751,6477.960742319,0
+CFO.US,D,20160317,000000,33.7163,34.0591,33.6665,34.0591,19756.977542792,0
+CFO.US,D,20160318,000000,34.1299,34.2087,34.098,34.1987,15854.748712729,0
+CFO.US,D,20160321,000000,34.1409,34.2187,34.0891,34.1787,4589.5589274113,0
+CFO.US,D,20160322,000000,33.9535,34.2744,33.9535,34.2375,20001.807533672,0
+CFO.US,D,20160323,000000,33.9924,34.0771,33.9456,33.9814,18387.334356102,0
+CFO.US,D,20160324,000000,33.7303,33.815,33.6784,33.815,24006.383327134,0
+CFO.US,D,20160328,000000,33.8608,34.0302,33.8428,33.9904,6069.5762903172,0
+CFO.US,D,20160329,000000,33.9535,34.2923,33.8977,34.2923,17728.099503608,0
+CFO.US,D,20160330,000000,34.7428,34.7618,34.3761,34.4239,22394.920354371,0
+CFO.US,D,20160331,000000,34.7229,34.7229,34.3661,34.406,14541.296015751,0
+CFO.US,D,20160401,000000,34.676,34.676,34.1449,34.6192,152608.35304523,0
+CFO.US,D,20160404,000000,34.5714,34.5844,34.386,34.396,28215.6530474,0
+CFO.US,D,20160405,000000,34.0342,34.1499,34.0014,34.0014,12757.247967448,0
+CFO.US,D,20160406,000000,34.0542,34.3093,34.0542,34.2963,9415.9206328875,0
+CFO.US,D,20160407,000000,34.1209,34.1209,33.832,33.8977,9065.7334738,0
+CFO.US,D,20160408,000000,34.2087,34.2087,33.9306,33.9724,16792.929210572,0
+CFO.US,D,20160411,000000,34.1887,34.3133,33.9515,33.9515,7457.2807058419,0
+CFO.US,D,20160412,000000,33.8708,34.2375,33.8428,34.1509,8751.6687723833,0
+CFO.US,D,20160413,000000,34.402,34.6571,34.402,34.6122,9022.5872049152,0
+CFO.US,D,20160414,000000,34.6003,34.6551,34.5904,34.6472,3830.9873163219,0
+CFO.US,D,20160415,000000,34.4877,34.6472,34.4877,34.6272,5779.5932273478,0
+CFO.US,D,20160418,000000,34.8853,34.8853,34.687,34.8375,21909.273979017,0
+CFO.US,D,20160419,000000,35.0239,35.0239,34.8853,34.9233,7996.1073660998,0
+CFO.US,D,20160420,000000,35.281,35.281,34.8853,34.9671,5124.3719812614,0
+CFO.US,D,20160421,000000,34.9501,34.9761,34.7428,34.7618,12373.948555496,0
+CFO.US,D,20160422,000000,35.0229,35.0229,34.8275,34.9233,6892.3656039327,0
+CFO.US,D,20160425,000000,34.8654,34.8654,34.7229,34.7618,10351.090925924,0
+CFO.US,D,20160426,000000,34.9501,35.0418,34.8953,35.0239,15698.218062822,0
+CFO.US,D,20160427,000000,35.3926,35.3926,34.9671,35.261,26467.727456767,0
+CFO.US,D,20160428,000000,35.0896,35.2152,34.7986,34.8475,9237.3151477369,0
+CFO.US,D,20160429,000000,34.5146,34.6671,34.3382,34.6192,9031.617819333,0
+CFO.US,D,20160502,000000,34.9591,34.9591,34.6472,34.8565,14353.659916182,0
+CFO.US,D,20160503,000000,34.6571,34.6571,34.3332,34.5346,28233.714276235,0
+CFO.US,D,20160504,000000,34.6571,34.6571,34.2375,34.3481,17397.98037656,0
+CFO.US,D,20160505,000000,34.406,34.4608,34.2097,34.2147,7115.1207595701,0
+CFO.US,D,20160506,000000,34.4239,34.4239,34.099,34.3481,9209.2199028817,0
+CFO.US,D,20160509,000000,34.6571,34.6571,34.4149,34.5056,8821.9068845212,0
+CFO.US,D,20160510,000000,34.8375,34.8565,34.6282,34.8565,5589.9503245755,0
+CFO.US,D,20160511,000000,35.0807,35.0807,34.5246,34.5524,37249.277669937,0
+CFO.US,D,20160512,000000,34.5246,34.6282,34.3392,34.5246,92176.484763382,0
+CFO.US,D,20160513,000000,34.4239,34.5146,34.1817,34.2555,5706.344910404,0
+CFO.US,D,20160516,000000,34.3561,34.6092,34.3561,34.5494,9652.7234109525,0
+CFO.US,D,20160517,000000,34.4259,34.5445,34.1399,34.2285,19226.178095349,0
+CFO.US,D,20160518,000000,34.5056,34.5056,34.1299,34.2097,9999.9003652341,0
+CFO.US,D,20160519,000000,34.2087,34.2087,33.9086,34.1787,6582.3145089239,0
+CFO.US,D,20160520,000000,34.3761,34.4877,34.3352,34.3462,17705.021266763,0
+CFO.US,D,20160523,000000,34.4339,34.4339,34.3561,34.3661,3577.1267110234,0
+CFO.US,D,20160524,000000,34.7229,34.8565,34.695,34.8086,14915.564813285,0
+CFO.US,D,20160525,000000,34.9959,35.0607,34.9411,35.0159,14490.12253405,0
+CFO.US,D,20160526,000000,35.0059,35.0418,34.9331,35.0418,10239.713348104,0
+CFO.US,D,20160527,000000,35.1295,35.1863,35.0966,35.1385,10167.468432763,0
+CFO.US,D,20160531,000000,35.292,35.292,35.1116,35.1644,7082.008506705,0
+CFO.US,D,20160601,000000,34.9909,35.3727,34.9909,35.3617,69731.394328913,0
+CFO.US,D,20160602,000000,35.266,35.4693,35.266,35.4634,14374.731349824,0
+CFO.US,D,20160603,000000,35.251,35.3926,35.0837,35.3926,26259.019923558,0
+CFO.US,D,20160606,000000,35.3069,35.5769,35.3069,35.5411,17072.878257521,0
+CFO.US,D,20160607,000000,35.8132,35.8132,35.5411,35.5959,12474.288715693,0
+CFO.US,D,20160608,000000,35.886,35.886,35.6159,35.7375,13187.707254693,0
+CFO.US,D,20160609,000000,35.5411,35.6807,35.4873,35.6807,70703.690481222,0
+CFO.US,D,20160610,000000,35.271,35.3826,35.1295,35.271,29491.979885106,0
+CFO.US,D,20160613,000000,35.2312,35.2312,34.8565,34.8813,23333.100852213,0
+CFO.US,D,20160614,000000,34.8624,34.8624,34.6042,34.7757,44961.422382679,0
+CFO.US,D,20160615,000000,35.0677,35.0677,34.7139,34.7478,39980.536830499,0
+CFO.US,D,20160616,000000,34.9641,34.9731,34.4398,34.8036,11904.356605773,0
+CFO.US,D,20160617,000000,35.0378,35.0378,34.68,34.7757,22206.2808532,0
+CFO.US,D,20160620,000000,35.0209,35.296,35.0209,35.0777,17591.63688574,0
+CFO.US,D,20160621,000000,35.4285,35.4285,35.0119,35.1076,9959.7643011553,0
+CFO.US,D,20160622,000000,34.9919,35.287,34.9919,35.0677,18424.460215376,0
+CFO.US,D,20160623,000000,35.3617,35.5849,35.296,35.5849,24257.233727627,0
+CFO.US,D,20160624,000000,33.8818,34.8235,33.8818,34.2675,37560.332166547,0
+CFO.US,D,20160627,000000,33.7502,33.7502,33.208,33.3506,98041.367126898,0
+CFO.US,D,20160628,000000,33.7502,33.9186,33.5977,33.8918,47822.120349896,0
+CFO.US,D,20160629,000000,34.3273,34.5176,34.1887,34.5096,34601.300842337,0
+CFO.US,D,20160630,000000,34.4907,35.0209,34.4907,35.0209,39114.601247999,0
+CFO.US,D,20160701,000000,34.9461,35.2282,34.9461,35.0976,12772.298991478,0
+CFO.US,D,20160705,000000,34.8723,34.8723,34.5764,34.8235,18194.681248524,0
+CFO.US,D,20160706,000000,34.9103,34.982,34.6042,34.9561,10972.196517543,0
+CFO.US,D,20160707,000000,35.1604,35.2282,34.9451,35.0378,9541.3458331338,0
+CFO.US,D,20160708,000000,35.3906,35.6797,35.3906,35.6497,8555.0020583972,0
+CFO.US,D,20160711,000000,35.7933,35.867,35.7414,35.7992,34964.532222251,0
+CFO.US,D,20160712,000000,36.0842,36.15,35.9716,36.0763,27383.833119366,0
+CFO.US,D,20160713,000000,36.3453,36.3453,35.9527,36.0673,12697.04387133,0
+CFO.US,D,20160714,000000,36.4411,36.4411,36.15,36.2547,19022.487570149,0
+CFO.US,D,20160715,000000,36.46,36.46,36.0992,36.1989,19828.219056531,0
+CFO.US,D,20160718,000000,36.2367,36.2736,36.1979,36.2637,14082.74148365,0
+CFO.US,D,20160719,000000,36.4699,36.4699,36.1042,36.1979,93975.583835715,0
+CFO.US,D,20160720,000000,36.4121,36.4411,36.2009,36.4041,25178.356398236,0
+CFO.US,D,20160721,000000,36.3663,36.3863,36.1989,36.2327,7549.5936532231,0
+CFO.US,D,20160722,000000,36.4221,36.4739,36.2277,36.4739,18964.290277235,0
+CFO.US,D,20160725,000000,36.4301,36.4301,36.3305,36.3922,52207.988752107,0
+CFO.US,D,20160726,000000,36.4998,36.5786,36.3763,36.5686,16674.527821539,0
+CFO.US,D,20160727,000000,36.46,36.4799,36.2078,36.3573,12759.254770652,0
+CFO.US,D,20160728,000000,36.46,36.4899,36.2417,36.46,30575.653615234,0
+CFO.US,D,20160729,000000,36.3463,36.4699,36.3383,36.45,18577.980660476,0
+CFO.US,D,20160801,000000,36.3563,36.4998,36.2786,36.3383,20747.334923936,0
+CFO.US,D,20160802,000000,36.2178,36.2178,35.867,35.9906,10960.15569832,0
+CFO.US,D,20160803,000000,35.886,36.16,35.886,36.16,8267.0257986318,0
+CFO.US,D,20160804,000000,36.2277,36.2277,36.0802,36.1411,14628.591955123,0
+CFO.US,D,20160805,000000,36.4121,36.4699,36.4121,36.46,5989.3041621596,0
+CFO.US,D,20160808,000000,36.6164,36.6164,36.4041,36.4311,19379.698540451,0
+CFO.US,D,20160809,000000,36.5786,36.5786,36.4041,36.4411,4118.9635760873,0
+CFO.US,D,20160810,000000,36.4121,36.46,36.3443,36.3763,5610.0183566149,0
+CFO.US,D,20160811,000000,36.5387,36.6344,36.4311,36.6344,25852.642274759,0
+CFO.US,D,20160812,000000,36.8676,36.8676,36.5198,36.5886,12304.71384496,0
+CFO.US,D,20160815,000000,36.745,36.8038,36.745,36.7739,9618.6077564855,0
+CFO.US,D,20160816,000000,36.7938,36.7938,36.4899,36.4899,20603.848494854,0
+CFO.US,D,20160817,000000,36.4221,36.4899,36.3005,36.4899,15379.136353396,0
+CFO.US,D,20160818,000000,36.3563,36.6524,36.3563,36.6344,54200.744333619,0
+CFO.US,D,20160819,000000,36.5576,36.726,36.5576,36.726,5891.9742067685,0
+CFO.US,D,20160822,000000,36.6244,36.735,36.6244,36.726,8799.8320492779,0
+CFO.US,D,20160823,000000,36.9713,36.9713,36.8716,36.8766,7174.3214540863,0
+CFO.US,D,20160824,000000,36.7998,36.8138,36.6702,36.6702,13276.006595666,0
+CFO.US,D,20160825,000000,36.7002,36.754,36.6164,36.6454,8452.6550949962,0
+CFO.US,D,20160826,000000,36.7839,36.8825,36.3863,36.5487,17447.147055056,0
+CFO.US,D,20160829,000000,36.5287,36.8486,36.5287,36.7739,75765.851563161,0
+CFO.US,D,20160830,000000,36.737,36.7839,36.6802,36.734,14695.819862454,0
+CFO.US,D,20160831,000000,36.6902,36.7171,36.4899,36.6603,16751.789744891,0
+CFO.US,D,20160901,000000,36.7062,36.7062,36.4411,36.6524,11169.866633132,0
+CFO.US,D,20160902,000000,36.8506,36.8586,36.724,36.8506,22864.512304093,0
+CFO.US,D,20160906,000000,36.8586,36.8586,36.6722,36.8038,31179.701379619,0
+CFO.US,D,20160907,000000,36.8417,36.8955,36.7729,36.8756,68177.125247461,0
+CFO.US,D,20160908,000000,36.7729,36.8277,36.738,36.762,11126.720364247,0
+CFO.US,D,20160909,000000,36.6324,36.6324,35.8431,35.8431,12629.815963998,0
+CFO.US,D,20160912,000000,35.7524,36.3185,35.6757,36.2895,13442.571261593,0
+CFO.US,D,20160913,000000,35.9676,36.0454,35.6637,35.7982,15739.357528503,0
+CFO.US,D,20160914,000000,35.8441,35.9118,35.6757,35.7424,24918.475383326,0
+CFO.US,D,20160915,000000,35.4723,36.1381,35.4723,36.1291,91460.056019576,0
+CFO.US,D,20160916,000000,36.0812,36.0812,35.8371,35.9308,19898.457168669,0
+CFO.US,D,20160919,000000,36.3453,36.3453,36.0264,36.0812,34080.535410914,0
+CFO.US,D,20160920,000000,36.1769,36.1769,35.9876,36.0174,15521.619380876,0
+CFO.US,D,20160921,000000,36.1959,36.4021,35.9876,36.4021,14975.768909404,0
+CFO.US,D,20160922,000000,36.4101,36.6862,36.4101,36.6504,20679.103615002,0
+CFO.US,D,20160923,000000,36.6692,36.6692,36.448,36.4779,24969.648865026,0
+CFO.US,D,20160926,000000,36.2985,36.2985,36.167,36.1769,7696.0902871108,0
+CFO.US,D,20160927,000000,36.2347,36.4021,36.2347,36.3833,27887.540723555,0
+CFO.US,D,20160928,000000,36.4251,36.4939,36.2527,36.4939,91456.042413168,0
+CFO.US,D,20160929,000000,36.5467,36.5467,36.0912,36.2248,31107.456464278,0
+CFO.US,D,20160930,000000,36.2995,36.5566,36.2995,36.4679,31204.786419669,0
+CFO.US,D,20161003,000000,36.4021,36.4101,36.2417,36.3085,20425.243009704,0
+CFO.US,D,20161004,000000,36.3733,36.3743,36.0584,36.0942,14784.119203427,0
+CFO.US,D,20161005,000000,36.2975,36.3833,36.2865,36.3185,29184.938994903,0
+CFO.US,D,20161006,000000,36.2049,36.3743,36.147,36.3743,7542.5698420093,0
+CFO.US,D,20161007,000000,36.3085,36.3085,36.0454,36.147,31869.038280172,0
+CFO.US,D,20161010,000000,36.3932,36.4101,36.3055,36.3185,29336.4526368,0
+CFO.US,D,20161011,000000,36.3085,36.3085,35.7045,35.8182,48909.807686431,0
+CFO.US,D,20161012,000000,36.1769,36.1769,35.7942,35.9368,16372.503939346,0
+CFO.US,D,20161013,000000,35.5809,35.882,35.5521,35.8431,14785.122605029,0
+CFO.US,D,20161014,000000,36.0713,36.0713,35.8431,35.873,20741.314514324,0
+CFO.US,D,20161017,000000,35.882,35.882,35.6856,35.7325,20667.062795778,0
+CFO.US,D,20161018,000000,35.9776,35.9776,35.8281,35.9308,31537.915751522,0
+CFO.US,D,20161019,000000,35.8102,36.0454,35.8102,35.9766,26196.809024235,0
+CFO.US,D,20161020,000000,36.0174,36.0174,35.8092,35.9218,54688.397512177,0
+CFO.US,D,20161021,000000,35.8441,35.9168,35.7105,35.9019,18225.786698185,0
+CFO.US,D,20161024,000000,36.1381,36.2049,36.0224,36.0713,27867.472691516,0
+CFO.US,D,20161025,000000,36.147,36.147,35.8132,35.8281,19608.4741057,0
+CFO.US,D,20161026,000000,36.0354,36.0354,35.7045,35.7803,44474.772605723,0
+CFO.US,D,20161027,000000,35.8022,35.8022,35.5521,35.5809,9938.692867514,0
+CFO.US,D,20161028,000000,35.5182,35.8441,35.5182,35.6298,39256.080873877,0
+CFO.US,D,20161031,000000,35.8182,35.8182,35.6757,35.7893,138590.83266571,0
+CFO.US,D,20161101,000000,35.7424,35.7424,35.3,35.4983,42986.728030001,0
+CFO.US,D,20161102,000000,35.4923,35.4923,35.291,35.3856,5289.9332455864,0
+CFO.US,D,20161103,000000,35.4165,35.4335,35.1873,35.1873,38288.801729578,0
+CFO.US,D,20161104,000000,35.252,35.4893,35.2232,35.2232,17724.0858972,0
+CFO.US,D,20161107,000000,35.6099,35.9308,35.6099,35.9118,15205.547876255,0
+CFO.US,D,20161108,000000,35.863,36.143,35.8451,36.0624,16172.827020554,0
+CFO.US,D,20161109,000000,35.7325,36.5816,35.7195,36.4391,50244.331817051,0
+CFO.US,D,20161110,000000,36.75,36.9045,36.455,36.6892,389089.03919595,0
+CFO.US,D,20161111,000000,36.5566,36.8327,36.5566,36.8128,40185.230757301,0
+CFO.US,D,20161114,000000,36.8506,37.1287,36.8506,37.0809,27146.026939699,0
+CFO.US,D,20161115,000000,37.345,37.345,36.9991,37.2972,45929.70492858,0
+CFO.US,D,20161116,000000,37.0689,37.2972,37.0689,37.2304,40431.064149783,0
+CFO.US,D,20161117,000000,37.2852,37.4885,37.2852,37.4885,90413.508148721,0
+CFO.US,D,20161118,000000,37.628,37.628,37.3629,37.3718,27402.897749804,0
+CFO.US,D,20161121,000000,37.637,37.637,37.4746,37.5911,26769.751338961,0
+CFO.US,D,20161122,000000,37.7585,37.8074,37.637,37.8074,38411.216725018,0
+CFO.US,D,20161123,000000,38.0566,38.0566,37.7397,37.8751,42544.227923533,0
+CFO.US,D,20161125,000000,38.0276,38.0566,37.9968,38.0187,39592.220410536,0
+CFO.US,D,20161128,000000,37.9419,37.9639,37.8263,37.8263,23159.512375072,0
+CFO.US,D,20161129,000000,37.9838,38.0466,37.8811,37.9698,57716.663546923,0
+CFO.US,D,20161130,000000,38.1802,38.1802,37.7397,37.7397,44682.476737331,0
+CFO.US,D,20161201,000000,37.7685,37.7685,37.5224,37.5722,57634.384615562,0
+CFO.US,D,20161202,000000,37.7207,37.7307,37.5523,37.6181,23500.668919742,0
+CFO.US,D,20161205,000000,37.7107,37.934,37.7107,37.8662,40616.693446148,0
+CFO.US,D,20161206,000000,38.0656,38.1014,37.8423,38.1014,71751.241753678,0
+CFO.US,D,20161207,000000,38.1802,38.6206,38.0824,38.5738,69165.475825401,0
+CFO.US,D,20161208,000000,38.7014,38.8887,38.5359,38.784,44108.531021004,0
+CFO.US,D,20161209,000000,39.2087,39.2087,38.7213,38.832,46643.12346758,0
+CFO.US,D,20161212,000000,38.9376,38.9376,38.6436,38.7014,12090.98930374,0
+CFO.US,D,20161213,000000,38.9116,38.9216,38.7622,38.8458,63622.685376119,0
+CFO.US,D,20161214,000000,38.9415,38.9415,38.4541,38.5589,30653.918940187,0
+CFO.US,D,20161215,000000,38.9316,38.9316,38.5439,38.6455,70041.445423921,0
+CFO.US,D,20161216,000000,38.9016,38.9016,38.5001,38.5768,29948.527614002,0
+CFO.US,D,20161219,000000,38.7702,38.7702,38.5728,38.6655,30700.075413878,0
+CFO.US,D,20161220,000000,38.7482,38.9326,38.7442,38.797,35925.790956938,0
+CFO.US,D,20161221,000000,38.779,38.9415,38.7622,38.7622,37770.043101359,0
+CFO.US,D,20161222,000000,38.7342,38.7342,38.4811,38.5678,18192.67444532,0
+CFO.US,D,20161223,000000,38.6366,38.6366,38.5389,38.6266,22032.692376059,0
+CFO.US,D,20161227,000000,38.822,38.822,38.7064,38.795,23399.325357943,0
+CFO.US,D,20161228,000000,38.9016,38.9016,38.3825,38.3865,49595.130980577,0
+CFO.US,D,20161229,000000,38.5489,38.5489,38.3475,38.4303,106753.90323681,0
+CFO.US,D,20161230,000000,38.2987,38.4343,38.1921,38.232,28309.972797985,0
+CFO.US,D,20170103,000000,38.6067,38.6266,38.3107,38.4911,143705.17063096,0
+CFO.US,D,20170104,000000,38.4443,38.9216,38.4443,38.9216,58621.7317919,0
+CFO.US,D,20170105,000000,38.7532,38.8538,38.5389,38.6944,133806.61382752,0
+CFO.US,D,20170106,000000,39.1219,39.1219,38.5967,38.7622,33292.865153368,0
+CFO.US,D,20170109,000000,38.8458,38.8458,38.5867,38.6366,34490.92666612,0
+CFO.US,D,20170110,000000,38.5678,38.8458,38.5678,38.7442,19863.338112601,0
+CFO.US,D,20170111,000000,38.826,38.8907,38.6166,38.8408,17285.599397139,0
+CFO.US,D,20170112,000000,38.9116,38.9116,38.4213,38.7532,28547.778977651,0
+CFO.US,D,20170113,000000,38.9784,38.9784,38.797,38.9116,90725.566046933,0
+CFO.US,D,20170117,000000,38.9694,38.9694,38.6067,38.6754,27676.826387142,0
+CFO.US,D,20170118,000000,38.8828,38.8828,38.6555,38.826,17901.687980748,0
+CFO.US,D,20170119,000000,38.9784,38.9784,38.5339,38.6316,44003.173852797,0
+CFO.US,D,20170120,000000,38.821,38.8448,38.6266,38.7532,72922.211423178,0
+CFO.US,D,20170123,000000,38.7362,38.7692,38.5001,38.6655,27332.659637666,0
+CFO.US,D,20170124,000000,38.8458,39.1079,38.779,39.0362,66386.053387944,0
+CFO.US,D,20170125,000000,39.3252,39.3661,39.2235,39.3651,42612.459232466,0
+CFO.US,D,20170126,000000,39.4418,39.4418,39.2505,39.2714,42478.003417803,0
+CFO.US,D,20170127,000000,39.2445,39.2475,39.1429,39.1677,59874.980392761,0
+CFO.US,D,20170130,000000,39.2136,39.2136,38.7392,39.0263,41499.686855882,0
+CFO.US,D,20170131,000000,38.9016,39.0631,38.822,39.0551,45768.157270663,0
+CFO.US,D,20170201,000000,39.1947,39.1947,38.8458,38.9874,29430.772387385,0
+CFO.US,D,20170202,000000,39.0163,39.102,38.8937,39.0362,60714.82753361,0
+CFO.US,D,20170203,000000,39.3053,39.3751,39.1947,39.3551,80374.47512101,0
+CFO.US,D,20170206,000000,39.1677,39.3452,39.1677,39.2505,16192.895052593,0
+CFO.US,D,20170207,000000,39.394,39.394,39.2216,39.2595,35609.719452318,0
+CFO.US,D,20170208,000000,39.2883,39.3452,39.2017,39.3252,18255.888746244,0
+CFO.US,D,20170209,000000,39.387,39.6571,39.376,39.6152,47291.320902453,0
+CFO.US,D,20170210,000000,39.8634,39.8634,39.6043,39.7518,41493.66644627,0
+CFO.US,D,20170213,000000,39.6591,39.98,39.6591,39.8933,24376.638518262,0
+CFO.US,D,20170214,000000,39.8205,40.0388,39.8105,39.9929,33731.351653429,0
+CFO.US,D,20170215,000000,40.0408,40.282,39.982,40.2332,42422.816329695,0
+CFO.US,D,20170216,000000,40.3587,40.3587,40.0767,40.1972,29960.568433226,0
+CFO.US,D,20170217,000000,40.274,40.3009,40.1166,40.3009,32163.03494955,0
+CFO.US,D,20170221,000000,40.2292,40.5929,40.2292,40.5601,46229.722007569,0
+CFO.US,D,20170222,000000,40.5501,40.5681,40.4365,40.5541,26147.642345739,0
+CFO.US,D,20170223,000000,40.7404,40.7404,40.3926,40.4743,29898.357533903,0
+CFO.US,D,20170224,000000,40.3537,40.6199,40.3488,40.6179,20296.807604651,0
+CFO.US,D,20170227,000000,40.7025,40.7394,40.5631,40.7125,19012.453554129,0
+CFO.US,D,20170228,000000,40.7215,40.7215,40.4633,40.5351,12059.883854079,0
+CFO.US,D,20170301,000000,40.7305,41.1211,40.7305,41.0254,18351.211898432,0
+CFO.US,D,20170302,000000,41.0822,41.0822,40.7494,40.7982,31121.504086705,0
+CFO.US,D,20170303,000000,40.7424,40.853,40.6607,40.8351,99543.459325047,0
+CFO.US,D,20170306,000000,40.7882,40.7882,40.5651,40.6507,34035.382338826,0
+CFO.US,D,20170307,000000,40.7035,40.7035,40.4753,40.4753,43153.292695928,0
+CFO.US,D,20170308,000000,40.5699,40.6239,40.4385,40.4653,95190.7031757,0
+CFO.US,D,20170309,000000,40.4943,40.6367,40.3119,40.4444,51297.90349912,0
+CFO.US,D,20170310,000000,40.6737,40.7225,40.4833,40.6278,54065.285117354,0
+CFO.US,D,20170313,000000,40.6377,40.7315,40.6059,40.7315,36215.774019907,0
+CFO.US,D,20170314,000000,40.7703,40.7703,40.4833,40.6089,38796.522940174,0
+CFO.US,D,20170315,000000,40.6467,41.0234,40.6467,40.9497,97932.999753885,0
+CFO.US,D,20170316,000000,41.0544,41.0544,40.8401,40.9028,21092.505075013,0
+CFO.US,D,20170317,000000,41.0444,41.0444,40.8092,40.9438,59755.575602126,0
+CFO.US,D,20170320,000000,40.9896,40.9896,40.7315,40.7604,26223.900867488,0
+CFO.US,D,20170321,000000,40.7604,40.7604,40.1464,40.1464,20294.800801448,0
+CFO.US,D,20170322,000000,40.1952,40.284,40.0408,40.258,28084.207437542,0
+CFO.US,D,20170323,000000,40.275,40.5092,40.2232,40.249,34950.484599823,0
+CFO.US,D,20170324,000000,40.4185,40.4474,40.0956,40.249,27886.537321954,0
+CFO.US,D,20170327,000000,39.973,40.2292,39.8525,40.1853,23488.628100519,0
+CFO.US,D,20170328,000000,40.1225,40.5211,40.1225,40.4564,34325.365401796,0
+CFO.US,D,20170329,000000,40.4663,40.4663,40.3019,40.4185,22417.998591217,0
+CFO.US,D,20170330,000000,40.4275,40.6089,40.4046,40.5749,34660.501536854,0
+CFO.US,D,20170331,000000,40.5699,40.6567,40.5411,40.5411,70047.465833534,0
+CFO.US,D,20170403,000000,40.6278,40.6278,40.1654,40.2989,50392.835254143,0
+CFO.US,D,20170404,000000,40.2112,40.3268,40.1952,40.249,52242.104406573,0
+CFO.US,D,20170405,000000,40.3886,40.5501,40.0896,40.0896,60506.120000399,0
+CFO.US,D,20170406,000000,40.1754,40.3597,40.0996,40.283,35425.093557554,0
+CFO.US,D,20170407,000000,40.2292,40.3577,40.1524,40.262,60345.575744084,0
+CFO.US,D,20170410,000000,40.3498,40.4613,40.1922,40.296,57047.394678409,0
+CFO.US,D,20170411,000000,40.292,40.3218,40.0408,40.3218,30043.850766189,0
+CFO.US,D,20170412,000000,40.267,40.283,40.0278,40.0996,28652.132744256,0
+CFO.US,D,20170413,000000,40.0408,40.1136,39.8405,39.8693,23391.298145128,0
+CFO.US,D,20170417,000000,39.8305,40.1614,39.8305,40.1434,22204.274049997,0
+CFO.US,D,20170418,000000,40.1354,40.1794,39.9711,40.1354,43609.840424825,0
+CFO.US,D,20170419,000000,40.3009,40.3587,40.1524,40.1684,32933.647379863,0
+CFO.US,D,20170420,000000,40.3298,40.6268,40.253,40.6109,496339.62622573,0
+CFO.US,D,20170421,000000,40.6069,40.6079,40.4653,40.5122,28356.129271675,0
+CFO.US,D,20170424,000000,41.0175,41.0643,40.874,40.9926,30914.803356699,0
+CFO.US,D,20170425,000000,41.0932,41.2437,41.0733,41.148,86453.082025745,0
+CFO.US,D,20170426,000000,41.2148,41.3573,41.161,41.2079,66164.301633909,0
+CFO.US,D,20170427,000000,41.2627,41.3573,41.1699,41.2597,57448.755319197,0
+CFO.US,D,20170428,000000,41.1849,41.1849,41.0075,41.0494,29603.357462924,0
+CFO.US,D,20170501,000000,40.9796,41.148,40.9298,41.0733,66305.781259787,0
+CFO.US,D,20170502,000000,41.1669,41.1669,40.9696,41.0444,27297.540581596,0
+CFO.US,D,20170503,000000,41.0075,41.0414,40.845,40.9746,32434.956783683,0
+CFO.US,D,20170504,000000,41.1221,41.1301,40.9118,41.1122,100940.19435499,0
+CFO.US,D,20170505,000000,41.2627,41.2825,41.1122,41.2765,117124.05879317,0
+CFO.US,D,20170508,000000,41.2727,41.2727,41.1122,41.1849,58903.687642053,0
+CFO.US,D,20170509,000000,41.3105,41.3105,41.1072,41.1849,27458.084837912,0
+CFO.US,D,20170510,000000,41.1669,41.2437,41.0932,41.2049,38765.417490513,0
+CFO.US,D,20170511,000000,41.2727,41.2727,40.845,41.0832,38816.590972213,0
+CFO.US,D,20170512,000000,40.9398,40.9786,40.884,40.9078,25832.57424272,0
+CFO.US,D,20170515,000000,41.0444,41.2049,41.0444,41.1749,51822.68253695,0
+CFO.US,D,20170516,000000,41.2537,41.2835,41.0135,41.1042,33131.317495451,0
+CFO.US,D,20170517,000000,40.8092,40.8122,40.4464,40.4464,46504.654046509,0
+CFO.US,D,20170518,000000,40.4075,40.7125,40.3518,40.6179,79014.86595034,0
+CFO.US,D,20170519,000000,40.7215,40.9886,40.7065,40.864,30878.680899028,0
+CFO.US,D,20170522,000000,41.0364,41.1679,40.9796,41.1401,47440.827741147,0
+CFO.US,D,20170523,000000,41.2637,41.2637,41.0454,41.1739,32796.181360393,0
+CFO.US,D,20170524,000000,41.1859,41.2835,41.149,41.2257,43812.527548423,0
+CFO.US,D,20170525,000000,41.4061,41.5606,41.2557,41.5148,32813.239187627,0
+CFO.US,D,20170526,000000,41.5317,41.5516,41.438,41.5218,26023.220547094,0
+CFO.US,D,20170530,000000,41.464,41.5068,41.4002,41.4729,15951.075266519,0
+CFO.US,D,20170531,000000,41.5896,41.5896,41.3304,41.5616,21516.943952647,0
+CFO.US,D,20170601,000000,41.75,41.9991,41.6294,41.9991,34163.817743878,0
+CFO.US,D,20170602,000000,42.1397,42.1765,41.9991,42.0819,28569.853812895,0
+CFO.US,D,20170605,000000,42.2034,42.2034,42.0051,42.0051,356565.7830713,0
+CFO.US,D,20170606,000000,41.9155,41.9155,41.7799,41.7888,43205.469579231,0
+CFO.US,D,20170607,000000,41.9623,41.9623,41.7918,41.8606,58117.020786109,0
+CFO.US,D,20170608,000000,41.9991,42.0121,41.8068,41.9603,42272.306089399,0
+CFO.US,D,20170609,000000,41.8755,42.1765,41.8068,42.0091,26034.257964717,0
+CFO.US,D,20170612,000000,41.9911,41.9911,41.8696,41.9313,27385.83992257,0
+CFO.US,D,20170613,000000,42.0619,42.2413,41.9613,42.1935,29456.860829036,0
+CFO.US,D,20170614,000000,42.359,42.359,42.0749,42.1576,32708.885421021,0
+CFO.US,D,20170615,000000,42.1755,42.1935,41.9483,42.1556,59264.912218762,0
+CFO.US,D,20170616,000000,42.2024,42.2024,41.9523,42.1407,85400.513745278,0
+CFO.US,D,20170619,000000,42.2712,42.4755,42.2114,42.4656,32726.946649857,0
+CFO.US,D,20170620,000000,42.4028,42.4028,42.1277,42.1476,47145.827670168,0
+CFO.US,D,20170621,000000,42.1676,42.1925,41.9713,42.036,47187.97053745,0
+CFO.US,D,20170622,000000,42.0988,42.0988,41.8975,41.9713,30230.483464155,0
+CFO.US,D,20170623,000000,42.0799,42.0988,41.9473,42.0449,27587.523644566,0
+CFO.US,D,20170626,000000,42.1387,42.2513,42.0559,42.1476,27786.197161757,0
+CFO.US,D,20170627,000000,42.2314,42.2314,41.9045,41.9045,41536.812715155,0
+CFO.US,D,20170628,000000,42.1087,42.2812,42.0281,42.2214,89960.974026233,0
+CFO.US,D,20170629,000000,42.1476,42.2912,41.6154,41.8945,19752.963936384,0
+CFO.US,D,20170630,000000,42.1287,42.1387,41.9523,42.0619,27785.193760154,0
+CFO.US,D,20170703,000000,42.2214,42.2712,42.1187,42.1187,7094.0493259287,0
+CFO.US,D,20170705,000000,42.2314,42.2314,41.9991,42.1427,34785.926737099,0
+CFO.US,D,20170706,000000,42.0261,42.0261,41.7201,41.739,36449.566593166,0
+CFO.US,D,20170707,000000,41.8626,42.1427,41.8626,42.0889,38574.771186139,0
+CFO.US,D,20170710,000000,42.1387,42.1387,42.0261,42.0549,68266.427990036,0
+CFO.US,D,20170711,000000,42.0619,42.0619,41.8955,42.0081,29606.36766773,0
+CFO.US,D,20170712,000000,42.2314,42.34,42.1845,42.2812,31717.524638275,0
+CFO.US,D,20170713,000000,42.2662,42.349,42.1656,42.33,185160.70781635,0
+CFO.US,D,20170714,000000,42.2612,42.5493,42.2612,42.4845,19990.770116051,0
+CFO.US,D,20170717,000000,42.4895,42.5582,42.3778,42.5124,43120.180443063,0
+CFO.US,D,20170718,000000,42.33,42.4456,42.33,42.4456,44156.694297899,0
+CFO.US,D,20170719,000000,42.5214,42.6549,42.4984,42.6549,62017.242812967,0
+CFO.US,D,20170720,000000,42.7317,42.7317,42.5263,42.6449,23026.05996201,0
+CFO.US,D,20170721,000000,42.4944,42.6669,42.4944,42.6559,30258.578709011,0
+CFO.US,D,20170724,000000,42.7227,42.7227,42.5911,42.6649,30853.595858979,0
+CFO.US,D,20170725,000000,42.923,42.923,42.7137,42.7855,48648.923269919,0
+CFO.US,D,20170726,000000,42.913,42.913,42.6439,42.6649,28484.564676727,0
+CFO.US,D,20170727,000000,42.7655,42.7655,42.3868,42.5493,29109.683874755,0
+CFO.US,D,20170728,000000,42.5214,42.5582,42.3968,42.5403,34131.708892616,0
+CFO.US,D,20170731,000000,42.4456,42.6549,42.4456,42.5791,40631.744470178,0
+CFO.US,D,20170801,000000,42.622,42.6739,42.5563,42.6599,25397.097947465,0
+CFO.US,D,20170802,000000,42.6649,42.6649,42.4356,42.5851,36951.267394152,0
+CFO.US,D,20170803,000000,42.7037,42.7037,42.5044,42.5413,23516.723345373,0
+CFO.US,D,20170804,000000,42.6349,42.6449,42.5672,42.5861,22409.9713784,0
+CFO.US,D,20170807,000000,42.4755,42.7177,42.4755,42.6987,32207.184620036,0
+CFO.US,D,20170808,000000,42.6071,42.8473,42.5363,42.5413,33268.783514921,0
+CFO.US,D,20170809,000000,42.5124,42.5124,42.3678,42.5014,78545.274000619,0
+CFO.US,D,20170810,000000,42.4267,42.4267,41.9095,41.9145,35009.685294339,0
+CFO.US,D,20170811,000000,42.0161,42.0709,41.9214,41.9821,17243.456529856,0
+CFO.US,D,20170814,000000,42.2413,42.4326,42.2413,42.3768,74308.9124371,0
+CFO.US,D,20170815,000000,42.5124,42.5124,42.2712,42.34,69875.884159597,0
+CFO.US,D,20170816,000000,42.4456,42.5582,42.4167,42.4656,56302.870689747,0
+CFO.US,D,20170817,000000,42.2314,42.4068,41.8018,41.8018,132543.33121064,0
+CFO.US,D,20170818,000000,41.8646,41.9194,41.6054,41.725,23587.964859113,0
+CFO.US,D,20170821,000000,41.8158,41.8158,41.5496,41.7759,48596.746386617,0
+CFO.US,D,20170822,000000,41.9423,42.1845,41.9164,42.1576,32985.824263165,0
+CFO.US,D,20170823,000000,42.0709,42.0709,41.9713,42.0161,51122.308218776,0
+CFO.US,D,20170824,000000,42.1656,42.1656,41.8945,41.9333,45356.762613855,0
+CFO.US,D,20170825,000000,42.036,42.1656,42.0311,42.0619,144327.27962417,0
+CFO.US,D,20170828,000000,42.1755,42.1755,41.9613,42.0251,40807.339750523,0
+CFO.US,D,20170829,000000,41.8646,42.0549,41.8148,41.9981,119717.85193426,0
+CFO.US,D,20170830,000000,42.0261,42.2712,41.9891,42.2034,37201.114393041,0
+CFO.US,D,20170831,000000,42.4068,42.5383,42.349,42.5044,56885.847020492,0
+CFO.US,D,20170901,000000,42.6649,42.6649,42.5473,42.5861,42783.037504801,0
+CFO.US,D,20170905,000000,42.5582,42.5582,42.0709,42.2224,40937.781958779,0
+CFO.US,D,20170906,000000,42.5762,42.5762,42.2254,42.3061,72191.735056944,0
+CFO.US,D,20170907,000000,42.3768,42.3768,42.1387,42.2314,32646.6745217,0
+CFO.US,D,20170908,000000,42.3011,42.4456,42.0988,42.3968,40896.642493097,0
+CFO.US,D,20170911,000000,42.3868,42.8293,42.3868,42.7815,33915.977548191,0
+CFO.US,D,20170912,000000,42.9798,42.9798,42.8582,42.9698,35064.872382448,0
+CFO.US,D,20170913,000000,42.9509,42.9598,42.8861,42.914,81611.669296239,0
+CFO.US,D,20170914,000000,42.9419,42.9419,42.8163,42.8492,46238.752621987,0
+CFO.US,D,20170915,000000,42.924,42.9598,42.8153,42.9509,38310.876564821,0
+CFO.US,D,20170918,000000,43.0774,43.1263,43.0296,43.1064,53050.846097761,0
+CFO.US,D,20170919,000000,43.21,43.21,43.0476,43.1064,100063.22135487,0
+CFO.US,D,20170920,000000,43.1722,43.2,43.0356,43.2,18624.137134167,0
+CFO.US,D,20170921,000000,43.0576,43.1632,43.0576,43.1164,93227.046240645,0
+CFO.US,D,20170922,000000,43.2,43.2399,43.0874,43.21,34471.862035683,0
+CFO.US,D,20170925,000000,43.21,43.2299,43.0396,43.2,78205.120857551,0
+CFO.US,D,20170926,000000,43.2977,43.3177,43.1801,43.2399,69342.074507348,0
+CFO.US,D,20170927,000000,43.4333,43.501,43.1791,43.4233,51972.189375644,0
+CFO.US,D,20170928,000000,43.4133,43.4821,43.3027,43.4821,41511.727675105,0
+CFO.US,D,20170929,000000,43.4651,43.6346,43.4651,43.6256,49346.287383288,0
+CFO.US,D,20171002,000000,43.7552,43.8678,43.6226,43.8678,60049.572271504,0
+CFO.US,D,20171003,000000,44.0043,44.0043,43.813,43.9555,197902.90475977,0
+CFO.US,D,20171004,000000,44.0821,44.0821,43.8997,44.0243,30967.983641604,0
+CFO.US,D,20171005,000000,44.0821,44.2275,44.0761,44.2027,105498.64783274,0
+CFO.US,D,20171006,000000,44.2505,44.2505,44.0841,44.1937,157407.62290746,0
+CFO.US,D,20171009,000000,44.2903,44.2903,44.0153,44.0621,113516.83003409,0
+CFO.US,D,20171010,000000,44.0422,44.1777,44.0422,44.1588,74695.222053859,0
+CFO.US,D,20171011,000000,44.1757,44.2126,44.1409,44.2126,56343.006753826,0
+CFO.US,D,20171012,000000,44.2505,44.2704,44.1588,44.2415,83988.727691306,0
+CFO.US,D,20171013,000000,44.396,44.396,44.2226,44.2325,40114.992645163,0
+CFO.US,D,20171016,000000,44.378,44.378,44.1687,44.2704,141609.06468444,0
+CFO.US,D,20171017,000000,44.4348,44.4348,44.1489,44.2226,95793.747538485,0
+CFO.US,D,20171018,000000,44.3302,44.3681,44.2415,44.3382,44917.272712193,0
+CFO.US,D,20171019,000000,44.0621,44.4248,44.0621,44.4248,143332.90863662,0
+CFO.US,D,20171020,000000,44.6959,44.7329,44.5474,44.7329,54772.683246742,0
+CFO.US,D,20171023,000000,44.8405,44.8405,44.6272,44.6571,29825.109216959,0
+CFO.US,D,20171024,000000,44.7527,44.7817,44.6671,44.7428,47989.688417424,0
+CFO.US,D,20171025,000000,44.5405,44.6959,44.2166,44.4688,41703.377381082,0
+CFO.US,D,20171026,000000,44.6959,44.7527,44.5504,44.687,100348.18740982,0
+CFO.US,D,20171027,000000,44.677,44.7907,44.5604,44.7907,147214.06603304,0
+CFO.US,D,20171030,000000,44.6591,44.677,44.4548,44.5116,49263.005050325,0
+CFO.US,D,20171031,000000,44.6272,44.7049,44.5684,44.6471,45369.806834681,0
+CFO.US,D,20171101,000000,44.8683,44.8683,44.5814,44.6322,45308.59933696,0
+CFO.US,D,20171102,000000,44.7149,44.7229,44.5216,44.7219,36647.236708754,0
+CFO.US,D,20171103,000000,44.7907,44.7907,44.6959,44.7727,58519.384828499,0
+CFO.US,D,20171106,000000,44.7527,44.8305,44.7199,44.7947,53310.727112672,0
+CFO.US,D,20171107,000000,44.9172,44.9172,44.6571,44.7149,39260.094480284,0
+CFO.US,D,20171108,000000,44.7627,44.8305,44.6372,44.8305,45519.313673374,0
+CFO.US,D,20171109,000000,44.7229,44.7229,44.3113,44.5604,30872.660489416,0
+CFO.US,D,20171110,000000,44.5903,44.5953,44.4468,44.5604,55556.339897881,0
+CFO.US,D,20171113,000000,44.3382,44.7229,44.3382,44.687,28435.397998231,0
+CFO.US,D,20171114,000000,44.4248,44.7527,44.4248,44.7428,32255.347896931,0
+CFO.US,D,20171115,000000,45.0019,45.0019,44.3302,44.5405,60820.184701816,0
+CFO.US,D,20171116,000000,44.5903,44.9999,44.5903,44.9272,89658.950144039,0
+CFO.US,D,20171117,000000,44.7149,44.9441,44.7149,44.9073,71070.935467543,0
+CFO.US,D,20171120,000000,44.982,45.0786,44.9541,45.0697,31284.055146224,0
+CFO.US,D,20171121,000000,45.27,45.3188,45.1942,45.2999,46687.273138068,0
+CFO.US,D,20171122,000000,45.3278,45.3278,45.2072,45.2411,78851.311489219,0
+CFO.US,D,20171124,000000,45.3517,45.3517,45.2411,45.3099,27339.68344888,0
+CFO.US,D,20171127,000000,45.3457,45.3737,45.2411,45.3457,53119.077406696,0
+CFO.US,D,20171128,000000,45.4125,45.9098,45.3936,45.9008,42505.095261056,0
+CFO.US,D,20171129,000000,46.0145,46.2267,45.9866,46.1291,56626.969407183,0
+CFO.US,D,20171130,000000,46.1481,46.6613,46.1481,46.5168,129920.43942309,0
+CFO.US,D,20171201,000000,46.6114,46.6214,45.7753,46.3423,70236.105334703,0
+CFO.US,D,20171204,000000,46.5268,46.7998,46.463,46.468,57077.496726468,0
+CFO.US,D,20171205,000000,46.6024,46.6024,46.1639,46.1779,58716.051542485,0
+CFO.US,D,20171206,000000,46.2069,46.2457,46.1291,46.158,89228.490856794,0
+CFO.US,D,20171207,000000,46.0733,46.4101,46.0733,46.3912,78885.427143686,0
+CFO.US,D,20171208,000000,46.4301,46.6214,46.4301,46.5866,38725.281426434,0
+CFO.US,D,20171211,000000,46.7709,46.7709,46.5268,46.6214,48068.95714398,0
+CFO.US,D,20171212,000000,46.753,46.753,46.5406,46.5436,49248.957427897,0
+CFO.US,D,20171213,000000,46.5826,46.6832,46.5068,46.5168,48120.130625681,0
+CFO.US,D,20171214,000000,46.6603,46.6603,46.1879,46.2167,75671.531812575,0
+CFO.US,D,20171215,000000,46.4012,46.8098,46.4012,46.6802,64049.131056957,0
+CFO.US,D,20171218,000000,46.9951,47.0918,46.9253,46.9653,58292.616066453,0
+CFO.US,D,20171219,000000,46.9263,47.1765,46.8626,46.8775,80833.029653111,0
+CFO.US,D,20171220,000000,47.1207,47.1207,46.8287,46.8775,79419.236795934,0
+CFO.US,D,20171221,000000,47.1108,47.1108,46.8417,46.8775,66784.403823926,0
+CFO.US,D,20171222,000000,47.0629,47.0629,46.753,46.9165,66535.560226638,0
+CFO.US,D,20171226,000000,47.0041,47.0041,46.8387,46.8865,33354.072651088,0
+CFO.US,D,20171227,000000,46.9653,46.9951,46.8576,46.9363,42718.819802275,0
+CFO.US,D,20171228,000000,46.9463,47.044,46.8855,47.029,61139.266411243,0
+CFO.US,D,20171229,000000,47.2652,47.2652,46.8775,46.8775,112419.10868152,0
+CFO.US,D,20180102,000000,46.9961,47.044,46.8517,47.034,346074.21592109,0
+CFO.US,D,20180103,000000,47.2254,47.2942,47.0141,47.2752,90940.293989756,0
+CFO.US,D,20180104,000000,47.3798,47.5573,47.3798,47.4735,108774.75406318,0
+CFO.US,D,20180105,000000,47.6947,47.7337,47.5383,47.7337,62008.212198549,0
+CFO.US,D,20180108,000000,47.7825,47.906,47.6769,47.8772,192778.53277851,0
+CFO.US,D,20180109,000000,48.0146,48.1971,47.7337,47.9958,263953.82201265,0
+CFO.US,D,20180110,000000,48.0246,48.0246,47.7067,47.8582,135937.8388301,0
+CFO.US,D,20180111,000000,47.9558,48.2629,47.936,48.2629,301843.26990465,0
+CFO.US,D,20180112,000000,48.4432,48.5708,48.2329,48.5508,64504.675384251,0
+CFO.US,D,20180116,000000,48.8309,48.8309,48.1681,48.3227,99040.755122459,0
+CFO.US,D,20180117,000000,48.3665,48.8588,48.3665,48.7741,82112.366695622,0
+CFO.US,D,20180118,000000,48.812,48.812,48.6226,48.6864,48872.681827158,0
+CFO.US,D,20180119,000000,48.8787,49.0791,48.8249,49.0791,76573.589852747,0
+CFO.US,D,20180122,000000,49.1279,49.2983,48.9853,49.2983,118875.9979902,0
+CFO.US,D,20180123,000000,49.376,49.406,49.2425,49.366,69993.282147027,0
+CFO.US,D,20180124,000000,49.3262,49.6033,49.1518,49.373,74567.790050408,0
+CFO.US,D,20180125,000000,49.6083,49.6083,49.2515,49.4438,72999.47334653,0
+CFO.US,D,20180126,000000,49.6731,49.9331,49.5206,49.9331,79437.298024769,0
+CFO.US,D,20180129,000000,49.7797,49.985,49.5793,49.5983,134235.06631156,0
+CFO.US,D,20180130,000000,49.5206,49.5206,49.0891,49.1847,104064.78694352,0
+CFO.US,D,20180131,000000,49.3162,49.386,48.8498,49.0691,101443.90195918,0
+CFO.US,D,20180201,000000,48.9754,49.2285,48.8728,49.0591,37086.726610417,0
+CFO.US,D,20180202,000000,48.9365,48.9365,48.0944,48.1382,94296.672348345,0
+CFO.US,D,20180205,000000,47.8772,48.1472,46.2726,46.2726,212259.57488076,0
+CFO.US,D,20180206,000000,45.8968,46.9951,45.1594,46.8098,136433.51922148,0
+CFO.US,D,20180207,000000,46.9065,47.4068,46.8287,46.9165,103751.72564371,0
+CFO.US,D,20180208,000000,46.8965,46.8965,45.3318,45.3318,179513.56360046,0
+CFO.US,D,20180209,000000,45.5511,46.0713,44.5325,45.7255,128428.38124096,0
+CFO.US,D,20180212,000000,46.1759,46.6682,45.876,46.3314,50906.576874351,0
+CFO.US,D,20180213,000000,46.1959,46.6054,46.0713,46.5337,60056.596082717,0
+CFO.US,D,20180214,000000,46.3503,47.2892,46.3503,47.2552,60342.565539278,0
+CFO.US,D,20180215,000000,47.5573,47.7346,47.1466,47.6848,62596.205537303,0
+CFO.US,D,20180216,000000,47.4078,48.1084,47.4078,47.8502,55924.588285804,0
+CFO.US,D,20180220,000000,47.8024,47.8273,47.3609,47.5293,58046.782673971,0
+CFO.US,D,20180221,000000,47.6259,48.0645,47.343,47.343,39918.325931177,0
+CFO.US,D,20180222,000000,47.5483,47.7047,47.1486,47.2164,51408.277675337,0
+CFO.US,D,20180223,000000,47.5283,47.8592,47.3798,47.8592,72469.677300689,0
+CFO.US,D,20180226,000000,48.1392,48.3037,47.8592,48.2449,76404.014982015,0
+CFO.US,D,20180227,000000,48.3874,48.502,47.7446,47.7446,79248.658523599,0
+CFO.US,D,20180228,000000,47.917,48.0286,47.304,47.304,80301.226804066,0
+CFO.US,D,20180301,000000,47.314,47.5104,46.5058,46.7908,83234.169686625,0
+CFO.US,D,20180302,000000,46.6593,47.1307,46.3703,47.0729,87097.26585421,0
+CFO.US,D,20180305,000000,46.9065,47.6749,46.7709,47.5861,136113.43411045,0
+CFO.US,D,20180306,000000,47.7835,47.8223,47.4157,47.7924,93262.165296714,0
+CFO.US,D,20180307,000000,47.313,47.8851,47.313,47.8403,60456.953321904,0
+CFO.US,D,20180308,000000,47.9868,48.0067,47.7057,48.0067,70620.408148258,0
+CFO.US,D,20180309,000000,48.209,48.7462,48.206,48.7442,46992.307225066,0
+CFO.US,D,20180312,000000,48.7362,48.8728,48.5718,48.6784,116849.12675423,0
+CFO.US,D,20180313,000000,48.9007,48.9007,48.3983,48.3983,28184.547597739,0
+CFO.US,D,20180314,000000,48.4631,48.5528,48.1084,48.1602,45651.762684834,0
+CFO.US,D,20180315,000000,48.3147,48.3306,48.0446,48.1502,104318.64754882,0
+CFO.US,D,20180316,000000,48.2947,48.4452,48.2359,48.2947,78435.903226004,0
+CFO.US,D,20180319,000000,48.2459,48.2459,47.6061,47.8403,76639.814358477,0
+CFO.US,D,20180320,000000,48.1114,48.1114,47.922,47.9918,60509.130205205,0
+CFO.US,D,20180321,000000,48.1701,48.3505,47.9818,48.0446,79372.076920642,0
+CFO.US,D,20180322,000000,48.0067,48.0067,46.8477,46.8665,110899.95865614,0
+CFO.US,D,20180323,000000,47.0619,47.0619,45.9378,45.9378,79693.165433272,0
+CFO.US,D,20180326,000000,46.5318,47.0819,46.2327,47.0619,126675.43864232,0
+CFO.US,D,20180327,000000,47.1765,47.2642,46.2905,46.466,131643.27997368,0
+CFO.US,D,20180328,000000,46.5666,46.6573,46.2267,46.3932,86532.350752301,0
+CFO.US,D,20180329,000000,46.6672,47.1984,46.5945,47.033,89331.841221797,0
+CFO.US,D,20180402,000000,47.0619,47.0619,45.5769,45.9626,324291.37054393,0
+CFO.US,D,20180403,000000,46.2129,46.6464,46.0553,46.5138,50495.182217544,0
+CFO.US,D,20180404,000000,46.154,47.0908,46.0324,47.0679,141519.76194186,0
+CFO.US,D,20180405,000000,47.342,47.4645,47.1287,47.3688,47049.501116379,0
+CFO.US,D,20180406,000000,47.1666,47.1666,45.9826,46.3782,75025.341180907,0
+CFO.US,D,20180409,000000,46.5796,46.9871,46.3294,46.3782,109361.74400032,0
+CFO.US,D,20180410,000000,47.6848,47.6848,46.6872,46.9841,37146.930706535,0
+CFO.US,D,20180411,000000,46.7699,46.9901,46.7649,46.7699,275387.5832671,0
+CFO.US,D,20180412,000000,47.0619,47.2344,46.9353,47.0769,46745.470430981,0
+CFO.US,D,20180413,000000,47.4157,47.4157,46.7241,46.8955,56039.979470031,0
+CFO.US,D,20180416,000000,47.2932,47.5283,47.1108,47.4446,67661.376824049,0
+CFO.US,D,20180417,000000,47.7645,47.8512,47.6161,47.7645,52496.968413475,0
+CFO.US,D,20180418,000000,47.7745,48.0894,47.7745,47.8891,107034.85568536,0
+CFO.US,D,20180419,000000,47.6161,47.8712,47.4885,47.6759,125602.80232981,0
+CFO.US,D,20180420,000000,47.6947,47.7047,47.2762,47.4068,94253.52607946,0
+CFO.US,D,20180423,000000,47.4068,47.6759,47.2852,47.4735,51220.641575768,0
+CFO.US,D,20180424,000000,47.7835,47.7835,46.6662,46.9931,68044.676236001,0
+CFO.US,D,20180425,000000,47.0908,47.2344,46.733,47.0908,108041.26749213,0
+CFO.US,D,20180426,000000,47.2742,47.3878,46.9931,47.2542,40151.115102834,0
+CFO.US,D,20180427,000000,47.3688,47.3688,47.1297,47.2742,92415.294344652,0
+CFO.US,D,20180430,000000,47.4735,47.4735,46.8477,46.8845,52683.60111144,0
+CFO.US,D,20180501,000000,46.6464,46.8367,46.3563,46.8267,88922.453368193,0
+CFO.US,D,20180502,000000,46.8367,46.8845,46.3912,46.455,108683.44451739,0
+CFO.US,D,20180503,000000,46.2985,46.465,45.8262,46.3463,53714.094556664,0
+CFO.US,D,20180504,000000,46.3563,47.0609,46.1231,46.8845,42641.557878924,0
+CFO.US,D,20180507,000000,46.7689,47.1666,46.7689,47.0121,42392.714281636,0
+CFO.US,D,20180508,000000,46.9733,47.2164,46.8367,47.0908,74272.789979429,0
+CFO.US,D,20180509,000000,47.2742,47.4546,47.0221,47.3968,49904.178673983,0
+CFO.US,D,20180510,000000,47.6259,47.8034,47.4645,47.6848,138890.84974471,0
+CFO.US,D,20180511,000000,47.8134,47.943,47.7107,47.7835,68601.564125095,0
+CFO.US,D,20180514,000000,47.9578,47.9578,47.6559,47.7047,74210.579080108,0
+CFO.US,D,20180515,000000,47.5961,47.6549,47.4745,47.6061,78476.039290082,0
+CFO.US,D,20180516,000000,47.7047,47.9578,47.6459,47.8323,65524.131411853,0
+CFO.US,D,20180517,000000,47.928,48.0924,47.7875,47.915,54912.156069417,0
+CFO.US,D,20180518,000000,47.928,47.9578,47.8183,47.908,49159.654685322,0
+CFO.US,D,20180521,000000,48.1612,48.3057,48.1094,48.2001,72645.272581034,0
+CFO.US,D,20180522,000000,48.0655,48.3257,47.9628,47.9678,97637.999682906,0
+CFO.US,D,20180523,000000,47.8891,48.0356,47.7446,48.0356,50253.362431469,0
+CFO.US,D,20180524,000000,48.0356,48.1124,47.7346,48.0844,46716.371784524,0
+CFO.US,D,20180525,000000,48.1223,48.1223,47.8792,47.9858,57339.384544582,0
+CFO.US,D,20180529,000000,47.6659,47.8263,47.2882,47.5044,61153.314033671,0
+CFO.US,D,20180530,000000,47.8034,48.2569,47.7934,48.1412,71226.462715848,0
+CFO.US,D,20180531,000000,48.1412,48.1412,47.5193,47.5861,63370.831574025,0
+CFO.US,D,20180601,000000,47.928,48.0556,47.902,47.9678,59629.147000278,0
+CFO.US,D,20180604,000000,48.21,48.219,48.0536,48.2001,173595.50095204,0
+CFO.US,D,20180605,000000,48.2758,48.3057,48.1034,48.2658,49175.709110954,0
+CFO.US,D,20180606,000000,48.2758,48.6426,48.216,48.6426,106525.12767156,0
+CFO.US,D,20180607,000000,48.8269,48.8269,48.494,48.6614,60457.956723505,0
+CFO.US,D,20180608,000000,48.6914,48.8847,48.5887,48.8847,77088.334874558,0
+CFO.US,D,20180611,000000,48.9515,49.0133,48.8847,48.9325,70933.469448073,0
+CFO.US,D,20180612,000000,49.0551,49.0651,48.8747,48.9993,55950.676727455,0
+CFO.US,D,20180613,000000,49.2016,49.2016,48.807,48.807,88415.735559199,0
+CFO.US,D,20180614,000000,49.0283,49.0283,48.7104,48.8937,134829.08005993,0
+CFO.US,D,20180615,000000,48.787,48.9515,48.5828,48.9126,50633.651638616,0
+CFO.US,D,20180618,000000,48.6017,48.9037,48.6017,48.8937,37234.226645907,0
+CFO.US,D,20180619,000000,48.6316,48.7094,48.3147,48.6515,61770.406018882,0
+CFO.US,D,20180620,000000,48.9126,48.9415,48.7054,48.7741,96429.904154134,0
+CFO.US,D,20180621,000000,48.787,48.787,48.3785,48.4651,66732.226940624,0
+CFO.US,D,20180622,000000,48.7691,48.7691,48.515,48.515,67389.454989914,0
+CFO.US,D,20180625,000000,48.3047,48.3047,47.6579,47.914,73663.725207034,0
+CFO.US,D,20180626,000000,48.0924,48.1024,47.8582,47.9459,47944.535345336,0
+CFO.US,D,20180627,000000,48.1213,48.1751,47.4905,47.4984,48173.310910585,0
+CFO.US,D,20180628,000000,47.6141,47.7217,47.2592,47.5821,73757.041556017,0
+CFO.US,D,20180629,000000,47.8303,48.0386,47.7327,47.7327,129570.252264,0
+CFO.US,D,20180702,000000,47.31,47.7127,47.2712,47.6848,137869.3869139,0
+CFO.US,D,20180703,000000,47.9758,47.9808,47.6289,47.6489,49076.372352358,0
+CFO.US,D,20180705,000000,47.9558,48.0136,47.6729,48.0057,64909.046229845,0
+CFO.US,D,20180706,000000,48.1402,48.4173,47.9758,48.3505,46382.239051069,0
+CFO.US,D,20180709,000000,48.4552,48.7781,48.4552,48.7592,83305.411200365,0
+CFO.US,D,20180710,000000,48.9515,48.9515,48.6574,48.8558,77163.589994706,0
+CFO.US,D,20180711,000000,48.7392,48.7392,48.3884,48.505,75241.072525331,0
+CFO.US,D,20180712,000000,48.797,48.797,48.515,48.6904,67246.971962435,0
+CFO.US,D,20180713,000000,48.7691,48.8608,48.6724,48.7392,83439.867015028,0
+CFO.US,D,20180716,000000,48.8269,48.8269,48.5518,48.5828,85174.748384835,0
+CFO.US,D,20180717,000000,48.4373,48.9037,48.4373,48.8558,31996.470283623,0
+CFO.US,D,20180718,000000,48.9714,49.0861,48.8409,49.0661,127443.04086783,0
+CFO.US,D,20180719,000000,49.0661,49.1707,48.818,49.096,78973.72648466,0
+CFO.US,D,20180720,000000,49.1249,49.1249,48.9037,49.0103,90621.212280328,0
+CFO.US,D,20180723,000000,48.817,49.0691,48.817,49.0193,57803.959486294,0
+CFO.US,D,20180724,000000,49.2315,49.2315,48.7123,48.8757,133475.49129887,0
+CFO.US,D,20180725,000000,48.7781,49.2216,48.7781,49.2026,101844.25919837,0
+CFO.US,D,20180726,000000,49.0193,49.4328,49.0193,49.375,131966.37528951,0
+CFO.US,D,20180727,000000,49.5594,49.5594,48.9166,49.096,44282.119498145,0
+CFO.US,D,20180730,000000,49.1538,49.1538,48.7292,48.7492,55257.326220494,0
+CFO.US,D,20180731,000000,48.7292,49.2026,48.7292,49.1927,93660.515732696,0
+CFO.US,D,20180801,000000,49.1249,49.2176,48.8269,48.9415,82029.084362658,0
+CFO.US,D,20180802,000000,48.7104,49.2315,48.7104,49.1827,58454.163724371,0
+CFO.US,D,20180803,000000,49.3252,49.395,49.1827,49.3601,55019.520040827,0
+CFO.US,D,20180806,000000,49.4328,49.6242,49.408,49.5744,160240.22562982,0
+CFO.US,D,20180807,000000,49.5883,49.8495,49.5883,49.7408,98244.054250495,0
+CFO.US,D,20180808,000000,49.7897,49.7897,49.5754,49.683,47415.742701097,0
+CFO.US,D,20180809,000000,49.7797,49.8495,49.6182,49.6182,129690.66045624,0
+CFO.US,D,20180810,000000,49.6182,49.6182,49.2794,49.413,38511.556885215,0
+CFO.US,D,20180813,000000,49.5006,49.5096,49.0861,49.1737,110376.18301992,0
+CFO.US,D,20180814,000000,49.375,49.6461,49.3202,49.5983,47633.480848726,0
+CFO.US,D,20180815,000000,49.413,49.413,48.9933,49.2584,81664.849581143,0
+CFO.US,D,20180816,000000,49.5594,49.8495,49.4598,49.6631,59861.936171935,0
+CFO.US,D,20180817,000000,49.7408,49.974,49.6561,49.9192,59575.966715373,0
+CFO.US,D,20180820,000000,50.1494,50.1594,49.9471,50.1206,55429.911296033,0
+CFO.US,D,20180821,000000,50.2929,50.4493,50.2331,50.3427,110632.05042842,0
+CFO.US,D,20180822,000000,50.4295,50.4295,50.1694,50.2172,131345.26969789,0
+CFO.US,D,20180823,000000,50.264,50.264,49.997,50.0816,52510.0126343,0
+CFO.US,D,20180824,000000,50.1684,50.3527,50.1016,50.3029,58821.408710692,0
+CFO.US,D,20180827,000000,50.557,50.6936,50.4395,50.5759,164876.94443253,0
+CFO.US,D,20180828,000000,50.7614,50.7614,50.4455,50.5381,71175.289234148,0
+CFO.US,D,20180829,000000,50.7035,50.7594,50.4683,50.7035,36214.770618306,0
+CFO.US,D,20180830,000000,50.4983,50.6069,50.3039,50.4295,91350.685244961,0
+CFO.US,D,20180831,000000,50.1883,50.5281,50.1883,50.5082,33653.086328476,0
+CFO.US,D,20180904,000000,50.5082,50.5949,50.3487,50.566,95680.363157462,0
+CFO.US,D,20180905,000000,50.3228,50.6238,50.3228,50.566,75425.698420093,0
+CFO.US,D,20180906,000000,50.6736,50.7185,50.3807,50.5181,56668.108872864,0
+CFO.US,D,20180907,000000,50.4295,50.5381,50.2272,50.3627,65585.338909573,0
+CFO.US,D,20180910,000000,50.6437,50.6437,50.4883,50.5281,48798.430108613,0
+CFO.US,D,20180911,000000,50.2929,50.7035,50.2929,50.5859,67447.652282829,0
+CFO.US,D,20180912,000000,50.6836,50.6836,50.3767,50.557,58550.49027816,0
+CFO.US,D,20180913,000000,50.7812,50.7932,50.5989,50.6736,73315.54485115,0
+CFO.US,D,20180914,000000,50.84,50.9158,50.7135,50.877,110251.76122128,0
+CFO.US,D,20180917,000000,50.7713,50.9766,50.4913,50.5281,49345.283981686,0
+CFO.US,D,20180918,000000,50.6936,50.7912,50.4493,50.7135,71408.078405805,0
+CFO.US,D,20180919,000000,50.8012,50.868,50.5809,50.6238,319688.76739569,0
+CFO.US,D,20180920,000000,50.8869,50.9527,50.7234,50.8958,113397.42524345,0
+CFO.US,D,20180921,000000,51.1251,51.1251,50.8909,50.8998,54687.394110575,0
+CFO.US,D,20180924,000000,50.8301,50.8301,50.4543,50.557,87970.225247924,0
+CFO.US,D,20180925,000000,50.7324,50.7324,50.3577,50.4005,85270.071537022,0
+CFO.US,D,20180926,000000,50.557,50.561,50.1156,50.1156,90959.358620192,0
+CFO.US,D,20180927,000000,50.264,50.3527,50.0906,50.1006,65188.995276794,0
+CFO.US,D,20180928,000000,50.0208,50.264,50.0119,50.1206,65839.199514871,0
+CFO.US,D,20181001,000000,50.5281,50.5281,49.9351,50.0059,107101.08019108,0
+CFO.US,D,20181002,000000,50.1404,50.1404,49.8185,49.9182,101851.28300958,0
+CFO.US,D,20181003,000000,50.1684,50.2032,49.9351,50.0119,113237.88438873,0
+CFO.US,D,20181004,000000,50.1006,50.1006,49.4169,49.6441,41803.717541279,0
+CFO.US,D,20181005,000000,49.7497,49.7887,49.1429,49.384,51978.209785256,0
+CFO.US,D,20181008,000000,49.4707,49.4707,49.0253,49.394,45821.337555567,0
+CFO.US,D,20181009,000000,49.1518,49.404,49.0741,49.0741,36506.760484479,0
+CFO.US,D,20181010,000000,49.1618,49.1618,47.7277,47.7277,69591.921506239,0
+CFO.US,D,20181011,000000,47.5303,47.7575,46.5446,46.729,162779.83508441,0
+CFO.US,D,20181012,000000,47.313,47.3798,46.439,46.9623,121375.47138072,0
+CFO.US,D,20181015,000000,46.8247,47.332,46.8247,46.9921,293278.23383023,0
+CFO.US,D,20181016,000000,47.2832,47.931,47.0211,47.931,130460.26948495,0
+CFO.US,D,20181017,000000,47.9508,47.9508,47.3788,47.8263,276721.10399613,0
+CFO.US,D,20181018,000000,47.8064,47.8343,47.0251,47.1755,172009.12301933,0
+CFO.US,D,20181019,000000,47.4645,47.5303,46.9523,47.0988,68513.264784121,0
+CFO.US,D,20181022,000000,47.2334,47.2334,46.7749,46.8337,95509.784885127,0
+CFO.US,D,20181023,000000,46.4958,46.6553,45.7235,46.467,133281.83478969,0
+CFO.US,D,20181024,000000,46.5726,46.5726,45.1454,45.1574,71490.357337166,0
+CFO.US,D,20181025,000000,45.0996,45.9816,45.0996,45.6796,132089.79368655,0
+CFO.US,D,20181026,000000,45.0996,45.5729,44.6162,45.0796,116300.26607795,0
+CFO.US,D,20181029,000000,45.6986,45.9646,44.6441,45.0796,124064.58767399,0
+CFO.US,D,20181030,000000,45.1186,45.9328,44.9959,45.9328,148894.76371635,0
+CFO.US,D,20181031,000000,46.3205,46.6394,46.1739,46.1739,53848.550371328,0
+CFO.US,D,20181101,000000,46.4181,46.9025,46.2965,46.8337,71512.43217241,0
+CFO.US,D,20181102,000000,47.2094,47.2134,46.3992,46.746,70197.976073829,0
+CFO.US,D,20181105,000000,46.7081,47.0739,46.6274,46.9223,33379.157691138,0
+CFO.US,D,20181106,000000,46.9812,47.321,46.9683,47.321,96490.108250252,0
+CFO.US,D,20181107,000000,47.6489,48.0576,47.346,48.0486,111853.19017802,0
+CFO.US,D,20181108,000000,47.9508,48.1074,47.7446,47.8632,75982.586309186,0
+CFO.US,D,20181109,000000,47.6789,47.7376,47.2882,47.6121,61772.412822086,0
+CFO.US,D,20181112,000000,47.3788,47.6589,46.9713,46.9713,58187.258898247,0
+CFO.US,D,20181113,000000,47.04,47.4346,46.8187,46.9423,501470.0186166,0
+CFO.US,D,20181114,000000,47.331,47.331,46.2825,46.5476,71371.955948134,0
+CFO.US,D,20181115,000000,46.2119,47.0988,46.0673,46.9971,65179.964662377,0
+CFO.US,D,20181116,000000,46.9323,47.346,46.8925,47.1726,73864.405527428,0
+CFO.US,D,20181119,000000,47.1656,47.2532,46.4271,46.5108,153021.75450525,0
+CFO.US,D,20181120,000000,46.0474,46.2706,45.6587,45.7852,184945.97987353,0
+CFO.US,D,20181121,000000,45.6976,46.446,45.6976,46.1341,54138.533434297,0
+CFO.US,D,20181123,000000,45.7274,46.2706,45.7274,46.0185,12299.696836949,0
+CFO.US,D,20181126,000000,46.5626,46.6802,46.3215,46.6404,51111.270801153,0
+CFO.US,D,20181127,000000,46.3483,46.5546,46.2905,46.4729,92920.005350442,0
+CFO.US,D,20181128,000000,46.6702,47.3649,46.3683,47.351,460851.31836725,0
+CFO.US,D,20181129,000000,47.1367,47.4755,46.9971,47.1656,102995.16083583,0
+CFO.US,D,20181130,000000,47.2154,47.5602,47.2154,47.4755,64336.103915119,0
+CFO.US,D,20181203,000000,48.5449,48.5449,47.5313,47.8662,56250.693806444,0
+CFO.US,D,20181204,000000,47.8931,47.922,46.2795,46.3394,67454.676094043,0
+CFO.US,D,20181206,000000,45.883,46.0504,45.0079,46.0504,82320.07082723,0
+CFO.US,D,20181207,000000,45.9118,46.4171,45.0179,45.1364,85214.884448914,0
+CFO.US,D,20181210,000000,44.988,45.1554,44.2874,44.968,143080.05143293,0
+CFO.US,D,20181211,000000,45.1654,45.6318,44.685,44.9391,179082.10091161,0
+CFO.US,D,20181212,000000,45.4165,45.7125,45.2252,45.2252,142258.26552092,0
+CFO.US,D,20181213,000000,45.3119,45.3966,44.7537,44.8624,90999.494684271,0
+CFO.US,D,20181214,000000,44.3282,44.8335,44.1647,44.2834,83148.880550457,0
+CFO.US,D,20181217,000000,44.0871,44.2913,43.1961,43.3485,182430.45205739,0
+CFO.US,D,20181218,000000,43.4871,43.8638,43.1352,43.3385,398717.68096845,0
+CFO.US,D,20181219,000000,43.2987,43.9515,42.5204,42.7456,300061.22865955,0
+CFO.US,D,20181220,000000,42.4526,42.7855,41.6642,42.035,442489.06905119,0
+CFO.US,D,20181221,000000,42.3728,42.7157,41.2537,41.4031,250333.64866752,0
+CFO.US,D,20181224,000000,41.1102,41.2347,40.3089,40.3089,130503.41575383,0
+CFO.US,D,20181226,000000,40.5531,42.04,40.1873,42.0061,596975.78989532,0
+CFO.US,D,20181227,000000,41.4301,42.4426,41.0036,42.4426,424178.99661845,0
+CFO.US,D,20181228,000000,42.4725,42.8732,42.1696,42.334,431473.72626477,0
+CFO.US,D,20181231,000000,42.4725,42.7555,42.2363,42.7555,614760.07988864,0
+CFO.US,D,20190102,000000,42.343,42.8084,42.0439,42.5971,546313.03961025,0
+CFO.US,D,20190103,000000,42.4815,42.6659,42.4426,42.5064,99010.6530744,0
+CFO.US,D,20190104,000000,42.7057,42.8403,42.5682,42.7954,176173.23966751,0
+CFO.US,D,20190107,000000,42.8811,42.9758,42.7855,42.928,77145.52876587,0
+CFO.US,D,20190108,000000,42.9658,43.0396,42.8811,42.9958,134292.26020287,0
+CFO.US,D,20190109,000000,43.0156,43.1482,43.0156,43.0854,72990.442732112,0
+CFO.US,D,20190110,000000,42.8811,43.1811,42.8811,43.1632,82220.734068635,0
+CFO.US,D,20190111,000000,42.9469,43.201,42.9469,43.1253,148683.04597833,0
+CFO.US,D,20190114,000000,42.9658,43.1911,42.9658,43.1342,91820.277194683,0
+CFO.US,D,20190115,000000,43.1054,43.221,43.1054,43.1811,147386.65110858,0
+CFO.US,D,20190116,000000,43.2589,43.2887,43.1911,43.2599,146587.94343341,0
+CFO.US,D,20190117,000000,43.0854,43.4143,43.0854,43.3455,97220.584616486,0
+CFO.US,D,20190118,000000,43.2987,43.5658,43.2987,43.5449,122322.68249297,0
+CFO.US,D,20190122,000000,43.4472,43.4671,43.3385,43.3973,72701.463070744,0
+CFO.US,D,20190123,000000,43.4671,43.505,43.2987,43.4313,58559.520892577,0
+CFO.US,D,20190124,000000,43.4472,43.505,43.3923,43.4871,73983.810318062,0
+CFO.US,D,20190125,000000,43.6804,43.6804,43.5259,43.5489,237997.82937289,0
+CFO.US,D,20190128,000000,43.3385,43.5449,43.3385,43.505,147700.71581,0
+CFO.US,D,20190129,000000,43.4871,43.5728,43.4871,43.5479,61418.212056591,0
+CFO.US,D,20190130,000000,43.5449,43.7074,43.506,43.6176,91233.28725753,0
+CFO.US,D,20190131,000000,43.5648,43.7173,43.5648,43.7074,89293.711960922,0
+CFO.US,D,20190201,000000,43.7272,43.796,43.7074,43.7472,85254.01711139,0
+CFO.US,D,20190204,000000,43.8329,44.0303,43.6356,43.9903,145533.36834974,0
+CFO.US,D,20190205,000000,44.0003,44.2425,44.0003,44.1797,226064.37412066,0
+CFO.US,D,20190206,000000,44.0989,44.2325,44.0621,44.1747,86459.102435357,0
+CFO.US,D,20190207,000000,43.9704,44.0989,43.7432,44.0203,53423.108092093,0
+CFO.US,D,20190208,000000,43.8428,44.0203,43.7064,43.9804,41830.809384532,0
+CFO.US,D,20190211,000000,44.1827,44.2027,44.0631,44.1667,91054.68177238,0
+CFO.US,D,20190212,000000,44.38,44.8085,44.38,44.7707,59450.541515127,0
+CFO.US,D,20190213,000000,44.7887,45.0169,44.7607,44.9192,55998.84000435,0
+CFO.US,D,20190214,000000,44.684,44.9541,44.5854,44.7887,78018.488159584,0
+CFO.US,D,20190215,000000,44.8863,45.28,44.8863,45.28,59044.163866329,0
+CFO.US,D,20190219,000000,45.2381,45.4923,45.1354,45.3946,91335.634220932,0
+CFO.US,D,20190220,000000,45.3457,45.5989,45.3248,45.57,193841.13507499,0
+CFO.US,D,20190221,000000,45.4335,45.5531,45.3178,45.4524,59399.368033426,0
+CFO.US,D,20190222,000000,45.4524,45.7165,45.4355,45.7065,64997.345570818,0
+CFO.US,D,20190225,000000,45.872,46.0284,45.6258,45.6467,53147.172651551,0
+CFO.US,D,20190226,000000,45.5301,45.7364,45.5023,45.5023,55103.805775393,0
+CFO.US,D,20190227,000000,45.4524,45.6188,45.3358,45.5759,315550.73918916,0
+CFO.US,D,20190228,000000,45.5121,45.6467,45.4593,45.5023,73306.514236732,0
+CFO.US,D,20190301,000000,45.7264,45.9517,45.5401,45.8192,65325.457894662,0
+CFO.US,D,20190304,000000,45.8919,45.9108,45.1982,45.5301,139035.33957539,0
+CFO.US,D,20190305,000000,45.5799,45.5799,45.3856,45.3856,122597.61453191,0
+CFO.US,D,20190306,000000,45.3657,45.3946,45.0129,45.1126,112717.11895731,0
+CFO.US,D,20190307,000000,45.0129,45.0129,44.5246,44.6731,80996.584114232,0
+CFO.US,D,20190308,000000,44.398,44.6053,44.3043,44.6053,104545.41631087,0
+CFO.US,D,20190311,000000,44.683,45.0826,44.683,45.0627,51162.444282854,0
+CFO.US,D,20190312,000000,45.1216,45.26,45.0677,45.1314,64430.423665705,0
+CFO.US,D,20190313,000000,45.3079,45.571,45.3029,45.4195,89833.542022782,0
+CFO.US,D,20190314,000000,45.3757,45.4145,45.2002,45.3178,95268.968500654,0
+CFO.US,D,20190315,000000,45.3856,45.6677,45.3856,45.4733,69624.030357502,0
+CFO.US,D,20190318,000000,45.5311,45.7484,45.5131,45.7075,48501.423234429,0
+CFO.US,D,20190319,000000,45.864,45.9527,45.4335,45.5511,175009.29380922,0
+CFO.US,D,20190320,000000,45.5221,45.5899,45.1216,45.2282,39610.281639372,0
+CFO.US,D,20190321,000000,45.0528,45.84,45.0528,45.7524,74382.160754044,0
+CFO.US,D,20190322,000000,45.4943,45.5221,44.7887,44.8185,42022.459090508,0
+CFO.US,D,20190325,000000,44.8285,45.0528,44.6431,44.8485,59853.908959119,0
+CFO.US,D,20190326,000000,45.0826,45.3178,44.9351,45.1814,62838.025323378,0
+CFO.US,D,20190327,000000,45.2102,45.3139,44.8485,45.1026,73913.572205924,0
+CFO.US,D,20190328,000000,45.1614,45.4195,45.1026,45.3767,69851.802521149,0
+CFO.US,D,20190329,000000,45.5999,45.7334,45.5131,45.6677,46754.5010454,0
+CFO.US,D,20190401,000000,45.9128,46.2537,45.9128,46.2537,132765.08296467,0
+CFO.US,D,20190402,000000,46.2347,46.2736,46.0922,46.1659,26839.989451099,0
+CFO.US,D,20190403,000000,46.3812,46.4968,46.2247,46.3035,152717.72381985,0
+CFO.US,D,20190404,000000,46.3613,46.4729,46.2647,46.451,54028.15925808,0
+CFO.US,D,20190405,000000,46.5466,46.732,46.5466,46.6942,69834.744693915,0
+CFO.US,D,20190408,000000,46.6454,46.7669,46.4809,46.7669,45507.272854151,0
+CFO.US,D,20190409,000000,46.6553,46.6553,46.3613,46.451,91120.90627811,0
+CFO.US,D,20190410,000000,46.461,46.6772,46.446,46.6254,103786.84469978,0
+CFO.US,D,20190411,000000,46.6942,46.8008,46.6344,46.7619,70637.465975492,0
+CFO.US,D,20190412,000000,47.037,47.1546,46.9683,47.1536,50498.19242235,0
+CFO.US,D,20190415,000000,47.1835,47.1835,46.9971,47.0559,35840.501820771,0
+CFO.US,D,20190416,000000,47.1536,47.2762,46.9961,47.0519,41372.254852432,0
+CFO.US,D,20190417,000000,47.2134,47.2314,46.7908,46.9035,25452.285035574,0
+CFO.US,D,20190418,000000,46.9095,47.0251,46.7709,46.9593,103680.48412996,0
+CFO.US,D,20190422,000000,46.8705,46.9194,46.8008,46.8606,41620.095048119,0
+CFO.US,D,20190423,000000,46.9293,47.3589,46.9293,47.325,63793.263648454,0
+CFO.US,D,20190424,000000,47.31,47.4566,47.3001,47.31,43014.823274857,0
+CFO.US,D,20190425,000000,47.1835,47.2114,46.8895,47.1008,59398.364631825,0
+CFO.US,D,20190426,000000,47.0958,47.34,47.0659,47.3001,39553.08774806,0
+CFO.US,D,20190429,000000,47.4078,47.4865,47.3758,47.3948,27643.714134277,0
+CFO.US,D,20190430,000000,47.3978,47.5533,47.1736,47.5533,79824.61104313,0
+CFO.US,D,20190501,000000,47.6021,47.6021,47.0659,47.0898,35965.927021016,0
+CFO.US,D,20190502,000000,46.9493,47.2324,46.751,47.0559,58473.228354808,0
+CFO.US,D,20190503,000000,47.2512,47.5841,47.2512,47.5841,62159.725840447,0
+CFO.US,D,20190506,000000,46.8207,47.4466,46.8207,47.3788,139773.84315444,0
+CFO.US,D,20190507,000000,46.9881,47.0858,46.4201,46.6543,146021.0215283,0
+CFO.US,D,20190508,000000,46.5367,46.8018,46.5367,46.5656,182350.17992923,0
+CFO.US,D,20190509,000000,46.1939,46.5716,45.9378,46.469,90691.450392466,0
+CFO.US,D,20190510,000000,46.3025,46.755,45.877,46.6394,39943.410971226,0
+CFO.US,D,20190513,000000,45.9108,45.9517,45.3826,45.5581,154126.49966902,0
+CFO.US,D,20190514,000000,45.6746,46.2427,45.6746,45.9995,144705.56202812,0
+CFO.US,D,20190515,000000,45.6746,46.1939,45.6647,46.1201,58055.813288389,0
+CFO.US,D,20190516,000000,46.1839,46.6792,46.1839,46.4301,57204.928729918,0
+CFO.US,D,20190517,000000,46.1052,46.5616,46.1052,46.1351,32057.677781343,0
+CFO.US,D,20190520,000000,45.852,46.1401,45.843,45.9408,167425.58450153,0
+CFO.US,D,20190521,000000,46.1639,46.4789,46.1639,46.44,257630.38511704,0
+CFO.US,D,20190522,000000,46.2227,46.3413,46.1451,46.2029,148030.83493704,0
+CFO.US,D,20190523,000000,45.843,45.843,45.4115,45.6447,72635.238565015,0
+CFO.US,D,20190524,000000,45.8331,45.9606,45.6647,45.8112,38015.876493842,0
+CFO.US,D,20190528,000000,45.7932,45.9547,45.3149,45.3149,29344.479849615,0
+CFO.US,D,20190529,000000,45.1275,45.253,44.8435,45.1275,148798.43716255,0
+CFO.US,D,20190530,000000,45.1474,45.4693,45.0398,45.1962,57165.796067442,0
+CFO.US,D,20190531,000000,44.7747,44.9501,44.6731,44.7497,40571.540374059,0
+CFO.US,D,20190603,000000,44.7647,45.1674,44.7547,44.9122,50766.100650076,0
+CFO.US,D,20190604,000000,45.3149,46.0075,45.3149,46.0075,82712.400853601,0
+CFO.US,D,20190605,000000,46.1351,46.3503,45.9576,46.3314,43315.843755448,0
+CFO.US,D,20190606,000000,46.3503,46.6722,46.3025,46.6144,50519.263855991,0
+CFO.US,D,20190607,000000,46.732,47.0958,46.732,46.9493,52716.713364305,0
+CFO.US,D,20190610,000000,47.1746,47.3678,47.0759,47.1646,30535.517551155,0
+CFO.US,D,20190611,000000,47.3798,47.4875,46.9095,46.9563,35804.3793631,0
+CFO.US,D,20190612,000000,46.9881,47.1157,46.8895,46.9831,45433.021135605,0
+CFO.US,D,20190613,000000,47.1257,47.2423,47.0171,47.1944,62843.042331388,0
+CFO.US,D,20190614,000000,47.2144,47.2144,46.9593,47.0858,41965.265199196,0
+CFO.US,D,20190617,000000,47.1058,47.1157,46.8995,46.8995,26311.196806861,0
+CFO.US,D,20190618,000000,47.1746,47.5453,47.1646,47.342,44010.197664011,0
+CFO.US,D,20190619,000000,47.3609,47.5682,47.312,47.5353,46334.075774174,0
+CFO.US,D,20190620,000000,47.929,47.9459,47.5064,47.909,77520.800965006,0
+CFO.US,D,20190621,000000,47.8114,47.939,47.6739,47.7725,33311.929783806,0
+CFO.US,D,20190624,000000,47.7027,47.8413,47.5841,47.5941,35217.389425947,0
+CFO.US,D,20190625,000000,47.624,47.624,47.312,47.332,44870.112836899,0
+CFO.US,D,20190626,000000,47.3908,47.3908,47.1746,47.1746,36094.362426069,0
+CFO.US,D,20190627,000000,47.1845,47.4994,47.1845,47.4974,34236.06265922,0
+CFO.US,D,20190628,000000,47.6339,47.9588,47.6339,47.939,45695.912355321,0
+CFO.US,D,20190701,000000,48.3983,48.4931,48.0476,48.2718,142586.37784476,0
+CFO.US,D,20190702,000000,48.1751,48.3217,48.0964,48.2429,50523.277462399,0
+CFO.US,D,20190703,000000,48.3595,48.6824,48.3595,48.6644,24679.665802057,0
+CFO.US,D,20190705,000000,48.4771,48.6446,48.2579,48.5858,25499.444910867,0
+CFO.US,D,20190708,000000,48.4083,48.5269,48.2349,48.3217,42819.159962472,0
+CFO.US,D,20190709,000000,48.1064,48.3306,48.1064,48.3217,36373.308071417,0
+CFO.US,D,20190710,000000,48.4771,48.5568,48.3017,48.3395,34401.623923545,0
+CFO.US,D,20190711,000000,48.3983,48.4861,48.2619,48.4861,41888.003275844,0
+CFO.US,D,20190712,000000,48.5568,48.8349,48.5568,48.809,36644.226503948,0
+CFO.US,D,20190715,000000,48.9495,49.0551,48.6844,48.7532,29637.473117391,0
+CFO.US,D,20190716,000000,48.7232,48.8757,48.7044,48.7432,120489.46776617,0
+CFO.US,D,20190717,000000,48.7731,48.7731,48.4073,48.4273,207332.87301509,0
+CFO.US,D,20190718,000000,48.3485,48.6624,48.3325,48.6166,82027.077559455,0
+CFO.US,D,20190719,000000,48.7731,48.802,48.4073,48.4073,82672.264789522,0
+CFO.US,D,20190722,000000,48.4572,48.5498,48.3505,48.3775,80040.342387554,0
+CFO.US,D,20190723,000000,48.5469,48.803,48.4871,48.782,195992.42810962,0
+CFO.US,D,20190724,000000,48.7232,49.1449,48.7232,49.1159,79668.080393223,0
+CFO.US,D,20190725,000000,49.0083,49.1059,48.8508,48.9395,48967.001577743,0
+CFO.US,D,20190726,000000,48.9695,49.2704,48.9695,49.2415,34161.810940675,0
+CFO.US,D,20190729,000000,49.2704,49.2704,49.0661,49.096,37890.451293596,0
+CFO.US,D,20190730,000000,48.8319,49.0761,48.8319,49.0761,22360.804699903,0
+CFO.US,D,20190731,000000,49.0761,49.098,48.2519,48.5758,128682.24184626,0
+CFO.US,D,20190801,000000,48.6146,49.0093,47.9578,48.0466,86904.612746631,0
+CFO.US,D,20190802,000000,47.908,47.908,47.4955,47.6121,54487.717191783,0
+CFO.US,D,20190805,000000,46.8477,46.8965,45.9238,46.2775,167114.53000492,0
+CFO.US,D,20190806,000000,46.5238,46.9553,46.3553,46.9065,54391.390637994,0
+CFO.US,D,20190807,000000,46.5038,47.1416,46.1201,47.034,96072.693183832,0
+CFO.US,D,20190808,000000,47.2702,47.9479,47.2702,47.938,43388.088670789,0
+CFO.US,D,20190809,000000,47.7705,47.8293,47.3888,47.6121,50310.556322781,0
+CFO.US,D,20190812,000000,47.3589,47.3688,46.8576,46.9563,61672.072661889,0
+CFO.US,D,20190813,000000,47.6399,47.8094,46.8865,47.5333,73265.374771052,0
+CFO.US,D,20190814,000000,46.9165,46.9263,46.1719,46.2267,37529.226716887,0
+CFO.US,D,20190815,000000,46.2677,46.435,46.0404,46.3155,78473.029085276,0
+CFO.US,D,20190816,000000,46.5038,47.0948,46.5038,47.034,29126.741701988,0
+CFO.US,D,20190819,000000,47.5233,47.6319,47.4835,47.5233,50638.668646626,0
+CFO.US,D,20190820,000000,47.4277,47.4765,47.1516,47.1716,17482.266111125,0
+CFO.US,D,20190821,000000,47.4955,47.5931,47.4466,47.5233,36461.60741239,0
+CFO.US,D,20190822,000000,47.6419,47.7675,47.32,47.5333,50700.879545948,0
+CFO.US,D,20190823,000000,47.2902,47.5333,46.2069,46.3653,61163.34804969,0
+CFO.US,D,20190826,000000,46.748,46.748,46.455,46.739,54109.43478784,0
+CFO.US,D,20190827,000000,46.9653,46.9851,46.465,46.6004,27413.935167425,0
+CFO.US,D,20190828,000000,46.4251,46.9563,46.3553,46.9165,67956.376895028,0
+CFO.US,D,20190829,000000,47.4177,47.6221,47.2403,47.5333,67900.186405317,0
+CFO.US,D,20190830,000000,47.7406,47.7605,47.4366,47.6021,53882.666025795,0
+CFO.US,D,20190903,000000,47.2602,47.3888,46.9831,47.1914,55787.122266334,0
+CFO.US,D,20190904,000000,47.5821,47.7107,47.4715,47.6907,21048.355404527,0
+CFO.US,D,20190905,000000,48.1343,48.505,48.1343,48.3306,53788.34627521,0
+CFO.US,D,20190906,000000,48.4013,48.5778,48.3585,48.3874,72053.265635872,0
+CFO.US,D,20190909,000000,48.4572,48.514,48.2519,48.4323,57429.690688759,0
+CFO.US,D,20190910,000000,48.2708,48.4273,48.0456,48.4273,33733.358456633,0
+CFO.US,D,20190911,000000,48.4771,48.784,48.4053,48.784,38362.050046522,0
+CFO.US,D,20190912,000000,48.9615,49.0871,48.7741,48.9027,53104.026382666,0
+CFO.US,D,20190913,000000,49.0193,49.1319,48.8728,48.9714,47805.062522662,0
+CFO.US,D,20190916,000000,48.7741,48.9186,48.7642,48.8728,24581.332445063,0
+CFO.US,D,20190917,000000,48.7741,49.0003,48.7741,48.9814,49539.943892469,0
+CFO.US,D,20190918,000000,48.8827,49.0003,48.5568,48.9615,42416.795920083,0
+CFO.US,D,20190919,000000,49.0293,49.1807,48.8628,48.9027,44714.585588594,0
+CFO.US,D,20190920,000000,49.0391,49.0471,48.6486,48.6545,31386.402109625,0
+CFO.US,D,20190923,000000,48.5269,48.8269,48.4871,48.7044,28823.714418194,0
+CFO.US,D,20190924,000000,48.8339,48.9515,48.2419,48.3306,54200.744333619,0
+CFO.US,D,20190925,000000,48.3385,48.7044,48.214,48.6446,41122.407853541,0
+CFO.US,D,20190926,000000,48.6944,48.6944,48.3585,48.508,60957.650721286,0
+CFO.US,D,20190927,000000,48.6545,48.6545,48.0556,48.2519,40115.996046765,0
+CFO.US,D,20190930,000000,48.3775,48.6146,48.3775,48.5469,28128.357108028,0
+CFO.US,D,20191001,000000,48.5947,48.7542,47.7496,47.7984,235846.53633827,0
+CFO.US,D,20191002,000000,47.5323,47.5323,46.7958,46.9543,44956.405374669,0
+CFO.US,D,20191003,000000,46.8655,47.2044,46.4221,47.1994,35551.522159403,0
+CFO.US,D,20191004,000000,47.308,47.8383,47.308,47.8283,24695.720227689,0
+CFO.US,D,20191007,000000,47.6897,47.936,47.6111,47.6729,18371.279930471,0
+CFO.US,D,20191008,000000,47.1108,47.2304,46.7859,46.7859,39514.958487185,0
+CFO.US,D,20191009,000000,47.1008,47.3569,47.0121,47.1696,34813.018580354,0
+CFO.US,D,20191010,000000,47.1596,47.6259,47.1596,47.4855,35413.052738331,0
+CFO.US,D,20191011,000000,47.9868,48.497,47.9868,48.1343,66666.002434894,0
+CFO.US,D,20191014,000000,48.0754,48.0904,47.9658,48.0256,17402.997384569,0
+CFO.US,D,20191015,000000,48.1741,48.4811,48.1642,48.3884,31374.361290401,0
+CFO.US,D,20191016,000000,48.2807,48.4283,48.219,48.2609,41412.390916511,0
+CFO.US,D,20191017,000000,48.3685,48.6086,48.3685,48.4681,505221.73720637,0
+CFO.US,D,20191018,000000,48.4083,48.5478,48.3157,48.4691,27071.775221154,0
+CFO.US,D,20191021,000000,48.7152,48.7751,48.6555,48.7312,16821.024455427,0
+CFO.US,D,20191022,000000,48.7172,48.8448,48.5678,48.5678,39677.509546704,0
+CFO.US,D,20191023,000000,48.4581,48.6704,48.4581,48.6654,41322.084772334,0
+CFO.US,D,20191024,000000,48.7651,48.8638,48.6156,48.8448,33068.103194527,0
+CFO.US,D,20191025,000000,48.7054,49.0999,48.7054,48.9823,55549.316086667,0
+CFO.US,D,20191028,000000,49.1996,49.3082,49.1389,49.1637,35050.82476002,0
+CFO.US,D,20191029,000000,49.0999,49.397,49.0701,49.2544,72056.275840678,0
+CFO.US,D,20191030,000000,49.2844,49.3242,49.0303,49.3242,49416.525495426,0
+CFO.US,D,20191031,000000,49.2455,49.2455,48.8399,49.0203,31835.926027307,0
+CFO.US,D,20191101,000000,49.2844,49.5714,49.2844,49.5614,40739.108441588,0
+CFO.US,D,20191104,000000,49.8175,49.8175,49.685,49.7687,36299.056352871,0
+CFO.US,D,20191105,000000,49.8075,49.9561,49.7787,49.8075,20085.089866636,0
+CFO.US,D,20191106,000000,49.7976,49.8275,49.68,49.8275,36281.998525638,0
+CFO.US,D,20191107,000000,50.0686,50.1694,49.8475,49.8773,40272.526696673,0
+CFO.US,D,20191108,000000,49.8475,50.0138,49.8175,50.0138,35373.920075854,0
+CFO.US,D,20191111,000000,49.6989,49.995,49.6989,49.9461,27975.840064528,0
+CFO.US,D,20191112,000000,49.9072,50.1664,49.9072,50.0138,91258.37229758,0
+CFO.US,D,20191113,000000,49.8075,50.1036,49.8075,50.0178,85336.296042752,0
+CFO.US,D,20191114,000000,49.985,50.1724,49.985,50.1624,49186.746528575,0
+CFO.US,D,20191115,000000,50.3397,50.4395,50.275,50.4295,33615.960469203,0
+CFO.US,D,20191118,000000,50.3896,50.4693,50.3198,50.4015,52617.376605711,0
+CFO.US,D,20191119,000000,50.558,50.5849,50.3298,50.5191,36274.974714424,0
+CFO.US,D,20191120,000000,50.3797,50.5391,50.1096,50.3338,39882.203473506,0
+CFO.US,D,20191121,000000,50.3896,50.3896,50.1186,50.2022,30885.704710242,0
+CFO.US,D,20191122,000000,50.3278,50.3717,50.1734,50.3547,31920.211761874,0
+CFO.US,D,20191125,000000,50.4793,50.8002,50.4793,50.7822,38297.832343995,0
+CFO.US,D,20191126,000000,50.7752,50.9905,50.7752,50.9905,30660.942751401,0
+CFO.US,D,20191127,000000,51.0205,51.1569,51.0005,51.1569,39003.22367018,0
+CFO.US,D,20191129,000000,51.1181,51.1181,50.881,50.881,7975.0359324584,0
+CFO.US,D,20191202,000000,50.9806,50.9806,50.4893,50.5141,21951.4168463,0
+CFO.US,D,20191203,000000,50.0936,50.1614,49.8475,50.1474,38203.51259341,0
+CFO.US,D,20191204,000000,50.3397,50.5979,50.3378,50.4603,34205.960611161,0
+CFO.US,D,20191205,000000,50.5291,50.6059,50.3876,50.567,29275.24513908,0
+CFO.US,D,20191206,000000,50.855,51.0882,50.855,50.9746,23450.498839643,0
+CFO.US,D,20191209,000000,50.9238,50.9606,50.8022,50.8022,69174.50643982,0
+CFO.US,D,20191210,000000,50.8052,50.865,50.6756,50.6966,26627.268311481,0
+CFO.US,D,20191211,000000,50.7952,50.8899,50.7055,50.851,40839.448601785,0
+CFO.US,D,20191212,000000,50.875,51.4022,50.865,51.3344,61599.827746547,0
+CFO.US,D,20191213,000000,51.3145,51.5138,51.1969,51.2626,51049.059901832,0
+CFO.US,D,20191216,000000,51.5038,51.7021,51.5038,51.5566,55246.288802873,0
+CFO.US,D,20191217,000000,51.6134,51.7021,51.5836,51.6523,25521.519746109,0
+CFO.US,D,20191218,000000,51.6852,51.7051,51.5656,51.6084,28739.428683628,0
+CFO.US,D,20191219,000000,51.6154,51.7839,51.5955,51.7151,49643.294257471,0
+CFO.US,D,20191220,000000,51.8925,52.0778,51.8925,52.0559,88485.973671336,0
+CFO.US,D,20191223,000000,52.1486,52.1486,51.9653,51.9672,26800.856788622,0
+CFO.US,D,20191224,000000,52.0001,52.0619,51.9403,51.9702,10166.465031162,0
+CFO.US,D,20191226,000000,52.0649,52.1008,51.9802,52.0739,16687.572042365,0
+CFO.US,D,20191227,000000,52.1187,52.1676,51.9871,52.0609,26620.244500267,0
+CFO.US,D,20191230,000000,51.9573,52.029,51.8137,51.8685,27226.299067857,0
+CFO.US,D,20191231,000000,51.8038,52.04,51.8038,52.0001,27650.73794549,0
+CFO.US,D,20200102,000000,52.1785,52.2902,51.9065,52.2154,41022.067693344,0
+CFO.US,D,20200103,000000,51.7749,52.031,51.7749,51.9901,37428.88655669,0
+CFO.US,D,20200106,000000,51.6054,51.9702,51.6054,51.9702,85132.605517552,0
+CFO.US,D,20200107,000000,51.9025,51.9901,51.7899,51.8945,119869.36557615,0
+CFO.US,D,20200108,000000,51.9025,52.2872,51.9025,52.0609,78499.117526928,0
+CFO.US,D,20200109,000000,52.2582,52.3888,52.2374,52.3569,32811.232384423,0
+CFO.US,D,20200110,000000,52.4366,52.4795,52.1785,52.2324,25746.281704951,0
+CFO.US,D,20200113,000000,52.2872,52.5761,52.2872,52.5761,47611.406013482,0
+CFO.US,D,20200114,000000,52.5761,52.7814,52.5463,52.626,42250.231254155,0
+CFO.US,D,20200115,000000,52.8313,52.8792,52.5961,52.7077,28954.15662645,0
+CFO.US,D,20200116,000000,52.898,53.2001,52.898,53.2001,31994.463480419,0
+CFO.US,D,20200117,000000,53.2369,53.3445,53.2369,53.3217,42838.22459291,0
+CFO.US,D,20200121,000000,53.1073,53.2867,53.0974,53.1173,40097.93481793,0
+CFO.US,D,20200122,000000,53.2767,53.4362,53.1373,53.1701,39811.965361368,0
+CFO.US,D,20200123,000000,53.0077,53.2967,52.7924,53.2947,65320.440886653,0
+CFO.US,D,20200124,000000,53.3365,53.3365,52.5363,52.7705,104883.56265073,0
+CFO.US,D,20200127,000000,51.8725,52.2384,51.8237,51.9802,60822.19150502,0
+CFO.US,D,20200128,000000,52.2284,52.6599,52.1785,52.4965,48160.266689759,0
+CFO.US,D,20200129,000000,52.5661,52.6459,52.347,52.347,30066.929003034,0
+CFO.US,D,20200130,000000,51.9702,52.5363,51.8725,52.5233,35501.352079304,0
+CFO.US,D,20200131,000000,52.307,52.307,51.4978,51.5058,37501.131472031,0
+CFO.US,D,20200203,000000,51.735,52.1586,51.735,51.8905,43781.422098762,0
+CFO.US,D,20200204,000000,52.4466,52.7526,52.4466,52.5403,28526.70754401,0
+CFO.US,D,20200205,000000,52.9478,53.1771,52.908,53.1472,29335.449235198,0
+CFO.US,D,20200206,000000,53.3067,53.3067,53.1054,53.1472,44457.71477849,0
+CFO.US,D,20200207,000000,52.918,52.918,52.626,52.6898,20002.810935274,0
+CFO.US,D,20200210,000000,52.5661,52.8782,52.5661,52.8782,16290.225007984,0
+CFO.US,D,20200211,000000,53.0874,53.3575,53.0874,53.1871,28496.605495951,0
+CFO.US,D,20200212,000000,53.3775,53.5359,53.3775,53.4771,25418.169381107,0
+CFO.US,D,20200213,000000,53.1881,53.6584,53.1881,53.5468,34067.49119009,0
+CFO.US,D,20200214,000000,53.6734,53.6734,53.4731,53.6006,37235.230047509,0
+CFO.US,D,20200218,000000,53.3874,53.5728,53.2777,53.4372,37948.64858651,0
+CFO.US,D,20200219,000000,53.6036,53.7721,53.6036,53.6854,33938.052383435,0
+CFO.US,D,20200220,000000,53.5359,53.792,53.2877,53.6266,31525.874932299,0
+CFO.US,D,20200221,000000,53.3276,53.3276,52.9968,53.0934,35770.263708633,0
+CFO.US,D,20200224,000000,51.6154,51.9144,51.3762,51.6204,43233.564824086,0
+CFO.US,D,20200225,000000,51.8137,51.8137,49.8733,49.9511,140146.10514877,0
+CFO.US,D,20200226,000000,50.1106,50.6108,49.4876,49.5116,50007.529038986,0
+CFO.US,D,20200227,000000,48.4611,49.3591,47.902,48.1622,87910.021151806,0
+CFO.US,D,20200228,000000,46.2417,46.9353,45.6587,46.6862,360261.31117135,0
+CFO.US,D,20200302,000000,46.9055,48.6366,46.6074,48.6366,444076.45038552,0
+CFO.US,D,20200303,000000,48.6466,48.8209,48.3296,48.4482,43377.051253168,0
+CFO.US,D,20200304,000000,48.5778,48.8847,48.4283,48.8359,45866.490627655,0
+CFO.US,D,20200305,000000,48.3884,48.6366,48.2409,48.5379,84151.278750826,0
+CFO.US,D,20200306,000000,47.8951,48.2857,47.8951,48.2698,73936.65044277,0
+CFO.US,D,20200309,000000,47.2912,48.806,47.2314,47.331,63485.219356649,0
+CFO.US,D,20200310,000000,47.6967,47.7366,46.6384,47.7267,98263.118880933,0
+CFO.US,D,20200311,000000,47.321,47.4237,46.9742,47.1117,81535.41077449,0
+CFO.US,D,20200312,000000,46.2317,46.6414,45.7464,46.0663,95683.373362268,0
+CFO.US,D,20200313,000000,46.6872,46.727,45.9756,46.6902,176778.29083349,0
+CFO.US,D,20200316,000000,42.6101,46.2019,42.6101,45.4793,175073.51151174,0
+CFO.US,D,20200317,000000,45.7663,46.1131,45.4205,46.0743,79094.134676896,0
+CFO.US,D,20200318,000000,45.4205,45.7165,44.8165,45.3308,150378.79468566,0
+CFO.US,D,20200319,000000,45.282,45.6178,44.9949,45.4673,120391.13440918,0
+CFO.US,D,20200320,000000,45.5491,45.6766,45.0049,45.0627,101367.64343743,0
+CFO.US,D,20200323,000000,45.0149,45.1434,44.5594,44.7079,150843.36962737,0
+CFO.US,D,20200324,000000,45.1932,45.5789,45.0029,45.5411,98477.846823754,0
+CFO.US,D,20200325,000000,45.5591,46.1609,45.4683,45.7912,98167.795728745,0
+CFO.US,D,20200326,000000,45.8958,46.451,45.8958,46.4012,298467.82691562,0
+CFO.US,D,20200327,000000,46.0932,46.4211,46.0145,46.1471,237165.00604326,0
+CFO.US,D,20200330,000000,46.2417,46.4311,46.0932,46.3992,71802.41523538,0
+CFO.US,D,20200331,000000,46.3015,46.4111,46.1719,46.1819,112501.38761289,0
+CFO.US,D,20200401,000000,45.8162,45.8988,45.6089,45.6467,158880.61645915,0
+CFO.US,D,20200402,000000,45.4295,46.4101,45.4295,46.1231,93078.542803554,0
+CFO.US,D,20200403,000000,46.0543,46.2009,45.4395,45.5979,91922.624158084,0
+CFO.US,D,20200406,000000,46.5476,47.321,46.5476,47.321,100752.55825542,0
+CFO.US,D,20200407,000000,48.3107,48.3395,47.4875,47.5473,53971.968768371,0
+CFO.US,D,20200408,000000,47.7067,48.499,47.5672,48.4393,61950.014905635,0
+CFO.US,D,20200409,000000,48.9057,49.3003,48.7502,48.9754,51858.804994621,0
+CFO.US,D,20200413,000000,48.9754,48.9754,48.1532,48.3595,52064.502323025,0
+CFO.US,D,20200414,000000,48.7671,49.1608,48.7671,49.0233,78574.372647075,0
+CFO.US,D,20200415,000000,48.3395,48.4781,48.1931,48.2718,42056.574744975,0
+CFO.US,D,20200416,000000,48.4193,48.4193,48.0556,48.3495,73297.483622315,0
+CFO.US,D,20200417,000000,48.9655,49.1917,48.8369,49.1917,58599.656956656,0
+CFO.US,D,20200420,000000,48.7472,49.1409,48.6525,48.7512,64353.161742353,0
+CFO.US,D,20200421,000000,48.2419,48.3495,47.913,48.0067,84140.241333203,0
+CFO.US,D,20200422,000000,48.4791,48.5887,48.2409,48.3993,43175.367531172,0
+CFO.US,D,20200423,000000,48.6076,48.8757,48.4492,48.509,32482.116658977,0
+CFO.US,D,20200424,000000,48.6974,48.9256,48.4591,48.8468,67980.458533475,0
+CFO.US,D,20200427,000000,49.0233,49.5923,49.0143,49.5435,19601.450294486,0
+CFO.US,D,20200428,000000,49.9551,50.0826,49.5484,49.6471,39554.091149662,0
+CFO.US,D,20200429,000000,50.3198,50.558,50.1873,50.3995,47318.412745706,0
+CFO.US,D,20200430,000000,50.0926,50.0926,49.6909,49.7069,28866.860687078,0
+CFO.US,D,20200501,000000,49.3003,49.3003,48.8558,48.9853,35978.971241842,0
+CFO.US,D,20200504,000000,48.6774,49.0511,48.6774,49.0043,37263.325292364,0
+CFO.US,D,20200505,000000,49.3003,49.5484,49.2315,49.3003,18577.980660476,0
+CFO.US,D,20200506,000000,49.4787,49.5186,49.0641,49.0641,22405.957771993,0
+CFO.US,D,20200507,000000,49.4,49.6621,49.3402,49.3402,29136.775718008,0
+CFO.US,D,20200508,000000,49.7269,49.9551,49.7269,49.9252,39443.716973445,0
+CFO.US,D,20200511,000000,49.7467,49.993,49.6272,49.8355,33300.892366184,0
+CFO.US,D,20200512,000000,49.9252,49.9252,49.2315,49.2315,22505.294530588,0
+CFO.US,D,20200513,000000,49.1518,49.1518,48.3315,48.509,42852.272215337,0
+CFO.US,D,20200514,000000,48.213,48.807,47.9818,48.797,18464.596279454,0
+CFO.US,D,20200515,000000,48.6774,48.9655,48.6774,48.9256,25314.819016104,0
+CFO.US,D,20200518,000000,49.7957,50.1126,49.6471,49.994,36741.556459339,0
+CFO.US,D,20200519,000000,49.9551,50.0826,49.7139,49.7139,21010.226143652,0
+CFO.US,D,20200520,000000,50.0228,50.26,49.9152,50.1235,34772.882516275,0
+CFO.US,D,20200521,000000,50.2302,50.2302,49.8554,49.994,24944.563824977,0
+CFO.US,D,20200522,000000,49.8853,50.0627,49.7957,50.0528,30058.901790219,0
+CFO.US,D,20200526,000000,50.6666,50.877,50.6378,50.6766,32239.2934713,0
+CFO.US,D,20200527,000000,51.0613,51.2607,50.7762,51.2607,21347.369081914,0
+CFO.US,D,20200528,000000,51.3264,51.5486,51.1709,51.2227,20770.413160781,0
+CFO.US,D,20200529,000000,51.1511,51.3194,50.9537,51.2507,16835.072077854,0
+CFO.US,D,20200601,000000,51.3294,51.5885,51.3294,51.4858,17414.034802191,0
+CFO.US,D,20200602,000000,51.6084,51.748,51.5456,51.737,23246.808314443,0
+CFO.US,D,20200603,000000,51.8955,52.3699,51.8955,52.31,107347.91698517,0
+CFO.US,D,20200604,000000,52.1616,52.3748,52.0768,52.2802,20802.522012045,0
+CFO.US,D,20200605,000000,53.1422,53.3117,52.9828,53.0625,29488.9696803,0
+CFO.US,D,20200608,000000,53.1422,53.4611,53.1422,53.4452,51391.219848103,0
+CFO.US,D,20200609,000000,53.1721,53.1721,52.8642,52.903,26552.013191333,0
+CFO.US,D,20200610,000000,52.5891,52.7964,52.4097,52.4675,18681.331025479,0
+CFO.US,D,20200611,000000,51.6384,51.6384,50.6786,50.7065,67335.271303408,0
+CFO.US,D,20200612,000000,51.4788,51.4798,50.558,51.0643,29810.05819293,0
+CFO.US,D,20200615,000000,50.5391,51.3872,50.27,51.3693,25225.516273529,0
+CFO.US,D,20200616,000000,52.1716,52.2014,51.738,51.7988,23179.580407111,0
+CFO.US,D,20200617,000000,51.8955,51.9443,51.6682,51.6682,89972.011443854,0
+CFO.US,D,20200618,000000,51.5386,51.7948,51.5386,51.6782,12516.431582975,0
+CFO.US,D,20200619,000000,52.0818,52.0818,51.3892,51.4788,38244.65205909,0
+CFO.US,D,20200622,000000,51.4988,51.6184,51.2487,51.5386,44603.208010776,0
+CFO.US,D,20200623,000000,51.8067,51.8067,51.5486,51.5716,29074.564818686,0
+CFO.US,D,20200624,000000,51.3892,51.3892,50.6069,50.7584,51447.410337814,0
+CFO.US,D,20200625,000000,50.6437,51.0125,50.4993,51.0125,13570.003265044,0
+CFO.US,D,20200626,000000,50.9537,50.9537,50.4295,50.5131,103767.78006934,0
+CFO.US,D,20200629,000000,50.7564,50.9636,50.5281,50.9537,11933.455252231,0
+CFO.US,D,20200630,000000,50.9148,51.44,50.9148,51.3553,33551.742766676,0
+CFO.US,D,20200701,000000,51.5088,51.5088,51.2207,51.2995,22419.001992818,0
+CFO.US,D,20200702,000000,51.7281,51.8267,51.439,51.449,21081.467657392,0
+CFO.US,D,20200706,000000,51.8755,51.8755,51.6882,51.748,20003.814336876,0
+CFO.US,D,20200707,000000,51.6384,51.6981,51.3992,51.4191,80821.992235488,0
+CFO.US,D,20200708,000000,51.429,51.5875,51.3274,51.5386,27467.11545233,0
+CFO.US,D,20200709,000000,51.5188,51.5188,50.9437,51.1909,16278.184188761,0
+CFO.US,D,20200710,000000,51.3095,51.5586,51.1699,51.5586,22570.515634715,0
+CFO.US,D,20200713,000000,51.7181,51.9533,51.3493,51.3493,25316.825819308,0
+CFO.US,D,20200714,000000,51.2805,51.8267,51.2805,51.8167,14461.023887594,0
+CFO.US,D,20200715,000000,52.1316,52.4157,52.1217,52.3808,42670.656525381,0
+CFO.US,D,20200716,000000,52.321,52.4506,52.1785,52.3808,28536.74156003,0
+CFO.US,D,20200717,000000,52.4506,52.6031,52.3539,52.5603,38165.383332535,0
+CFO.US,D,20200720,000000,52.4605,52.5573,52.4267,52.5103,61993.16117452,0
+CFO.US,D,20200721,000000,52.6878,52.8462,52.6878,52.7177,18488.677917901,0
+CFO.US,D,20200722,000000,52.6299,52.9738,52.6299,52.9638,20354.001495963,0
+CFO.US,D,20200723,000000,52.924,53.1931,52.8074,52.894,28286.894561139,0
+CFO.US,D,20200724,000000,52.7476,52.8034,52.6131,52.6878,15422.282622281,0
+CFO.US,D,20200727,000000,52.7476,52.8552,52.6299,52.8462,17804.358025357,0
+CFO.US,D,20200728,000000,52.8174,52.8184,52.6101,52.6101,34638.42670161,0
+CFO.US,D,20200729,000000,52.7575,53.1034,52.7575,53.0834,19029.511381363,0
+CFO.US,D,20200730,000000,52.7575,52.904,52.5901,52.8652,29349.496857626,0
+CFO.US,D,20200731,000000,52.7575,52.8462,52.4605,52.8462,30327.813419546,0
+CFO.US,D,20200803,000000,52.8652,53.1123,52.8652,53.0336,132317.5658502,0
+CFO.US,D,20200804,000000,52.944,53.1931,52.914,53.1233,30316.776001925,0
+CFO.US,D,20200805,000000,53.4223,53.5698,53.4223,53.5598,19706.807462693,0
+CFO.US,D,20200806,000000,53.4323,53.6186,53.3325,53.6186,32773.103123548,0
+CFO.US,D,20200807,000000,53.4721,54.0451,53.4721,54.0451,65767.95800113,0
+CFO.US,D,20200810,000000,54.1249,54.392,54.1249,54.3172,18683.337828683,0
+CFO.US,D,20200811,000000,54.6401,54.8674,54.1349,54.2046,39836.046999815,0
+CFO.US,D,20200812,000000,54.4906,54.7537,54.4906,54.6301,18708.422868732,0
+CFO.US,D,20200813,000000,54.5106,54.6829,54.402,54.5205,20999.18872603,0
+CFO.US,D,20200814,000000,54.3232,54.68,54.2644,54.5106,22852.471484869,0
+CFO.US,D,20200817,000000,54.6202,54.7587,54.5634,54.6401,47715.759780086,0
+CFO.US,D,20200818,000000,54.5803,54.6202,54.3571,54.407,18589.018078098,0
+CFO.US,D,20200819,000000,54.5305,54.5704,54.1946,54.2286,46448.463556798,0
+CFO.US,D,20200820,000000,53.9953,54.1249,53.8269,53.9953,24791.043379875,0
+CFO.US,D,20200821,000000,53.9156,54.0153,53.807,54.0153,30890.721718252,0
+CFO.US,D,20200824,000000,54.2844,54.6301,54.2544,54.6301,13853.965918401,0
+CFO.US,D,20200825,000000,54.7687,54.7687,54.407,54.6301,26152.659353749,0
+CFO.US,D,20200826,000000,54.5006,54.7418,54.4149,54.6401,20657.028779759,0
+CFO.US,D,20200827,000000,54.7887,55.1344,54.7687,54.9172,31478.715057007,0
+CFO.US,D,20200828,000000,55.0866,55.2241,54.8185,55.1813,23442.471626828,0
+CFO.US,D,20200831,000000,55.1644,55.1644,54.8973,54.9072,36491.709460449,0
+CFO.US,D,20200901,000000,54.987,55.274,54.8524,55.274,50297.512101956,0
+CFO.US,D,20200902,000000,55.3827,56.3244,55.3827,56.2048,21281.144576184,0
+CFO.US,D,20200903,000000,56.0463,56.1461,54.3042,54.6401,28251.775505071,0
+CFO.US,D,20200904,000000,54.977,55.0766,53.7182,54.3522,90498.797284889,0
+CFO.US,D,20200908,000000,53.8558,53.8558,53.1731,53.1931,23447.488634837,0
+CFO.US,D,20200909,000000,53.5598,54.3052,53.5598,53.9555,23265.872944881,0
+CFO.US,D,20200910,000000,54.0352,54.3042,53.2159,53.2867,22954.81844827,0
+CFO.US,D,20200911,000000,53.4323,53.6664,53.0037,53.4323,18358.235709645,0
+CFO.US,D,20200914,000000,53.787,54.4219,53.787,54.2644,46926.082719336,0
+CFO.US,D,20200915,000000,54.4807,54.6401,54.3232,54.392,14480.08851803,0
+CFO.US,D,20200916,000000,54.5205,55.0268,54.5205,54.5205,29112.694079561,0
+CFO.US,D,20200917,000000,53.7771,54.381,53.7771,54.1946,16023.320181861,0
+CFO.US,D,20200918,000000,54.2744,54.3322,53.5309,53.6784,16560.140038915,0
+CFO.US,D,20200921,000000,53.0136,53.0136,52.1706,52.7406,26346.315862929,0
+CFO.US,D,20200922,000000,52.9838,53.1931,52.5503,53.1432,16901.296583584,0
+CFO.US,D,20200923,000000,53.2529,53.3475,52.0768,52.0768,13642.248180386,0
+CFO.US,D,20200924,000000,52.033,52.6001,51.5885,52.1147,20221.552484504,0
+CFO.US,D,20200925,000000,51.7769,52.9788,51.7769,52.8552,22956.825251474,0
+CFO.US,D,20200928,000000,53.3824,53.8757,53.3824,53.7482,27386.843324172,0
+CFO.US,D,20200929,000000,53.6286,53.9255,53.511,53.5309,19874.375530222,0
+CFO.US,D,20200930,000000,53.6584,54.3042,53.5538,53.9385,70674.591834764,0
+CFO.US,D,20201001,000000,54.3332,54.3332,53.8757,54.085,23308.015812164,0
+CFO.US,D,20201002,000000,53.4621,54.2993,53.4621,54.0751,26751.690110125,0
+CFO.US,D,20201005,000000,54.4219,55.1255,54.4219,55.0568,49801.831710583,0
+CFO.US,D,20201006,000000,55.264,55.7204,54.5803,54.7189,14927.605632509,0
+CFO.US,D,20201007,000000,55.0588,55.6936,55.0588,55.6138,14911.551206878,0
+CFO.US,D,20201008,000000,55.8221,56.2088,55.8221,56.1799,24610.431091521,0
+CFO.US,D,20201009,000000,56.4868,56.7101,56.4062,56.5068,23445.481831634,0
+CFO.US,D,20201012,000000,56.7261,57.0918,56.6911,56.9732,13607.129124316,0
+CFO.US,D,20201013,000000,56.9234,56.9832,56.5786,56.7739,18414.426199356,0
+CFO.US,D,20201014,000000,56.9234,57.044,56.4968,56.5865,15661.092203549,0
+CFO.US,D,20201015,000000,55.9607,56.7839,55.9607,56.7261,21569.12083595,0
+CFO.US,D,20201016,000000,56.9433,57.1217,56.7639,56.7639,17421.058613405,0
+CFO.US,D,20201019,000000,56.9732,57.0629,55.8939,55.8939,12800.394236333,0
+CFO.US,D,20201020,000000,56.2088,56.7639,56.1679,56.2387,20833.627461706,0
+CFO.US,D,20201021,000000,56.1001,56.444,55.9706,55.9706,12381.975768311,0
+CFO.US,D,20201022,000000,55.9507,56.438,55.7932,56.3982,23485.617895713,0
+CFO.US,D,20201023,000000,56.6762,56.7281,56.3632,56.6563,15162.40160737,0
+CFO.US,D,20201026,000000,56.0803,56.0803,55.2042,55.6038,54526.84985426,0
+CFO.US,D,20201027,000000,55.7534,55.7534,55.1374,55.1574,26004.155916658,0
+CFO.US,D,20201028,000000,54.2156,54.5126,53.5498,53.5498,34005.280290767,0
+CFO.US,D,20201029,000000,53.492,54.3442,53.3017,54.0421,19391.739359675,0
+CFO.US,D,20201030,000000,53.7781,53.8209,53.1233,53.6196,34056.453772467,0
+CFO.US,D,20201102,000000,54.1956,54.6571,54.0561,54.5126,65074.607494169,0
+CFO.US,D,20201103,000000,55.0488,55.9198,55.0388,55.6437,44647.357681262,0
+CFO.US,D,20201104,000000,55.9218,56.8287,55.7234,56.1699,30305.738584303,0
+CFO.US,D,20201105,000000,56.9035,57.5303,56.8935,57.31,23348.151876243,0
+CFO.US,D,20201106,000000,57.34,57.4207,57.2054,57.34,14992.826736638,0
+CFO.US,D,20201109,000000,59.4528,59.97,57.9648,57.9648,70196.972672227,0
+CFO.US,D,20201110,000000,57.9838,58.3814,57.6967,58.2329,26644.326138714,0
+CFO.US,D,20201111,000000,58.6096,58.6196,58.2917,58.497,24500.056915304,0
+CFO.US,D,20201112,000000,58.1133,58.3117,57.5223,57.7456,22157.114174704,0
+CFO.US,D,20201113,000000,58.1033,58.7591,58.1033,58.7591,129486.96993104,0
+CFO.US,D,20201116,000000,59.2934,59.5026,59.101,59.4179,105820.73974698,0
+CFO.US,D,20201117,000000,59.0362,59.4408,58.795,59.2734,93460.838813904,0
+CFO.US,D,20201118,000000,59.4029,59.4827,58.6894,58.7083,74762.449961191,0
+CFO.US,D,20201119,000000,58.52,58.9365,58.4502,58.9365,34138.732703829,0
+CFO.US,D,20201120,000000,58.9963,59.0063,58.7482,58.7482,44446.677360868,0
+CFO.US,D,20201123,000000,59.0761,59.3242,58.8967,59.1946,58799.333875449,0
+CFO.US,D,20201124,000000,59.6321,59.995,59.6321,59.9092,34451.794003644,0
+CFO.US,D,20201125,000000,59.8195,59.8195,59.4727,59.6959,20212.521870086,0
+CFO.US,D,20201127,000000,59.8494,59.9391,59.7896,59.8694,3980.4941550154,0
+CFO.US,D,20201130,000000,59.8594,59.8594,59.2674,59.5106,16852.129905088,0
+CFO.US,D,20201201,000000,60.0776,60.3059,60.0478,60.1564,32471.079241354,0
+CFO.US,D,20201202,000000,60.0587,60.0587,59.7717,60.0188,17761.211756473,0
+CFO.US,D,20201203,000000,60.1414,60.3657,60.0478,60.0478,30604.75226169,0
+CFO.US,D,20201204,000000,60.2062,60.8122,60.2062,60.8122,18031.126787403,0
+CFO.US,D,20201207,000000,60.8022,60.8022,60.4952,60.6826,24718.798464533,0
+CFO.US,D,20201208,000000,60.3955,60.8809,60.3955,60.8709,24216.094261946,0
+CFO.US,D,20201209,000000,61.0693,61.0693,60.3557,60.6576,19222.164488941,0
+CFO.US,D,20201210,000000,60.3856,60.6048,60.2191,60.575,25123.169310127,0
+CFO.US,D,20201211,000000,60.3757,60.5839,60.0816,60.4255,18468.609885862,0
+CFO.US,D,20201214,000000,60.6726,61.1889,60.2759,60.2759,27115.92489164,0
+CFO.US,D,20201215,000000,60.6248,61.0991,60.561,61.0294,19461.977471812,0
+CFO.US,D,20201216,000000,60.9706,61.0005,60.7124,60.8809,20344.970881546,0
+CFO.US,D,20201217,000000,60.9895,61.3882,60.9895,61.3682,19040.548798985,0
+CFO.US,D,20201218,000000,61.4978,61.5078,61.0393,61.4082,31763.681111966,0
+CFO.US,D,20201221,000000,60.6926,61.1281,60.2181,61.0693,34482.899453305,0
+CFO.US,D,20201222,000000,61.149,61.1589,60.9447,61.0353,31581.062020407,0
+CFO.US,D,20201223,000000,61.1589,61.4878,61.1589,61.3034,20029.902778528,0
+CFO.US,D,20201224,000000,61.3184,61.418,61.1391,61.3842,9007.5361808857,0
+CFO.US,D,20201228,000000,61.7938,61.7938,61.3782,61.428,25935.924607723,0
+CFO.US,D,20201229,000000,61.5267,61.5267,60.9377,61.1201,20269.715761398,0
+CFO.US,D,20201230,000000,61.2985,61.6164,61.2985,61.4679,18486.671114697,0
+CFO.US,D,20201231,000000,61.4779,61.8835,61.2287,61.8835,25736.247688932,0
+CFO.US,D,20210104,000000,62.047,62.047,60.4753,60.9297,31643.27291973,0
+CFO.US,D,20210105,000000,60.7822,61.5237,60.7822,61.3882,136625.16892746,0
+CFO.US,D,20210106,000000,61.4779,63.0286,61.4779,62.624,24413.764377534,0
+CFO.US,D,20210107,000000,63.1143,63.501,63.0545,63.3714,37943.631578499,0
+CFO.US,D,20210108,000000,63.6495,63.7581,62.9748,63.6096,26683.458801191,0
+CFO.US,D,20210111,000000,63.1143,63.7013,63.1143,63.511,21215.923472056,0
+CFO.US,D,20210112,000000,63.6196,63.8977,63.51,63.8079,59238.823777111,0
+CFO.US,D,20210113,000000,63.7282,63.7471,63.474,63.521,32833.307219666,0
+CFO.US,D,20210114,000000,63.481,63.8577,63.481,63.5598,38359.039841716,0
+CFO.US,D,20210115,000000,63.1941,63.3415,62.7665,63.1443,54995.43840238,0
+CFO.US,D,20210119,000000,63.9873,63.9873,63.3814,63.5408,59164.572058565,0
+CFO.US,D,20210120,000000,63.7781,64.0172,63.6146,64.0073,46364.177822233,0
+CFO.US,D,20210121,000000,64.087,64.087,63.6694,63.7871,110210.62175559,0
+CFO.US,D,20210122,000000,63.4113,63.6356,63.2119,63.501,37856.335639128,0
+CFO.US,D,20210125,000000,63.4212,63.798,62.9947,63.481,34834.090013995,0
+CFO.US,D,20210126,000000,63.6395,63.6395,63.1143,63.1263,26793.832977408,0
+CFO.US,D,20210127,000000,62.3709,62.3997,61.4779,61.5168,21904.256971008,0
+CFO.US,D,20210128,000000,61.8635,62.5183,61.8437,62.042,313314.15701837,0
+CFO.US,D,20210129,000000,61.8925,61.9722,60.7534,60.9995,36382.338685835,0
+CFO.US,D,20210201,000000,61.5367,62.0579,61.2885,61.9513,21771.807959547,0
+CFO.US,D,20210202,000000,62.321,63.0445,62.321,62.8352,37929.583956072,0
+CFO.US,D,20210203,000000,62.8552,62.8652,62.4935,62.7366,45370.810236282,0
+CFO.US,D,20210204,000000,62.8452,63.4113,62.8452,63.3615,33611.946862794,0
+CFO.US,D,20210205,000000,63.8977,63.8977,63.6515,63.7851,35021.726113563,0
+CFO.US,D,20210208,000000,64.107,64.4139,64.107,64.3631,59561.919092946,0
+CFO.US,D,20210209,000000,64.2744,64.6013,64.1328,64.5036,23710.379854554,0
+CFO.US,D,20210210,000000,64.681,64.7607,64.1946,64.4537,20812.556028064,0
+CFO.US,D,20210211,000000,64.5525,64.7607,64.1946,64.6113,65658.587226516,0
+CFO.US,D,20210212,000000,64.5325,65.0766,64.5325,65.0278,18817.793643347,0
+CFO.US,D,20210216,000000,65.2659,65.2659,64.7617,64.8394,34073.511599701,0
+CFO.US,D,20210217,000000,64.6611,64.7308,64.2564,64.7109,45784.211696295,0
+CFO.US,D,20210218,000000,64.4837,64.5823,64.074,64.4239,20975.107087583,0
+CFO.US,D,20210219,000000,64.681,64.8892,64.6511,64.6511,87034.051553286,0
+CFO.US,D,20210222,000000,64.3441,64.5435,64.1846,64.1846,16579.204669352,0
+CFO.US,D,20210223,000000,63.8877,64.3541,63.4212,64.2266,19346.586287585,0
+CFO.US,D,20210224,000000,64.1846,65.0667,63.9794,64.968,73886.480362671,0
+CFO.US,D,20210225,000000,64.7408,64.9382,63.2827,63.521,30393.034523675,0
+CFO.US,D,20210226,000000,63.5996,63.8677,62.895,63.1343,42331.506783915,0
+CFO.US,D,20210301,000000,63.8479,64.9382,63.8479,64.6013,32594.497638397,0
+CFO.US,D,20210302,000000,64.6511,64.6511,64.1388,64.2444,82582.962046946,0
+CFO.US,D,20210303,000000,64.1946,64.1946,63.491,63.491,53907.751065844,0
+CFO.US,D,20210304,000000,63.5408,63.5408,61.6353,62.321,51558.787915632,0
+CFO.US,D,20210305,000000,62.9748,63.7581,61.7938,63.7183,21465.770470947,0
+CFO.US,D,20210308,000000,63.8079,64.7009,63.7481,63.8877,24487.012694478,0
+CFO.US,D,20210309,000000,64.4338,64.8694,64.3242,64.3242,57228.006966763,0
+CFO.US,D,20210310,000000,64.6013,65.1514,64.6013,64.8892,30766.299919608,0
+CFO.US,D,20210311,000000,65.1364,65.6726,65.1135,65.4255,68698.894080486,0
+CFO.US,D,20210312,000000,65.2161,65.7812,65.2161,65.7812,22100.923684994,0
+CFO.US,D,20210315,000000,65.9207,66.4858,65.6526,66.4858,25352.948276979,0
+CFO.US,D,20210316,000000,66.457,66.4599,65.9407,65.9795,49972.409982918,0
+CFO.US,D,20210317,000000,65.7713,66.2337,65.7075,66.0792,14948.67706615,0
+CFO.US,D,20210318,000000,65.9995,66.4071,65.3955,65.5231,30885.704710242,0
+CFO.US,D,20210319,000000,65.3657,65.861,65.1563,65.562,19397.759769287,0
+CFO.US,D,20210322,000000,65.5331,65.9207,65.4852,65.7514,14553.336834974,0
+CFO.US,D,20210323,000000,65.6526,65.6626,64.8992,65.0866,17546.483813651,0
+CFO.US,D,20210324,000000,65.2859,65.6526,64.9372,64.9372,10760.478779527,0
+CFO.US,D,20210325,000000,64.5823,65.7124,64.4139,65.5869,19445.923046181,0
+CFO.US,D,20210326,000000,65.8809,66.8526,65.7912,66.7639,54955.302338301,0
+CFO.US,D,20210329,000000,66.437,66.8027,66.3532,66.6144,19241.229119379,0
+CFO.US,D,20210330,000000,66.437,66.6742,66.3852,66.5556,34448.783798838,0
+CFO.US,D,20210331,000000,66.6443,66.9522,66.6104,66.6343,31153.612937968,0
+CFO.US,D,20210401,000000,66.7938,67.2512,66.7241,67.2413,27118.935096446,0
+CFO.US,D,20210405,000000,67.6868,68.0745,67.6868,67.9877,25465.3292564,0
+CFO.US,D,20210406,000000,67.915,68.1721,67.8662,68.0047,149441.61758942,0
+CFO.US,D,20210407,000000,68.1243,68.1243,67.5971,67.7066,24791.043379875,0
+CFO.US,D,20210408,000000,67.8253,67.9748,67.6489,67.915,35960.910013007,0
+CFO.US,D,20210409,000000,68.1841,68.3714,67.9549,68.3714,14115.853736515,0
+CFO.US,D,20210412,000000,68.4412,68.5947,68.3714,68.5508,683172.00111096,0
+CFO.US,D,20210413,000000,68.5408,68.6206,68.3017,68.52,115711.26933759,0
+CFO.US,D,20210414,000000,68.4612,68.8239,68.4612,68.5996,30644.888325769,0
+CFO.US,D,20210415,000000,68.6295,69.3052,68.6295,69.2853,57523.007037742,0
+CFO.US,D,20210416,000000,69.6033,69.8036,69.4837,69.6929,42891.404877815,0
+CFO.US,D,20210419,000000,69.6431,69.6431,69.1956,69.3152,450067.76135088,0
+CFO.US,D,20210420,000000,69.1458,69.3351,68.7989,69.0083,82951.210434869,0
+CFO.US,D,20210421,000000,68.9983,69.8244,68.9983,69.7428,32621.58948165,0
+CFO.US,D,20210422,000000,69.8912,69.9929,69.2953,69.4249,57392.564829486,0
+CFO.US,D,20210423,000000,69.4937,70.3089,69.4937,70.1295,16439.731846678,0
+CFO.US,D,20210426,000000,70.2789,70.3387,70.0697,70.1295,30611.776072904,0
+CFO.US,D,20210427,000000,70.2191,70.259,70.0567,70.2291,15235.649924314,0
+CFO.US,D,20210428,000000,70.2889,70.2889,69.981,70.0597,74973.164297605,0
+CFO.US,D,20210429,000000,70.3089,70.577,70.0597,70.537,47636.491053531,0
+CFO.US,D,20210430,000000,70.1893,70.259,69.8614,69.961,21564.103827939,0
+CFO.US,D,20210503,000000,70.2689,70.6238,70.2491,70.3487,47762.919655379,0
+CFO.US,D,20210504,000000,70.0796,70.2889,69.8364,70.2889,46409.330894322,0
+CFO.US,D,20210505,000000,70.4673,70.557,69.977,70.3876,22392.913551167,0
+CFO.US,D,20210506,000000,70.4175,70.8151,70.1195,70.7154,43586.76218798,0
+CFO.US,D,20210507,000000,70.7952,71.3712,70.7952,71.3214,14805.190637068,0
+CFO.US,D,20210510,000000,71.4799,71.7888,71.0433,71.0433,23246.808314443,0
+CFO.US,D,20210511,000000,70.1295,70.6118,69.7627,70.2391,55234.247983649,0
+CFO.US,D,20210512,000000,69.8812,69.969,68.5996,68.6595,38085.111204378,0
+CFO.US,D,20210513,000000,68.7691,70.0009,68.7691,69.7228,32833.307219666,0
+CFO.US,D,20210514,000000,70.1693,70.7154,70.1693,70.5968,26021.213743891,0
+CFO.US,D,20210517,000000,70.4574,70.4673,70.0009,70.2789,18575.973857273,0
+CFO.US,D,20210518,000000,70.4274,70.4274,69.6929,69.6929,23747.505713827,0
+CFO.US,D,20210519,000000,68.8488,69.3351,68.5408,69.3351,24645.55014759,0
+CFO.US,D,20210520,000000,69.4348,70.2081,69.4348,69.981,23915.073781355,0
+CFO.US,D,20210521,000000,70.2491,70.547,69.9959,70.0985,16998.626538975,0
+CFO.US,D,20210524,000000,70.567,70.6368,70.3965,70.4574,164225.73679285,0
+CFO.US,D,20210525,000000,70.6756,70.6756,70.1095,70.1095,27660.77196151,0
+CFO.US,D,20210526,000000,70.2789,70.3587,70.1493,70.2789,21062.403026954,0
+CFO.US,D,20210527,000000,70.5072,70.6467,70.4374,70.5172,20015.855156099,0
+CFO.US,D,20210528,000000,70.7274,70.7743,70.6268,70.6836,15098.183904844,0
+CFO.US,D,20210601,000000,71.0932,71.0932,70.5072,70.557,160619.51143536,0
+CFO.US,D,20210602,000000,70.6656,70.6656,70.4504,70.5172,20096.127284257,0
+CFO.US,D,20210603,000000,70.2191,70.567,70.0009,70.4892,14232.248322344,0
+CFO.US,D,20210604,000000,70.6556,71.0234,70.6168,70.8979,21928.338609455,0
+CFO.US,D,20210607,000000,70.9636,70.9636,70.5271,70.6506,35627.780681153,0
+CFO.US,D,20210608,000000,70.7553,70.845,70.3387,70.7553,24146.859551411,0
+CFO.US,D,20210609,000000,70.8549,70.8549,70.5052,70.5052,19762.997952404,0
+CFO.US,D,20210610,000000,70.6656,70.8251,70.4583,70.6118,28819.700811786,0
+CFO.US,D,20210611,000000,70.7354,70.8549,70.552,70.8051,21778.831770761,0
+CFO.US,D,20210614,000000,70.8251,70.8251,70.3676,70.567,17767.232166085,0
+CFO.US,D,20210615,000000,70.8151,70.8151,70.4474,70.7055,26602.183271432,0
+CFO.US,D,20210616,000000,70.6955,70.6955,69.9411,70.1793,23350.158679446,0
+CFO.US,D,20210617,000000,70.0796,70.2291,69.4937,69.7129,18495.701729115,0
+CFO.US,D,20210618,000000,69.1756,69.1756,68.6893,68.6893,17793.320607736,0
+CFO.US,D,20210621,000000,69.1358,69.8225,69.1358,69.8175,20493.474318637,0
+CFO.US,D,20210622,000000,69.7826,70.1593,69.5933,70.0218,14482.095321235,0
+CFO.US,D,20210623,000000,70.1593,70.1593,69.8314,69.8514,31073.34080981,0
+CFO.US,D,20210624,000000,70.1095,70.3587,70.0597,70.2689,18528.81398198,0
+CFO.US,D,20210625,000000,70.3676,70.8849,70.3676,70.843,15817.622853457,0
+CFO.US,D,20210628,000000,70.9147,70.9147,70.582,70.7852,24798.067191089,0
+CFO.US,D,20210629,000000,70.9855,71.0533,70.7653,70.8051,21891.212750182,0
+CFO.US,D,20210630,000000,70.6856,70.853,70.6766,70.846,21829.001850859,0
+CFO.US,D,20210701,000000,70.9537,71.3114,70.8949,71.2228,25856.655881168,0
+CFO.US,D,20210702,000000,71.3812,71.5596,71.2806,71.5087,12997.060950319,0
+CFO.US,D,20210706,000000,71.4998,71.4998,70.6268,71.1779,11605.342928387,0
+CFO.US,D,20210707,000000,71.153,71.6293,71.128,71.5895,33816.640789597,0
+CFO.US,D,20210708,000000,70.7055,71.153,70.5172,70.8051,47962.596574171,0
+CFO.US,D,20210709,000000,71.0732,71.7599,71.0732,71.7101,23930.124805385,0
+CFO.US,D,20210712,000000,71.6005,71.8884,71.5705,71.8586,30707.099225091,0
+CFO.US,D,20210713,000000,71.6203,71.7101,71.2826,71.2826,19513.150953513,0
+CFO.US,D,20210714,000000,71.5207,71.5905,71.1231,71.3024,16774.867981736,0
+CFO.US,D,20210715,000000,71.0035,71.3024,70.9835,71.3024,25205.448241489,0
+CFO.US,D,20210716,000000,71.5605,71.5605,70.9287,70.9537,19765.004755607,0
+CFO.US,D,20210719,000000,70.1185,70.2779,69.5225,69.96,51015.947648966,0
+CFO.US,D,20210720,000000,70.2531,71.3424,70.2281,71.1828,15648.047982723,0
+CFO.US,D,20210721,000000,71.3324,71.6801,71.3324,71.5407,36114.430458109,0
+CFO.US,D,20210722,000000,71.5605,71.5605,71.3024,71.5407,11556.17624989,0
+CFO.US,D,20210723,000000,71.7798,72.2473,71.7071,72.2273,11508.012972996,0
+CFO.US,D,20210726,000000,72.0579,72.1974,71.9732,72.1775,9433.981861723,0
+CFO.US,D,20210727,000000,71.9482,72.1875,71.7798,72.1875,15784.510600592,0
+CFO.US,D,20210728,000000,72.1376,72.2731,71.8735,72.1276,15819.629656661,0
+CFO.US,D,20210729,000000,72.3559,72.8322,72.3559,72.7036,18926.161016361,0
+CFO.US,D,20210730,000000,72.3857,72.8422,72.3857,72.5841,18678.320820673,0
+CFO.US,D,20210802,000000,72.9817,73.0315,72.5442,72.5442,12679.986044096,0
+CFO.US,D,20210803,000000,72.7924,73.1003,72.4745,73.0615,17005.650350189,0
+CFO.US,D,20210804,000000,72.8622,73.0515,72.6588,72.6838,15615.939131461,0
+CFO.US,D,20210805,000000,72.7625,73.0017,72.6988,72.9419,16444.748854688,0
+CFO.US,D,20210806,000000,73.0415,73.2798,73.0217,73.2,29797.013972105,0
+CFO.US,D,20210809,000000,73.1601,73.1801,72.9589,73.0814,13974.374110638,0
+CFO.US,D,20210810,000000,73.2299,73.4601,73.0715,73.2698,23654.189364843,0
+CFO.US,D,20210811,000000,73.509,73.6973,73.4092,73.6575,21058.389420547,0
+CFO.US,D,20210812,000000,73.5289,73.7073,73.4691,73.7073,24258.23712923,0
+CFO.US,D,20210813,000000,73.6973,73.8269,73.6883,73.8269,28789.598763727,0
+CFO.US,D,20210816,000000,73.5787,74.085,73.5787,74.075,25205.448241489,0
+CFO.US,D,20210817,000000,73.6575,73.6575,73.1741,73.6086,20051.977613771,0
+CFO.US,D,20210818,000000,73.2897,73.6186,72.8223,72.8721,17224.391899419,0
+CFO.US,D,20210819,000000,72.2273,73.0017,72.2273,72.8422,13794.765223885,0
+CFO.US,D,20210820,000000,72.9717,73.4092,72.8482,73.3495,34269.174912085,0
+CFO.US,D,20210823,000000,73.5787,73.8369,73.5787,73.6773,29747.847293608,0
+CFO.US,D,20210824,000000,73.9156,73.9554,73.7471,73.8468,20043.950400955,0
+CFO.US,D,20210825,000000,73.9355,74.2843,73.8169,74.1648,23796.672392323,0
+CFO.US,D,20210826,000000,74.1846,74.1846,73.6873,73.6873,27722.982860833,0
+CFO.US,D,20210827,000000,73.9355,74.3839,73.7969,74.3142,26938.322808091,0
+CFO.US,D,20210830,000000,74.5524,74.5723,74.2743,74.3541,31801.810372841,0
+CFO.US,D,20210831,000000,74.2345,74.3531,74.1218,74.2743,17445.140251853,0
+CFO.US,D,20210901,000000,74.4537,74.4537,74.0372,74.3242,29131.758709998,0
+CFO.US,D,20210902,000000,74.4339,74.7218,74.4339,74.7218,23595.992071929,0
+CFO.US,D,20210903,000000,74.6122,74.7039,74.4857,74.5135,20775.430168791,0
+CFO.US,D,20210907,000000,73.9584,74.0152,73.6773,73.6773,21612.267104835,0
+CFO.US,D,20210908,000000,73.499,73.9126,73.499,73.9066,23642.14854562,0
+CFO.US,D,20210909,000000,73.9116,74.075,73.5588,73.5588,25345.924465765,0
+CFO.US,D,20210910,000000,73.7371,73.7371,73.1402,73.1402,31634.242305312,0
+CFO.US,D,20210913,000000,73.4492,73.4492,72.8721,73.1203,28783.578354115,0
+CFO.US,D,20210914,000000,73.3794,73.3794,72.5642,72.6439,24381.655526272,0
+CFO.US,D,20210915,000000,72.7426,73.3196,72.5442,73.1801,10480.529732577,0
+CFO.US,D,20210916,000000,73.1203,73.2289,72.7665,73.0715,11953.52328427,0
+CFO.US,D,20210917,000000,73.0017,73.0715,72.4257,72.5143,24102.709880924,0
+CFO.US,D,20210920,000000,71.3722,71.6443,70.7115,71.3622,36373.308071417,0
+CFO.US,D,20210921,000000,71.7898,71.8586,71.2506,71.2924,44352.357610283,0
+CFO.US,D,20210922,000000,71.7898,72.1376,71.5655,71.8984,136099.38648802,0
+CFO.US,D,20210923,000000,72.2961,73.1003,72.2173,72.7326,30869.65028461,0
+CFO.US,D,20210924,000000,72.4346,72.8941,72.4346,72.7625,20346.97768475,0
+CFO.US,D,20210927,000000,72.8522,73.0217,72.6638,72.7136,23252.828724055,0
+CFO.US,D,20210928,000000,72.3459,72.4057,71.442,71.5207,38583.801800557,0
+CFO.US,D,20210929,000000,71.6403,72.0708,71.6403,71.7599,17571.568853701,0
+CFO.US,D,20210930,000000,72.028,72.028,70.6856,70.7354,21670.464397748,0
+CFO.US,D,20211001,000000,70.6955,71.5067,70.3975,71.5067,12767.281983468,0
+CFO.US,D,20211004,000000,71.163,71.4689,70.5938,70.7753,17028.728587034,0
+CFO.US,D,20211005,000000,70.9337,71.7589,70.8749,71.4021,18850.905896212,0
+CFO.US,D,20211006,000000,70.7852,71.5905,70.581,71.5905,24510.090931324,0
+CFO.US,D,20211007,000000,72.0778,72.7426,72.0778,72.2771,27076.792229163,0
+CFO.US,D,20211008,000000,72.4157,72.4157,72.0778,72.0978,19448.933250987,0
+CFO.US,D,20211011,000000,72.1376,72.4635,71.5795,71.5795,17927.7764224,0
+CFO.US,D,20211012,000000,71.729,71.9343,71.4011,71.5387,15091.16009363,0
+CFO.US,D,20211013,000000,71.7589,71.8884,71.2218,71.7689,12696.040469728,0
+CFO.US,D,20211014,000000,72.2861,73.0625,72.2861,73.0625,44938.344145834,0
+CFO.US,D,20211015,000000,73.48,73.6595,73.3406,73.3804,17850.514499048,0
+CFO.US,D,20211018,000000,72.9877,73.474,72.9877,73.3704,8495.8013638809,0
+CFO.US,D,20211019,000000,73.5997,73.9275,73.5398,73.9176,28360.142878083,0
+CFO.US,D,20211020,000000,74.2066,74.5445,74.1767,74.4956,23576.927441492,0
+CFO.US,D,20211021,000000,74.4059,74.7538,74.2963,74.7538,30882.694505436,0
+CFO.US,D,20211022,000000,74.8334,75.1823,74.7538,75.0328,12384.985973117,0
+CFO.US,D,20211025,000000,75.1823,75.2939,74.8434,75.0925,66493.417359355,0
+CFO.US,D,20211026,000000,75.3118,75.3118,74.9431,74.953,21548.049402308,0
+CFO.US,D,20211027,000000,75.0627,75.0627,73.9425,73.9574,21869.137914938,0
+CFO.US,D,20211028,000000,74.087,74.7148,74.087,74.7148,14663.711011191,0
+CFO.US,D,20211029,000000,74.4358,74.8136,74.4358,74.685,52568.209927214,0
+CFO.US,D,20211101,000000,74.9431,75.0527,74.7856,74.96,12150.189998256,0
+CFO.US,D,20211102,000000,75.4712,75.4712,75.0687,75.3417,42645.571485331,0
+CFO.US,D,20211103,000000,75.0427,75.7045,75.0427,75.5998,19886.416349446,0
+CFO.US,D,20211104,000000,75.8589,75.8589,75.4214,75.6198,45694.908953719,0
+CFO.US,D,20211105,000000,76.138,76.2726,75.6696,75.9088,13833.897886362,0
+CFO.US,D,20211108,000000,76.0583,76.0583,75.7593,75.9686,21963.457665524,0
+CFO.US,D,20211109,000000,76.0085,76.0782,75.8191,76.0782,25494.427902856,0
+CFO.US,D,20211110,000000,75.9586,76.1181,75.574,75.7393,27899.581542778,0
+CFO.US,D,20211111,000000,75.8889,75.8889,75.6696,75.7892,14907.53760047,0
+CFO.US,D,20211112,000000,76.0184,76.2676,75.8789,76.2676,14618.557939103,0
+CFO.US,D,20211115,000000,76.5457,76.5457,76.2178,76.3274,14174.05102943,0
+CFO.US,D,20211116,000000,76.4061,76.8446,76.4061,76.5357,97679.139148586,0
+CFO.US,D,20211117,000000,76.5357,76.5357,76.0782,76.1778,10906.975413415,0
+CFO.US,D,20211118,000000,76.2676,76.2676,75.6696,75.9187,13138.540576196,0
+CFO.US,D,20211119,000000,75.8391,76.0383,75.6736,75.6796,24790.039978274,0
+CFO.US,D,20211122,000000,75.7892,76.3074,75.6995,75.7294,22159.120977908,0
+CFO.US,D,20211123,000000,75.6397,75.9287,75.3616,75.8989,10549.764443114,0
+CFO.US,D,20211124,000000,75.6796,75.9586,75.57,75.8789,22438.066623256,0
+CFO.US,D,20211126,000000,74.7338,74.973,74.2415,74.4427,27691.877411171,0
+CFO.US,D,20211129,000000,75.0059,75.2819,74.5355,74.9431,17247.470136265,0
+CFO.US,D,20211130,000000,74.4457,74.4457,72.9529,72.9529,75914.355000253,0
+CFO.US,D,20211201,000000,73.9275,74.4358,72.2861,72.2861,29566.231603652,0
+CFO.US,D,20211202,000000,72.4057,74.061,72.4057,73.8189,18143.507766824,0
+CFO.US,D,20211203,000000,74.0472,74.0472,73.0425,73.5299,45984.892016689,0
+CFO.US,D,20211206,000000,74.1468,74.7986,74.1468,74.4059,11978.608324319,0
+CFO.US,D,20211207,000000,75.1423,75.7793,75.1125,75.4613,23787.641777905,0
+CFO.US,D,20211208,000000,75.6397,75.8141,75.4134,75.7513,22927.726605017,0
+CFO.US,D,20211209,000000,75.5898,75.6786,75.2819,75.2819,24092.675864904,0
+CFO.US,D,20211210,000000,75.6995,75.7095,75.2321,75.7095,19987.759911245,0
+CFO.US,D,20211213,000000,75.7095,75.7095,75.1843,75.6596,14787.129408233,0
+CFO.US,D,20211214,000000,74.953,75.3776,74.7049,74.9431,13672.350228445,0
+CFO.US,D,20211215,000000,75.1125,75.8381,74.7438,75.7793,37871.386663158,0
+CFO.US,D,20211216,000000,76.1081,76.1878,75.3816,75.6596,29135.772316406,0
+CFO.US,D,20211217,000000,75.252,75.57,74.7078,74.7538,19400.769974092,0
+CFO.US,D,20211220,000000,73.9674,73.9674,73.1442,73.8488,22545.430594667,0
+CFO.US,D,20211221,000000,74.3361,75.0427,74.3092,75.0427,27845.397856272,0
+CFO.US,D,20211222,000000,75.0328,75.5898,75.0288,75.574,14510.190566089,0
+CFO.US,D,20211223,000000,75.8589,76.3473,75.8589,76.1081,15706.245275638,0
+CFO.US,D,20211227,000000,76.3961,77.0639,76.2676,77.0639,34839.107022004,0
+CFO.US,D,20211228,000000,77.1535,77.3718,77.0499,77.1825,25845.618463546,0
+CFO.US,D,20211229,000000,77.3219,77.5512,77.2921,77.4316,78442.927037217,0
+CFO.US,D,20211230,000000,77.5213,77.7804,77.2621,77.3121,18263.91595906,0
+CFO.US,D,20211231,000000,77.1436,77.5752,77.1436,77.3519,31708.494023857,0
+CFO.US,D,20220103,000000,77.4316,77.4316,76.5925,76.9802,26413.543770261,0
+CFO.US,D,20220104,000000,77.1336,77.607,77.1336,77.4715,24221.111269957,0
+CFO.US,D,20220105,000000,77.6708,77.7056,76.2576,76.2576,22103.9338898,0
+CFO.US,D,20220106,000000,76.3662,76.8048,76.133,76.3762,24697.727030892,0
+CFO.US,D,20220107,000000,76.12,76.3563,76.0483,76.0483,27008.560920229,0
+CFO.US,D,20220110,000000,75.6596,75.6596,74.8036,75.5998,30257.575307408,0
+CFO.US,D,20220111,000000,75.5112,76.2376,75.1533,76.2376,15360.071722958,0
+CFO.US,D,20220112,000000,76.4659,76.5755,76.148,76.3662,17589.630082536,0
+CFO.US,D,20220113,000000,76.5755,76.6891,75.7693,75.8221,53262.563835778,0
+CFO.US,D,20220114,000000,75.4812,75.57,74.8136,75.57,18439.511239405,0
+CFO.US,D,20220118,000000,74.8634,74.8634,74.2066,74.3859,21870.141316541,0
+CFO.US,D,20220119,000000,74.4557,74.8136,73.7641,73.7641,31573.034807592,0
+CFO.US,D,20220120,000000,73.9674,74.7049,72.8831,73.0027,57891.255425665,0
+CFO.US,D,20220121,000000,72.8332,73.1333,71.9492,72.1207,25154.274759789,0
+CFO.US,D,20220124,000000,70.9517,72.5542,69.9162,72.4545,98666.486324925,0
+CFO.US,D,20220125,000000,71.5486,72.3051,70.4544,71.4988,41020.06089014,0
+CFO.US,D,20220126,000000,72.0768,72.5742,70.3945,70.9517,24935.533210559,0
+CFO.US,D,20220127,000000,71.6085,72.2443,70.4344,70.7224,20163.355191589,0
+CFO.US,D,20220128,000000,70.2869,71.9074,70.0318,71.8676,67254.999175251,0
+CFO.US,D,20220131,000000,71.6583,73.0923,71.6583,73.0525,32764.07250913,0
+CFO.US,D,20220201,000000,73.1113,73.5398,72.6938,73.49,43689.10915138,0
+CFO.US,D,20220202,000000,73.4502,74.1767,73.3804,74.1767,58675.915478406,0
+CFO.US,D,20220203,000000,73.4004,73.7781,73.0027,73.0725,29844.173847397,0
+CFO.US,D,20220204,000000,72.8133,73.3006,72.3289,72.9529,13962.333291415,0
+CFO.US,D,20220207,000000,72.9628,73.3445,72.7436,72.8731,17359.851115685,0
+CFO.US,D,20220208,000000,72.8731,73.6475,72.7356,73.5199,23823.764235576,0
+CFO.US,D,20220209,000000,74.2066,74.665,74.2066,74.5653,40302.628744732,0
+CFO.US,D,20220210,000000,73.7791,74.5853,72.9727,73.2807,41496.676651076,0
+CFO.US,D,20220211,000000,73.3006,73.6694,72.2761,72.3349,28284.887757936,0
+CFO.US,D,20220214,000000,72.2951,72.4446,71.44,71.8984,26897.183342411,0
+CFO.US,D,20220215,000000,72.9429,72.9429,72.5343,72.8034,32357.694860332,0
+CFO.US,D,20220216,000000,72.4545,73.0425,72.3808,72.9429,26710.550644444,0
+CFO.US,D,20220217,000000,72.4545,72.4635,71.5287,71.5835,45501.252444539,0
+CFO.US,D,20220218,000000,71.45,72.007,71.2008,71.42,27048.696984308,0
+CFO.US,D,20220222,000000,71.141,71.5785,70.3049,70.7523,29237.115878205,0
+CFO.US,D,20220223,000000,70.8819,71.1858,69.5584,69.5584,60795.099661767,0
+CFO.US,D,20220224,000000,68.1452,70.2571,67.9608,70.1753,53044.825688149,0
+CFO.US,D,20220225,000000,70.3746,72.1266,70.3746,72.0668,31034.208147334,0
+CFO.US,D,20220228,000000,71.1908,71.9862,70.9715,71.8227,27383.833119366,0
+CFO.US,D,20220301,000000,71.7579,71.9274,70.2949,70.7025,24965.635258618,0
+CFO.US,D,20220302,000000,71.1011,72.3847,71.1011,72.1266,18331.143866392,0
+CFO.US,D,20220303,000000,72.4446,72.5442,71.7808,72.027,12956.92488624,0
+CFO.US,D,20220304,000000,71.2706,71.7081,70.9167,71.6881,28620.023892994,0
+CFO.US,D,20220307,000000,71.4888,71.4888,69.7478,69.7478,18784.681390482,0
+CFO.US,D,20220308,000000,69.7976,70.3547,69.0342,69.0402,22243.406712473,0
+CFO.US,D,20220309,000000,70.1255,70.8421,70.1005,70.4574,32935.654183067,0
+CFO.US,D,20220310,000000,69.7378,70.3347,69.5485,70.2551,8677.4170538375,0
+CFO.US,D,20220311,000000,70.6238,70.7424,69.4487,69.4487,34996.641073513,0
+CFO.US,D,20220314,000000,69.7178,70.3407,69.1348,69.3491,25332.880244939,0
+CFO.US,D,20220315,000000,69.7178,70.6138,69.7178,70.5142,31618.18787968,0
+CFO.US,D,20220316,000000,71.2307,71.7679,70.6068,71.7579,35760.229692613,0
+CFO.US,D,20220317,000000,71.5387,72.624,71.5087,72.604,65899.403610989,0
+CFO.US,D,20220318,000000,72.3449,73.211,72.2851,73.1711,16784.901997756,0
+CFO.US,D,20220321,000000,73.0027,73.3804,72.6738,73.0525,11565.206864308,0
+CFO.US,D,20220322,000000,73.3604,73.6893,73.3604,73.5697,62739.691966385,0
+CFO.US,D,20220323,000000,73.2807,73.2807,72.624,72.633,39425.65574461,0
+CFO.US,D,20220324,000000,72.6938,73.4102,72.6938,73.3904,21680.498413768,0
+CFO.US,D,20220325,000000,73.6196,73.9375,73.3804,73.8727,14361.687128998,0
+CFO.US,D,20220328,000000,73.8787,74.1168,73.4004,74.065,15367.095534172,0
+CFO.US,D,20220329,000000,74.5454,75.1245,74.4857,75.0427,21004.20573404,0
+CFO.US,D,20220330,000000,74.8833,75.0128,74.376,74.6252,43892.79967658,0
+CFO.US,D,20220331,000000,74.6152,74.7736,73.6793,73.7093,17694.987250743,0
+CFO.US,D,20220401,000000,73.9176,73.9475,73.3106,73.9176,19588.406073661,0
+CFO.US,D,20220404,000000,73.8389,73.9873,73.5199,73.9674,12543.523426228,0
+CFO.US,D,20220405,000000,74.1767,74.1767,73.2608,73.2907,12318.761467387,0
+CFO.US,D,20220406,000000,72.8532,73.1512,72.6638,73.0824,29956.554826817,0
+CFO.US,D,20220407,000000,72.8731,73.6993,72.6838,73.4102,19914.511594301,0
+CFO.US,D,20220408,000000,73.3654,73.9674,73.3554,73.505,13709.476087718,0
+CFO.US,D,20220411,000000,73.3206,73.5,72.8322,72.8344,15443.354055922,0
+CFO.US,D,20220412,000000,73.2807,73.5498,72.4535,72.5831,28859.836875865,0
+CFO.US,D,20220413,000000,72.7126,73.3694,72.6828,73.3106,28948.136216838,0
+CFO.US,D,20220414,000000,73.4302,73.6196,72.8173,72.8173,19423.848210937,0
+CFO.US,D,20220418,000000,72.6528,72.9219,72.2643,72.5732,16714.663885618,0
+CFO.US,D,20220419,000000,72.7974,73.8279,72.7974,73.7556,29962.575236429,0
+CFO.US,D,20220420,000000,74.1876,74.7117,74.1178,74.4069,23140.447744635,0
+CFO.US,D,20220421,000000,74.7856,74.8867,73.2608,73.2907,14328.574876133,0
+CFO.US,D,20220422,000000,72.8821,72.8821,71.2078,71.3174,19105.769903113,0
+CFO.US,D,20220425,000000,70.8789,71.4569,70.0617,71.4569,42581.353782806,0
+CFO.US,D,20220426,000000,71.1779,71.2228,69.8324,69.9222,49936.287525246,0
+CFO.US,D,20220427,000000,69.8922,70.7394,69.7228,70.0556,39215.944809798,0
+CFO.US,D,20220428,000000,70.7194,71.427,69.8474,71.1493,13504.782160916,0
+CFO.US,D,20220429,000000,70.8191,71.1289,68.9555,68.9969,21486.841904588,0
+CFO.US,D,20220502,000000,69.3242,69.6132,67.9588,69.1548,24054.54660403,0
+CFO.US,D,20220503,000000,69.1747,69.4039,69.1747,69.2893,28546.77557605,0
+CFO.US,D,20220504,000000,69.2444,69.7826,69.2397,69.7452,29315.381203159,0
+CFO.US,D,20220505,000000,69.663,69.663,69.1149,69.1946,24942.557021773,0
+CFO.US,D,20220506,000000,69.105,69.1946,68.9355,69.1149,39165.774729699,0
+CFO.US,D,20220509,000000,68.8557,68.9305,68.6365,68.7063,87853.830662095,0
+CFO.US,D,20220510,000000,68.9156,68.9156,68.4272,68.6066,47093.650786865,0
+CFO.US,D,20220511,000000,68.6166,68.8557,68.4172,68.4265,24879.342720848,0
+CFO.US,D,20220512,000000,68.2877,68.5967,68.2179,68.4472,48001.729236648,0
+CFO.US,D,20220513,000000,68.6863,68.9056,68.6863,68.8459,29836.146634581,0
+CFO.US,D,20220516,000000,68.8159,68.9156,68.6963,68.7885,116569.17770728,0
+CFO.US,D,20220517,000000,69.085,69.1149,68.9255,69.1003,26359.360083755,0
+CFO.US,D,20220518,000000,68.8409,68.8409,68.4272,68.4625,24163.917378645,0
+CFO.US,D,20220519,000000,68.2877,68.5269,68.2578,68.4406,44292.153514165,0
+CFO.US,D,20220520,000000,68.5967,68.5967,68.0785,68.477,142539.21796947,0
+CFO.US,D,20220523,000000,68.6365,68.7113,68.5468,68.6066,26228.917875499,0
+CFO.US,D,20220524,000000,68.6266,68.6465,68.3376,68.6465,49564.025530916,0
+CFO.US,D,20220525,000000,68.5368,68.8059,68.5368,68.7396,119108.78716186,0
+CFO.US,D,20220526,000000,68.8957,69.1248,68.8957,69.085,52909.366471884,0
+CFO.US,D,20220527,000000,69.2146,69.4737,69.2146,69.4737,23794.665589119,0
+CFO.US,D,20220531,000000,69.384,69.3938,69.2145,69.277,25688.084412037,0
+CFO.US,D,20220601,000000,69.384,69.5135,68.982,69.1548,165323.4581454,0
+CFO.US,D,20220602,000000,69.2444,70.2709,68.9957,70.2511,41010.02687412,0
+CFO.US,D,20220603,000000,69.8225,69.8524,69.4239,69.5197,17817.402246183,0
+CFO.US,D,20220606,000000,70.0417,70.2448,69.6132,69.7029,67535.951623802,0
+CFO.US,D,20220607,000000,69.2246,70.4703,69.2246,70.4427,53873.635411377,0
+CFO.US,D,20220608,000000,70.1913,70.2111,69.384,69.3939,45107.919016567,0
+CFO.US,D,20220609,000000,69.1548,69.3391,67.9958,68.0357,32579.446614368,0
+CFO.US,D,20220610,000000,67.042,67.042,66.307,66.3642,33829.685010422,0
+CFO.US,D,20220613,000000,65.1085,65.1085,63.6036,63.8029,43610.843826427,0
+CFO.US,D,20220614,000000,63.9724,64.3826,63.0854,63.5837,15766.449371756,0
+CFO.US,D,20220615,000000,64.1718,64.7227,63.4512,64.082,31545.942964339,0
+CFO.US,D,20220616,000000,62.8262,62.8262,61.5606,61.7699,38057.015959522,0
+CFO.US,D,20220617,000000,62.1088,62.4648,61.451,62.0988,30541.537960766,0
+CFO.US,D,20220621,000000,62.7566,63.3097,62.7566,63.1733,18021.092771383,0
+CFO.US,D,20220622,000000,62.4377,63.504,62.4377,63.198,32572.422803154,0
+CFO.US,D,20220623,000000,63.484,63.7232,63.0057,63.6699,22943.781030649,0
+CFO.US,D,20220624,000000,64.4004,65.552,64.3312,65.5471,35453.18880241,0
+CFO.US,D,20220627,000000,65.7663,65.9246,65.3853,65.6268,16618.337331829,0
+CFO.US,D,20220628,000000,65.9457,66.3094,64.6202,64.7298,22631.723132435,0
+CFO.US,D,20220629,000000,64.8195,64.8195,64.1318,64.4657,18148.524774833,0
+CFO.US,D,20220630,000000,63.9225,64.6103,63.504,64.0422,16241.058329488,0
+CFO.US,D,20220701,000000,64.1518,64.979,63.7143,64.8494,56396.18703873,0
+CFO.US,D,20220705,000000,64.6601,64.8992,64.5105,64.8694,20785.46418481,0
+CFO.US,D,20220706,000000,64.7896,64.9391,64.7246,64.8394,26176.740992196,0
+CFO.US,D,20220707,000000,64.9292,65.1085,64.9292,65.0487,18602.062298924,0
+CFO.US,D,20220708,000000,65.1285,65.1285,64.959,65.1285,183717.81631272,0
+CFO.US,D,20220711,000000,65.0286,65.0378,64.8759,64.9487,15543.19550995,0
+CFO.US,D,20220712,000000,64.9887,65.013,64.759,64.8289,288882.69286175,0
+CFO.US,D,20220713,000000,64.5394,64.8589,64.5394,64.8589,47308.643592532,0
+CFO.US,D,20220714,000000,64.6193,64.6592,64.4009,64.6592,13482.988462849,0
+CFO.US,D,20220715,000000,64.7391,64.9388,64.7391,64.8489,16984.439039741,0
+CFO.US,D,20220718,000000,64.9487,65.0935,64.7191,64.7391,56073.287184747,0
+CFO.US,D,20220719,000000,64.9987,65.2483,64.9887,65.1884,18127.217960861,0
+CFO.US,D,20220720,000000,65.2782,65.368,65.1784,65.2884,27368.603679677,0
+CFO.US,D,20220721,000000,65.3281,65.4779,65.1983,65.448,24034.413470731,0
+CFO.US,D,20220722,000000,65.4979,65.4979,65.2682,65.3618,48861.060181257,0
+CFO.US,D,20220725,000000,65.3381,65.4579,65.3381,65.3881,24231.720611363,0
+CFO.US,D,20220726,000000,65.428,65.428,65.2781,65.3681,19020.608668694,0
+CFO.US,D,20220727,000000,65.4679,65.6437,65.3603,65.6377,21579.592142367,0
+CFO.US,D,20220728,000000,65.5678,65.8873,65.5371,65.8374,16799.150608183,0
+CFO.US,D,20220729,000000,65.8874,66.067,65.8673,66.028,25520.72715955,0
+CFO.US,D,20220801,000000,65.8473,66.1078,65.8473,66.067,10755.743062141,0
+CFO.US,D,20220802,000000,66.037,66.087,65.8374,65.9272,22535.07951375,0
+CFO.US,D,20220803,000000,65.9072,66.0893,65.9072,66.047,28382.181478251,0
+CFO.US,D,20220804,000000,65.9672,66.077,65.9575,65.9771,29833.440598936,0
+CFO.US,D,20220805,000000,65.8973,66.087,65.8973,66.052,36903.446211717,0
+CFO.US,D,20220808,000000,66.0969,66.2267,66.0271,66.057,22682.308699906,0
+CFO.US,D,20220809,000000,65.9771,66.057,65.9072,65.9854,40568.150920197,0
+CFO.US,D,20220810,000000,66.2767,66.3665,66.1868,66.2667,49169.540380823,0
+CFO.US,D,20220811,000000,66.4664,66.5862,66.3272,66.3665,28785.809791319,0
+CFO.US,D,20220812,000000,66.4963,66.676,66.4265,66.5762,13992.782039404,0
+CFO.US,D,20220815,000000,66.5962,66.7459,66.5862,66.726,22326.755223134,0
+CFO.US,D,20220816,000000,66.6561,66.8358,66.6461,66.8258,14958.285001682,0
+CFO.US,D,20220817,000000,66.6461,66.726,66.5364,66.676,29055.229186395,0
+CFO.US,D,20220818,000000,66.726,67.1453,66.616,66.7459,24011.377611673,0
+CFO.US,D,20220819,000000,66.5562,66.5758,66.4664,66.5363,13728.370439776,0
+CFO.US,D,20220822,000000,66.2567,66.3166,66.125,66.1369,43490.700343358,0
+CFO.US,D,20220823,000000,66.1668,66.2966,66.0071,66.1262,47854.49329631,0
+CFO.US,D,20220824,000000,66.1319,66.2366,66.0969,66.1968,24656.381665311,0
+CFO.US,D,20220825,000000,66.1868,66.4214,66.1868,66.4214,31363.822887692,0
+CFO.US,D,20220826,000000,66.4863,66.4863,65.8673,65.9672,17264.875584801,0
+CFO.US,D,20220829,000000,65.7475,65.9407,65.7475,65.7974,12668.720923085,0
+CFO.US,D,20220830,000000,65.9072,65.9072,65.5767,65.6227,96075.557219377,0
+CFO.US,D,20220831,000000,65.7175,65.7375,65.4679,65.5278,44911.912691359,0
+CFO.US,D,20220901,000000,65.3681,65.5536,65.3281,65.5536,26175.746804082,0
+CFO.US,D,20220902,000000,65.6476,65.8074,65.3281,65.3881,133487.79544856,0
+CFO.US,D,20220906,000000,65.428,65.5079,65.2882,65.3481,36871.396320853,0
+CFO.US,D,20220907,000000,65.3781,65.7175,65.3781,65.6976,32822.092922004,0
+CFO.US,D,20220908,000000,65.6776,65.8673,65.5977,65.8673,21150.924852061,0
+CFO.US,D,20220909,000000,65.8673,66.057,65.8275,65.9372,39154.951044913,0
+CFO.US,D,20220912,000000,66.0171,66.1569,66.0071,66.087,24179.639538709,0
+CFO.US,D,20220913,000000,65.8374,65.8374,65.418,65.428,21526.509510623,0
+CFO.US,D,20220914,000000,65.448,65.5778,65.3249,65.4715,24170.625506903,0
+CFO.US,D,20220915,000000,65.4579,65.5578,65.2882,65.3681,20364.700966803,0
+CFO.US,D,20220916,000000,65.2083,65.2083,65.0386,65.1701,100443.35640869,0
+CFO.US,D,20220919,000000,64.9887,65.3381,64.9887,65.2882,17110.635485018,0
+CFO.US,D,20220920,000000,65.1085,65.1285,64.9487,65.1285,39827.998753057,0
+CFO.US,D,20220921,000000,65.2283,65.2882,64.769,64.8389,15868.702214038,0
+CFO.US,D,20220922,000000,64.779,64.779,64.5993,64.6327,20668.173370922,0
+CFO.US,D,20220923,000000,64.4204,64.4204,64.1799,64.3397,22563.123168256,0
+CFO.US,D,20220926,000000,64.2698,64.4295,64.1006,64.1784,139274.80386769,0
+CFO.US,D,20220927,000000,64.2698,64.3497,63.9902,64.0901,68321.353290242,0
+CFO.US,D,20220928,000000,64.15,64.5394,64.15,64.4595,22374.83005943,0
+CFO.US,D,20220929,000000,64.2654,64.2698,64.0601,64.2299,54080.184596642,0
+CFO.US,D,20220930,000000,64.1821,64.2998,63.9594,64.0501,14605.736202178,0
+CFO.US,D,20221003,000000,64.15,64.5394,64.15,64.4495,24626.334892626,0
+CFO.US,D,20221004,000000,65.2075,65.4733,65.2075,65.438,16181.188649962,0
+CFO.US,D,20221005,000000,65.2283,65.5779,65.0098,65.438,14755.970065603,0
+CFO.US,D,20221006,000000,65.2283,65.2782,64.9388,64.9987,36105.203617386,0
+CFO.US,D,20221007,000000,64.779,64.779,64.0851,64.2398,63360.631119949,0
+CFO.US,D,20221010,000000,64.2798,64.3031,63.9915,64.14,13911.655753155,0
+CFO.US,D,20221011,000000,64.09,64.395,63.87,64.03,31708,0
+CFO.US,D,20221012,000000,64.15,64.15,63.84,63.9,36728,0
+CFO.US,D,20221013,000000,63.26,64.74,63.0608,64.62,30003,0
+CFO.US,D,20221014,000000,64.83,64.85,63.76,63.76,119407,0
+CFO.US,D,20221017,000000,64.5,64.67,64.39,64.58,39637,0
+CFO.US,D,20221018,000000,65.11,65.195,64.725,64.97,39138,0
+CFO.US,D,20221019,000000,64.85,64.9056,64.38,64.64,26847,0
+CFO.US,D,20221020,000000,64.61,64.8393,64.1492,64.24,68852,0
+CFO.US,D,20221021,000000,64.28,65.01,64.26,64.97,25505,0
+CFO.US,D,20221024,000000,65.23,65.44,65.05,65.39,40146,0
+CFO.US,D,20221025,000000,65.39,65.98,65.39,65.93,26299,0
+CFO.US,D,20221026,000000,65.95,66.405,65.95,66.02,18930,0
+CFO.US,D,20221027,000000,66.19,66.43,66.07,66.07,15298,0
+CFO.US,D,20221028,000000,66.23,66.86,66.23,66.83,50041,0
+CFO.US,D,20221031,000000,66.74,66.89,66.645,66.77,20605,0
+CFO.US,D,20221101,000000,67.06,67.06,66.6448,66.77,13059,0
+CFO.US,D,20221102,000000,66.79,66.995,65.97,66.11,21343,0
+CFO.US,D,20221103,000000,65.71,66.0923,65.5,65.84,55003,0
+CFO.US,D,20221104,000000,66.36,66.5078,65.89,66.39,17838,0
+CFO.US,D,20221107,000000,66.45,66.73,66.3101,66.57,18880,0
+CFO.US,D,20221108,000000,66.56,66.98,66.34,66.72,59238,0
+CFO.US,D,20221109,000000,66.58,66.69,66.05,66.12,44984,0
+CFO.US,D,20221110,000000,67.28,67.783,67.16,67.73,57014,0
+CFO.US,D,20221111,000000,67.78,67.98,67.6715,67.97,43634,0
+CFO.US,D,20221114,000000,67.9,68.0704,67.51,67.6,23019,0
+CFO.US,D,20221115,000000,67.98,68.0282,67.62,67.83,30670,0
+CFO.US,D,20221116,000000,67.81,67.81,67.53,67.66,23143,0
+CFO.US,D,20221117,000000,67.3,67.44,67.045,67.39,22432,0
+CFO.US,D,20221118,000000,67.64,67.7374,67.45,67.61,19379,0
+CFO.US,D,20221121,000000,67.61,67.8382,67.61,67.82,19545,0
+CFO.US,D,20221122,000000,68.03,68.25,67.95,68.25,25625,0
+CFO.US,D,20221123,000000,68.32,68.5,68.21,68.5,14805,0
+CFO.US,D,20221125,000000,68.36,68.53,68.36,68.46,5106,0
+CFO.US,D,20221128,000000,68.19,68.32,67.91,67.93,21539,0
+CFO.US,D,20221129,000000,67.94,68.095,67.8723,67.91,15806,0
+CFO.US,D,20221130,000000,68.02,69.02,67.83,69.02,21421,0
+CFO.US,D,20221201,000000,69.14,69.14,68.79,69.03,86885,0
+CFO.US,D,20221202,000000,68.37,69.0662,68.2612,68.86,22198,0
+CFO.US,D,20221205,000000,68.41,68.41,67.51,67.53,62612,0
+CFO.US,D,20221206,000000,67.53,67.63,66.58,66.76,48067,0
+CFO.US,D,20221207,000000,66.79,67.2396,66.78,66.98,31712,0
+CFO.US,D,20221208,000000,67.17,67.54,67.08,67.43,32771,0
+CFO.US,D,20221209,000000,65.88,65.94,65.23,65.23,14994,0
+CFO.US,D,20221212,000000,65.5499,66.34,65.44,66.34,15419,0
+CFO.US,D,20221213,000000,67.8,67.8,66.305,66.88,56929,0
+CFO.US,D,20221214,000000,66.73,67.12,65.9,66.08,42137,0
+CFO.US,D,20221215,000000,65.54,65.54,64.63,64.66,30986,0
+CFO.US,D,20221216,000000,64.06,64.06,63.4448,64.06,31102,0
+CFO.US,D,20221219,000000,63.93,63.99,63.1408,63.45,32885,0
+CFO.US,D,20221220,000000,63.32,63.79,63.27,63.45,153771,0
+CFO.US,D,20221221,000000,63.98,64.69,63.98,64.69,51858,0
+CFO.US,D,20221222,000000,64.2,64.2,62.965,63.86,20163,0
+CFO.US,D,20221223,000000,63.98,64.4,63.65,64.4,69635,0
+CFO.US,D,20221227,000000,64.31,64.52,64.15,64.36,27791,0
+CFO.US,D,20221228,000000,64.46,64.61,63.51,63.51,20096,0
+CFO.US,D,20221229,000000,63.89,64.6895,63.89,64.62,32286,0
+CFO.US,D,20221230,000000,64.17,64.25,63.63,64.01,96519,0
+CFO.US,D,20230103,000000,64.38,64.545,63.595,64.025,40568,0
+CFO.US,D,20230104,000000,64.09,64.34,64.09,64.2175,13025,0
+CFO.US,D,20230105,000000,64.17,64.17,64,64.11,23823,0
+CFO.US,D,20230106,000000,64.27,64.47,64.23,64.4,18431,0
+CFO.US,D,20230109,000000,64.47,64.64,64.38,64.39,29954,0
+CFO.US,D,20230110,000000,64.35,64.58,64.35,64.58,66970,0
+CFO.US,D,20230111,000000,64.72,64.72,64.57,64.65,43660,0
+CFO.US,D,20230112,000000,64.79,64.79,64.585,64.65,132746,0
+CFO.US,D,20230113,000000,64.56,64.81,64.56,64.8,27850,0
+CFO.US,D,20230117,000000,64.81,64.85,64.6837,64.69,19864,0
+CFO.US,D,20230118,000000,64.83,64.83,64.41,64.4752,59332,0
+CFO.US,D,20230119,000000,64.33,64.43,64.27,64.37,26487,0
+CFO.US,D,20230120,000000,64.33,64.54,64.33,64.54,24223,0
+CFO.US,D,20230123,000000,64.66,64.81,64.61,64.79,20167,0
+CFO.US,D,20230124,000000,64.87,64.87,64.58,64.72,24858,0
+CFO.US,D,20230125,000000,64.67,64.79,64.53,64.74,14699,0
+CFO.US,D,20230126,000000,64.81,64.95,64.74,64.87,17784,0
+CFO.US,D,20230127,000000,64.81,64.96,64.81,64.94,350122,0
+CFO.US,D,20230130,000000,64.76,64.942,64.73,64.82,54408,0
+CFO.US,D,20230131,000000,64.76,64.9787,64.76,64.97,38772,0
+CFO.US,D,20230201,000000,64.86,65.23,64.86,65.2,50079,0
+CFO.US,D,20230202,000000,65.44,65.7799,65.14,65.37,69613,0
+CFO.US,D,20230203,000000,64.98,65.2901,64.76,65.05,27766,0
+CFO.US,D,20230206,000000,64.61,64.7,64.41,64.5977,19884,0
+CFO.US,D,20230207,000000,64.33,65.12,64.05,65.06,45005,0
+CFO.US,D,20230208,000000,64.77,64.9355,64.44,64.51,19306,0
+CFO.US,D,20230209,000000,64.9,65.01,63.82,63.96,28619,0
+CFO.US,D,20230210,000000,63.77,64.2207,63.7022,64.14,15309,0
+CFO.US,D,20230213,000000,64.26,64.94,64.185,64.94,33670,0
+CFO.US,D,20230214,000000,64.66,65.04,64.19,64.66,32710,0
+CFO.US,D,20230215,000000,64.33,64.97,64.29,64.95,29825,0
+CFO.US,D,20230216,000000,64.32,64.8487,64.26,64.32,20901,0
+CFO.US,D,20230217,000000,64.16,64.38,63.9339,64.32,56398,0
+CFO.US,D,20230221,000000,63.85,63.85,63.02,63.07,188933,0
+CFO.US,D,20230222,000000,63.11,63.37,62.8101,62.945,38173,0
+CFO.US,D,20230223,000000,63.28,63.4199,62.7201,63.28,19552,0
+CFO.US,D,20230224,000000,62.54,62.8484,62.3,62.69,27814,0
+CFO.US,D,20230227,000000,63.14,63.3872,62.61,62.62,38793,0
+CFO.US,D,20230228,000000,62.64,62.95,62.42,62.42,10063,0
+CFO.US,D,20230301,000000,62.39,62.57,62.2307,62.42,20591,0
+CFO.US,D,20230302,000000,62.125,62.9501,62.03,62.83,23132,0
+CFO.US,D,20230303,000000,63.12,63.645,62.89,63.63,59380,0
+CFO.US,D,20230306,000000,63.62,63.8296,63.28,63.36,24489,0
+CFO.US,D,20230307,000000,63.34,63.4,62.33,62.43,81494,0
+CFO.US,D,20230308,000000,62.5,62.6,62.0836,62.56,39497,0
+CFO.US,D,20230309,000000,62.47,62.58,61.15,61.35,38074,0
+CFO.US,D,20230310,000000,61.11,61.13,59.71,59.93,19913,0
+CFO.US,D,20230313,000000,59.16,59.97,58.84,59.32,31009,0
+CFO.US,D,20230314,000000,60.24,60.6099,59.745,60.26,88408,0
+CFO.US,D,20230315,000000,59.29,59.33,58.6901,59.28,28500,0
+CFO.US,D,20230316,000000,59.02,60.319,58.96,60.15,36253,0
+CFO.US,D,20230317,000000,59.87,59.87,59,59.24,70285,0
+CFO.US,D,20230320,000000,59.52,60.1,59.52,60.07,19410,0
+CFO.US,D,20230321,000000,60.68,60.83,60.3941,60.77,13358,0
+CFO.US,D,20230322,000000,60.73,60.78,59.46,59.54,45173,0
+CFO.US,D,20230323,000000,59.8,60.25,58.948,59.4416,33428,0
+CFO.US,D,20230324,000000,59.11,59.83,58.81,59.82,40514,0
+CFO.US,D,20230327,000000,60.36,60.52,60.0941,60.2784,30500,0
+CFO.US,D,20230328,000000,60.19,60.5515,60.19,60.31,30415,0
+CFO.US,D,20230329,000000,60.93,61.24,60.8456,61.24,41752,0
+CFO.US,D,20230330,000000,61.58,61.63,61.25,61.435,38496,0
+CFO.US,D,20230331,000000,61.81,62.41,61.76,62.3042,55541,0
+CFO.US,D,20230403,000000,62.23,62.54,62.05,62.4039,47175,0
+CFO.US,D,20230404,000000,62.54,62.54,61.535,61.685,17008,0
+CFO.US,D,20230405,000000,61.52,61.6594,61.42,61.65,21807,0
+CFO.US,D,20230406,000000,61.52,61.72,61.42,61.63,33805,0
+CFO.US,D,20230410,000000,61.35,61.96,61.35,61.9222,58237,0
+CFO.US,D,20230411,000000,61.99,62.47,61.99,62.2324,17702,0
+CFO.US,D,20230412,000000,62.55,62.6014,62,62.16,21805,0
+CFO.US,D,20230413,000000,62.17,62.6255,61.985,62.4986,94129,0
+CFO.US,D,20230414,000000,62.47,62.7629,62.02,62.3039,30611,0
+CFO.US,D,20230417,000000,62.31,62.68,62.1891,62.64,22960,0
+CFO.US,D,20230418,000000,62.94,62.94,62.5575,62.76,55774,0
+CFO.US,D,20230419,000000,62.49,62.76,62.47,62.68,34729,0
+CFO.US,D,20230420,000000,62.34,62.6475,62.31,62.4769,32407,0
+CFO.US,D,20230421,000000,62.55,62.5695,62.19,62.4713,34558,0
+CFO.US,D,20230424,000000,62.4934,62.6178,62.4,62.5584,16830,0
+CFO.US,D,20230425,000000,62.24,62.24,61.6,61.65,53654,0
+CFO.US,D,20230426,000000,61.45,61.5,60.92,60.98,27262,0
+CFO.US,D,20230427,000000,61.19,61.95,61.14,61.9067,39242,0
+CFO.US,D,20230428,000000,62.075,62.54,62.075,62.4983,22746,0
+CFO.US,D,20230501,000000,62.43,62.86,62.38,62.59,45484,0
+CFO.US,D,20230502,000000,62.41,62.41,61.266,61.79,23917,0
+CFO.US,D,20230503,000000,61.92,62.17,61.4,61.59,18824,0
+CFO.US,D,20230504,000000,61.25,61.33,60.7409,60.8456,33417,0
+CFO.US,D,20230505,000000,61.33,61.96,61.33,61.7753,30690,0
+CFO.US,D,20230508,000000,61.89,61.89,61.5902,61.7416,23621,0
+CFO.US,D,20230509,000000,61.48,61.69,61.29,61.58,25485,0
+CFO.US,D,20230510,000000,61.9,61.9,60.9939,61.4796,53668,0
+CFO.US,D,20230511,000000,61.42,61.42,61.05,61.25,39324,0
+CFO.US,D,20230512,000000,61.44,61.55,60.935,61.28,26783,0
+CFO.US,D,20230515,000000,61.37,61.615,61.1601,61.53,17967,0
+CFO.US,D,20230516,000000,61.4,61.4,60.76,60.79,26036,0
+CFO.US,D,20230517,000000,61.04,61.5026,60.86,61.4198,51744,0
+CFO.US,D,20230518,000000,61.32,61.92,61.25,61.86,50198,0
+CFO.US,D,20230519,000000,62,62.08,61.56,61.7313,29616,0
+CFO.US,D,20230522,000000,61.74,61.9501,61.55,61.73,26243,0
+CFO.US,D,20230523,000000,61.43,61.6239,61.04,61.0691,27325,0
+CFO.US,D,20230524,000000,60.79,60.79,60.42,60.48,46169,0
+CFO.US,D,20230525,000000,60.48,60.605,60.0909,60.489,41138,0
+CFO.US,D,20230526,000000,60.504,60.95,60.504,60.8781,15735,0
+CFO.US,D,20230530,000000,60.97,60.97,60.58,60.72,21036,0
+CFO.US,D,20230531,000000,60.4,60.4,59.95,60.13,88605,0
+CFO.US,D,20230601,000000,60.34,60.82,60.0688,60.75,117088,0
+CFO.US,D,20230602,000000,60.75,61.08,60.67,60.92,136472,0
+CFO.US,D,20230605,000000,60.96,60.99,60.88,60.99,47162,0
+CFO.US,D,20230606,000000,60.9175,61.03,60.91,61,68262,0
+CFO.US,D,20230607,000000,61.0332,61.27,61.03,61.1,100802,0
+CFO.US,D,20230608,000000,61.09,61.16,61.0364,61.11,40064,0
+CFO.US,D,20230609,000000,61.01,61.06,60.96,60.99,50218,0
+CFO.US,D,20230612,000000,61.1,61.15,60.99,61.125,57263,0
+CFO.US,D,20230613,000000,61.17,61.29,61.05,61.245,31457,0
+CFO.US,D,20230614,000000,61.29,61.34,61.11,61.2351,241834,0
+CFO.US,D,20230615,000000,61.21,61.492,61.21,61.49,51324,0
+CFO.US,D,20230616,000000,61.46,61.53,61.4,61.49,31738,0
+CFO.US,D,20230620,000000,61.35,61.38,61.2772,61.38,21796,0
+CFO.US,D,20230621,000000,61.26,61.3851,61.17,61.36,24348,0
+CFO.US,D,20230622,000000,61.28,61.32,61.21,61.32,26403,0
+CFO.US,D,20230623,000000,61.26,61.26,61.1472,61.1523,43772,0
+CFO.US,D,20230626,000000,61.26,61.38,61.1701,61.38,10883,0
+CFO.US,D,20230627,000000,61.31,61.46,61.29,61.45,16152,0
+CFO.US,D,20230628,000000,61.38,61.52,61.34,61.46,21192,0
+CFO.US,D,20230629,000000,61.38,61.6,61.38,61.56,27044,0
+CFO.US,D,20230630,000000,61.56,61.7251,61.56,61.61,61304,0
+CFO.US,D,20230703,000000,61.59,61.84,61.59,61.84,11274,0
+CFO.US,D,20230705,000000,61.49,61.62,61.2755,61.62,179126,0
+CFO.US,D,20230706,000000,60.93,60.9901,60.6051,60.89,18272,0
+CFO.US,D,20230707,000000,60.84,61.5043,60.84,61.02,26668,0
+CFO.US,D,20230710,000000,60.82,61.4615,60.82,61.27,21070,0
+CFO.US,D,20230711,000000,61.41,61.98,61.41,61.91,31765,0
+CFO.US,D,20230712,000000,62.38,62.39,62.13,62.15,36226,0
+CFO.US,D,20230713,000000,62.34,62.5552,62.295,62.49,22791,0
+CFO.US,D,20230714,000000,62.46,62.46,62.0701,62.2,23117,0
+CFO.US,D,20230717,000000,62.06,62.57,62.06,62.39,19653,0
+CFO.US,D,20230718,000000,62.35,62.9,62.35,62.69,43849,0
+CFO.US,D,20230719,000000,62.76,63.0928,62.76,62.9831,29199,0
+CFO.US,D,20230720,000000,62.9266,63.0575,62.8111,63.01,20964,0
+CFO.US,D,20230721,000000,63.17,63.2799,63.0101,63.1178,16296,0
+CFO.US,D,20230724,000000,63.11,63.2567,63.11,63.16,71883,0
+CFO.US,D,20230725,000000,62.99,63.43,62.99,63.21,25583,0
+CFO.US,D,20230726,000000,63.09,63.5194,63.09,63.37,55455,0
+CFO.US,D,20230727,000000,63.59,63.6163,62.8385,62.84,18166,0
+CFO.US,D,20230728,000000,63.29,63.31,62.9048,63.09,26489,0
+CFO.US,D,20230731,000000,63.15,63.31,63.037,63.1792,50333,0
+CFO.US,D,20230801,000000,62.99,63.19,62.9301,63.19,47774,0
+CFO.US,D,20230802,000000,62.73,62.871,62.49,62.66,43388,0
+CFO.US,D,20230803,000000,62.45,62.5933,62.2215,62.32,22598,0
+CFO.US,D,20230804,000000,62.49,62.7919,62.02,62.08,25940,0
+CFO.US,D,20230807,000000,62.26,62.6899,62.26,62.6,19049,0
+CFO.US,D,20230808,000000,62.11,62.31,61.74,62.27,25976,0
+CFO.US,D,20230809,000000,62.25,62.44,62.05,62.1153,61514,0
+CFO.US,D,20230810,000000,62.39,62.71,61.9608,62.08,27966,0
+CFO.US,D,20230811,000000,61.91,62.29,61.91,62.1118,18205,0
+CFO.US,D,20230814,000000,62,62.19,61.905,62.1708,13695,0
+CFO.US,D,20230815,000000,61.85,61.85,61.32,61.32,26996,0
+CFO.US,D,20230816,000000,61.35,61.61,61.11,61.113,67500,0
+CFO.US,D,20230817,000000,61.26,61.28,60.55,60.6079,14879,0
+CFO.US,D,20230818,000000,60.3,60.78,60.3,60.7,10061,0
+CFO.US,D,20230821,000000,60.75,60.8064,60.3338,60.71,25026,0
+CFO.US,D,20230822,000000,60.76,60.82,60.4268,60.4734,32073,0
+CFO.US,D,20230823,000000,60.52,60.97,60.52,60.97,17122,0
+CFO.US,D,20230824,000000,60.97,61.2599,60.33,60.42,15635,0
+CFO.US,D,20230825,000000,60.58,60.93,60.2729,60.76,22798,0
+CFO.US,D,20230828,000000,60.93,61.245,60.93,61.1298,50470,0
+CFO.US,D,20230829,000000,61.1,61.7862,61.1,61.74,15304,0
+CFO.US,D,20230830,000000,61.71,62,61.71,61.8915,53306,0
+CFO.US,D,20230831,000000,62.03,62.03,61.73,61.73,14023,0
+CFO.US,D,20230901,000000,62.04,62.1875,61.8231,61.9702,28961,0
+CFO.US,D,20230905,000000,61.84,61.84,61.16,61.2,35949,0
+CFO.US,D,20230906,000000,61.09,61.16,60.8,60.96,37957,0
+CFO.US,D,20230907,000000,60.76,60.96,60.57,60.72,106770,0
+CFO.US,D,20230908,000000,60.9,61.03,60.7838,60.87,51620,0
+CFO.US,D,20230911,000000,61.2015,61.2075,60.9387,60.95,25163,0
+CFO.US,D,20230912,000000,60.87,61.1438,60.83,60.8857,26366,0
+CFO.US,D,20230913,000000,60.92,60.92,60.5981,60.7,22930,0
+CFO.US,D,20230914,000000,61.05,61.355,61.04,61.34,12244,0
+CFO.US,D,20230915,000000,61.2,61.2,60.74,60.775,18858,0
+CFO.US,D,20230918,000000,60.75,60.9322,60.66,60.755,24574,0
+CFO.US,D,20230919,000000,60.7,60.775,60.4225,60.65,20359,0
+CFO.US,D,20230920,000000,60.82,61.0819,60.44,60.44,23102,0
+CFO.US,D,20230921,000000,60.14,60.14,59.51,59.53,33594,0
+CFO.US,D,20230922,000000,59.61,59.7099,59.35,59.36,13529,0
+CFO.US,D,20230925,000000,59.29,59.54,59.25,59.52,22458,0
+CFO.US,D,20230926,000000,59.19,59.28,58.67,58.705,64375,0
+CFO.US,D,20230927,000000,58.85,58.95,58.4248,58.74,25703,0
+CFO.US,D,20230928,000000,58.73,59.3,58.73,59.18,22369,0
+CFO.US,D,20230929,000000,59.41,59.4575,58.715,58.92,34154,0
+CFO.US,D,20231002,000000,58.69,58.69,57.97,58.23,19652,0
+CFO.US,D,20231003,000000,57.89,58.14,57.4653,57.62,37044,0
+CFO.US,D,20231004,000000,57.69,58.0419,57.33,57.94,45100,0
+CFO.US,D,20231005,000000,57.92,58.03,57.5301,57.81,76074,0
+CFO.US,D,20231006,000000,57.53,58.5599,57.3101,58.3,35764,0
+CFO.US,D,20231009,000000,58.16,58.845,58.16,58.78,14684,0
+CFO.US,D,20231010,000000,58.9619,59.4937,58.9619,59.18,18920,0
+CFO.US,D,20231011,000000,59.15,59.17,58.77,59.155,14280,0
+CFO.US,D,20231012,000000,59.22,59.22,58.17,58.51,30148,0
+CFO.US,D,20231013,000000,58.68,58.7603,58.1803,58.31,34661,0
+CFO.US,D,20231016,000000,58.6,59.13,58.51,58.98,27662,0
+CFO.US,D,20231017,000000,58.69,59.5799,58.69,59.3,38001,0
+CFO.US,D,20231018,000000,59.066,59.066,58.38,58.52,20746,0
+CFO.US,D,20231019,000000,58.38,58.52,57.72,57.91,27432,0
+CFO.US,D,20231020,000000,57.69,57.72,57.1341,57.1888,14464,0
+CFO.US,D,20231023,000000,56.93,57.27,56.7,56.7,26825,0
+CFO.US,D,20231024,000000,57.02,57.3105,56.9,57.08,31337,0
+CFO.US,D,20231025,000000,56.84,56.9699,56.5528,56.67,42489,0
+CFO.US,D,20231026,000000,56.49,56.94,56.49,56.55,30453,0
+CFO.US,D,20231027,000000,56.55,56.55,55.7758,55.89,58767,0
+CFO.US,D,20231030,000000,56.14,56.4719,55.94,56.38,37959,0
+CFO.US,D,20231031,000000,56.47,56.8927,56.47,56.8,81309,0
+CFO.US,D,20231101,000000,56.92,57.14,56.65,57.085,40123,0
+CFO.US,D,20231102,000000,57.2,57.3551,57.2,57.3117,79096,0
+CFO.US,D,20231103,000000,57.43,57.6,57.43,57.51,75379,0
+CFO.US,D,20231106,000000,57.5231,57.5399,57.4683,57.48,28654,0
+CFO.US,D,20231107,000000,57.47,57.55,57.46,57.46,80354,0
+CFO.US,D,20231108,000000,57.42,57.46,57.32,57.4,62420,0
+CFO.US,D,20231109,000000,57.43,57.46,57.3,57.3066,41178,0
+CFO.US,D,20231110,000000,57.35,57.52,57.34,57.48,31873,0
+CFO.US,D,20231113,000000,57.45,57.5499,57.45,57.53,78626,0
+CFO.US,D,20231114,000000,57.64,57.88,57.64,57.83,32114,0
+CFO.US,D,20231115,000000,57.84,57.9701,57.8301,57.88,70381,0
+CFO.US,D,20231116,000000,57.87,57.92,57.83,57.895,21445,0
+CFO.US,D,20231117,000000,57.89,57.96,57.89,57.9354,42172,0
+CFO.US,D,20231120,000000,57.9,58.05,57.9,57.99,26523,0
+CFO.US,D,20231121,000000,57.96,58.0454,57.96,58.01,80920,0
+CFO.US,D,20231122,000000,58.01,58.1099,58.01,58.06,37473,0
+CFO.US,D,20231124,000000,58.06,58.1539,58.06,58.1369,21002,0
+CFO.US,D,20231127,000000,58.18,58.18,58.1057,58.125,51807,0
+CFO.US,D,20231128,000000,58.1,58.21,58.066,58.13,30523,0
+CFO.US,D,20231129,000000,58.13,58.2499,58.0659,58.0659,36073,0
+CFO.US,D,20231130,000000,58.12,58.3,58.107,58.25,40608,0
+CFO.US,D,20231201,000000,58.22,58.45,58.22,58.405,50702,0
+CFO.US,D,20231204,000000,58.14,58.52,58.14,58.52,22570,0
+CFO.US,D,20231205,000000,58.2,58.2,57.92,57.99,27380,0
+CFO.US,D,20231206,000000,58.15,58.37,57.9401,58.02,31712,0
+CFO.US,D,20231207,000000,58.07,58.2899,58.01,58.21,52644,0
+CFO.US,D,20231208,000000,58.15,58.4589,58.11,58.39,36194,0
+CFO.US,D,20231211,000000,58.42,58.89,58.42,58.87,43544,0
+CFO.US,D,20231212,000000,58.87,59.11,58.715,59.06,28827,0
+CFO.US,D,20231213,000000,59.03,60.04,58.99,60.0197,42905,0
+CFO.US,D,20231214,000000,60.38,60.77,60.265,60.4544,46796,0
+CFO.US,D,20231215,000000,60.44,60.44,59.94,60.03,18057,0
+CFO.US,D,20231218,000000,60.19,60.2282,60.03,60.19,40586,0
+CFO.US,D,20231219,000000,60.34,60.69,60.34,60.69,61316,0
+CFO.US,D,20231220,000000,60.39,60.64,59.6,59.62,28264,0
+CFO.US,D,20231221,000000,59.92,60.29,59.8164,60.29,32401,0
+CFO.US,D,20231222,000000,60.37,60.67,60.28,60.4554,35216,0
+CFO.US,D,20231226,000000,60.57,60.9356,60.5152,60.81,21632,0
+CFO.US,D,20231227,000000,60.75,60.87,60.695,60.81,24113,0
+CFO.US,D,20231228,000000,60.87,61.06,60.87,61.06,24671,0
+CFO.US,D,20231229,000000,60.83,60.95,60.62,60.68,28028,0
+CFO.US,D,20240102,000000,60.49,60.94,60.49,60.7263,39527,0
+CFO.US,D,20240103,000000,60.48,60.525,60.03,60.055,35245,0
+CFO.US,D,20240104,000000,60.01,60.3453,60.01,60.0348,25404,0
+CFO.US,D,20240105,000000,59.88,60.41,59.8726,60,17737,0
+CFO.US,D,20240108,000000,60.02,60.7,59.99,60.654,18912,0
+CFO.US,D,20240109,000000,60.36,60.5014,60.2843,60.3985,30107,0
+CFO.US,D,20240110,000000,60.38,60.6173,60.3,60.5,21260,0
+CFO.US,D,20240111,000000,60.31,60.31,59.8001,60.2567,36383,0
+CFO.US,D,20240112,000000,60.39,60.55,60.11,60.2628,14173,0
+CFO.US,D,20240116,000000,59.98,60.085,59.77,59.9,25237,0
+CFO.US,D,20240117,000000,59.59,59.8302,59.39,59.53,21028,0
+CFO.US,D,20240118,000000,59.67,60,59.4645,59.91,28434,0
+CFO.US,D,20240119,000000,60.02,60.42,59.77,60.3097,24848,0
+CFO.US,D,20240122,000000,60.46,60.8,60.46,60.642,41998,0
+CFO.US,D,20240123,000000,60.65,60.875,60.5011,60.7049,84117,0
+CFO.US,D,20240124,000000,60.86,60.99,60.36,60.37,75823,0
+CFO.US,D,20240125,000000,60.65,60.89,60.52,60.88,37719,0
+CFO.US,D,20240126,000000,60.92,61.11,60.87,60.93,25801,0
+CFO.US,D,20240129,000000,60.88,61.32,60.8471,61.28,25603,0
+CFO.US,D,20240130,000000,61.13,61.5571,61.13,61.46,30506,0
+CFO.US,D,20240131,000000,61.43,61.4695,60.72,60.72,36031,0
+CFO.US,D,20240201,000000,60.89,61.51,60.62,61.44,34385,0
+CFO.US,D,20240202,000000,61.2779,61.7429,61.09,61.46,20926,0
+CFO.US,D,20240205,000000,61.14,61.18,60.7953,60.97,43650,0
+CFO.US,D,20240206,000000,61.07,61.27,61.0508,61.27,25195,0
+CFO.US,D,20240207,000000,61.47,61.6801,61.3201,61.53,66617,0
+CFO.US,D,20240208,000000,61.61,61.6397,61.39,61.63,37982,0
+CFO.US,D,20240209,000000,61.59,61.7825,61.4871,61.75,19473,0
+CFO.US,D,20240212,000000,61.73,62.235,61.73,62.07,30334,0
+CFO.US,D,20240213,000000,61.33,61.44,60.84,61.22,59337,0
+CFO.US,D,20240214,000000,61.49,61.85,61.35,61.76,114336,0
+CFO.US,D,20240215,000000,61.97,62.55,61.97,62.46,89746,0
+CFO.US,D,20240216,000000,62.29,62.615,62.2,62.21,17154,0
+CFO.US,D,20240220,000000,61.97,62.22,61.97,62.07,54995,0
+CFO.US,D,20240221,000000,61.96,62.21,61.9,62.2,35603,0
+CFO.US,D,20240222,000000,62.6,63.0989,62.5501,62.96,18905,0
+CFO.US,D,20240223,000000,63.04,63.3299,63.04,63.18,18300,0
+CFO.US,D,20240226,000000,63.1,63.29,62.975,62.98,51324,0
+CFO.US,D,20240227,000000,63.03,63.22,63.01,63.17,56193,0
+CFO.US,D,20240228,000000,63.14,63.38,63.14,63.28,13778,0
+CFO.US,D,20240229,000000,63.52,63.62,63.2899,63.49,8404,0
+CFO.US,D,20240301,000000,63.48,63.8553,63.36,63.81,28581,0
+CFO.US,D,20240304,000000,63.8301,64.18,63.8301,64.03,12079,0
+CFO.US,D,20240305,000000,63.84,64.1,63.5301,63.72,9547,0
+CFO.US,D,20240306,000000,64,64.32,64,64.13,20933,0
+CFO.US,D,20240307,000000,64.43,64.67,64.43,64.58,17072,0
+CFO.US,D,20240308,000000,64.7475,64.81,64.33,64.38,13174,0
+CFO.US,D,20240311,000000,64.29,64.38,63.96,64.3671,10380,0
+CFO.US,D,20240312,000000,64.37,64.67,64.27,64.6,9976,0
+CFO.US,D,20240313,000000,64.63,64.86,64.6,64.67,9241,0
+CFO.US,D,20240314,000000,64.56,64.56,63.94,64.24,22109,0
+CFO.US,D,20240315,000000,63.83,64.24,63.83,64.09,12861,0
+CFO.US,D,20240318,000000,64.23,64.425,64.1951,64.23,12363,0
+CFO.US,D,20240319,000000,64.16,64.66,64.16,64.64,15480,0
+CFO.US,D,20240320,000000,64.57,65.18,64.57,65.14,12766,0
+CFO.US,D,20240321,000000,65.33,65.71,65.33,65.55,6099,0
+CFO.US,D,20240322,000000,65.57,65.57,65.22,65.22,12576,0
+CFO.US,D,20240325,000000,65.07,65.31,64.98,64.98,15232,0
+CFO.US,D,20240326,000000,65.17,65.31,65,65.06,19411,0
+CFO.US,D,20240327,000000,65.34,65.9,65.34,65.87,10993,0
+CFO.US,D,20240328,000000,65.94,66.1896,65.94,65.95,15709,0
+CFO.US,D,20240401,000000,66.12,66.12,65.63,65.63,10562,0
+CFO.US,D,20240402,000000,65.27,65.27,65.02,65.18,6738,0
+CFO.US,D,20240403,000000,65.09,65.3944,65.0703,65.24,14437,0
+CFO.US,D,20240404,000000,65.61,65.66,64.53,64.55,10268,0
+CFO.US,D,20240405,000000,64.9,65.0901,64.8901,64.96,8348,0
+CFO.US,D,20240408,000000,65.06,65.2631,65.06,65.2,5329,0
+CFO.US,D,20240409,000000,65.301,65.301,64.7221,65.22,11366,0
+CFO.US,D,20240410,000000,64.32,64.6351,64.1996,64.36,3506,0
+CFO.US,D,20240411,000000,64.32,64.33,63.87,64.16,10279,0
+CFO.US,D,20240412,000000,63.86,63.91,63.14,63.33,10378,0
+CFO.US,D,20240415,000000,63.77,63.915,62.61,62.73,19096,0
+CFO.US,D,20240416,000000,62.63,62.675,62.3597,62.4484,22253,0
+CFO.US,D,20240417,000000,62.65,62.69,62.13,62.3331,12821,0
+CFO.US,D,20240418,000000,62.38,62.67,62.16,62.2813,13050,0
+CFO.US,D,20240419,000000,62.37,62.55,62.29,62.42,11722,0
+CFO.US,D,20240422,000000,62.7,63.285,62.59,62.9184,12711,0
+CFO.US,D,20240423,000000,63.07,63.62,63.07,63.4553,13541,0
+CFO.US,D,20240424,000000,63.5792,63.607,63.3299,63.607,14995,0
+CFO.US,D,20240425,000000,63.22,63.5225,62.87,63.4405,10967,0
+CFO.US,D,20240426,000000,63.37,63.64,63.37,63.4455,18039,0
+CFO.US,D,20240429,000000,63.7708,63.82,63.57,63.7928,10994,0
+CFO.US,D,20240430,000000,63.46,63.46,62.8979,62.8979,12551,0
+CFO.US,D,20240501,000000,62.68,63.45,62.64,62.7797,12301,0
+CFO.US,D,20240502,000000,63.23,63.275,62.7699,63.1164,9527,0
+CFO.US,D,20240503,000000,63.4908,63.625,63.4471,63.56,6290,0
+CFO.US,D,20240506,000000,63.97,64.13,63.87,64.12,16816,0
+CFO.US,D,20240507,000000,64.32,64.4598,64.2936,64.32,7374,0
+CFO.US,D,20240508,000000,64.1,64.38,64.1,64.38,11387,0
+CFO.US,D,20240509,000000,64.41,64.84,64.34,64.81,9618,0
+CFO.US,D,20240510,000000,64.98,65.0293,64.915,64.9829,9684,0
+CFO.US,D,20240513,000000,65.19,65.25,64.74,64.78,8597,0
+CFO.US,D,20240514,000000,64.92,65.086,64.76,65.01,10031,0
+CFO.US,D,20240515,000000,65.4091,65.5955,65.4091,65.5955,8763,0
+CFO.US,D,20240516,000000,65.61,65.7038,65.51,65.52,5972,0
+CFO.US,D,20240517,000000,65.55,65.65,65.45,65.65,18385,0
+CFO.US,D,20240520,000000,65.55,65.7783,65.52,65.53,13052,0
+CFO.US,D,20240521,000000,65.47,65.58,65.362,65.555,15441,0
+CFO.US,D,20240522,000000,65.37,65.5851,65.181,65.2865,11038,0
+CFO.US,D,20240523,000000,65.34,65.4533,64.46,64.515,13271,0
+CFO.US,D,20240524,000000,64.72,65.025,64.72,64.97,13494,0
+CFO.US,D,20240528,000000,64.81,64.8431,64.27,64.3794,14833,0
+CFO.US,D,20240529,000000,63.79,63.88,63.66,63.7113,13414,0
+CFO.US,D,20240530,000000,63.81,64.0361,63.73,63.9232,12266,0
+CFO.US,D,20240531,000000,64.09,64.675,63.78,64.675,21723,0
+CFO.US,D,20240603,000000,64.81,64.81,63.82,64.31,22226,0
+CFO.US,D,20240604,000000,64.16,64.3106,63.97,64.1456,10104,0
+CFO.US,D,20240605,000000,64.38,64.5438,64.2233,64.5312,2927,0
+CFO.US,D,20240606,000000,64.41,64.595,64.245,64.3085,20323,0
+CFO.US,D,20240607,000000,64.05,64.3907,64.05,64.1931,9928,0
+CFO.US,D,20240610,000000,63.97,64.39,63.955,64.39,9519,0
+CFO.US,D,20240611,000000,64.03,64.105,63.776,64.1033,15322,0
+CFO.US,D,20240612,000000,64.61,64.68,64.25,64.38,12739,0
+CFO.US,D,20240613,000000,64.17,64.22,63.8039,64.22,14806,0
+CFO.US,D,20240614,000000,63.79,63.79,63.46,63.71,5613,0
+CFO.US,D,20240617,000000,63.72,64.33,63.5667,64.33,7971,0
+CFO.US,D,20240618,000000,64.23,64.5389,64.23,64.5152,6878,0
+CFO.US,D,20240620,000000,64.4,64.674,64.4,64.5945,20618,0
+CFO.US,D,20240621,000000,64.49,64.68,64.4478,64.57,39494,0
+CFO.US,D,20240624,000000,64.68,65.2119,64.68,64.95,8983,0
+CFO.US,D,20240625,000000,65.01,65.01,64.37,64.54,28022,0
+CFO.US,D,20240626,000000,64.26,64.3399,64.08,64.3136,41111,0
+CFO.US,D,20240627,000000,64.26,64.35,64.17,64.35,6610,0
+CFO.US,D,20240628,000000,64.4,64.65,64.0413,64.26,25657,0
+CFO.US,D,20240701,000000,64.49,64.49,63.8,63.83,7104,0
+CFO.US,D,20240702,000000,63.73,64.1,63.73,64.1,5401,0
+CFO.US,D,20240703,000000,64.17,64.355,64.07,64.1699,7411,0
+CFO.US,D,20240705,000000,64.03,64.13,63.7596,64.0983,7704,0
+CFO.US,D,20240708,000000,64.18,64.3,64.06,64.16,20740,0
+CFO.US,D,20240709,000000,64.2,64.2287,63.996,64.02,7836,0
+CFO.US,D,20240710,000000,64.085,64.52,64.055,64.52,11499,0
+CFO.US,D,20240711,000000,64.8,65.2782,64.795,65.25,12300,0
+CFO.US,D,20240712,000000,65.54,65.972,65.54,65.7,7341,0
+CFO.US,D,20240715,000000,65.88,66.121,65.769,65.91,13397,0
+CFO.US,D,20240716,000000,66.4316,66.86,66.4316,66.8586,11450,0
+CFO.US,D,20240717,000000,66.49,66.958,66.48,66.4932,25571,0
+CFO.US,D,20240718,000000,66.4,66.9135,65.91,65.94,6871,0
+CFO.US,D,20240719,000000,66.16,66.16,65.481,65.565,6168,0
+CFO.US,D,20240722,000000,65.77,66.14,65.51,66.14,8019,0
+CFO.US,D,20240723,000000,66.01,66.15,65.815,65.86,12063,0
+CFO.US,D,20240724,000000,65.69,65.69,65.05,65.1,13229,0
+CFO.US,D,20240725,000000,65.14,66.05,65.14,65.27,13497,0
+CFO.US,D,20240726,000000,65.822,66.35,65.822,66.14,4437,0
+CFO.US,D,20240729,000000,66.4,66.4,66.0577,66.2,9710,0
+CFO.US,D,20240730,000000,66.51,66.67,66.2708,66.47,10438,0
+CFO.US,D,20240731,000000,66.8,67.055,66.64,66.8377,4220,0
+CFO.US,D,20240801,000000,66.98,66.98,65.7983,66.1524,9240,0
+CFO.US,D,20240802,000000,65.5,65.508,64.58,65.0414,10670,0
+CFO.US,D,20240805,000000,63.67,64.045,63.31,63.5033,11708,0
+CFO.US,D,20240806,000000,63.72,64.8898,63.72,64.1621,17793,0
+CFO.US,D,20240807,000000,64.99,65.07,63.71,63.75,9444,0
+CFO.US,D,20240808,000000,63.95,64.9286,63.95,64.8882,18802,0
+CFO.US,D,20240809,000000,64.96,65.0599,64.71,65.0062,19648,0
+CFO.US,D,20240812,000000,65,65.02,64.67,64.6969,9657,0
+CFO.US,D,20240813,000000,65.04,65.48,64.8951,65.4172,12390,0
+CFO.US,D,20240814,000000,65.58,65.7899,65.51,65.6958,26460,0
+CFO.US,D,20240815,000000,66.23,66.5796,66.21,66.432,14667,0
+CFO.US,D,20240816,000000,66.37,66.6699,66.37,66.6147,7378,0
+CFO.US,D,20240819,000000,66.84,67.0785,66.77,67.0785,5452,0
+CFO.US,D,20240820,000000,67.06,67.14,66.78,66.8779,11630,0
+CFO.US,D,20240821,000000,67.12,67.41,67.12,67.3768,7141,0
+CFO.US,D,20240822,000000,67.53,67.53,67.1351,67.1351,5903,0
+CFO.US,D,20240823,000000,67.66,67.98,67.54,67.9346,9301,0
+CFO.US,D,20240826,000000,68.22,68.3243,67.8857,67.8857,15246,0
+CFO.US,D,20240827,000000,67.8617,67.9643,67.76,67.9277,12380,0
+CFO.US,D,20240828,000000,67.88,68.04,67.545,67.74,10505,0
+CFO.US,D,20240829,000000,68,68.4401,67.8,67.9834,6006,0
+CFO.US,D,20240830,000000,68.15,68.5891,67.98,68.5891,19653,0
+CFO.US,D,20240903,000000,68.24,68.41,67.48,67.5655,12012,0
+CFO.US,D,20240904,000000,67.69,67.87,67.38,67.5843,11843,0
+CFO.US,D,20240905,000000,67.56,67.56,66.84,67.0467,11211,0
+CFO.US,D,20240906,000000,67.4001,67.4001,66.34,66.3691,6975,0
+CFO.US,D,20240909,000000,66.71,67.11,66.71,66.96,2438,0
+CFO.US,D,20240910,000000,66.92,66.98,66.67,66.9518,13239,0
+CFO.US,D,20240911,000000,66.68,66.96,65.7868,66.9463,13828,0
+CFO.US,D,20240912,000000,66.94,67.349,66.68,67.32,8746,0
+CFO.US,D,20240913,000000,67.65,68.05,67.62,67.98,17886,0
+CFO.US,D,20240916,000000,68.36,68.5,68.22,68.4772,23601,0
+CFO.US,D,20240917,000000,68.56,68.94,68.45,68.5397,7617,0
+CFO.US,D,20240918,000000,68.64,68.8,68.37,68.4123,3036,0
+CFO.US,D,20240919,000000,68.93,69.43,68.93,69.16,12643,0
+CFO.US,D,20240920,000000,68.91,68.985,68.68321,68.97,6470,0
+CFO.US,D,20240923,000000,69.14,69.3669,69.14,69.3669,9097,0
+CFO.US,D,20240924,000000,69.37,69.4409,69.26,69.37,11063,0
+CFO.US,D,20240925,000000,69.17,69.255,68.98,68.99,6224,0
+CFO.US,D,20240926,000000,69.27,69.59,69.27,69.41,14616,0
+CFO.US,D,20240927,000000,69.99,69.99,69.58,69.6471,9588,0
+CFO.US,D,20240930,000000,69.55,69.81,69.27,69.79,14194,0
+CFO.US,D,20241001,000000,69.94,69.94,69.3239,69.5445,8130,0
+CFO.US,D,20241002,000000,69.54,69.6485,69.507,69.5406,8768,0
+CFO.US,D,20241003,000000,69.29,69.405,69.05,69.2646,9221,0
+CFO.US,D,20241004,000000,69.76,69.76,69.38,69.67,4603,0
+CFO.US,D,20241007,000000,69.43272,69.4685,68.961,69.14,20871,0
+CFO.US,D,20241008,000000,69.16,69.4066,69.105,69.31,14297,0
+CFO.US,D,20241009,000000,69.23,69.87,69.23,69.8303,15524,0
+CFO.US,D,20241010,000000,69.66,69.7,69.47,69.65,7945,0
+CFO.US,D,20241011,000000,69.71,70.39,69.71,70.39,7297,0
+CFO.US,D,20241014,000000,70.34,70.87,70.34,70.8111,18277,0
+CFO.US,D,20241015,000000,70.79,71.14,70.45,70.4796,10613,0
+CFO.US,D,20241016,000000,70.8,71.01,70.8,70.9428,5845,0
+CFO.US,D,20241017,000000,71.1,71.1,70.89,70.925,13305,0
+CFO.US,D,20241018,000000,71.06,71.15,70.92,71.099,5018,0
+CFO.US,D,20241021,000000,71.01,71.06,70.47,70.5165,6469,0
+CFO.US,D,20241022,000000,70.23,70.2894,70.07,70.2254,2986,0
+CFO.US,D,20241023,000000,70.08,70.08,69.68,69.94,5470,0
+CFO.US,D,20241024,000000,70.07,70.1701,69.91,69.9546,3394,0
+CFO.US,D,20241025,000000,70.09,70.0935,69.5799,69.64,3338,0
+CFO.US,D,20241028,000000,70.03,70.0408,69.89,69.9267,3409,0
+CFO.US,D,20241029,000000,69.5654,69.93,69.5654,69.7305,4568,0
+CFO.US,D,20241030,000000,69.75,69.98,69.61,69.61,7550,0
+CFO.US,D,20241031,000000,69.4,69.42,68.93,69.0402,14352,0
+CFO.US,D,20241101,000000,69.27,69.46,68.98,68.98,21450,0
+CFO.US,D,20241104,000000,69.09,69.16,68.8899,69.12,8815,0
+CFO.US,D,20241105,000000,69.09,69.7879,69.09,69.7879,18069,0
+CFO.US,D,20241106,000000,71.57,71.84,71.31,71.8212,4538,0
+CFO.US,D,20241107,000000,71.88,71.899,71.65,71.65,3947,0
+CFO.US,D,20241108,000000,71.74,72.34,71.74,72.2422,4443,0
+CFO.US,D,20241111,000000,72.55,72.9797,72.55,72.66,4493,0
+CFO.US,D,20241112,000000,72.5933,72.5949,72.1879,72.3099,4023,0
+CFO.US,D,20241113,000000,72.31,72.62,72.26,72.31,25573,0
+CFO.US,D,20241114,000000,72.26,72.26,71.62,71.6507,18022,0
+CFO.US,D,20241115,000000,71.45,71.45,71.0704,71.2239,27383,0
+CFO.US,D,20241118,000000,71.2609,71.56376,71.2609,71.4137,3708,0
+CFO.US,D,20241119,000000,70.93,71.47,70.88,71.38,20627,0
+CFO.US,D,20241120,000000,71.41,71.6,71.1149,71.5863,4650,0
+CFO.US,D,20241121,000000,71.74,72.62,71.74,72.5173,4151,0
+CFO.US,D,20241122,000000,72.63,73.2141,72.63,73.2141,13075,0
+CFO.US,D,20241125,000000,73.62,73.8931,73.62,73.66,6383,0
+CFO.US,D,20241126,000000,73.71,73.79,73.4504,73.7764,10254,0
+CFO.US,D,20241127,000000,74.0723,74.0723,73.65,73.6503,7104,0
+CFO.US,D,20241129,000000,73.85,73.99,73.85,73.9096,4860,0
+CFO.US,D,20241202,000000,73.48,73.61,73.45,73.5199,4722,0
+CFO.US,D,20241203,000000,73.31,73.4151,73.2206,73.31,6371,0
+CFO.US,D,20241204,000000,73.2151,73.32,73.0918,73.32,5603,0
+CFO.US,D,20241205,000000,73.25,73.2774,73.07,73.0809,6829,0
+CFO.US,D,20241206,000000,73.25,73.3539,72.9401,73.015,11337,0
+CFO.US,D,20241209,000000,73.11,73.11,72.4175,72.4175,4139,0
+CFO.US,D,20241210,000000,72.32,72.325,71.84,71.9436,4081,0
+CFO.US,D,20241211,000000,72.16,72.27,72.0797,72.1,12434,0
+CFO.US,D,20241212,000000,71.91,71.99,71.69,71.7472,8098,0
+CFO.US,D,20241213,000000,71.65,71.65,71.3566,71.4078,5319,0
+CFO.US,D,20241216,000000,71.39,71.61812,71.2756,71.2756,6608,0
+CFO.US,D,20241217,000000,70.77,70.965,70.57,70.7103,9459,0
+CFO.US,D,20241218,000000,70.64,70.793,68.62,68.755,10737,0
+CFO.US,D,20241219,000000,69.01,69.0116,68.66,68.71,7291,0
+CFO.US,D,20241220,000000,68.42,69.7465,68.42,69.35,19112,0
+CFO.US,D,20241223,000000,69.22,69.6,68.875,69.6,6398,0
+CFO.US,D,20241224,000000,69.59,70.09,69.59,70.09,1697,0
+CFO.US,D,20241226,000000,69.795,70.1386,69.795,70.1386,4886,0
+CFO.US,D,20241227,000000,70.06,70.106,69.35,69.62,5744,0
+CFO.US,D,20241230,000000,68.9,69.29,68.5217,69.0569,16698,0
+CFO.US,D,20241231,000000,69.28,69.3551,68.8581,68.94,15038,0
+CFO.US,D,20250102,000000,69.33,69.49,68.6,68.94,4027,0
+CFO.US,D,20250103,000000,69.14,69.54,68.9101,69.43,17013,0
+CFO.US,D,20250106,000000,69.78,69.939,69.27,69.27,11960,0
+CFO.US,D,20250107,000000,69.6784,69.6784,68.84,69.03,15432,0
+CFO.US,D,20250108,000000,68.78,69.31,68.59,69.225,9184,0
+CFO.US,D,20250110,000000,68.55,68.56,68.0301,68.1472,18373,0
+CFO.US,D,20250113,000000,67.77,68.58,67.77,68.5763,8203,0
+CFO.US,D,20250114,000000,68.85,69.31,68.73,69.1951,9187,0
+CFO.US,D,20250115,000000,70.19,70.19,69.88,69.985,11886,0
+CFO.US,D,20250116,000000,70.07,70.63,70.07,70.5953,12851,0
+CFO.US,D,20250117,000000,71.02,71.1712,70.95,71,6768,0
+CFO.US,D,20250121,000000,71.47,71.769,71.47,71.74,7859,0
+CFO.US,D,20250122,000000,71.88,71.89,71.55,71.55,11011,0
+CFO.US,D,20250123,000000,71.53,71.8054,71.35,71.8054,14973,0
+CFO.US,D,20250124,000000,71.85,71.9618,71.69,71.7513,10000,0
+CFO.US,D,20250127,000000,71.13,71.71,71.13,71.7063,15442,0
+CFO.US,D,20250128,000000,71.4676,71.8139,71.43,71.524,4718,0
+CFO.US,D,20250129,000000,71.57,71.66,71.27,71.3792,8285,0
+CFO.US,D,20250130,000000,71.64,72.228,71.64,72.0422,10314,0
+CFO.US,D,20250131,000000,72.08,72.2167,71.51,71.5322,4594,0
+CFO.US,D,20250203,000000,70.51,71.41,70.38,71.2479,8872,0
+CFO.US,D,20250204,000000,71.11,71.3963,71.11,71.3025,6686,0
+CFO.US,D,20250205,000000,71.2512,71.71,71.2512,71.655,19988,0
+CFO.US,D,20250206,000000,71.985,71.985,71.311,71.595,7058,0
+CFO.US,D,20250207,000000,71.59,71.6999,71.16,71.18,8147,0
+CFO.US,D,20250210,000000,71.19,71.4399,71.19,71.4103,4405,0
+CFO.US,D,20250211,000000,71.12,71.35833,71.04,71.29,12605,0
+CFO.US,D,20250212,000000,70.71,71.09,70.66,70.92,7005,0
+CFO.US,D,20250213,000000,71.09,71.5689,71.09,71.5689,5541,0
+CFO.US,D,20250214,000000,71.68,71.68,71.39,71.4297,4176,0
+CFO.US,D,20250218,000000,71.61,71.7809,71.5762,71.7809,4294,0
+CFO.US,D,20250219,000000,71.7725,71.9133,71.6205,71.9133,10004,0
+CFO.US,D,20250220,000000,71.3355,71.49,71.13,71.47,7885,0
+CFO.US,D,20250221,000000,71.2999,71.2999,70.43,70.478,9409,0
+CFO.US,D,20250224,000000,70.65,70.81,70.65,70.68,7165,0
+CFO.US,D,20250225,000000,70.51,70.7,70.32,70.608,3127,0
+CFO.US,D,20250226,000000,70.74,70.9863,70.39,70.39,12265,0
+CFO.US,D,20250227,000000,70.46,70.5974,69.9,69.9,11655,0
+CFO.US,D,20250228,000000,70.11,70.93,69.83,70.93,9525,0
+CFO.US,D,20250303,000000,71.35621,71.35621,69.9022,70.13,7509,0
+CFO.US,D,20250304,000000,69.7,69.73,68.7772,68.9339,12333,0
+CFO.US,D,20250305,000000,68.83,69.6143,68.6799,69.5498,7262,0
+CFO.US,D,20250306,000000,68.69,69.2501,68.44,68.7288,11098,0
+CFO.US,D,20250307,000000,68.45,69.37,68.1404,69.21,10161,0
+CFO.US,D,20250310,000000,68.41,68.9468,67.61,68.0549,11443,0
+CFO.US,D,20250311,000000,67.82,67.82,66.9895,67.2785,9293,0
+CFO.US,D,20250312,000000,67.62,67.62,66.7667,67.0406,9714,0
+CFO.US,D,20250313,000000,67.03,67.03,66.25,66.275,4486,0
+CFO.US,D,20250314,000000,66.72,67.55,66.72,67.53,7930,0
+CFO.US,D,20250317,000000,67.81,68.71,67.81,68.5134,10395,0
+CFO.US,D,20250318,000000,68.19,68.21,67.9101,68.0463,24237,0
+CFO.US,D,20250319,000000,68.2347,68.76,68.21,68.63,9009,0
+CFO.US,D,20250320,000000,68.32,68.73,68.32,68.35,4455,0
+CFO.US,D,20250321,000000,67.82,68.05,67.72012,68.03,3451,0
+CFO.US,D,20250324,000000,68.7,69.1854,68.7,69.08,8623,0
+CFO.US,D,20250325,000000,69.16,69.22,68.77,69.01,11685,0
+CFO.US,D,20250326,000000,69.15,69.45,68.8443,69.11,7741,0
+CFO.US,D,20250327,000000,68.75,69.1108,68.7278,68.87,10200,0
+CFO.US,D,20250328,000000,68.67,68.81,67.782,67.93,4461,0
+CFO.US,D,20250331,000000,67.44,68.6,67.44,68.51,5860,0
+CFO.US,D,20250401,000000,68.19,68.73,67.87,68.54,6131,0
+CFO.US,D,20250402,000000,68.33,69.19,68.33,69.07,14424,0
+CFO.US,D,20250403,000000,67.07,67.5512,66.2,66.26,39438,0
+CFO.US,D,20250404,000000,64.7,64.7,62.39,62.45,40553,0
+CFO.US,D,20250407,000000,60.77,63.845,60.03,61.85,26351,0
+CFO.US,D,20250408,000000,63.27,63.679,60.24,60.86,19282,0
+CFO.US,D,20250409,000000,60.48,65.5,60.17,65.16,8579,0
+CFO.US,D,20250410,000000,64.06,64.06,62.27,63.415,8491,0
+CFO.US,D,20250411,000000,63.21,64.43,62.9401,64.36,4343,0
+CFO.US,D,20250414,000000,65.14,65.405,64.75,65.25,10022,0
+CFO.US,D,20250415,000000,65.4012,65.49,64.9548,65,9890,0
+CFO.US,D,20250416,000000,64.65,65.0426,63.7419,64.18,8498,0
+CFO.US,D,20250417,000000,64.5,65.0225,64.3587,64.6,6634,0
+CFO.US,D,20250421,000000,64.08,64.08,62.541,63.2,9938,0
+CFO.US,D,20250422,000000,63.98,64.74,63.98,64.74,10948,0
+CFO.US,D,20250423,000000,66.3869,66.4,65.06,65.32,16695,0
+CFO.US,D,20250424,000000,65.45,66.277135,65.45,66.2567,26910,0
+CFO.US,D,20250425,000000,65.91,66.1,65.65,66.01,9045,0
+CFO.US,D,20250428,000000,66.39,66.51,65.75,66.19,14066,0
+CFO.US,D,20250429,000000,66.19,66.8292,66.14,66.79,9331,0
+CFO.US,D,20250430,000000,66.08,66.86,65.49,66.71,17817,0
+CFO.US,D,20250501,000000,66.71,67.14,66.53,66.695,6924,0
+CFO.US,D,20250502,000000,67.59,67.8626,67.4529,67.8,9785,0
+CFO.US,D,20250505,000000,67.34,67.88,67.3,67.62,13592,0
+CFO.US,D,20250506,000000,67.05,67.44,67.05,67.21,6342,0
+CFO.US,D,20250507,000000,67.39,67.7099,67.33,67.6,10183,0
+CFO.US,D,20250508,000000,67.89,68.7,67.87,67.96,7770,0
+CFO.US,D,20250509,000000,68.28,68.28,67.85,68.01,5614,0
+CFO.US,D,20250512,000000,69.52,69.69,69.14,69.69,7547,0
+CFO.US,D,20250513,000000,69.87,69.9244,69.73,69.73,4755,0
+CFO.US,D,20250514,000000,69.52,69.52,69.19,69.35,9751,0
+CFO.US,D,20250515,000000,69.3145,70.0399,69.2767,70.03,5702,0
+CFO.US,D,20250516,000000,70.19,70.75,70.14,70.75,8432,0
+CFO.US,D,20250519,000000,70.19,70.78,70.19,70.78,9563,0
+CFO.US,D,20250520,000000,70.56,70.7466,70.3259,70.6,8183,0
+CFO.US,D,20250521,000000,70.02,70.02,69.1146,69.15,6457,0
+CFO.US,D,20250522,000000,68.79,69.24,68.56,68.92,4258,0
+CFO.US,D,20250523,000000,68.21,68.8156,68.21,68.64,3015,0
+CFO.US,D,20250527,000000,69.38,69.89,69.22,69.89,9292,0
+CFO.US,D,20250528,000000,69.74,69.81,69.14,69.14,12098,0
+CFO.US,D,20250529,000000,69.26,69.45,68.92,69.45,10315,0
+CFO.US,D,20250530,000000,69.18,69.49,69.13,69.49,7790,0
+CFO.US,D,20250602,000000,69.36,69.59,68.68,69.59,6098,0
+CFO.US,D,20250603,000000,69.3515,70.0199,69.245,69.91,3494,0
+CFO.US,D,20250604,000000,70.01,70.1189,69.775,69.79,10346,0
+CFO.US,D,20250605,000000,69.645,69.85,69.55,69.55,5073,0
+CFO.US,D,20250606,000000,70.04,70.25,70.0385,70.18,10764,0
+CFO.US,D,20250609,000000,70.13,70.2,69.7601,69.9912,6226,0
+CFO.US,D,20250610,000000,69.99,70.2353,69.99,70.11,5287,0
+CFO.US,D,20250611,000000,70.06,70.21,69.81,70.04,4844,0
+CFO.US,D,20250612,000000,69.66,70.13,69.66,70.13,11131,0
+CFO.US,D,20250613,000000,69.68,69.92,69.21,69.3,6530,0
+CFO.US,D,20250616,000000,69.72,70.06,69.72,69.81,4599,0
+CFO.US,D,20250617,000000,69.6793,69.71,69.2,69.2,8881,0
+CFO.US,D,20250618,000000,69.48,69.6165,69.2,69.2,13275,0
+CFO.US,D,20250620,000000,69.68,69.68,69.21,69.44,20198,0
+CFO.US,D,20250623,000000,69.5299,69.94,69.1466,69.94,13594,0
+CFO.US,D,20250624,000000,70.27,70.6501,70.27,70.49,3786,0
+CFO.US,D,20250625,000000,70.1509,70.1702,70.01,70.01,1592,0
+CFO.US,D,20250626,000000,70.3799,70.5994,70.2983,70.5994,5283,0
+CFO.US,D,20250627,000000,70.67,71.0702,70.61,70.94,13624,0
+CFO.US,D,20250630,000000,70.97,71.29,70.9599,71.29,10752,0
+CFO.US,D,20250701,000000,71.3,72,71.29,71.95,10420,0
+CFO.US,D,20250702,000000,71.8,72.02,71.58,72.02,24842,0
+CFO.US,D,20250703,000000,72.3,72.47,72.25,72.36,10690,0
+CFO.US,D,20250707,000000,72.22,72.33,71.62,71.92,21413,0
+CFO.US,D,20250708,000000,71.87,72.09,71.87,71.98,28030,0
+CFO.US,D,20250709,000000,72.06,72.16,71.78,72.16,34791,0
+CFO.US,D,20250710,000000,72.3059,72.52,72.3059,72.39,7081,0
+CFO.US,D,20250711,000000,71.86,71.86,71.6981,71.81,4440,0
+CFO.US,D,20250714,000000,71.68,72.01,71.68,72.01,2497,0
+CFO.US,D,20250715,000000,71.54,71.5431,71.0178,71.03,7788,0
+CFO.US,D,20250716,000000,70.96,71.2978,70.86,71.2749,6352,0
+CFO.US,D,20250717,000000,71.61,71.8936,71.455,71.8936,7470,0
+CFO.US,D,20250718,000000,72.18,72.18,71.79,71.8847,3496,0
+CFO.US,D,20250721,000000,72.08,72.16,71.6473,71.6473,12030,0
+CFO.US,D,20250722,000000,72.09,72.385,71.9477,72.3788,6746,0
+CFO.US,D,20250723,000000,72.6409,72.8097,72.5,72.8097,4649,0
+CFO.US,D,20250724,000000,72.7,72.965,72.6,72.6433,7969,0
+CFO.US,D,20250725,000000,72.63,73.0673,72.63,73.0673,7445,0
+CFO.US,D,20250728,000000,72.97,72.97,72.6169,72.6406,7794,0
+CFO.US,D,20250729,000000,72.7896,72.7896,72.5,72.592,4550,0
+CFO.US,D,20250730,000000,72.565,72.6456,71.86,72.1387,4648,0
+CFO.US,D,20250731,000000,71.91,72.2,71.56,71.6501,11235,0
+CFO.US,D,20250801,000000,71.12,71.12,70.6299,70.9634,4481,0
+CFO.US,D,20250804,000000,71.42,71.822,71.42,71.822,3431,0
+CFO.US,D,20250805,000000,71.94,71.97,71.61444,71.6293,4485,0
+CFO.US,D,20250806,000000,71.67,71.77,71.54,71.5953,6538,0
+CFO.US,D,20250807,000000,72.01,72.07,71.31,71.4659,8478,0
+CFO.US,D,20250808,000000,71.71,71.89,71.63,71.7077,33176,0
+CFO.US,D,20250811,000000,71.97,71.97,71.41,71.4489,10576,0
+CFO.US,D,20250812,000000,71.77,72.269,71.77,72.269,4682,0
+CFO.US,D,20250813,000000,72.41,73.06,72.41,73.06,7365,0
+CFO.US,D,20250814,000000,72.65,72.7349,72.4204,72.6979,8655,0
+CFO.US,D,20250815,000000,72.67,72.67,72.365,72.38,2963,0
+CFO.US,D,20250818,000000,72.45,72.52,72.355,72.4407,5313,0
+CFO.US,D,20250819,000000,72.58,72.7063,72.565,72.7063,3806,0
+CFO.US,D,20250820,000000,72.74,72.91,72.6,72.8043,6899,0
+CFO.US,D,20250821,000000,72.57,72.75,72.51,72.5279,8765,0
+CFO.US,D,20250822,000000,72.81,73.9,72.81,73.7109,10766,0
+CFO.US,D,20250825,000000,73.5225,73.5225,73.1445,73.1445,10245,0
+CFO.US,D,20250826,000000,73.13,73.281,73.05,73.281,10362,0
+CFO.US,D,20250827,000000,73.53,73.53,73.38,73.5077,4954,0
+CFO.US,D,20250828,000000,73.4499,73.4499,73.0802,73.3926,4259,0
+CFO.US,D,20250829,000000,73.5,73.5,73.2,73.2802,2603,0
+CFO.US,D,20250902,000000,72.6,72.8632,72.5748,72.8632,3817,0
+CFO.US,D,20250903,000000,72.89,72.89,72.52,72.7161,8367,0
+CFO.US,D,20250904,000000,72.95,73.3703,72.8858,73.3703,5624,0
+CFO.US,D,20250905,000000,73.6125,73.6125,72.9573,73.2658,2988,0
+CFO.US,D,20250908,000000,73.24,73.24,72.8,73.2168,8901,0
+CFO.US,D,20250909,000000,73.14,73.14,72.9199,73.074,7830,0
+CFO.US,D,20250910,000000,73.08,73.2046,72.721,72.9099,11470,0
+CFO.US,D,20250911,000000,72.95,73.9593,72.95,73.9593,5202,0
+CFO.US,D,20250912,000000,73.935,73.935,73.38,73.3917,6915,0
+CFO.US,D,20250915,000000,73.46,73.5,73.1422,73.1422,4579,0
+CFO.US,D,20250916,000000,73.17,73.17,72.86,72.9641,6800,0
+CFO.US,D,20250917,000000,73.35,73.4199,73.04,73.0491,5618,0
+CFO.US,D,20250918,000000,73.2,73.6,73.2,73.4547,15248,0
+CFO.US,D,20250919,000000,73.34,73.34,73.04,73.2969,24463,0
+CFO.US,D,20250922,000000,72.94,73.33,72.94,73.3163,9725,0
+CFO.US,D,20250923,000000,73.25,73.63,73.25,73.3245,6049,0
+CFO.US,D,20250924,000000,73.27,73.41,73.0901,73.1031,5489,0
+CFO.US,D,20250925,000000,72.69,72.69,72.53,72.629,7355,0
+CFO.US,D,20250926,000000,72.82,73.3505,72.82,73.345,4019,0
+CFO.US,D,20250929,000000,73.55,73.55,73.4007,73.5453,1268,0
+CFO.US,D,20250930,000000,73.41,73.7905,73.301,73.7905,4354,0
+CFO.US,D,20251001,000000,73.53,73.7001,73.53,73.6536,1760,0
+CFO.US,D,20251002,000000,73.49,73.7825,73.4301,73.7563,7272,0
+CFO.US,D,20251003,000000,73.8,74.325,73.8,74.0246,2113,0
+CFO.US,D,20251006,000000,74.2,74.2888,73.9859,74.0803,7328,0
+CFO.US,D,20251007,000000,74.16,74.27,73.66,73.7544,8029,0
+CFO.US,D,20251008,000000,73.7,74.04,73.6367,73.959,8804,0
+CFO.US,D,20251009,000000,73.618,73.618,73.1728,73.2171,5813,0
+CFO.US,D,20251010,000000,73.3269,73.3269,71.8929,71.8929,2971,0
+CFO.US,D,20251013,000000,72.26,72.68028,72.26,72.5147,2961,0
+CFO.US,D,20251014,000000,71.98,73.375,71.98,73.1632,4304,0
+CFO.US,D,20251015,000000,73.54,73.7708,72.69,73.1443,5825,0
+CFO.US,D,20251016,000000,73.22,73.22,72.21,72.3104,4553,0
+CFO.US,D,20251017,000000,72.4687,72.78,72.3605,72.7337,7186,0
+CFO.US,D,20251020,000000,73.14,73.48,73.14,73.4141,5863,0
+CFO.US,D,20251021,000000,73.33,73.845,73.33,73.7462,5731,0
+CFO.US,D,20251022,000000,73.75,73.75,73.21,73.275,13627,0
+CFO.US,D,20251023,000000,73.33,73.7076,73.27,73.6003,15647,0
+CFO.US,D,20251024,000000,74.0495,74.0495,73.7842,73.7842,12006,0
+CFO.US,D,20251027,000000,74.11,74.11,73.8903,74.0709,8100,0
+CFO.US,D,20251028,000000,73.5792,73.8826,73.4998,73.4998,10739,0
+CFO.US,D,20251029,000000,73.155,73.39,72.55,72.7678,9329,0
+CFO.US,D,20251030,000000,72.46,73.23,72.46,72.6045,20058,0
+CFO.US,D,20251031,000000,72.54,72.9365,72.5,72.8579,2722,0
+CFO.US,D,20251103,000000,72.75,72.75,72.2,72.5907,5428,0
+CFO.US,D,20251104,000000,72.4339,72.4339,72.185,72.3155,11118,0
+CFO.US,D,20251105,000000,72.19,72.82,72.19,72.6634,8709,0
+CFO.US,D,20251106,000000,72.67,72.67,72.089,72.1543,15349,0
+CFO.US,D,20251107,000000,72.05,72.7252,71.9859,72.7252,11106,0
+CFO.US,D,20251110,000000,72.6801,73.24,72.58,73.139,4072,0
+CFO.US,D,20251111,000000,73.11,73.5326,73.11,73.4468,2461,0
+CFO.US,D,20251112,000000,73.82,73.8901,73.6759,73.6759,3945,0
+CFO.US,D,20251113,000000,73.53,73.63,72.781,72.781,8500,0
+CFO.US,D,20251114,000000,72.37,72.971,72.37,72.6272,11067,0
+CFO.US,D,20251117,000000,72.49,72.59,71.6517,71.7397,4670,0
+CFO.US,D,20251118,000000,71.52,72.0584,71.52,71.7506,4873,0
+CFO.US,D,20251119,000000,71.68,71.81,71.44,71.5719,9848,0
+CFO.US,D,20251120,000000,72.276,72.276,70.778,70.778,7313,0
+CFO.US,D,20251121,000000,71.355,72.346,71.355,71.9586,7795,0
+CFO.US,D,20251124,000000,72.02,72.4275,72.02,72.2388,7597,0
+CFO.US,D,20251125,000000,72.45,73.36,72.44,73.3156,22675,0
+CFO.US,D,20251126,000000,73.4,73.93,73.4,73.7519,4936,0
+CFO.US,D,20251128,000000,73.84,74.1435,73.84,74.0679,3600,0
+CFO.US,D,20251201,000000,73.83,74.02,73.43,73.4658,5733,0
+CFO.US,D,20251202,000000,73.35,73.5,73.28,73.3529,9242,0
+CFO.US,D,20251203,000000,73.69,73.84,73.59,73.745,12809,0
+CFO.US,D,20251204,000000,73.7,73.97,73.69,73.7908,9482,0
+CFO.US,D,20251205,000000,73.85,74.12,73.85,73.8909,4548,0
+CFO.US,D,20251208,000000,73.77,73.77,73.36,73.3667,6799,0
+CFO.US,D,20251209,000000,73.27,73.6725,73.2,73.2352,8387,0
+CFO.US,D,20251210,000000,73.26,74.2001,73.26,74.0838,15192,0
+CFO.US,D,20251211,000000,73.91,74.69,73.91,74.6132,22038,0
+CFO.US,D,20251212,000000,74.79,74.79,74.18,74.215,4161,0
+CFO.US,D,20251215,000000,74.32,74.36,74.04,74.3068,3772,0
+CFO.US,D,20251216,000000,74.12,74.335,73.585,73.8464,10323,0
+CFO.US,D,20251217,000000,73.68,74.09,73.6056,73.6056,6759,0
+CFO.US,D,20251218,000000,73.95,74.32,73.74,73.7767,14364,0
+CFO.US,D,20251219,000000,73.65,74.21,73.65,74.0011,9055,0
+CFO.US,D,20251222,000000,74.15,74.635,74.15,74.5554,8803,0
+CFO.US,D,20251223,000000,74.41,74.5184,74.341,74.4597,6011,0
+CFO.US,D,20251224,000000,74.588,74.745,74.54,74.745,6774,0
+CFO.US,D,20251226,000000,74.74,74.74,74.53,74.7389,4964,0
+CFO.US,D,20251229,000000,74.75,74.75,74.49,74.5502,12160,0
+CFO.US,D,20251230,000000,74.53,74.59,74.35,74.4231,15933,0
+CFO.US,D,20251231,000000,74.2903,74.2903,73.71,73.8438,7717,0
+CFO.US,D,20260102,000000,74.03,74.34,73.71,74.202,6211,0
+CFO.US,D,20260105,000000,74.56,75.1001,74.56,74.9436,8819,0
+CFO.US,D,20260106,000000,74.68,75.76,74.68,75.7177,9390,0
+CFO.US,D,20260107,000000,75.45,75.45,74.89,74.9578,11031,0
+CFO.US,D,20260108,000000,74.61,75.49,74.61,75.35,8288,0
+CFO.US,D,20260109,000000,75.66,75.9142,75.6288,75.8044,15099,0
+CFO.US,D,20260112,000000,75.59,75.875,75.415,75.875,10782,0
+CFO.US,D,20260113,000000,75.98,76.01,75.654,75.79,16926,0
+CFO.US,D,20260114,000000,75.65,76.01,75.65,75.9893,6336,0
+CFO.US,D,20260115,000000,76.37,76.645,76.37,76.415,5644,0
+CFO.US,D,20260116,000000,76.35,76.515,76.23,76.3098,6818,0
+CFO.US,D,20260120,000000,75.39,75.79,75.12,75.1818,16768,0
+CFO.US,D,20260121,000000,75.55,76.39,75.55,76.2298,6984,0
+CFO.US,D,20260122,000000,76.39,76.64,76.3,76.3461,14355,0
+CFO.US,D,20260123,000000,76.2,76.2,75.775,75.9965,7521,0
+CFO.US,D,20260126,000000,76.31,76.4694,76.17,76.2928,4547,0
+CFO.US,D,20260127,000000,76.2703,76.34,76.15,76.2706,9854,0
+CFO.US,D,20260128,000000,76.36,76.36,75.98,76.1676,14739,0
+CFO.US,D,20260129,000000,76.775,76.775,75.735,76.1419,18463,0
+CFO.US,D,20260130,000000,76.09,76.14,75.4604,75.9433,8858,0
+CFO.US,D,20260202,000000,76,76.3625,76,76.3625,8537,0
+CFO.US,D,20260203,000000,76.54,76.714,75.6701,76.2162,12176,0
+CFO.US,D,20260204,000000,76.58,76.90035,76.39,76.6825,8016,0
+CFO.US,D,20260205,000000,76.44,76.69,76.16,76.2834,8829,0
+CFO.US,D,20260206,000000,77.12,77.7199,77.12,77.7199,6801,0
+CFO.US,D,20260209,000000,77.52,77.7785,77.22,77.6537,9297,0
+CFO.US,D,20260210,000000,77.63,77.94,77.63,77.7169,10457,0
+CFO.US,D,20260211,000000,78.1,78.1,77.63,77.8265,5168,0
+CFO.US,D,20260212,000000,77.95,78.3401,76.78,76.8432,8039,0
+CFO.US,D,20260213,000000,77.03,77.851,76.81,77.5127,7720,0
+CFO.US,D,20260217,000000,77.47,77.63,77.223,77.3603,5637,0
+CFO.US,D,20260218,000000,77.56,77.932,77.56,77.8,3847,0
diff --git a/daily/us/nasdaq etfs/cil.us.txt b/daily/us/nasdaq etfs/cil.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3ebdac9906f82d48a913e4b030697275a7545624
--- /dev/null
+++ b/daily/us/nasdaq etfs/cil.us.txt	
@@ -0,0 +1,2157 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CIL.US,D,20150820,000000,30.2239,30.2687,30.2061,30.2061,1713.4266678674,0
+CIL.US,D,20150821,000000,29.7131,29.7131,29.4079,29.4079,342.08166005573,0
+CIL.US,D,20150824,000000,29.0044,29.0044,29.0044,29.0044,169.02858496871,0
+CIL.US,D,20150825,000000,29.2052,29.2052,29.2052,29.2052,103.63062054629,0
+CIL.US,D,20150826,000000,28.7947,28.7947,28.7947,28.7947,226.37756915453,0
+CIL.US,D,20150827,000000,29.6177,29.7946,29.6177,29.7031,795.84292089436,0
+CIL.US,D,20150831,000000,29.4974,29.4974,29.4457,29.4626,569.46535173983,0
+CIL.US,D,20150901,000000,28.6217,28.6307,28.6217,28.6307,683.15719758189,0
+CIL.US,D,20150910,000000,29.1863,29.2777,29.1863,29.2777,226.37756915453,0
+CIL.US,D,20150917,000000,30.0301,30.0371,30.0301,30.0371,226.37756915453,0
+CIL.US,D,20150930,000000,28.4239,28.4239,28.4239,28.4239,103.63062054629,0
+CIL.US,D,20151002,000000,29.0343,29.0343,29.0343,29.0343,103.63062054629,0
+CIL.US,D,20151008,000000,29.8751,29.8751,29.8751,29.8751,342.08166005573,0
+CIL.US,D,20151009,000000,30.1087,30.1087,30.1087,30.1087,103.63062054629,0
+CIL.US,D,20151012,000000,30.0818,30.0818,30.0818,30.0818,568.45922921026,0
+CIL.US,D,20151013,000000,29.8811,29.8811,29.8811,29.8811,103.63062054629,0
+CIL.US,D,20151014,000000,29.8552,29.8552,29.8552,29.8552,103.63062054629,0
+CIL.US,D,20151015,000000,30.223,30.223,30.223,30.223,103.63062054629,0
+CIL.US,D,20151016,000000,30.3204,30.3482,30.3204,30.3482,226.37756915453,0
+CIL.US,D,20151019,000000,30.1643,30.1643,30.1643,30.1643,226.37756915453,0
+CIL.US,D,20151023,000000,30.8143,30.8143,30.7954,30.8054,342.08166005573,0
+CIL.US,D,20151026,000000,30.713,30.713,30.713,30.713,103.63062054629,0
+CIL.US,D,20151105,000000,30.4615,30.4615,30.4615,30.4615,568.45922921026,0
+CIL.US,D,20151106,000000,30.213,31.0052,30.0291,30.3114,13204.352078152,0
+CIL.US,D,20151109,000000,29.9606,29.9606,29.9606,29.9606,103.63062054629,0
+CIL.US,D,20151111,000000,30.1444,30.213,30.1444,30.2051,794.83679836479,0
+CIL.US,D,20151112,000000,29.8483,29.9069,29.8483,29.89,794.83679836479,0
+CIL.US,D,20151113,000000,29.6863,29.6952,29.6077,29.6157,2729.6104227388,0
+CIL.US,D,20151116,000000,30.046,30.7517,29.4527,29.9168,319695.43377267,0
+CIL.US,D,20151117,000000,29.9606,30.0202,29.8989,29.9258,1025.2388576376,0
+CIL.US,D,20151118,000000,29.9695,30.0729,29.9337,30.0113,1939.8042370219,0
+CIL.US,D,20151119,000000,30.2846,30.386,30.2846,30.3671,4437.0003554287,0
+CIL.US,D,20151120,000000,30.3671,30.386,30.2846,30.3383,47364.224202304,0
+CIL.US,D,20151123,000000,30.2051,30.223,30.1544,30.1544,6831.5719758189,0
+CIL.US,D,20151124,000000,29.9427,30.1544,29.9427,30.1166,682.15107505231,0
+CIL.US,D,20151125,000000,30.2051,30.2846,30.1166,30.1166,3647.1941697118,0
+CIL.US,D,20151202,000000,30.6424,30.6424,30.3204,30.3204,1134.9062133614,0
+CIL.US,D,20151203,000000,30.3015,30.3015,30.0729,30.0729,3438.9268060897,0
+CIL.US,D,20151204,000000,30.2051,30.4247,30.1951,30.4247,911.54701179557,0
+CIL.US,D,20151208,000000,29.7449,29.7449,29.7449,29.7449,144.8816442589,0
+CIL.US,D,20151211,000000,29.2311,29.2311,29.1655,29.1655,342.08166005573,0
+CIL.US,D,20151214,000000,29.0819,29.1475,29.0809,29.0809,793.83067583521,0
+CIL.US,D,20151215,000000,29.4059,29.4059,29.2489,29.2489,794.83679836479,0
+CIL.US,D,20151216,000000,29.4527,29.4527,29.4527,29.4527,911.54701179557,0
+CIL.US,D,20151217,000000,29.5381,29.5381,29.5381,29.5381,226.37756915453,0
+CIL.US,D,20151221,000000,29.3712,29.3712,29.3712,29.3712,103.63062054629,0
+CIL.US,D,20151223,000000,29.7737,29.7827,29.7737,29.7827,1365.3082726342,0
+CIL.US,D,20151224,000000,29.8552,29.8651,29.8552,29.8651,629.83270351438,0
+CIL.US,D,20151230,000000,29.9486,30.0033,29.9486,30.0033,91337.815479939,0
+CIL.US,D,20151231,000000,29.6912,29.6912,29.6912,29.6912,1477.9939959467,0
+CIL.US,D,20160104,000000,28.8483,28.8483,28.8483,28.8483,341.07553752616,0
+CIL.US,D,20160105,000000,28.9627,28.9627,28.9627,28.9627,241.46940709816,0
+CIL.US,D,20160106,000000,28.5482,28.5741,28.5482,28.5741,527.20820549766,0
+CIL.US,D,20160107,000000,28.2242,28.2252,27.9071,27.9071,1140.9429485388,0
+CIL.US,D,20160108,000000,27.8793,27.8943,27.8635,27.8943,826.02659678163,0
+CIL.US,D,20160111,000000,27.7421,27.8713,27.7421,27.8713,347.11227270361,0
+CIL.US,D,20160112,000000,28.0195,28.0195,27.9319,27.9319,341.07553752616,0
+CIL.US,D,20160113,000000,27.9389,27.9389,27.8625,27.8625,246.50001974604,0
+CIL.US,D,20160114,000000,27.6667,27.8635,27.6667,27.8635,308.87961657973,0
+CIL.US,D,20160115,000000,26.7801,26.9441,26.7801,26.9441,1128.8694781839,0
+CIL.US,D,20160119,000000,27.0931,27.1179,26.9191,27.1179,3066.6614701467,0
+CIL.US,D,20160120,000000,26.2841,26.62,26.2841,26.62,481.93269166675,0
+CIL.US,D,20160121,000000,26.6915,26.6915,26.6915,26.6915,111.6796007829,0
+CIL.US,D,20160122,000000,26.4421,27.3147,26.4421,27.2442,468.85309878227,0
+CIL.US,D,20160126,000000,27.3993,27.3993,27.3993,27.3993,103.63062054629,0
+CIL.US,D,20160127,000000,27.3813,27.7679,27.3813,27.5761,800.87353354224,0
+CIL.US,D,20160128,000000,27.5017,27.5017,27.5017,27.5017,103.63062054629,0
+CIL.US,D,20160201,000000,27.8147,27.8713,27.7263,27.8713,139535.10913673,0
+CIL.US,D,20160202,000000,27.3237,27.3407,27.3237,27.3407,589.58780233135,0
+CIL.US,D,20160203,000000,27.4341,27.4341,26.9639,27.3913,820.99598413375,0
+CIL.US,D,20160204,000000,27.5383,27.6139,27.2333,27.6139,4922.9575372138,0
+CIL.US,D,20160205,000000,27.1279,27.1279,27.1279,27.1279,103.63062054629,0
+CIL.US,D,20160208,000000,26.461,26.4869,26.461,26.4869,324.97757705294,0
+CIL.US,D,20160209,000000,38.7309,38.7309,26.2662,26.2662,1213.3837706683,0
+CIL.US,D,20160211,000000,25.8259,26.0485,25.8259,26.0485,1527.2939998959,0
+CIL.US,D,20160212,000000,26.0992,26.1251,26.0992,26.1251,503.06126478784,0
+CIL.US,D,20160216,000000,26.6459,26.7055,26.5743,26.6906,116050.19705137,0
+CIL.US,D,20160217,000000,27.2233,27.2233,27.1439,27.1439,225.37144662495,0
+CIL.US,D,20160218,000000,27.5017,27.5017,27.2809,27.4271,452.75513830906,0
+CIL.US,D,20160219,000000,27.2711,27.2711,27.1527,27.1617,29450.21256321,0
+CIL.US,D,20160222,000000,27.5761,27.5761,27.5761,27.5761,341.07553752616,0
+CIL.US,D,20160224,000000,26.7631,27.0931,26.7631,27.0931,225.37144662495,0
+CIL.US,D,20160225,000000,27.4341,27.4341,27.4341,27.4341,103.63062054629,0
+CIL.US,D,20160226,000000,27.4191,27.4191,27.3655,27.3655,225.37144662495,0
+CIL.US,D,20160229,000000,27.3425,27.3425,27.3425,27.3425,452.75513830906,0
+CIL.US,D,20160301,000000,27.7909,27.9667,27.7909,27.9667,296.80614622483,0
+CIL.US,D,20160302,000000,27.9211,27.9211,27.8893,27.8893,7918.1843077606,0
+CIL.US,D,20160308,000000,28.2113,28.2113,28.2023,28.2023,867.27762049424,0
+CIL.US,D,20160314,000000,28.6158,28.6247,28.6158,28.6247,551.35514620747,0
+CIL.US,D,20160315,000000,28.6923,28.7997,28.6824,28.7907,100930.18767691,0
+CIL.US,D,20160316,000000,29.0919,29.0919,29.0919,29.0919,644.92454145801,0
+CIL.US,D,20160318,000000,29.4358,29.4358,29.3652,29.3652,947.76742286029,0
+CIL.US,D,20160321,000000,29.3265,29.3453,29.3016,29.3354,40196.607301608,0
+CIL.US,D,20160322,000000,29.2281,29.3105,29.2231,29.2231,1198.2919327246,0
+CIL.US,D,20160323,000000,28.9835,28.9835,28.9835,28.9835,1116.796007829,0
+CIL.US,D,20160328,000000,29.0799,29.0799,29.0799,29.0799,698.24903552552,0
+CIL.US,D,20160329,000000,29.0253,29.0253,29.0183,29.0183,340.06941499658,0
+CIL.US,D,20160330,000000,29.6783,29.6783,29.6783,29.6783,112.68572331248,0
+CIL.US,D,20160331,000000,29.5819,29.5819,29.5819,29.5819,203.23675097429,0
+CIL.US,D,20160401,000000,29.1655,29.1655,29.0531,29.0531,63640.268363251,0
+CIL.US,D,20160404,000000,28.9935,28.9935,28.9935,28.9935,103.63062054629,0
+CIL.US,D,20160405,000000,28.6337,28.6337,28.6337,28.6337,112.68572331248,0
+CIL.US,D,20160406,000000,28.9567,28.9597,28.9567,28.9597,425.58983001051,0
+CIL.US,D,20160407,000000,28.4557,28.4557,28.4557,28.4557,504.06738731742,0
+CIL.US,D,20160408,000000,29.1923,29.1923,29.1923,29.1923,279.70206322204,0
+CIL.US,D,20160412,000000,29.9208,29.9208,29.9208,29.9208,234.42654939113,0
+CIL.US,D,20160414,000000,29.9208,29.9208,29.9119,29.9208,2521.3430591167,0
+CIL.US,D,20160415,000000,29.886,29.886,29.8244,29.8244,531.23269561596,0
+CIL.US,D,20160418,000000,30.0252,30.0252,29.9387,29.9387,2079.6552686329,0
+CIL.US,D,20160419,000000,30.4217,30.4217,30.4217,30.4217,103.63062054629,0
+CIL.US,D,20160420,000000,30.4575,30.4575,30.4575,30.4575,103.63062054629,0
+CIL.US,D,20160421,000000,30.2558,30.2558,30.0947,30.1206,1794.922592763,0
+CIL.US,D,20160425,000000,29.9069,29.9069,29.9069,29.9069,157.96123714338,0
+CIL.US,D,20160426,000000,30.0411,30.1295,30.0411,30.1295,478.91432407802,0
+CIL.US,D,20160427,000000,30.0838,30.0838,30.0838,30.0838,370.25309088385,0
+CIL.US,D,20160428,000000,30.0947,30.0947,30.0947,30.0947,633.85719363268,0
+CIL.US,D,20160429,000000,29.6465,29.6465,29.6465,29.6465,263.60410274883,0
+CIL.US,D,20160502,000000,30.0868,30.0868,30.0868,30.0868,103.63062054629,0
+CIL.US,D,20160503,000000,29.6545,29.6545,29.6545,29.6545,103.63062054629,0
+CIL.US,D,20160504,000000,29.3036,29.3036,29.3036,29.3036,341.07553752616,0
+CIL.US,D,20160510,000000,29.4239,29.6017,29.4239,29.6017,782.76332800988,0
+CIL.US,D,20160511,000000,30.3442,30.3442,30.3442,30.3442,489.98167190336,0
+CIL.US,D,20160512,000000,29.5749,29.5749,29.4885,29.4885,679.13270746358,0
+CIL.US,D,20160513,000000,29.2489,29.2489,29.2489,29.2489,142.86939919975,0
+CIL.US,D,20160516,000000,29.3016,29.3731,29.3016,29.3731,225.37144662495,0
+CIL.US,D,20160517,000000,29.4587,29.4587,29.24,29.2658,855.20415013933,0
+CIL.US,D,20160519,000000,29.0333,29.0333,29.0333,29.0333,186.1326679715,0
+CIL.US,D,20160520,000000,29.2927,29.3265,29.2927,29.3255,2140.0226204075,0
+CIL.US,D,20160524,000000,29.6037,29.6395,29.563,29.6365,2796.0145096908,0
+CIL.US,D,20160525,000000,29.7956,29.8244,29.6972,29.8244,682.15107505231,0
+CIL.US,D,20160526,000000,30.5778,30.5778,29.7787,29.7787,471.87146637099,0
+CIL.US,D,20160531,000000,29.7489,29.7667,29.7489,29.7667,1360.2776599863,0
+CIL.US,D,20160601,000000,29.6733,29.6733,29.6733,29.6733,375.28370353173,0
+CIL.US,D,20160602,000000,29.6385,29.7667,29.6385,29.7667,473.88371143014,0
+CIL.US,D,20160607,000000,30.3343,30.3343,30.2905,30.2905,19357.797469036,0
+CIL.US,D,20160610,000000,29.6972,29.6972,29.5322,29.5322,452.75513830906,0
+CIL.US,D,20160614,000000,28.6466,28.6466,28.5751,28.5751,22916.452856145,0
+CIL.US,D,20160620,000000,29.6793,29.732,29.5322,29.6952,7539.8822366401,0
+CIL.US,D,20160621,000000,29.8433,29.8969,29.8264,29.8969,1030.2694702855,0
+CIL.US,D,20160622,000000,29.8433,29.888,29.6892,29.7677,447.72452566118,0
+CIL.US,D,20160627,000000,27.3157,27.3157,27.1527,27.1527,38720.62555072,0
+CIL.US,D,20160628,000000,28.0125,28.0543,27.8525,28.0383,1458.8776678847,0
+CIL.US,D,20160629,000000,28.4846,28.5661,28.4101,28.5661,2583.7226559503,0
+CIL.US,D,20160705,000000,28.3325,28.3325,28.3236,28.3236,1116.796007829,0
+CIL.US,D,20160707,000000,28.2222,28.2222,28.2222,28.2222,564.43473909196,0
+CIL.US,D,20160715,000000,29.3692,29.3692,29.3682,29.3682,414.52248218518,0
+CIL.US,D,20160718,000000,29.0015,29.5461,29.0015,29.5461,1059.4470236432,0
+CIL.US,D,20160719,000000,29.3046,29.3314,29.3046,29.3314,447.72452566118,0
+CIL.US,D,20160721,000000,29.564,29.564,29.564,29.564,671.08372722698,0
+CIL.US,D,20160725,000000,29.396,29.396,29.396,29.396,14121.935825124,0
+CIL.US,D,20160726,000000,29.565,29.6177,29.565,29.6177,447.72452566118,0
+CIL.US,D,20160727,000000,29.6306,29.6306,29.6306,29.6306,341.07553752616,0
+CIL.US,D,20160728,000000,29.7588,29.7588,29.7588,29.7588,671.08372722698,0
+CIL.US,D,20160729,000000,29.9546,29.9546,29.9546,29.9546,191.16328061938,0
+CIL.US,D,20160801,000000,29.8602,29.8602,29.8602,29.8602,144.8816442589,0
+CIL.US,D,20160808,000000,29.8304,29.9109,29.8304,29.9109,1366.3143951638,0
+CIL.US,D,20160812,000000,30.5519,30.5519,30.5519,30.5519,188.14491303065,0
+CIL.US,D,20160815,000000,30.4844,30.4844,30.4575,30.4575,165277.76017846,0
+CIL.US,D,20160816,000000,30.4774,30.5271,30.4396,30.5112,1569.5511461381,0
+CIL.US,D,20160817,000000,30.216,30.216,30.2071,30.216,1029.2633477559,0
+CIL.US,D,20160818,000000,30.4595,30.5062,30.4595,30.5062,428.60819759924,0
+CIL.US,D,20160819,000000,30.4227,30.4227,30.4227,30.4227,102.62449801672,0
+CIL.US,D,20160822,000000,30.3243,30.3243,30.3243,30.3243,102.62449801672,0
+CIL.US,D,20160823,000000,30.5013,30.549,30.5013,30.549,499.03677466954,0
+CIL.US,D,20160824,000000,30.5112,30.5201,30.4396,30.4396,895.44905132235,0
+CIL.US,D,20160825,000000,30.379,30.379,30.3631,30.3631,263.60410274883,0
+CIL.US,D,20160826,000000,30.4685,30.4685,30.1395,30.1395,1065.4837588206,0
+CIL.US,D,20160829,000000,30.2508,30.2508,30.1981,30.1981,671.08372722698,0
+CIL.US,D,20160830,000000,30.2985,30.2985,30.1256,30.1265,1876.4185176586,0
+CIL.US,D,20160831,000000,30.0828,30.0828,30.0828,30.0828,1246.5858141443,0
+CIL.US,D,20160906,000000,30.8471,30.9296,30.7885,30.9296,33933.494554999,0
+CIL.US,D,20160907,000000,31.0877,31.1056,30.8282,30.8282,14794.025674881,0
+CIL.US,D,20160908,000000,30.8909,30.8909,30.8909,30.8909,9731.217106056,0
+CIL.US,D,20160912,000000,30.1355,30.1355,30.1087,30.1087,668.06535963825,0
+CIL.US,D,20160913,000000,29.9934,29.9934,29.9934,29.9934,524.18983790893,0
+CIL.US,D,20160915,000000,29.9317,30.0689,29.9317,30.0689,1544.3980828987,0
+CIL.US,D,20160916,000000,30.1256,30.1256,29.9407,29.9407,1896.5409682502,0
+CIL.US,D,20160919,000000,30.1087,30.1087,30.1087,30.1087,1111.7653951811,0
+CIL.US,D,20160920,000000,30.0818,30.0818,30.0311,30.0311,243.48165215731,0
+CIL.US,D,20160921,000000,30.2995,30.3343,30.2995,30.3074,2229.5675255397,0
+CIL.US,D,20160922,000000,30.7646,30.7646,30.7646,30.7646,591.6000473905,0
+CIL.US,D,20160923,000000,31.517,31.517,31.517,31.517,327.99594464167,0
+CIL.US,D,20160928,000000,30.7736,30.7736,30.4863,30.6265,3680.3962131878,0
+CIL.US,D,20160929,000000,30.4953,30.4953,30.2359,30.2359,6359.7005094479,0
+CIL.US,D,20160930,000000,30.2508,30.5032,30.2508,30.5032,1911.6328061938,0
+CIL.US,D,20161003,000000,30.3154,30.3154,30.3154,30.3154,222.35307903623,0
+CIL.US,D,20161006,000000,30.047,30.1653,30.047,30.1484,2176.2430314722,0
+CIL.US,D,20161013,000000,29.3941,29.5719,29.3941,29.5719,1004.1102845165,0
+CIL.US,D,20161014,000000,29.7389,29.7389,29.6077,29.6077,1257.6531619696,0
+CIL.US,D,20161017,000000,29.4735,29.4924,29.4735,29.4735,557.39188138493,0
+CIL.US,D,20161018,000000,29.7767,29.7767,29.7767,29.7767,222.35307903623,0
+CIL.US,D,20161019,000000,29.9039,29.9039,29.9039,29.9039,132.80817390399,0
+CIL.US,D,20161020,000000,29.8503,29.8503,29.8155,29.8155,445.71228060203,0
+CIL.US,D,20161024,000000,29.8333,29.8333,29.722,29.722,445.71228060203,0
+CIL.US,D,20161028,000000,29.5133,29.5133,29.5133,29.5133,173.05307508702,0
+CIL.US,D,20161102,000000,29.3026,29.3026,29.3026,29.3026,192.16940314895,0
+CIL.US,D,20161103,000000,29.2311,29.2311,29.2311,29.2311,138.84490908144,0
+CIL.US,D,20161104,000000,29.0303,29.069,29.0303,29.069,967.8898734518,0
+CIL.US,D,20161107,000000,29.24,29.3016,29.1983,29.2827,1605.7715572028,0
+CIL.US,D,20161109,000000,29.3374,29.3374,29.3374,29.3374,689.19393275934,0
+CIL.US,D,20161110,000000,29.1307,29.1376,29.1098,29.1376,1615.8327824985,0
+CIL.US,D,20161111,000000,28.8096,28.8633,28.7837,28.7837,3552.6186519317,0
+CIL.US,D,20161115,000000,28.7391,28.7391,28.7391,28.7391,511.11024502444,0
+CIL.US,D,20161116,000000,28.6476,28.6476,28.6476,28.6476,343.08778258531,0
+CIL.US,D,20161117,000000,28.7827,28.8175,28.747,28.7639,6226.8923355439,0
+CIL.US,D,20161118,000000,28.6217,28.6387,28.6119,28.6387,2137.0042528187,0
+CIL.US,D,20161121,000000,28.7808,28.7808,28.7709,28.7709,905.51027661811,0
+CIL.US,D,20161122,000000,28.8175,28.8175,28.8175,28.8175,233.42042686156,0
+CIL.US,D,20161128,000000,28.7907,28.8077,28.7827,28.8077,1055.4225335249,0
+CIL.US,D,20161130,000000,28.8901,28.8901,28.8901,28.8901,554.3735137962,0
+CIL.US,D,20161201,000000,28.8454,28.8454,28.6695,28.7191,9977.717125802,0
+CIL.US,D,20161202,000000,28.7739,28.7739,28.7739,28.7739,130.79592884484,0
+CIL.US,D,20161205,000000,28.8365,29.0671,28.8365,28.9875,5268.0575648583,0
+CIL.US,D,20161206,000000,28.9189,29.1396,28.9189,29.1227,3465.0859918586,0
+CIL.US,D,20161209,000000,29.5371,29.5371,29.5332,29.5332,1549.4286955465,0
+CIL.US,D,20161212,000000,29.4308,29.4745,29.395,29.395,2312.0695729649,0
+CIL.US,D,20161213,000000,29.7956,29.8055,29.7677,29.7677,646.93678651716,0
+CIL.US,D,20161215,000000,29.1813,29.1813,29.1803,29.1803,1284.8184702681,0
+CIL.US,D,20161216,000000,29.1813,29.1813,29.1813,29.1813,610.71637545244,0
+CIL.US,D,20161219,000000,29.1843,29.1843,29.1843,29.1843,235.43267192071,0
+CIL.US,D,20161220,000000,29.1813,29.2907,29.1813,29.2827,34038.131298075,0
+CIL.US,D,20161222,000000,29.237,29.2738,29.237,29.237,1757.6960591687,0
+CIL.US,D,20161223,000000,29.2907,29.2907,29.2549,29.2549,1221.4327509049,0
+CIL.US,D,20161227,000000,29.3165,29.3245,29.2549,29.2549,4492.3370945554,0
+CIL.US,D,20161228,000000,29.2191,29.2191,29.1197,29.1227,2245.6654860129,0
+CIL.US,D,20161230,000000,29.3165,29.3721,29.2907,29.3721,11812.884619748,0
+CIL.US,D,20170104,000000,29.731,29.7568,29.7201,29.731,2105.8144544019,0
+CIL.US,D,20170106,000000,29.9934,29.9934,29.9934,29.9934,1106.7347825332,0
+CIL.US,D,20170110,000000,29.9337,29.9337,29.9337,29.9337,278.69594069246,0
+CIL.US,D,20170112,000000,30.1275,30.1275,30.1017,30.1017,1106.7347825332,0
+CIL.US,D,20170113,000000,30.2647,30.2826,30.2647,30.2737,1106.7347825332,0
+CIL.US,D,20170117,000000,30.1753,30.1753,30.1753,30.1753,102.62449801672,0
+CIL.US,D,20170119,000000,30.1275,30.1275,29.9655,29.9655,2113.8634346385,0
+CIL.US,D,20170120,000000,30.0838,30.0838,30.0838,30.0838,10415.380426168,0
+CIL.US,D,20170123,000000,30.1474,30.1474,30.1474,30.1474,31802.527037358,0
+CIL.US,D,20170126,000000,30.6046,30.6046,30.5688,30.5688,278.69594069246,0
+CIL.US,D,20170130,000000,30.2647,30.2925,30.2508,30.2508,1999.1654662669,0
+CIL.US,D,20170202,000000,30.5957,30.5957,30.5072,30.5688,9824.7865013065,0
+CIL.US,D,20170206,000000,30.4188,30.4188,30.4188,30.4188,639.89392881013,0
+CIL.US,D,20170207,000000,30.4734,30.4903,30.4734,30.4734,4260.928912753,0
+CIL.US,D,20170209,000000,30.6851,30.6951,30.6672,30.6672,886.39394855617,0
+CIL.US,D,20170213,000000,30.861,30.861,30.861,30.861,102.62449801672,0
+CIL.US,D,20170214,000000,30.8263,30.8342,30.8263,30.8342,1106.7347825332,0
+CIL.US,D,20170215,000000,30.8889,30.8889,30.8889,30.8889,154.94286955465,0
+CIL.US,D,20170217,000000,30.9048,30.9386,30.9048,30.9386,515.13473514275,0
+CIL.US,D,20170221,000000,30.9575,31.0042,30.9485,31.0042,645.93066398759,0
+CIL.US,D,20170222,000000,30.9485,30.9485,30.9088,30.9088,800.87353354224,0
+CIL.US,D,20170223,000000,31.0847,31.0847,31.038,31.038,225.37144662495,0
+CIL.US,D,20170224,000000,30.87,30.87,30.87,30.87,301.8367588727,0
+CIL.US,D,20170227,000000,30.871,30.879,30.8442,30.8442,831.05720942951,0
+CIL.US,D,20170228,000000,30.8432,30.8521,30.8432,30.8521,583.55106715389,0
+CIL.US,D,20170301,000000,30.9316,30.9316,30.9316,30.9316,318.94084187549,0
+CIL.US,D,20170302,000000,30.9485,30.9485,30.9485,30.9485,1852.2715769488,0
+CIL.US,D,20170306,000000,30.9177,30.9227,30.9177,30.9227,658.00413434249,0
+CIL.US,D,20170307,000000,30.7607,30.7607,30.7607,30.7607,102.62449801672,0
+CIL.US,D,20170310,000000,31.0847,31.0847,31.0847,31.0847,338.05716993743,0
+CIL.US,D,20170314,000000,31.1115,31.1115,31.0847,31.0847,296.80614622483,0
+CIL.US,D,20170321,000000,31.5976,31.6055,31.5976,31.6055,510.10412249487,0
+CIL.US,D,20170324,000000,31.852,31.852,31.6432,31.7049,817.97761654503,0
+CIL.US,D,20170327,000000,31.6999,31.8072,31.6999,31.8072,848.1612924323,0
+CIL.US,D,20170331,000000,31.86,31.86,31.86,31.86,102.62449801672,0
+CIL.US,D,20170403,000000,31.7794,31.7794,31.681,31.7566,2310.0573279058,0
+CIL.US,D,20170405,000000,31.7914,31.7914,31.7914,31.7914,155.94899208423,0
+CIL.US,D,20170406,000000,31.7367,31.7367,31.7367,31.7367,4803.2289561943,0
+CIL.US,D,20170410,000000,31.7069,31.7069,31.7069,31.7069,137.83878655187,0
+CIL.US,D,20170413,000000,31.8262,31.8262,31.7794,31.7794,773.7082252437,0
+CIL.US,D,20170417,000000,31.9971,31.9971,31.9504,31.9504,435.65105530627,0
+CIL.US,D,20170419,000000,31.7258,31.7258,31.6452,31.6452,1029.2633477559,0
+CIL.US,D,20170420,000000,31.9374,31.9374,31.86,31.86,930.6633398575,0
+CIL.US,D,20170421,000000,31.8629,31.8808,31.845,31.8708,989.01844657289,0
+CIL.US,D,20170426,000000,32.5418,32.8588,32.5418,32.7862,6643.4270627882,0
+CIL.US,D,20170427,000000,32.7098,32.7098,32.7098,32.7098,502.05514225826,0
+CIL.US,D,20170504,000000,33.142,33.142,33.142,33.142,523.18371537935,0
+CIL.US,D,20170509,000000,33.1292,33.166,33.1292,33.166,1494.0919564199,0
+CIL.US,D,20170511,000000,33.1054,33.1362,33.0218,33.0794,1902.5777034276,0
+CIL.US,D,20170512,000000,33.2474,33.2832,33.2474,33.2634,1559.4899208423,0
+CIL.US,D,20170515,000000,33.5704,33.5704,33.5704,33.5704,220.34083397707,0
+CIL.US,D,20170516,000000,33.7066,33.7066,33.6838,33.6838,694.22454540722,0
+CIL.US,D,20170517,000000,33.4184,33.4184,33.4184,33.4184,200.21838338556,0
+CIL.US,D,20170518,000000,33.3966,33.4542,33.3478,33.4542,1712.4205453378,0
+CIL.US,D,20170519,000000,33.651,33.7593,33.651,33.7593,447.72452566118,0
+CIL.US,D,20170522,000000,33.7066,33.7941,33.7066,33.7752,1164.0837667191,0
+CIL.US,D,20170525,000000,33.9154,33.9154,33.9154,33.9154,303.84900393186,0
+CIL.US,D,20170526,000000,33.8348,33.8676,33.7672,33.812,2536.4348970603,0
+CIL.US,D,20170530,000000,33.81,33.81,33.81,33.81,248.51226480519,0
+CIL.US,D,20170601,000000,34.0942,34.0942,34.0942,34.0942,166.01021737999,0
+CIL.US,D,20170602,000000,34.6866,34.6866,34.6866,34.6866,365.22247823597,0
+CIL.US,D,20170606,000000,34.4838,34.4838,34.288,34.3139,1071.5204939981,0
+CIL.US,D,20170607,000000,34.5306,34.5306,34.3497,34.3497,546.32453355959,0
+CIL.US,D,20170608,000000,34.1857,34.1857,34.1857,34.1857,102.62449801672,0
+CIL.US,D,20170612,000000,33.8776,33.9034,33.8776,33.8866,1536.3491026621,0
+CIL.US,D,20170613,000000,34.2146,34.2146,34.2146,34.2146,141.86327667017,0
+CIL.US,D,20170614,000000,34.1857,34.2056,34.1857,34.2056,462.81636360481,0
+CIL.US,D,20170615,000000,33.799,33.799,33.7534,33.7534,218.32858891792,0
+CIL.US,D,20170616,000000,34.1181,34.1638,34.1181,34.1638,284.73267586992,0
+CIL.US,D,20170619,000000,34.2016,34.3298,34.1708,34.3298,1495.0980789495,0
+CIL.US,D,20170620,000000,34.0584,34.0584,34.0584,34.0584,102.62449801672,0
+CIL.US,D,20170621,000000,33.9869,33.9869,33.9869,33.9869,374.27758100215,0
+CIL.US,D,20170623,000000,34.0416,34.1638,34.0416,34.1638,599.6490276271,0
+CIL.US,D,20170626,000000,34.2284,34.2284,34.1808,34.1808,454.76738336821,0
+CIL.US,D,20170627,000000,34.1648,34.1818,34.127,34.127,541.29392091172,0
+CIL.US,D,20170628,000000,34.3845,34.3845,34.3845,34.3845,218.32858891792,0
+CIL.US,D,20170629,000000,34.0634,34.0863,34.0634,34.0863,524.18983790893,0
+CIL.US,D,20170703,000000,34.0486,34.0486,34.0486,34.0486,438.669422895,0
+CIL.US,D,20170705,000000,34.0188,34.0188,34.0188,34.0188,317.93471934591,0
+CIL.US,D,20170707,000000,33.8994,33.8994,33.8895,33.8895,481.93269166675,0
+CIL.US,D,20170711,000000,33.8548,33.8548,33.8548,33.8548,141.86327667017,0
+CIL.US,D,20170712,000000,34.3487,34.4123,34.3487,34.4123,445.71228060203,0
+CIL.US,D,20170713,000000,34.4044,34.464,34.4044,34.4123,6902.0005528892,0
+CIL.US,D,20170714,000000,34.7642,34.7642,34.7642,34.7642,218.32858891792,0
+CIL.US,D,20170725,000000,34.8606,34.8606,34.8606,34.8606,171.04083002787,0
+CIL.US,D,20170726,000000,34.9043,34.9321,34.9043,34.9232,1029.2633477559,0
+CIL.US,D,20170727,000000,35.0772,35.0772,34.96,34.96,345.10002764446,0
+CIL.US,D,20170728,000000,35.0216,35.0424,34.9679,34.9679,2387.5287626831,0
+CIL.US,D,20170731,000000,35.0594,35.0594,35.0594,35.0594,141.86327667017,0
+CIL.US,D,20170802,000000,35.3337,35.3337,35.3337,35.3337,141.86327667017,0
+CIL.US,D,20170803,000000,35.3973,35.4162,35.3903,35.3913,3345.3574108391,0
+CIL.US,D,20170804,000000,35.3724,35.4162,35.3724,35.3814,2107.826699461,0
+CIL.US,D,20170807,000000,35.4251,35.4251,35.4003,35.4003,376.2898260613,0
+CIL.US,D,20170808,000000,35.2343,35.2343,35.2343,35.2343,218.32858891792,0
+CIL.US,D,20170809,000000,35.1329,35.1418,35.1041,35.1289,923.62048215047,0
+CIL.US,D,20170810,000000,34.951,35.0335,34.8228,34.8228,1893.5226006614,0
+CIL.US,D,20170814,000000,34.9768,34.9768,34.9768,34.9768,350.13064029234,0
+CIL.US,D,20170815,000000,34.8884,34.9808,34.8764,34.9808,1498.1164465382,0
+CIL.US,D,20170816,000000,35.123,35.1876,35.123,35.1876,4977.2881538109,0
+CIL.US,D,20170817,000000,35.0852,35.0852,34.8954,34.8954,3909.7921499311,0
+CIL.US,D,20170822,000000,35.0683,35.1876,35.0156,35.1876,1894.528723191,0
+CIL.US,D,20170823,000000,35.0584,35.0584,35.0584,35.0584,562.4224940328,0
+CIL.US,D,20170824,000000,35.1518,35.1617,35.107,35.107,1146.9796837163,0
+CIL.US,D,20170825,000000,35.1408,35.1408,35.1408,35.1408,330.00818970082,0
+CIL.US,D,20170829,000000,35.1518,35.1617,35.1518,35.1617,403.45513435985,0
+CIL.US,D,20170830,000000,35.0683,35.123,35.0683,35.113,562.4224940328,0
+CIL.US,D,20170831,000000,35.3158,35.3625,35.3158,35.3625,760.62863235921,0
+CIL.US,D,20170901,000000,35.434,35.434,35.3347,35.3347,1434.7307271749,0
+CIL.US,D,20170905,000000,35.0594,35.1329,35.0514,35.1329,6564.9495054813,0
+CIL.US,D,20170906,000000,35.271,35.3625,35.2442,35.3575,1799.9532054109,0
+CIL.US,D,20170907,000000,35.6219,35.7143,35.5732,35.6577,37657.154036958,0
+CIL.US,D,20170908,000000,35.7859,35.7859,35.7481,35.778,2198.3777271229,0
+CIL.US,D,20170911,000000,35.9867,36.0523,35.9787,36.0433,10644.776362911,0
+CIL.US,D,20170912,000000,35.9628,36.0622,35.9628,36.0234,10373.123279925,0
+CIL.US,D,20170913,000000,35.9151,35.9151,35.8227,35.8326,763.64699994794,0
+CIL.US,D,20170914,000000,35.7402,35.8594,35.7402,35.8435,2596.8022488348,0
+CIL.US,D,20170918,000000,36.0254,36.0254,36.0135,36.0135,436.65717783584,0
+CIL.US,D,20170919,000000,36.2073,36.2073,36.0592,36.1089,1542.3858378395,0
+CIL.US,D,20170920,000000,36.1705,36.1705,36.0821,36.0821,975.93885368841,0
+CIL.US,D,20170921,000000,36.0036,36.0036,36.0036,36.0036,329.00206717125,0
+CIL.US,D,20170922,000000,36.0234,36.0234,35.9708,36.0006,1903.5838259572,0
+CIL.US,D,20170925,000000,35.8276,35.8276,35.8276,35.8276,182.1081778532,0
+CIL.US,D,20170926,000000,35.6448,35.6448,35.6448,35.6448,102.62449801672,0
+CIL.US,D,20170927,000000,35.7322,35.7948,35.7322,35.7948,651.96739916504,0
+CIL.US,D,20170928,000000,35.9062,35.9241,35.8684,35.8962,2511.2818338209,0
+CIL.US,D,20170929,000000,35.9419,35.9787,35.8704,35.9787,7570.0659125274,0
+CIL.US,D,20171002,000000,35.8962,35.935,35.8505,35.8505,1515.220529541,0
+CIL.US,D,20171003,000000,36.0433,36.0433,36.0433,36.0433,2289.9348773142,0
+CIL.US,D,20171004,000000,36.0821,36.1358,36.0821,36.1358,2234.5981381876,0
+CIL.US,D,20171005,000000,36.1228,36.1228,35.9867,35.9867,981.97558886586,0
+CIL.US,D,20171006,000000,36.0095,36.0095,36.0095,36.0095,270.64696045586,0
+CIL.US,D,20171009,000000,36.1358,36.1358,36.1358,36.1358,218.32858891792,0
+CIL.US,D,20171010,000000,36.3087,36.3415,36.3087,36.3415,380.31431617961,0
+CIL.US,D,20171011,000000,36.4558,36.4558,36.4558,36.4558,217.32246638835,0
+CIL.US,D,20171012,000000,36.5681,36.5681,36.5681,36.5681,217.32246638835,0
+CIL.US,D,20171013,000000,36.7112,36.7112,36.6526,36.6526,456.77962842736,0
+CIL.US,D,20171017,000000,36.5323,36.5323,36.5323,36.5323,293.7877786361,0
+CIL.US,D,20171018,000000,36.6536,36.6536,36.6168,36.6377,961.85313827435,0
+CIL.US,D,20171019,000000,36.5681,36.59,36.5681,36.59,1061.4592687023,0
+CIL.US,D,20171020,000000,36.6158,36.6158,36.6158,36.6158,102.62449801672,0
+CIL.US,D,20171023,000000,36.583,36.583,36.4896,36.4896,1205.3347904317,0
+CIL.US,D,20171024,000000,36.6347,36.6347,36.6347,36.6347,211.28573121089,0
+CIL.US,D,20171025,000000,36.421,36.421,36.3703,36.417,872.30823314211,0
+CIL.US,D,20171026,000000,36.6347,36.6447,36.6347,36.6447,2284.9042646664,0
+CIL.US,D,20171027,000000,36.4309,36.4717,36.4309,36.4717,300.83063634313,0
+CIL.US,D,20171031,000000,36.7172,36.7788,36.7172,36.7749,2612.900209308,0
+CIL.US,D,20171101,000000,36.8683,36.8683,36.7987,36.7987,947.76742286029,0
+CIL.US,D,20171102,000000,36.7878,36.8106,36.7629,36.7629,596.63066003838,0
+CIL.US,D,20171103,000000,36.7878,36.8345,36.7768,36.8345,4951.1289680419,0
+CIL.US,D,20171106,000000,36.7878,36.8752,36.7659,36.8752,3067.6675926762,0
+CIL.US,D,20171107,000000,36.7589,36.7589,36.7589,36.7589,1877.4246401882,0
+CIL.US,D,20171108,000000,36.6804,36.918,36.6804,36.918,11288.694781839,0
+CIL.US,D,20171109,000000,36.5273,36.6447,36.5273,36.6447,28823.398227284,0
+CIL.US,D,20171110,000000,36.5373,36.6168,36.5373,36.6168,509.09799996529,0
+CIL.US,D,20171113,000000,36.3027,36.421,36.3027,36.421,1691.2919722167,0
+CIL.US,D,20171114,000000,36.4111,36.5035,36.4111,36.5035,1614.826659969,0
+CIL.US,D,20171115,000000,36.3167,36.3167,36.2918,36.2918,2194.3532370046,0
+CIL.US,D,20171116,000000,36.5423,36.5423,36.5423,36.5423,586.56943474262,0
+CIL.US,D,20171120,000000,36.4975,36.4975,36.4886,36.4906,1267.7143872654,0
+CIL.US,D,20171121,000000,36.7361,36.7361,36.7073,36.7073,473.88371143014,0
+CIL.US,D,20171122,000000,36.6943,36.7629,36.6943,36.7629,1246.5858141443,0
+CIL.US,D,20171127,000000,36.9697,36.9697,36.8743,36.8743,3714.6043791934,0
+CIL.US,D,20171128,000000,36.9418,36.9965,36.9418,36.9845,5311.32083363,0
+CIL.US,D,20171129,000000,36.9418,36.9418,36.7917,36.8633,7688.7883710173,0
+CIL.US,D,20171130,000000,37.1704,37.1704,36.9597,37.0233,5731.8800509926,0
+CIL.US,D,20171201,000000,37.3374,37.3374,36.7729,36.9697,65885.933849264,0
+CIL.US,D,20171204,000000,37.1426,37.1426,36.8375,36.8743,1451.8348101777,0
+CIL.US,D,20171205,000000,36.8563,36.8743,36.8146,36.8146,2767.8430788627,0
+CIL.US,D,20171206,000000,36.6665,36.6844,36.6486,36.6844,4346.4493277669,0
+CIL.US,D,20171207,000000,36.6755,36.7818,36.6655,36.6983,4215.6533989221,0
+CIL.US,D,20171208,000000,36.6983,36.8743,36.6665,36.7371,5280.1310352132,0
+CIL.US,D,20171211,000000,36.8931,36.8931,36.8285,36.8285,770.68985765497,0
+CIL.US,D,20171212,000000,36.8375,36.8375,36.8375,36.8375,369.24696835427,0
+CIL.US,D,20171213,000000,37.0501,37.0561,36.8832,37.0154,4537.6126083863,0
+CIL.US,D,20171214,000000,36.9965,36.9965,36.8464,36.8464,10345.957971627,0
+CIL.US,D,20171218,000000,37.2141,37.2459,37.2141,37.2459,30864.820839793,0
+CIL.US,D,20171219,000000,37.0949,37.0949,37.0949,37.0949,412.51023712603,0
+CIL.US,D,20171220,000000,37.0809,37.0809,36.9875,37.0521,796.84904342394,0
+CIL.US,D,20171221,000000,37.2112,37.2112,37.1376,37.1376,420.55921736263,0
+CIL.US,D,20171222,000000,37.238,37.238,37.2023,37.2023,273.66532804458,0
+CIL.US,D,20171226,000000,37.2609,37.2609,37.2082,37.2082,378.30207112046,0
+CIL.US,D,20171227,000000,37.3235,37.3235,37.3235,37.3235,195.18777073768,0
+CIL.US,D,20171228,000000,37.5541,37.5541,37.2609,37.4467,1657.0838062111,0
+CIL.US,D,20171229,000000,37.6923,37.6923,37.4965,37.4965,40047.701167231,0
+CIL.US,D,20180102,000000,37.6177,37.6693,37.4785,37.6693,5738.9229086997,0
+CIL.US,D,20180103,000000,37.9248,37.9248,37.9248,37.9248,134.82041896314,0
+CIL.US,D,20180104,000000,38.2637,38.3323,38.1087,38.1087,4740.8493593606,0
+CIL.US,D,20180105,000000,38.3929,38.5093,38.3929,38.5093,1730.5307508702,0
+CIL.US,D,20180108,000000,38.4417,38.5421,38.4089,38.5421,4403.7983119527,0
+CIL.US,D,20180109,000000,38.3771,38.5499,38.3771,38.4933,2278.8675294889,0
+CIL.US,D,20180110,000000,38.3005,38.5113,38.3005,38.3929,4923.9636597434,0
+CIL.US,D,20180111,000000,38.6583,38.6583,38.6145,38.6145,299.82451381355,0
+CIL.US,D,20180112,000000,38.8065,38.9107,38.8065,38.9107,1569.5511461381,0
+CIL.US,D,20180116,000000,43.3009,43.3009,38.8829,38.8869,528.21432802723,0
+CIL.US,D,20180117,000000,39.0857,39.3331,38.9386,39.199,1509.1837943635,0
+CIL.US,D,20180118,000000,39.0469,39.1433,39.0469,39.0669,3117.973719155,0
+CIL.US,D,20180119,000000,39.3043,39.3063,39.3043,39.3063,731.45107900152,0
+CIL.US,D,20180122,000000,39.2895,39.3909,39.2895,39.3699,1852.2715769488,0
+CIL.US,D,20180123,000000,39.3997,39.5349,39.3829,39.5349,1931.7552567853,0
+CIL.US,D,20180124,000000,39.5965,39.8153,39.5867,39.7775,3620.0288614133,0
+CIL.US,D,20180125,000000,39.7397,39.7993,39.5171,39.5171,4003.3615451816,0
+CIL.US,D,20180126,000000,39.9465,39.9465,39.9465,39.9465,313.91022922761,0
+CIL.US,D,20180129,000000,39.7397,39.7397,39.4803,39.6493,2066.5756757484,0
+CIL.US,D,20180130,000000,39.2845,39.4355,39.2845,39.3321,617.75923315947,0
+CIL.US,D,20180131,000000,39.4247,39.4365,39.3759,39.3759,3279.9594464167,0
+CIL.US,D,20180201,000000,39.4177,39.4803,39.4177,39.4455,3082.7594306199,0
+CIL.US,D,20180202,000000,38.7259,38.7447,38.6991,38.7447,5578.9494264971,0
+CIL.US,D,20180205,000000,38.0809,38.0809,37.1019,37.1019,1674.1878892139,0
+CIL.US,D,20180206,000000,37.3066,37.8771,37.3066,37.8771,10893.288627716,0
+CIL.US,D,20180207,000000,37.8771,37.8771,37.5541,37.5541,982.98171139544,0
+CIL.US,D,20180208,000000,36.8792,36.8792,36.8792,36.8792,2066.5756757484,0
+CIL.US,D,20180209,000000,36.0662,36.5989,36.0662,36.5989,5502.4841142494,0
+CIL.US,D,20180212,000000,37.1963,37.3414,37.1137,37.1963,1711.4144228082,0
+CIL.US,D,20180213,000000,37.2261,37.2261,37.2261,37.2261,2832.2349207555,0
+CIL.US,D,20180214,000000,36.9915,37.7011,36.9915,37.7011,2475.0614227562,0
+CIL.US,D,20180215,000000,37.9586,37.9586,37.8969,37.8969,837.09394460697,0
+CIL.US,D,20180216,000000,38.1415,38.1603,38.1285,38.1285,927.64497226878,0
+CIL.US,D,20180220,000000,38.0133,38.0133,37.8533,37.8771,2326.155288379,0
+CIL.US,D,20180221,000000,37.7936,38.1941,37.7936,38.1941,762.64087741836,0
+CIL.US,D,20180222,000000,37.9268,38.0888,37.8771,37.8771,1921.6940314895,0
+CIL.US,D,20180223,000000,38.1643,38.2101,38.1315,38.1544,975.93885368841,0
+CIL.US,D,20180226,000000,38.3174,38.4983,38.2449,38.4823,1113.7776402403,0
+CIL.US,D,20180227,000000,38.3273,38.3273,38.0421,38.0699,2409.6634583338,0
+CIL.US,D,20180228,000000,38.0888,38.0888,37.8115,37.8115,2513.29407888,0
+CIL.US,D,20180301,000000,37.3971,37.3971,37.3971,37.3971,217.32246638835,0
+CIL.US,D,20180302,000000,37.0383,37.1963,36.9786,37.1963,6147.4086557074,0
+CIL.US,D,20180305,000000,36.9379,37.4597,36.9379,37.3155,2954.9818693638,0
+CIL.US,D,20180306,000000,37.7667,37.8294,37.6107,37.7569,14058.550105761,0
+CIL.US,D,20180307,000000,37.5601,37.7211,37.3971,37.7211,5586.9984067337,0
+CIL.US,D,20180308,000000,37.9079,37.9695,37.8631,37.9179,1537.3552251916,0
+CIL.US,D,20180309,000000,37.8681,38.0143,37.7985,37.8979,33120.547551102,0
+CIL.US,D,20180312,000000,38.0997,38.1097,38.0898,38.0898,601.66127268626,0
+CIL.US,D,20180314,000000,37.8155,37.8155,37.8155,37.8155,414.52248218518,0
+CIL.US,D,20180315,000000,37.9179,37.9179,37.7111,37.7211,25839.238804563,0
+CIL.US,D,20180316,000000,37.7907,37.7907,37.7907,37.7907,275.67757310374,0
+CIL.US,D,20180319,000000,37.5461,37.6227,37.4716,37.4716,2100.783841754,0
+CIL.US,D,20180322,000000,37.2897,37.2987,37.2897,37.2987,434.64493277669,0
+CIL.US,D,20180323,000000,36.8345,36.8345,36.8255,36.8255,623.79596833692,0
+CIL.US,D,20180326,000000,37.0641,37.0641,36.9001,37.0005,644.92454145801,0
+CIL.US,D,20180327,000000,37.2072,37.2987,36.8395,36.8395,1027.2511026968,0
+CIL.US,D,20180328,000000,37.0829,37.3801,37.0641,37.237,3144.132904924,0
+CIL.US,D,20180329,000000,37.5163,37.5571,37.4079,37.4079,3258.8308732956,0
+CIL.US,D,20180402,000000,36.5522,36.5522,36.3624,36.5224,4920.9452921546,0
+CIL.US,D,20180403,000000,36.9189,37.1993,36.9189,37.1993,282.72043081077,0
+CIL.US,D,20180404,000000,37.0412,37.0412,37.0412,37.0412,174.05919761659,0
+CIL.US,D,20180406,000000,37.1933,37.2271,37.1933,37.2261,1042.3429406404,0
+CIL.US,D,20180409,000000,37.565,37.8303,37.565,37.6595,564.43473909196,0
+CIL.US,D,20180410,000000,37.9179,37.9179,37.8641,37.8641,1810.0144307066,0
+CIL.US,D,20180411,000000,37.8979,37.8979,37.7251,37.7251,1152.0102963642,0
+CIL.US,D,20180412,000000,37.731,37.9159,37.731,37.8303,2123.9246599343,0
+CIL.US,D,20180413,000000,37.893,37.893,37.7926,37.8264,1495.0980789495,0
+CIL.US,D,20180416,000000,37.9695,37.9695,37.8622,37.8622,656.99801181292,0
+CIL.US,D,20180417,000000,38.0063,38.2319,38.0063,38.1941,2324.1430433198,0
+CIL.US,D,20180418,000000,38.3005,38.3005,38.3005,38.3005,174.05919761659,0
+CIL.US,D,20180419,000000,38.2905,38.3115,38.1853,38.1853,2897.632885178,0
+CIL.US,D,20180420,000000,39.8461,39.8461,37.8721,37.8721,1377.3817429891,0
+CIL.US,D,20180423,000000,37.8791,37.9009,37.8235,37.8503,4331.3574898233,0
+CIL.US,D,20180424,000000,37.8631,37.8631,37.6614,37.7569,1319.0266362737,0
+CIL.US,D,20180425,000000,37.7419,37.7419,37.7419,37.7419,104.63674307587,0
+CIL.US,D,20180426,000000,37.9755,37.9755,37.9755,37.9755,246.50001974604,0
+CIL.US,D,20180427,000000,37.9268,38.0541,37.9268,37.9825,2281.8858970776,0
+CIL.US,D,20180430,000000,37.9467,37.9547,37.9467,37.9547,603.67351774541,0
+CIL.US,D,20180501,000000,37.5869,37.5869,37.5869,37.5869,179.08981026447,0
+CIL.US,D,20180502,000000,37.8035,37.8035,37.7349,37.7349,578.52045450602,0
+CIL.US,D,20180503,000000,37.5541,37.7877,37.5541,37.7877,498.03065213996,0
+CIL.US,D,20180504,000000,37.7767,37.9229,37.7579,37.7579,2841.2900235217,0
+CIL.US,D,20180507,000000,37.8493,38.0252,37.7489,38.0252,2308.0450828466,0
+CIL.US,D,20180509,000000,37.7499,38.0541,37.7499,38.0541,2637.0471500179,0
+CIL.US,D,20180510,000000,38.0819,38.0819,38.0819,38.0819,226.37756915453,0
+CIL.US,D,20180511,000000,38.3433,38.3433,38.2985,38.3243,1974.0124030275,0
+CIL.US,D,20180514,000000,38.2975,38.3879,38.1941,38.2627,3555.6370195205,0
+CIL.US,D,20180515,000000,38.0073,38.1087,38.0073,38.1087,2344.2654939113,0
+CIL.US,D,20180516,000000,38.0829,38.0829,38.0829,38.0829,525.1959604385,0
+CIL.US,D,20180517,000000,38.1862,38.2647,37.9447,38.2439,3479.1717072727,0
+CIL.US,D,20180518,000000,38.0907,38.2151,38.0907,38.1773,3048.5512646143,0
+CIL.US,D,20180521,000000,38.3681,38.4387,38.3681,38.4387,1493.0858338903,0
+CIL.US,D,20180522,000000,38.382,38.4387,38.382,38.4387,1407.5654188764,0
+CIL.US,D,20180523,000000,37.8592,38.0441,37.8592,37.9993,1480.0062410058,0
+CIL.US,D,20180524,000000,38.8929,38.8929,37.8493,37.8741,1091.6429445896,0
+CIL.US,D,20180525,000000,37.7677,37.7767,37.7031,37.7677,2966.0492171891,0
+CIL.US,D,20180529,000000,36.9865,36.9945,36.9865,36.9945,972.92048609968,0
+CIL.US,D,20180530,000000,37.3215,37.5919,37.3125,37.4427,2153.102213292,0
+CIL.US,D,20180531,000000,37.3374,37.4219,37.3374,37.4219,404.46125688942,0
+CIL.US,D,20180601,000000,37.5809,37.5809,37.5809,37.5809,2427.7736638661,0
+CIL.US,D,20180605,000000,37.8135,37.8135,37.7847,37.7847,1100.6980473558,0
+CIL.US,D,20180606,000000,38.0261,38.0261,38.0261,38.0261,120.73470354908,0
+CIL.US,D,20180607,000000,38.1325,38.1325,38.0849,38.0849,236.43879445028,0
+CIL.US,D,20180608,000000,37.9705,37.9983,37.8573,37.8573,5036.6493830559,0
+CIL.US,D,20180611,000000,38.2131,38.2131,38.0481,38.0481,1842.2103516531,0
+CIL.US,D,20180612,000000,38.0013,38.0013,38.0013,38.0013,354.15513041064,0
+CIL.US,D,20180613,000000,37.8701,37.8701,37.8701,37.8701,291.77553357695,0
+CIL.US,D,20180615,000000,37.4597,37.4597,37.4597,37.4597,332.02043475997,0
+CIL.US,D,20180618,000000,37.3384,37.4309,37.3374,37.3374,1806.9960631179,0
+CIL.US,D,20180619,000000,36.9657,37.0283,36.9657,37.0283,442.6939130133,0
+CIL.US,D,20180620,000000,36.9468,37.1297,36.9468,37.1297,1041.3368181108,0
+CIL.US,D,20180621,000000,36.9299,36.9299,36.7947,36.9299,1705.3776876308,0
+CIL.US,D,20180622,000000,37.0203,37.2947,37.0203,37.2947,786.78781812818,0
+CIL.US,D,20180625,000000,36.6178,36.7083,36.6178,36.7083,642.91229639886,0
+CIL.US,D,20180626,000000,36.8345,36.8991,36.8345,36.8792,1064.4776362911,0
+CIL.US,D,20180627,000000,36.59,36.59,36.4508,36.4508,559.40412644408,0
+CIL.US,D,20180629,000000,36.918,36.918,36.7003,36.7003,1722.4817706336,0
+CIL.US,D,20180702,000000,36.0861,36.3037,36.0861,36.3037,480.92656913717,0
+CIL.US,D,20180703,000000,36.5472,36.5472,36.5184,36.5184,7756.1985804989,0
+CIL.US,D,20180705,000000,36.585,36.585,36.5065,36.5065,5277.1126676244,0
+CIL.US,D,20180709,000000,37.1993,37.4129,37.1704,37.4129,2159.1389484694,0
+CIL.US,D,20180710,000000,37.2469,37.4775,37.2469,37.4487,11169.972323349,0
+CIL.US,D,20180711,000000,36.7192,36.7192,36.6765,36.6765,2404.6328456859,0
+CIL.US,D,20180712,000000,36.9746,37.1505,36.9746,37.1505,1433.7246046453,0
+CIL.US,D,20180713,000000,37.0591,37.1714,37.0591,37.1714,951.79191297859,0
+CIL.US,D,20180718,000000,37.238,37.238,37.1039,37.2301,3178.3410709296,0
+CIL.US,D,20180720,000000,37.2013,37.2947,37.2013,37.2947,506.07963237657,0
+CIL.US,D,20180723,000000,37.1685,37.1685,37.1685,37.1685,500.04289719911,0
+CIL.US,D,20180724,000000,37.2291,37.4239,37.2291,37.3761,4027.5084858914,0
+CIL.US,D,20180725,000000,37.5143,37.5849,37.5143,37.5849,3658.2615175372,0
+CIL.US,D,20180726,000000,37.5939,37.5939,37.5939,37.5939,169.02858496871,0
+CIL.US,D,20180727,000000,38.1515,38.1515,37.4209,37.4209,1074.5388615868,0
+CIL.US,D,20180730,000000,37.731,37.731,37.4587,37.6306,4643.2554739918,0
+CIL.US,D,20180731,000000,37.7211,37.7211,37.7211,37.7211,206.25511856301,0
+CIL.US,D,20180801,000000,37.5243,37.5243,37.5243,37.5243,232.41430433198,0
+CIL.US,D,20180803,000000,37.4129,37.4129,37.3036,37.3563,3199.4696440507,0
+CIL.US,D,20180806,000000,37.239,37.239,37.239,37.239,285.73879839949,0
+CIL.US,D,20180809,000000,37.4686,37.4686,37.0104,37.3663,2157.1267034103,0
+CIL.US,D,20180810,000000,36.7192,36.7192,36.5065,36.5472,1402.5348062285,0
+CIL.US,D,20180814,000000,36.5949,36.5949,36.4031,36.4836,1964.9573002613,0
+CIL.US,D,20180815,000000,35.8783,35.9578,35.8783,35.937,982.98171139544,0
+CIL.US,D,20180816,000000,36.3942,36.4319,36.3842,36.4319,6131.3106952342,0
+CIL.US,D,20180817,000000,36.5373,36.5373,36.5373,36.5373,1638.9736006788,0
+CIL.US,D,20180820,000000,36.7311,36.7311,36.7311,36.7311,384.33880629791,0
+CIL.US,D,20180822,000000,37.1317,37.1317,36.9557,37.0849,4351.4799404148,0
+CIL.US,D,20180824,000000,36.9796,37.0849,36.8891,36.9607,3915.8288851085,0
+CIL.US,D,20180827,000000,37.2748,37.2748,37.2748,37.2748,197.20001579683,0
+CIL.US,D,20180828,000000,37.4955,37.5243,37.4547,37.5243,1193.2613200768,0
+CIL.US,D,20180829,000000,37.6385,37.6753,37.6385,37.6753,4404.8044344823,0
+CIL.US,D,20180830,000000,37.404,37.404,37.2321,37.2321,3094.8329009748,0
+CIL.US,D,20180831,000000,37.1157,37.1157,37.0114,37.0114,800.87353354224,0
+CIL.US,D,20180904,000000,36.7291,36.7559,36.6556,36.7559,1255.6409169104,0
+CIL.US,D,20180905,000000,36.5552,36.5651,36.4965,36.4965,5280.1310352132,0
+CIL.US,D,20180906,000000,36.4787,36.4876,36.3306,36.4588,1979.0430156754,0
+CIL.US,D,20180907,000000,36.3117,36.3117,36.1825,36.2153,698.24903552552,0
+CIL.US,D,20180910,000000,36.2441,36.2441,36.2441,36.2441,569.46535173983,0
+CIL.US,D,20180911,000000,36.2441,36.2441,36.2441,36.2441,609.71025292286,0
+CIL.US,D,20180912,000000,36.5353,36.6496,36.3673,36.6496,9942.5028372669,0
+CIL.US,D,20180913,000000,36.7619,36.7619,36.7122,36.7411,1760.7144267574,0
+CIL.US,D,20180914,000000,36.7212,36.8653,36.6675,36.6675,2314.0818180241,0
+CIL.US,D,20180917,000000,36.9736,36.9915,36.91,36.9189,1318.0205137441,0
+CIL.US,D,20180918,000000,37.1287,37.1287,37.1287,37.1287,648.94903157631,0
+CIL.US,D,20180919,000000,37.1923,37.1923,37.1923,37.1923,233.42042686156,0
+CIL.US,D,20180921,000000,37.7985,37.8085,37.5759,37.7807,3114.9553515663,0
+CIL.US,D,20180924,000000,37.6037,37.6217,37.6037,37.6217,522.17759284978,0
+CIL.US,D,20180926,000000,37.8353,37.8353,37.8353,37.8353,248.51226480519,0
+CIL.US,D,20180927,000000,37.6316,37.6773,37.6316,37.6773,571.47759679899,0
+CIL.US,D,20181002,000000,37.0114,37.0114,36.9289,36.9289,588.58167980177,0
+CIL.US,D,20181003,000000,37.1019,37.1019,37.1019,37.1019,281.71430828119,0
+CIL.US,D,20181004,000000,36.6943,36.6943,36.1825,36.263,5733.8922960518,0
+CIL.US,D,20181008,000000,35.9728,35.9728,35.8237,35.8694,6027.6800746879,0
+CIL.US,D,20181009,000000,35.6448,35.6448,35.6448,35.6448,566.44698415111,0
+CIL.US,D,20181010,000000,35.6448,35.6448,35.3923,35.3923,636.8755612214,0
+CIL.US,D,20181011,000000,34.8944,34.942,34.7522,34.8496,9540.0538254366,0
+CIL.US,D,20181012,000000,35.5503,35.5503,34.6131,34.7294,5941.1535371444,0
+CIL.US,D,20181016,000000,35.2144,35.2144,35.2144,35.2144,1234.5123437894,0
+CIL.US,D,20181017,000000,35.2412,35.3555,35.0713,35.3456,1560.4960433719,0
+CIL.US,D,20181018,000000,34.8745,34.8745,34.5068,34.7065,3546.5819167543,0
+CIL.US,D,20181019,000000,35.3923,35.3923,34.7721,34.8486,2726.5920551501,0
+CIL.US,D,20181022,000000,34.7184,34.7184,34.5435,34.5544,7017.7046437904,0
+CIL.US,D,20181023,000000,34.2244,34.2244,34.2244,34.2244,238.45103950944,0
+CIL.US,D,20181024,000000,34.1132,34.1132,33.8587,33.8587,365.22247823597,0
+CIL.US,D,20181025,000000,33.9064,33.9064,33.8498,33.8498,1325.0633714512,0
+CIL.US,D,20181026,000000,33.646,33.646,33.646,33.646,878.34496831957,0
+CIL.US,D,20181029,000000,33.645,33.645,33.2356,33.2356,1054.4164109953,0
+CIL.US,D,20181031,000000,33.8886,34.0078,33.8886,34.0078,2085.6920038104,0
+CIL.US,D,20181101,000000,34.3596,34.3596,34.3596,34.3596,479.9204466076,0
+CIL.US,D,20181102,000000,34.4163,34.4163,34.3298,34.3298,8317.6149520021,0
+CIL.US,D,20181105,000000,34.3487,34.451,34.296,34.451,1020.2082449897,0
+CIL.US,D,20181107,000000,34.8298,34.9122,34.8298,34.9122,356.16737546979,0
+CIL.US,D,20181109,000000,34.621,34.621,34.4431,34.453,2813.1185926936,0
+CIL.US,D,20181112,000000,34.1132,34.1132,34.1132,34.1132,293.7877786361,0
+CIL.US,D,20181113,000000,34.0804,34.0804,34.0804,34.0804,462.81636360481,0
+CIL.US,D,20181115,000000,34.2811,34.2811,34.2811,34.2811,539.28167585256,0
+CIL.US,D,20181119,000000,34.4252,34.4252,34.0088,34.0088,1053.4102884657,0
+CIL.US,D,20181121,000000,33.8886,33.8886,33.8498,33.8498,3107.9124938593,0
+CIL.US,D,20181123,000000,33.6052,33.7564,33.6052,33.7564,1060.4531461728,0
+CIL.US,D,20181126,000000,34.0466,34.2195,34.0466,34.2195,407.47962447815,0
+CIL.US,D,20181127,000000,33.9452,33.9452,33.9064,33.9352,1943.8287271402,0
+CIL.US,D,20181128,000000,33.982,34.0664,33.8398,34.0664,11857.154011049,0
+CIL.US,D,20181129,000000,34.2811,34.4074,34.2513,34.2811,876.33272326042,0
+CIL.US,D,20181130,000000,34.0853,34.2066,34.0853,34.1976,11883.313196818,0
+CIL.US,D,20181203,000000,34.5654,34.7154,34.5654,34.7154,849.16741496187,0
+CIL.US,D,20181204,000000,33.8636,33.9064,33.7931,33.8886,16372.631923785,0
+CIL.US,D,20181206,000000,33.1162,33.49,32.9562,33.49,6973.435252489,0
+CIL.US,D,20181207,000000,33.3598,33.3598,33.0974,33.1342,1962.9450552021,0
+CIL.US,D,20181211,000000,32.9482,33.0238,32.7138,32.8628,2239.6287508355,0
+CIL.US,D,20181212,000000,33.4382,33.5386,33.4382,33.4652,1850.2593318897,0
+CIL.US,D,20181213,000000,33.4472,33.4472,33.322,33.3408,1592.6919643183,0
+CIL.US,D,20181217,000000,32.8826,32.8826,32.5498,32.5498,6295.308667555,0
+CIL.US,D,20181218,000000,32.7306,32.7306,32.7306,32.7306,103.63062054629,0
+CIL.US,D,20181219,000000,33.0446,33.0446,32.339,32.339,558.3980039145,0
+CIL.US,D,20181220,000000,32.517,32.517,32.173,32.2406,19331.638283268,0
+CIL.US,D,20181221,000000,32.1164,32.2138,31.7298,31.8798,165788.87042348,0
+CIL.US,D,20181224,000000,31.6204,31.6542,31.6204,31.6542,789.80618571691,0
+CIL.US,D,20181226,000000,31.5399,32.4562,31.4644,32.4562,63622.158157718,0
+CIL.US,D,20181227,000000,31.7566,31.7586,31.6711,31.7586,5041.6799957037,0
+CIL.US,D,20181228,000000,32.2406,32.5766,32.2118,32.4464,55039.932980437,0
+CIL.US,D,20181231,000000,32.343,32.4752,32.343,32.4294,25098.732622794,0
+CIL.US,D,20190102,000000,32.2068,32.4702,32.2068,32.2496,17474.33609367,0
+CIL.US,D,20190103,000000,32.0786,32.0786,32.0528,32.0528,600.65515015668,0
+CIL.US,D,20190104,000000,32.6252,33.1352,32.6252,33.1352,40378.715479461,0
+CIL.US,D,20190107,000000,33.0824,33.4204,33.0824,33.2574,3857.4737783932,0
+CIL.US,D,20190108,000000,33.2306,33.3518,33.2306,33.3518,956.82252562647,0
+CIL.US,D,20190109,000000,33.7304,33.7304,33.7304,33.7304,539.28167585256,0
+CIL.US,D,20190110,000000,33.9184,33.9184,33.805,33.8756,2651.1328654319,0
+CIL.US,D,20190111,000000,33.7186,33.7186,33.7186,33.7186,329.00206717125,0
+CIL.US,D,20190114,000000,33.4492,33.5774,33.4492,33.5586,1666.1389089773,0
+CIL.US,D,20190115,000000,33.6262,33.7494,33.6072,33.6738,3066.6614701467,0
+CIL.US,D,20190116,000000,33.6262,34.0276,33.6262,34.0276,1255.6409169104,0
+CIL.US,D,20190117,000000,34.1062,34.1062,33.9581,34.1062,2184.2920117088,0
+CIL.US,D,20190118,000000,34.3576,34.3576,34.3576,34.3576,1136.9184584205,0
+CIL.US,D,20190122,000000,34.1162,34.1162,34.0207,34.0207,5555.8086083169,0
+CIL.US,D,20190123,000000,33.8994,34.0108,33.8994,34.0108,1924.7123990783,0
+CIL.US,D,20190125,000000,34.4789,34.4789,34.4471,34.4471,452.75513830906,0
+CIL.US,D,20190128,000000,34.3248,34.4292,34.2851,34.4292,3386.6084345517,0
+CIL.US,D,20190129,000000,34.4113,34.4113,34.4113,34.4113,834.07557701824,0
+CIL.US,D,20190130,000000,34.4222,34.626,34.4222,34.626,2578.6920433025,0
+CIL.US,D,20190131,000000,34.796,34.8646,34.796,34.8646,291.77553357695,0
+CIL.US,D,20190201,000000,34.7204,34.8695,34.7204,34.7751,1460.8899129439,0
+CIL.US,D,20190204,000000,34.626,34.8059,34.626,34.7572,154564.56748354,0
+CIL.US,D,20190205,000000,35.0136,35.1498,35.0136,35.1498,857.21639519848,0
+CIL.US,D,20190206,000000,34.9739,35.0713,34.947,35.0713,3077.728817972,0
+CIL.US,D,20190207,000000,34.5048,34.622,34.475,34.622,2701.4389919107,0
+CIL.US,D,20190208,000000,34.2106,34.2493,34.2106,34.2493,1621.869517676,0
+CIL.US,D,20190211,000000,34.3448,34.4014,34.2454,34.2851,10016.955904455,0
+CIL.US,D,20190212,000000,34.7284,34.7462,34.6787,34.7462,1128.8694781839,0
+CIL.US,D,20190213,000000,34.8874,34.8874,34.8357,34.8357,1227.4694860823,0
+CIL.US,D,20190214,000000,34.7026,34.7771,34.6936,34.7771,3007.3002409017,0
+CIL.US,D,20190215,000000,35.0614,35.2482,35.0514,35.2482,10394.251853046,0
+CIL.US,D,20190219,000000,35.3148,35.3148,35.3148,35.3148,579.52657703559,0
+CIL.US,D,20190220,000000,35.5136,35.6547,35.5046,35.5802,13177.186769852,0
+CIL.US,D,20190221,000000,35.5225,35.5225,35.3048,35.3048,4387.7003514795,0
+CIL.US,D,20190222,000000,35.6368,35.6547,35.5046,35.5414,5361.6269601088,0
+CIL.US,D,20190225,000000,35.7442,35.7442,35.5802,35.6338,3692.4696835427,0
+CIL.US,D,20190226,000000,35.6368,35.6368,35.6368,35.6368,417.54084977391,0
+CIL.US,D,20190227,000000,35.4668,35.7273,35.4668,35.7223,7364.816916494,0
+CIL.US,D,20190228,000000,35.5046,35.61,35.4887,35.4887,1926.7246441374,0
+CIL.US,D,20190301,000000,35.5424,35.613,35.5424,35.613,1097.6796797671,0
+CIL.US,D,20190304,000000,35.5513,35.5513,35.3635,35.3635,2285.9103871959,0
+CIL.US,D,20190305,000000,35.5414,35.5414,35.4172,35.448,3995.312564945,0
+CIL.US,D,20190306,000000,35.5046,35.5046,35.4012,35.4012,1161.0653991303,0
+CIL.US,D,20190307,000000,35.108,35.1796,34.9371,34.9371,5753.0086241137,0
+CIL.US,D,20190308,000000,34.9162,34.9162,34.7562,34.7751,12929.680627577,0
+CIL.US,D,20190311,000000,35.1816,35.2025,35.1816,35.2025,952.79803550817,0
+CIL.US,D,20190312,000000,35.3675,35.3675,35.2293,35.2671,3834.3329602129,0
+CIL.US,D,20190314,000000,35.4987,35.5166,35.3834,35.4848,9815.7313985403,0
+CIL.US,D,20190315,000000,35.8167,35.8167,35.7789,35.7789,602.66739521583,0
+CIL.US,D,20190318,000000,35.9887,35.9887,35.9718,35.9718,1255.6409169104,0
+CIL.US,D,20190319,000000,36.091,36.091,36.091,36.091,359.18574305852,0
+CIL.US,D,20190320,000000,36.101,36.101,36.101,36.101,1574.5817587859,0
+CIL.US,D,20190321,000000,35.9857,35.9857,35.9857,35.9857,557.39188138493,0
+CIL.US,D,20190322,000000,35.7223,35.7223,35.3635,35.3635,3694.4819286019,0
+CIL.US,D,20190325,000000,35.2959,35.4192,35.2959,35.4192,561.41637150323,0
+CIL.US,D,20190327,000000,35.7591,35.7591,35.7591,35.7591,113.69184584205,0
+CIL.US,D,20190329,000000,35.8266,35.8266,35.6547,35.6547,867.27762049424,0
+CIL.US,D,20190401,000000,36.1755,36.1755,35.9777,36.1,2682.3226638488,0
+CIL.US,D,20190402,000000,35.9519,36.0036,35.932,36.0036,1009.1408971644,0
+CIL.US,D,20190404,000000,36.2928,36.2928,36.2928,36.2928,115.7040909012,0
+CIL.US,D,20190405,000000,36.1944,36.3683,36.1944,36.3683,622.78984580735,0
+CIL.US,D,20190408,000000,36.3475,36.3683,36.3475,36.3683,1354.2409248089,0
+CIL.US,D,20190409,000000,36.2709,36.2709,36.2709,36.2709,690.20005528892,0
+CIL.US,D,20190410,000000,36.3107,36.3942,36.3107,36.3554,4504.4105649103,0
+CIL.US,D,20190411,000000,36.3385,36.3385,36.2312,36.2312,1352.2286797497,0
+CIL.US,D,20190412,000000,36.5254,36.5254,36.5254,36.5254,292.78165610652,0
+CIL.US,D,20190415,000000,36.4876,36.5353,36.4687,36.5214,9437.4293274199,0
+CIL.US,D,20190416,000000,36.6605,36.6963,36.6605,36.6963,863.25313037593,0
+CIL.US,D,20190417,000000,36.6526,36.6705,36.583,36.583,1276.7694900315,0
+CIL.US,D,20190418,000000,36.7421,36.7719,36.6228,36.6506,1661.1082963294,0
+CIL.US,D,20190422,000000,36.6685,36.6884,36.5751,36.5751,1421.6511342904,0
+CIL.US,D,20190423,000000,36.591,36.591,36.591,36.591,1618.8511500873,0
+CIL.US,D,20190425,000000,36.2918,36.2918,36.2212,36.2212,20070.132219975,0
+CIL.US,D,20190429,000000,36.585,36.585,36.585,36.585,521.1714703202,0
+CIL.US,D,20190430,000000,36.4588,36.6138,36.4508,36.6138,5179.5187822556,0
+CIL.US,D,20190501,000000,36.6804,36.7907,36.6307,36.6307,1257.6531619696,0
+CIL.US,D,20190502,000000,36.4409,36.4409,36.2212,36.3196,879.35109084914,0
+CIL.US,D,20190503,000000,36.5761,36.5761,36.5761,36.5761,345.10002764446,0
+CIL.US,D,20190506,000000,36.0403,36.2749,36.0403,36.2023,13613.843947689,0
+CIL.US,D,20190507,000000,35.8942,35.8942,35.605,35.605,725.41434382406,0
+CIL.US,D,20190508,000000,35.8028,35.8028,35.6895,35.6895,8664.7272247057,0
+CIL.US,D,20190509,000000,35.3516,35.6179,35.3516,35.6179,1867.3634148925,0
+CIL.US,D,20190510,000000,35.4649,35.7849,35.4649,35.7849,553.36739126662,0
+CIL.US,D,20190513,000000,35.0812,35.118,35.0047,35.0146,3045.5328970256,0
+CIL.US,D,20190514,000000,35.1677,35.5364,35.1677,35.5364,1074.5388615868,0
+CIL.US,D,20190515,000000,35.1736,35.6318,35.1736,35.6318,14045.470512876,0
+CIL.US,D,20190516,000000,35.6517,35.8525,35.6517,35.776,8695.9170231226,0
+CIL.US,D,20190517,000000,35.7034,35.7034,35.5553,35.5553,10127.629382708,0
+CIL.US,D,20190520,000000,35.5046,35.5046,35.3854,35.4042,12353.17241813,0
+CIL.US,D,20190521,000000,35.6239,35.6239,35.6239,35.6239,229.39593674325,0
+CIL.US,D,20190522,000000,35.5086,35.5732,35.4788,35.5364,10049.151825402,0
+CIL.US,D,20190523,000000,35.2214,35.2939,35.1935,35.1935,4974.2697862222,0
+CIL.US,D,20190524,000000,35.5364,35.5364,35.5176,35.5176,14481.121568183,0
+CIL.US,D,20190528,000000,35.5136,35.5136,35.5136,35.5136,1658.0899287407,0
+CIL.US,D,20190529,000000,34.9729,35.0971,34.8874,35.0802,2539.453264649,0
+CIL.US,D,20190530,000000,35.112,35.116,35.0315,35.116,5980.3923157978,0
+CIL.US,D,20190531,000000,34.9033,34.9033,34.8536,34.8536,2311.0634504353,0
+CIL.US,D,20190603,000000,35.0971,35.116,35.0802,35.0802,3342.3390432504,0
+CIL.US,D,20190604,000000,35.4708,35.4708,35.4042,35.442,5833.4984264798,0
+CIL.US,D,20190606,000000,35.5553,35.5553,35.5553,35.5553,184.12042291235,0
+CIL.US,D,20190607,000000,35.8594,35.9857,35.8594,35.8803,1090.63682206,0
+CIL.US,D,20190610,000000,36.1199,36.1199,36.1199,36.1199,157.96123714338,0
+CIL.US,D,20190611,000000,36.3157,36.3157,36.1199,36.1199,1295.8858180935,0
+CIL.US,D,20190612,000000,35.9111,35.931,35.8435,35.8922,21483.73437403,0
+CIL.US,D,20190613,000000,35.7938,36.0334,35.7362,35.8137,108176.28213491,0
+CIL.US,D,20190614,000000,35.7452,35.7501,35.5156,35.6925,17165.456477091,0
+CIL.US,D,20190617,000000,35.5434,35.612,35.5434,35.612,496.01840708081,0
+CIL.US,D,20190618,000000,36.0443,36.0622,36.0234,36.0433,10645.78248544,0
+CIL.US,D,20190619,000000,35.9509,36.2749,35.9509,36.2749,4065.7411420153,0
+CIL.US,D,20190620,000000,36.5333,36.6605,36.5333,36.6605,585.56331221305,0
+CIL.US,D,20190621,000000,36.5035,36.5035,36.4817,36.4946,4203.5799285672,0
+CIL.US,D,20190624,000000,36.6526,36.6526,36.5035,36.5035,982.98171139544,0
+CIL.US,D,20190625,000000,36.5383,36.7331,36.2948,36.2948,4591.9432249834,0
+CIL.US,D,20190626,000000,36.5731,36.5731,36.3544,36.3544,618.76535568904,0
+CIL.US,D,20190627,000000,36.4081,36.4379,36.4081,36.4379,423.57758495136,0
+CIL.US,D,20190628,000000,36.6208,36.6287,36.5959,36.6287,1310.9776560371,0
+CIL.US,D,20190701,000000,36.7421,36.8215,36.7421,36.8176,4801.2167111351,0
+CIL.US,D,20190702,000000,36.7818,36.9269,36.7818,36.8205,7915.1659401719,0
+CIL.US,D,20190703,000000,37.0035,37.0035,36.9657,36.9756,1692.2980947463,0
+CIL.US,D,20190705,000000,36.6973,36.6973,36.6973,36.6973,286.74492092907,0
+CIL.US,D,20190708,000000,36.3713,36.5333,36.3713,36.5333,700.26128058467,0
+CIL.US,D,20190709,000000,36.3246,36.428,36.2749,36.4081,40763.054285758,0
+CIL.US,D,20190710,000000,36.6506,36.6595,36.6128,36.6307,4535.6003633272,0
+CIL.US,D,20190711,000000,36.4846,36.6238,36.4846,36.6238,548.33677861875,0
+CIL.US,D,20190712,000000,36.7231,36.7231,36.7231,36.7231,573.48984185814,0
+CIL.US,D,20190715,000000,36.6953,36.7231,36.6595,36.7231,837.09394460697,0
+CIL.US,D,20190716,000000,36.6784,36.6874,36.6784,36.6874,701.26740311425,0
+CIL.US,D,20190717,000000,36.6128,36.6307,36.5333,36.5333,1617.8450275577,0
+CIL.US,D,20190718,000000,36.427,36.6953,36.3355,36.6695,1569000.7971143,0
+CIL.US,D,20190719,000000,36.6943,36.6943,36.5522,36.5522,4208.6105412151,0
+CIL.US,D,20190722,000000,36.5135,36.5135,36.5135,36.5135,263.60410274883,0
+CIL.US,D,20190723,000000,36.8683,36.8683,36.6417,36.6595,770.68985765497,0
+CIL.US,D,20190724,000000,36.7231,36.7231,36.7231,36.7231,423.57758495136,0
+CIL.US,D,20190725,000000,36.4757,36.4757,36.4757,36.4757,2129.9613951117,0
+CIL.US,D,20190726,000000,36.417,36.417,36.417,36.417,119.72858101951,0
+CIL.US,D,20190729,000000,36.3981,36.4846,36.3981,36.417,1829.1307587686,0
+CIL.US,D,20190730,000000,36.1377,36.1377,35.9936,35.9936,1361.2837825159,0
+CIL.US,D,20190731,000000,35.9936,35.9936,35.7919,35.7978,1572.5695137268,0
+CIL.US,D,20190801,000000,36.0503,36.0503,35.6875,35.6875,527.20820549766,0
+CIL.US,D,20190805,000000,34.7512,34.7512,34.4898,34.4898,440.68166795415,0
+CIL.US,D,20190806,000000,34.6558,34.7154,34.5992,34.7154,4885.7310036195,0
+CIL.US,D,20190807,000000,34.6141,34.8695,34.6141,34.8695,1457.8715453552,0
+CIL.US,D,20190808,000000,35.1677,35.2591,35.1677,35.2591,943.74293274199,0
+CIL.US,D,20190809,000000,35.0723,35.1408,35.0434,35.1408,1007.1286521053,0
+CIL.US,D,20190812,000000,34.9172,34.9172,34.629,34.629,1315.0021461554,0
+CIL.US,D,20190813,000000,34.8974,34.946,34.8705,34.9361,1635.9552330901,0
+CIL.US,D,20190814,000000,34.2752,34.2752,34.1886,34.1886,563.42861656238,0
+CIL.US,D,20190815,000000,34.1082,34.1181,34.1082,34.1152,1145.9735611867,0
+CIL.US,D,20190816,000000,34.4292,34.4292,34.4292,34.4292,479.9204466076,0
+CIL.US,D,20190819,000000,34.8288,34.8288,34.792,34.792,307.87349405016,0
+CIL.US,D,20190820,000000,34.6866,34.7026,34.6866,34.7026,1149.998051305,0
+CIL.US,D,20190821,000000,34.9938,34.9938,34.9938,34.9938,980.96946633629,0
+CIL.US,D,20190822,000000,34.7344,34.7344,34.7344,34.7344,581.53882209474,0
+CIL.US,D,20190823,000000,34.7244,34.7244,34.7154,34.7244,491.99391696251,0
+CIL.US,D,20190828,000000,34.5902,34.6866,34.5902,34.6866,1014.1715098123,0
+CIL.US,D,20190829,000000,34.8784,34.8874,34.8784,34.8874,482.93881419633,0
+CIL.US,D,20190903,000000,34.9252,34.956,34.9172,34.956,3500.3002803938,0
+CIL.US,D,20190904,000000,35.4182,35.4668,35.4182,35.4668,293.7877786361,0
+CIL.US,D,20190905,000000,35.6209,35.6209,35.6159,35.6159,441.68779048372,0
+CIL.US,D,20190906,000000,35.7929,35.7929,35.7929,35.7929,390.37554147536,0
+CIL.US,D,20190909,000000,35.8813,35.8813,35.8813,35.8813,245.49389721647,0
+CIL.US,D,20190910,000000,35.7929,35.9062,35.7839,35.7879,5811.3637308291,0
+CIL.US,D,20190911,000000,36.0334,36.0533,36.0244,36.0443,2296.9777350213,0
+CIL.US,D,20190912,000000,36.0632,36.257,36.0632,36.2401,2363.3818219733,0
+CIL.US,D,20190913,000000,36.4061,36.4787,36.3733,36.3733,1737.5736085772,0
+CIL.US,D,20190916,000000,36.102,36.102,36.102,36.102,117.71633596035,0
+CIL.US,D,20190917,000000,36.1576,36.2133,36.1556,36.2133,1754.67769158,0
+CIL.US,D,20190920,000000,36.2928,36.2928,36.2819,36.2819,1212.3776481387,0
+CIL.US,D,20190923,000000,36.093,36.093,36.093,36.093,6268.1433592565,0
+CIL.US,D,20190924,000000,36.1129,36.1129,36.1129,36.1129,522.17759284978,0
+CIL.US,D,20190925,000000,35.9052,35.9052,35.9052,35.9052,1350.2164346906,0
+CIL.US,D,20190927,000000,36.0582,36.1318,36.0582,36.1318,1052.4041659362,0
+CIL.US,D,20190930,000000,35.9916,36.0483,35.9678,35.9757,1845.2287192418,0
+CIL.US,D,20191001,000000,35.6587,35.7054,35.6199,35.6835,7638.4822445386,0
+CIL.US,D,20191002,000000,35.0076,35.0434,35.0076,35.0434,1124.8449880656,0
+CIL.US,D,20191003,000000,34.9918,35.2054,34.9918,35.1756,5402.8779838214,0
+CIL.US,D,20191007,000000,35.5712,35.5812,35.5712,35.5712,633.85719363268,0
+CIL.US,D,20191008,000000,35.1677,35.3794,34.9639,35.2234,177346.19992071,0
+CIL.US,D,20191009,000000,35.3983,35.4987,35.3983,35.4987,4186.4758455644,0
+CIL.US,D,20191010,000000,35.5513,35.8227,35.5126,35.6786,14913.754255901,0
+CIL.US,D,20191011,000000,36.3644,36.4299,36.3266,36.3266,2395.5777429197,0
+CIL.US,D,20191014,000000,36.2183,36.2183,36.1527,36.1527,2495.1838733477,0
+CIL.US,D,20191015,000000,36.4021,36.6347,36.4021,36.6347,10917.435568426,0
+CIL.US,D,20191016,000000,36.6347,36.6735,36.5472,36.6735,21310.681298943,0
+CIL.US,D,20191017,000000,36.6735,36.7202,36.6248,36.6248,10380.166137632,0
+CIL.US,D,20191018,000000,36.6665,36.6665,36.5174,36.5273,5816.394343477,0
+CIL.US,D,20191021,000000,36.8802,36.9249,36.8802,36.9249,5559.8330984352,0
+CIL.US,D,20191022,000000,36.9905,36.9905,36.8464,36.8464,325.98369958252,0
+CIL.US,D,20191024,000000,36.9389,36.9915,36.8563,36.911,6583.0597110137,0
+CIL.US,D,20191025,000000,36.9637,36.9637,36.8663,36.9537,1574.5817587859,0
+CIL.US,D,20191029,000000,37.0681,37.1367,37.0681,37.1367,562.4224940328,0
+CIL.US,D,20191030,000000,36.9835,36.9835,36.9835,36.9835,659.01025687207,0
+CIL.US,D,20191031,000000,37.1327,37.1327,37.1078,37.1078,383.33268376833,0
+CIL.US,D,20191101,000000,37.4775,37.4775,37.4775,37.4775,903.49803155896,0
+CIL.US,D,20191104,000000,37.7598,37.7598,37.6614,37.6883,1199.2980552542,0
+CIL.US,D,20191106,000000,37.6117,37.6117,37.6117,37.6117,210.27960868132,0
+CIL.US,D,20191108,000000,37.7041,37.7231,37.7041,37.7231,325.98369958252,0
+CIL.US,D,20191111,000000,37.6037,37.6793,37.6037,37.6793,432.63268771754,0
+CIL.US,D,20191112,000000,37.6117,37.6117,37.6117,37.6117,1871.3879050108,0
+CIL.US,D,20191114,000000,37.4617,37.5233,37.4617,37.5233,677.12046240443,0
+CIL.US,D,20191115,000000,37.6823,37.6823,37.6823,37.6823,460.80411854566,0
+CIL.US,D,20191118,000000,37.6614,37.7707,37.6614,37.7707,800.87353354224,0
+CIL.US,D,20191119,000000,38.0937,38.0937,37.7419,37.7419,1254.6347943809,0
+CIL.US,D,20191120,000000,37.5829,37.5829,37.4666,37.4666,1220.4266283753,0
+CIL.US,D,20191125,000000,37.7877,37.7877,37.7549,37.7727,913.55925685472,0
+CIL.US,D,20191126,000000,37.893,37.893,37.7529,37.7897,577.51433197644,0
+CIL.US,D,20191203,000000,37.0392,37.2351,36.9915,37.2003,3033.4594266707,0
+CIL.US,D,20191204,000000,37.4467,37.5233,37.4378,37.4805,894.44292879278,0
+CIL.US,D,20191205,000000,37.4755,37.5233,37.4567,37.4617,2207.432829889,0
+CIL.US,D,20191206,000000,37.7469,37.7767,37.7469,37.7767,108.66123319417,0
+CIL.US,D,20191209,000000,37.6197,37.6316,37.6197,37.6197,122.74694860823,0
+CIL.US,D,20191210,000000,37.5511,37.5511,37.5293,37.5332,1738.5797311068,0
+CIL.US,D,20191211,000000,37.6992,37.8195,37.6992,37.8195,916.57762444344,0
+CIL.US,D,20191212,000000,37.8831,38.058,37.8831,38.058,866.27149796466,0
+CIL.US,D,20191213,000000,38.3551,38.3551,38.1525,38.2817,2260.7573239566,0
+CIL.US,D,20191217,000000,38.5589,38.7041,38.5589,38.6385,10672.947793739,0
+CIL.US,D,20191218,000000,38.5729,38.6017,38.4903,38.5927,86909.870227277,0
+CIL.US,D,20191220,000000,38.6116,38.7229,38.6116,38.6503,5647.3657585083,0
+CIL.US,D,20191223,000000,38.6325,38.6325,38.6195,38.6195,426.59595254009,0
+CIL.US,D,20191227,000000,38.7189,38.9157,38.7189,38.9157,4213.6411538629,0
+CIL.US,D,20191230,000000,38.9903,38.9903,38.6305,38.6305,2103.8022093427,0
+CIL.US,D,20191231,000000,38.7577,38.7577,38.6215,38.6255,4359.5289206514,0
+CIL.US,D,20200102,000000,38.9137,39.0489,38.9137,39.0489,339.063292467,0
+CIL.US,D,20200103,000000,38.8045,38.8045,38.6265,38.6265,15568.740022654,0
+CIL.US,D,20200106,000000,38.5341,38.6435,38.5291,38.6435,3746.8003001398,0
+CIL.US,D,20200107,000000,38.6027,38.6215,38.6027,38.6215,281.71430828119,0
+CIL.US,D,20200108,000000,38.7189,38.8363,38.7189,38.7427,949.77966791944,0
+CIL.US,D,20200109,000000,38.8103,38.8103,38.7697,38.8083,393.39390906409,0
+CIL.US,D,20200113,000000,38.8083,38.8571,38.7825,38.8571,533.24494067511,0
+CIL.US,D,20200114,000000,38.6603,38.9237,38.6603,38.8839,2417.7124385704,0
+CIL.US,D,20200115,000000,38.8779,38.8779,38.8681,38.8681,128.78368378569,0
+CIL.US,D,20200116,000000,39.0003,39.0469,39.0003,39.0469,23384.299832398,0
+CIL.US,D,20200121,000000,38.9327,38.9327,38.8829,38.8829,314.91635175719,0
+CIL.US,D,20200123,000000,38.8343,38.8869,38.8343,38.8869,795.84292089436,0
+CIL.US,D,20200124,000000,38.9803,38.9803,38.7567,38.7567,4705.6350708255,0
+CIL.US,D,20200127,000000,38.1653,38.1653,37.9735,37.9735,1297.8980631526,0
+CIL.US,D,20200128,000000,38.2817,38.3125,38.2817,38.3125,365.22247823597,0
+CIL.US,D,20200129,000000,38.2528,38.3741,38.2528,38.3105,1081.5817192939,0
+CIL.US,D,20200130,000000,38.0411,38.2687,37.9625,38.2687,942.73681021241,0
+CIL.US,D,20200131,000000,38.1265,38.1265,38.1265,38.1265,588.58167980177,0
+CIL.US,D,20200203,000000,37.8383,37.8383,37.7549,37.7549,1533.3307350733,0
+CIL.US,D,20200204,000000,38.2915,38.2915,38.2817,38.2817,329.00206717125,0
+CIL.US,D,20200205,000000,38.5729,38.7189,38.5729,38.6553,52194.618466797,0
+CIL.US,D,20200206,000000,38.7865,38.8243,38.7865,38.8243,3215.5676045239,0
+CIL.US,D,20200210,000000,38.5529,38.5529,38.5341,38.5341,1316.008268685,0
+CIL.US,D,20200211,000000,38.8243,38.8243,38.7021,38.7021,2157.1267034103,0
+CIL.US,D,20200212,000000,38.7527,38.8759,38.7527,38.8759,1102.7102924149,0
+CIL.US,D,20200213,000000,38.7259,38.7259,38.6087,38.6087,1544.3980828987,0
+CIL.US,D,20200218,000000,38.4079,38.4079,38.3393,38.3611,854.19802760975,0
+CIL.US,D,20200219,000000,38.6891,38.6891,38.4755,38.5817,2473.049177697,0
+CIL.US,D,20200220,000000,38.3492,38.3492,38.1117,38.1753,2137.0042528187,0
+CIL.US,D,20200221,000000,38.3293,38.3293,38.1275,38.1275,1297.8980631526,0
+CIL.US,D,20200225,000000,36.4767,36.4767,36.1467,36.1467,1162.0715216599,0
+CIL.US,D,20200226,000000,36.5095,36.5095,36.1457,36.1457,606.69188533413,0
+CIL.US,D,20200227,000000,35.5732,35.5732,35.122,35.122,204.24287350386,0
+CIL.US,D,20200228,000000,34.1966,34.6518,33.962,34.6032,115013.89084592,0
+CIL.US,D,20200304,000000,35.7014,35.7014,35.3118,35.6229,2393.5654978605,0
+CIL.US,D,20200305,000000,35.2432,35.3317,35.2154,35.3317,21847.950729735,0
+CIL.US,D,20200306,000000,34.3805,34.475,34.2234,34.2234,685.16944264104,0
+CIL.US,D,20200309,000000,32.4682,32.6222,31.9354,31.9931,5419.9820668242,0
+CIL.US,D,20200310,000000,32.8916,32.8916,31.9524,32.8768,17724.860603534,0
+CIL.US,D,20200311,000000,31.7446,31.8928,31.2716,31.2716,5687.6106596913,0
+CIL.US,D,20200312,000000,28.4518,28.4518,27.8297,27.8991,6641.4148177291,0
+CIL.US,D,20200313,000000,29.1157,29.6803,28.2589,29.5361,8017.7904381886,0
+CIL.US,D,20200316,000000,25.8577,26.8178,25.8279,26.3288,11737.425430029,0
+CIL.US,D,20200317,000000,26.7273,27.5643,26.7273,27.3893,15670.358398141,0
+CIL.US,D,20200318,000000,26.2165,26.2165,25.3806,25.3806,2023.3124069767,0
+CIL.US,D,20200319,000000,25.8477,26.6439,25.8477,26.6439,44863.00359378,0
+CIL.US,D,20200320,000000,27.3157,27.3157,26.1131,26.1131,51115.048992563,0
+CIL.US,D,20200323,000000,25.9153,26.4401,25.6927,25.9283,91449.495080723,0
+CIL.US,D,20200324,000000,27.4013,27.9837,27.4013,27.9081,6814.4678928161,0
+CIL.US,D,20200325,000000,28.0901,29.235,28.0811,28.8454,75390.773386165,0
+CIL.US,D,20200326,000000,29.6803,30.1126,29.6803,30.057,113517.78664444,0
+CIL.US,D,20200327,000000,29.0035,29.5561,29.0035,29.1803,1228.4756086119,0
+CIL.US,D,20200330,000000,29.3125,29.7081,29.3125,29.7081,3929.9146005226,0
+CIL.US,D,20200331,000000,29.563,29.7588,29.4885,29.5183,3825.2778574467,0
+CIL.US,D,20200401,000000,28.4299,28.5065,27.9251,28.257,91236.197104452,0
+CIL.US,D,20200402,000000,28.3723,28.7311,28.3723,28.7311,2389.5410077422,0
+CIL.US,D,20200403,000000,28.5194,28.5194,28.5194,28.5194,539.28167585256,0
+CIL.US,D,20200406,000000,29.2549,29.7499,29.07,29.6545,13831.166414077,0
+CIL.US,D,20200407,000000,30.4526,30.4625,30.053,30.0619,47518.16094933,0
+CIL.US,D,20200408,000000,29.9546,30.2955,29.9546,30.1166,3508.3492606304,0
+CIL.US,D,20200409,000000,30.8223,30.9108,30.6762,30.7368,1881.4491303065,0
+CIL.US,D,20200413,000000,30.8521,30.8521,30.3253,30.4575,4465.1717862569,0
+CIL.US,D,20200414,000000,31.2407,31.2407,31.0748,31.0748,626.81433592565,0
+CIL.US,D,20200415,000000,30.3253,30.3253,29.9496,30.1882,2670.2491934939,0
+CIL.US,D,20200416,000000,29.887,29.9526,29.7976,29.9526,170099.09934018,0
+CIL.US,D,20200417,000000,30.5967,30.707,30.4724,30.707,843.13067978442,0
+CIL.US,D,20200420,000000,30.6424,30.6951,30.2279,30.2279,1993.1287310894,0
+CIL.US,D,20200421,000000,29.7598,29.7598,29.6475,29.6475,342.08166005573,0
+CIL.US,D,20200423,000000,30.54,30.54,30.1882,30.1882,504.06738731742,0
+CIL.US,D,20200424,000000,30.1593,30.3313,30.1593,30.3313,324.97757705294,0
+CIL.US,D,20200427,000000,30.7935,30.7935,30.7835,30.7835,1020.2082449897,0
+CIL.US,D,20200428,000000,31.2507,31.2507,31.2208,31.2258,817.97761654503,0
+CIL.US,D,20200430,000000,31.4077,31.4365,31.1821,31.3779,5135.2493909543,0
+CIL.US,D,20200501,000000,30.549,30.8422,30.5231,30.5231,3211.5431144056,0
+CIL.US,D,20200504,000000,30.3253,30.4555,30.3045,30.4555,1779.8307548194,0
+CIL.US,D,20200505,000000,30.8282,30.8282,30.5589,30.5589,263.60410274883,0
+CIL.US,D,20200506,000000,30.5977,30.6166,30.5977,30.5977,4669.4146597607,0
+CIL.US,D,20200507,000000,30.8084,31.0857,30.8084,30.873,8947.4476555165,0
+CIL.US,D,20200508,000000,31.3779,31.3779,31.1244,31.365,5971.3372130317,0
+CIL.US,D,20200511,000000,31.2109,31.3828,31.2109,31.3828,362.20411064724,0
+CIL.US,D,20200512,000000,31.4445,31.4445,30.9813,30.9813,7292.3760943645,0
+CIL.US,D,20200513,000000,30.8034,30.8034,30.5907,30.5907,434.64493277669,0
+CIL.US,D,20200514,000000,30.0619,30.0619,29.8095,29.8095,937.70619756453,0
+CIL.US,D,20200518,000000,31.4464,31.6104,31.3878,31.6005,181078.91450544,0
+CIL.US,D,20200519,000000,31.1632,31.1632,31.0916,31.0916,341.07553752616,0
+CIL.US,D,20200520,000000,31.5956,31.694,31.5956,31.6671,1728.518505811,0
+CIL.US,D,20200526,000000,32.2158,32.3877,32.2158,32.2456,3995.312564945,0
+CIL.US,D,20200528,000000,32.8598,32.9274,32.8598,32.8748,1040.3306955813,0
+CIL.US,D,20200529,000000,32.83,32.9414,32.677,32.9414,8980.6496989925,0
+CIL.US,D,20200601,000000,33.313,33.648,33.313,33.648,203.23675097429,0
+CIL.US,D,20200602,000000,33.9164,34.0535,33.9164,34.0535,1942.8226046106,0
+CIL.US,D,20200604,000000,34.7006,34.7006,34.5366,34.5714,2383.5042725648,0
+CIL.US,D,20200605,000000,35.2959,35.3347,35.0812,35.1627,2199.3838496524,0
+CIL.US,D,20200608,000000,35.3347,35.5662,35.3347,35.5662,1575.5878813155,0
+CIL.US,D,20200609,000000,35.0802,35.119,35.0027,35.112,954.81028056732,0
+CIL.US,D,20200610,000000,34.944,35.1588,34.9302,34.942,1475.9817508875,0
+CIL.US,D,20200611,000000,34.0276,34.0276,33.638,33.638,2912.7247231216,0
+CIL.US,D,20200612,000000,33.9214,33.9214,33.482,33.648,878.34496831957,0
+CIL.US,D,20200615,000000,33.2296,33.7454,33.2296,33.6828,1144.9674386571,0
+CIL.US,D,20200616,000000,34.0952,34.2811,33.96,34.0565,22162.867081493,0
+CIL.US,D,20200618,000000,33.9928,34.0048,33.9114,33.984,2880.5288021752,0
+CIL.US,D,20200619,000000,33.8826,33.9412,33.803,33.803,1479.0001184762,0
+CIL.US,D,20200622,000000,34.1946,34.2016,34.1052,34.2016,291.77553357695,0
+CIL.US,D,20200623,000000,34.4848,34.4848,34.3258,34.3258,1790.8981026447,0
+CIL.US,D,20200624,000000,33.8826,33.8826,33.5674,33.5674,1184.2062173106,0
+CIL.US,D,20200625,000000,33.9223,33.967,33.9154,33.967,808.92251377885,0
+CIL.US,D,20200626,000000,33.7056,33.7056,33.5386,33.5386,106.64898813502,0
+CIL.US,D,20200630,000000,33.6182,33.7026,33.6182,33.648,1582.6307390225,0
+CIL.US,D,20200701,000000,33.8328,33.9412,33.8328,33.9412,391.38166400494,0
+CIL.US,D,20200706,000000,34.7006,34.7174,34.633,34.633,661.02250193122,0
+CIL.US,D,20200707,000000,34.4143,34.4143,34.2841,34.2841,571.47759679899,0
+CIL.US,D,20200708,000000,34.4451,34.4848,34.4451,34.4848,2253.7144662495,0
+CIL.US,D,20200710,000000,34.2612,34.463,34.2612,34.463,1886.4797429544,0
+CIL.US,D,20200713,000000,34.6836,34.6836,34.288,34.288,1193.2613200768,0
+CIL.US,D,20200714,000000,34.7254,34.8387,34.7254,34.7632,2666.2247033755,0
+CIL.US,D,20200715,000000,35.3366,35.3754,35.2442,35.2492,18994.587235859,0
+CIL.US,D,20200716,000000,35.1697,35.1697,35.1011,35.109,11214.24171465,0
+CIL.US,D,20200717,000000,35.1746,35.2681,35.1746,35.2492,5840.5412841868,0
+CIL.US,D,20200720,000000,35.438,35.5126,35.438,35.5126,1289.849082916,0
+CIL.US,D,20200721,000000,35.6438,35.6438,35.5752,35.5752,255.55512251222,0
+CIL.US,D,20200723,000000,35.6358,35.6358,35.4092,35.4281,3457.037011622,0
+CIL.US,D,20200724,000000,35.3168,35.3168,35.1508,35.1816,7269.2352761843,0
+CIL.US,D,20200727,000000,35.7541,35.7541,35.6517,35.6517,3145.1390274536,0
+CIL.US,D,20200728,000000,35.6885,35.6885,35.605,35.6885,1160.0592766008,0
+CIL.US,D,20200729,000000,35.8147,35.8147,35.8147,35.8147,524.18983790893,0
+CIL.US,D,20200730,000000,35.2681,35.451,34.8675,35.451,2716.5308298543,0
+CIL.US,D,20200803,000000,35.0236,35.3218,35.0236,35.3218,626.81433592565,0
+CIL.US,D,20200804,000000,35.4042,35.4629,35.3366,35.451,4761.9779324817,0
+CIL.US,D,20200805,000000,35.8346,35.8346,35.8346,35.8346,237.44491697986,0
+CIL.US,D,20200806,000000,35.7183,35.8257,35.7183,35.8257,408.48574700773,0
+CIL.US,D,20200807,000000,35.5603,35.7849,35.5603,35.7094,2955.9879918933,0
+CIL.US,D,20200810,000000,35.7948,35.8127,35.765,35.8127,5970.3310905021,0
+CIL.US,D,20200811,000000,36.3037,36.3137,36.0105,36.0105,1557.4776757832,0
+CIL.US,D,20200812,000000,36.5174,36.6546,36.5174,36.6546,616.75311062989,0
+CIL.US,D,20200813,000000,36.7132,36.7132,36.5005,36.5949,1199.2980552542,0
+CIL.US,D,20200814,000000,36.3991,36.4091,36.3693,36.3693,303.84900393186,0
+CIL.US,D,20200817,000000,36.5472,36.5472,36.5373,36.5373,983.98783392501,0
+CIL.US,D,20200819,000000,36.7818,36.7818,36.429,36.4379,1018.1959999306,0
+CIL.US,D,20200821,000000,36.1278,36.3037,36.0294,36.264,7597.231220826,0
+CIL.US,D,20200825,000000,36.7281,36.8156,36.7281,36.8156,205.24899603344,0
+CIL.US,D,20200826,000000,36.908,37.0243,36.908,37.0243,2048.4654702161,0
+CIL.US,D,20200827,000000,36.752,36.752,36.7371,36.7371,607.69800786371,0
+CIL.US,D,20200831,000000,36.6745,36.7818,36.6447,36.6983,4150.2554344997,0
+CIL.US,D,20200901,000000,36.6248,36.6248,36.5671,36.6019,543.30616597087,0
+CIL.US,D,20200902,000000,37.0363,37.1416,37.0363,37.1416,241.46940709816,0
+CIL.US,D,20200903,000000,36.4091,36.4091,36.2819,36.3644,899.47354144066,0
+CIL.US,D,20200904,000000,36.4489,36.4687,36.3803,36.3842,2848.3328812287,0
+CIL.US,D,20200908,000000,36.0374,36.0374,36.0374,36.0374,615.74698810032,0
+CIL.US,D,20200909,000000,36.264,36.5771,36.264,36.5771,1286.8307153273,0
+CIL.US,D,20200910,000000,36.7122,36.7132,36.0811,36.0811,1869.3756599516,0
+CIL.US,D,20200914,000000,36.5979,36.5979,36.5979,36.5979,2031.3613872133,0
+CIL.US,D,20200915,000000,36.8881,36.8951,36.7977,36.7977,7132.402612162,0
+CIL.US,D,20200916,000000,36.9478,36.9478,36.9478,36.9478,204.24287350386,0
+CIL.US,D,20200918,000000,36.7231,36.7231,36.5969,36.5969,2157.1267034103,0
+CIL.US,D,20200921,000000,35.8346,35.8346,35.5702,35.7452,1427.6878694679,0
+CIL.US,D,20200923,000000,35.3655,35.3764,35.3655,35.3764,940.72456515326,0
+CIL.US,D,20200925,000000,35.4808,35.4818,35.4718,35.4718,603.67351774541,0
+CIL.US,D,20200928,000000,35.926,36.0095,35.9141,35.9648,1338.1429643357,0
+CIL.US,D,20200930,000000,35.9897,35.9897,35.9897,35.9897,397.41839918239,0
+CIL.US,D,20201002,000000,35.9897,36.0672,35.9897,36.0672,767.67149006624,0
+CIL.US,D,20201006,000000,36.2063,36.2063,36.2063,36.2063,234.42654939113,0
+CIL.US,D,20201007,000000,36.422,36.5174,36.422,36.5075,1401.5286836989,0
+CIL.US,D,20201008,000000,36.7361,36.7371,36.6923,36.6923,1334.1184742174,0
+CIL.US,D,20201009,000000,36.8881,36.9189,36.8723,36.9189,799.86741101267,0
+CIL.US,D,20201012,000000,37.1287,37.1297,37.1287,37.1297,387.35717388664,0
+CIL.US,D,20201014,000000,36.7271,36.7271,36.7271,36.7271,325.98369958252,0
+CIL.US,D,20201020,000000,36.59,36.59,36.5502,36.5502,459.79799601609,0
+CIL.US,D,20201021,000000,36.5502,36.5502,36.3693,36.4071,2551.5267350039,0
+CIL.US,D,20201023,000000,36.3544,36.5154,36.3445,36.5154,2364.3879445028,0
+CIL.US,D,20201026,000000,35.8644,35.931,35.8545,35.931,687.18168770019,0
+CIL.US,D,20201027,000000,35.8744,35.8744,35.7352,35.7352,870.29598808296,0
+CIL.US,D,20201028,000000,35.1001,35.1001,34.7354,34.7354,1409.5776639355,0
+CIL.US,D,20201102,000000,34.7274,35.0116,34.7274,34.95,1857.3021895967,0
+CIL.US,D,20201103,000000,35.4132,35.8644,35.4132,35.8257,911.54701179557,0
+CIL.US,D,20201105,000000,36.8723,37.1575,36.8723,37.1575,600.65515015668,0
+CIL.US,D,20201109,000000,38.5281,38.5281,38.5281,38.5281,100.61225295757,0
+CIL.US,D,20201110,000000,38.2151,38.2151,38.058,38.058,446.7184031316,0
+CIL.US,D,20201111,000000,38.3313,38.4267,38.3313,38.4267,100.61225295757,0
+CIL.US,D,20201112,000000,38.2249,38.3025,37.9497,38.0213,133094.91882492,0
+CIL.US,D,20201113,000000,38.3899,38.5132,38.3801,38.5132,5202.6596004358,0
+CIL.US,D,20201116,000000,38.9595,38.9595,38.7637,38.9107,12985.017366703,0
+CIL.US,D,20201117,000000,38.8999,38.9695,38.8402,38.9357,196321.67082852,0
+CIL.US,D,20201118,000000,38.9793,39.1453,38.7637,38.8133,3470.1166045065,0
+CIL.US,D,20201119,000000,38.8799,39.0281,38.8799,39.0281,818.9837390746,0
+CIL.US,D,20201120,000000,38.9695,39.1453,38.9695,39.1315,1895.5348457206,0
+CIL.US,D,20201123,000000,39.0091,39.1553,38.9733,38.9733,747.54903947473,0
+CIL.US,D,20201125,000000,39.4535,39.4535,39.4296,39.4296,348.11839523318,0
+CIL.US,D,20201130,000000,39.3401,39.3401,39.1026,39.1026,559.40412644408,0
+CIL.US,D,20201203,000000,39.9881,39.9881,39.9881,39.9881,365.22247823597,0
+CIL.US,D,20201208,000000,40.0448,40.0647,39.9981,40.017,1380.4001105778,0
+CIL.US,D,20201209,000000,40.0776,40.0776,39.855,40.0627,1803.9776955292,0
+CIL.US,D,20201210,000000,39.9991,40.0707,39.9991,40.0707,2329.1736559677,0
+CIL.US,D,20201214,000000,40.1055,40.2039,40.0687,40.0687,1264.6960196766,0
+CIL.US,D,20201215,000000,39.9484,39.9484,39.9484,39.9484,30.18367588727,0
+CIL.US,D,20201216,000000,40.2705,40.2705,40.2337,40.2337,138792.5907099,0
+CIL.US,D,20201217,000000,40.5845,40.6044,40.4782,40.5497,2082.6736362217,0
+CIL.US,D,20201218,000000,40.4483,40.4483,40.3589,40.3937,1408.571541406,0
+CIL.US,D,20201221,000000,39.4296,39.9385,39.3899,39.9137,2093.740984047,0
+CIL.US,D,20201222,000000,39.7904,39.7904,39.7805,39.7805,445.71228060203,0
+CIL.US,D,20201223,000000,40.1939,40.2943,40.1939,40.2943,259.57961263053,0
+CIL.US,D,20201224,000000,40.017,40.017,40.017,40.017,2.0122450591514,0
+CIL.US,D,20201228,000000,40.6143,40.6939,40.5627,40.5627,2236.6103832467,0
+CIL.US,D,20201229,000000,40.996,40.996,40.839,40.9423,1844.2225967122,0
+CIL.US,D,20201230,000000,41.0507,41.0546,40.9383,40.9383,2354.3267192071,0
+CIL.US,D,20201231,000000,40.8688,40.8688,40.8688,40.8688,63.385719363268,0
+CIL.US,D,20210104,000000,41.1938,41.1938,40.9016,40.9433,941.73068768284,0
+CIL.US,D,20210105,000000,40.8589,41.4542,40.8589,41.2892,2011.2389366218,0
+CIL.US,D,20210106,000000,41.6242,41.7732,41.5546,41.7732,960.84701574477,0
+CIL.US,D,20210107,000000,41.7126,41.7971,41.6629,41.7971,1521.2572647184,0
+CIL.US,D,20210108,000000,42.0158,42.0158,41.6242,42.0138,12369.270378604,0
+CIL.US,D,20210111,000000,41.4373,41.4373,41.4373,41.4373,236.43879445028,0
+CIL.US,D,20210112,000000,41.3091,41.4085,41.2793,41.4085,1041.3368181108,0
+CIL.US,D,20210113,000000,41.5844,41.5844,41.5844,41.5844,252.5367549235,0
+CIL.US,D,20210114,000000,41.5059,41.7325,41.5059,41.7325,1377.3817429891,0
+CIL.US,D,20210119,000000,41.4373,41.4373,41.2504,41.3081,2959.0063594821,0
+CIL.US,D,20210120,000000,41.4721,41.6063,41.4721,41.6063,1634.9491105605,0
+CIL.US,D,20210121,000000,41.6927,41.809,41.6291,41.7852,3640.1513120048,0
+CIL.US,D,20210125,000000,41.3488,41.4671,41.3488,41.4671,471.87146637099,0
+CIL.US,D,20210126,000000,41.479,41.479,41.479,41.479,271.65308298543,0
+CIL.US,D,20210127,000000,40.7704,40.7704,40.6471,40.6471,509.09799996529,0
+CIL.US,D,20210128,000000,40.829,40.9682,40.829,40.9085,348.11839523318,0
+CIL.US,D,20210201,000000,40.507,40.5865,40.507,40.5865,375.28370353173,0
+CIL.US,D,20210202,000000,40.9075,40.994,40.83,40.994,1361.2837825159,0
+CIL.US,D,20210204,000000,40.7893,40.9413,40.7893,40.9413,685.16944264104,0
+CIL.US,D,20210205,000000,41.2276,41.2574,41.2276,41.2574,398.42452171197,0
+CIL.US,D,20210208,000000,41.4035,41.4035,41.3727,41.3727,213.29797627004,0
+CIL.US,D,20210209,000000,41.4373,41.6729,41.4284,41.5894,5083.9371419459,0
+CIL.US,D,20210210,000000,41.5158,41.5158,41.4631,41.4631,103.63062054629,0
+CIL.US,D,20210211,000000,41.8388,41.8388,41.7643,41.7643,671.08372722698,0
+CIL.US,D,20210212,000000,41.9362,42.0148,41.8677,41.9502,10158.819181125,0
+CIL.US,D,20210217,000000,41.8677,41.8677,41.8677,41.8677,1532.3246125438,0
+CIL.US,D,20210218,000000,41.484,41.6729,41.484,41.6281,654.98576675377,0
+CIL.US,D,20210219,000000,41.819,41.9522,41.7882,41.7882,3927.9023554635,0
+CIL.US,D,20210222,000000,41.7504,41.7504,41.7504,41.7504,669.07148216783,0
+CIL.US,D,20210223,000000,41.5635,41.7991,41.5635,41.7991,6958.3434145454,0
+CIL.US,D,20210224,000000,41.5059,41.9164,41.5059,41.8627,4049.6431815421,0
+CIL.US,D,20210225,000000,41.9561,41.9959,41.325,41.325,947.76742286029,0
+CIL.US,D,20210226,000000,40.9085,40.9085,40.6849,40.6849,1528.3001224255,0
+CIL.US,D,20210301,000000,41.1341,41.3558,41.1341,41.3558,1092.6490671192,0
+CIL.US,D,20210302,000000,41.4085,41.4403,41.3558,41.3558,3999.3370550633,0
+CIL.US,D,20210303,000000,41.2107,41.2107,41.1133,41.1133,671.08372722698,0
+CIL.US,D,20210304,000000,41.2037,41.2037,40.6949,40.6949,287.75104345864,0
+CIL.US,D,20210310,000000,41.4373,41.5347,41.4373,41.484,732.45720153109,0
+CIL.US,D,20210311,000000,41.7305,41.7385,41.7206,41.7206,829.04496437036,0
+CIL.US,D,20210315,000000,41.7991,41.9094,41.7991,41.9094,1365.3082726342,0
+CIL.US,D,20210316,000000,42.0058,42.0217,42.0058,42.0217,1580.6184939634,0
+CIL.US,D,20210318,000000,42.132,42.2503,41.8398,41.8398,576.50820944686,0
+CIL.US,D,20210319,000000,41.8677,42.0058,41.8677,41.9402,577.51433197644,0
+CIL.US,D,20210322,000000,42.0585,42.0585,41.9641,41.9641,167.01633990956,0
+CIL.US,D,20210323,000000,41.805,41.805,41.5446,41.5446,576.50820944686,0
+CIL.US,D,20210324,000000,41.3985,41.4333,41.3906,41.3906,383.33268376833,0
+CIL.US,D,20210325,000000,41.6927,41.6927,41.644,41.644,338.05716993743,0
+CIL.US,D,20210326,000000,42.0446,42.1012,42.0446,42.1012,778.73883789158,0
+CIL.US,D,20210329,000000,41.7106,41.9919,41.7106,41.9909,2369.4185571507,0
+CIL.US,D,20210330,000000,41.9402,41.9402,41.9303,41.9303,229.39593674325,0
+CIL.US,D,20210331,000000,41.9174,41.9174,41.8229,41.8229,485.95718178505,0
+CIL.US,D,20210401,000000,42.3576,42.3825,42.3576,42.3825,280.70818575161,0
+CIL.US,D,20210405,000000,42.8864,42.8964,42.8824,42.8824,757.61026477049,0
+CIL.US,D,20210406,000000,42.6022,42.6022,42.2006,42.5574,6278.2045845522,0
+CIL.US,D,20210408,000000,42.7582,42.9838,42.7582,42.9212,2402.6206006267,0
+CIL.US,D,20210412,000000,42.787,42.9252,42.7672,42.8656,1556.4715532536,0
+CIL.US,D,20210414,000000,43.1588,43.1736,43.1588,43.1736,391.38166400494,0
+CIL.US,D,20210415,000000,43.4758,43.5256,43.4708,43.4808,2212.4634425369,0
+CIL.US,D,20210419,000000,43.7512,43.766,43.7512,43.766,155.94899208423,0
+CIL.US,D,20210421,000000,43.2284,43.4828,43.2284,43.4828,186.1326679715,0
+CIL.US,D,20210422,000000,43.445,43.445,43.4122,43.4122,748.55516200431,0
+CIL.US,D,20210426,000000,43.8008,43.8594,43.7948,43.7948,658.00413434249,0
+CIL.US,D,20210427,000000,43.7204,43.7204,43.6766,43.6766,400.43676677112,0
+CIL.US,D,20210428,000000,43.6518,43.7214,43.6518,43.7214,102.62449801672,0
+CIL.US,D,20210429,000000,43.6616,43.7492,43.6616,43.7492,435.65105530627,0
+CIL.US,D,20210430,000000,43.0534,43.1657,43.0534,43.1657,1089.6306995305,0
+CIL.US,D,20210504,000000,42.9938,43.1011,42.964,43.1011,1232.5000987302,0
+CIL.US,D,20210507,000000,44.5482,44.5482,44.4916,44.4916,178.0836877349,0
+CIL.US,D,20210510,000000,44.5384,44.7033,44.3326,44.3326,1143.9613161275,0
+CIL.US,D,20210513,000000,43.2989,43.3734,43.2989,43.3734,345.10002764446,0
+CIL.US,D,20210514,000000,44.0175,44.0175,43.9966,43.9966,399.43064424154,0
+CIL.US,D,20210518,000000,44.087,44.1338,44.0364,44.0364,1782.8491224081,0
+CIL.US,D,20210519,000000,43.605,43.7362,43.5354,43.6925,1127.8633556543,0
+CIL.US,D,20210521,000000,44.2818,44.3376,44.2382,44.3376,845.14292484357,0
+CIL.US,D,20210526,000000,44.6068,44.6168,44.6068,44.6168,3404.7186400841,0
+CIL.US,D,20210527,000000,44.7132,44.7968,44.7132,44.7968,466.84085372312,0
+CIL.US,D,20210528,000000,45.0303,45.0303,44.9965,44.9965,490.98779443293,0
+CIL.US,D,20210601,000000,45.1963,45.2062,45.083,45.083,2356.3389642662,0
+CIL.US,D,20210602,000000,44.902,45.246,44.902,45.2092,5342.5106320469,0
+CIL.US,D,20210603,000000,44.917,45.0204,44.917,44.9766,1481.0123635354,0
+CIL.US,D,20210607,000000,45.5024,45.5024,45.4328,45.4328,2199.3838496524,0
+CIL.US,D,20210608,000000,45.4826,45.5223,45.4229,45.4924,1071.5204939981,0
+CIL.US,D,20210610,000000,45.1088,45.2658,45.1088,45.2232,4799.204466076,0
+CIL.US,D,20210611,000000,44.9906,45.0332,44.9906,45.0332,650.96127663546,0
+CIL.US,D,20210614,000000,45.0988,45.1008,45.089,45.1008,648.94903157631,0
+CIL.US,D,20210615,000000,45.246,45.246,45.1536,45.1694,1556.4715532536,0
+CIL.US,D,20210616,000000,45.2261,45.2261,44.919,44.919,217.32246638835,0
+CIL.US,D,20210617,000000,44.5682,44.5682,44.5194,44.5194,156.95511461381,0
+CIL.US,D,20210618,000000,44.086,44.086,44.086,44.086,230.40205927283,0
+CIL.US,D,20210622,000000,44.3604,44.4846,44.3604,44.4846,536.26330826384,0
+CIL.US,D,20210624,000000,44.578,44.6258,44.5682,44.5682,770.68985765497,0
+CIL.US,D,20210625,000000,44.5682,44.5682,44.5682,44.5682,207.26124109259,0
+CIL.US,D,20210628,000000,44.4796,44.4796,44.421,44.421,636.8755612214,0
+CIL.US,D,20210629,000000,44.4886,44.4886,44.43,44.4419,679.13270746358,0
+CIL.US,D,20210630,000000,44.1378,44.1736,44.0354,44.1378,4093.9125728434,0
+CIL.US,D,20210706,000000,44.3018,44.3018,44.252,44.252,559.40412644408,0
+CIL.US,D,20210707,000000,44.5582,44.5582,44.4101,44.4468,1472.9633832988,0
+CIL.US,D,20210708,000000,43.8694,43.8892,43.8694,43.8892,283.72655334034,0
+CIL.US,D,20210713,000000,44.7938,44.7938,44.4608,44.5622,2543.4777547673,0
+CIL.US,D,20210714,000000,44.7748,44.7958,44.6934,44.6934,2625.9798021925,0
+CIL.US,D,20210716,000000,44.4012,44.7758,44.1448,44.2372,6426.1045963999,0
+CIL.US,D,20210719,000000,43.434,43.5514,43.434,43.5514,303.84900393186,0
+CIL.US,D,20210720,000000,44.0175,44.0175,43.931,43.931,2213.4695650665,0
+CIL.US,D,20210721,000000,44.3098,44.5294,44.3098,44.4946,2921.7798258878,0
+CIL.US,D,20210722,000000,44.6774,44.6774,44.6288,44.6288,308.87961657973,0
+CIL.US,D,20210723,000000,44.9528,44.9528,44.904,44.915,613.73474304116,0
+CIL.US,D,20210726,000000,44.8544,44.9498,44.8544,44.9498,409.4918695373,0
+CIL.US,D,20210727,000000,44.8056,44.8524,44.6974,44.8524,4278.0329957558,0
+CIL.US,D,20210728,000000,44.8644,45.0264,44.8644,45.0264,481.93269166675,0
+CIL.US,D,20210729,000000,45.3086,45.3086,45.0621,45.1774,2500.2144859956,0
+CIL.US,D,20210730,000000,44.9776,44.9776,44.9378,44.9726,684.16332011146,0
+CIL.US,D,20210803,000000,45.3524,45.397,45.3524,45.397,388.36329641621,0
+CIL.US,D,20210805,000000,45.721,45.721,45.578,45.578,469.85922131184,0
+CIL.US,D,20210810,000000,45.1297,45.2778,44.9716,45.0392,7691.8067386061,0
+CIL.US,D,20210812,000000,45.3852,45.3862,45.3474,45.3474,715.35311852831,0
+CIL.US,D,20210813,000000,45.6714,45.6724,45.578,45.578,486.96330431463,0
+CIL.US,D,20210816,000000,45.4458,45.5004,45.4458,45.5004,292.78165610652,0
+CIL.US,D,20210817,000000,45.2192,45.2192,45.1406,45.1406,2697.4145017924,0
+CIL.US,D,20210819,000000,44.3714,44.4806,44.3714,44.441,7366.8291615531,0
+CIL.US,D,20210820,000000,44.5592,44.7758,44.5592,44.6984,4955.1534581602,0
+CIL.US,D,20210823,000000,45.1595,45.1644,45.1198,45.1198,329.00206717125,0
+CIL.US,D,20210824,000000,45.1992,45.1992,45.1943,45.1943,186.1326679715,0
+CIL.US,D,20210825,000000,45.1257,45.1257,45.1257,45.1257,368.2408458247,0
+CIL.US,D,20210827,000000,45.2986,45.2986,45.252,45.252,207.26124109259,0
+CIL.US,D,20210830,000000,45.1992,45.2589,45.1992,45.2589,857.21639519848,0
+CIL.US,D,20210901,000000,45.5054,45.6177,45.5054,45.5928,584.55718968347,0
+CIL.US,D,20210902,000000,45.8344,45.9477,45.8254,45.8254,1385.4307232257,0
+CIL.US,D,20210903,000000,46.0083,46.056,46.0083,46.0123,769.68373512539,0
+CIL.US,D,20210907,000000,45.899,45.9487,45.899,45.9437,444.70615807245,0
+CIL.US,D,20210909,000000,45.4954,45.5392,45.4954,45.5034,767.67149006624,0
+CIL.US,D,20210910,000000,45.6118,45.6118,45.41,45.41,931.66946238708,0
+CIL.US,D,20210913,000000,45.6226,45.6226,45.6226,45.6226,192.16940314895,0
+CIL.US,D,20210914,000000,45.6396,45.7121,45.4816,45.4816,650.96127663546,0
+CIL.US,D,20210915,000000,45.56,45.6028,45.5452,45.5869,530.22657308638,0
+CIL.US,D,20210916,000000,45.4219,45.5024,45.4219,45.5024,338.05716993743,0
+CIL.US,D,20210920,000000,44.0762,44.091,43.8316,44.091,3644.1758021231,0
+CIL.US,D,20210921,000000,44.6954,44.6954,44.4806,44.4806,2281.8858970776,0
+CIL.US,D,20210923,000000,44.914,44.914,44.914,44.914,417.54084977391,0
+CIL.US,D,20210927,000000,44.1348,44.6328,44.1348,44.601,5362.6330826384,0
+CIL.US,D,20210928,000000,44.0474,44.0474,43.6616,43.6816,2005.2022014443,0
+CIL.US,D,20210929,000000,43.6318,43.6318,43.5623,43.5623,1691.2919722167,0
+CIL.US,D,20210930,000000,43.456,43.456,43.4042,43.4042,1057.434778584,0
+CIL.US,D,20211001,000000,43.5295,43.613,43.4957,43.4957,8954.4905132235,0
+CIL.US,D,20211004,000000,43.1716,43.1716,43.1716,43.1716,397.41839918239,0
+CIL.US,D,20211006,000000,42.8944,43.1428,42.8447,43.1428,2605.857351601,0
+CIL.US,D,20211007,000000,43.613,43.613,43.5066,43.5066,336.04492487828,0
+CIL.US,D,20211011,000000,43.5842,43.5842,43.3068,43.3068,142.86939919975,0
+CIL.US,D,20211013,000000,43.5544,43.7214,43.5444,43.7214,2609.8818417193,0
+CIL.US,D,20211014,000000,43.9896,44.2074,43.9896,44.1606,1174.1449920148,0
+CIL.US,D,20211018,000000,44.1278,44.2958,44.1278,44.2878,575.50208691729,0
+CIL.US,D,20211020,000000,44.7312,44.8504,44.7312,44.8504,4456.1166834907,0
+CIL.US,D,20211021,000000,44.603,44.603,44.5562,44.5562,145.88776678847,0
+CIL.US,D,20211022,000000,44.8007,44.8604,44.7718,44.7718,865.26537543508,0
+CIL.US,D,20211026,000000,45.4338,45.4736,44.7778,44.8046,1860.3205571854,0
+CIL.US,D,20211027,000000,44.756,44.756,44.6228,44.6228,2426.7675413365,0
+CIL.US,D,20211028,000000,44.9488,44.9736,44.9388,44.9736,507.08575490614,0
+CIL.US,D,20211029,000000,44.6328,44.6328,44.6128,44.6128,445.71228060203,0
+CIL.US,D,20211101,000000,44.7908,45.078,44.761,45.0552,582.54494462432,0
+CIL.US,D,20211102,000000,45.1178,45.1178,44.9806,44.9806,844.13680231399,0
+CIL.US,D,20211103,000000,44.9985,45.3424,44.9985,45.3424,1104.7225374741,0
+CIL.US,D,20211110,000000,45.0532,45.0532,44.7312,44.7312,1147.9858062458,0
+CIL.US,D,20211111,000000,44.924,44.924,44.8902,44.8902,194.18164820811,0
+CIL.US,D,20211112,000000,45.1764,45.1764,45.1326,45.1336,520.16534779063,0
+CIL.US,D,20211115,000000,45.1277,45.1277,45.0244,45.0244,332.02043475997,0
+CIL.US,D,20211116,000000,44.9488,44.9488,44.8782,44.8782,911.54701179557,0
+CIL.US,D,20211118,000000,44.8902,44.8902,44.8902,44.8902,169.02858496871,0
+CIL.US,D,20211119,000000,44.4936,44.5731,44.425,44.5075,983.98783392501,0
+CIL.US,D,20211122,000000,44.6606,44.6606,44.411,44.411,5806.3331181812,0
+CIL.US,D,20211123,000000,44.257,44.3366,44.257,44.3366,274.67145057416,0
+CIL.US,D,20211124,000000,43.7918,43.7918,43.7918,43.7918,497.02452961039,0
+CIL.US,D,20211126,000000,43.277,43.3466,43.1051,43.1051,630.83882604395,0
+CIL.US,D,20211129,000000,43.4648,43.5246,43.3744,43.3744,2127.9491500526,0
+CIL.US,D,20211130,000000,42.802,42.9431,42.802,42.9431,238.45103950944,0
+CIL.US,D,20211201,000000,43.4748,43.4748,43.3068,43.3068,1628.912375383,0
+CIL.US,D,20211202,000000,43.0992,43.1776,43.0594,43.0723,11651.905015016,0
+CIL.US,D,20211203,000000,42.7722,42.8814,42.7722,42.8616,7200.8189441731,0
+CIL.US,D,20211206,000000,43.1588,43.3824,43.1588,43.3824,930.6633398575,0
+CIL.US,D,20211207,000000,44.1776,44.1776,44.1776,44.1776,352.14288535149,0
+CIL.US,D,20211209,000000,44.0782,44.0782,43.8326,43.8326,468.85309878227,0
+CIL.US,D,20211220,000000,42.8516,42.9411,42.8516,42.9411,278.69594069246,0
+CIL.US,D,20211221,000000,43.4092,43.5046,43.4092,43.5046,578.52045450602,0
+CIL.US,D,20211222,000000,43.6726,43.95,43.6726,43.95,393.39390906409,0
+CIL.US,D,20211223,000000,44.2232,44.2958,44.2232,44.278,623.79596833692,0
+CIL.US,D,20211230,000000,44.7312,44.7312,44.5492,44.5492,409.4918695373,0
+CIL.US,D,20211231,000000,44.7023,44.7023,44.5542,44.5542,156.95511461381,0
+CIL.US,D,20220103,000000,44.7312,44.8306,44.6924,44.743,10729.290655395,0
+CIL.US,D,20220104,000000,45.0184,45.0184,45.0184,45.0184,458.79187348651,0
+CIL.US,D,20220105,000000,45.078,45.1566,44.6646,44.6646,3347.3696558983,0
+CIL.US,D,20220106,000000,44.3852,44.5731,44.3852,44.4012,2447.8961144576,0
+CIL.US,D,20220107,000000,44.4548,44.5394,44.4052,44.5394,67594.329904483,0
+CIL.US,D,20220110,000000,44.1974,44.1974,43.9102,44.113,2057.5205729823,0
+CIL.US,D,20220111,000000,44.1776,44.7312,44.1776,44.6466,1845.2287192418,0
+CIL.US,D,20220112,000000,45.0274,45.08,45.0234,45.08,1227.4694860823,0
+CIL.US,D,20220114,000000,44.7023,44.7023,44.7023,44.7023,331.0143122304,0
+CIL.US,D,20220118,000000,44.276,44.2958,44.0194,44.2958,4620.1146558115,0
+CIL.US,D,20220119,000000,44.3156,44.3156,44.1776,44.1776,1460.8899129439,0
+CIL.US,D,20220120,000000,44.2958,44.2958,44.0294,44.0294,480.92656913717,0
+CIL.US,D,20220121,000000,43.613,43.613,43.5842,43.5842,1364.3021501046,0
+CIL.US,D,20220124,000000,42.2483,42.2782,42.0008,42.2384,15533.525734119,0
+CIL.US,D,20220125,000000,42.3199,42.7224,42.3199,42.7224,2551.5267350039,0
+CIL.US,D,20220126,000000,43.0296,43.0296,42.5744,42.5744,574.49596438771,0
+CIL.US,D,20220127,000000,42.307,42.308,42.307,42.308,516.14085767232,0
+CIL.US,D,20220128,000000,42.1688,42.2881,42.1688,42.2881,1565.5266560198,0
+CIL.US,D,20220201,000000,43.2274,43.2274,43.2274,43.2274,446.7184031316,0
+CIL.US,D,20220202,000000,43.6626,43.6626,43.6626,43.6626,409.4918695373,0
+CIL.US,D,20220203,000000,43.5742,43.5742,43.5742,43.5742,435.65105530627,0
+CIL.US,D,20220204,000000,43.2274,43.2274,43.2274,43.2274,317.93471934591,0
+CIL.US,D,20220207,000000,43.4152,43.4947,43.3337,43.3337,1271.7388773837,0
+CIL.US,D,20220208,000000,43.5176,43.5642,43.5176,43.5642,6067.9249758709,0
+CIL.US,D,20220209,000000,43.9598,44.4846,43.9598,44.1378,5895.8780233135,0
+CIL.US,D,20220210,000000,43.6726,44.2272,43.6528,43.7272,2861.4124741132,0
+CIL.US,D,20220211,000000,43.7918,43.7918,43.2333,43.2333,447.72452566118,0
+CIL.US,D,20220214,000000,42.9898,42.9898,42.9014,42.9212,1022.2204900489,0
+CIL.US,D,20220215,000000,43.1876,43.5544,43.1876,43.4878,9990.7967186865,0
+CIL.US,D,20220216,000000,43.5146,43.5872,43.5146,43.5872,3794.0880590299,0
+CIL.US,D,20220217,000000,43.0544,43.0544,42.9162,42.9162,343.08778258531,0
+CIL.US,D,20220218,000000,42.8368,42.8368,42.7522,42.7522,457.78575095693,0
+CIL.US,D,20220222,000000,42.5246,42.5246,42.307,42.307,3014.3430986087,0
+CIL.US,D,20220223,000000,42.5346,42.5346,41.8716,41.8716,661.02250193122,0
+CIL.US,D,20220224,000000,40.5269,40.9821,40.4971,40.9821,27315.22055545,0
+CIL.US,D,20220225,000000,41.5059,41.981,41.5059,41.981,2276.8552844298,0
+CIL.US,D,20220228,000000,41.644,41.9014,41.644,41.9014,716.35924105788,0
+CIL.US,D,20220301,000000,41.5755,41.5755,40.5657,40.7535,1272.7449999132,0
+CIL.US,D,20220302,000000,41.2584,41.2584,41.1103,41.2286,4082.8452250181,0
+CIL.US,D,20220303,000000,41.1898,41.1898,40.4782,40.6153,4220.68401157,0
+CIL.US,D,20220304,000000,39.5071,39.6343,39.5071,39.6343,462.81636360481,0
+CIL.US,D,20220307,000000,38.9733,38.9733,38.9733,38.9733,322.96533199379,0
+CIL.US,D,20220308,000000,38.7755,38.7755,38.7755,38.7755,598.64290509753,0
+CIL.US,D,20220309,000000,40.2903,40.3092,40.2297,40.3092,1705.3776876308,0
+CIL.US,D,20220310,000000,39.9127,39.9127,39.9127,39.9127,459.79799601609,0
+CIL.US,D,20220311,000000,40.0915,40.0915,40.0915,40.0915,431.62656518797,0
+CIL.US,D,20220314,000000,40.0617,40.0617,40.0617,40.0617,426.59595254009,0
+CIL.US,D,20220315,000000,39.9027,39.9822,39.9027,39.9822,878.34496831957,0
+CIL.US,D,20220316,000000,41.2783,41.2783,40.6461,40.665,729.43883394237,0
+CIL.US,D,20220317,000000,41.4095,41.487,41.4095,41.487,2861.4124741132,0
+CIL.US,D,20220318,000000,41.5158,41.5158,41.5158,41.5158,412.51023712603,0
+CIL.US,D,20220322,000000,42.0506,42.146,42.0506,42.146,263.60410274883,0
+CIL.US,D,20220323,000000,41.7027,41.7027,41.6092,41.6092,177.07756520532,0
+CIL.US,D,20220329,000000,42.6042,42.632,42.5316,42.632,827.03271931121,0
+CIL.US,D,20220330,000000,42.5594,42.5744,42.5594,42.5744,195.18777073768,0
+CIL.US,D,20220331,000000,42.1688,42.1688,42.1688,42.1688,528.21432802723,0
+CIL.US,D,20220401,000000,42.0108,42.0108,42.0108,42.0108,479.9204466076,0
+CIL.US,D,20220404,000000,42.2384,42.2384,42.2384,42.2384,386.35105135706,0
+CIL.US,D,20220405,000000,42.2284,42.2284,42.2284,42.2284,515.13473514275,0
+CIL.US,D,20220406,000000,41.5953,41.5953,41.3478,41.3478,787.79394065776,0
+CIL.US,D,20220407,000000,41.4075,41.4075,41.4075,41.4075,405.467379419,0
+CIL.US,D,20220408,000000,41.3578,41.5804,41.3578,41.5337,5480.3494185987,0
+CIL.US,D,20220411,000000,41.6053,41.6053,41.3122,41.3122,650.96127663546,0
+CIL.US,D,20220412,000000,40.8002,40.83,40.7505,40.8126,9886.1599756106,0
+CIL.US,D,20220414,000000,41.317,41.317,41.1034,41.1034,974.93273115883,0
+CIL.US,D,20220418,000000,40.83,40.83,40.83,40.83,439.67554542457,0
+CIL.US,D,20220420,000000,41.5279,41.5279,41.5279,41.5279,1.0061225295757,0
+CIL.US,D,20220421,000000,41.8836,41.8836,41.4462,41.4462,543.30616597087,0
+CIL.US,D,20220422,000000,40.502,40.502,40.343,40.343,1346.1919445723,0
+CIL.US,D,20220425,000000,40.2497,40.2497,40.2497,40.2497,23.140818180241,0
+CIL.US,D,20220426,000000,39.2748,39.2748,39.2748,39.2748,11.067347825332,0
+CIL.US,D,20220427,000000,39.4385,39.4385,39.3316,39.3887,1010.147019694,0
+CIL.US,D,20220428,000000,39.5777,40.3132,39.5777,40.3132,717.36536358746,0
+CIL.US,D,20220429,000000,39.2497,39.2497,39.2497,39.2497,3.018367588727,0
+CIL.US,D,20220502,000000,38.8421,39.6771,38.8421,39.6771,279.70206322204,0
+CIL.US,D,20220503,000000,39.4187,39.6542,39.3591,39.3591,2637.0471500179,0
+CIL.US,D,20220504,000000,39.5975,40.6511,39.4585,40.6511,627.82045845522,0
+CIL.US,D,20220505,000000,39.9553,39.9553,38.8919,38.8919,7331.614873018,0
+CIL.US,D,20220506,000000,38.7925,39.1105,38.7925,39.1105,133.81429643357,0
+CIL.US,D,20220509,000000,38.3055,38.3055,37.5302,37.5302,7537.869991581,0
+CIL.US,D,20220510,000000,38.2459,38.2459,37.8383,38.0967,791.81843077606,0
+CIL.US,D,20220511,000000,38.3254,38.4843,37.3613,37.3613,8619.4517108748,0
+CIL.US,D,20220512,000000,37.719,37.7787,37.4955,37.7787,1448.816442589,0
+CIL.US,D,20220513,000000,38.2955,38.2955,38.0967,38.0967,387.35717388664,0
+CIL.US,D,20220516,000000,38.3751,38.8323,38.3751,38.8323,520.16534779063,0
+CIL.US,D,20220517,000000,38.9415,39.3193,38.8721,38.8721,1788.8858575856,0
+CIL.US,D,20220518,000000,38.9515,38.9515,38.5043,38.5739,2208.4389524186,0
+CIL.US,D,20220519,000000,38.3253,38.3253,38.3253,38.3253,79.483679836479,0
+CIL.US,D,20220520,000000,38.4843,39.1205,38.4645,39.1205,886.39394855617,0
+CIL.US,D,20220523,000000,39.538,39.538,39.1901,39.1901,334.03267981913,0
+CIL.US,D,20220524,000000,39.2199,39.6671,39.2199,39.6671,2508.2634662322,0
+CIL.US,D,20220525,000000,39.3491,39.6176,39.1305,39.1305,1649.0348259745,0
+CIL.US,D,20220526,000000,39.3292,40.0747,39.3292,40.0747,1118.8082528882,0
+CIL.US,D,20220527,000000,40.1939,40.1939,39.8759,39.8759,318.94084187549,0
+CIL.US,D,20220531,000000,40.3033,40.3033,40.3033,40.3033,15.091837943635,0
+CIL.US,D,20220601,000000,39.6273,39.7293,39.3193,39.3193,2480.092035404,0
+CIL.US,D,20220602,000000,39.7566,40.671,39.7566,40.671,841.11843472527,0
+CIL.US,D,20220603,000000,40.1243,40.1243,39.7566,39.7566,1036.3062054629,0
+CIL.US,D,20220606,000000,40.1243,40.2635,40.1243,40.2635,404.46125688942,0
+CIL.US,D,20220607,000000,39.6771,39.7169,39.6771,39.7169,495.01228455123,0
+CIL.US,D,20220608,000000,39.9156,39.9156,39.6473,39.6473,294.79390116567,0
+CIL.US,D,20220609,000000,38.5043,38.5043,38.5043,38.5043,138.84490908144,0
+CIL.US,D,20220610,000000,37.8185,37.9675,37.8185,37.9675,219.3347114475,0
+CIL.US,D,20220613,000000,36.9239,36.9239,36.2978,36.2978,205.24899603344,0
+CIL.US,D,20220614,000000,36.3276,36.4866,36.1587,36.4866,5864.6882248966,0
+CIL.US,D,20220615,000000,36.745,36.8941,36.258,36.5363,1649.0348259745,0
+CIL.US,D,20220616,000000,35.9897,36.2878,35.9897,36.2679,9387.1232009411,0
+CIL.US,D,20220617,000000,36.089,36.089,35.5424,35.5424,220.34083397707,0
+CIL.US,D,20220621,000000,36.258,36.7152,36.258,36.5562,12484.974469505,0
+CIL.US,D,20220622,000000,35.9897,36.3971,35.7412,35.7412,1155.0286639529,0
+CIL.US,D,20220623,000000,36.089,36.1387,36.089,36.1387,186.1326679715,0
+CIL.US,D,20220624,000000,36.7749,37.0929,36.7749,37.0929,4185.4697230348,0
+CIL.US,D,20220627,000000,36.9339,36.9339,36.5164,36.5164,1260.6715295583,0
+CIL.US,D,20220628,000000,36.9835,36.9835,36.7351,36.8543,1489.061343772,0
+CIL.US,D,20220629,000000,36.3276,36.6489,36.1586,36.1586,2551.5267350039,0
+CIL.US,D,20220630,000000,35.7809,36.4866,35.7809,36.4866,930.6633398575,0
+CIL.US,D,20220701,000000,36.1189,36.1686,36.1189,36.1686,447.72452566118,0
+CIL.US,D,20220705,000000,35.5523,35.9201,35.4431,35.9201,822.00210666333,0
+CIL.US,D,20220706,000000,35.5279,35.8008,35.3436,35.3436,1129.8756007135,0
+CIL.US,D,20220707,000000,35.8803,36.4071,35.8803,36.4071,683.15719758189,0
+CIL.US,D,20220708,000000,36.3717,36.4766,36.0393,36.0393,4275.0146281671,0
+CIL.US,D,20220711,000000,36.0393,36.0393,35.8749,35.9496,1789.4774332184,0
+CIL.US,D,20220712,000000,36.0094,36.0094,35.4412,35.4412,1618.9554805014,0
+CIL.US,D,20220713,000000,35.4212,35.9397,35.4212,35.9397,389.1912803188,0
+CIL.US,D,20220714,000000,35.0923,35.2717,34.8131,34.8131,1209.7027939806,0
+CIL.US,D,20220715,000000,35.6206,36.8668,35.6206,36.8668,240.736874424,0
+CIL.US,D,20220718,000000,36.2088,36.2088,35.4312,35.4312,995.0457476192,0
+CIL.US,D,20220719,000000,36.2686,36.8369,36.2686,36.8369,813.4900214911,0
+CIL.US,D,20220720,000000,36.4623,36.5333,36.0892,36.0892,3740.4491863629,0
+CIL.US,D,20220721,000000,36.757,37.0163,36.7272,37.0163,961.9444273859,0
+CIL.US,D,20220722,000000,37.0761,37.0761,36.5877,36.5877,1292.9576297189,0
+CIL.US,D,20220725,000000,36.8668,37.1659,36.797,37.1659,19236.882407098,0
+CIL.US,D,20220726,000000,36.817,36.817,36.139,36.139,2714.3082591306,0
+CIL.US,D,20220727,000000,36.7372,37.8338,36.6176,37.445,4079.4869511767,0
+CIL.US,D,20220728,000000,37.3154,37.3952,36.9665,37.0762,5578.0739944661,0
+CIL.US,D,20220729,000000,37.4151,38.1429,37.4151,38.1429,434.3294442733,0
+CIL.US,D,20220801,000000,37.9933,37.9933,37.5148,37.5148,579.7746392378,0
+CIL.US,D,20220802,000000,37.5447,37.5447,37.5447,37.5447,7.0214921707,0
+CIL.US,D,20220803,000000,37.5946,37.5946,37.1759,37.1759,214.6570463614,0
+CIL.US,D,20220804,000000,37.9535,37.9535,37.9535,37.9535,153.4697574453,0
+CIL.US,D,20220805,000000,37.3852,37.3852,37.2178,37.3254,729.2321154427,0
+CIL.US,D,20220808,000000,37.6045,37.774,37.4949,37.774,1066.2637396363,0
+CIL.US,D,20220809,000000,37.3603,37.3603,37.0463,37.0463,288.8842493088,0
+CIL.US,D,20220810,000000,38.4719,38.4719,38.4719,38.4719,79.2425544979,0
+CIL.US,D,20220811,000000,38.5716,38.5716,37.9236,37.9236,303.9303039603,0
+CIL.US,D,20220812,000000,38.5118,38.5118,38.5118,38.5118,19.0583358919,0
+CIL.US,D,20220815,000000,37.8516,38.2088,37.8516,37.8737,3650.1728584539,0
+CIL.US,D,20220816,000000,38.1628,38.4619,38.1628,38.4619,393.2035615592,0
+CIL.US,D,20220817,000000,38.0631,38.0631,37.6943,37.6943,813.4900214911,0
+CIL.US,D,20220818,000000,38.0331,38.103,37.7998,38.103,624.9128031923,0
+CIL.US,D,20220819,000000,37.6345,37.6345,37.0463,37.0463,587.7992017186,0
+CIL.US,D,20220822,000000,36.8369,36.9466,36.8369,36.9466,213.6539760513,0
+CIL.US,D,20220823,000000,36.8668,36.8668,36.5777,36.5777,279.8566165179,0
+CIL.US,D,20220824,000000,36.9765,36.9765,36.9765,36.9765,92.2824685292,0
+CIL.US,D,20220825,000000,37.2657,37.2657,37.2657,37.2657,44.1350936444,0
+CIL.US,D,20220826,000000,37.1659,37.2854,36.3098,36.3098,19557.86490633,0
+CIL.US,D,20220829,000000,36.2686,36.3085,36.2686,36.3085,435.3325145834,0
+CIL.US,D,20220830,000000,35.6904,35.6904,35.6904,35.6904,79.2425544979,0
+CIL.US,D,20220831,000000,35.82,35.84,35.82,35.84,145.4451949645,0
+CIL.US,D,20220901,000000,35.3315,35.3912,35.0524,35.0524,1323.0497390219,0
+CIL.US,D,20220902,000000,35.4312,35.4312,35.3016,35.3515,1350.1326373946,0
+CIL.US,D,20220906,000000,35.178,35.178,34.6337,34.6337,337.0316241936,0
+CIL.US,D,20220907,000000,35.5409,35.5409,35.5409,35.5409,151.4636168251,0
+CIL.US,D,20220908,000000,35.1521,35.1521,35.1321,35.1321,211.6478354311,0
+CIL.US,D,20220909,000000,35.8599,36.3883,35.8599,36.3883,750.2965919548,0
+CIL.US,D,20220912,000000,36.9765,36.9765,36.4182,36.4182,15176.453791813,0
+CIL.US,D,20220914,000000,35.5309,35.5309,35.2916,35.3116,223141.01504423,0
+CIL.US,D,20220915,000000,35.2916,35.3515,34.9028,35.3515,11483.148910025,0
+CIL.US,D,20220916,000000,35.0075,35.0075,34.8231,34.8231,1074.2883021171,0
+CIL.US,D,20220919,000000,34.9229,35.2717,34.9229,35.2717,603.8483266802,0
+CIL.US,D,20220920,000000,34.8031,34.8031,34.4243,34.6735,710.1737795508,0
+CIL.US,D,20220921,000000,34.0455,34.0455,34.0455,34.0455,106.3254528706,0
+CIL.US,D,20220922,000000,34.0156,34.0156,33.9573,33.9573,233.7153822533,0
+CIL.US,D,20220923,000000,33.3775,33.3775,32.7954,33.0485,2324.1139085017,0
+CIL.US,D,20220926,000000,32.6996,32.6996,32.1712,32.1712,1060.2453177757,0
+CIL.US,D,20220927,000000,32.3307,32.3307,32.1064,32.3108,514.5750690813,0
+CIL.US,D,20220928,000000,32.1413,32.7794,32.1413,32.56,3040.3061099131,0
+CIL.US,D,20220929,000000,32.3367,32.56,32.1414,32.56,1331.0743015027,0
+CIL.US,D,20220930,000000,32.3108,32.3108,32.0117,32.0117,1160.5523487857,0
+CIL.US,D,20221003,000000,32.4603,32.9987,32.4603,32.9987,2711.2990482003,0
+CIL.US,D,20221004,000000,33.557,33.9956,33.557,33.866,2585.9152594378,0
+CIL.US,D,20221005,000000,33.6965,33.6965,33.6965,33.6965,6.0184218606,0
+CIL.US,D,20221006,000000,33.4274,33.4274,33.1781,33.1781,317.9732883017,0
+CIL.US,D,20221007,000000,32.6896,32.7494,32.231,32.231,393.2035615592,0
+CIL.US,D,20221010,000000,32.4404,32.57,32.3507,32.57,1264.8716610361,0
+CIL.US,D,20221011,000000,32.24,32.34,31.71,31.71,892,0
+CIL.US,D,20221012,000000,31.92,32.1,31.91,32.1,1154,0
+CIL.US,D,20221013,000000,31.345,32.53,31.29,32.3,766,0
+CIL.US,D,20221014,000000,32.62,33.87,32.28,33.87,810,0
+CIL.US,D,20221017,000000,32.79,32.79,32.63,32.63,480,0
+CIL.US,D,20221018,000000,33.21,33.21,33.21,33.21,16,0
+CIL.US,D,20221019,000000,32.6,32.6,32.5,32.58,6484,0
+CIL.US,D,20221020,000000,32.94,32.94,32.51,32.58,305,0
+CIL.US,D,20221021,000000,32.43,33.11,32.43,33.11,1814,0
+CIL.US,D,20221024,000000,33.08,33.08,32.81,32.99,1612,0
+CIL.US,D,20221025,000000,33.08,33.69,33.08,33.61,4113,0
+CIL.US,D,20221026,000000,33.92,34.21,33.92,34.08,311,0
+CIL.US,D,20221027,000000,34.04,34.04,33.7502,33.7502,3871,0
+CIL.US,D,20221028,000000,33.7,34.0378,33.7,34.0378,734,0
+CIL.US,D,20221031,000000,33.99,33.99,33.7175,33.82,2626,0
+CIL.US,D,20221101,000000,34.37,34.3762,33.89,33.92,1226,0
+CIL.US,D,20221102,000000,33.93,33.93,33.87,33.87,167,0
+CIL.US,D,20221103,000000,33.32,33.35,31.78,33.08,56095,0
+CIL.US,D,20221104,000000,33.15,34.31,33.15,34.31,17919,0
+CIL.US,D,20221107,000000,34.57,34.71,34.57,34.69,3138,0
+CIL.US,D,20221108,000000,35.16,35.16,34.87,34.87,705,0
+CIL.US,D,20221109,000000,34.7701,34.95,34.7701,34.95,1265,0
+CIL.US,D,20221110,000000,36.1,36.22,36.1,36.22,234,0
+CIL.US,D,20221111,000000,36.51,37.0075,36.51,37.0075,598,0
+CIL.US,D,20221114,000000,36.84,36.84,36.6499,36.6499,812,0
+CIL.US,D,20221115,000000,36.57,36.94,36.57,36.65,579,0
+CIL.US,D,20221116,000000,36.7122,37.09,36.65,37.09,647,0
+CIL.US,D,20221117,000000,36.38,36.41,36.34,36.41,868,0
+CIL.US,D,20221118,000000,36.65,36.69,36.62,36.69,723,0
+CIL.US,D,20221121,000000,36.39,36.39,36.34,36.34,459,0
+CIL.US,D,20221122,000000,36.72,37.22,36.72,37.22,1594,0
+CIL.US,D,20221123,000000,37.18,37.26,37.1,37.1,409,0
+CIL.US,D,20221125,000000,37.3922,37.52,37.3922,37.52,345,0
+CIL.US,D,20221128,000000,37.14,37.16,36.9253,36.9253,3152,0
+CIL.US,D,20221129,000000,36.976,37.0045,36.976,37.0045,606,0
+CIL.US,D,20221130,000000,37.637,37.637,37.637,37.637,86,0
+CIL.US,D,20221201,000000,37.8594,38.01,37.78,37.78,1326,0
+CIL.US,D,20221202,000000,38.28,38.28,38.28,38.28,3,0
+CIL.US,D,20221205,000000,37.78,37.78,37.26,37.26,788,0
+CIL.US,D,20221206,000000,36.95,37.0751,36.95,37.0751,501,0
+CIL.US,D,20221207,000000,37.11,37.1211,37.11,37.1211,201,0
+CIL.US,D,20221208,000000,37.225,37.2404,37.225,37.2404,176,0
+CIL.US,D,20221209,000000,37.333,37.333,37.333,37.333,19,0
+CIL.US,D,20221212,000000,37.27,37.395,37.27,37.395,201,0
+CIL.US,D,20221213,000000,37.85,38.22,37.85,38.22,212,0
+CIL.US,D,20221214,000000,38.07,38.07,37.7,37.7,1062,0
+CIL.US,D,20221215,000000,37.0995,37.0995,36.9049,36.98,2507,0
+CIL.US,D,20221216,000000,36.6594,36.6594,36.6594,36.6594,9,0
+CIL.US,D,20221219,000000,36.5523,36.5523,36.5523,36.5523,102,0
+CIL.US,D,20221220,000000,36.76,37.06,36.74,37.06,1216,0
+CIL.US,D,20221221,000000,37.1699,37.1699,37.01,37.01,849,0
+CIL.US,D,20221222,000000,36.93,37.16,36.62,37.16,572,0
+CIL.US,D,20221223,000000,37.02,37.02,36.94,36.94,290,0
+CIL.US,D,20221227,000000,37.38,37.38,37.38,37.38,5,0
+CIL.US,D,20221228,000000,36.68,36.68,36.68,36.68,150,0
+CIL.US,D,20221229,000000,37.2439,37.2439,37.2439,37.2439,13,0
+CIL.US,D,20221230,000000,37.07,37.08,36.9646,36.9646,3451,0
+CIL.US,D,20230103,000000,37.16,37.16,37.074,37.074,620,0
+CIL.US,D,20230104,000000,37.505,37.5505,37.505,37.5505,151,0
+CIL.US,D,20230105,000000,37.29,37.31,37.29,37.31,204,0
+CIL.US,D,20230106,000000,37.89,38.2599,37.89,38.08,1981,0
+CIL.US,D,20230109,000000,38.5263,38.66,38.5263,38.66,305,0
+CIL.US,D,20230110,000000,38.33,38.47,38.32,38.32,3315,0
+CIL.US,D,20230111,000000,38.5903,39.13,38.5903,38.95,42450,0
+CIL.US,D,20230112,000000,39.33,39.34,39,39,1991,0
+CIL.US,D,20230113,000000,39.23,39.46,39.15,39.15,17236,0
+CIL.US,D,20230117,000000,39.62,39.79,39.56,39.79,7660,0
+CIL.US,D,20230118,000000,39.91,39.91,39.36,39.36,193,0
+CIL.US,D,20230119,000000,39.455,39.5,39.45,39.45,4078,0
+CIL.US,D,20230120,000000,39.73,39.73,39.73,39.73,3,0
+CIL.US,D,20230123,000000,39.84,39.93,39.83,39.93,1856,0
+CIL.US,D,20230124,000000,39.96,39.96,39.9168,39.9168,262,0
+CIL.US,D,20230125,000000,39.79,40.2,39.79,40.1128,20119,0
+CIL.US,D,20230126,000000,40.2239,40.28,40.222,40.2517,6786,0
+CIL.US,D,20230127,000000,40.18,40.18,40.18,40.18,119,0
+CIL.US,D,20230130,000000,39.99,39.99,39.99,39.99,81,0
+CIL.US,D,20230131,000000,39.89,40.03,39.74,39.99,151097,0
+CIL.US,D,20230201,000000,40.38,40.4391,40.38,40.4391,159,0
+CIL.US,D,20230202,000000,40.31,40.43,40.31,40.43,389,0
+CIL.US,D,20230203,000000,39.94,39.94,39.94,39.94,62,0
+CIL.US,D,20230206,000000,39.5334,39.5334,39.5334,39.5334,44,0
+CIL.US,D,20230207,000000,39.6101,39.8133,39.6101,39.8133,570,0
+CIL.US,D,20230208,000000,39.69,39.69,39.69,39.69,103,0
+CIL.US,D,20230209,000000,39.54,39.54,39.54,39.54,124,0
+CIL.US,D,20230210,000000,39.4728,39.4728,39.4728,39.4728,8,0
+CIL.US,D,20230213,000000,39.7499,39.85,39.7499,39.8434,1122,0
+CIL.US,D,20230214,000000,39.65,39.9053,39.65,39.9053,404,0
+CIL.US,D,20230215,000000,39.684,39.684,39.684,39.684,14,0
+CIL.US,D,20230216,000000,39.5915,39.5915,39.5915,39.5915,36,0
+CIL.US,D,20230217,000000,39.692,39.692,39.692,39.692,10,0
+CIL.US,D,20230221,000000,39.31,39.31,39.2913,39.2913,737,0
+CIL.US,D,20230222,000000,39.1101,39.1101,39.0875,39.0875,214,0
+CIL.US,D,20230223,000000,39.06,39.2505,39.06,39.2505,243,0
+CIL.US,D,20230224,000000,38.7059,38.7059,38.7059,38.7059,183,0
+CIL.US,D,20230227,000000,39.17,39.1701,39.1122,39.1324,922,0
+CIL.US,D,20230228,000000,38.8743,38.8743,38.8743,38.8743,160,0
+CIL.US,D,20230301,000000,39.11,39.11,39.0636,39.0636,370,0
+CIL.US,D,20230302,000000,39.0308,39.1104,39.0308,39.1104,193,0
+CIL.US,D,20230303,000000,39.29,39.7,39.29,39.6858,6235,0
+CIL.US,D,20230306,000000,39.6481,39.6481,39.6481,39.6481,61,0
+CIL.US,D,20230307,000000,38.96,38.9687,38.93,38.9687,2829,0
+CIL.US,D,20230308,000000,39.17,39.21,39.0792,39.0792,1561,0
+CIL.US,D,20230309,000000,38.93,38.93,38.8119,38.8119,251,0
+CIL.US,D,20230310,000000,38.3854,38.3854,38.3854,38.3854,88,0
+CIL.US,D,20230313,000000,38.3445,38.3445,38.17,38.23,437,0
+CIL.US,D,20230314,000000,38.52,38.52,38.52,38.52,83,0
+CIL.US,D,20230315,000000,37.38,37.49,37.28,37.49,1241,0
+CIL.US,D,20230316,000000,37.84,38.07,37.84,38.07,102,0
+CIL.US,D,20230317,000000,37.76,37.76,37.63,37.63,668,0
+CIL.US,D,20230320,000000,37.72,38.2501,37.72,38.17,2464,0
+CIL.US,D,20230321,000000,38.61,38.61,38.61,38.61,7,0
+CIL.US,D,20230322,000000,38.86,38.86,38.5971,38.5971,228,0
+CIL.US,D,20230323,000000,38.8843,38.8843,38.5,38.5,315,0
+CIL.US,D,20230324,000000,38.3602,38.3602,38.3602,38.3602,8,0
+CIL.US,D,20230327,000000,38.695,38.695,38.6725,38.6725,144,0
+CIL.US,D,20230328,000000,38.7577,38.7577,38.7577,38.7577,2,0
+CIL.US,D,20230329,000000,39.0501,39.1702,39.0501,39.1702,149,0
+CIL.US,D,20230330,000000,39.62,39.62,39.62,39.62,6,0
+CIL.US,D,20230331,000000,39.7304,39.7304,39.7304,39.7304,19,0
+CIL.US,D,20230403,000000,39.8301,39.96,39.8301,39.96,1334,0
+CIL.US,D,20230404,000000,40.015,40.015,40.015,40.015,38,0
+CIL.US,D,20230405,000000,39.75,39.8088,39.75,39.8088,114,0
+CIL.US,D,20230406,000000,40.05,40.05,40.05,40.05,103,0
+CIL.US,D,20230410,000000,39.74,39.97,39.74,39.92,4499,0
+CIL.US,D,20230411,000000,39.985,39.985,39.985,39.985,67,0
+CIL.US,D,20230412,000000,40.29,40.2901,40.05,40.1,5907,0
+CIL.US,D,20230413,000000,40.37,40.6538,40.37,40.6538,557,0
+CIL.US,D,20230414,000000,40.592,40.592,40.4593,40.4593,737,0
+CIL.US,D,20230417,000000,40.2727,40.5,40.2727,40.5,165,0
+CIL.US,D,20230418,000000,40.5501,40.6386,40.5501,40.6386,808,0
+CIL.US,D,20230419,000000,40.555,40.555,40.555,40.555,75,0
+CIL.US,D,20230420,000000,40.57,40.608,40.516,40.516,389,0
+CIL.US,D,20230421,000000,40.4901,40.69,40.4901,40.69,763,0
+CIL.US,D,20230424,000000,40.8,40.8,40.8,40.8,101,0
+CIL.US,D,20230425,000000,40.2348,40.2348,40.2348,40.2348,22,0
+CIL.US,D,20230426,000000,40.16,40.16,40.16,40.16,105,0
+CIL.US,D,20230427,000000,40.5881,40.6453,40.54,40.6453,3683,0
+CIL.US,D,20230428,000000,40.6,40.78,40.6,40.78,107,0
+CIL.US,D,20230501,000000,40.58,40.663,40.58,40.663,307,0
+CIL.US,D,20230502,000000,40.42,40.42,40.28,40.28,1363,0
+CIL.US,D,20230503,000000,40.51,40.51,40.3428,40.3428,216,0
+CIL.US,D,20230504,000000,40.32,40.32,40.32,40.32,6,0
+CIL.US,D,20230505,000000,40.8103,40.8103,40.8103,40.8103,50,0
+CIL.US,D,20230508,000000,40.7601,40.7973,40.7513,40.7973,387,0
+CIL.US,D,20230509,000000,40.78,40.78,40.78,40.78,297,0
+CIL.US,D,20230510,000000,40.49,40.49,40.49,40.49,114,0
+CIL.US,D,20230511,000000,40.3027,40.3027,40.3027,40.3027,12,0
+CIL.US,D,20230512,000000,40.5799,40.5799,40.193,40.193,172,0
+CIL.US,D,20230515,000000,40.4,40.5333,40.4,40.47,790,0
+CIL.US,D,20230516,000000,40.18,40.18,40.18,40.18,7,0
+CIL.US,D,20230517,000000,40.175,40.2,40.175,40.2,390,0
+CIL.US,D,20230518,000000,40.1443,40.1443,40.1443,40.1443,46,0
+CIL.US,D,20230519,000000,40.34,40.34,40.28,40.28,281,0
+CIL.US,D,20230522,000000,40.4041,40.53,40.4041,40.53,262,0
+CIL.US,D,20230523,000000,40.26,40.26,39.98,39.98,490,0
+CIL.US,D,20230524,000000,39.75,39.75,39.47,39.47,272,0
+CIL.US,D,20230525,000000,39.2,39.24,39.2,39.24,270,0
+CIL.US,D,20230526,000000,39.52,39.555,39.52,39.555,238,0
+CIL.US,D,20230530,000000,39.21,39.35,39.21,39.23,829,0
+CIL.US,D,20230531,000000,38.82,38.9245,38.82,38.9245,439,0
+CIL.US,D,20230601,000000,39.4651,39.4651,39.4651,39.4651,1,0
+CIL.US,D,20230602,000000,40.03,40.03,40.03,40.03,55,0
+CIL.US,D,20230605,000000,39.8184,39.8184,39.8184,39.8184,42,0
+CIL.US,D,20230606,000000,40.115,40.115,40.115,40.115,72,0
+CIL.US,D,20230607,000000,39.81,39.81,39.81,39.81,4,0
+CIL.US,D,20230608,000000,40.12,40.12,40.12,40.12,138,0
+CIL.US,D,20230609,000000,40.02,40.02,39.94,39.94,125,0
+CIL.US,D,20230612,000000,40.01,40.01,40.01,40.01,50,0
+CIL.US,D,20230613,000000,40.24,40.34,40.24,40.34,739,0
+CIL.US,D,20230614,000000,40.623,40.623,40.33,40.42,999,0
+CIL.US,D,20230615,000000,40.7765,40.7765,40.7765,40.7765,82,0
+CIL.US,D,20230616,000000,40.69,40.69,40.69,40.69,78,0
+CIL.US,D,20230620,000000,40.18,40.21,40.16,40.21,1362,0
+CIL.US,D,20230621,000000,40.2672,40.2672,40.2672,40.2672,4,0
+CIL.US,D,20230622,000000,40.0082,40.0082,40.0082,40.0082,36,0
+CIL.US,D,20230623,000000,39.4283,39.4283,39.4283,39.4283,7,0
+CIL.US,D,20230626,000000,39.58,39.58,39.58,39.58,60,0
+CIL.US,D,20230627,000000,39.831,39.9,39.831,39.9,163,0
+CIL.US,D,20230628,000000,39.84,39.84,39.84,39.84,105,0
+CIL.US,D,20230629,000000,39.7501,39.7913,39.7501,39.7913,180,0
+CIL.US,D,20230630,000000,40.2411,40.2516,40.2411,40.2516,458,0
+CIL.US,D,20230703,000000,40.3497,40.3497,40.3497,40.3497,6,0
+CIL.US,D,20230705,000000,39.92,39.92,39.8931,39.8931,212,0
+CIL.US,D,20230706,000000,39.1801,39.2476,39.1801,39.2476,252,0
+CIL.US,D,20230707,000000,39.5842,39.5842,39.5842,39.5842,66,0
+CIL.US,D,20230710,000000,39.51,39.5201,39.4916,39.51,947,0
+CIL.US,D,20230711,000000,39.805,39.865,39.7501,39.865,1064,0
+CIL.US,D,20230712,000000,40.5676,40.63,40.52,40.52,703,0
+CIL.US,D,20230713,000000,41.1799,41.1799,41.11,41.1622,343,0
+CIL.US,D,20230714,000000,40.9313,40.9313,40.9313,40.9313,7,0
+CIL.US,D,20230717,000000,40.92,40.92,40.92,40.92,53,0
+CIL.US,D,20230718,000000,41.1201,41.23,41.1201,41.23,200,0
+CIL.US,D,20230719,000000,41.22,41.22,41.22,41.22,26,0
+CIL.US,D,20230720,000000,40.98,40.98,40.98,40.98,96,0
+CIL.US,D,20230721,000000,41.06,41.06,41.06,41.06,63,0
+CIL.US,D,20230724,000000,41.0445,41.0445,41.0445,41.0445,10,0
+CIL.US,D,20230725,000000,41.073,41.1719,41.073,41.1719,259,0
+CIL.US,D,20230726,000000,41.29,41.29,41.21,41.2666,217,0
+CIL.US,D,20230727,000000,41.0331,41.0331,41.0331,41.0331,41,0
+CIL.US,D,20230728,000000,41.275,41.275,41.275,41.275,16,0
+CIL.US,D,20230731,000000,41.31,41.31,41.2762,41.29,521,0
+CIL.US,D,20230801,000000,40.79,40.79,40.79,40.79,8,0
+CIL.US,D,20230802,000000,39.9897,39.9897,39.9897,39.9897,62,0
+CIL.US,D,20230803,000000,39.92,39.92,39.8605,39.8605,112,0
+CIL.US,D,20230804,000000,40.1837,40.1837,39.97,39.97,4058,0
+CIL.US,D,20230807,000000,40.27,40.27,40.27,40.27,26,0
+CIL.US,D,20230808,000000,39.6143,39.81,39.6143,39.81,3636,0
+CIL.US,D,20230809,000000,40.02,40.02,39.97,39.97,356,0
+CIL.US,D,20230810,000000,40.33,40.4,40,40,2844,0
+CIL.US,D,20230811,000000,39.88,39.9499,39.78,39.78,636,0
+CIL.US,D,20230814,000000,39.5,39.67,39.5,39.61,1310,0
+CIL.US,D,20230815,000000,39.197,39.2785,39.115,39.115,627,0
+CIL.US,D,20230816,000000,38.95,38.95,38.8486,38.8486,250,0
+CIL.US,D,20230817,000000,38.735,38.74,38.5931,38.5931,541,0
+CIL.US,D,20230818,000000,38.3603,38.57,38.3603,38.5587,878,0
+CIL.US,D,20230821,000000,38.6531,38.6531,38.6531,38.6531,18,0
+CIL.US,D,20230822,000000,38.63,38.63,38.5444,38.5444,289,0
+CIL.US,D,20230823,000000,38.81,38.91,38.81,38.8918,323,0
+CIL.US,D,20230824,000000,38.4767,38.4767,38.4767,38.4767,64,0
+CIL.US,D,20230825,000000,38.7,38.75,38.46,38.75,610,0
+CIL.US,D,20230828,000000,39.045,39.045,39.045,39.045,19,0
+CIL.US,D,20230829,000000,39.27,39.5507,39.27,39.5507,386,0
+CIL.US,D,20230830,000000,39.5834,39.5834,39.5834,39.5834,1,0
+CIL.US,D,20230831,000000,39.4653,39.4653,39.4653,39.4653,1,0
+CIL.US,D,20230901,000000,39.62,39.62,39.4629,39.4629,202,0
+CIL.US,D,20230905,000000,39.135,39.135,39.135,39.135,24,0
+CIL.US,D,20230906,000000,38.9887,39,38.8918,38.8918,462,0
+CIL.US,D,20230907,000000,38.78,38.81,38.78,38.81,312,0
+CIL.US,D,20230908,000000,38.85,38.85,38.78,38.78,110,0
+CIL.US,D,20230911,000000,39.04,39.21,39.04,39.21,393,0
+CIL.US,D,20230912,000000,39.025,39.025,39.025,39.025,2,0
+CIL.US,D,20230913,000000,38.93,39.03,38.93,39.03,1693,0
+CIL.US,D,20230914,000000,39.3899,39.41,39.3899,39.41,204,0
+CIL.US,D,20230915,000000,39.4898,39.49,39.45,39.45,277,0
+CIL.US,D,20230918,000000,39.42,39.43,39.2951,39.2951,375,0
+CIL.US,D,20230919,000000,39.3011,39.3011,39.3011,39.3011,2,0
+CIL.US,D,20230920,000000,39.2091,39.2091,39.2091,39.2091,14,0
+CIL.US,D,20230921,000000,38.81,38.81,38.6125,38.6125,415,0
+CIL.US,D,20230922,000000,38.78,38.78,38.579,38.579,297,0
+CIL.US,D,20230925,000000,38.3228,38.37,38.3228,38.37,538,0
+CIL.US,D,20230926,000000,38.05,38.18,38,38.1117,25783,0
+CIL.US,D,20230927,000000,38.0099,38.0099,37.87,37.87,699,0
+CIL.US,D,20230928,000000,37.93,38.31,37.93,38.31,851,0
+CIL.US,D,20230929,000000,38.59,38.59,38.103,38.103,6672,0
+CIL.US,D,20231002,000000,37.4301,37.4301,37.41,37.41,307,0
+CIL.US,D,20231003,000000,37.0131,37.0131,37.0131,37.0131,101,0
+CIL.US,D,20231004,000000,37.015,37.0294,37.015,37.0294,143,0
+CIL.US,D,20231005,000000,37.3955,37.3955,37.3955,37.3955,18,0
+CIL.US,D,20231006,000000,37.7567,37.7567,37.7567,37.7567,1,0
+CIL.US,D,20231009,000000,37.727,37.727,37.727,37.727,3,0
+CIL.US,D,20231010,000000,38.2051,38.2051,38.2051,38.2051,2,0
+CIL.US,D,20231011,000000,38.235,38.235,38.235,38.235,6,0
+CIL.US,D,20231012,000000,37.89,37.89,37.89,37.89,9,0
+CIL.US,D,20231013,000000,37.56,37.58,37.56,37.58,181,0
+CIL.US,D,20231016,000000,37.68,37.8406,37.54,37.8406,893,0
+CIL.US,D,20231017,000000,37.5,37.76,37.4901,37.74,478,0
+CIL.US,D,20231018,000000,37.17,37.225,37.17,37.225,407,0
+CIL.US,D,20231019,000000,36.9556,36.9556,36.9556,36.9556,29,0
+CIL.US,D,20231020,000000,36.5957,36.5957,36.5957,36.5957,55,0
+CIL.US,D,20231023,000000,36.627,36.627,36.627,36.627,3,0
+CIL.US,D,20231024,000000,36.7388,36.7388,36.7388,36.7388,23,0
+CIL.US,D,20231025,000000,36.4,36.4344,36.4,36.4344,211,0
+CIL.US,D,20231026,000000,36.2109,36.2172,36.206,36.2172,999,0
+CIL.US,D,20231027,000000,36,36.06,35.991,36.06,1228,0
+CIL.US,D,20231030,000000,36.42,36.5719,36.42,36.5719,429,0
+CIL.US,D,20231031,000000,36.66,36.6701,36.66,36.6701,2003,0
+CIL.US,D,20231101,000000,36.91,36.9949,36.91,36.9949,593,0
+CIL.US,D,20231102,000000,37.7066,37.7066,37.7066,37.7066,96,0
+CIL.US,D,20231103,000000,38.18,38.18,38.18,38.18,5,0
+CIL.US,D,20231106,000000,38.0569,38.0569,38.0569,38.0569,162,0
+CIL.US,D,20231107,000000,37.7357,37.7584,37.7357,37.7584,224,0
+CIL.US,D,20231108,000000,37.59,37.59,37.59,37.59,3,0
+CIL.US,D,20231109,000000,38.0177,38.0177,37.6726,37.6726,555,0
+CIL.US,D,20231110,000000,37.7849,37.7849,37.7849,37.7849,89,0
+CIL.US,D,20231113,000000,37.7884,37.9526,37.7884,37.93,622,0
+CIL.US,D,20231114,000000,38.85,38.95,38.85,38.95,142,0
+CIL.US,D,20231115,000000,38.74,38.79,38.74,38.79,254,0
+CIL.US,D,20231116,000000,38.7804,38.7804,38.7804,38.7804,38,0
+CIL.US,D,20231117,000000,39.2251,39.2251,39.2251,39.2251,134,0
+CIL.US,D,20231120,000000,39.342,39.36,39.342,39.353,2413,0
+CIL.US,D,20231121,000000,39.3499,39.3499,39.2434,39.2434,119,0
+CIL.US,D,20231122,000000,39.3481,39.3481,39.3481,39.3481,3,0
+CIL.US,D,20231124,000000,39.5555,39.6182,39.5555,39.6182,300,0
+CIL.US,D,20231127,000000,39.5464,39.5464,39.5464,39.5464,3,0
+CIL.US,D,20231128,000000,39.6232,39.6232,39.6232,39.6232,1,0
+CIL.US,D,20231129,000000,39.65,39.65,39.65,39.65,70,0
+CIL.US,D,20231130,000000,39.5827,39.6706,39.5827,39.6706,135,0
+CIL.US,D,20231201,000000,40.01,40.1091,40.01,40.1091,127,0
+CIL.US,D,20231204,000000,39.7467,39.7889,39.7467,39.7889,316,0
+CIL.US,D,20231205,000000,39.65,39.6698,39.65,39.6698,242,0
+CIL.US,D,20231206,000000,39.8,39.8,39.8,39.8,5,0
+CIL.US,D,20231207,000000,39.9,40.0353,39.9,40.0353,615,0
+CIL.US,D,20231208,000000,40.0984,40.0984,40.0984,40.0984,142,0
+CIL.US,D,20231211,000000,40.13,40.13,40.13,40.13,53,0
+CIL.US,D,20231212,000000,40.2392,40.2406,40.2392,40.2406,1688,0
+CIL.US,D,20231213,000000,40.7846,40.7846,40.7846,40.7846,94,0
+CIL.US,D,20231214,000000,41.08,41.1216,41.08,41.1216,725,0
+CIL.US,D,20231215,000000,40.8601,40.8601,40.6765,40.6765,602,0
+CIL.US,D,20231218,000000,40.5865,40.6884,40.57,40.64,545,0
+CIL.US,D,20231219,000000,41.0115,41.0204,41.01,41.0204,993,0
+CIL.US,D,20231220,000000,41.01,41.0355,40.32,40.5863,22906,0
+CIL.US,D,20231221,000000,41.045,41.17,41.045,41.17,367,0
+CIL.US,D,20231222,000000,41.2601,41.315,41.2601,41.315,494,0
+CIL.US,D,20231226,000000,41.39,41.5093,41.39,41.5093,928,0
+CIL.US,D,20231227,000000,41.5683,41.66,41.5619,41.66,414,0
+CIL.US,D,20231228,000000,41.72,41.76,41.654,41.654,57334,0
+CIL.US,D,20231229,000000,41.39,41.84,41.39,41.69,19624,0
+CIL.US,D,20240102,000000,41.41,41.42,41.2983,41.2983,3057,0
+CIL.US,D,20240103,000000,40.92,41.15,40.92,41.0087,19962,0
+CIL.US,D,20240104,000000,41.17,41.26,41.15,41.1616,9514,0
+CIL.US,D,20240105,000000,41.08,41.31,41.08,41.21,8778,0
+CIL.US,D,20240108,000000,41.57,41.6141,41.51,41.6141,10928,0
+CIL.US,D,20240109,000000,41.22,41.26,41.1701,41.24,979,0
+CIL.US,D,20240110,000000,41.43,41.48,41.4156,41.4156,9026,0
+CIL.US,D,20240111,000000,41.3814,41.3814,41.3814,41.3814,84,0
+CIL.US,D,20240112,000000,41.4464,41.5238,41.4464,41.5238,845,0
+CIL.US,D,20240116,000000,40.95,40.9938,40.82,40.97,3406,0
+CIL.US,D,20240117,000000,40.4215,40.4215,40.03,40.39,30186,0
+CIL.US,D,20240118,000000,40.46,40.67,40.4501,40.67,1416,0
+CIL.US,D,20240119,000000,40.55,40.77,40.55,40.77,1533,0
+CIL.US,D,20240122,000000,40.86,40.86,40.86,40.86,4,0
+CIL.US,D,20240123,000000,40.8203,40.8203,40.8203,40.8203,24,0
+CIL.US,D,20240124,000000,41.06,41.06,40.9816,40.9816,904,0
+CIL.US,D,20240125,000000,40.9984,41.0689,40.9984,41.0689,6480,0
+CIL.US,D,20240126,000000,41.15,41.16,41.15,41.16,154,0
+CIL.US,D,20240129,000000,41.1242,41.58,41.1242,41.35,3342,0
+CIL.US,D,20240130,000000,41.3275,41.3275,41.3275,41.3275,69,0
+CIL.US,D,20240131,000000,41.3599,41.3599,41.19,41.19,209,0
+CIL.US,D,20240201,000000,41.0909,41.489,41.0909,41.489,521,0
+CIL.US,D,20240202,000000,41.2,41.2,41.2,41.2,4,0
+CIL.US,D,20240205,000000,40.8401,40.93,40.7414,40.93,322,0
+CIL.US,D,20240206,000000,41.0562,41.0562,41.0562,41.0562,32,0
+CIL.US,D,20240207,000000,41.16,41.16,41.0823,41.0823,300,0
+CIL.US,D,20240208,000000,40.9863,40.9863,40.9863,40.9863,2,0
+CIL.US,D,20240209,000000,41.075,41.075,41.075,41.075,2,0
+CIL.US,D,20240212,000000,41.1776,41.1776,41.1776,41.1776,94,0
+CIL.US,D,20240213,000000,40.52,40.54,40.52,40.52,259,0
+CIL.US,D,20240214,000000,40.91,41.0035,40.91,41.0035,2385,0
+CIL.US,D,20240215,000000,41.4488,41.4488,41.4488,41.4488,130,0
+CIL.US,D,20240216,000000,41.521,41.62,41.521,41.5519,1907,0
+CIL.US,D,20240220,000000,41.84,41.84,41.84,41.84,94,0
+CIL.US,D,20240221,000000,41.64,41.751,41.37,41.751,3849,0
+CIL.US,D,20240222,000000,42.1814,42.1814,42.1814,42.1814,5,0
+CIL.US,D,20240223,000000,42.21,42.255,42.1801,42.255,285,0
+CIL.US,D,20240226,000000,42.08,42.08,42.08,42.08,48,0
+CIL.US,D,20240227,000000,42.1515,42.1515,42.1515,42.1515,18,0
+CIL.US,D,20240228,000000,41.8401,41.9416,41.8401,41.9416,134,0
+CIL.US,D,20240229,000000,41.94,42.0987,41.8843,42.0692,924,0
+CIL.US,D,20240301,000000,42.16,42.3,42.16,42.3,148,0
+CIL.US,D,20240304,000000,42.3,42.3,42.2408,42.2408,335,0
+CIL.US,D,20240305,000000,42.2147,42.2147,42.2147,42.2147,81,0
+CIL.US,D,20240306,000000,42.6637,42.6637,42.6637,42.6637,114,0
+CIL.US,D,20240307,000000,42.91,43.14,42.91,43.0973,807,0
+CIL.US,D,20240308,000000,43,43,43,43,58,0
+CIL.US,D,20240311,000000,42.7354,42.7354,42.7354,42.7354,28,0
+CIL.US,D,20240312,000000,42.95,43.005,42.95,43.005,132,0
+CIL.US,D,20240313,000000,43.04,43.16,42.9964,43.0664,2814,0
+CIL.US,D,20240314,000000,42.9,42.9,42.6,42.7215,363,0
+CIL.US,D,20240315,000000,42.7001,42.7436,42.7,42.7436,925,0
+CIL.US,D,20240318,000000,42.65,42.65,42.65,42.65,37,0
+CIL.US,D,20240319,000000,42.7901,42.8132,42.7901,42.8132,1369,0
+CIL.US,D,20240320,000000,43.2897,43.45,43.2897,43.3309,5516,0
+CIL.US,D,20240321,000000,43.2775,43.2775,43.25,43.2571,389,0
+CIL.US,D,20240322,000000,43.1682,43.1682,43.1028,43.1028,1109,0
+CIL.US,D,20240325,000000,43.03,43.03,43.03,43.03,5,0
+CIL.US,D,20240326,000000,43.1,43.13,42.96,42.96,4936,0
+CIL.US,D,20240327,000000,43.2755,43.2755,43.2755,43.2755,2,0
+CIL.US,D,20240328,000000,43.15,43.155,43.08,43.155,1361,0
+CIL.US,D,20240401,000000,42.81,42.99,42.81,42.9394,2130,0
+CIL.US,D,20240402,000000,42.6702,42.6702,42.6,42.6702,214,0
+CIL.US,D,20240403,000000,42.66,42.96,42.66,42.96,1765,0
+CIL.US,D,20240404,000000,42.6191,42.6191,42.6191,42.6191,85,0
+CIL.US,D,20240405,000000,42.7,42.7,42.66,42.7,356,0
+CIL.US,D,20240408,000000,43.02,43.02,42.9,42.946,2655,0
+CIL.US,D,20240409,000000,43.05,43.05,42.91,42.91,1855,0
+CIL.US,D,20240410,000000,42.29,42.29,42.24,42.28,398,0
+CIL.US,D,20240411,000000,42.0088,42.1955,42.0088,42.1955,182,0
+CIL.US,D,20240412,000000,41.75,41.75,41.58,41.6023,11173,0
+CIL.US,D,20240415,000000,41.7299,41.7299,41.467,41.467,913,0
+CIL.US,D,20240416,000000,41.0001,41.0281,41.0001,41.0281,208,0
+CIL.US,D,20240417,000000,41.081,41.1056,41.081,41.1056,845,0
+CIL.US,D,20240418,000000,41.0487,41.0487,41.0487,41.0487,32,0
+CIL.US,D,20240419,000000,41.1506,41.1506,41.1506,41.1506,1,0
+CIL.US,D,20240422,000000,41.6613,41.6613,41.6613,41.6613,17,0
+CIL.US,D,20240423,000000,41.99,42.09,41.99,42.09,491,0
+CIL.US,D,20240424,000000,41.8132,41.8555,41.8132,41.84,1171,0
+CIL.US,D,20240425,000000,41.79,41.79,41.7253,41.7253,104,0
+CIL.US,D,20240426,000000,41.9741,41.9741,41.9741,41.9741,78,0
+CIL.US,D,20240429,000000,42.1705,42.1705,42.1705,42.1705,8,0
+CIL.US,D,20240430,000000,41.84,41.84,41.6269,41.6269,279,0
+CIL.US,D,20240501,000000,41.9,41.9,41.5532,41.5532,150,0
+CIL.US,D,20240502,000000,41.8901,42.2899,41.8901,42.1616,327,0
+CIL.US,D,20240503,000000,42.4416,42.5024,42.4416,42.5024,200,0
+CIL.US,D,20240506,000000,42.84,42.92,42.8301,42.8301,222,0
+CIL.US,D,20240507,000000,42.91,42.91,42.83,42.9047,4318,0
+CIL.US,D,20240508,000000,42.9,42.9,42.855,42.855,252,0
+CIL.US,D,20240509,000000,42.91,42.9806,42.91,42.9806,189,0
+CIL.US,D,20240510,000000,43.09,43.09,43.01,43.0813,1796,0
+CIL.US,D,20240513,000000,43.2491,43.2491,42.9901,43.13,1443,0
+CIL.US,D,20240514,000000,43.26,43.26,43.26,43.26,119,0
+CIL.US,D,20240515,000000,43.7572,43.7572,43.7572,43.7572,67,0
+CIL.US,D,20240516,000000,43.55,43.55,43.55,43.55,8,0
+CIL.US,D,20240517,000000,43.6756,43.7314,43.67,43.7314,294,0
+CIL.US,D,20240520,000000,43.7607,43.7607,43.7607,43.7607,176,0
+CIL.US,D,20240521,000000,43.6468,43.6468,43.6468,43.6468,155,0
+CIL.US,D,20240522,000000,43.3947,43.3947,43.2869,43.2869,293,0
+CIL.US,D,20240523,000000,42.97,42.97,42.97,42.97,3,0
+CIL.US,D,20240524,000000,43.3616,43.3616,43.3616,43.3616,1,0
+CIL.US,D,20240528,000000,43.5084,43.5084,43.3582,43.3582,338,0
+CIL.US,D,20240529,000000,42.6553,42.6553,42.6553,42.6553,1,0
+CIL.US,D,20240530,000000,42.94,42.94,42.9053,42.9053,2503,0
+CIL.US,D,20240531,000000,43.09,43.272,42.94,43.272,3459,0
+CIL.US,D,20240603,000000,43.5,43.5,43.5,43.5,18,0
+CIL.US,D,20240604,000000,43.29,43.3062,43.29,43.3062,182,0
+CIL.US,D,20240605,000000,43.3359,43.5118,43.33,43.5118,3841,0
+CIL.US,D,20240606,000000,43.6484,43.6484,43.6484,43.6484,1,0
+CIL.US,D,20240607,000000,43.1819,43.1819,43.1819,43.1819,32,0
+CIL.US,D,20240610,000000,43.1064,43.1064,43.1064,43.1064,92,0
+CIL.US,D,20240611,000000,42.5243,42.5243,42.49,42.5069,5758,0
+CIL.US,D,20240612,000000,42.7444,42.7444,42.7444,42.7444,7,0
+CIL.US,D,20240613,000000,42.32,42.32,42.21,42.21,1134,0
+CIL.US,D,20240614,000000,41.489,41.7034,41.489,41.7034,429,0
+CIL.US,D,20240617,000000,41.44,41.9,41.44,41.9,513,0
+CIL.US,D,20240618,000000,42.0299,42.03,41.91,42.014,837,0
+CIL.US,D,20240620,000000,41.96,42.14,41.96,42.14,137,0
+CIL.US,D,20240621,000000,41.73,41.73,41.71,41.71,131,0
+CIL.US,D,20240624,000000,42.15,42.26,42.1301,42.26,587,0
+CIL.US,D,20240625,000000,41.97,42.1678,41.97,42.1678,110,0
+CIL.US,D,20240626,000000,41.95,41.95,41.95,41.95,64,0
+CIL.US,D,20240627,000000,41.48,42.01,41.47,41.93,5196,0
+CIL.US,D,20240628,000000,42.0429,42.0429,42.0429,42.0429,91,0
+CIL.US,D,20240701,000000,42.372,42.372,42.1222,42.1222,382,0
+CIL.US,D,20240702,000000,42.14,42.217,42.14,42.217,203,0
+CIL.US,D,20240703,000000,42.7324,42.7324,42.7324,42.7324,29,0
+CIL.US,D,20240705,000000,43.04,43.04,42.92,43.04,205,0
+CIL.US,D,20240708,000000,42.7,42.7,42.7,42.7,95,0
+CIL.US,D,20240709,000000,42.6342,42.709,42.6342,42.6682,5508,0
+CIL.US,D,20240710,000000,43.0277,43.1239,43.0277,43.1239,1378,0
+CIL.US,D,20240711,000000,43.5382,43.5382,43.39,43.42,1798,0
+CIL.US,D,20240712,000000,43.71,43.71,43.68,43.68,166,0
+CIL.US,D,20240715,000000,43.36,43.4234,43.36,43.4234,626,0
+CIL.US,D,20240716,000000,43.34,43.6207,43.34,43.6207,110,0
+CIL.US,D,20240717,000000,43.6054,43.65,43.6054,43.65,291,0
+CIL.US,D,20240718,000000,43.2834,43.2834,43.2834,43.2834,5,0
+CIL.US,D,20240719,000000,43.0527,43.0527,43.0527,43.0527,11,0
+CIL.US,D,20240722,000000,43.4578,43.4578,43.4466,43.4466,423,0
+CIL.US,D,20240723,000000,43.2321,43.2321,43.2321,43.2321,89,0
+CIL.US,D,20240724,000000,42.8156,42.8156,42.8156,42.8156,1,0
+CIL.US,D,20240725,000000,42.745,42.745,42.6476,42.6476,346,0
+CIL.US,D,20240726,000000,43.149,43.149,43.149,43.149,17,0
+CIL.US,D,20240729,000000,42.94,42.94,42.94,42.94,33,0
+CIL.US,D,20240730,000000,43.0701,43.14,43.0701,43.1384,1139,0
+CIL.US,D,20240731,000000,43.66,43.66,43.48,43.52,745,0
+CIL.US,D,20240801,000000,42.58,42.58,42.58,42.58,16,0
+CIL.US,D,20240802,000000,41.91,42.02,41.91,42.02,711,0
+CIL.US,D,20240805,000000,40.9869,41.0699,40.91,41.0445,1285,0
+CIL.US,D,20240806,000000,41.1068,41.1068,41.1068,41.1068,56,0
+CIL.US,D,20240807,000000,41.4734,41.4734,41.4,41.4,763,0
+CIL.US,D,20240808,000000,41.61,41.61,41.61,41.61,222,0
+CIL.US,D,20240809,000000,41.61,41.86,41.61,41.86,2046,0
+CIL.US,D,20240812,000000,41.8322,41.8322,41.8322,41.8322,72,0
+CIL.US,D,20240813,000000,42.43,42.43,42.43,42.43,3,0
+CIL.US,D,20240814,000000,42.6338,42.6338,42.6338,42.6338,8,0
+CIL.US,D,20240815,000000,43.02,43.02,43.02,43.02,54,0
+CIL.US,D,20240816,000000,43.38,43.38,43.38,43.38,24,0
+CIL.US,D,20240819,000000,43.78,43.78,43.78,43.78,137,0
+CIL.US,D,20240820,000000,43.7965,43.7965,43.7397,43.7397,479,0
+CIL.US,D,20240821,000000,44.0919,44.0919,44.0919,44.0919,2,0
+CIL.US,D,20240822,000000,43.8652,43.8652,43.8652,43.8652,1,0
+CIL.US,D,20240823,000000,44.7096,44.7096,44.7096,44.7096,33,0
+CIL.US,D,20240826,000000,44.6911,44.6911,44.54,44.5774,851,0
+CIL.US,D,20240827,000000,44.9,44.9,44.8066,44.8066,117,0
+CIL.US,D,20240828,000000,44.69,44.7,44.55,44.55,498,0
+CIL.US,D,20240829,000000,44.726,44.726,44.726,44.726,3,0
+CIL.US,D,20240830,000000,44.66,44.8635,44.66,44.8635,1120,0
+CIL.US,D,20240903,000000,44.2066,44.2066,44.2066,44.2066,6,0
+CIL.US,D,20240904,000000,44.22,44.28,44.08,44.28,992,0
+CIL.US,D,20240905,000000,44.42,44.42,44.42,44.42,6,0
+CIL.US,D,20240906,000000,43.6184,43.6184,43.6151,43.6151,171,0
+CIL.US,D,20240909,000000,44.0723,44.0723,44.0723,44.0723,109,0
+CIL.US,D,20240910,000000,43.5975,43.94,43.56,43.94,1598,0
+CIL.US,D,20240911,000000,43.3013,43.83,43.26,43.83,3705,0
+CIL.US,D,20240912,000000,43.845,44.38,43.845,44.38,492,0
+CIL.US,D,20240913,000000,44.48,44.48,44.48,44.48,135,0
+CIL.US,D,20240916,000000,44.65,44.7784,44.65,44.7784,202,0
+CIL.US,D,20240917,000000,44.6079,44.6079,44.6079,44.6079,7,0
+CIL.US,D,20240918,000000,44.4643,44.4643,44.41,44.41,291,0
+CIL.US,D,20240919,000000,45.015,45.17,45.015,45.17,594,0
+CIL.US,D,20240920,000000,44.92,44.92,44.81,44.8553,1200,0
+CIL.US,D,20240923,000000,44.97,45.0207,44.97,45.0207,172,0
+CIL.US,D,20240924,000000,45.1,45.2616,45.0901,45.2616,776,0
+CIL.US,D,20240925,000000,45.08,45.0971,44.91,44.93,467,0
+CIL.US,D,20240926,000000,45.785,45.785,45.74,45.75,611,0
+CIL.US,D,20240927,000000,45.61,45.75,45.61,45.75,214,0
+CIL.US,D,20240930,000000,46.1,46.1,45.44,45.44,1736,0
+CIL.US,D,20241001,000000,45.1846,45.1846,45.1846,45.1846,11,0
+CIL.US,D,20241002,000000,45.0838,45.0838,45.0838,45.0838,6,0
+CIL.US,D,20241003,000000,44.6525,44.6525,44.6525,44.6525,6,0
+CIL.US,D,20241004,000000,44.74,44.82,44.74,44.81,27622,0
+CIL.US,D,20241007,000000,44.77,44.98,44.77,44.92,18746,0
+CIL.US,D,20241008,000000,44.675,44.7351,44.675,44.7351,318,0
+CIL.US,D,20241009,000000,44.73,44.7948,44.72,44.7948,419,0
+CIL.US,D,20241010,000000,44.71,44.76,44.69,44.7,5917,0
+CIL.US,D,20241011,000000,44.8608,44.98,44.8608,44.98,366,0
+CIL.US,D,20241014,000000,45,45,45,45,5,0
+CIL.US,D,20241015,000000,44.74,44.74,44.5898,44.5898,1258,0
+CIL.US,D,20241016,000000,44.7282,44.7282,44.7282,44.7282,1,0
+CIL.US,D,20241017,000000,44.7293,44.7293,44.7293,44.7293,8,0
+CIL.US,D,20241018,000000,44.935,44.993,44.935,44.993,264,0
+CIL.US,D,20241021,000000,44.5166,44.5166,44.5166,44.5166,72,0
+CIL.US,D,20241022,000000,44.39,44.39,44.3194,44.3194,220,0
+CIL.US,D,20241023,000000,43.7315,43.91,43.7315,43.91,913,0
+CIL.US,D,20241024,000000,44.107,44.107,44.107,44.107,42,0
+CIL.US,D,20241025,000000,43.9035,43.9035,43.9035,43.9035,96,0
+CIL.US,D,20241028,000000,44.2761,44.2791,44.2761,44.2791,160,0
+CIL.US,D,20241029,000000,44.02,44.075,44.02,44.0748,240,0
+CIL.US,D,20241030,000000,43.7701,43.8418,43.7701,43.8418,516,0
+CIL.US,D,20241031,000000,43.44,43.44,43.44,43.44,26,0
+CIL.US,D,20241104,000000,43.8817,43.8817,43.7033,43.7033,204,0
+CIL.US,D,20241105,000000,44.1787,44.1892,44.160204,44.1892,940,0
+CIL.US,D,20241106,000000,43.5335,43.5335,43.5335,43.5335,49,0
+CIL.US,D,20241107,000000,44.22,44.22,44.22,44.22,28,0
+CIL.US,D,20241108,000000,43.725,43.725,43.725,43.725,123,0
+CIL.US,D,20241113,000000,42.77,42.77,42.52,42.73,2953,0
+CIL.US,D,20241114,000000,42.81,42.82,42.716,42.716,521,0
+CIL.US,D,20241118,000000,42.84,42.97,42.84,42.97,366,0
+CIL.US,D,20241119,000000,42.64,42.94,42.64,42.94,587,0
+CIL.US,D,20241120,000000,42.61,42.85,42.59,42.85,1124,0
+CIL.US,D,20241122,000000,42.841,42.94,42.8401,42.94,1607,0
+CIL.US,D,20241125,000000,43.16,43.16,43.0317,43.0317,5087,0
+CIL.US,D,20241129,000000,43.44,43.4959,43.4399,43.4959,330,0
+CIL.US,D,20241203,000000,43.67,43.6701,43.67,43.6701,274,0
+CIL.US,D,20241204,000000,43.6501,43.7,43.62,43.6851,743,0
+CIL.US,D,20241206,000000,43.76,43.825,43.76,43.825,101,0
+CIL.US,D,20241211,000000,43.56,43.6089,43.5,43.6089,866,0
+CIL.US,D,20241212,000000,43.18,43.18,43.105,43.105,190,0
+CIL.US,D,20241213,000000,43.0299,43.0752,43.0119,43.06,1559,0
+CIL.US,D,20241216,000000,42.98,42.98,42.9052,42.9052,2896,0
+CIL.US,D,20241220,000000,41.77,41.99,41.77,41.77,1363,0
+CIL.US,D,20241223,000000,41.68,41.9394,41.68,41.9394,361,0
+CIL.US,D,20241224,000000,41.9301,42.0211,41.9301,42.0211,145,0
+CIL.US,D,20241227,000000,42.09,42.09,42.01,42.07,757,0
+CIL.US,D,20241230,000000,41.78,41.91,41.78,41.91,217,0
+CIL.US,D,20250106,000000,42.32,42.4,42.26,42.26,2043,0
+CIL.US,D,20250107,000000,42.36,42.46,42.1775,42.1775,612,0
+CIL.US,D,20250110,000000,41.5,41.5,41.47,41.47,3394,0
+CIL.US,D,20250113,000000,41.2151,41.2972,41.2151,41.2972,754,0
+CIL.US,D,20250114,000000,41.42,41.455,41.41,41.455,2624,0
+CIL.US,D,20250115,000000,41.91,42.05,41.91,42.05,163,0
+CIL.US,D,20250116,000000,42.01,42.03,42.01,42.03,109,0
+CIL.US,D,20250117,000000,42.3891,42.3891,42.2725,42.2725,199,0
+CIL.US,D,20250123,000000,43.05,43.2614,43.05,43.2614,1806,0
+CIL.US,D,20250128,000000,43.39,43.47,43.39,43.47,215,0
+CIL.US,D,20250129,000000,43.55,43.61,43.5,43.5121,4275,0
+CIL.US,D,20250130,000000,43.95,43.96,43.95,43.96,525,0
+CIL.US,D,20250131,000000,43.5388,43.68,43.47,43.47,20149,0
+CIL.US,D,20250203,000000,42.67,43.1734,42.67,42.994,5178,0
+CIL.US,D,20250204,000000,43.4668,43.56,43.4668,43.52,6465,0
+CIL.US,D,20250205,000000,43.7,43.855,43.7,43.855,100,0
+CIL.US,D,20250206,000000,43.94,43.99,43.89,43.99,2583,0
+CIL.US,D,20250207,000000,43.67,43.77,43.63,43.77,317,0
+CIL.US,D,20250211,000000,44.2399,44.2399,44.14,44.155,2469,0
+CIL.US,D,20250212,000000,44.24,44.34,44.24,44.34,204,0
+CIL.US,D,20250213,000000,44.7,44.82,44.7,44.82,3195,0
+CIL.US,D,20250214,000000,44.9,44.9,44.8644,44.8644,117,0
+CIL.US,D,20250218,000000,45.085,45.0938,45.0504,45.0938,413,0
+CIL.US,D,20250219,000000,44.705,44.78,44.68,44.78,727,0
+CIL.US,D,20250220,000000,44.84,44.945,44.84,44.945,933,0
+CIL.US,D,20250221,000000,44.87,44.87,44.54,44.6329,2591,0
+CIL.US,D,20250224,000000,44.73,44.8567,44.73,44.8567,489,0
+CIL.US,D,20250225,000000,44.93,45.0828,44.85,45.0828,1719,0
+CIL.US,D,20250227,000000,44.8675,44.8675,44.6516,44.6516,1114,0
+CIL.US,D,20250228,000000,44.76,44.76,44.62,44.72,768,0
+CIL.US,D,20250305,000000,45.89,46.09,45.89,46.09,414,0
+CIL.US,D,20250306,000000,45.95,45.95,45.87,45.87,207,0
+CIL.US,D,20250310,000000,45.56,45.65,45.45,45.5091,3816,0
+CIL.US,D,20250311,000000,45.5324,45.5324,45.39,45.39,402,0
+CIL.US,D,20250312,000000,45.33,45.52,45.27,45.45,13815,0
+CIL.US,D,20250314,000000,45.795,45.86,45.795,45.86,235,0
+CIL.US,D,20250318,000000,46.26,46.32,46.26,46.32,1378,0
+CIL.US,D,20250319,000000,46.46,46.4905,46.46,46.4905,105,0
+CIL.US,D,20250320,000000,45.8,46.12,45.8,46.12,403,0
+CIL.US,D,20250331,000000,45.1699,45.33,45.09,45.33,578,0
+CIL.US,D,20250401,000000,45.39,45.4,45.39,45.4,132,0
+CIL.US,D,20250402,000000,45.29,45.65,45.29,45.65,401,0
+CIL.US,D,20250403,000000,45.01,45.12,45.01,45.12,239,0
+CIL.US,D,20250404,000000,42.53,42.565,42.4772,42.4772,2283,0
+CIL.US,D,20250407,000000,42.75,42.75,41.2823,41.38,3995,0
+CIL.US,D,20250408,000000,42.2,42.2,41.19,41.24,650,0
+CIL.US,D,20250409,000000,41.49,43.74,41.2,43.74,7124,0
+CIL.US,D,20250410,000000,43.03,43.09,42.75,43.09,3331,0
+CIL.US,D,20250411,000000,43.78,44.23,43.68,44.23,1234,0
+CIL.US,D,20250414,000000,44.95,44.95,44.63,44.94,621,0
+CIL.US,D,20250415,000000,45.0764,45.11,45.0764,45.11,700,0
+CIL.US,D,20250416,000000,45.37,45.37,45.31,45.31,459,0
+CIL.US,D,20250417,000000,45.8878,45.8878,45.6236,45.6236,1414,0
+CIL.US,D,20250421,000000,45.76,45.76,45.24,45.4046,831,0
+CIL.US,D,20250422,000000,46.23,46.38,46.23,46.38,1373,0
+CIL.US,D,20250423,000000,46.75,46.75,46.206,46.2291,332,0
+CIL.US,D,20250424,000000,46.53,46.735,46.53,46.735,215,0
+CIL.US,D,20250425,000000,46.71,46.87,46.71,46.87,3956,0
+CIL.US,D,20250428,000000,46.92,47.2,46.8745,47.2,1481,0
+CIL.US,D,20250429,000000,47.25,47.44,47.24,47.33,7315,0
+CIL.US,D,20250430,000000,47.15,47.44,46.99,47.44,876,0
+CIL.US,D,20250501,000000,47.32,47.32,47.24,47.24,521,0
+CIL.US,D,20250505,000000,48.065,48.12,48.065,48.12,553,0
+CIL.US,D,20250506,000000,48.1,48.22,48.1,48.22,508,0
+CIL.US,D,20250507,000000,48.0829,48.0829,48.05,48.05,458,0
+CIL.US,D,20250508,000000,47.772,47.84,47.66,47.66,4400,0
+CIL.US,D,20250509,000000,47.8576,47.93,47.8576,47.86,1226,0
+CIL.US,D,20250514,000000,47.76,47.8,47.71,47.78,1741,0
+CIL.US,D,20250515,000000,48.15,48.2358,48.15,48.2358,630,0
+CIL.US,D,20250516,000000,48.3292,48.3802,48.3292,48.3802,907,0
+CIL.US,D,20250519,000000,48.65,48.88,48.5689,48.88,2020,0
+CIL.US,D,20250520,000000,49.13,49.1364,49.085,49.085,856,0
+CIL.US,D,20250521,000000,49.235,49.55,48.9658,48.9658,1055,0
+CIL.US,D,20250529,000000,49.2183,49.42,49.2183,49.42,268,0
+CIL.US,D,20250602,000000,49.58,49.9,49.57,49.9,1009,0
+CIL.US,D,20250603,000000,49.37,49.4,49.37,49.4,157,0
+CIL.US,D,20250604,000000,49.71,49.805,49.71,49.79,2662,0
+CIL.US,D,20250605,000000,49.89,49.94,49.72,49.72,1019,0
+CIL.US,D,20250606,000000,49.81,49.81,49.7997,49.7997,138,0
+CIL.US,D,20250609,000000,49.61,49.61,49.43,49.5628,1495,0
+CIL.US,D,20250610,000000,49.88,49.88,49.57,49.67,1667,0
+CIL.US,D,20250611,000000,49.68,49.81,49.52,49.52,1657,0
+CIL.US,D,20250612,000000,50.25,50.25,50.12,50.12,314,0
+CIL.US,D,20250613,000000,49.56,49.56,49.5084,49.5084,511,0
+CIL.US,D,20250616,000000,50.09,50.1,49.86,49.86,780,0
+CIL.US,D,20250617,000000,49.11,49.1838,49.1,49.1838,624,0
+CIL.US,D,20250618,000000,49.3501,49.3501,49.33,49.33,244,0
+CIL.US,D,20250620,000000,49.0846,49.0846,48.9331,48.9331,329,0
+CIL.US,D,20250626,000000,49.78,49.984,49.78,49.984,741,0
+CIL.US,D,20250630,000000,50.07,50.51,49.85,50.51,1737,0
+CIL.US,D,20250701,000000,50.27,50.416,50.26,50.416,330,0
+CIL.US,D,20250703,000000,50.55,50.55,50.39,50.5199,731,0
+CIL.US,D,20250707,000000,50.62,50.62,50.15,50.15,450,0
+CIL.US,D,20250708,000000,50.145,50.4,50.145,50.3188,9710,0
+CIL.US,D,20250709,000000,50.46,50.62,50.46,50.575,1197,0
+CIL.US,D,20250710,000000,50.48,50.5556,50.48,50.5556,204,0
+CIL.US,D,20250711,000000,50.165,50.165,50.155,50.155,363,0
+CIL.US,D,20250715,000000,50.315,50.315,49.6,49.6646,3315,0
+CIL.US,D,20250716,000000,49.695,49.9149,49.695,49.9149,4281,0
+CIL.US,D,20250717,000000,49.87,50.03,49.68,49.974,6928,0
+CIL.US,D,20250718,000000,49.83,49.9983,49.83,49.9351,1700,0
+CIL.US,D,20250721,000000,50.2762,50.3,49.87,50.25,11540,0
+CIL.US,D,20250722,000000,50.56,50.5689,50.56,50.5689,875,0
+CIL.US,D,20250724,000000,51.2017,51.2017,51.1605,51.1605,213,0
+CIL.US,D,20250725,000000,50.76,51.0597,50.76,51.0597,592,0
+CIL.US,D,20250728,000000,50.2094,50.2713,50.2094,50.2713,474,0
+CIL.US,D,20250730,000000,50.095,50.095,49.8785,49.8785,600,0
+CIL.US,D,20250804,000000,50,50.0847,50,50.0847,1694,0
+CIL.US,D,20250805,000000,50.09,50.1927,50.09,50.1927,171,0
+CIL.US,D,20250813,000000,51.39,51.4649,51.39,51.4649,60149,0
+CIL.US,D,20250826,000000,51.37,51.51,51.36,51.51,22735,0
+CIL.US,D,20250827,000000,51.18,51.41,51.18,51.3938,192424,0
+CIL.US,D,20250828,000000,51.5,51.554,51.5,51.554,297,0
+CIL.US,D,20250829,000000,51.33,51.41,51.33,51.35,105449,0
+CIL.US,D,20250904,000000,51.17,51.2639,51.15,51.2639,2683,0
+CIL.US,D,20250905,000000,51.5205,51.5205,51.49,51.49,321,0
+CIL.US,D,20250908,000000,51.51,51.6191,51.51,51.6191,118334,0
+CIL.US,D,20250909,000000,51.6499,51.6499,51.4564,51.4599,1563,0
+CIL.US,D,20250912,000000,51.89,51.89,51.8341,51.8341,194,0
+CIL.US,D,20250922,000000,51.59,51.6058,51.59,51.6058,397,0
+CIL.US,D,20250926,000000,51.08,51.2008,51.08,51.2008,302,0
+CIL.US,D,20250930,000000,51.34,51.5986,51.34,51.5986,685,0
+CIL.US,D,20251001,000000,51.72,51.94,51.71,51.83,2471,0
+CIL.US,D,20251010,000000,51.48,51.48,50.7653,50.7653,1240,0
+CIL.US,D,20251013,000000,51.02,51.1031,51.02,51.1031,187,0
+CIL.US,D,20251014,000000,51,51.47,50.95,51.3271,9526,0
+CIL.US,D,20251015,000000,51.4701,51.5851,51.4701,51.5851,274,0
+CIL.US,D,20251021,000000,51.9375,52.02,51.8389,51.8389,8773,0
+CIL.US,D,20251023,000000,52.16,52.31,52.16,52.2102,129134,0
+CIL.US,D,20251024,000000,52.3,52.38,52.25,52.28,3499,0
+CIL.US,D,20251027,000000,52.43,52.5632,52.43,52.5632,168122,0
+CIL.US,D,20251028,000000,52.39,52.67,52.39,52.5792,8341,0
+CIL.US,D,20251029,000000,52.33,52.33,51.96,52.1135,2425,0
+CIL.US,D,20251030,000000,51.75,51.9466,51.75,51.9466,509,0
+CIL.US,D,20251104,000000,51.49,51.49,51.42,51.42,165032,0
+CIL.US,D,20251105,000000,51.71,51.81,51.71,51.7599,3601,0
+CIL.US,D,20251106,000000,51.83,51.83,51.6743,51.6743,144,0
+CIL.US,D,20251111,000000,52.79,52.79,52.7547,52.7547,197,0
+CIL.US,D,20251112,000000,53.24,53.24,53.1827,53.1827,321,0
+CIL.US,D,20251113,000000,53.18,53.1824,52.7032,52.7032,1380,0
+CIL.US,D,20251114,000000,52.585,52.6304,52.585,52.6304,290,0
+CIL.US,D,20251117,000000,52.4,52.4,52.0003,52.0003,607,0
+CIL.US,D,20251118,000000,51.39,51.5351,51.39,51.46,285,0
+CIL.US,D,20251119,000000,51.495,51.495,51.1762,51.2633,250,0
+CIL.US,D,20251120,000000,51.645,51.645,50.7386,50.7386,1449,0
+CIL.US,D,20251121,000000,51.24,51.49,51.1405,51.4816,472,0
+CIL.US,D,20251124,000000,51.585,51.631,51.585,51.631,143,0
+CIL.US,D,20251125,000000,51.98,52.1025,51.98,52.1025,134,0
+CIL.US,D,20251128,000000,52.735,52.7503,52.735,52.7503,115,0
+CIL.US,D,20251201,000000,52.71,52.71,52.5689,52.5689,251,0
+CIL.US,D,20251202,000000,52.625,52.6672,52.625,52.6672,153,0
+CIL.US,D,20251203,000000,52.7,52.825,52.7,52.825,279,0
+CIL.US,D,20251204,000000,53.08,53.08,52.9211,52.9211,270,0
+CIL.US,D,20251205,000000,53.159,53.159,52.9242,52.9242,411,0
+CIL.US,D,20251208,000000,52.765,52.86,52.765,52.7839,598,0
+CIL.US,D,20251209,000000,52.81,52.81,52.75,52.75,196746,0
+CIL.US,D,20251210,000000,53.015,53.2534,53.015,53.2534,187,0
+CIL.US,D,20251211,000000,53.26,53.545,53.26,53.4228,1265,0
+CIL.US,D,20251212,000000,53.3,53.32,53.2,53.2253,1464,0
+CIL.US,D,20251215,000000,53.68,53.7,53.5824,53.5824,5141,0
+CIL.US,D,20251216,000000,53.37,53.45,53.23,53.3094,3954,0
+CIL.US,D,20251217,000000,52.99,53.025,52.99,53.025,8630,0
+CIL.US,D,20251218,000000,53.41,53.47,53.3303,53.3303,2432,0
+CIL.US,D,20251219,000000,53.655,53.655,53.5415,53.5415,187,0
+CIL.US,D,20251222,000000,53.705,53.725,53.705,53.725,314,0
+CIL.US,D,20251223,000000,53.88,54.04,53.88,54.0291,1435,0
+CIL.US,D,20251226,000000,54.031,54.21,53.8,54.1771,4138,0
+CIL.US,D,20251229,000000,54.011,54.0654,53.94,54.0654,52902,0
+CIL.US,D,20251230,000000,54.205,54.35,54.205,54.249,3980,0
+CIL.US,D,20251231,000000,53.99,53.99,53.9752,53.9752,136,0
+CIL.US,D,20260102,000000,54.28,54.4406,54.28,54.4406,4030,0
+CIL.US,D,20260105,000000,54.83,54.8873,54.58,54.8873,9273,0
+CIL.US,D,20260107,000000,54.89,54.89,54.75,54.8162,164063,0
+CIL.US,D,20260108,000000,54.82,54.9065,54.81,54.9065,2480,0
+CIL.US,D,20260109,000000,55.2,55.2198,55.18,55.2198,150394,0
+CIL.US,D,20260112,000000,55.41,55.4963,55.41,55.4963,274,0
+CIL.US,D,20260113,000000,55.37,55.37,55.225,55.225,550,0
+CIL.US,D,20260114,000000,55.43,55.5,55.38,55.5,108166,0
+CIL.US,D,20260115,000000,55.53,55.59,55.52,55.5254,3623,0
+CIL.US,D,20260120,000000,54.86,55.26,54.8,55.0543,96445,0
+CIL.US,D,20260121,000000,55.62,55.62,55.55,55.55,399,0
+CIL.US,D,20260122,000000,55.85,55.865,55.7846,55.7846,4394,0
+CIL.US,D,20260123,000000,55.67,56.1202,55.67,56.1202,51616,0
+CIL.US,D,20260126,000000,56.59,56.59,56.325,56.3617,1211,0
+CIL.US,D,20260127,000000,56.98,57.244,56.98,57.244,377,0
+CIL.US,D,20260128,000000,56.82,56.8348,56.565,56.8348,1412,0
+CIL.US,D,20260129,000000,56.94,57.005,56.82,56.9133,11068,0
diff --git a/daily/us/nasdaq etfs/coro.us.txt b/daily/us/nasdaq etfs/coro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4d3d326ff2fa1bc222903e6b25d61a91e4213678
--- /dev/null
+++ b/daily/us/nasdaq etfs/coro.us.txt	
@@ -0,0 +1,197 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CORO.US,D,20241209,000000,25.39,25.39,25.2466,25.2466,3546,0
+CORO.US,D,20241210,000000,25.17,25.17,25.01,25.01,1881,0
+CORO.US,D,20241211,000000,25.05,25.1111,25.05,25.1111,647,0
+CORO.US,D,20241212,000000,25.01,25.01,24.9175,24.9175,1113,0
+CORO.US,D,20241220,000000,24.13,24.1348,24.13,24.1348,165,0
+CORO.US,D,20241230,000000,23.95,23.95,23.73,23.8091,8046,0
+CORO.US,D,20241231,000000,23.73,23.7732,23.71,23.7732,524,0
+CORO.US,D,20250102,000000,23.8399,23.8399,23.7237,23.7237,140,0
+CORO.US,D,20250103,000000,23.78,23.8522,23.78,23.8522,210,0
+CORO.US,D,20250107,000000,24.03,24.03,23.9653,23.9653,139,0
+CORO.US,D,20250227,000000,25.53,25.538,25.2859,25.2859,824,0
+CORO.US,D,20250228,000000,25.22,25.2248,25.2,25.2248,1208,0
+CORO.US,D,20250305,000000,25.98,25.98,25.9671,25.9671,607,0
+CORO.US,D,20250313,000000,25.398,25.4,25.3596,25.3596,820,0
+CORO.US,D,20250319,000000,26.13,26.26,26.1299,26.25,8127,0
+CORO.US,D,20250327,000000,25.77,25.77,25.7489,25.7489,916,0
+CORO.US,D,20250328,000000,25.51,25.51,25.4319,25.4319,828,0
+CORO.US,D,20250404,000000,23.931,23.9749,23.3456,23.3456,378,0
+CORO.US,D,20250407,000000,22.86,22.86,22.852,22.852,131,0
+CORO.US,D,20250408,000000,23.45,23.45,22.54,22.54,264,0
+CORO.US,D,20250410,000000,23.56,23.79,23.5599,23.79,911,0
+CORO.US,D,20250417,000000,24.959,24.959,24.9212,24.9212,100,0
+CORO.US,D,20250429,000000,26.09,26.09,26.04,26.058,776,0
+CORO.US,D,20250507,000000,26.55,26.55,26.45,26.45,601,0
+CORO.US,D,20250512,000000,26.65,26.78,26.64,26.78,1198,0
+CORO.US,D,20250516,000000,26.96,27.045,26.9599,27.045,883,0
+CORO.US,D,20250520,000000,27.29,27.3284,27.2462,27.3069,564,0
+CORO.US,D,20250523,000000,27.243,27.28,27.243,27.28,543,0
+CORO.US,D,20250527,000000,27.519,27.55,27.49,27.51,8331,0
+CORO.US,D,20250528,000000,27.3,27.31,27.3,27.31,6767,0
+CORO.US,D,20250529,000000,27.52,27.52,27.413,27.43,7819,0
+CORO.US,D,20250530,000000,27.37,27.38,27.345,27.345,8171,0
+CORO.US,D,20250602,000000,27.4995,27.63,27.4995,27.6107,16456,0
+CORO.US,D,20250603,000000,27.5399,27.5399,27.515,27.515,6894,0
+CORO.US,D,20250604,000000,27.71,27.76,27.68,27.68,11433,0
+CORO.US,D,20250605,000000,27.81,27.81,27.683,27.73,1062,0
+CORO.US,D,20250606,000000,27.72,27.7945,27.72,27.7945,4899,0
+CORO.US,D,20250609,000000,27.93,27.97,27.855,27.855,12322,0
+CORO.US,D,20250610,000000,27.87,27.8984,27.82,27.8984,3062,0
+CORO.US,D,20250611,000000,27.94,27.94,27.905,27.905,1656,0
+CORO.US,D,20250612,000000,28.08,28.11,28.04,28.05,12997,0
+CORO.US,D,20250613,000000,27.775,27.775,27.7,27.74,14712,0
+CORO.US,D,20250616,000000,27.9584,27.9584,27.945,27.945,1019,0
+CORO.US,D,20250617,000000,27.77,27.77,27.56,27.56,3413,0
+CORO.US,D,20250618,000000,27.68,27.69,27.58,27.6,1558,0
+CORO.US,D,20250620,000000,27.47,27.5,27.4,27.43,7273,0
+CORO.US,D,20250623,000000,27.5784,27.6184,27.5784,27.6184,608,0
+CORO.US,D,20250624,000000,27.95,28.145,27.95,28.114,7347,0
+CORO.US,D,20250625,000000,27.96,27.96,27.96,27.96,171,0
+CORO.US,D,20250627,000000,28.4,28.4,28.27,28.34,14188,0
+CORO.US,D,20250701,000000,28.41,28.51,28.41,28.42,9945,0
+CORO.US,D,20250702,000000,28.17,28.24,28.17,28.215,935,0
+CORO.US,D,20250703,000000,28.2724,28.2724,28.253,28.2595,352,0
+CORO.US,D,20250707,000000,27.96,27.98,27.935,27.935,2125,0
+CORO.US,D,20250708,000000,28.0149,28.16,28.0149,28.155,5412,0
+CORO.US,D,20250709,000000,28.13,28.24,28.13,28.19,861,0
+CORO.US,D,20250711,000000,28.2,28.2,28.03,28.03,1179,0
+CORO.US,D,20250714,000000,28.07,28.13,28.02,28.125,1898,0
+CORO.US,D,20250715,000000,28.0099,28.01,27.985,28.005,2163,0
+CORO.US,D,20250717,000000,28.09,28.23,28.09,28.225,3837,0
+CORO.US,D,20250718,000000,28.32,28.32,28.1288,28.1362,3720,0
+CORO.US,D,20250721,000000,28.28,28.285,28.28,28.285,874,0
+CORO.US,D,20250722,000000,28.41,28.43,28.3994,28.3994,1439,0
+CORO.US,D,20250723,000000,28.66,28.905,28.66,28.905,1040,0
+CORO.US,D,20250724,000000,28.7664,28.82,28.7431,28.7431,4724,0
+CORO.US,D,20250725,000000,28.66,28.665,28.66,28.665,166,0
+CORO.US,D,20250728,000000,28.44,28.44,28.33,28.335,5026,0
+CORO.US,D,20250729,000000,28.45,28.45,28.39,28.395,1988,0
+CORO.US,D,20250730,000000,28.31,28.33,28.11,28.1911,5109,0
+CORO.US,D,20250731,000000,28.02,28.02,27.9628,27.9628,1526,0
+CORO.US,D,20250801,000000,27.84,27.87,27.82,27.8466,6495,0
+CORO.US,D,20250804,000000,28.16,28.23,28.14,28.1953,1477,0
+CORO.US,D,20250806,000000,28.43,28.505,28.43,28.505,1940,0
+CORO.US,D,20250807,000000,28.67,28.67,28.6,28.65,2182,0
+CORO.US,D,20250808,000000,28.79,28.79,28.755,28.755,1897,0
+CORO.US,D,20250811,000000,28.7,28.71,28.6705,28.6712,997,0
+CORO.US,D,20250812,000000,29.02,29.02,28.9938,29.0009,541,0
+CORO.US,D,20250813,000000,29.2435,29.27,29.2088,29.225,1064,0
+CORO.US,D,20250814,000000,29.1,29.12,29.01,29.0924,2619,0
+CORO.US,D,20250815,000000,29.21,29.2195,29.17,29.205,884,0
+CORO.US,D,20250818,000000,32.13,32.13,29.1925,29.2238,4674,0
+CORO.US,D,20250819,000000,29.25,29.25,29.075,29.075,522,0
+CORO.US,D,20250820,000000,29.09,29.1309,29.09,29.1309,13121,0
+CORO.US,D,20250821,000000,29.08,29.08,29.04,29.0479,1638,0
+CORO.US,D,20250822,000000,29.5,29.565,29.5,29.5174,915,0
+CORO.US,D,20250825,000000,29.38,29.38,29.27,29.27,627,0
+CORO.US,D,20250827,000000,29.1511,29.19,29.1511,29.175,1943,0
+CORO.US,D,20250829,000000,29.19,29.2,29.1765,29.1765,1123,0
+CORO.US,D,20250902,000000,28.952,28.975,28.93,28.975,4652,0
+CORO.US,D,20250903,000000,28.9686,29.025,28.9686,29.025,2080,0
+CORO.US,D,20250904,000000,29.101,29.16,29.09,29.1496,2294,0
+CORO.US,D,20250905,000000,29.339,29.3402,29.339,29.3402,1915,0
+CORO.US,D,20250908,000000,29.51,29.62,29.51,29.615,11723,0
+CORO.US,D,20250909,000000,29.63,29.63,29.59,29.59,305,0
+CORO.US,D,20250911,000000,29.98,30.0463,29.98,30.0463,209,0
+CORO.US,D,20250912,000000,30,30.05,29.96,29.9791,7970,0
+CORO.US,D,20250915,000000,30.095,30.21,30.061,30.18,11102,0
+CORO.US,D,20250916,000000,30.13,30.29,30.12,30.2023,4677,0
+CORO.US,D,20250917,000000,30.2,30.34,30.12,30.215,1679,0
+CORO.US,D,20250918,000000,30.23,30.24,30.19,30.1959,8026,0
+CORO.US,D,20250919,000000,30.23,30.23,30.22,30.225,2433,0
+CORO.US,D,20250922,000000,30.225,30.2558,30.11,30.2558,939,0
+CORO.US,D,20250923,000000,30.31,30.3156,30.3099,30.315,23864,0
+CORO.US,D,20250926,000000,29.935,29.9866,29.935,29.9866,240,0
+CORO.US,D,20250930,000000,30.28,30.3071,30.28,30.3071,2165,0
+CORO.US,D,20251001,000000,30.5303,30.5395,30.47,30.5191,4265,0
+CORO.US,D,20251002,000000,30.58,30.5901,30.58,30.5901,243,0
+CORO.US,D,20251003,000000,30.83,30.83,30.7932,30.7932,1008,0
+CORO.US,D,20251006,000000,30.913,30.913,30.8643,30.8944,1986,0
+CORO.US,D,20251007,000000,30.77,30.77,30.5998,30.615,1580,0
+CORO.US,D,20251008,000000,30.759,30.7664,30.7147,30.7664,2914,0
+CORO.US,D,20251009,000000,30.6,30.629,30.4728,30.4728,1225,0
+CORO.US,D,20251010,000000,30.4,30.4,29.7563,29.7563,8026,0
+CORO.US,D,20251013,000000,30.201,30.23,30.18,30.2199,4843,0
+CORO.US,D,20251014,000000,30.196,30.21,30.196,30.2055,1108,0
+CORO.US,D,20251015,000000,30.45,30.4505,30.45,30.4505,748,0
+CORO.US,D,20251016,000000,30.565,30.65,30.54,30.5614,4748,0
+CORO.US,D,20251020,000000,30.93,30.93,30.91,30.91,359,0
+CORO.US,D,20251021,000000,30.63,30.69,30.59,30.6136,7677,0
+CORO.US,D,20251022,000000,30.553,30.58,30.553,30.58,340,0
+CORO.US,D,20251024,000000,30.85,30.9156,30.85,30.915,811,0
+CORO.US,D,20251028,000000,31.08,31.27,31.08,31.1892,11306,0
+CORO.US,D,20251029,000000,31.31,31.37,31.07,31.1461,10550,0
+CORO.US,D,20251030,000000,30.97,31.0595,30.9,30.97,5376,0
+CORO.US,D,20251031,000000,30.89,30.93,30.89,30.9256,662,0
+CORO.US,D,20251103,000000,30.93,31.05,30.93,31.0184,3190,0
+CORO.US,D,20251104,000000,30.65,30.68,30.575,30.575,2116,0
+CORO.US,D,20251106,000000,30.79,30.79,30.59,30.673,3634,0
+CORO.US,D,20251107,000000,30.49,30.686,30.3987,30.686,2509,0
+CORO.US,D,20251110,000000,31.03,31.145,31.03,31.145,6563,0
+CORO.US,D,20251111,000000,31.29,31.29,31.2501,31.2501,3653,0
+CORO.US,D,20251113,000000,31.2134,31.2134,31.0025,31.0438,5496,0
+CORO.US,D,20251114,000000,30.9901,30.9904,30.9901,30.9904,177,0
+CORO.US,D,20251117,000000,30.72,30.72,30.563,30.6401,7140,0
+CORO.US,D,20251118,000000,30.3,30.47,30.3,30.3806,2363,0
+CORO.US,D,20251119,000000,30.32,30.36,30.291,30.3175,7132,0
+CORO.US,D,20251120,000000,30.55,30.5501,29.835,29.8576,6152,0
+CORO.US,D,20251121,000000,29.91,30.15,29.91,30.1363,2430,0
+CORO.US,D,20251124,000000,30.35,30.3585,30.35,30.3585,225,0
+CORO.US,D,20251125,000000,30.5905,30.5973,30.5905,30.5973,381,0
+CORO.US,D,20251126,000000,30.929,30.99,30.9,30.925,1737,0
+CORO.US,D,20251128,000000,30.9981,31.0149,30.9981,31.0149,1718,0
+CORO.US,D,20251201,000000,30.94,30.97,30.9,30.9096,1171,0
+CORO.US,D,20251202,000000,30.76,30.79,30.71,30.78,3843,0
+CORO.US,D,20251203,000000,30.91,30.93,30.88,30.9101,8407,0
+CORO.US,D,20251204,000000,31.02,31.02,30.912,30.942,6315,0
+CORO.US,D,20251205,000000,31.0455,31.0455,31.0334,31.0334,2359,0
+CORO.US,D,20251208,000000,31.01,31.01,30.95,30.9665,1393,0
+CORO.US,D,20251209,000000,31.015,31.015,30.93,30.93,970,0
+CORO.US,D,20251210,000000,30.9875,31.245,30.971,31.245,2079,0
+CORO.US,D,20251211,000000,31.265,31.3259,31.265,31.3259,521,0
+CORO.US,D,20251212,000000,31.38,31.38,31.03,31.0692,6332,0
+CORO.US,D,20251215,000000,31.3064,31.3064,31.1552,31.185,1778,0
+CORO.US,D,20251216,000000,31.06,31.06,30.96,30.9982,2926,0
+CORO.US,D,20251217,000000,30.802,30.802,30.756,30.756,2313,0
+CORO.US,D,20251218,000000,31.043,31.09,30.96,30.9878,2804,0
+CORO.US,D,20251219,000000,31.33,31.35,31.238,31.238,1925,0
+CORO.US,D,20251222,000000,31.28,31.38,31.25,31.365,1257,0
+CORO.US,D,20251223,000000,31.07,31.07,31.04,31.04,415,0
+CORO.US,D,20251224,000000,31.0616,31.13,31.0616,31.1,1588,0
+CORO.US,D,20251226,000000,31.1312,31.21,31.1312,31.21,3600,0
+CORO.US,D,20251229,000000,31.13,31.19,31.115,31.1377,4425,0
+CORO.US,D,20251230,000000,31.57,31.83,31.214,31.214,1307,0
+CORO.US,D,20251231,000000,31.0795,31.0795,31.0607,31.0746,1807,0
+CORO.US,D,20260102,000000,31.5,31.54,31.48,31.5363,4201,0
+CORO.US,D,20260105,000000,31.694,31.9394,31.694,31.9235,1343,0
+CORO.US,D,20260106,000000,32.09,32.09,32.0476,32.055,2220,0
+CORO.US,D,20260107,000000,31.95,31.9697,31.88,31.885,11816,0
+CORO.US,D,20260108,000000,31.82,31.9,31.71,31.875,6028,0
+CORO.US,D,20260109,000000,32.06,32.16,32.06,32.1388,4922,0
+CORO.US,D,20260112,000000,32.32,32.3896,32.32,32.3896,1759,0
+CORO.US,D,20260113,000000,32.35,32.3984,32.22,32.24,3306,0
+CORO.US,D,20260114,000000,32.33,32.3602,32.295,32.3602,2812,0
+CORO.US,D,20260115,000000,32.61,32.61,32.49,32.49,3096,0
+CORO.US,D,20260116,000000,32.46,32.49,32.37,32.485,3187,0
+CORO.US,D,20260120,000000,32.28,32.28,32.03,32.0514,3157,0
+CORO.US,D,20260121,000000,32.35,32.5395,32.34,32.4481,4068,0
+CORO.US,D,20260122,000000,32.54,32.656,32.54,32.635,3379,0
+CORO.US,D,20260123,000000,32.62,32.8019,32.605,32.8019,2725,0
+CORO.US,D,20260126,000000,32.93,33.01,32.9,32.9,8108,0
+CORO.US,D,20260127,000000,33.2576,33.447,33.2576,33.4375,6888,0
+CORO.US,D,20260128,000000,33.43,33.43,33.25,33.3702,3274,0
+CORO.US,D,20260129,000000,33.64,33.64,33.26,33.48,4245,0
+CORO.US,D,20260130,000000,33.24,33.24,32.92,32.9743,2430,0
+CORO.US,D,20260202,000000,32.99,33.165,32.99,33.1306,6117,0
+CORO.US,D,20260203,000000,33.29,33.29,33.06,33.1904,6405,0
+CORO.US,D,20260204,000000,33.45,33.45,33.05,33.14,10566,0
+CORO.US,D,20260205,000000,32.86,32.97,32.8045,32.805,3391,0
+CORO.US,D,20260206,000000,33.461,33.565,33.461,33.5609,2176,0
+CORO.US,D,20260209,000000,33.911,34.015,33.911,34.0149,1386,0
+CORO.US,D,20260210,000000,34.16,34.2195,34.14,34.14,14472,0
+CORO.US,D,20260211,000000,34.39,34.475,34.25,34.465,11578,0
+CORO.US,D,20260212,000000,34.5,34.5,34.03,34.072,6375,0
+CORO.US,D,20260213,000000,33.918,34.24,33.918,34.1937,3124,0
+CORO.US,D,20260217,000000,33.95,34.12,33.7799,34.1024,1896,0
+CORO.US,D,20260218,000000,34.36,34.36,34.14,34.21,2557,0
diff --git a/daily/us/nasdaq etfs/cpls.us.txt b/daily/us/nasdaq etfs/cpls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dedb93a214087b9b1261099a656dd4941a2a2b45
--- /dev/null
+++ b/daily/us/nasdaq etfs/cpls.us.txt	
@@ -0,0 +1,529 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPLS.US,D,20231214,000000,35.795,35.795,35.795,35.795,32,0
+CPLS.US,D,20231215,000000,35.69,35.758,35.69,35.758,5013,0
+CPLS.US,D,20231218,000000,35.68,35.68,35.68,35.68,59,0
+CPLS.US,D,20231221,000000,35.8423,35.8423,35.8423,35.8423,63,0
+CPLS.US,D,20231222,000000,35.83,35.83,35.83,35.83,63,0
+CPLS.US,D,20231226,000000,35.8612,35.8612,35.8612,35.8612,58,0
+CPLS.US,D,20231227,000000,36.1222,36.1222,36.1222,36.1222,1,0
+CPLS.US,D,20231228,000000,35.956,35.956,35.956,35.956,77,0
+CPLS.US,D,20231229,000000,35.89,35.89,35.89,35.89,4,0
+CPLS.US,D,20240102,000000,35.74,35.74,35.74,35.74,80,0
+CPLS.US,D,20240103,000000,35.58,35.74,35.58,35.74,2910,0
+CPLS.US,D,20240104,000000,35.58,35.58,35.58,35.58,3,0
+CPLS.US,D,20240105,000000,35.4778,35.4778,35.4778,35.4778,4,0
+CPLS.US,D,20240108,000000,35.6442,35.6442,35.6442,35.6442,1,0
+CPLS.US,D,20240109,000000,35.6,35.63,35.6,35.63,88235,0
+CPLS.US,D,20240110,000000,35.605,35.605,35.605,35.605,1,0
+CPLS.US,D,20240111,000000,35.72,35.72,35.72,35.72,6,0
+CPLS.US,D,20240112,000000,35.7907,35.7907,35.7907,35.7907,1,0
+CPLS.US,D,20240116,000000,35.55,35.55,35.55,35.55,1,0
+CPLS.US,D,20240117,000000,35.448,35.448,35.448,35.448,1,0
+CPLS.US,D,20240118,000000,35.3979,35.3979,35.3979,35.3979,1,0
+CPLS.US,D,20240119,000000,35.36,35.3901,35.36,35.3901,5474,0
+CPLS.US,D,20240122,000000,35.55,35.58,35.46,35.46,46862,0
+CPLS.US,D,20240123,000000,35.38,35.3982,35.38,35.3982,52183,0
+CPLS.US,D,20240124,000000,35.4,35.4,35.3174,35.3174,5449,0
+CPLS.US,D,20240125,000000,35.45,35.4666,35.4,35.4666,57097,0
+CPLS.US,D,20240126,000000,35.42,35.46,35.42,35.46,10500,0
+CPLS.US,D,20240129,000000,35.515,35.5744,35.515,35.5744,7391,0
+CPLS.US,D,20240130,000000,35.6,35.6148,35.6,35.6148,10350,0
+CPLS.US,D,20240131,000000,35.7471,35.7471,35.7471,35.7471,77,0
+CPLS.US,D,20240201,000000,35.85,35.8524,35.79,35.8524,24336,0
+CPLS.US,D,20240202,000000,35.55,35.58,35.54,35.555,44283,0
+CPLS.US,D,20240205,000000,35.37,35.37,35.295,35.295,19143,0
+CPLS.US,D,20240206,000000,35.4566,35.4566,35.4566,35.4566,23,0
+CPLS.US,D,20240207,000000,35.421,35.421,35.3949,35.3949,2090,0
+CPLS.US,D,20240208,000000,35.3113,35.325,35.2782,35.28,2989,0
+CPLS.US,D,20240209,000000,35.24,35.24,35.228,35.235,2430,0
+CPLS.US,D,20240212,000000,35.2982,35.2982,35.265,35.265,1621,0
+CPLS.US,D,20240213,000000,34.9798,34.9798,34.9643,34.9643,3009,0
+CPLS.US,D,20240214,000000,35.04,35.085,35.035,35.085,2235,0
+CPLS.US,D,20240215,000000,35.1587,35.19,35.1587,35.175,1593,0
+CPLS.US,D,20240216,000000,35.0692,35.0692,35.0687,35.0687,188,0
+CPLS.US,D,20240220,000000,35.15,35.169,35.1108,35.1108,2992,0
+CPLS.US,D,20240221,000000,35.0799,35.08,35.0399,35.0399,4743,0
+CPLS.US,D,20240222,000000,35.055,35.055,35.055,35.055,1,0
+CPLS.US,D,20240223,000000,35.12,35.185,35.1054,35.185,761,0
+CPLS.US,D,20240226,000000,35.115,35.115,35.115,35.115,8,0
+CPLS.US,D,20240227,000000,35.08,35.08,35.06,35.06,972,0
+CPLS.US,D,20240228,000000,35.11,35.1236,35.11,35.1236,443,0
+CPLS.US,D,20240229,000000,35.1627,35.1627,35.1627,35.1627,1,0
+CPLS.US,D,20240301,000000,35.17,35.185,35.17,35.185,4308,0
+CPLS.US,D,20240304,000000,35.13,35.135,35.12,35.135,1520,0
+CPLS.US,D,20240305,000000,35.28,35.295,35.28,35.295,1418,0
+CPLS.US,D,20240306,000000,35.31,35.37,35.31,35.35,1538,0
+CPLS.US,D,20240307,000000,35.36,35.43,35.36,35.41,5544,0
+CPLS.US,D,20240308,000000,35.4833,35.4833,35.45,35.45,739,0
+CPLS.US,D,20240311,000000,35.4207,35.4207,35.4207,35.4207,44,0
+CPLS.US,D,20240312,000000,35.3248,35.3248,35.3248,35.3248,28,0
+CPLS.US,D,20240313,000000,35.2891,35.2891,35.2891,35.2891,29,0
+CPLS.US,D,20240314,000000,35.08,35.08,35.08,35.08,1,0
+CPLS.US,D,20240315,000000,35.06,35.06,35.06,35.06,130,0
+CPLS.US,D,20240318,000000,35.05,35.05,35.03,35.03,103,0
+CPLS.US,D,20240319,000000,35.12,35.12,35.1103,35.1103,100,0
+CPLS.US,D,20240320,000000,35.17,35.17,35.17,35.17,4,0
+CPLS.US,D,20240321,000000,35.21,35.21,35.2,35.2,100,0
+CPLS.US,D,20240322,000000,35.33,35.33,35.32,35.32,100,0
+CPLS.US,D,20240325,000000,35.27,35.27,35.25,35.25,611,0
+CPLS.US,D,20240326,000000,35.26,35.29,35.26,35.265,785,0
+CPLS.US,D,20240327,000000,35.3806,35.3806,35.3806,35.3806,4,0
+CPLS.US,D,20240328,000000,35.44,35.44,35.3842,35.3842,247,0
+CPLS.US,D,20240401,000000,35.01,35.01,34.98,34.98,104,0
+CPLS.US,D,20240402,000000,34.96,34.96,34.96,34.96,2,0
+CPLS.US,D,20240403,000000,34.98,34.98,34.9712,34.9712,105,0
+CPLS.US,D,20240404,000000,35,35.07,35,35.07,2147,0
+CPLS.US,D,20240405,000000,34.91,34.92,34.8995,34.8995,1012,0
+CPLS.US,D,20240408,000000,34.86,34.9,34.86,34.9,512954,0
+CPLS.US,D,20240409,000000,35.05,35.07,35.05,35.055,51642,0
+CPLS.US,D,20240410,000000,34.7,34.7,34.66,34.665,1998,0
+CPLS.US,D,20240411,000000,34.66,34.6994,34.645,34.645,25991,0
+CPLS.US,D,20240412,000000,34.7276,34.7276,34.7276,34.7276,1,0
+CPLS.US,D,20240415,000000,34.53,34.53,34.482,34.482,879,0
+CPLS.US,D,20240416,000000,34.37,34.44,34.37,34.395,2029,0
+CPLS.US,D,20240417,000000,34.54,34.54,34.53,34.54,6567,0
+CPLS.US,D,20240418,000000,34.465,34.465,34.465,34.465,1,0
+CPLS.US,D,20240419,000000,34.5,34.5,34.5,34.5,1,0
+CPLS.US,D,20240422,000000,34.55,34.55,34.55,34.55,1,0
+CPLS.US,D,20240423,000000,34.6,34.6,34.6,34.6,2,0
+CPLS.US,D,20240424,000000,34.4999,34.505,34.49,34.505,722,0
+CPLS.US,D,20240425,000000,34.39,34.39,34.39,34.39,1,0
+CPLS.US,D,20240426,000000,34.47,34.47,34.43,34.4613,4752,0
+CPLS.US,D,20240429,000000,34.575,34.575,34.575,34.575,1,0
+CPLS.US,D,20240430,000000,34.53,34.53,34.42,34.4368,1595,0
+CPLS.US,D,20240501,000000,34.465,34.465,34.465,34.465,1,0
+CPLS.US,D,20240502,000000,34.605,34.605,34.605,34.605,1,0
+CPLS.US,D,20240503,000000,34.77,34.77,34.77,34.77,1,0
+CPLS.US,D,20240506,000000,34.81,34.81,34.81,34.81,1,0
+CPLS.US,D,20240507,000000,34.9,34.94,34.86,34.86,2046,0
+CPLS.US,D,20240508,000000,34.8,34.8,34.76,34.785,2701,0
+CPLS.US,D,20240509,000000,34.865,34.865,34.865,34.865,75,0
+CPLS.US,D,20240510,000000,34.773,34.773,34.773,34.773,14,0
+CPLS.US,D,20240513,000000,34.78,34.83,34.77,34.77,2317,0
+CPLS.US,D,20240514,000000,34.855,34.88,34.855,34.88,573,0
+CPLS.US,D,20240515,000000,35.1035,35.1035,35.1035,35.1035,73,0
+CPLS.US,D,20240516,000000,35.05,35.05,35.05,35.05,1,0
+CPLS.US,D,20240517,000000,34.98,34.98,34.98,34.98,86,0
+CPLS.US,D,20240520,000000,34.95,34.95,34.95,34.95,1,0
+CPLS.US,D,20240521,000000,35.015,35.015,35.015,35.015,1,0
+CPLS.US,D,20240522,000000,34.99,34.99,34.9751,34.9751,106,0
+CPLS.US,D,20240523,000000,34.85,34.88,34.85,34.8697,1619,0
+CPLS.US,D,20240524,000000,34.89,34.9156,34.89,34.9156,524,0
+CPLS.US,D,20240528,000000,34.79,34.79,34.79,34.79,1,0
+CPLS.US,D,20240529,000000,34.63,34.63,34.63,34.63,1,0
+CPLS.US,D,20240530,000000,34.77,34.77,34.77,34.77,1,0
+CPLS.US,D,20240531,000000,34.9101,34.9101,34.9101,34.9101,23,0
+CPLS.US,D,20240603,000000,34.92,34.95,34.92,34.95,155,0
+CPLS.US,D,20240604,000000,35.09,35.09,35.09,35.09,1,0
+CPLS.US,D,20240605,000000,35.18,35.18,35.18,35.18,1,0
+CPLS.US,D,20240606,000000,35.1621,35.2,35.1621,35.2,821,0
+CPLS.US,D,20240607,000000,34.92,34.92,34.92,34.92,2,0
+CPLS.US,D,20240610,000000,34.87,34.89,34.87,34.87,4234,0
+CPLS.US,D,20240611,000000,34.91,35.0136,34.91,34.995,272,0
+CPLS.US,D,20240612,000000,35.26,35.26,35.1455,35.1455,200,0
+CPLS.US,D,20240613,000000,35.329,35.329,35.3203,35.3203,731,0
+CPLS.US,D,20240614,000000,35.34,35.34,35.34,35.34,52,0
+CPLS.US,D,20240617,000000,35.215,35.215,35.215,35.215,36,0
+CPLS.US,D,20240618,000000,35.34,35.34,35.34,35.34,30,0
+CPLS.US,D,20240620,000000,35.28,35.28,35.28,35.28,2,0
+CPLS.US,D,20240621,000000,35.28,35.285,35.28,35.285,361,0
+CPLS.US,D,20240624,000000,35.31,35.31,35.3,35.305,15772,0
+CPLS.US,D,20240625,000000,35.3274,35.3274,35.3274,35.3274,10,0
+CPLS.US,D,20240626,000000,35.16,35.175,35.16,35.16,10247,0
+CPLS.US,D,20240627,000000,35.2289,35.24,35.2289,35.24,430,0
+CPLS.US,D,20240628,000000,35.16,35.16,35.0805,35.0805,11245,0
+CPLS.US,D,20240701,000000,34.8,34.8,34.755,34.755,2406,0
+CPLS.US,D,20240702,000000,34.87,34.895,34.84,34.895,7158,0
+CPLS.US,D,20240703,000000,35.01,35.08,35.01,35.075,10508,0
+CPLS.US,D,20240705,000000,35.1799,35.225,35.145,35.225,1318,0
+CPLS.US,D,20240708,000000,35.235,35.235,35.235,35.235,3,0
+CPLS.US,D,20240709,000000,35.19,35.195,35.19,35.195,5548,0
+CPLS.US,D,20240710,000000,35.23,35.2386,35.23,35.2386,1073,0
+CPLS.US,D,20240711,000000,35.44,35.45,35.4222,35.4222,15103,0
+CPLS.US,D,20240712,000000,35.45,35.52,35.45,35.4961,476,0
+CPLS.US,D,20240715,000000,35.52,35.52,35.4,35.41,5574,0
+CPLS.US,D,20240716,000000,35.49,35.5424,35.49,35.5424,627,0
+CPLS.US,D,20240717,000000,35.5552,35.5552,35.5552,35.5552,49,0
+CPLS.US,D,20240718,000000,35.4902,35.4902,35.45,35.45,1409,0
+CPLS.US,D,20240719,000000,35.3653,35.3653,35.3653,35.3653,35,0
+CPLS.US,D,20240722,000000,35.3562,35.3562,35.3562,35.3562,4,0
+CPLS.US,D,20240723,000000,35.38,35.38,35.3613,35.3613,56755,0
+CPLS.US,D,20240724,000000,35.4,35.4,35.315,35.315,8199,0
+CPLS.US,D,20240725,000000,35.375,35.3897,35.375,35.385,1001,0
+CPLS.US,D,20240726,000000,35.4601,35.4601,35.25,35.4334,12412,0
+CPLS.US,D,20240729,000000,35.53,35.53,35.5191,35.5191,312,0
+CPLS.US,D,20240730,000000,35.56,35.58,35.557,35.557,1055,0
+CPLS.US,D,20240731,000000,35.61,35.7351,35.61,35.7351,612,0
+CPLS.US,D,20240801,000000,35.74,35.8,35.73,35.7567,10802,0
+CPLS.US,D,20240802,000000,36.1171,36.125,36.1171,36.125,317,0
+CPLS.US,D,20240805,000000,36.12,36.12,36.095,36.095,114,0
+CPLS.US,D,20240806,000000,36.0182,36.0182,35.8693,35.8693,933,0
+CPLS.US,D,20240807,000000,35.8,35.8,35.7598,35.76,1449,0
+CPLS.US,D,20240808,000000,35.7259,35.73,35.725,35.73,1104,0
+CPLS.US,D,20240809,000000,35.83,35.87,35.77,35.815,111394,0
+CPLS.US,D,20240812,000000,35.88,35.96,35.8639,35.8639,6510,0
+CPLS.US,D,20240813,000000,36.01,36.07,36.0099,36.015,1406,0
+CPLS.US,D,20240814,000000,36.1,36.12,36.1,36.105,1428,0
+CPLS.US,D,20240815,000000,35.97,35.98,35.965,35.965,437,0
+CPLS.US,D,20240816,000000,36,36.07,36,36.07,625,0
+CPLS.US,D,20240819,000000,36.16,36.16,36.14,36.15,2671,0
+CPLS.US,D,20240820,000000,36.19,36.19,36.19,36.19,2,0
+CPLS.US,D,20240821,000000,36.27,36.27,36.27,36.27,85,0
+CPLS.US,D,20240822,000000,36.12,36.12,36.12,36.12,3,0
+CPLS.US,D,20240823,000000,36.24,36.275,36.24,36.275,417,0
+CPLS.US,D,20240826,000000,36.27,36.27,36.2649,36.2649,1082,0
+CPLS.US,D,20240827,000000,36.2099,36.245,36.2099,36.245,1988,0
+CPLS.US,D,20240828,000000,36.228,36.228,36.21,36.21,191,0
+CPLS.US,D,20240829,000000,36.16,36.16,36.16,36.16,65,0
+CPLS.US,D,20240830,000000,36.19,36.19,36.0926,36.0926,2851,0
+CPLS.US,D,20240903,000000,36.09,36.095,36.063,36.095,1702,0
+CPLS.US,D,20240904,000000,36.22,36.2819,36.2199,36.2819,3128,0
+CPLS.US,D,20240905,000000,36.34,36.35,36.34,36.35,2660,0
+CPLS.US,D,20240906,000000,36.3043,36.5145,36.3043,36.385,2267,0
+CPLS.US,D,20240909,000000,36.43,36.45,36.43,36.445,929,0
+CPLS.US,D,20240910,000000,36.525,36.525,36.525,36.525,157,0
+CPLS.US,D,20240911,000000,36.525,36.525,36.525,36.525,1,0
+CPLS.US,D,20240912,000000,36.495,36.495,36.495,36.495,2,0
+CPLS.US,D,20240913,000000,36.59,36.59,36.58,36.58,856,0
+CPLS.US,D,20240916,000000,36.6,36.68,36.6,36.68,1222,0
+CPLS.US,D,20240917,000000,36.66,36.68,36.66,36.67,1794,0
+CPLS.US,D,20240918,000000,36.61,36.69,36.51,36.51,860,0
+CPLS.US,D,20240919,000000,36.51,36.54,36.51,36.54,193,0
+CPLS.US,D,20240920,000000,36.54,36.55,36.54,36.54,594,0
+CPLS.US,D,20240923,000000,36.54,36.63,36.54,36.56,7997,0
+CPLS.US,D,20240924,000000,36.53,36.65,36.53,36.57,1485,0
+CPLS.US,D,20240925,000000,36.41,36.41,36.41,36.41,84,0
+CPLS.US,D,20240926,000000,36.43,36.44,36.42,36.42,5000,0
+CPLS.US,D,20240927,000000,36.5,36.61,36.5,36.54,2170,0
+CPLS.US,D,20241001,000000,36.4,36.4,36.4,36.4,1,0
+CPLS.US,D,20241002,000000,36.35,36.35,36.335,36.335,1609,0
+CPLS.US,D,20241003,000000,36.1601,36.19,36.1601,36.19,215,0
+CPLS.US,D,20241004,000000,36.005,36.03,35.95,35.96,2356,0
+CPLS.US,D,20241007,000000,35.81,35.81,35.81,35.81,10,0
+CPLS.US,D,20241008,000000,35.8719,35.8719,35.8719,35.8719,1,0
+CPLS.US,D,20241009,000000,35.82,35.82,35.8072,35.81,1446,0
+CPLS.US,D,20241010,000000,35.7,35.75,35.7,35.75,1414,0
+CPLS.US,D,20241011,000000,35.8045,35.8045,35.8045,35.8045,1,0
+CPLS.US,D,20241014,000000,35.73,35.775,35.73,35.775,449,0
+CPLS.US,D,20241015,000000,35.91,35.91,35.9012,35.9012,1349,0
+CPLS.US,D,20241016,000000,35.98,35.99,35.97,35.97,3254,0
+CPLS.US,D,20241017,000000,35.7987,35.7987,35.7987,35.7987,1,0
+CPLS.US,D,20241018,000000,35.8268,35.8268,35.8268,35.8268,1,0
+CPLS.US,D,20241021,000000,35.6,35.6058,35.6,35.6058,307,0
+CPLS.US,D,20241022,000000,35.54,35.6,35.54,35.6,1187,0
+CPLS.US,D,20241023,000000,35.48,35.48,35.47,35.47,945,0
+CPLS.US,D,20241024,000000,35.61,35.61,35.57,35.57,1097,0
+CPLS.US,D,20241025,000000,35.495,35.495,35.495,35.495,20,0
+CPLS.US,D,20241028,000000,35.51,35.51,35.44,35.4953,1463,0
+CPLS.US,D,20241029,000000,35.485,35.485,35.485,35.485,2,0
+CPLS.US,D,20241030,000000,35.46,35.46,35.46,35.46,22,0
+CPLS.US,D,20241031,000000,35.41,35.4505,35.41,35.4409,2650,0
+CPLS.US,D,20241104,000000,35.3,35.325,35.3,35.325,537,0
+CPLS.US,D,20241105,000000,35.28,35.415,35.28,35.415,42328,0
+CPLS.US,D,20241106,000000,35.1099,35.18,35.1099,35.1539,3653,0
+CPLS.US,D,20241107,000000,35.41,35.41,35.4028,35.4028,27708,0
+CPLS.US,D,20241108,000000,35.4608,35.51,35.4608,35.51,254,0
+CPLS.US,D,20241111,000000,35.43,35.43,35.43,35.43,2719,0
+CPLS.US,D,20241114,000000,35.3,35.31,35.1779,35.1779,1201,0
+CPLS.US,D,20241119,000000,35.31,35.31,35.28,35.28,2415,0
+CPLS.US,D,20241120,000000,35.2208,35.25,35.2208,35.2369,6230,0
+CPLS.US,D,20241121,000000,35.21,35.3,35.2098,35.21,2378,0
+CPLS.US,D,20241125,000000,35.54,35.54,35.5101,35.5341,429,0
+CPLS.US,D,20241126,000000,35.45,35.475,35.45,35.475,5676,0
+CPLS.US,D,20241127,000000,35.59,35.675,35.58,35.6128,5164,0
+CPLS.US,D,20241129,000000,35.71,35.725,35.71,35.725,3224,0
+CPLS.US,D,20241204,000000,35.69,35.75,35.69,35.7415,3118,0
+CPLS.US,D,20241205,000000,35.669,35.74,35.645,35.73,3655,0
+CPLS.US,D,20241206,000000,35.81,35.81,35.785,35.785,196,0
+CPLS.US,D,20241210,000000,35.66,35.67,35.6502,35.6502,2977,0
+CPLS.US,D,20241213,000000,35.35,35.35,35.27,35.28,6034,0
+CPLS.US,D,20241216,000000,35.36,35.385,35.3,35.3543,123826,0
+CPLS.US,D,20241218,000000,35.305,35.32,35.0486,35.0486,1065,0
+CPLS.US,D,20241219,000000,34.97,34.99,34.9699,34.9793,1791,0
+CPLS.US,D,20241220,000000,35.08,35.08,35.04,35.05,1661,0
+CPLS.US,D,20241223,000000,35.03,35.03,34.95,34.95,6618,0
+CPLS.US,D,20241224,000000,34.94,34.97,34.94,34.97,703,0
+CPLS.US,D,20241226,000000,35.03,35.0392,35.0299,35.0392,634,0
+CPLS.US,D,20241227,000000,35.02,35.02,34.8001,34.935,7369,0
+CPLS.US,D,20241230,000000,34.85,34.88,34.85,34.88,2256,0
+CPLS.US,D,20241231,000000,34.92,34.92,34.8298,34.8298,484,0
+CPLS.US,D,20250102,000000,34.92,34.92,34.86,34.86,2976,0
+CPLS.US,D,20250103,000000,34.9,34.92,34.825,34.8263,10070,0
+CPLS.US,D,20250106,000000,34.75,34.78,34.74,34.755,10978,0
+CPLS.US,D,20250107,000000,34.62,34.66,34.62,34.65,18810,0
+CPLS.US,D,20250108,000000,34.64,34.76,34.6,34.695,10740,0
+CPLS.US,D,20250110,000000,34.53,34.58,34.48,34.5124,2828,0
+CPLS.US,D,20250113,000000,34.44,34.4952,34.44,34.47,15466,0
+CPLS.US,D,20250114,000000,34.46,34.4877,34.46,34.4877,432,0
+CPLS.US,D,20250115,000000,34.76,34.775,34.75,34.775,7482,0
+CPLS.US,D,20250117,000000,34.85,34.86,34.85,34.86,112,0
+CPLS.US,D,20250121,000000,34.941,34.96,34.91,34.935,180005,0
+CPLS.US,D,20250122,000000,34.95,34.95,34.87,34.88,212380,0
+CPLS.US,D,20250123,000000,34.8056,34.82,34.8,34.82,781,0
+CPLS.US,D,20250124,000000,34.86,34.8665,34.86,34.8665,222,0
+CPLS.US,D,20250127,000000,35.01,35.0556,35.01,35.0556,467,0
+CPLS.US,D,20250128,000000,35.005,35.03,35.005,35.03,104,0
+CPLS.US,D,20250129,000000,35.0029,35.0029,34.99,34.99,1193,0
+CPLS.US,D,20250131,000000,35.03,35.03,34.9734,34.9777,2040,0
+CPLS.US,D,20250203,000000,34.95,34.9696,34.84,34.87,90572,0
+CPLS.US,D,20250204,000000,34.93,34.93,34.92,34.925,7543,0
+CPLS.US,D,20250205,000000,35.14,35.14,35.115,35.115,2276,0
+CPLS.US,D,20250206,000000,35.0992,35.1,35.0699,35.09,1645,0
+CPLS.US,D,20250207,000000,35.015,35.06,34.9555,34.9555,4956,0
+CPLS.US,D,20250210,000000,34.99,34.99,34.71,34.98,2914,0
+CPLS.US,D,20250211,000000,34.94,34.94,34.81,34.88,45166,0
+CPLS.US,D,20250212,000000,34.67,34.76,34.61,34.76,32562,0
+CPLS.US,D,20250213,000000,34.88,34.94,34.84,34.915,19576,0
+CPLS.US,D,20250214,000000,35.07,35.11,35.01,35.06,30439,0
+CPLS.US,D,20250218,000000,35,35.03,34.82,34.92,16508,0
+CPLS.US,D,20250219,000000,34.82,34.97,34.82,34.97,8484,0
+CPLS.US,D,20250220,000000,35.0316,35.0316,34.94,35.0101,5607,0
+CPLS.US,D,20250221,000000,35.085,35.18,35.085,35.18,2612,0
+CPLS.US,D,20250224,000000,35.17,35.21,35.05,35.17,6831,0
+CPLS.US,D,20250225,000000,35.39,35.44,35.31,35.39,503198,0
+CPLS.US,D,20250226,000000,35.41,35.475,35.41,35.475,7551,0
+CPLS.US,D,20250227,000000,35.44,35.45,35.38,35.395,5118,0
+CPLS.US,D,20250228,000000,35.493,35.5501,35.4606,35.5473,6609,0
+CPLS.US,D,20250303,000000,35.37,35.48,35.37,35.475,3575,0
+CPLS.US,D,20250304,000000,35.41,35.54,35.39,35.395,3976,0
+CPLS.US,D,20250305,000000,35.47,35.48,35.3405,35.345,2594,0
+CPLS.US,D,20250306,000000,35.33,35.33,35.1301,35.295,9405,0
+CPLS.US,D,20250307,000000,35.36,35.36,35.13,35.23,24708,0
+CPLS.US,D,20250310,000000,35.44,35.46,35.31,35.3817,25377,0
+CPLS.US,D,20250311,000000,35.36,35.36,35.22,35.22,2624,0
+CPLS.US,D,20250312,000000,35.199,35.2,35.1406,35.1406,8625,0
+CPLS.US,D,20250313,000000,35.08,35.195,35.08,35.195,4186,0
+CPLS.US,D,20250314,000000,35.19,35.22,35.13,35.175,8806,0
+CPLS.US,D,20250317,000000,35.22,35.3097,35.2001,35.22,5461,0
+CPLS.US,D,20250318,000000,35.2025,35.269,35.2,35.25,7101,0
+CPLS.US,D,20250319,000000,35.24,35.375,35.2,35.365,7103,0
+CPLS.US,D,20250320,000000,35.49,35.4902,35.3,35.385,9227,0
+CPLS.US,D,20250321,000000,35.45,35.45,35.33,35.37,9867,0
+CPLS.US,D,20250324,000000,35.275,35.29,35.19,35.26,57251,0
+CPLS.US,D,20250325,000000,35.25,35.31,35.18,35.27,21149,0
+CPLS.US,D,20250326,000000,35.18,35.22,35.144,35.1666,3511,0
+CPLS.US,D,20250327,000000,35.12,35.1589,35.02,35.1,13151,0
+CPLS.US,D,20250328,000000,35.26,35.31,35.24,35.29,7362,0
+CPLS.US,D,20250331,000000,35.39,35.39,35.2603,35.355,5447,0
+CPLS.US,D,20250401,000000,35.36,35.36,35.31,35.3156,2244,0
+CPLS.US,D,20250402,000000,35.4,35.4,35.23,35.39,82905,0
+CPLS.US,D,20250403,000000,35.51,35.52,35.4206,35.46,10511,0
+CPLS.US,D,20250404,000000,35.58,35.58,35.44,35.44,2757,0
+CPLS.US,D,20250407,000000,35.42,35.42,35.06,35.14,3362,0
+CPLS.US,D,20250408,000000,35.02,35.07,34.72,34.74,11587,0
+CPLS.US,D,20250409,000000,34.63,34.95,34.48,34.95,129259,0
+CPLS.US,D,20250410,000000,34.74,34.86,34.36,34.56,10795,0
+CPLS.US,D,20250411,000000,34.4,34.54,34.22,34.52,11582,0
+CPLS.US,D,20250414,000000,34.74,34.7531,34.64,34.73,5254,0
+CPLS.US,D,20250415,000000,34.81,34.97,34.75,34.824,6639,0
+CPLS.US,D,20250416,000000,34.86,34.94,34.85,34.94,6627,0
+CPLS.US,D,20250417,000000,34.99,34.99,34.843581,34.89,8414,0
+CPLS.US,D,20250421,000000,34.73,34.8,34.63,34.64,11163,0
+CPLS.US,D,20250422,000000,34.7909,34.7909,34.7,34.76,3640,0
+CPLS.US,D,20250423,000000,35,35,34.83,34.8641,1956,0
+CPLS.US,D,20250424,000000,34.92,35.04,34.92,35.0299,26418,0
+CPLS.US,D,20250425,000000,35.1682,35.2354,35.09,35.2,4809,0
+CPLS.US,D,20250428,000000,35.18,35.29,35.125,35.26,16769,0
+CPLS.US,D,20250429,000000,35.25,35.355,35.25,35.355,3853,0
+CPLS.US,D,20250430,000000,35.32,35.35,35.26,35.3197,8219,0
+CPLS.US,D,20250501,000000,35.2,35.2,35.03,35.07,42575,0
+CPLS.US,D,20250502,000000,35.01,35.01,34.895,34.94,97904,0
+CPLS.US,D,20250505,000000,34.92,34.936,34.815721,34.91,18402,0
+CPLS.US,D,20250506,000000,34.82,34.96,34.82,34.93,26191,0
+CPLS.US,D,20250507,000000,35.02,35.04,34.99,35.04,8832,0
+CPLS.US,D,20250508,000000,35.04,35.04,34.8813,34.89,5865,0
+CPLS.US,D,20250509,000000,34.92,34.95,34.9,34.9,1605,0
+CPLS.US,D,20250512,000000,34.81,34.9,34.81,34.83,10032,0
+CPLS.US,D,20250513,000000,34.85,34.86,34.76,34.82,7954,0
+CPLS.US,D,20250514,000000,34.81,34.82,34.7,34.72,12304,0
+CPLS.US,D,20250515,000000,34.83,34.905,34.81,34.9,3710,0
+CPLS.US,D,20250516,000000,35.01,35.0173,34.89,34.94,8360,0
+CPLS.US,D,20250519,000000,34.76,34.97,34.73,34.935,11746,0
+CPLS.US,D,20250520,000000,34.85,34.88,34.81,34.86,3909,0
+CPLS.US,D,20250521,000000,34.78,34.78,34.61,34.625,6280,0
+CPLS.US,D,20250522,000000,34.6,34.74,34.6,34.74,15167,0
+CPLS.US,D,20250523,000000,34.74,34.768,34.7304,34.75,2038,0
+CPLS.US,D,20250527,000000,34.87,34.94,34.87,34.935,4724,0
+CPLS.US,D,20250528,000000,34.9,34.98,34.83,34.93,10901,0
+CPLS.US,D,20250529,000000,34.995,35.03,34.995,35,4586,0
+CPLS.US,D,20250530,000000,34.92,35.07,34.92,35.07,4627,0
+CPLS.US,D,20250602,000000,34.815,34.87,34.8,34.87,804,0
+CPLS.US,D,20250603,000000,34.88,34.88,34.791,34.84,6324,0
+CPLS.US,D,20250604,000000,34.95,35.12,34.95,35.05,2822,0
+CPLS.US,D,20250605,000000,35.09,35.11,34.92,34.96,3624,0
+CPLS.US,D,20250606,000000,34.9,34.92,34.8001,34.85,8528,0
+CPLS.US,D,20250609,000000,34.81,34.91,34.81,34.87,9613,0
+CPLS.US,D,20250610,000000,34.91,34.95,34.89,34.94,3712,0
+CPLS.US,D,20250611,000000,34.97,35.04,34.9481,35.01,3479,0
+CPLS.US,D,20250612,000000,35.14,35.15,35.11,35.13,2178,0
+CPLS.US,D,20250613,000000,35.1,35.11,34.975,35.02,3798,0
+CPLS.US,D,20250616,000000,34.93,35.04,34.89,34.93,9471,0
+CPLS.US,D,20250617,000000,35.01,35.0471,34.93,35.04,2042,0
+CPLS.US,D,20250618,000000,35.1108,35.16,34.98,35.075,3492,0
+CPLS.US,D,20250620,000000,35.02,35.11,35.02,35.08,1840,0
+CPLS.US,D,20250623,000000,35.16,35.25,35.15,35.21,2473,0
+CPLS.US,D,20250624,000000,35.2,35.39,35.13,35.31,6960,0
+CPLS.US,D,20250625,000000,35.26,35.315,35.14,35.31,7536,0
+CPLS.US,D,20250626,000000,35.365,35.395,35.3209,35.395,3628,0
+CPLS.US,D,20250627,000000,35.4,35.415,35.305,35.3509,3207,0
+CPLS.US,D,20250630,000000,35.44,35.55,35.4,35.486,8602,0
+CPLS.US,D,20250701,000000,35.31,35.34,35.2999,35.34,1197,0
+CPLS.US,D,20250702,000000,35.2515,35.33,35.2515,35.315,6565,0
+CPLS.US,D,20250703,000000,35.26,35.28,35.18,35.28,3484,0
+CPLS.US,D,20250707,000000,35.34,35.34,35.13,35.13,18085,0
+CPLS.US,D,20250708,000000,35.06,35.06,35.04,35.06,3305,0
+CPLS.US,D,20250709,000000,35.16,35.26,35.16,35.255,13637,0
+CPLS.US,D,20250710,000000,35.23,35.27,35.171,35.27,13517,0
+CPLS.US,D,20250711,000000,35.16,35.17,35.12,35.17,1708,0
+CPLS.US,D,20250714,000000,35.1,35.2,35.09,35.125,28579,0
+CPLS.US,D,20250715,000000,35.17,35.17,35.03,35.03,8168,0
+CPLS.US,D,20250716,000000,35.105,35.105,35.07,35.085,584,0
+CPLS.US,D,20250717,000000,35,35.1399,35,35.085,5126,0
+CPLS.US,D,20250718,000000,35.15,35.18,35.13,35.155,4720,0
+CPLS.US,D,20250721,000000,35.32,35.32,35.2617,35.2707,2602,0
+CPLS.US,D,20250722,000000,35.2986,35.395,35.2986,35.3412,1410,0
+CPLS.US,D,20250723,000000,35.2944,35.2944,35.24,35.25,4349,0
+CPLS.US,D,20250724,000000,35.23,35.26,35.1807,35.2031,10905,0
+CPLS.US,D,20250725,000000,35.23,35.2854,35.2253,35.285,8039,0
+CPLS.US,D,20250728,000000,35.22,35.26,35.21,35.2254,101533,0
+CPLS.US,D,20250729,000000,35.29,35.46,35.29,35.44,755310,0
+CPLS.US,D,20250730,000000,35.35,35.41,35.32,35.325,31881,0
+CPLS.US,D,20250731,000000,35.38,35.4281,35.28,35.345,12741,0
+CPLS.US,D,20250801,000000,35.41,35.485,35.41,35.485,5977,0
+CPLS.US,D,20250804,000000,35.4,35.5101,35.4,35.505,6736,0
+CPLS.US,D,20250805,000000,35.4965,35.525,35.4965,35.525,3149,0
+CPLS.US,D,20250806,000000,35.47,35.505,35.4,35.505,3246,0
+CPLS.US,D,20250807,000000,35.51,35.538,35.455,35.47,9864,0
+CPLS.US,D,20250808,000000,35.4301,35.4399,35.32,35.41,5577,0
+CPLS.US,D,20250811,000000,35.33,35.4356,35.33,35.42,12868,0
+CPLS.US,D,20250812,000000,35.4025,35.4288,35.394,35.4288,4499,0
+CPLS.US,D,20250813,000000,35.55,35.5735,35.5,35.5567,8275,0
+CPLS.US,D,20250814,000000,35.5,35.51,35.3835,35.4443,11853,0
+CPLS.US,D,20250815,000000,35.48,35.48,35.41,35.41,5057,0
+CPLS.US,D,20250818,000000,35.43,35.43,35.37,35.38,4270,0
+CPLS.US,D,20250819,000000,35.44,35.48,35.42,35.435,4683,0
+CPLS.US,D,20250820,000000,35.42,35.48,35.4,35.445,9697,0
+CPLS.US,D,20250821,000000,35.37,35.3701,35.33,35.36,6600,0
+CPLS.US,D,20250822,000000,35.43,35.57,35.43,35.55,8138,0
+CPLS.US,D,20250825,000000,35.5361,35.5361,35.5,35.515,9293,0
+CPLS.US,D,20250826,000000,35.52,35.5638,35.51,35.555,6141,0
+CPLS.US,D,20250827,000000,35.5102,35.6,35.495,35.585,6217,0
+CPLS.US,D,20250828,000000,35.6,35.655,35.57,35.6239,7658,0
+CPLS.US,D,20250829,000000,35.615,35.69,35.5707,35.6135,4252,0
+CPLS.US,D,20250902,000000,35.35,35.38,35.31,35.37,6338,0
+CPLS.US,D,20250903,000000,35.4,35.539,35.4,35.52,3574,0
+CPLS.US,D,20250904,000000,35.6,35.69,35.57,35.625,65892,0
+CPLS.US,D,20250905,000000,35.85,35.8599,35.74,35.815,10353,0
+CPLS.US,D,20250908,000000,35.8903,35.93,35.83,35.925,7438,0
+CPLS.US,D,20250909,000000,35.87,35.92,35.8484,35.875,9778,0
+CPLS.US,D,20250910,000000,35.92,35.97,35.92,35.945,14463,0
+CPLS.US,D,20250911,000000,36.02,36.07,35.96,36.01,7900,0
+CPLS.US,D,20250912,000000,35.97,35.99,35.89,35.975,7129,0
+CPLS.US,D,20250915,000000,36.0598,36.065,36.0408,36.05,2408,0
+CPLS.US,D,20250916,000000,36.07,36.09,36.05,36.065,14977,0
+CPLS.US,D,20250917,000000,36.091,36.095,35.9904,36.01,3780,0
+CPLS.US,D,20250918,000000,35.9035,36.025,35.9035,35.94,6483,0
+CPLS.US,D,20250919,000000,35.95,36.01,35.935,35.97,25198,0
+CPLS.US,D,20250922,000000,35.92,35.93,35.884,35.9048,3687,0
+CPLS.US,D,20250923,000000,35.9224,35.985,35.71,35.95,15470,0
+CPLS.US,D,20250924,000000,35.92,35.92,35.86,35.875,50579,0
+CPLS.US,D,20250925,000000,35.84,35.84,35.7507,35.825,6786,0
+CPLS.US,D,20250926,000000,35.8368,35.92,35.775,35.852,15285,0
+CPLS.US,D,20250929,000000,35.88,35.96,35.88,35.925,4729,0
+CPLS.US,D,20250930,000000,35.97,35.98,35.89,35.9,4539,0
+CPLS.US,D,20251001,000000,35.86,35.88,35.7982,35.855,9526,0
+CPLS.US,D,20251002,000000,35.85,35.9118,35.84,35.8969,18923,0
+CPLS.US,D,20251003,000000,35.88,35.9017,35.84,35.855,5044,0
+CPLS.US,D,20251006,000000,35.87,35.87,35.7979,35.8,7803,0
+CPLS.US,D,20251007,000000,35.8,35.88,35.8,35.81,13822,0
+CPLS.US,D,20251008,000000,35.93,35.93,35.8,35.825,7379,0
+CPLS.US,D,20251009,000000,35.79,35.82,35.78,35.7949,5543,0
+CPLS.US,D,20251010,000000,35.83,35.925,35.83,35.9074,3214,0
+CPLS.US,D,20251013,000000,35.89,35.955,35.88,35.955,2700,0
+CPLS.US,D,20251014,000000,35.97,36.02,35.9597,36.02,2640,0
+CPLS.US,D,20251015,000000,36.085,36.1,35.9878,36,5232,0
+CPLS.US,D,20251016,000000,36.0299,36.14,35.99,36.12,10229,0
+CPLS.US,D,20251017,000000,36.07,36.11,36.06,36.07,177365,0
+CPLS.US,D,20251020,000000,36.1291,36.1328,36.1001,36.1328,5242,0
+CPLS.US,D,20251021,000000,36.17,36.29,36.17,36.1826,17064,0
+CPLS.US,D,20251022,000000,36.14,36.18,36.14,36.17,2861,0
+CPLS.US,D,20251023,000000,36.11,36.23,36.11,36.1298,7365,0
+CPLS.US,D,20251024,000000,36.18,36.19,36.15,36.17,4326,0
+CPLS.US,D,20251027,000000,36.14,36.28,36.13,36.1943,12241,0
+CPLS.US,D,20251028,000000,36.18,36.23,36.18,36.21,5207,0
+CPLS.US,D,20251029,000000,36.13,36.25,36.05,36.07,66333,0
+CPLS.US,D,20251030,000000,35.96,36.06,35.96,36.025,19272,0
+CPLS.US,D,20251031,000000,36.02,36.05,35.96,35.9792,28369,0
+CPLS.US,D,20251103,000000,35.765,35.78,35.74,35.77,6684,0
+CPLS.US,D,20251104,000000,35.75,35.8396,35.75,35.795,89071,0
+CPLS.US,D,20251105,000000,35.74,35.7499,35.67,35.69,6522,0
+CPLS.US,D,20251106,000000,35.8,35.8291,35.795,35.815,5944,0
+CPLS.US,D,20251107,000000,35.7701,35.83,35.7701,35.795,3078,0
+CPLS.US,D,20251110,000000,35.8097,35.8098,35.78,35.785,6135,0
+CPLS.US,D,20251111,000000,35.83,35.96,35.81,35.88,12227,0
+CPLS.US,D,20251112,000000,35.86,35.89,35.84,35.865,7321,0
+CPLS.US,D,20251113,000000,35.7612,35.8192,35.7536,35.7544,13250,0
+CPLS.US,D,20251114,000000,35.77,35.77,35.68,35.6851,4551,0
+CPLS.US,D,20251117,000000,35.68,35.7399,35.66,35.6913,7327,0
+CPLS.US,D,20251118,000000,35.73,35.74,35.695,35.7244,5068,0
+CPLS.US,D,20251119,000000,35.74,35.7599,35.61,35.7,14795,0
+CPLS.US,D,20251120,000000,35.77,35.93,35.745,35.765,13372,0
+CPLS.US,D,20251121,000000,35.8205,35.83,35.53,35.805,18352,0
+CPLS.US,D,20251124,000000,35.87,35.95,35.87,35.945,7344,0
+CPLS.US,D,20251125,000000,35.92,36.013,35.92,35.975,8748,0
+CPLS.US,D,20251126,000000,35.97,36.0528,35.96,36.045,3904,0
+CPLS.US,D,20251128,000000,36.06,36.06,35.99,36.0147,3179,0
+CPLS.US,D,20251201,000000,35.73,35.75,35.71,35.7291,6068,0
+CPLS.US,D,20251202,000000,35.73,35.7865,35.73,35.7601,131629,0
+CPLS.US,D,20251203,000000,35.79,35.84,35.7826,35.82,23164,0
+CPLS.US,D,20251204,000000,35.81,35.81,35.745,35.752,4090,0
+CPLS.US,D,20251205,000000,35.78,35.78,35.7,35.705,5134,0
+CPLS.US,D,20251208,000000,35.69,35.69,35.605,35.655,9934,0
+CPLS.US,D,20251209,000000,35.64,35.69,35.61,35.635,13049,0
+CPLS.US,D,20251210,000000,35.6594,35.8,35.645,35.7434,13842,0
+CPLS.US,D,20251211,000000,35.82,35.82,35.7,35.705,5651,0
+CPLS.US,D,20251212,000000,35.64,35.64,35.53,35.605,6128,0
+CPLS.US,D,20251215,000000,35.68,35.7,35.61,35.625,147538,0
+CPLS.US,D,20251216,000000,35.59,35.76,35.59,35.67,35147,0
+CPLS.US,D,20251217,000000,35.66,35.73,35.65,35.6761,11836,0
+CPLS.US,D,20251218,000000,35.76,35.7999,35.7404,35.775,5098,0
+CPLS.US,D,20251219,000000,35.74,35.77,35.7201,35.725,8045,0
+CPLS.US,D,20251222,000000,35.75,35.76,35.68,35.71,12438,0
+CPLS.US,D,20251223,000000,35.6694,35.76,35.64,35.72,19026,0
+CPLS.US,D,20251224,000000,35.745,35.8325,35.73,35.795,13280,0
+CPLS.US,D,20251226,000000,35.84,35.84,35.7866,35.805,1790,0
+CPLS.US,D,20251229,000000,35.8,35.84,35.791,35.835,9287,0
+CPLS.US,D,20251230,000000,35.85,35.86,35.805,35.82,10470,0
+CPLS.US,D,20251231,000000,35.59,35.79,35.5,35.54,54445,0
+CPLS.US,D,20260102,000000,35.56,35.585,35.555,35.585,5756,0
+CPLS.US,D,20260105,000000,35.54,35.63,35.54,35.6101,8183,0
+CPLS.US,D,20260106,000000,35.555,35.6,35.555,35.595,6783,0
+CPLS.US,D,20260107,000000,35.64,35.7,35.57,35.625,8355,0
+CPLS.US,D,20260108,000000,35.5509,35.59,35.5509,35.57,7264,0
+CPLS.US,D,20260109,000000,35.6462,35.65,35.6279,35.6385,5108,0
+CPLS.US,D,20260112,000000,35.58,35.678,35.58,35.605,5365,0
+CPLS.US,D,20260113,000000,35.64,35.6899,35.6,35.6456,9215,0
+CPLS.US,D,20260114,000000,35.6501,35.715,35.6501,35.705,2945,0
+CPLS.US,D,20260115,000000,35.72,35.72,35.64,35.643,9916,0
+CPLS.US,D,20260116,000000,35.64,35.65,35.56,35.6045,14122,0
+CPLS.US,D,20260120,000000,35.49,35.54,35.44,35.47,41183,0
+CPLS.US,D,20260121,000000,35.48,35.58,35.48,35.5746,12279,0
+CPLS.US,D,20260122,000000,35.56,35.63,35.56,35.5994,46490,0
+CPLS.US,D,20260123,000000,35.59,35.67,35.58,35.64,17737,0
+CPLS.US,D,20260126,000000,35.66,35.71,35.59,35.665,23733,0
+CPLS.US,D,20260127,000000,35.67,35.67,35.625,35.625,15140,0
+CPLS.US,D,20260128,000000,35.61,35.63,35.56,35.6083,159202,0
+CPLS.US,D,20260129,000000,35.56,35.64,35.55,35.6341,15812,0
+CPLS.US,D,20260130,000000,35.61,35.6608,35.61,35.634,7092,0
+CPLS.US,D,20260202,000000,35.45,35.5,35.45,35.475,11275,0
+CPLS.US,D,20260203,000000,35.46,35.4897,35.4468,35.485,15370,0
+CPLS.US,D,20260204,000000,35.45,35.5,35.44,35.475,341987,0
+CPLS.US,D,20260205,000000,35.52,35.6497,35.52,35.64,41888,0
+CPLS.US,D,20260206,000000,35.63,35.7,35.6,35.64,13519,0
+CPLS.US,D,20260209,000000,35.6,35.7,35.576,35.61,38900,0
+CPLS.US,D,20260210,000000,35.73,35.84,35.73,35.785,49250,0
+CPLS.US,D,20260211,000000,35.68,35.69,35.59,35.6627,3736,0
+CPLS.US,D,20260212,000000,35.745,35.84,35.745,35.81,15259,0
+CPLS.US,D,20260213,000000,35.895,35.99,35.895,35.9138,7504,0
+CPLS.US,D,20260217,000000,35.92,35.97,35.915,35.935,15028,0
+CPLS.US,D,20260218,000000,35.89,35.905,35.82,35.8601,10911,0
diff --git a/daily/us/nasdaq etfs/crcg.us.txt b/daily/us/nasdaq etfs/crcg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6354f5a08cc325552b1569eb2dd30212406ba924
--- /dev/null
+++ b/daily/us/nasdaq etfs/crcg.us.txt	
@@ -0,0 +1,133 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRCG.US,D,20250811,000000,15.5,16.95,15.241,15.4783,19327,0
+CRCG.US,D,20250812,000000,20.02,20.92,15.5,15.8,633721,0
+CRCG.US,D,20250813,000000,14.52,16,13.64,13.91,343286,0
+CRCG.US,D,20250814,000000,13.39,14.45,10.59,11.44,816763,0
+CRCG.US,D,20250815,000000,11.64,13.2325,11.37,12.9,537282,0
+CRCG.US,D,20250818,000000,12.94,12.94,11.5514,11.6,382517,0
+CRCG.US,D,20250819,000000,11.98,12.04,10.25,10.52,384910,0
+CRCG.US,D,20250820,000000,10.75,11.2,9.615,10.8813,358801,0
+CRCG.US,D,20250821,000000,10.49,10.794,9.95,9.9735,434097,0
+CRCG.US,D,20250822,000000,10.18,11.91,9.88,10.42,882889,0
+CRCG.US,D,20250825,000000,10.36,10.48,8.8756,8.95,742228,0
+CRCG.US,D,20250826,000000,8.98,9.6,8.8,9.5404,488131,0
+CRCG.US,D,20250827,000000,9.48,9.64,9.03,9.1931,426861,0
+CRCG.US,D,20250828,000000,9.52,9.98,9.2601,9.7272,877261,0
+CRCG.US,D,20250829,000000,9.78,10.4699,9.3968,9.9026,1048305,0
+CRCG.US,D,20250902,000000,9.3,9.77,8.05,8.12,1212685,0
+CRCG.US,D,20250903,000000,8.35,8.3691,7.6264,7.88,1090803,0
+CRCG.US,D,20250904,000000,7.82,8.11,7.41,7.6859,717035,0
+CRCG.US,D,20250905,000000,7.84,7.87,6.49,7.33,1420683,0
+CRCG.US,D,20250908,000000,7.28,7.74,6.78,7.07,1057501,0
+CRCG.US,D,20250909,000000,7.2,8.09,7.09,7.77,906460,0
+CRCG.US,D,20250910,000000,8.01,8.68,7.13,7.21,1670755,0
+CRCG.US,D,20250911,000000,7.29,10.06,7.17,9.73,3161721,0
+CRCG.US,D,20250912,000000,9.84,9.85,8.37,8.49,2860210,0
+CRCG.US,D,20250915,000000,9.11,9.89,8.48,9.66,2113341,0
+CRCG.US,D,20250916,000000,10.5,10.8461,9.63,9.76,1924095,0
+CRCG.US,D,20250917,000000,9.8,11.45,8.84,9.2,3478093,0
+CRCG.US,D,20250918,000000,9.71,10.98,9.6475,10.53,2997101,0
+CRCG.US,D,20250919,000000,11.16,11.6197,10.4131,11.08,2189008,0
+CRCG.US,D,20250922,000000,10.41,10.55,9.63,10.09,1785491,0
+CRCG.US,D,20250923,000000,10.25,10.65,9.08,9.13,1837859,0
+CRCG.US,D,20250924,000000,9.69,9.83,9.005,9.2,1362134,0
+CRCG.US,D,20250925,000000,8.67,8.98,8.16,8.3,1695895,0
+CRCG.US,D,20250926,000000,8.285,8.7,7.98,8.53,937860,0
+CRCG.US,D,20250929,000000,8.85,9.96,8.73,9.39,1908743,0
+CRCG.US,D,20250930,000000,9.8,9.99,9.2199,9.25,1466319,0
+CRCG.US,D,20251001,000000,9.43,9.88,8.5501,8.77,1795952,0
+CRCG.US,D,20251002,000000,9.32,11.85,9.27,11.56,4614611,0
+CRCG.US,D,20251003,000000,11.31,12.58,10.68,10.93,4360313,0
+CRCG.US,D,20251006,000000,12.11,12.13,10.9,11.35,4262136,0
+CRCG.US,D,20251007,000000,11.77,12.7,10.685,11.35,3891427,0
+CRCG.US,D,20251008,000000,11.65,11.86,10.58,11.62,2943940,0
+CRCG.US,D,20251009,000000,11.69,12.13,10.93,11.62,2935621,0
+CRCG.US,D,20251010,000000,11.68,12.98,8.9,9,8419159,0
+CRCG.US,D,20251013,000000,9.6,10.0151,9.18,9.51,2853630,0
+CRCG.US,D,20251014,000000,8.93,9.6478,8.4,9.08,2000789,0
+CRCG.US,D,20251015,000000,9.51,9.96,8.82,9.1,1992517,0
+CRCG.US,D,20251016,000000,9.28,9.38,8.2,8.27,2675684,0
+CRCG.US,D,20251017,000000,7.81,8.1597,7.57,8.01,2025295,0
+CRCG.US,D,20251020,000000,8.44,9.155,8.225,8.54,3022521,0
+CRCG.US,D,20251021,000000,8.49,8.83,7.8699,8.42,3188060,0
+CRCG.US,D,20251022,000000,8.23,8.5497,7.47,7.76,3065899,0
+CRCG.US,D,20251023,000000,7.819,8.4,7.71,8.38,1792924,0
+CRCG.US,D,20251024,000000,8.8,10.18,8.53,9.92,4222692,0
+CRCG.US,D,20251027,000000,10.61,10.66,9.375,10.11,3327901,0
+CRCG.US,D,20251028,000000,9.98,10.11,9.0674,9.12,2518562,0
+CRCG.US,D,20251029,000000,9.13,9.13,8.22,8.5,2160190,0
+CRCG.US,D,20251030,000000,8.23,8.28,7.32,7.38,2619153,0
+CRCG.US,D,20251031,000000,7.78,8.1264,7.59,7.82,1762539,0
+CRCG.US,D,20251103,000000,7.66,7.67,6.719,6.73,2034893,0
+CRCG.US,D,20251104,000000,6.23,6.625,5.71,5.95,2700919,0
+CRCG.US,D,20251105,000000,6.16,6.32,6.035,6.19,1404755,0
+CRCG.US,D,20251106,000000,6.13,6.16,4.71,4.73,3932636,0
+CRCG.US,D,20251107,000000,4.64,5.03,4.34,4.99,4236739,0
+CRCG.US,D,20251110,000000,5.47,5.72,4.965,5.08,3510967,0
+CRCG.US,D,20251111,000000,4.88,4.93,4.5099,4.53,2629670,0
+CRCG.US,D,20251112,000000,4.125,4.27,3.39,3.4,12117708,0
+CRCG.US,D,20251113,000000,3.42,3.58,3.04,3.12,9036850,0
+CRCG.US,D,20251114,000000,3.18,3.3,3.0335,3.08,7087446,0
+CRCG.US,D,20251117,000000,3.06,3.06,2.5584,2.67,8158030,0
+CRCG.US,D,20251118,000000,2.6,2.775,2.565,2.67,3942464,0
+CRCG.US,D,20251119,000000,2.68,2.68,2.04,2.19,10450232,0
+CRCG.US,D,20251120,000000,2.29,2.29,1.8815,2.01,11081676,0
+CRCG.US,D,20251121,000000,2.01,2.33,1.97,2.28,10067375,0
+CRCG.US,D,20251124,000000,2.32,2.41,2.16,2.36,9362073,0
+CRCG.US,D,20251125,000000,2.13,2.19,2.0516,2.18,6666040,0
+CRCG.US,D,20251126,000000,2.26,2.385,2.1103,2.35,10448201,0
+CRCG.US,D,20251128,000000,2.52,2.9098,2.43,2.82,15462018,0
+CRCG.US,D,20251201,000000,2.63,2.8,2.48,2.54,10447581,0
+CRCG.US,D,20251202,000000,2.705,2.8401,2.6101,2.63,11050108,0
+CRCG.US,D,20251203,000000,2.71,3.2401,2.535,3.23,14310458,0
+CRCG.US,D,20251204,000000,3.09,3.37,3,3.32,9800661,0
+CRCG.US,D,20251205,000000,3.215,3.2487,2.98,3.16,8320134,0
+CRCG.US,D,20251208,000000,3.28,3.2884,2.85,3.04,10896889,0
+CRCG.US,D,20251209,000000,2.98,3.4783,2.88,3.4,10393352,0
+CRCG.US,D,20251210,000000,3.29,3.45,3.1,3.36,10971452,0
+CRCG.US,D,20251211,000000,3.15,3.4274,2.985,3.37,7358042,0
+CRCG.US,D,20251212,000000,3.43,3.58,2.87,2.99,15322801,0
+CRCG.US,D,20251215,000000,3.02,3.02,2.355,2.41,11471928,0
+CRCG.US,D,20251216,000000,2.56,2.92,2.53,2.87,8814083,0
+CRCG.US,D,20251217,000000,2.87,3.07,2.61,2.61,7887138,0
+CRCG.US,D,20251218,000000,2.865,2.965,2.68,2.75,6435618,0
+CRCG.US,D,20251219,000000,2.82,3.0893,2.82,3.08,7708196,0
+CRCG.US,D,20251222,000000,3.19,3.44,3.095,3.14,7863345,0
+CRCG.US,D,20251223,000000,2.98,3.02,2.71,2.84,6624912,0
+CRCG.US,D,20251224,000000,2.8,2.8487,2.63,2.81,5674057,0
+CRCG.US,D,20251226,000000,2.79,2.81,2.62,2.73,4806108,0
+CRCG.US,D,20251229,000000,2.59,2.85,2.58,2.68,4863668,0
+CRCG.US,D,20251230,000000,2.645,2.83,2.6101,2.64,4378675,0
+CRCG.US,D,20251231,000000,2.64,2.66,2.55,2.6,2265082,0
+CRCG.US,D,20260102,000000,2.68,2.93,2.61,2.85,5424256,0
+CRCG.US,D,20260105,000000,2.95,3.17,2.9,2.94,9105304,0
+CRCG.US,D,20260106,000000,3.05,3.05,2.75,2.94,5166715,0
+CRCG.US,D,20260107,000000,2.84,2.86,2.65,2.66,4650773,0
+CRCG.US,D,20260108,000000,2.61,2.795,2.53,2.74,4797937,0
+CRCG.US,D,20260109,000000,2.75,2.895,2.575,2.81,8666561,0
+CRCG.US,D,20260112,000000,2.66,2.8163,2.6,2.8,5171609,0
+CRCG.US,D,20260113,000000,2.83,2.89,2.62,2.85,7923613,0
+CRCG.US,D,20260114,000000,2.935,3.17,2.72,2.92,13399395,0
+CRCG.US,D,20260115,000000,2.86,2.86,2.3301,2.37,12942277,0
+CRCG.US,D,20260116,000000,2.39,2.57,2.3,2.48,7609724,0
+CRCG.US,D,20260120,000000,2.28,2.405,2.1,2.1,10121288,0
+CRCG.US,D,20260121,000000,2.12,2.215,1.97,2.1,9361065,0
+CRCG.US,D,20260122,000000,2.145,2.16,1.99,2.02,7067180,0
+CRCG.US,D,20260123,000000,2.01,2.09,1.94,2.02,5260421,0
+CRCG.US,D,20260126,000000,1.94,2.09,1.94,2,4065602,0
+CRCG.US,D,20260127,000000,1.97,1.975,1.8098,1.94,8513059,0
+CRCG.US,D,20260128,000000,2.11,2.3363,2.055,2.11,17516052,0
+CRCG.US,D,20260129,000000,1.95,1.965,1.69,1.79,15630020,0
+CRCG.US,D,20260130,000000,1.75,1.76,1.49,1.59,12415421,0
+CRCG.US,D,20260202,000000,1.49,1.5,1.321,1.35,12885955,0
+CRCG.US,D,20260203,000000,1.4,1.4,1.12,1.22,18977998,0
+CRCG.US,D,20260204,000000,1.22,1.2267,1.02,1.17,15830029,0
+CRCG.US,D,20260205,000000,1.11,1.1497,0.9532,0.9722,10502301,0
+CRCG.US,D,20260206,000000,1.1,1.26,1.1,1.23,16553475,0
+CRCG.US,D,20260209,000000,1.2,1.39,1.17,1.35,8580197,0
+CRCG.US,D,20260210,000000,1.29,1.45,1.28,1.35,7895188,0
+CRCG.US,D,20260211,000000,1.32,1.32,1.17,1.25,3889049,0
+CRCG.US,D,20260212,000000,1.29,1.3,1.14,1.2,3577476,0
+CRCG.US,D,20260213,000000,1.29,1.44,1.23,1.35,9377885,0
+CRCG.US,D,20260217,000000,1.32,1.47,1.21,1.41,5903157,0
+CRCG.US,D,20260218,000000,1.44,1.5599,1.4,1.4801,7799413,0
diff --git a/daily/us/nasdaq etfs/cscs.us.txt b/daily/us/nasdaq etfs/cscs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..82b0b8cad7837f8a796907bda8a5f9f8f0653ee4
--- /dev/null
+++ b/daily/us/nasdaq etfs/cscs.us.txt	
@@ -0,0 +1,81 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSCS.US,D,20250626,000000,24.885,24.885,24.885,24.885,1,0
+CSCS.US,D,20250627,000000,24.605,24.605,24.605,24.605,1,0
+CSCS.US,D,20250701,000000,24.4631,24.4631,24.4631,24.4631,7,0
+CSCS.US,D,20250702,000000,24.5841,24.5841,24.5841,24.5841,7,0
+CSCS.US,D,20250703,000000,24.805,24.805,24.805,24.805,5,0
+CSCS.US,D,20250707,000000,24.76,24.76,24.501,24.55,1649,0
+CSCS.US,D,20250710,000000,24.67,24.67,24.61,24.61,135,0
+CSCS.US,D,20250714,000000,25.08,25.08,24.945,24.945,1005,0
+CSCS.US,D,20250717,000000,24.81,24.81,24.775,24.775,301,0
+CSCS.US,D,20250730,000000,24.75,24.877,24.75,24.877,1401,0
+CSCS.US,D,20250731,000000,24.9303,24.9428,24.9303,24.9428,88,0
+CSCS.US,D,20250805,000000,25.13,25.15,25.13,25.15,135,0
+CSCS.US,D,20250806,000000,24.83,24.83,24.525,24.525,103,0
+CSCS.US,D,20250811,000000,23.9,24.035,23.9,24.035,661,0
+CSCS.US,D,20250813,000000,24.1299,24.1299,24.1174,24.1174,3837,0
+CSCS.US,D,20250814,000000,24.291,24.483,24.291,24.483,1125,0
+CSCS.US,D,20250815,000000,25.27,25.62,25.27,25.62,602,0
+CSCS.US,D,20250819,000000,25.5,25.5,25.34,25.34,1746,0
+CSCS.US,D,20250826,000000,25.0599,25.0599,24.7887,24.7887,177,0
+CSCS.US,D,20250905,000000,25.32,25.4229,25.32,25.4229,101,0
+CSCS.US,D,20250918,000000,24.8948,24.8948,24.76,24.76,344,0
+CSCS.US,D,20251002,000000,24.6395,24.699,24.6395,24.6958,1416,0
+CSCS.US,D,20251003,000000,24.54,24.725,24.54,24.725,827,0
+CSCS.US,D,20251014,000000,25.14,25.14,24.43,24.43,1669,0
+CSCS.US,D,20251015,000000,24.2,24.2,24.1967,24.1967,124,0
+CSCS.US,D,20251029,000000,22.93,23.59,22.93,23.59,1002,0
+CSCS.US,D,20251031,000000,23.08,23.08,23.005,23.005,153,0
+CSCS.US,D,20251106,000000,23.671,23.671,23.6675,23.6675,189,0
+CSCS.US,D,20251112,000000,23.13,23.139,22.72,22.7289,14157,0
+CSCS.US,D,20251113,000000,21.26,21.92,21.26,21.7013,17875,0
+CSCS.US,D,20251114,000000,21.92,21.9809,21.43,21.515,2443,0
+CSCS.US,D,20251117,000000,21.344,21.65,21.17,21.61,2200,0
+CSCS.US,D,20251118,000000,21.6426,21.88,21.55,21.695,5159,0
+CSCS.US,D,20251119,000000,21.4,21.58,21.3,21.4268,1675,0
+CSCS.US,D,20251120,000000,21.1,22.2429,21.01,22.2429,4099,0
+CSCS.US,D,20251121,000000,22.09,22.09,21.8,22.07,17900,0
+CSCS.US,D,20251124,000000,21.91,22.02,21.9,22.0187,2947,0
+CSCS.US,D,20251125,000000,21.861,21.9774,21.83,21.9774,1331,0
+CSCS.US,D,20251126,000000,22.08,22.09,22.08,22.08,609,0
+CSCS.US,D,20251202,000000,22.12,22.12,21.85,21.85,1026,0
+CSCS.US,D,20251203,000000,21.72,21.75,21.62,21.62,1085,0
+CSCS.US,D,20251204,000000,21.64,21.745,21.615,21.615,1105,0
+CSCS.US,D,20251205,000000,21.55,21.64,21.53,21.57,1322,0
+CSCS.US,D,20251209,000000,21.22,21.26,21.17,21.17,1146,0
+CSCS.US,D,20251210,000000,21.105,21.2,20.94,20.94,1073,0
+CSCS.US,D,20251211,000000,21.21,21.275,21.18,21.2394,1079,0
+CSCS.US,D,20251212,000000,21.25,21.645,21.25,21.645,1919,0
+CSCS.US,D,20251215,000000,21.64,21.67,21.4,21.5,14417,0
+CSCS.US,D,20251216,000000,21.7,21.7,21.51,21.6748,1876,0
+CSCS.US,D,20251217,000000,21.969,22.13,21.94,22.13,2009,0
+CSCS.US,D,20251218,000000,21.855,21.855,21.64,21.8497,1482,0
+CSCS.US,D,20251219,000000,21.4799,21.4799,21.3,21.47,3616,0
+CSCS.US,D,20251222,000000,21.51,21.55,21.44,21.55,1568,0
+CSCS.US,D,20251223,000000,21.47,21.47,21.39,21.44,1103,0
+CSCS.US,D,20251224,000000,21.45,21.45,21.325,21.405,201,0
+CSCS.US,D,20251229,000000,21.35,21.6,21.35,21.535,2170,0
+CSCS.US,D,20251230,000000,21.59,21.6076,21.54,21.6076,1051,0
+CSCS.US,D,20251231,000000,21.66,21.745,21.65,21.745,1014,0
+CSCS.US,D,20260102,000000,21.84,21.905,21.7,21.905,1056,0
+CSCS.US,D,20260105,000000,22.03,22.045,22.03,22.045,345,0
+CSCS.US,D,20260106,000000,22.165,22.165,22.0772,22.16,362,0
+CSCS.US,D,20260107,000000,22.21,22.33,22.21,22.33,332,0
+CSCS.US,D,20260108,000000,22.51,22.63,22.51,22.54,1693,0
+CSCS.US,D,20260113,000000,22.22,22.22,22.1088,22.1088,803,0
+CSCS.US,D,20260114,000000,22.47,22.47,22.405,22.405,166,0
+CSCS.US,D,20260115,000000,22.065,22.16,21.901,22.16,1241,0
+CSCS.US,D,20260116,000000,22.365,22.365,22.175,22.175,237,0
+CSCS.US,D,20260120,000000,22.31,22.73,22.31,22.73,247,0
+CSCS.US,D,20260122,000000,22.55,22.55,22.44,22.44,145,0
+CSCS.US,D,20260123,000000,22.47,22.47,22.38,22.38,161,0
+CSCS.US,D,20260127,000000,21.32,21.32,21.165,21.165,1083,0
+CSCS.US,D,20260128,000000,21.2,21.2,21.12,21.12,384,0
+CSCS.US,D,20260204,000000,20.48,20.505,20.48,20.505,284,0
+CSCS.US,D,20260209,000000,19.6,19.6,19.18,19.23,5043,0
+CSCS.US,D,20260210,000000,19,19.2751,19,19.2751,418,0
+CSCS.US,D,20260211,000000,19.28,19.559,19.28,19.4796,27916,0
+CSCS.US,D,20260212,000000,20.89,21.83,20.7,21.81,34914,0
+CSCS.US,D,20260213,000000,22.18,22.18,21.27,21.28,2278,0
+CSCS.US,D,20260217,000000,21.22,21.3297,21.22,21.3297,267,0
+CSCS.US,D,20260218,000000,21.131,21.131,21.131,21.131,1057,0
diff --git a/daily/us/nasdaq etfs/dapp.us.txt b/daily/us/nasdaq etfs/dapp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..84daf3e41d6d52683beba59d36f7112bae2e4d7b
--- /dev/null
+++ b/daily/us/nasdaq etfs/dapp.us.txt	
@@ -0,0 +1,1218 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DAPP.US,D,20210415,000000,30.805,31.115,28.795,29.741,363720,0
+DAPP.US,D,20210416,000000,28.986,29.14,28.067,28.904,138045,0
+DAPP.US,D,20210419,000000,27.521,27.809,25.947,26.866,238344,0
+DAPP.US,D,20210420,000000,26.657,26.657,25.18,26.238,93468,0
+DAPP.US,D,20210421,000000,25.838,27.548,25.329,27.266,162343,0
+DAPP.US,D,20210422,000000,27.539,27.839,25.729,25.806,87641,0
+DAPP.US,D,20210423,000000,24.482,26.331,24.482,26.22,79523,0
+DAPP.US,D,20210426,000000,27.239,27.776,27.004,27.672,125259,0
+DAPP.US,D,20210427,000000,28.149,28.294,27.467,27.68,64937,0
+DAPP.US,D,20210428,000000,27.712,28.122,27.358,27.994,43772,0
+DAPP.US,D,20210429,000000,28.049,28.049,26.711,26.912,101747,0
+DAPP.US,D,20210430,000000,27.075,27.975,26.93,27.858,52801,0
+DAPP.US,D,20210503,000000,28.531,28.789,27.548,27.715,66037,0
+DAPP.US,D,20210504,000000,27.021,27.021,25.601,26.293,101149,0
+DAPP.US,D,20210505,000000,26.811,27.395,26.483,26.557,39739,0
+DAPP.US,D,20210506,000000,26.639,26.639,24.81,25.483,103963,0
+DAPP.US,D,20210507,000000,25.92,26.225,25.656,25.847,38081,0
+DAPP.US,D,20210510,000000,25.793,25.793,24.291,24.346,95423,0
+DAPP.US,D,20210511,000000,23.3,24.401,22.645,24.209,77221,0
+DAPP.US,D,20210512,000000,23.745,24.355,22.663,22.704,65981,0
+DAPP.US,D,20210513,000000,22.317,22.908,20.578,21.062,82751,0
+DAPP.US,D,20210514,000000,22.062,22.981,22.017,22.863,77526,0
+DAPP.US,D,20210517,000000,22.035,22.221,21.489,22.162,73465,0
+DAPP.US,D,20210518,000000,22.208,22.713,21.871,22.095,95129,0
+DAPP.US,D,20210519,000000,20.243,21.243,19.642,21.131,88363,0
+DAPP.US,D,20210520,000000,22.044,22.279,21.371,21.857,44774,0
+DAPP.US,D,20210521,000000,22.126,22.29,20.761,20.831,60679,0
+DAPP.US,D,20210524,000000,21.253,21.589,20.746,21.571,126219,0
+DAPP.US,D,20210525,000000,21.344,22.033,21.344,21.753,36836,0
+DAPP.US,D,20210526,000000,22.517,23.127,22.217,22.92,84825,0
+DAPP.US,D,20210527,000000,23.409,23.597,22.931,23.368,74120,0
+DAPP.US,D,20210528,000000,23.118,23.164,22.636,22.636,47203,0
+DAPP.US,D,20210601,000000,22.854,23.268,22.854,23.036,32588,0
+DAPP.US,D,20210602,000000,23.4,23.435,23.054,23.363,39392,0
+DAPP.US,D,20210603,000000,23.409,23.409,22.808,22.881,14674,0
+DAPP.US,D,20210604,000000,22.708,23.018,22.608,22.964,24587,0
+DAPP.US,D,20210607,000000,22.908,22.963,22.535,22.563,51908,0
+DAPP.US,D,20210608,000000,22.126,22.126,20.971,21.7,53971,0
+DAPP.US,D,20210609,000000,22.135,23.031,21.928,22.708,19531,0
+DAPP.US,D,20210610,000000,23.045,23.199,22.561,22.818,19346,0
+DAPP.US,D,20210611,000000,22.836,22.854,22.276,22.39,11287,0
+DAPP.US,D,20210614,000000,23.2,24.419,23.2,23.8,49994,0
+DAPP.US,D,20210615,000000,24.119,24.172,23.427,23.84,30798,0
+DAPP.US,D,20210616,000000,23.736,23.736,22.949,23.176,23675,0
+DAPP.US,D,20210617,000000,23.154,23.882,22.99,23.566,44486,0
+DAPP.US,D,20210618,000000,23.272,23.527,22.745,22.936,31151,0
+DAPP.US,D,20210621,000000,22.144,22.253,21.849,22.064,55636,0
+DAPP.US,D,20210622,000000,21.107,21.817,20.189,21.762,80445,0
+DAPP.US,D,20210623,000000,22.208,22.599,22.05,22.05,35376,0
+DAPP.US,D,20210624,000000,22.199,22.799,22.199,22.717,17030,0
+DAPP.US,D,20210625,000000,22.463,22.463,21.862,22.013,36953,0
+DAPP.US,D,20210628,000000,22.481,23.15,22.381,22.991,37222,0
+DAPP.US,D,20210629,000000,23.491,24.178,23.491,23.855,24933,0
+DAPP.US,D,20210630,000000,23.263,24.082,23.159,23.725,28278,0
+DAPP.US,D,20210701,000000,23.609,23.636,23.159,23.281,21085,0
+DAPP.US,D,20210702,000000,23.5,23.5,23.163,23.209,15560,0
+DAPP.US,D,20210706,000000,23.582,23.582,22.999,23.184,13883,0
+DAPP.US,D,20210707,000000,23.427,23.427,22.572,22.849,20739,0
+DAPP.US,D,20210708,000000,21.871,21.926,21.325,21.762,37016,0
+DAPP.US,D,20210709,000000,21.899,22.711,21.867,22.162,19505,0
+DAPP.US,D,20210712,000000,22.299,22.299,21.753,21.821,34401,0
+DAPP.US,D,20210713,000000,21.571,21.653,21.107,21.153,29892,0
+DAPP.US,D,20210714,000000,21.18,21.253,20.254,20.254,27191,0
+DAPP.US,D,20210715,000000,20.088,20.207,19.106,19.469,40391,0
+DAPP.US,D,20210716,000000,19.688,19.688,19.106,19.142,24651,0
+DAPP.US,D,20210719,000000,18.687,18.696,18.032,18.369,40152,0
+DAPP.US,D,20210720,000000,18.178,18.896,17.749,18.86,25582,0
+DAPP.US,D,20210721,000000,19.46,20.716,19.46,20.416,20091,0
+DAPP.US,D,20210722,000000,20.934,20.934,20.247,20.379,14761,0
+DAPP.US,D,20210723,000000,20.379,20.379,19.952,20.052,21906,0
+DAPP.US,D,20210726,000000,21.88,22.972,21.835,22.854,45944,0
+DAPP.US,D,20210727,000000,22.554,22.554,20.611,21.098,29615,0
+DAPP.US,D,20210728,000000,21.78,22.085,21.538,21.999,19709,0
+DAPP.US,D,20210729,000000,22.026,22.253,21.662,21.717,27500,0
+DAPP.US,D,20210730,000000,21.098,21.809,20.943,21.809,8226,0
+DAPP.US,D,20210802,000000,21.835,22.59,21.809,22.062,39318,0
+DAPP.US,D,20210803,000000,21.899,21.899,21.38,21.653,19406,0
+DAPP.US,D,20210804,000000,21.962,22.908,21.962,22.908,26480,0
+DAPP.US,D,20210805,000000,22.699,24.362,22.244,24.091,160134,0
+DAPP.US,D,20210806,000000,24.109,25.574,24.064,25.365,102639,0
+DAPP.US,D,20210809,000000,26.557,27.312,26.476,26.63,100920,0
+DAPP.US,D,20210810,000000,26.702,26.766,25.429,25.856,42459,0
+DAPP.US,D,20210811,000000,26.566,27.121,26.021,26.202,45878,0
+DAPP.US,D,20210812,000000,25.611,25.692,24.692,25.274,45205,0
+DAPP.US,D,20210813,000000,25.92,26.302,25.11,25.21,34239,0
+DAPP.US,D,20210816,000000,25.347,25.483,24.328,24.391,45060,0
+DAPP.US,D,20210817,000000,24.219,24.378,22.554,22.8,193533,0
+DAPP.US,D,20210818,000000,22.763,23.665,22.745,22.89,20154,0
+DAPP.US,D,20210819,000000,22.472,23.192,22.472,23.063,27932,0
+DAPP.US,D,20210820,000000,23.263,24.464,23.263,23.964,34271,0
+DAPP.US,D,20210823,000000,25.128,25.401,24.537,24.701,43255,0
+DAPP.US,D,20210824,000000,24.792,24.792,24.136,24.792,30999,0
+DAPP.US,D,20210825,000000,24.482,25.343,24.482,25.101,36416,0
+DAPP.US,D,20210826,000000,24.655,24.983,24.109,24.228,20155,0
+DAPP.US,D,20210827,000000,24.337,25.51,24.337,25.438,26347,0
+DAPP.US,D,20210830,000000,25.392,25.72,24.783,25.692,20240,0
+DAPP.US,D,20210831,000000,25.529,25.655,25.219,25.538,22183,0
+DAPP.US,D,20210901,000000,26.054,26.414,25.574,25.929,72301,0
+DAPP.US,D,20210902,000000,26.475,27.003,26.366,26.475,39382,0
+DAPP.US,D,20210903,000000,27.066,27.721,26.771,27.385,61382,0
+DAPP.US,D,20210907,000000,27.658,27.794,25.656,26.138,63230,0
+DAPP.US,D,20210908,000000,25.82,25.838,24.482,25.037,47427,0
+DAPP.US,D,20210909,000000,25.31,25.893,25.31,25.52,25097,0
+DAPP.US,D,20210910,000000,25.547,25.547,24.291,24.3,82747,0
+DAPP.US,D,20210913,000000,24.3,24.601,23.655,24.164,60192,0
+DAPP.US,D,20210914,000000,24.81,24.842,24.053,24.209,23480,0
+DAPP.US,D,20210915,000000,24.282,24.441,23.864,24.164,40230,0
+DAPP.US,D,20210916,000000,24.137,24.219,23.627,24.1,22196,0
+DAPP.US,D,20210917,000000,24.055,24.128,23.846,24.046,16217,0
+DAPP.US,D,20210920,000000,23.09,23.09,21.844,22.181,57241,0
+DAPP.US,D,20210921,000000,22.181,22.495,21.844,22.026,40652,0
+DAPP.US,D,20210922,000000,22.144,23.045,22.1,22.863,28456,0
+DAPP.US,D,20210923,000000,23.236,23.309,22.963,23.271,23714,0
+DAPP.US,D,20210924,000000,22.226,22.34,21.88,22.217,57685,0
+DAPP.US,D,20210927,000000,22.281,22.354,21.817,21.88,29938,0
+DAPP.US,D,20210928,000000,21.589,21.589,20.743,20.843,62295,0
+DAPP.US,D,20210929,000000,21.043,21.143,20.379,20.379,55415,0
+DAPP.US,D,20210930,000000,20.552,21.007,20.507,20.761,19071,0
+DAPP.US,D,20211001,000000,21.708,21.899,21.016,21.68,88478,0
+DAPP.US,D,20211004,000000,21.735,21.735,20.661,21.38,17247,0
+DAPP.US,D,20211005,000000,21.671,22.745,21.671,22.745,51029,0
+DAPP.US,D,20211006,000000,23.227,23.655,22.863,23.3,41543,0
+DAPP.US,D,20211007,000000,23.391,23.564,23.045,23.2,102084,0
+DAPP.US,D,20211008,000000,23.281,23.482,23.063,23.254,22983,0
+DAPP.US,D,20211011,000000,23.518,24.137,23.309,23.727,70936,0
+DAPP.US,D,20211012,000000,23.727,23.727,22.636,22.69,32083,0
+DAPP.US,D,20211013,000000,22.808,23.263,22.426,23.245,28509,0
+DAPP.US,D,20211014,000000,23.4,23.491,23.172,23.327,45442,0
+DAPP.US,D,20211015,000000,23.836,24.601,23.836,24.564,39163,0
+DAPP.US,D,20211018,000000,24.428,25.447,24.372,25.01,81766,0
+DAPP.US,D,20211019,000000,25.065,25.383,24.31,25.238,78157,0
+DAPP.US,D,20211020,000000,25.51,26.902,25.401,26.42,85348,0
+DAPP.US,D,20211021,000000,26.42,26.602,25.447,25.73,35392,0
+DAPP.US,D,20211022,000000,25.683,25.683,24.423,24.746,28844,0
+DAPP.US,D,20211025,000000,24.992,26.384,24.965,26.357,54105,0
+DAPP.US,D,20211026,000000,26.802,26.939,26.043,26.384,36638,0
+DAPP.US,D,20211027,000000,25.583,25.829,25.046,25.046,48546,0
+DAPP.US,D,20211028,000000,25.893,26.539,25.31,26.539,30618,0
+DAPP.US,D,20211029,000000,26.393,27.11,26.393,26.907,66796,0
+DAPP.US,D,20211101,000000,27.057,28.085,26.839,27.621,62876,0
+DAPP.US,D,20211102,000000,28.112,29.35,28.04,29.113,189268,0
+DAPP.US,D,20211103,000000,29.15,29.641,28.385,29.586,74709,0
+DAPP.US,D,20211104,000000,29.614,30.232,29.013,29.386,57115,0
+DAPP.US,D,20211105,000000,29.777,30.059,28.775,29.113,27296,0
+DAPP.US,D,20211108,000000,30.605,31.61,30.478,31.233,59534,0
+DAPP.US,D,20211109,000000,32.716,33.08,30.496,31.242,86639,0
+DAPP.US,D,20211110,000000,31.624,31.676,29.113,29.368,100020,0
+DAPP.US,D,20211111,000000,29.759,30.551,29.759,30.237,33204,0
+DAPP.US,D,20211112,000000,30.487,30.986,29.532,30.96,116979,0
+DAPP.US,D,20211115,000000,31.379,31.379,29.615,29.796,53967,0
+DAPP.US,D,20211116,000000,29.031,29.318,27.703,28.476,117583,0
+DAPP.US,D,20211117,000000,28.786,28.786,27.621,27.976,72267,0
+DAPP.US,D,20211118,000000,27.849,27.849,26.152,26.72,153541,0
+DAPP.US,D,20211119,000000,26.766,28.385,26.739,27.767,50658,0
+DAPP.US,D,20211122,000000,27.903,27.903,25.665,26.102,65704,0
+DAPP.US,D,20211123,000000,26.275,26.938,25.796,26.693,40535,0
+DAPP.US,D,20211124,000000,25.947,26.902,25.611,26.848,29212,0
+DAPP.US,D,20211126,000000,25.674,25.911,25.11,25.536,45453,0
+DAPP.US,D,20211129,000000,26.593,26.839,25.49,26.584,76642,0
+DAPP.US,D,20211130,000000,26.83,27.685,25.638,26.295,46411,0
+DAPP.US,D,20211201,000000,26.893,27.521,25.338,25.338,71401,0
+DAPP.US,D,20211202,000000,25.492,25.565,24.028,24.628,149225,0
+DAPP.US,D,20211203,000000,24.792,24.924,21.653,22.026,132752,0
+DAPP.US,D,20211206,000000,20.707,21.889,20.097,21.762,78564,0
+DAPP.US,D,20211207,000000,22.49,23.272,22.49,22.872,41736,0
+DAPP.US,D,20211208,000000,22.563,23.227,22.317,23.136,28416,0
+DAPP.US,D,20211209,000000,22.754,22.754,21.171,21.262,98380,0
+DAPP.US,D,20211210,000000,21.926,21.926,20.607,21.062,92936,0
+DAPP.US,D,20211213,000000,20.698,20.82,19.651,19.688,205165,0
+DAPP.US,D,20211214,000000,19.488,20.17,19.333,19.733,121756,0
+DAPP.US,D,20211215,000000,19.761,20.492,18.742,20.343,104872,0
+DAPP.US,D,20211216,000000,20.576,20.576,18.996,19.251,187217,0
+DAPP.US,D,20211217,000000,18.769,19.324,18.205,18.96,115410,0
+DAPP.US,D,20211220,000000,19.4,19.4,17.85,18.1,156992,0
+DAPP.US,D,20211221,000000,18.81,19.2,18.5928,19.15,73132,0
+DAPP.US,D,20211222,000000,19.14,19.47,18.98,19.28,63454,0
+DAPP.US,D,20211223,000000,19.29,20.59,18.9312,20.55,65406,0
+DAPP.US,D,20211227,000000,20.76,20.95,20.52,20.68,82724,0
+DAPP.US,D,20211228,000000,20.24,20.24,19.24,19.37,73229,0
+DAPP.US,D,20211229,000000,19.13,19.36,18.7,18.89,102962,0
+DAPP.US,D,20211230,000000,18.8,19.39,18.8,19,59414,0
+DAPP.US,D,20211231,000000,19.02,19.24,18.501,18.54,72112,0
+DAPP.US,D,20220103,000000,18.82,18.96,18.45,18.68,55059,0
+DAPP.US,D,20220104,000000,18.76,18.91,18.07,18.43,72482,0
+DAPP.US,D,20220105,000000,18.36,18.38,16.92,16.95,126967,0
+DAPP.US,D,20220106,000000,16.73,16.86,15.8953,16.63,121161,0
+DAPP.US,D,20220107,000000,16.37,16.728,16.0101,16.24,76462,0
+DAPP.US,D,20220110,000000,15.82,15.96,15.2555,15.92,78008,0
+DAPP.US,D,20220111,000000,16.1,17,15.935,16.84,69427,0
+DAPP.US,D,20220112,000000,17.3,17.6,16.895,17.12,101450,0
+DAPP.US,D,20220113,000000,17.28,17.44,16.2968,16.31,61537,0
+DAPP.US,D,20220114,000000,16.11,16.46,16.015,16.4555,48391,0
+DAPP.US,D,20220118,000000,15.96,15.96,15.1339,15.2,62612,0
+DAPP.US,D,20220119,000000,15.46,15.5292,14.88,14.9,84093,0
+DAPP.US,D,20220120,000000,15.31,15.96,14.98,14.98,45386,0
+DAPP.US,D,20220121,000000,14.11,14.3171,12.93,13.04,171085,0
+DAPP.US,D,20220124,000000,11.99,12.86,11.2788,12.86,289012,0
+DAPP.US,D,20220125,000000,12.67,13.069,12.281,12.69,82268,0
+DAPP.US,D,20220126,000000,13.33,13.655,12.51,12.64,161363,0
+DAPP.US,D,20220127,000000,12.7,12.7,11.7,11.84,87852,0
+DAPP.US,D,20220128,000000,11.78,12.48,11.5,12.43,429510,0
+DAPP.US,D,20220131,000000,12.49,13.6,12.44,13.54,145817,0
+DAPP.US,D,20220201,000000,13.99,14.36,13.52,14.28,263173,0
+DAPP.US,D,20220202,000000,14.11,14.11,12.97,13.22,258952,0
+DAPP.US,D,20220203,000000,12.81,13.015,12.6,12.62,155411,0
+DAPP.US,D,20220204,000000,12.66,13.9,12.6373,13.84,120081,0
+DAPP.US,D,20220207,000000,14.42,14.86,14.387,14.67,87200,0
+DAPP.US,D,20220208,000000,14.52,14.77,14.22,14.72,53024,0
+DAPP.US,D,20220209,000000,15.06,15.69,14.95,15.69,98626,0
+DAPP.US,D,20220210,000000,15.23,16.37,15.14,15.3,85245,0
+DAPP.US,D,20220211,000000,15.39,15.67,14.45,14.54,83543,0
+DAPP.US,D,20220214,000000,14.5,15.01,14.18,14.39,53734,0
+DAPP.US,D,20220215,000000,15.05,15.48,14.9901,15.48,33682,0
+DAPP.US,D,20220216,000000,15.22,15.38,14.91,15.22,36992,0
+DAPP.US,D,20220217,000000,14.85,14.99,14.014,14.1,58600,0
+DAPP.US,D,20220218,000000,14.01,14.05,13.4201,13.58,84469,0
+DAPP.US,D,20220222,000000,13.08,13.55,12.85,13.11,92390,0
+DAPP.US,D,20220223,000000,13.57,13.59,12.5,12.52,95963,0
+DAPP.US,D,20220224,000000,12,13.44,11.76,13.4,72455,0
+DAPP.US,D,20220225,000000,13.96,13.96,13.33,13.75,47998,0
+DAPP.US,D,20220228,000000,13.3,14.78,13.3,14.48,154110,0
+DAPP.US,D,20220301,000000,15,15.12,14.19,14.48,59699,0
+DAPP.US,D,20220302,000000,14.43,14.75,14.32,14.64,58896,0
+DAPP.US,D,20220303,000000,14.86,14.916,13.6,13.63,70907,0
+DAPP.US,D,20220304,000000,13.42,13.54,12.53,12.62,53237,0
+DAPP.US,D,20220307,000000,12.64,12.87,11.98,11.99,72759,0
+DAPP.US,D,20220308,000000,12.13,12.8135,11.84,12.4266,61614,0
+DAPP.US,D,20220309,000000,13.27,13.8617,13.24,13.72,92255,0
+DAPP.US,D,20220310,000000,13.03,13.53,13.0149,13.53,34437,0
+DAPP.US,D,20220311,000000,13.7,13.7,12.585,12.6,67371,0
+DAPP.US,D,20220314,000000,12.61,12.61,11.64,11.82,59303,0
+DAPP.US,D,20220315,000000,11.84,12.18,11.53,12.15,47456,0
+DAPP.US,D,20220316,000000,12.53,13.32,12.53,13.32,87870,0
+DAPP.US,D,20220317,000000,13.25,13.94,13.19,13.94,39022,0
+DAPP.US,D,20220318,000000,13.83,14.78,13.83,14.78,65069,0
+DAPP.US,D,20220321,000000,14.61,14.7627,14.15,14.4,72165,0
+DAPP.US,D,20220322,000000,14.72,15.48,14.72,15.29,84791,0
+DAPP.US,D,20220323,000000,15.13,15.62,14.81,15.13,260486,0
+DAPP.US,D,20220324,000000,15.4,15.8,14.9,15.8,181119,0
+DAPP.US,D,20220325,000000,16.03,16.04,15.09,15.37,90323,0
+DAPP.US,D,20220328,000000,15.76,16.69,15.76,16.38,99092,0
+DAPP.US,D,20220329,000000,16.5,16.56,15.83,16.55,120583,0
+DAPP.US,D,20220330,000000,16.26,16.26,15.57,15.69,169224,0
+DAPP.US,D,20220331,000000,15.73,15.7413,15.075,15.1,134323,0
+DAPP.US,D,20220401,000000,15.1,15.43,14.9394,15.07,33887,0
+DAPP.US,D,20220404,000000,15.14,15.58,15.14,15.53,27931,0
+DAPP.US,D,20220405,000000,15.66,15.66,14.6,14.71,60225,0
+DAPP.US,D,20220406,000000,14.37,14.38,13.695,13.74,80380,0
+DAPP.US,D,20220407,000000,13.84,13.9999,13.126,13.63,55727,0
+DAPP.US,D,20220408,000000,13.61,13.63,13.21,13.24,75743,0
+DAPP.US,D,20220411,000000,12.9,13.15,12.5956,12.71,38507,0
+DAPP.US,D,20220412,000000,13.03,13.348,12.36,12.43,46072,0
+DAPP.US,D,20220413,000000,12.46,12.9361,12.41,12.86,78920,0
+DAPP.US,D,20220414,000000,12.98,12.98,12.3214,12.37,98373,0
+DAPP.US,D,20220418,000000,12.2,12.34,11.88,12.23,44772,0
+DAPP.US,D,20220419,000000,12.28,12.695,12.2058,12.61,24778,0
+DAPP.US,D,20220420,000000,12.79,12.79,12.14,12.22,64782,0
+DAPP.US,D,20220421,000000,12.54,12.6085,11.53,11.59,66473,0
+DAPP.US,D,20220422,000000,11.47,11.73,11.05,11.05,156975,0
+DAPP.US,D,20220425,000000,10.85,11.27,10.81,11.27,86674,0
+DAPP.US,D,20220426,000000,11.15,11.15,10.43,10.47,116315,0
+DAPP.US,D,20220427,000000,10.5,10.83,10.37,10.45,500696,0
+DAPP.US,D,20220428,000000,10.72,10.8356,10.08,10.63,47815,0
+DAPP.US,D,20220429,000000,10.54,11.03,10.06,10.07,47087,0
+DAPP.US,D,20220502,000000,10,10.43,9.9,10.42,96718,0
+DAPP.US,D,20220503,000000,10.44,10.59,10.25,10.34,27156,0
+DAPP.US,D,20220504,000000,10.48,10.9037,9.911,10.9,66559,0
+DAPP.US,D,20220505,000000,10.64,10.67,9.69,9.8186,144635,0
+DAPP.US,D,20220506,000000,9.75,9.789,9.2,9.45,69648,0
+DAPP.US,D,20220509,000000,8.95,8.95,7.77,7.89,133854,0
+DAPP.US,D,20220510,000000,8.28,8.399,7.57,7.6934,201759,0
+DAPP.US,D,20220511,000000,7.22,7.5,6.57,6.61,238353,0
+DAPP.US,D,20220512,000000,6.23,6.82,5.81,6.56,1119480,0
+DAPP.US,D,20220513,000000,6.995,7.6,6.995,7.3,142515,0
+DAPP.US,D,20220516,000000,7.26,7.26,6.75,6.77,107249,0
+DAPP.US,D,20220517,000000,7.05,7.27,6.92,7.25,75927,0
+DAPP.US,D,20220518,000000,7.05,7.209,6.73,6.77,87476,0
+DAPP.US,D,20220519,000000,6.86,7.295,6.86,7.08,65735,0
+DAPP.US,D,20220520,000000,7.29,7.3,6.51,6.81,113512,0
+DAPP.US,D,20220523,000000,6.95,6.95,6.6876,6.82,107795,0
+DAPP.US,D,20220524,000000,6.72,6.72,6.2801,6.35,65269,0
+DAPP.US,D,20220525,000000,6.33,6.62,6.33,6.54,58231,0
+DAPP.US,D,20220526,000000,6.375,6.8782,6.2825,6.78,47497,0
+DAPP.US,D,20220527,000000,6.87,7.2376,6.87,7.12,43559,0
+DAPP.US,D,20220531,000000,7.5,7.655,7.27,7.41,47438,0
+DAPP.US,D,20220601,000000,7.45,7.45,6.82,6.85,71218,0
+DAPP.US,D,20220602,000000,6.82,7.22,6.73,7.17,63798,0
+DAPP.US,D,20220603,000000,7.03,7.03,6.73,6.86,120392,0
+DAPP.US,D,20220606,000000,7.1,7.15,6.8601,6.94,105915,0
+DAPP.US,D,20220607,000000,6.67,6.88,6.54,6.87,22940,0
+DAPP.US,D,20220608,000000,6.84,7.06,6.79,6.84,226609,0
+DAPP.US,D,20220609,000000,6.78,6.78,6.35,6.36,77967,0
+DAPP.US,D,20220610,000000,6.23,6.28,5.991,6.07,96023,0
+DAPP.US,D,20220613,000000,5.42,5.53,5.07,5.16,230131,0
+DAPP.US,D,20220614,000000,5.18,5.25,4.98,5.11,136568,0
+DAPP.US,D,20220615,000000,5.13,5.34,5.01,5.23,170095,0
+DAPP.US,D,20220616,000000,5.06,5.06,4.8401,4.95,45331,0
+DAPP.US,D,20220617,000000,4.92,5.058,4.89,4.93,30301,0
+DAPP.US,D,20220621,000000,5.17,5.53,5.17,5.23,60994,0
+DAPP.US,D,20220622,000000,5.06,5.16,4.88,4.89,75378,0
+DAPP.US,D,20220623,000000,4.98,5.13,4.87,5.1,123380,0
+DAPP.US,D,20220624,000000,5.25,5.4229,5.25,5.39,196117,0
+DAPP.US,D,20220627,000000,5.39,5.4,5.0301,5.1284,86529,0
+DAPP.US,D,20220628,000000,5.2,5.22,4.78,4.8,117352,0
+DAPP.US,D,20220629,000000,4.76,4.76,4.51,4.61,91100,0
+DAPP.US,D,20220630,000000,4.47,4.52,4.28,4.37,92230,0
+DAPP.US,D,20220701,000000,4.41,4.5326,4.36,4.46,31706,0
+DAPP.US,D,20220705,000000,4.33,4.8,4.23,4.8,73283,0
+DAPP.US,D,20220706,000000,4.76,4.81,4.58,4.62,134233,0
+DAPP.US,D,20220707,000000,4.68,5.13,4.66,5.13,124646,0
+DAPP.US,D,20220708,000000,5.04,5.4799,4.96,5.29,159096,0
+DAPP.US,D,20220711,000000,5.11,5.135,4.85,4.88,66196,0
+DAPP.US,D,20220712,000000,4.84,4.96,4.72,4.8,64831,0
+DAPP.US,D,20220713,000000,4.64,4.85,4.57,4.79,134468,0
+DAPP.US,D,20220714,000000,4.71,4.88,4.58,4.82,65798,0
+DAPP.US,D,20220715,000000,4.93,5.01,4.82,4.97,106888,0
+DAPP.US,D,20220718,000000,5.2,5.7,5.2,5.3,199935,0
+DAPP.US,D,20220719,000000,5.56,6.035,5.47,6.03,119604,0
+DAPP.US,D,20220720,000000,6.23,6.56,6.1158,6.38,157649,0
+DAPP.US,D,20220721,000000,6.2,6.51,6.1648,6.4947,152904,0
+DAPP.US,D,20220722,000000,6.63,6.63,6.02,6.09,97273,0
+DAPP.US,D,20220725,000000,6,6.01,5.78,5.82,63502,0
+DAPP.US,D,20220726,000000,5.62,5.62,5.32,5.35,58605,0
+DAPP.US,D,20220727,000000,5.55,5.99,5.47,5.92,106286,0
+DAPP.US,D,20220728,000000,5.92,6.21,5.78,6.1945,72611,0
+DAPP.US,D,20220729,000000,6.12,6.35,6.0001,6.256,75105,0
+DAPP.US,D,20220801,000000,6.17,6.33,5.98,6.2,88785,0
+DAPP.US,D,20220802,000000,6.1,6.6,6.1,6.49,70141,0
+DAPP.US,D,20220803,000000,6.6,6.95,6.59,6.93,261397,0
+DAPP.US,D,20220804,000000,7.13,7.41,6.88,6.93,120940,0
+DAPP.US,D,20220805,000000,6.87,7.23,6.8,7.079,82805,0
+DAPP.US,D,20220808,000000,7.36,7.63,7.26,7.35,117916,0
+DAPP.US,D,20220809,000000,7.21,7.22,6.8593,7.02,129262,0
+DAPP.US,D,20220810,000000,7.38,7.7,7.22,7.6653,114075,0
+DAPP.US,D,20220811,000000,8.13,8.34,7.64,7.75,238318,0
+DAPP.US,D,20220812,000000,7.75,8.2099,7.56,8.1805,82233,0
+DAPP.US,D,20220815,000000,8.15,8.39,7.95,8.19,290205,0
+DAPP.US,D,20220816,000000,8.12,8.12,7.621,7.8,74450,0
+DAPP.US,D,20220817,000000,7.61,7.61,7.22,7.26,65202,0
+DAPP.US,D,20220818,000000,7.35,7.36,7.1499,7.21,39201,0
+DAPP.US,D,20220819,000000,6.72,6.72,6.42,6.44,154627,0
+DAPP.US,D,20220822,000000,6.22,6.32,6.14,6.2,91800,0
+DAPP.US,D,20220823,000000,6.22,6.55,6.22,6.32,48477,0
+DAPP.US,D,20220824,000000,6.33,6.5583,6.33,6.42,59954,0
+DAPP.US,D,20220825,000000,6.48,6.5496,6.3,6.44,102305,0
+DAPP.US,D,20220826,000000,6.47,6.47,5.91,5.91,263469,0
+DAPP.US,D,20220829,000000,5.77,6.071,5.76,5.96,27992,0
+DAPP.US,D,20220830,000000,6.08,6.15,5.7804,5.9356,45611,0
+DAPP.US,D,20220831,000000,6.02,6.15,5.91,6,42844,0
+DAPP.US,D,20220901,000000,5.84,5.84,5.55,5.75,46044,0
+DAPP.US,D,20220902,000000,5.89,5.9,5.64,5.68,13642,0
+DAPP.US,D,20220906,000000,5.64,5.64,5.42,5.43,75980,0
+DAPP.US,D,20220907,000000,5.42,5.61,5.32,5.61,77602,0
+DAPP.US,D,20220908,000000,5.54,5.99,5.5,5.98,41906,0
+DAPP.US,D,20220909,000000,6.24,6.48,6.24,6.45,129593,0
+DAPP.US,D,20220912,000000,6.61,6.6984,6.39,6.58,74493,0
+DAPP.US,D,20220913,000000,6.09,6.135,5.94,5.96,129351,0
+DAPP.US,D,20220914,000000,5.95,6.01,5.84,5.97,28045,0
+DAPP.US,D,20220915,000000,5.89,6.12,5.82,5.84,56247,0
+DAPP.US,D,20220916,000000,5.69,5.69,5.49,5.57,53849,0
+DAPP.US,D,20220919,000000,5.38,5.48,5.28,5.39,62659,0
+DAPP.US,D,20220920,000000,5.3,5.33,5.1623,5.18,44583,0
+DAPP.US,D,20220921,000000,5.25,5.381,5.14,5.1579,120794,0
+DAPP.US,D,20220922,000000,5.17,5.189,4.891,4.98,79030,0
+DAPP.US,D,20220923,000000,4.82,4.84,4.7,4.78,122902,0
+DAPP.US,D,20220926,000000,4.84,5.06,4.79,4.82,58038,0
+DAPP.US,D,20220927,000000,4.95,5.0901,4.801,4.91,69794,0
+DAPP.US,D,20220928,000000,4.88,5.2,4.88,5.17,61395,0
+DAPP.US,D,20220929,000000,5.01,5.015,4.84,4.95,54465,0
+DAPP.US,D,20220930,000000,4.88,5.18,4.88,4.94,34772,0
+DAPP.US,D,20221003,000000,5.03,5.095,4.885,5.05,85811,0
+DAPP.US,D,20221004,000000,5.25,5.5,5.25,5.5,89931,0
+DAPP.US,D,20221005,000000,5.35,5.44,5.21,5.39,37925,0
+DAPP.US,D,20221006,000000,5.4,5.53,5.31,5.371,101486,0
+DAPP.US,D,20221007,000000,5.22,5.24,4.871,4.9152,54184,0
+DAPP.US,D,20221010,000000,4.91,4.91,4.68,4.75,54231,0
+DAPP.US,D,20221011,000000,4.67,4.78,4.52,4.64,147828,0
+DAPP.US,D,20221012,000000,4.61,4.66,4.49,4.62,37506,0
+DAPP.US,D,20221013,000000,4.37,4.76,4.31,4.75,87743,0
+DAPP.US,D,20221014,000000,4.85,4.9,4.47,4.48,92878,0
+DAPP.US,D,20221017,000000,4.64,4.8,4.64,4.74,81417,0
+DAPP.US,D,20221018,000000,4.91,4.92,4.585,4.63,81237,0
+DAPP.US,D,20221019,000000,4.56,4.56,4.42,4.48,34539,0
+DAPP.US,D,20221020,000000,4.44,4.6201,4.41,4.42,59502,0
+DAPP.US,D,20221021,000000,4.39,4.56,4.31,4.551,102359,0
+DAPP.US,D,20221024,000000,4.54,4.613,4.39,4.58,109805,0
+DAPP.US,D,20221025,000000,4.6,5.16,4.6,5.124,185127,0
+DAPP.US,D,20221026,000000,5.12,5.459,5.12,5.13,135754,0
+DAPP.US,D,20221027,000000,5.11,5.12,4.87,4.91,84200,0
+DAPP.US,D,20221028,000000,4.9,4.98,4.8,4.98,98560,0
+DAPP.US,D,20221031,000000,4.93,4.9373,4.7,4.72,109823,0
+DAPP.US,D,20221101,000000,4.87,4.87,4.6,4.62,135917,0
+DAPP.US,D,20221102,000000,4.57,4.65,4.321,4.34,175688,0
+DAPP.US,D,20221103,000000,4.27,4.43,4.22,4.25,61130,0
+DAPP.US,D,20221104,000000,4.46,4.54,4.3,4.45,66014,0
+DAPP.US,D,20221107,000000,4.45,4.5,4.35,4.45,46075,0
+DAPP.US,D,20221108,000000,4.32,4.37,3.96,4.08,159252,0
+DAPP.US,D,20221109,000000,3.83,3.91,3.59,3.62,176437,0
+DAPP.US,D,20221110,000000,3.87,3.99,3.8,3.91,82968,0
+DAPP.US,D,20221111,000000,3.77,4.04,3.68,4.04,59373,0
+DAPP.US,D,20221114,000000,3.93,3.99,3.87,3.9,34051,0
+DAPP.US,D,20221115,000000,4.07,4.119,3.93,3.99,60096,0
+DAPP.US,D,20221116,000000,3.9,3.9,3.71,3.75,89033,0
+DAPP.US,D,20221117,000000,3.66,3.71,3.581,3.66,126764,0
+DAPP.US,D,20221118,000000,3.76,3.76,3.5,3.51,40152,0
+DAPP.US,D,20221121,000000,3.4,3.42,3.21,3.25,140564,0
+DAPP.US,D,20221122,000000,3.27,3.31,3.2126,3.2999,49233,0
+DAPP.US,D,20221123,000000,3.35,3.45,3.3001,3.4425,86124,0
+DAPP.US,D,20221125,000000,3.44,3.44,3.38,3.4192,14094,0
+DAPP.US,D,20221128,000000,3.34,3.4024,3.231,3.2578,125064,0
+DAPP.US,D,20221129,000000,3.3,3.32,3.25,3.2697,59673,0
+DAPP.US,D,20221130,000000,3.35,3.47,3.23,3.46,52346,0
+DAPP.US,D,20221201,000000,3.5,3.54,3.41,3.44,58964,0
+DAPP.US,D,20221202,000000,3.37,3.55,3.37,3.55,26973,0
+DAPP.US,D,20221205,000000,3.59,3.59,3.3268,3.3401,63007,0
+DAPP.US,D,20221206,000000,3.32,3.3285,3.2,3.25,40711,0
+DAPP.US,D,20221207,000000,3.23,3.23,3.14,3.17,99585,0
+DAPP.US,D,20221208,000000,3.13,3.25,3.11,3.2299,86056,0
+DAPP.US,D,20221209,000000,3.24,3.24,3.159,3.1695,523337,0
+DAPP.US,D,20221212,000000,3.1,3.2,3.1,3.17,97885,0
+DAPP.US,D,20221213,000000,3.35,3.425,3.14,3.14,56681,0
+DAPP.US,D,20221214,000000,3.16,3.226,3.13,3.19,129717,0
+DAPP.US,D,20221215,000000,3.12,3.14,3.025,3.07,87773,0
+DAPP.US,D,20221216,000000,3.01,3.03,2.84,2.94,99536,0
+DAPP.US,D,20221219,000000,2.91,2.91,2.74,2.75,156813,0
+DAPP.US,D,20221220,000000,2.73,2.8701,2.73,2.77,37385,0
+DAPP.US,D,20221221,000000,2.82,2.84,2.785,2.8,54626,0
+DAPP.US,D,20221222,000000,2.81,2.81,2.6858,2.78,48153,0
+DAPP.US,D,20221223,000000,2.78,2.79,2.701,2.73,106848,0
+DAPP.US,D,20221227,000000,2.73,2.73,2.6,2.6,70945,0
+DAPP.US,D,20221228,000000,2.6,2.65,2.52,2.53,134558,0
+DAPP.US,D,20221229,000000,2.54,2.65,2.54,2.63,57355,0
+DAPP.US,D,20221230,000000,2.62,2.68,2.5901,2.67,45396,0
+DAPP.US,D,20230103,000000,2.77,2.8322,2.65,2.71,69581,0
+DAPP.US,D,20230104,000000,2.74,3.03,2.74,3.03,278105,0
+DAPP.US,D,20230105,000000,2.94,2.97,2.76,2.8618,58524,0
+DAPP.US,D,20230106,000000,2.83,2.92,2.73,2.895,229013,0
+DAPP.US,D,20230109,000000,3.04,3.2999,3.02,3.18,61011,0
+DAPP.US,D,20230110,000000,3.19,3.45,3.18,3.4463,45224,0
+DAPP.US,D,20230111,000000,3.47,3.52,3.34,3.41,58114,0
+DAPP.US,D,20230112,000000,3.6,4.01,3.4,3.98,122684,0
+DAPP.US,D,20230113,000000,3.96,4.225,3.9,4.07,120012,0
+DAPP.US,D,20230117,000000,4.46,4.56,4.28,4.44,286222,0
+DAPP.US,D,20230118,000000,4.48,4.5,4.04,4.07,225232,0
+DAPP.US,D,20230119,000000,3.92,4.1148,3.88,4.09,37162,0
+DAPP.US,D,20230120,000000,4.14,4.36,4.05,4.36,67921,0
+DAPP.US,D,20230123,000000,4.43,4.66,4.38,4.61,379002,0
+DAPP.US,D,20230124,000000,4.55,4.639,4.48,4.48,73998,0
+DAPP.US,D,20230125,000000,4.38,4.47,4.18,4.45,189877,0
+DAPP.US,D,20230126,000000,4.61,4.62,4.399,4.4373,75491,0
+DAPP.US,D,20230127,000000,4.43,4.62,4.39,4.6,91875,0
+DAPP.US,D,20230130,000000,4.55,4.69,4.32,4.3367,219944,0
+DAPP.US,D,20230131,000000,4.38,4.49,4.34,4.46,36389,0
+DAPP.US,D,20230201,000000,4.46,4.779,4.35,4.74,84309,0
+DAPP.US,D,20230202,000000,4.94,5.32,4.9299,5.17,255755,0
+DAPP.US,D,20230203,000000,4.95,5.24,4.82,4.87,115660,0
+DAPP.US,D,20230206,000000,4.79,4.87,4.652,4.83,61543,0
+DAPP.US,D,20230207,000000,4.83,4.83,4.571,4.783,99851,0
+DAPP.US,D,20230208,000000,4.73,4.91,4.65,4.66,79100,0
+DAPP.US,D,20230209,000000,4.76,4.76,4.21,4.24,73266,0
+DAPP.US,D,20230210,000000,4.19,4.199,4.05,4.07,79967,0
+DAPP.US,D,20230213,000000,4.09,4.12,4,4.09,46115,0
+DAPP.US,D,20230214,000000,4.05,4.409,4.05,4.36,41296,0
+DAPP.US,D,20230215,000000,4.39,4.97,4.39,4.97,99700,0
+DAPP.US,D,20230216,000000,4.9,5.25,4.75,4.78,108515,0
+DAPP.US,D,20230217,000000,4.7,4.829,4.6,4.79,91960,0
+DAPP.US,D,20230221,000000,4.75,4.77,4.47,4.47,95560,0
+DAPP.US,D,20230222,000000,4.45,4.55,4.32,4.42,100478,0
+DAPP.US,D,20230223,000000,4.48,4.5,4.32,4.41,30771,0
+DAPP.US,D,20230224,000000,4.3,4.3,4.1,4.13,29114,0
+DAPP.US,D,20230227,000000,4.23,4.319,4.151,4.16,26842,0
+DAPP.US,D,20230228,000000,4.18,4.37,4.141,4.22,18721,0
+DAPP.US,D,20230301,000000,4.31,4.31,4.1501,4.2,46003,0
+DAPP.US,D,20230302,000000,4.1,4.1,3.9565,4.065,42099,0
+DAPP.US,D,20230303,000000,3.95,4.1,3.95,4.09,97398,0
+DAPP.US,D,20230306,000000,4.1,4.2399,4.015,4.04,57382,0
+DAPP.US,D,20230307,000000,4.02,4.07,3.91,3.9154,71639,0
+DAPP.US,D,20230308,000000,3.9001,3.965,3.83,3.91,29643,0
+DAPP.US,D,20230309,000000,3.87,3.87,3.55,3.55,53594,0
+DAPP.US,D,20230310,000000,3.53,3.55,3.35,3.42,81721,0
+DAPP.US,D,20230313,000000,3.49,3.87,3.4,3.7599,129766,0
+DAPP.US,D,20230314,000000,4.04,4.1399,3.861,3.97,99106,0
+DAPP.US,D,20230315,000000,3.91,3.95,3.75,3.87,115459,0
+DAPP.US,D,20230316,000000,3.89,4.065,3.83,4.047,44872,0
+DAPP.US,D,20230317,000000,4.25,4.41,4.1418,4.34,76212,0
+DAPP.US,D,20230320,000000,4.5,4.5,4.27,4.35,238371,0
+DAPP.US,D,20230321,000000,4.35,4.7,4.35,4.69,75957,0
+DAPP.US,D,20230322,000000,4.7,4.775,4.28,4.28,527013,0
+DAPP.US,D,20230323,000000,4.2,4.5806,4.2,4.46,142326,0
+DAPP.US,D,20230324,000000,4.34,4.36,4.215,4.25,80922,0
+DAPP.US,D,20230327,000000,4.21,4.21,4,4.0759,27449,0
+DAPP.US,D,20230328,000000,4.05,4.075,3.97,4.06,34691,0
+DAPP.US,D,20230329,000000,4.2,4.4173,4.2,4.4036,94851,0
+DAPP.US,D,20230330,000000,4.45,4.49,4.385,4.4043,27291,0
+DAPP.US,D,20230331,000000,4.42,4.6606,4.42,4.64,65761,0
+DAPP.US,D,20230403,000000,4.59,4.64,4.47,4.61,231147,0
+DAPP.US,D,20230404,000000,4.64,4.67,4.455,4.55,67320,0
+DAPP.US,D,20230405,000000,4.6,4.6,4.341,4.38,28966,0
+DAPP.US,D,20230406,000000,4.3,4.5006,4.26,4.49,49454,0
+DAPP.US,D,20230410,000000,4.46,4.87,4.37,4.84,101287,0
+DAPP.US,D,20230411,000000,5,5.41,5,5.33,195055,0
+DAPP.US,D,20230412,000000,5.39,5.44,5.14,5.19,83932,0
+DAPP.US,D,20230413,000000,5.32,5.84,5.32,5.77,161934,0
+DAPP.US,D,20230414,000000,5.98,6.04,5.63,5.88,100647,0
+DAPP.US,D,20230417,000000,5.6,5.69,5.44,5.67,100094,0
+DAPP.US,D,20230418,000000,5.97,6.09,5.8,5.86,105200,0
+DAPP.US,D,20230419,000000,5.69,5.69,5.47,5.5,69980,0
+DAPP.US,D,20230420,000000,5.42,5.42,5.08,5.11,78131,0
+DAPP.US,D,20230421,000000,5.12,5.15,5.001,5.07,96079,0
+DAPP.US,D,20230424,000000,5.04,5.09,4.8334,4.92,62373,0
+DAPP.US,D,20230425,000000,4.94,5,4.78,4.9,167381,0
+DAPP.US,D,20230426,000000,5.28,5.4241,5.05,5.07,79257,0
+DAPP.US,D,20230427,000000,5.21,5.33,5.03,5.33,227232,0
+DAPP.US,D,20230428,000000,5.26,5.37,5.15,5.36,155722,0
+DAPP.US,D,20230501,000000,5.26,5.26,4.97,4.97,47862,0
+DAPP.US,D,20230502,000000,5.01,5.24,4.9,5.22,72953,0
+DAPP.US,D,20230503,000000,5.15,5.23,5.05,5.08,58694,0
+DAPP.US,D,20230504,000000,5.13,5.3197,5.12,5.2,47325,0
+DAPP.US,D,20230505,000000,5.28,5.44,5.19,5.44,114674,0
+DAPP.US,D,20230508,000000,5.2,5.21,5.05,5.07,409846,0
+DAPP.US,D,20230509,000000,5.08,5.229,5.045,5.16,46544,0
+DAPP.US,D,20230510,000000,5.3,5.59,5.3,5.39,57387,0
+DAPP.US,D,20230511,000000,5.31,5.31,4.94,4.97,73265,0
+DAPP.US,D,20230512,000000,4.98,4.98,4.8,4.86,95878,0
+DAPP.US,D,20230515,000000,4.98,5.19,4.95,5.17,67991,0
+DAPP.US,D,20230516,000000,5.19,5.3,5.15,5.2901,16955,0
+DAPP.US,D,20230517,000000,5.23,5.63,5.23,5.6,55432,0
+DAPP.US,D,20230518,000000,5.56,5.76,5.47,5.5277,57245,0
+DAPP.US,D,20230519,000000,5.56,5.61,5.41,5.56,58164,0
+DAPP.US,D,20230522,000000,5.57,5.75,5.49,5.75,59247,0
+DAPP.US,D,20230523,000000,5.79,5.901,5.54,5.59,69871,0
+DAPP.US,D,20230524,000000,5.46,5.649,5.38,5.61,73468,0
+DAPP.US,D,20230525,000000,5.74,5.74,5.4,5.55,50048,0
+DAPP.US,D,20230526,000000,5.55,5.71,5.45,5.47,113720,0
+DAPP.US,D,20230530,000000,5.75,5.93,5.73,5.87,56273,0
+DAPP.US,D,20230531,000000,5.68,5.83,5.59,5.83,57013,0
+DAPP.US,D,20230601,000000,5.8,6,5.74,5.9,71825,0
+DAPP.US,D,20230602,000000,6,6.01,5.79,5.86,68590,0
+DAPP.US,D,20230605,000000,5.76,5.825,5.54,5.58,58057,0
+DAPP.US,D,20230606,000000,5.4,5.73,5.26,5.73,95106,0
+DAPP.US,D,20230607,000000,5.75,5.85,5.5,5.54,209429,0
+DAPP.US,D,20230608,000000,5.6,5.68,5.48,5.61,71995,0
+DAPP.US,D,20230609,000000,5.68,5.68,5.39,5.39,24972,0
+DAPP.US,D,20230612,000000,5.38,5.5127,5.33,5.4897,60188,0
+DAPP.US,D,20230613,000000,5.64,5.64,5.5,5.62,24532,0
+DAPP.US,D,20230614,000000,5.67,5.725,5.55,5.6183,23298,0
+DAPP.US,D,20230615,000000,5.49,5.59,5.341,5.543,62621,0
+DAPP.US,D,20230616,000000,5.57,5.77,5.4883,5.73,116588,0
+DAPP.US,D,20230620,000000,5.79,6.18,5.73,6.12,102529,0
+DAPP.US,D,20230621,000000,6.38,6.5203,6.2802,6.33,165077,0
+DAPP.US,D,20230622,000000,6.4,6.41,6.12,6.32,49571,0
+DAPP.US,D,20230623,000000,6.29,6.6599,6.21,6.49,95705,0
+DAPP.US,D,20230626,000000,6.57,6.61,6.15,6.205,62300,0
+DAPP.US,D,20230627,000000,6.34,6.61,6.27,6.57,594074,0
+DAPP.US,D,20230628,000000,6.48,6.67,6.39,6.58,75391,0
+DAPP.US,D,20230629,000000,6.68,6.87,6.6,6.74,107465,0
+DAPP.US,D,20230630,000000,6.94,7.025,6.62,6.81,100669,0
+DAPP.US,D,20230703,000000,6.87,7.44,6.82,7.42,168609,0
+DAPP.US,D,20230705,000000,7.24,7.61,7.16,7.53,150628,0
+DAPP.US,D,20230706,000000,7.56,7.6,7.12,7.42,133221,0
+DAPP.US,D,20230707,000000,7.44,8.06,7.42,7.81,301825,0
+DAPP.US,D,20230710,000000,7.91,8.35,7.6301,8.35,204795,0
+DAPP.US,D,20230711,000000,8.44,8.529,8.27,8.47,291510,0
+DAPP.US,D,20230712,000000,8.71,8.79,8.3,8.46,373483,0
+DAPP.US,D,20230713,000000,8.54,9.65,8.54,9.59,345334,0
+DAPP.US,D,20230714,000000,9.59,9.76,8.87,9.06,505985,0
+DAPP.US,D,20230717,000000,9.08,9.399,8.83,8.89,255236,0
+DAPP.US,D,20230718,000000,8.81,8.88,8.5849,8.75,441701,0
+DAPP.US,D,20230719,000000,8.75,9.13,8.75,9.01,331773,0
+DAPP.US,D,20230720,000000,9.04,9.14,8.5003,8.53,299933,0
+DAPP.US,D,20230721,000000,8.57,8.73,8.21,8.5,130400,0
+DAPP.US,D,20230724,000000,8.3,8.349,8.09,8.25,196472,0
+DAPP.US,D,20230725,000000,8.25,8.64,8.25,8.3,160981,0
+DAPP.US,D,20230726,000000,8.31,8.57,8.2742,8.51,80783,0
+DAPP.US,D,20230727,000000,8.56,8.662,8.02,8.09,376035,0
+DAPP.US,D,20230728,000000,8.17,8.41,8.16,8.33,385181,0
+DAPP.US,D,20230731,000000,8.39,8.57,8.36,8.42,227084,0
+DAPP.US,D,20230801,000000,8.31,8.31,7.91,8.175,377609,0
+DAPP.US,D,20230802,000000,8.12,8.299,7.85,7.96,87634,0
+DAPP.US,D,20230803,000000,7.8,7.94,7.71,7.77,60038,0
+DAPP.US,D,20230804,000000,7.8,7.8,7.4,7.4,262215,0
+DAPP.US,D,20230807,000000,7.4,7.4082,6.95,7.23,209745,0
+DAPP.US,D,20230808,000000,7.32,7.56,7.19,7.53,141397,0
+DAPP.US,D,20230809,000000,7.63,7.66,7.25,7.25,87954,0
+DAPP.US,D,20230810,000000,7.3,7.6199,7.18,7.18,133282,0
+DAPP.US,D,20230811,000000,7.09,7.47,7.08,7.37,47192,0
+DAPP.US,D,20230814,000000,7.35,7.35,7.07,7.23,74249,0
+DAPP.US,D,20230815,000000,7.17,7.288,6.97,6.97,55971,0
+DAPP.US,D,20230816,000000,6.91,6.9799,6.77,6.89,100242,0
+DAPP.US,D,20230817,000000,6.77,6.77,6.421,6.44,205067,0
+DAPP.US,D,20230818,000000,6.12,6.32,6.02,6.24,88567,0
+DAPP.US,D,20230821,000000,6.27,6.33,6.07,6.21,143556,0
+DAPP.US,D,20230822,000000,6.24,6.27,6.02,6.05,55794,0
+DAPP.US,D,20230823,000000,6.05,6.43,6.05,6.37,148234,0
+DAPP.US,D,20230824,000000,6.43,6.43,6,6.03,205516,0
+DAPP.US,D,20230825,000000,6.03,6.12,5.9,6.03,255287,0
+DAPP.US,D,20230828,000000,6.16,6.18,6.03,6.04,72265,0
+DAPP.US,D,20230829,000000,6.1,6.9299,6.03,6.88,283859,0
+DAPP.US,D,20230830,000000,6.81,6.8248,6.65,6.75,129187,0
+DAPP.US,D,20230831,000000,6.82,6.85,6.45,6.45,253139,0
+DAPP.US,D,20230901,000000,6.5,6.5,6.15,6.2,112028,0
+DAPP.US,D,20230905,000000,6.2,6.239,6.1326,6.14,71625,0
+DAPP.US,D,20230906,000000,6.18,6.3,6.08,6.16,78512,0
+DAPP.US,D,20230907,000000,6.09,6.1827,5.8815,6.12,88123,0
+DAPP.US,D,20230908,000000,6.16,6.16,5.93,6,36807,0
+DAPP.US,D,20230911,000000,6,6.0605,5.75,5.75,107141,0
+DAPP.US,D,20230912,000000,5.91,6.199,5.82,5.82,55200,0
+DAPP.US,D,20230913,000000,5.9,5.9,5.725,5.75,35970,0
+DAPP.US,D,20230914,000000,5.9,6.097,5.831,5.94,134794,0
+DAPP.US,D,20230915,000000,5.98,5.99,5.89,5.95,138804,0
+DAPP.US,D,20230918,000000,6.19,6.239,5.9505,5.99,48794,0
+DAPP.US,D,20230919,000000,6.05,6.0903,5.85,5.93,63770,0
+DAPP.US,D,20230920,000000,5.94,5.9649,5.71,5.71,20791,0
+DAPP.US,D,20230921,000000,5.58,5.6397,5.52,5.56,43778,0
+DAPP.US,D,20230922,000000,5.61,5.6192,5.4,5.4,62695,0
+DAPP.US,D,20230925,000000,5.3,5.46,5.29,5.38,160976,0
+DAPP.US,D,20230926,000000,5.38,5.47,5.25,5.25,393016,0
+DAPP.US,D,20230927,000000,5.4,5.49,5.27,5.36,177985,0
+DAPP.US,D,20230928,000000,5.36,5.69,5.32,5.55,69289,0
+DAPP.US,D,20230929,000000,5.6,5.67,5.46,5.48,47876,0
+DAPP.US,D,20231002,000000,5.71,5.9221,5.48,5.52,110598,0
+DAPP.US,D,20231003,000000,5.42,5.43,5.11,5.13,46258,0
+DAPP.US,D,20231004,000000,5.1,5.23,4.99,5.22,213429,0
+DAPP.US,D,20231005,000000,5.22,5.3,5.09,5.18,33805,0
+DAPP.US,D,20231006,000000,5.1,5.48,5.0967,5.48,80771,0
+DAPP.US,D,20231009,000000,5.37,5.43,5.29,5.36,60281,0
+DAPP.US,D,20231010,000000,5.37,5.62,5.37,5.48,34359,0
+DAPP.US,D,20231011,000000,5.47,5.47,5.2,5.26,49830,0
+DAPP.US,D,20231012,000000,5.2003,5.26,5.07,5.1,31428,0
+DAPP.US,D,20231013,000000,5.13,5.13,4.975,5,29175,0
+DAPP.US,D,20231016,000000,5.28,5.47,5.153,5.26,52915,0
+DAPP.US,D,20231017,000000,5.24,5.48,5.173,5.44,44411,0
+DAPP.US,D,20231018,000000,5.37,5.37,5.04,5.09,83330,0
+DAPP.US,D,20231019,000000,5.1,5.17,5.03,5.08,34516,0
+DAPP.US,D,20231020,000000,5.17,5.3,5.08,5.085,28117,0
+DAPP.US,D,20231023,000000,5.21,5.5,5.11,5.4,66665,0
+DAPP.US,D,20231024,000000,5.91,6.08,5.73,5.89,201437,0
+DAPP.US,D,20231025,000000,5.88,6.0499,5.785,5.82,200915,0
+DAPP.US,D,20231026,000000,5.77,5.85,5.5,5.6,76069,0
+DAPP.US,D,20231027,000000,5.65,5.726,5.5,5.53,88174,0
+DAPP.US,D,20231030,000000,5.66,5.837,5.49,5.6,228588,0
+DAPP.US,D,20231031,000000,5.58,5.63,5.47,5.62,66117,0
+DAPP.US,D,20231101,000000,5.66,5.7,5.55,5.7,83704,0
+DAPP.US,D,20231102,000000,5.82,6.14,5.82,6.13,263303,0
+DAPP.US,D,20231103,000000,6.1,6.32,6.09,6.21,104084,0
+DAPP.US,D,20231106,000000,6.32,6.34,6.0001,6.06,131846,0
+DAPP.US,D,20231107,000000,6.04,6.14,5.9,6.14,58305,0
+DAPP.US,D,20231108,000000,6.06,6.06,5.83,5.88,108639,0
+DAPP.US,D,20231109,000000,6.16,6.47,5.81,5.89,145103,0
+DAPP.US,D,20231110,000000,5.89,5.9599,5.67,5.87,126607,0
+DAPP.US,D,20231113,000000,5.82,5.82,5.57,5.68,126316,0
+DAPP.US,D,20231114,000000,5.7,5.8,5.535,5.72,123354,0
+DAPP.US,D,20231115,000000,5.78,6.17,5.73,6.1,99806,0
+DAPP.US,D,20231116,000000,5.96,5.99,5.76,5.85,59354,0
+DAPP.US,D,20231117,000000,5.86,5.95,5.76,5.925,150401,0
+DAPP.US,D,20231120,000000,6.04,6.275,6.024,6.24,98356,0
+DAPP.US,D,20231121,000000,6.1,6.16,5.91,6.03,302352,0
+DAPP.US,D,20231122,000000,6.14,6.23,5.93,6.2141,44270,0
+DAPP.US,D,20231124,000000,6.21,6.59,6.17,6.5238,105859,0
+DAPP.US,D,20231127,000000,6.42,6.61,6.29,6.46,343996,0
+DAPP.US,D,20231128,000000,6.59,7,6.59,6.99,190605,0
+DAPP.US,D,20231129,000000,7.11,7.14,6.91,7.05,281797,0
+DAPP.US,D,20231130,000000,7,7.05,6.84,6.86,114019,0
+DAPP.US,D,20231201,000000,6.9,7.54,6.85,7.51,407626,0
+DAPP.US,D,20231204,000000,8.25,8.28,7.75,8.07,282270,0
+DAPP.US,D,20231205,000000,8.06,8.4899,7.995,8.13,242583,0
+DAPP.US,D,20231206,000000,8.33,8.33,8.01,8.01,619481,0
+DAPP.US,D,20231207,000000,7.95,8.22,7.75,8.12,189664,0
+DAPP.US,D,20231208,000000,8.12,8.7,8.12,8.69,238133,0
+DAPP.US,D,20231211,000000,8.3,8.3,7.62,7.75,365865,0
+DAPP.US,D,20231212,000000,7.85,7.95,7.68,7.79,351358,0
+DAPP.US,D,20231213,000000,7.88,8.5,7.68,8.5,185819,0
+DAPP.US,D,20231214,000000,8.59,8.9397,8.52,8.79,180405,0
+DAPP.US,D,20231215,000000,8.69,8.83,8.51,8.83,117802,0
+DAPP.US,D,20231218,000000,8.68,9.25,8.5982,9.11,303293,0
+DAPP.US,D,20231219,000000,9.5,9.75,9.11,9.41,477815,0
+DAPP.US,D,20231220,000000,9.85,10.248,9.52,9.52,473920,0
+DAPP.US,D,20231221,000000,10.06,10.2499,9.73,10.23,455114,0
+DAPP.US,D,20231222,000000,10.33,11.215,10.1,10.92,542456,0
+DAPP.US,D,20231226,000000,10.88,11.23,10.71,11.15,404918,0
+DAPP.US,D,20231227,000000,11.62,12.45,11.61,12.39,901838,0
+DAPP.US,D,20231228,000000,12.07,12.1481,11.5,11.79,737464,0
+DAPP.US,D,20231229,000000,11.93,12.1,10.07,10.28,829002,0
+DAPP.US,D,20240102,000000,11.16,11.24,9.9,9.97,834220,0
+DAPP.US,D,20240103,000000,9.14,9.87,9,9.58,769028,0
+DAPP.US,D,20240104,000000,9.82,10.2,9.55,9.88,228295,0
+DAPP.US,D,20240105,000000,9.88,9.88,9.3,9.54,252489,0
+DAPP.US,D,20240108,000000,9.65,10.14,9.0909,9.97,490704,0
+DAPP.US,D,20240109,000000,9.97,10.07,9.7086,9.75,355530,0
+DAPP.US,D,20240110,000000,9.59,10.21,9.3036,9.84,661300,0
+DAPP.US,D,20240111,000000,10.64,10.81,8.9,9.16,484538,0
+DAPP.US,D,20240112,000000,8.91,8.998,8.33,8.34,388925,0
+DAPP.US,D,20240116,000000,8.15,8.25,7.72,7.99,487262,0
+DAPP.US,D,20240117,000000,7.74,7.8,7.66,7.78,131301,0
+DAPP.US,D,20240118,000000,7.84,7.9975,7.29,7.3,195099,0
+DAPP.US,D,20240119,000000,7.33,7.36,6.9149,7.35,276999,0
+DAPP.US,D,20240122,000000,7.21,7.59,7.09,7.39,98712,0
+DAPP.US,D,20240123,000000,7.2,7.2316,7.02,7.07,174379,0
+DAPP.US,D,20240124,000000,7.38,7.44,6.96,7.01,332277,0
+DAPP.US,D,20240125,000000,7.04,7.1999,6.92,7.14,73309,0
+DAPP.US,D,20240126,000000,7.42,7.83,7.4148,7.78,223387,0
+DAPP.US,D,20240129,000000,7.93,8.4299,7.71,8.25,302756,0
+DAPP.US,D,20240130,000000,8.31,8.3299,7.98,8.1,182238,0
+DAPP.US,D,20240131,000000,7.9,8.2,7.71,7.71,111847,0
+DAPP.US,D,20240201,000000,7.78,7.9,7.5001,7.79,190492,0
+DAPP.US,D,20240202,000000,7.7,7.81,7.5,7.64,121385,0
+DAPP.US,D,20240205,000000,7.57,7.57,7.12,7.12,257848,0
+DAPP.US,D,20240206,000000,7.11,7.4499,7.1,7.41,156820,0
+DAPP.US,D,20240207,000000,7.41,7.6,7.17,7.59,229652,0
+DAPP.US,D,20240208,000000,7.8,8.41,7.79,8.4,291672,0
+DAPP.US,D,20240209,000000,9,9.226,8.77,9.15,304998,0
+DAPP.US,D,20240212,000000,9.17,10.12,9.17,9.97,310095,0
+DAPP.US,D,20240213,000000,9.42,9.65,9.07,9.45,403754,0
+DAPP.US,D,20240214,000000,10.37,10.72,10.28,10.66,293879,0
+DAPP.US,D,20240215,000000,11,11.1277,10.2,10.4,864286,0
+DAPP.US,D,20240216,000000,10.63,10.7452,10.1,10.3,215338,0
+DAPP.US,D,20240220,000000,10.34,10.4388,9.42,9.86,597322,0
+DAPP.US,D,20240221,000000,9.37,9.5799,9.27,9.28,250157,0
+DAPP.US,D,20240222,000000,9.62,9.8,9.42,9.57,179343,0
+DAPP.US,D,20240223,000000,9.58,9.58,9.145,9.37,342138,0
+DAPP.US,D,20240226,000000,9.37,10.7475,9.37,10.61,295642,0
+DAPP.US,D,20240227,000000,11.43,11.52,10.61,10.8,418640,0
+DAPP.US,D,20240228,000000,11.41,11.41,10.4,10.54,348882,0
+DAPP.US,D,20240229,000000,10.65,10.86,9.71,9.9,411600,0
+DAPP.US,D,20240301,000000,9.9,10.24,9.57,10.18,311941,0
+DAPP.US,D,20240304,000000,10.62,10.84,10.12,10.26,477370,0
+DAPP.US,D,20240305,000000,10.17,10.45,9.46,9.46,604957,0
+DAPP.US,D,20240306,000000,9.8,10.29,9.52,9.99,335551,0
+DAPP.US,D,20240307,000000,10.12,10.185,9.75,10.12,407931,0
+DAPP.US,D,20240308,000000,10.13,11.0972,10.13,10.6,461605,0
+DAPP.US,D,20240311,000000,11.07,11.09,10.1,10.1,271880,0
+DAPP.US,D,20240312,000000,10.21,10.26,9.75,10.12,129929,0
+DAPP.US,D,20240313,000000,10.2,10.7484,10.18,10.54,95115,0
+DAPP.US,D,20240314,000000,10.39,10.5,9.62,9.85,277377,0
+DAPP.US,D,20240315,000000,9.57,10.56,9.57,10.47,125561,0
+DAPP.US,D,20240318,000000,10.4,10.5,10,10.15,73854,0
+DAPP.US,D,20240319,000000,9.79,10.05,9.375,9.96,236445,0
+DAPP.US,D,20240320,000000,10.03,11.3,9.91,11.27,577949,0
+DAPP.US,D,20240321,000000,11.53,11.7,11.1115,11.26,1624524,0
+DAPP.US,D,20240322,000000,11.13,11.13,10.68,10.8,721450,0
+DAPP.US,D,20240325,000000,11.08,11.7899,11.08,11.64,199820,0
+DAPP.US,D,20240326,000000,11.78,11.79,11.3021,11.44,469182,0
+DAPP.US,D,20240327,000000,11.74,11.8,11.15,11.55,200958,0
+DAPP.US,D,20240328,000000,11.68,12.2599,11.59,11.65,443279,0
+DAPP.US,D,20240401,000000,11.57,11.6486,11.0059,11.26,579638,0
+DAPP.US,D,20240402,000000,10.82,10.82,10.24,10.41,257622,0
+DAPP.US,D,20240403,000000,10.39,10.66,10.3,10.4,96925,0
+DAPP.US,D,20240404,000000,10.76,10.98,10.36,10.39,485459,0
+DAPP.US,D,20240405,000000,10.17,10.43,10.061,10.13,256283,0
+DAPP.US,D,20240408,000000,10.64,10.8,10.06,10.21,127152,0
+DAPP.US,D,20240409,000000,10.21,10.23,9.8,9.94,261459,0
+DAPP.US,D,20240410,000000,9.75,10.0599,9.63,9.98,521058,0
+DAPP.US,D,20240411,000000,10,10.05,9.6785,10.05,190481,0
+DAPP.US,D,20240412,000000,9.88,10.03,9.285,9.4,231410,0
+DAPP.US,D,20240415,000000,9.4,9.41,8.77,8.83,356800,0
+DAPP.US,D,20240416,000000,8.65,8.69,8.37,8.58,137498,0
+DAPP.US,D,20240417,000000,8.6,8.81,8.3569,8.58,58330,0
+DAPP.US,D,20240418,000000,8.58,9.0788,8.49,8.82,94162,0
+DAPP.US,D,20240419,000000,9.09,9.15,8.82,8.99,112956,0
+DAPP.US,D,20240422,000000,9.26,9.9,9.11,9.9,279633,0
+DAPP.US,D,20240423,000000,9.8,10.42,9.78,10.32,336308,0
+DAPP.US,D,20240424,000000,10.28,10.46,9.96,10.03,173625,0
+DAPP.US,D,20240425,000000,9.55,9.979,9.44,9.86,292763,0
+DAPP.US,D,20240426,000000,9.98,10.16,9.85,10.1,219178,0
+DAPP.US,D,20240429,000000,9.86,9.99,9.5836,9.68,165640,0
+DAPP.US,D,20240430,000000,9.33,9.4277,8.88,8.9,175198,0
+DAPP.US,D,20240501,000000,8.73,9.2058,8.5201,8.74,201471,0
+DAPP.US,D,20240502,000000,9,9.2,8.8,9.17,111376,0
+DAPP.US,D,20240503,000000,9.53,9.63,9.25,9.35,483557,0
+DAPP.US,D,20240506,000000,9.58,9.97,9.55,9.83,135956,0
+DAPP.US,D,20240507,000000,9.8,9.8,9.32,9.37,267362,0
+DAPP.US,D,20240508,000000,9.25,9.43,9.05,9.43,52934,0
+DAPP.US,D,20240509,000000,9.31,9.6799,9.28,9.57,68343,0
+DAPP.US,D,20240510,000000,9.64,9.66,9.12,9.12,137682,0
+DAPP.US,D,20240513,000000,9.25,9.48,9.0401,9.11,52183,0
+DAPP.US,D,20240514,000000,9.02,9.31,9.01,9.21,59342,0
+DAPP.US,D,20240515,000000,9.52,9.9526,9.32,9.94,80922,0
+DAPP.US,D,20240516,000000,9.92,10.0579,9.69,9.69,522832,0
+DAPP.US,D,20240517,000000,9.91,10.14,9.69,9.83,90677,0
+DAPP.US,D,20240520,000000,9.85,10.72,9.745,10.72,346976,0
+DAPP.US,D,20240521,000000,10.74,10.79,10.4,10.47,1110728,0
+DAPP.US,D,20240522,000000,10.53,11.0899,10.48,10.62,73774,0
+DAPP.US,D,20240523,000000,10.67,10.67,9.9553,10.05,121313,0
+DAPP.US,D,20240524,000000,10.14,10.6612,10.04,10.55,313306,0
+DAPP.US,D,20240528,000000,10.55,10.7999,10.3555,10.54,240275,0
+DAPP.US,D,20240529,000000,10.34,10.5491,10.272,10.33,67717,0
+DAPP.US,D,20240530,000000,10.49,10.7,10.27,10.35,72375,0
+DAPP.US,D,20240531,000000,10.48,10.6,9.9101,10.14,145955,0
+DAPP.US,D,20240603,000000,10.41,10.67,10.18,10.22,101918,0
+DAPP.US,D,20240604,000000,10.32,10.99,10.32,10.84,288983,0
+DAPP.US,D,20240605,000000,11.05,11.26,10.71,11.25,136307,0
+DAPP.US,D,20240606,000000,11.17,11.8,11.15,11.65,170315,0
+DAPP.US,D,20240607,000000,11.57,11.95,11.16,11.16,331451,0
+DAPP.US,D,20240610,000000,11,11.41,10.96,11.22,200706,0
+DAPP.US,D,20240611,000000,10.95,11.44,10.4751,11.44,201273,0
+DAPP.US,D,20240612,000000,11.9,12.38,11.9,12.06,196239,0
+DAPP.US,D,20240613,000000,12.03,12.535,11.82,12.2,488476,0
+DAPP.US,D,20240614,000000,12.25,12.39,11.78,12.06,389725,0
+DAPP.US,D,20240617,000000,11.93,12.87,11.75,12.73,262425,0
+DAPP.US,D,20240618,000000,12.54,12.671,12.29,12.56,147532,0
+DAPP.US,D,20240620,000000,12.79,13.23,12.595,12.86,377568,0
+DAPP.US,D,20240621,000000,12.45,12.6,11.8301,12.11,406622,0
+DAPP.US,D,20240624,000000,11.75,12,11.41,11.68,485676,0
+DAPP.US,D,20240625,000000,11.84,12.42,11.77,12.24,72773,0
+DAPP.US,D,20240626,000000,12.2,12.73,12.15,12.18,57199,0
+DAPP.US,D,20240627,000000,12.37,12.6,12.05,12.13,58629,0
+DAPP.US,D,20240628,000000,12.32,12.32,11.85,11.99,71396,0
+DAPP.US,D,20240701,000000,12.28,12.83,12.25,12.73,135051,0
+DAPP.US,D,20240702,000000,12.64,13.03,12.6,12.8,108653,0
+DAPP.US,D,20240703,000000,12.57,12.8,12.5,12.67,34931,0
+DAPP.US,D,20240705,000000,11.84,12.5834,11.72,12.54,421859,0
+DAPP.US,D,20240708,000000,12.66,12.81,12.38,12.6,51830,0
+DAPP.US,D,20240709,000000,12.67,12.81,11.93,11.95,94763,0
+DAPP.US,D,20240710,000000,12.16,12.27,11.91,11.92,317451,0
+DAPP.US,D,20240711,000000,12.29,12.555,11.87,12,218053,0
+DAPP.US,D,20240712,000000,12.05,12.8,11.98,12.69,185676,0
+DAPP.US,D,20240715,000000,13.25,14.21,13.1568,14.16,281861,0
+DAPP.US,D,20240716,000000,14.21,14.85,14.01,14.79,229781,0
+DAPP.US,D,20240717,000000,14.38,15.14,13.95,14.21,560362,0
+DAPP.US,D,20240718,000000,14.46,14.5,13.08,13.22,499274,0
+DAPP.US,D,20240719,000000,13.31,14.0552,13.07,13.9,191959,0
+DAPP.US,D,20240722,000000,14.2,14.37,13.6,14.17,156080,0
+DAPP.US,D,20240723,000000,13.97,14.2772,13.6655,13.69,224656,0
+DAPP.US,D,20240724,000000,13.7,13.8496,12.89,12.96,251172,0
+DAPP.US,D,20240725,000000,12.57,12.7,12.0601,12.16,152426,0
+DAPP.US,D,20240726,000000,12.77,13.13,12.5891,12.72,266296,0
+DAPP.US,D,20240729,000000,13.03,13.25,12.28,12.31,166964,0
+DAPP.US,D,20240730,000000,12.25,12.36,11.82,11.89,220123,0
+DAPP.US,D,20240731,000000,12.3,12.72,12.22,12.29,135601,0
+DAPP.US,D,20240801,000000,12.22,12.4,11.4,11.57,236390,0
+DAPP.US,D,20240802,000000,11.34,11.5,10.71,10.79,149759,0
+DAPP.US,D,20240805,000000,9.15,10.1,8.69,9.91,600898,0
+DAPP.US,D,20240806,000000,10.14,10.45,9.8101,10.25,114296,0
+DAPP.US,D,20240807,000000,10.74,10.74,9.72,9.76,257594,0
+DAPP.US,D,20240808,000000,10.09,10.76,9.98,10.65,147244,0
+DAPP.US,D,20240809,000000,10.71,10.71,10.4,10.57,64853,0
+DAPP.US,D,20240812,000000,10.39,10.47,10.07,10.19,122024,0
+DAPP.US,D,20240813,000000,10.26,10.46,10.09,10.24,391911,0
+DAPP.US,D,20240814,000000,10.39,10.46,10.05,10.16,164619,0
+DAPP.US,D,20240815,000000,10.34,10.75,10.34,10.46,221931,0
+DAPP.US,D,20240816,000000,10.46,10.89,10.46,10.86,83927,0
+DAPP.US,D,20240819,000000,10.86,11.12,10.71,11.12,137228,0
+DAPP.US,D,20240820,000000,11.22,11.5,10.96,11.16,353681,0
+DAPP.US,D,20240821,000000,11.19,11.59,11.09,11.59,185576,0
+DAPP.US,D,20240822,000000,11.64,11.64,11.09,11.17,188432,0
+DAPP.US,D,20240823,000000,11.38,11.89,11.22,11.89,188382,0
+DAPP.US,D,20240826,000000,11.81,11.91,11.6,11.72,390349,0
+DAPP.US,D,20240827,000000,11.6,11.6,11.14,11.3009,98590,0
+DAPP.US,D,20240828,000000,11.18,11.27,10.68,10.78,210176,0
+DAPP.US,D,20240829,000000,10.99,11.37,10.78,10.87,216657,0
+DAPP.US,D,20240830,000000,10.9,10.9,10.53,10.69,66693,0
+DAPP.US,D,20240903,000000,10.53,10.53,9.77,9.77,158433,0
+DAPP.US,D,20240904,000000,9.71,10.01,9.53,9.75,72668,0
+DAPP.US,D,20240905,000000,10.01,10.22,9.9,10.06,41327,0
+DAPP.US,D,20240906,000000,10.1,10.29,9.41,9.47,156840,0
+DAPP.US,D,20240909,000000,9.68,10.29,9.68,10.28,285631,0
+DAPP.US,D,20240910,000000,10.19,10.56,9.97,10.55,216198,0
+DAPP.US,D,20240911,000000,10.4,10.57,10.025,10.49,47855,0
+DAPP.US,D,20240912,000000,10.49,10.74,10.33,10.66,121040,0
+DAPP.US,D,20240913,000000,10.68,11.02,10.64,10.91,93990,0
+DAPP.US,D,20240916,000000,10.68,10.69,10.35,10.59,55647,0
+DAPP.US,D,20240917,000000,10.67,11.11,10.67,10.81,197563,0
+DAPP.US,D,20240918,000000,10.71,11.348,10.69,10.7,116016,0
+DAPP.US,D,20240919,000000,11.26,11.34,10.95,10.95,96507,0
+DAPP.US,D,20240920,000000,10.98,11.08,10.8,11.02,677089,0
+DAPP.US,D,20240923,000000,11.13,11.39,11.07,11.3,319945,0
+DAPP.US,D,20240924,000000,11.25,11.78,11.17,11.78,115366,0
+DAPP.US,D,20240925,000000,11.78,11.9762,11.54,11.54,449572,0
+DAPP.US,D,20240926,000000,11.93,12.35,11.72,12.18,862533,0
+DAPP.US,D,20240927,000000,12.41,12.48,12.17,12.33,470406,0
+DAPP.US,D,20240930,000000,11.9,12.035,11.73,11.76,433316,0
+DAPP.US,D,20241001,000000,11.85,11.85,11.02,11.22,138608,0
+DAPP.US,D,20241002,000000,11.05,11.43,10.95,11.28,283450,0
+DAPP.US,D,20241003,000000,11.27,11.43,11.09,11.31,58370,0
+DAPP.US,D,20241004,000000,11.6,11.725,11.32,11.66,27634,0
+DAPP.US,D,20241007,000000,11.85,11.97,11.37,11.54,134649,0
+DAPP.US,D,20241008,000000,11.44,11.63,11.32,11.49,70507,0
+DAPP.US,D,20241009,000000,11.45,11.555,11.2,11.26,489153,0
+DAPP.US,D,20241010,000000,11.29,11.34,11,11.14,621591,0
+DAPP.US,D,20241011,000000,11.25,11.98,11.24,11.9638,515040,0
+DAPP.US,D,20241014,000000,12.33,12.6399,12.08,12.45,159808,0
+DAPP.US,D,20241015,000000,12.39,12.8,11.99,12.25,747443,0
+DAPP.US,D,20241016,000000,12.55,13.06,12.3899,13.05,133451,0
+DAPP.US,D,20241017,000000,13,13,12.645,12.79,153874,0
+DAPP.US,D,20241018,000000,13.14,13.69,13,13.62,178663,0
+DAPP.US,D,20241021,000000,13.49,13.8532,13.05,13.82,376034,0
+DAPP.US,D,20241022,000000,13.79,14.05,13.53,13.93,129282,0
+DAPP.US,D,20241023,000000,13.68,13.83,13.02,13.34,414350,0
+DAPP.US,D,20241024,000000,13.69,13.99,13.37,13.8,110996,0
+DAPP.US,D,20241025,000000,13.89,14.035,13.4,13.55,330781,0
+DAPP.US,D,20241028,000000,13.92,14.72,13.92,14.59,589170,0
+DAPP.US,D,20241029,000000,14.92,15.14,14.54,14.7,555178,0
+DAPP.US,D,20241030,000000,14.39,14.7,14.15,14.45,134898,0
+DAPP.US,D,20241031,000000,14.17,14.17,13.22,13.24,819581,0
+DAPP.US,D,20241101,000000,13.38,13.8666,12.95,12.99,226600,0
+DAPP.US,D,20241104,000000,12.85,12.9,12.5642,12.67,204080,0
+DAPP.US,D,20241105,000000,12.95,13.37,12.93,13.26,313460,0
+DAPP.US,D,20241106,000000,14.6,15.6,14.4,15.57,615704,0
+DAPP.US,D,20241107,000000,15.35,16.3051,15.28,16.14,417461,0
+DAPP.US,D,20241108,000000,15.95,16.2,15.58,16.2,288244,0
+DAPP.US,D,20241111,000000,17.63,19.01,17.41,18.86,526815,0
+DAPP.US,D,20241112,000000,18.07,18.84,17.84,18.72,513943,0
+DAPP.US,D,20241113,000000,18.85,19.56,17.02,17.145,458107,0
+DAPP.US,D,20241114,000000,17.55,17.73,16.4401,16.54,382092,0
+DAPP.US,D,20241115,000000,16.61,17.17,16.2,17.13,497744,0
+DAPP.US,D,20241118,000000,17,17.7999,16.81,17.29,306912,0
+DAPP.US,D,20241119,000000,17.31,18.2,17.1,18.11,407631,0
+DAPP.US,D,20241120,000000,18.58,18.86,17.795,18.17,572015,0
+DAPP.US,D,20241121,000000,19.14,19.34,17.08,17.45,509454,0
+DAPP.US,D,20241122,000000,17.35,18.79,17.15,18.47,262676,0
+DAPP.US,D,20241125,000000,18.9,18.92,17.7201,18.325,267639,0
+DAPP.US,D,20241126,000000,17.66,18.14,16.745,16.98,330340,0
+DAPP.US,D,20241127,000000,17.42,18.47,17.42,18.34,281232,0
+DAPP.US,D,20241129,000000,18.71,19.61,18.6201,18.8,567856,0
+DAPP.US,D,20241202,000000,18.64,19.03,18.0033,18.2,350378,0
+DAPP.US,D,20241203,000000,17.8,18.4351,17.57,18.18,145801,0
+DAPP.US,D,20241204,000000,18.27,19.49,18.2,19.43,429205,0
+DAPP.US,D,20241205,000000,20.37,20.7099,18.9235,19.01,305966,0
+DAPP.US,D,20241206,000000,19.29,20.59,19.19,20.19,392653,0
+DAPP.US,D,20241209,000000,20.01,20.03,18.4785,18.55,817976,0
+DAPP.US,D,20241210,000000,18.84,18.84,17.6,17.9,128303,0
+DAPP.US,D,20241211,000000,18.37,18.8,18.15,18.55,251464,0
+DAPP.US,D,20241212,000000,18.94,19.4,18.26,18.42,463144,0
+DAPP.US,D,20241213,000000,18.59,18.81,18.12,18.45,248775,0
+DAPP.US,D,20241216,000000,18.84,20.16,18.6493,19.48,302954,0
+DAPP.US,D,20241217,000000,19.78,19.78,18.79,19.13,295833,0
+DAPP.US,D,20241218,000000,19.01,19.185,16.84,17.08,703792,0
+DAPP.US,D,20241219,000000,17.67,17.87,16.1419,16.25,398811,0
+DAPP.US,D,20241220,000000,15.96,16.75,15.8606,16.55,542412,0
+DAPP.US,D,20241223,000000,15.9,15.9,15.13,15.24,509641,0
+DAPP.US,D,20241224,000000,15.59,16.29,15.54,16.22,562178,0
+DAPP.US,D,20241226,000000,15.89,16.18,15.755,15.98,488146,0
+DAPP.US,D,20241227,000000,16.01,16.07,15.23,15.38,319895,0
+DAPP.US,D,20241230,000000,15,15,14.26,14.68,673427,0
+DAPP.US,D,20241231,000000,15.11,15.2,14.24,14.37,270821,0
+DAPP.US,D,20250102,000000,14.96,15.44,14.64,15.09,320826,0
+DAPP.US,D,20250103,000000,15.24,16.6,15.15,16.59,288810,0
+DAPP.US,D,20250106,000000,16.97,17.28,16.68,17.11,523012,0
+DAPP.US,D,20250107,000000,16.96,16.99,15.77,15.87,354448,0
+DAPP.US,D,20250108,000000,15.68,15.769014,14.98,15.37,167158,0
+DAPP.US,D,20250110,000000,15.1,15.27,14.62,15.19,428006,0
+DAPP.US,D,20250113,000000,14.5,14.78,14.1601,14.75,238076,0
+DAPP.US,D,20250114,000000,15.31,15.6196,14.9529,15.2,223387,0
+DAPP.US,D,20250115,000000,15.81,16.325,15.65,16.13,377673,0
+DAPP.US,D,20250116,000000,16,16.33,15.75,16.14,423757,0
+DAPP.US,D,20250117,000000,16.82,17.2739,16.6648,16.76,288394,0
+DAPP.US,D,20250121,000000,16.99,17.09,15.9,16.6,539071,0
+DAPP.US,D,20250122,000000,16.47,16.9,16.06,16.71,297845,0
+DAPP.US,D,20250123,000000,16.4,17.3488,16.34,16.7,398881,0
+DAPP.US,D,20250124,000000,17,17.559,16.7706,16.87,275801,0
+DAPP.US,D,20250127,000000,15.74,15.78,13.9301,14.46,872041,0
+DAPP.US,D,20250128,000000,14.77,14.77,14.06,14.44,307455,0
+DAPP.US,D,20250129,000000,14.36,14.8199,14.22,14.68,340462,0
+DAPP.US,D,20250130,000000,14.9,15.54,14.9,15.41,353895,0
+DAPP.US,D,20250131,000000,15.59,15.93,15.06,15.18,359279,0
+DAPP.US,D,20250203,000000,13.93,15.29,13.93,15.14,259601,0
+DAPP.US,D,20250204,000000,15.12,15.32,14.9429,15.14,103538,0
+DAPP.US,D,20250205,000000,15.14,15.395,14.89,14.98,237243,0
+DAPP.US,D,20250206,000000,15.12,15.51,14.705,14.92,1344507,0
+DAPP.US,D,20250207,000000,15.25,15.82,14.96,15.08,365860,0
+DAPP.US,D,20250210,000000,15.26,15.34,15.07,15.21,121871,0
+DAPP.US,D,20250211,000000,14.91,15.17,14.43,14.5,176585,0
+DAPP.US,D,20250212,000000,14.33,14.8494,14.25,14.72,101703,0
+DAPP.US,D,20250213,000000,14.76,15.17,14.48,15.15,271455,0
+DAPP.US,D,20250214,000000,15.19,15.3705,15.0801,15.25,81884,0
+DAPP.US,D,20250218,000000,15.29,15.29,14.73,14.83,171443,0
+DAPP.US,D,20250219,000000,14.95,15.17,14.73,14.8,135983,0
+DAPP.US,D,20250220,000000,14.97,14.97,14.35,14.72,169485,0
+DAPP.US,D,20250221,000000,14.82,15.05,13.51,13.54,405427,0
+DAPP.US,D,20250224,000000,13.53,13.5873,12.53,12.74,278659,0
+DAPP.US,D,20250225,000000,12.06,12.22,11.13,11.44,564483,0
+DAPP.US,D,20250226,000000,11.46,11.85,11.29,11.54,298426,0
+DAPP.US,D,20250227,000000,12.06,12.3569,11.28,11.35,534291,0
+DAPP.US,D,20250228,000000,11.17,11.89,11.06,11.85,1325797,0
+DAPP.US,D,20250303,000000,12.67,12.94,11.12,11.22,532031,0
+DAPP.US,D,20250304,000000,10.86,11.58,10.37,11.21,629494,0
+DAPP.US,D,20250305,000000,11.38,11.87,11.1,11.87,310327,0
+DAPP.US,D,20250306,000000,11.39,11.76,11.02,11.19,535150,0
+DAPP.US,D,20250307,000000,11.12,11.52,10.81,11.31,276946,0
+DAPP.US,D,20250310,000000,10.82,10.9,9.78,10,348414,0
+DAPP.US,D,20250311,000000,10.11,10.4453,9.74,10.32,186579,0
+DAPP.US,D,20250312,000000,10.61,10.68,10.03,10.36,207168,0
+DAPP.US,D,20250313,000000,10.36,10.3761,9.86,9.91,209834,0
+DAPP.US,D,20250314,000000,10.24,10.6058,10.19,10.55,104848,0
+DAPP.US,D,20250317,000000,10.46,10.7099,10.2,10.59,400401,0
+DAPP.US,D,20250318,000000,10.4,10.4,10.02,10.08,336765,0
+DAPP.US,D,20250319,000000,10.14,10.68,10.09,10.55,222667,0
+DAPP.US,D,20250320,000000,10.39,10.75,10.34,10.46,116620,0
+DAPP.US,D,20250321,000000,10.22,10.41,10.085,10.37,81244,0
+DAPP.US,D,20250324,000000,10.71,11.21,10.71,11.19,156055,0
+DAPP.US,D,20250325,000000,11.09,11.19,10.74,10.84,312550,0
+DAPP.US,D,20250326,000000,10.86,10.86,10.18,10.21,313893,0
+DAPP.US,D,20250327,000000,10.13,10.36,9.97,10.1,159798,0
+DAPP.US,D,20250328,000000,9.97,9.97,9.3,9.33,256530,0
+DAPP.US,D,20250331,000000,9.1,9.12,8.77,9.03,773818,0
+DAPP.US,D,20250401,000000,9.06,9.56,8.8602,9.56,277216,0
+DAPP.US,D,20250402,000000,9.35,9.92,9.3,9.92,220837,0
+DAPP.US,D,20250403,000000,9.09,9.28,8.94,9.05,345586,0
+DAPP.US,D,20250404,000000,8.76,8.86,8,8.65,475329,0
+DAPP.US,D,20250407,000000,7.91,9.2015,7.8,8.53,371580,0
+DAPP.US,D,20250408,000000,9.01,9.07,7.915,8.01,359073,0
+DAPP.US,D,20250409,000000,8.04,9.5,7.91,9.31,405790,0
+DAPP.US,D,20250410,000000,9.02,9.02,8.37,8.58,708347,0
+DAPP.US,D,20250411,000000,8.83,9.17,8.67,9.14,472614,0
+DAPP.US,D,20250414,000000,9.39,9.53,9.13,9.27,394074,0
+DAPP.US,D,20250415,000000,9.35,9.36,8.83,8.97,115886,0
+DAPP.US,D,20250416,000000,8.74,9,8.682,8.9,184862,0
+DAPP.US,D,20250417,000000,8.97,9.02,8.73,8.98,137043,0
+DAPP.US,D,20250421,000000,9.07,9.1878,8.7929,8.92,282479,0
+DAPP.US,D,20250422,000000,9.12,9.85,9.12,9.79,153517,0
+DAPP.US,D,20250423,000000,10.25,10.31,9.86,9.98,439962,0
+DAPP.US,D,20250424,000000,9.94,10.39,9.94,10.37,285462,0
+DAPP.US,D,20250425,000000,10.47,10.73,10.32,10.64,536305,0
+DAPP.US,D,20250428,000000,10.7,10.7566,10.23,10.59,176901,0
+DAPP.US,D,20250429,000000,10.5,10.65,10.41,10.58,187842,0
+DAPP.US,D,20250430,000000,10.27,10.385,10.02,10.37,488455,0
+DAPP.US,D,20250501,000000,10.74,11.04,10.58,10.83,199603,0
+DAPP.US,D,20250502,000000,10.86,11.245,10.76,11.04,717495,0
+DAPP.US,D,20250505,000000,10.86,10.9,10.6012,10.75,506130,0
+DAPP.US,D,20250506,000000,10.49,10.88,10.49,10.83,423060,0
+DAPP.US,D,20250507,000000,10.91,10.9591,10.685,10.79,356794,0
+DAPP.US,D,20250508,000000,11.31,11.73,11.175,11.61,825095,0
+DAPP.US,D,20250509,000000,11.52,11.955,11.33,11.68,483736,0
+DAPP.US,D,20250512,000000,12.24,12.45,11.9902,12.17,374634,0
+DAPP.US,D,20250513,000000,12.54,12.98,12.41,12.92,653020,0
+DAPP.US,D,20250514,000000,12.96,13.0084,12.64,12.73,731365,0
+DAPP.US,D,20250515,000000,12.52,12.52,12,12.36,815829,0
+DAPP.US,D,20250516,000000,12.47,13.22,12.47,13.08,587481,0
+DAPP.US,D,20250519,000000,12.86,13.47,12.78,13.4,358785,0
+DAPP.US,D,20250520,000000,13.6,13.86,13.385,13.75,682418,0
+DAPP.US,D,20250521,000000,14,15.7,13.96,15.08,1415623,0
+DAPP.US,D,20250522,000000,14.68,15.0661,14.05,14.24,1460731,0
+DAPP.US,D,20250523,000000,13.195,13.71,12.97,13.44,916403,0
+DAPP.US,D,20250527,000000,14.04,14.21,13.76,14.06,905408,0
+DAPP.US,D,20250528,000000,14.04,14.04,13.3351,13.5,213882,0
+DAPP.US,D,20250529,000000,13.7,13.7,13.15,13.15,355135,0
+DAPP.US,D,20250530,000000,12.94,12.96,12.6005,12.81,775407,0
+DAPP.US,D,20250602,000000,12.95,13.48,12.95,13.42,587171,0
+DAPP.US,D,20250603,000000,13.79,14.1399,13.6,14.11,185881,0
+DAPP.US,D,20250604,000000,14.02,14.605,13.93,14.4,511929,0
+DAPP.US,D,20250605,000000,14.7,14.77,13.82,13.94,657767,0
+DAPP.US,D,20250606,000000,14.16,15.4099,14.16,15.15,395113,0
+DAPP.US,D,20250609,000000,15.21,15.42,15.08,15.33,867357,0
+DAPP.US,D,20250610,000000,15.41,15.41,14.96,15.15,569334,0
+DAPP.US,D,20250611,000000,15.01,15.18,14.77,14.94,319024,0
+DAPP.US,D,20250612,000000,14.77,15.08,14.69,14.82,671997,0
+DAPP.US,D,20250613,000000,14.32,14.64,14.17,14.35,178338,0
+DAPP.US,D,20250616,000000,15.03,15.36,15.03,15.3,181750,0
+DAPP.US,D,20250617,000000,15.01,15.12,14.49,14.67,299526,0
+DAPP.US,D,20250618,000000,14.64,15.31,14.45,15.31,956176,0
+DAPP.US,D,20250620,000000,15.54,15.63,15.1554,15.26,850559,0
+DAPP.US,D,20250623,000000,14.88,15.36,14.4769,15.13,240527,0
+DAPP.US,D,20250624,000000,15.24,15.6867,15.14,15.47,359388,0
+DAPP.US,D,20250625,000000,15.98,15.99,15.33,15.51,245127,0
+DAPP.US,D,20250626,000000,15.45,16.28,15.36,16.16,621437,0
+DAPP.US,D,20250627,000000,16.31,16.31,15.62,15.8,248221,0
+DAPP.US,D,20250630,000000,16.18,16.6399,16.135,16.55,718307,0
+DAPP.US,D,20250701,000000,16.3,16.7,16.145,16.43,240800,0
+DAPP.US,D,20250702,000000,16.54,17.5,16.54,17.5,230167,0
+DAPP.US,D,20250703,000000,17.5,18.07,17.445,17.66,617556,0
+DAPP.US,D,20250707,000000,17.47,17.51,16.65,17.14,1124753,0
+DAPP.US,D,20250708,000000,17.33,17.79,17.1821,17.25,314812,0
+DAPP.US,D,20250709,000000,17.52,17.71,17.01,17.71,446588,0
+DAPP.US,D,20250710,000000,17.56,18.04,17.4049,17.92,341099,0
+DAPP.US,D,20250711,000000,18.19,18.26,17.45,17.54,341125,0
+DAPP.US,D,20250714,000000,17.99,18.61,17.88,18.19,862129,0
+DAPP.US,D,20250715,000000,17.97,17.97,17.418,17.65,936231,0
+DAPP.US,D,20250716,000000,17.9,18.675,17.87,18.58,474670,0
+DAPP.US,D,20250717,000000,18.48,19.08,18.19,18.89,561105,0
+DAPP.US,D,20250718,000000,19.27,19.62,18.405,18.72,872990,0
+DAPP.US,D,20250721,000000,19.21,19.8704,18.665,18.69,878273,0
+DAPP.US,D,20250722,000000,18.77,18.88,18.05,18.76,313206,0
+DAPP.US,D,20250723,000000,18.85,18.88,18.26,18.77,759428,0
+DAPP.US,D,20250724,000000,18.63,18.9,18.46,18.64,591951,0
+DAPP.US,D,20250725,000000,18.58,18.58,17.93,18.3,368569,0
+DAPP.US,D,20250728,000000,18.62,18.6486,17.8836,17.98,404295,0
+DAPP.US,D,20250729,000000,18.03,18.03,17.1404,17.36,670440,0
+DAPP.US,D,20250730,000000,17.56,17.735,17.135,17.41,841470,0
+DAPP.US,D,20250731,000000,17.69,18,17.47,17.5,1264611,0
+DAPP.US,D,20250801,000000,16.6,16.63,15.84,16.03,654143,0
+DAPP.US,D,20250804,000000,16.28,16.74,15.97,16.74,436718,0
+DAPP.US,D,20250805,000000,16.66,16.66,16.1,16.43,586097,0
+DAPP.US,D,20250806,000000,16.475,16.92,16.3024,16.91,389791,0
+DAPP.US,D,20250807,000000,17.28,17.45,16.55,16.78,981923,0
+DAPP.US,D,20250808,000000,17.04,17.076,16.25,16.61,474605,0
+DAPP.US,D,20250811,000000,16.87,17.22,16.62,16.67,149396,0
+DAPP.US,D,20250812,000000,16.84,16.95,16.6419,16.76,369472,0
+DAPP.US,D,20250813,000000,16.73,17.22,16.63,16.88,352694,0
+DAPP.US,D,20250814,000000,16.7,17.39,16.63,17.36,432345,0
+DAPP.US,D,20250815,000000,17.23,17.34,16.67,17.13,509382,0
+DAPP.US,D,20250818,000000,17.245,18.01,17.11,17.77,379982,0
+DAPP.US,D,20250819,000000,17.64,17.76,16.58,16.65,569599,0
+DAPP.US,D,20250820,000000,16.55,16.95,15.91,16.95,683987,0
+DAPP.US,D,20250821,000000,16.62,16.88,16.49,16.76,207491,0
+DAPP.US,D,20250822,000000,16.72,17.8499,16.51,17.6,537672,0
+DAPP.US,D,20250825,000000,17.27,17.43,16.85,17.22,475281,0
+DAPP.US,D,20250826,000000,17.18,17.7,17.07,17.66,300238,0
+DAPP.US,D,20250827,000000,17.64,17.79,17.41,17.51,636811,0
+DAPP.US,D,20250828,000000,17.71,18.04,17.64,17.71,335721,0
+DAPP.US,D,20250829,000000,17.98,18.2517,17.57,17.93,560924,0
+DAPP.US,D,20250902,000000,17.53,18.23,17.09,18.02,462033,0
+DAPP.US,D,20250903,000000,18.09,18.17,17.28,17.42,555808,0
+DAPP.US,D,20250904,000000,17.42,17.42,16.74,16.89,173949,0
+DAPP.US,D,20250905,000000,17.27,17.31,16.31,16.94,242544,0
+DAPP.US,D,20250908,000000,17.07,17.2197,16.695,17.07,157102,0
+DAPP.US,D,20250909,000000,17.3,18.43,17.26,18.41,1033540,0
+DAPP.US,D,20250910,000000,18.76,19.39,18.635,19.08,1241251,0
+DAPP.US,D,20250911,000000,19.1,19.73,18.89,19.31,1563606,0
+DAPP.US,D,20250912,000000,19.37,19.8499,19.31,19.78,480079,0
+DAPP.US,D,20250915,000000,20,20.32,19.8301,20.29,265363,0
+DAPP.US,D,20250916,000000,20.5,20.85,20.0401,20.81,1330448,0
+DAPP.US,D,20250917,000000,20.7,21.53,20.26,21.21,749890,0
+DAPP.US,D,20250918,000000,21.63,21.98,21.2333,21.7,566852,0
+DAPP.US,D,20250919,000000,21.83,22.12,21.56,21.86,639771,0
+DAPP.US,D,20250922,000000,21.56,22.5401,21.24,22.49,452753,0
+DAPP.US,D,20250923,000000,22.72,22.8185,21.5432,21.75,580895,0
+DAPP.US,D,20250924,000000,21.98,22.6,21.85,22.03,769409,0
+DAPP.US,D,20250925,000000,21.24,21.486,20.345,20.78,498942,0
+DAPP.US,D,20250926,000000,20.7,20.78,19.83,20.58,874499,0
+DAPP.US,D,20250929,000000,20.96,21.9,20.96,21.84,572169,0
+DAPP.US,D,20250930,000000,21.73,21.98,21.505,21.75,500634,0
+DAPP.US,D,20251001,000000,22.05,22.42,21.8101,22.14,400594,0
+DAPP.US,D,20251002,000000,22.59,23.29,22.3404,23.22,1101379,0
+DAPP.US,D,20251003,000000,23.47,24.3,23.2,23.52,1190501,0
+DAPP.US,D,20251006,000000,24.61,24.9998,24.41,24.9,726161,0
+DAPP.US,D,20251007,000000,25.4,25.47,23.8,24.79,964100,0
+DAPP.US,D,20251008,000000,25.05,25.615,24.53,25.41,573529,0
+DAPP.US,D,20251009,000000,25.5,25.82,24.9201,25.81,718896,0
+DAPP.US,D,20251010,000000,26.67,27.4899,24.11,24.26,1724083,0
+DAPP.US,D,20251013,000000,25.25,25.5813,24.6,25.56,904031,0
+DAPP.US,D,20251014,000000,24.6,26.63,23.88,25.9,1365308,0
+DAPP.US,D,20251015,000000,26.7,27.16,25.66,26.49,774837,0
+DAPP.US,D,20251016,000000,26.65,26.6505,24.64,24.68,887999,0
+DAPP.US,D,20251017,000000,23.55,24.357,23.385,24.27,609460,0
+DAPP.US,D,20251020,000000,25.57,26.18,24.95,25.29,744910,0
+DAPP.US,D,20251021,000000,25.14,25.22,24.13,24.36,377784,0
+DAPP.US,D,20251022,000000,23.77,24.19,21.814,22.63,602215,0
+DAPP.US,D,20251023,000000,22.77,23.77,22.6106,23.43,252744,0
+DAPP.US,D,20251024,000000,24.44,25,24.37,25,700854,0
+DAPP.US,D,20251027,000000,25.85,25.88,25.3,25.64,339818,0
+DAPP.US,D,20251028,000000,25.65,26.3,25.16,25.16,473613,0
+DAPP.US,D,20251029,000000,25.23,25.45,24.21,24.77,649363,0
+DAPP.US,D,20251030,000000,24.01,24.36,23.57,23.61,411956,0
+DAPP.US,D,20251031,000000,24.37,24.77,23.6701,24.17,507254,0
+DAPP.US,D,20251103,000000,25.26,25.37,23.86,24.49,526605,0
+DAPP.US,D,20251104,000000,23.16,24.43,22.77,22.92,339873,0
+DAPP.US,D,20251105,000000,23.38,24.01,23.16,23.77,403193,0
+DAPP.US,D,20251106,000000,23.75,23.75,21.94,22,391468,0
+DAPP.US,D,20251107,000000,21.15,22.07,20.53,21.94,840119,0
+DAPP.US,D,20251110,000000,23.02,23.08,21.7,21.83,489073,0
+DAPP.US,D,20251111,000000,21.31,21.375,20.36,20.55,295549,0
+DAPP.US,D,20251112,000000,20.89,20.89,19.595,20,673777,0
+DAPP.US,D,20251113,000000,19.37,19.45,17.8901,18.02,899018,0
+DAPP.US,D,20251114,000000,17.3,18.41,17.0601,17.39,865922,0
+DAPP.US,D,20251117,000000,17.36,17.86,16.69,17.11,710525,0
+DAPP.US,D,20251118,000000,16.9,17.7472,16.71,17.37,811602,0
+DAPP.US,D,20251119,000000,17.25,17.7246,16.45,16.86,726753,0
+DAPP.US,D,20251120,000000,17.88,18.07,16.015,16.06,1374221,0
+DAPP.US,D,20251121,000000,15.96,16.2,15.11,15.96,734422,0
+DAPP.US,D,20251124,000000,16.3,17.52,16.245,17.48,534601,0
+DAPP.US,D,20251125,000000,17.17,17.65,16.55,17.61,1192896,0
+DAPP.US,D,20251126,000000,18,18.66,17.62,18.54,3149791,0
+DAPP.US,D,20251128,000000,19.03,19.74,19.01,19.41,1054834,0
+DAPP.US,D,20251201,000000,18.24,18.93,18.11,18.56,2563597,0
+DAPP.US,D,20251202,000000,18.78,19.195,18.12,18.15,501915,0
+DAPP.US,D,20251203,000000,18.26,19.02,18,18.98,428827,0
+DAPP.US,D,20251204,000000,18.92,19.785,18.6601,19.71,1683953,0
+DAPP.US,D,20251205,000000,19.46,19.5,18.81,19,276664,0
+DAPP.US,D,20251208,000000,19.4,19.55,18.9,19.46,283019,0
+DAPP.US,D,20251209,000000,19.24,20.51,19.1,20.11,499459,0
+DAPP.US,D,20251210,000000,19.89,20.33,19.56,19.87,275728,0
+DAPP.US,D,20251211,000000,19.39,19.875,18.84,19.87,387142,0
+DAPP.US,D,20251212,000000,19.61,20.09,18.54,18.62,232723,0
+DAPP.US,D,20251215,000000,18.5,18.67,16.805,16.82,814873,0
+DAPP.US,D,20251216,000000,16.8,17.19,16.49,17.1,4667228,0
+DAPP.US,D,20251217,000000,17.44,17.635,16.26,16.33,221807,0
+DAPP.US,D,20251218,000000,16.98,17.3573,16.51,16.55,176493,0
+DAPP.US,D,20251219,000000,17.07,17.88,17.07,17.86,991346,0
+DAPP.US,D,20251222,000000,18.41,18.665,18.05,18.11,419219,0
+DAPP.US,D,20251223,000000,17.85,18.05,17.61,17.76,404956,0
+DAPP.US,D,20251224,000000,17.66,17.84,17.49,17.84,365299,0
+DAPP.US,D,20251226,000000,17.75,17.8,17.08,17.19,294611,0
+DAPP.US,D,20251229,000000,16.92,17.59,16.92,17.06,662616,0
+DAPP.US,D,20251230,000000,17.04,17.14,16.6506,16.78,614659,0
+DAPP.US,D,20251231,000000,16.78,16.885,16.43,16.53,568902,0
+DAPP.US,D,20260102,000000,16.89,17.8599,16.71,17.8,565234,0
+DAPP.US,D,20260105,000000,18.5,19.37,18.37,19.25,1951044,0
+DAPP.US,D,20260106,000000,19.3,19.4725,18.455,18.97,1615894,0
+DAPP.US,D,20260107,000000,19.14,19.1888,18.65,18.68,176918,0
+DAPP.US,D,20260108,000000,18.55,19.32,18.416,19.02,668984,0
+DAPP.US,D,20260109,000000,19.18,19.61,18.9201,19.11,260989,0
+DAPP.US,D,20260112,000000,18.95,19.788,18.95,19.69,666172,0
+DAPP.US,D,20260113,000000,19.95,20.14,19.57,20.08,525914,0
+DAPP.US,D,20260114,000000,20.3,20.77,20.1116,20.48,456070,0
+DAPP.US,D,20260115,000000,20.57,20.6099,19.92,20.08,322234,0
+DAPP.US,D,20260116,000000,20.11,21.15,20.08,21.04,520702,0
+DAPP.US,D,20260120,000000,19.71,20.36,19.46,19.76,582772,0
+DAPP.US,D,20260121,000000,19.82,20.42,18.82,19.68,1069843,0
+DAPP.US,D,20260122,000000,19.97,20,19.21,19.28,1074142,0
+DAPP.US,D,20260123,000000,19.25,20.36,18.72,19.82,428400,0
+DAPP.US,D,20260126,000000,19.52,19.731,19.12,19.16,220974,0
+DAPP.US,D,20260127,000000,19.43,20.29,19.2,20.21,298468,0
+DAPP.US,D,20260128,000000,20.34,20.54,19.86,20.16,661677,0
+DAPP.US,D,20260129,000000,20.03,20.03,18.52,18.96,484017,0
+DAPP.US,D,20260130,000000,18.57,18.84,17.74,18.03,1342651,0
+DAPP.US,D,20260202,000000,17.37,17.86,17.13,17.39,503175,0
+DAPP.US,D,20260203,000000,17.65,17.72,16.31,17.15,628736,0
+DAPP.US,D,20260204,000000,16.75,16.774,15.17,15.79,976905,0
+DAPP.US,D,20260205,000000,15.09,15.47,13.68,13.72,1171398,0
+DAPP.US,D,20260206,000000,14.66,16.0099,14.66,15.95,967305,0
+DAPP.US,D,20260209,000000,15.77,16.92,15.6648,16.85,633769,0
+DAPP.US,D,20260210,000000,16.52,17.01,16.42,16.44,345772,0
+DAPP.US,D,20260211,000000,16.5,16.5,15.5,15.92,345236,0
+DAPP.US,D,20260212,000000,15.94,16.01,15.095,15.27,246580,0
+DAPP.US,D,20260213,000000,15.58,16.3986,15.21,16.04,270701,0
+DAPP.US,D,20260217,000000,15.66,15.9634,15.21,15.67,325053,0
+DAPP.US,D,20260218,000000,15.5,16.135,15.45,15.616,122648,0
diff --git a/daily/us/nasdaq etfs/dfgp.us.txt b/daily/us/nasdaq etfs/dfgp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d329995b5fb8c7f437e3c330b101e439faaa9c99
--- /dev/null
+++ b/daily/us/nasdaq etfs/dfgp.us.txt	
@@ -0,0 +1,570 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFGP.US,D,20231109,000000,50.1391,50.1391,50.1391,50.1391,151,0
+DFGP.US,D,20231110,000000,50.21,50.2299,50.195,50.195,14566,0
+DFGP.US,D,20231113,000000,50.2,50.26,50.17,50.26,13719,0
+DFGP.US,D,20231114,000000,50.74,50.8283,50.7265,50.82,407543,0
+DFGP.US,D,20231115,000000,50.66,50.68,50.61,50.6256,23006,0
+DFGP.US,D,20231116,000000,50.745,50.88,50.74,50.8397,400525,0
+DFGP.US,D,20231117,000000,50.88,51.06,50.88,51.06,600257,0
+DFGP.US,D,20231120,000000,50.97,51.275,50.97,51.11,42241,0
+DFGP.US,D,20231121,000000,51.07,51.2,50.985,51.0584,14990,0
+DFGP.US,D,20231122,000000,51.0692,51.1492,50.98,50.98,31028,0
+DFGP.US,D,20231124,000000,51.01,51.0374,51.01,51.0374,6171,0
+DFGP.US,D,20231127,000000,51.09,51.3599,51.08,51.25,36654,0
+DFGP.US,D,20231128,000000,51.19,51.4,51.19,51.386,402699,0
+DFGP.US,D,20231129,000000,51.65,51.72,51.611,51.6943,33299,0
+DFGP.US,D,20231130,000000,51.5498,51.76,51.4999,51.5284,20171,0
+DFGP.US,D,20231201,000000,51.72,52.12,51.6621,51.9942,36677,0
+DFGP.US,D,20231204,000000,51.91,51.91,51.7977,51.84,36163,0
+DFGP.US,D,20231205,000000,52.0805,52.18,52.07,52.1294,25924,0
+DFGP.US,D,20231206,000000,52.265,52.43,52.265,52.3051,13911,0
+DFGP.US,D,20231207,000000,52.2299,52.4699,52.185,52.2723,30665,0
+DFGP.US,D,20231208,000000,52.06,52.27,52.0056,52.125,47920,0
+DFGP.US,D,20231211,000000,52.16,52.16,51.9881,52.09,23505,0
+DFGP.US,D,20231212,000000,52.12,52.3883,52.11,52.2606,43684,0
+DFGP.US,D,20231213,000000,52.41,52.9,52.41,52.8748,34306,0
+DFGP.US,D,20231214,000000,53.06,53.22,53.06,53.1847,37168,0
+DFGP.US,D,20231215,000000,53.15,53.31,53.1,53.1297,13850,0
+DFGP.US,D,20231218,000000,53.17,53.17,53.04,53.1,56091,0
+DFGP.US,D,20231219,000000,52.9,52.9789,52.88,52.9226,43486,0
+DFGP.US,D,20231220,000000,53.06,53.1091,52.9921,53.0791,207373,0
+DFGP.US,D,20231221,000000,53.175,53.175,53.025,53.0862,55864,0
+DFGP.US,D,20231222,000000,53.19,53.19,53.06,53.06,19682,0
+DFGP.US,D,20231226,000000,53.11,53.2,53.07,53.14,31180,0
+DFGP.US,D,20231227,000000,53.37,53.51,53.2994,53.465,46524,0
+DFGP.US,D,20231228,000000,53.56,53.56,53.34,53.36,57155,0
+DFGP.US,D,20231229,000000,53.265,53.3069,53.215,53.2626,25232,0
+DFGP.US,D,20240102,000000,52.95,53.0435,52.9458,53.01,50705,0
+DFGP.US,D,20240103,000000,52.8817,53.1,52.8004,53.0621,34289,0
+DFGP.US,D,20240104,000000,52.79,52.94,52.79,52.81,53626,0
+DFGP.US,D,20240105,000000,52.63,52.87,52.625,52.745,27672,0
+DFGP.US,D,20240108,000000,52.81,52.93,52.81,52.8915,12446,0
+DFGP.US,D,20240109,000000,52.83,52.91,52.81,52.895,56544,0
+DFGP.US,D,20240110,000000,52.93,52.98,52.815,52.815,41633,0
+DFGP.US,D,20240111,000000,52.94,53.12,52.8508,53.12,66243,0
+DFGP.US,D,20240112,000000,53.26,53.26,53.18,53.2059,25881,0
+DFGP.US,D,20240116,000000,53.27,53.27,52.8516,52.895,135253,0
+DFGP.US,D,20240117,000000,52.69,52.81,52.69,52.7725,52350,0
+DFGP.US,D,20240118,000000,52.85,52.85,52.695,52.755,45389,0
+DFGP.US,D,20240119,000000,52.9,52.9,52.6301,52.7789,36881,0
+DFGP.US,D,20240122,000000,52.93,52.94,52.83,52.872,32983,0
+DFGP.US,D,20240123,000000,52.7301,52.7953,52.6768,52.7385,108782,0
+DFGP.US,D,20240124,000000,52.99,52.99,52.71,52.7425,52794,0
+DFGP.US,D,20240125,000000,52.86,52.96,52.82,52.9081,157950,0
+DFGP.US,D,20240126,000000,52.94,52.94,52.856,52.89,110717,0
+DFGP.US,D,20240129,000000,52.98,53.0693,52.93,53.048,54937,0
+DFGP.US,D,20240130,000000,53.08,53.15,52.967,53.1053,60665,0
+DFGP.US,D,20240131,000000,53.26,53.36,53.25,53.3,54391,0
+DFGP.US,D,20240201,000000,53.475,53.6,53.475,53.56,58419,0
+DFGP.US,D,20240202,000000,53.175,53.2447,53.102,53.17,24509,0
+DFGP.US,D,20240205,000000,52.99,52.99,52.7814,52.87,48760,0
+DFGP.US,D,20240206,000000,53.03,53.15,52.94,53.05,64934,0
+DFGP.US,D,20240207,000000,53.1,53.1332,52.94,52.94,49168,0
+DFGP.US,D,20240208,000000,52.93,52.95,52.855,52.89,35175,0
+DFGP.US,D,20240209,000000,52.79,52.8593,52.7458,52.81,38078,0
+DFGP.US,D,20240212,000000,52.96,52.96,52.79,52.8469,55001,0
+DFGP.US,D,20240213,000000,52.5482,52.74,52.46,52.5303,34054,0
+DFGP.US,D,20240214,000000,52.58,52.91,52.5615,52.6841,1735498,0
+DFGP.US,D,20240215,000000,52.8863,52.8863,52.7,52.7337,57121,0
+DFGP.US,D,20240216,000000,52.62,52.71,52.61,52.6996,38929,0
+DFGP.US,D,20240220,000000,52.88,52.88,52.7501,52.815,53839,0
+DFGP.US,D,20240221,000000,52.72,52.72,52.57,52.57,1602025,0
+DFGP.US,D,20240222,000000,52.68,52.73,52.64,52.68,66318,0
+DFGP.US,D,20240223,000000,52.74,52.8899,52.74,52.83,32377,0
+DFGP.US,D,20240226,000000,52.86,52.86,52.7,52.75,52552,0
+DFGP.US,D,20240227,000000,52.7,52.7595,52.66,52.67,37029,0
+DFGP.US,D,20240228,000000,52.655,52.8,52.655,52.74,1514668,0
+DFGP.US,D,20240229,000000,52.68,52.85,52.68,52.79,75674,0
+DFGP.US,D,20240301,000000,52.51,52.915,52.51,52.89,88290,0
+DFGP.US,D,20240304,000000,52.99,52.99,52.85,52.905,62840,0
+DFGP.US,D,20240305,000000,53.19,53.195,53.08,53.12,66246,0
+DFGP.US,D,20240306,000000,53.29,53.29,53.18,53.19,82779,0
+DFGP.US,D,20240307,000000,53.32,53.32,53.21,53.2734,35160,0
+DFGP.US,D,20240308,000000,53.4096,53.4497,53.3471,53.37,60905,0
+DFGP.US,D,20240311,000000,53.46,53.52,53.35,53.37,62451,0
+DFGP.US,D,20240312,000000,53.34,53.3698,53.28,53.305,31438,0
+DFGP.US,D,20240313,000000,53.29,53.33,53.21,53.21,46449,0
+DFGP.US,D,20240314,000000,53.28,53.28,52.95,52.975,726745,0
+DFGP.US,D,20240315,000000,53.04,53.04,52.91,52.94,33175,0
+DFGP.US,D,20240318,000000,53.02,53.0499,52.9599,52.985,34916,0
+DFGP.US,D,20240319,000000,52.94,53,52.92,52.94,54118,0
+DFGP.US,D,20240320,000000,53.25,53.25,52.89,53.04,38554,0
+DFGP.US,D,20240321,000000,53.18,53.18,53.04,53.05,67750,0
+DFGP.US,D,20240322,000000,53.42,53.42,53.23,53.28,101792,0
+DFGP.US,D,20240325,000000,53.38,53.38,53.14,53.16,167404,0
+DFGP.US,D,20240326,000000,53.2059,53.2192,53.15,53.195,68534,0
+DFGP.US,D,20240327,000000,53.35,53.38,53.2507,53.35,38794,0
+DFGP.US,D,20240328,000000,53.33,53.4393,53.32,53.38,348950,0
+DFGP.US,D,20240401,000000,53.4,53.4,52.93,52.93,86313,0
+DFGP.US,D,20240402,000000,52.85,52.99,52.819,52.98,57466,0
+DFGP.US,D,20240403,000000,52.92,53.05,52.84,53.02,68557,0
+DFGP.US,D,20240404,000000,53.22,53.22,53.0737,53.16,475294,0
+DFGP.US,D,20240405,000000,52.98,53.065,52.96,52.975,51260,0
+DFGP.US,D,20240408,000000,52.89,52.9895,52.89,52.93,36775,0
+DFGP.US,D,20240409,000000,53.09,53.15,53.07,53.15,62567,0
+DFGP.US,D,20240410,000000,52.88,52.88,52.625,52.69,138155,0
+DFGP.US,D,20240411,000000,52.7,52.7,52.52,52.58,51523,0
+DFGP.US,D,20240412,000000,52.78,52.795,52.71,52.72,49239,0
+DFGP.US,D,20240415,000000,52.55,52.55,52.35,52.42,71856,0
+DFGP.US,D,20240416,000000,52.18,52.18,51.93,52.075,98730,0
+DFGP.US,D,20240417,000000,52.23,52.2898,52.14,52.2484,59296,0
+DFGP.US,D,20240418,000000,52.24,52.24,52.12,52.145,36985,0
+DFGP.US,D,20240419,000000,52.24,52.2596,52.18,52.23,33251,0
+DFGP.US,D,20240422,000000,52.35,52.35,52.2,52.285,93459,0
+DFGP.US,D,20240423,000000,52.28,52.4,52.28,52.325,66746,0
+DFGP.US,D,20240424,000000,52.22,52.22,52.065,52.115,316435,0
+DFGP.US,D,20240425,000000,52.01,52.01,51.86,52.005,43753,0
+DFGP.US,D,20240426,000000,52.13,52.1895,52.1139,52.1325,60553,0
+DFGP.US,D,20240429,000000,52.28,52.3499,52.24,52.2891,77368,0
+DFGP.US,D,20240430,000000,52.15,52.245,52.1,52.11,76480,0
+DFGP.US,D,20240501,000000,52.21,52.4297,52.16,52.2804,69785,0
+DFGP.US,D,20240502,000000,52.32,52.465,52.265,52.44,49719,0
+DFGP.US,D,20240503,000000,52.82,52.82,52.56,52.66,53155,0
+DFGP.US,D,20240506,000000,52.7326,52.76,52.66,52.74,90507,0
+DFGP.US,D,20240507,000000,52.98,53.0199,52.84,52.882,63202,0
+DFGP.US,D,20240508,000000,52.805,52.8575,52.7901,52.815,70795,0
+DFGP.US,D,20240509,000000,52.72,52.8896,52.72,52.83,110398,0
+DFGP.US,D,20240510,000000,52.794,52.8234,52.7201,52.74,54169,0
+DFGP.US,D,20240513,000000,52.845,52.87,52.77,52.78,49277,0
+DFGP.US,D,20240514,000000,52.86,52.8783,52.785,52.83,49736,0
+DFGP.US,D,20240515,000000,53.15,53.24,53.1484,53.1864,67462,0
+DFGP.US,D,20240516,000000,53.23,53.23,53.09,53.1,53655,0
+DFGP.US,D,20240517,000000,53.18,53.18,52.94,52.98,115330,0
+DFGP.US,D,20240520,000000,52.96,52.98,52.9,52.9496,113795,0
+DFGP.US,D,20240521,000000,52.97,53.04,52.92,52.94,137184,0
+DFGP.US,D,20240522,000000,52.81,52.9098,52.81,52.85,50926,0
+DFGP.US,D,20240523,000000,52.72,52.72,52.65,52.69,43428,0
+DFGP.US,D,20240524,000000,52.81,52.81,52.69,52.7868,36712,0
+DFGP.US,D,20240528,000000,52.79,52.8,52.59,52.6179,62049,0
+DFGP.US,D,20240529,000000,52.53,52.53,52.3273,52.385,65032,0
+DFGP.US,D,20240530,000000,52.62,52.62,52.44,52.55,50018,0
+DFGP.US,D,20240531,000000,52.695,52.73,52.6401,52.69,67782,0
+DFGP.US,D,20240603,000000,52.86,52.985,52.8266,52.97,75002,0
+DFGP.US,D,20240604,000000,53.24,53.24,53.11,53.17,165815,0
+DFGP.US,D,20240605,000000,53.18,53.23,53.04,53.22,96476,0
+DFGP.US,D,20240606,000000,53.27,53.32,53.24,53.27,234714,0
+DFGP.US,D,20240607,000000,52.97,52.9798,52.87,52.9193,186820,0
+DFGP.US,D,20240610,000000,52.8,52.89,52.7736,52.8,48112,0
+DFGP.US,D,20240611,000000,52.75,52.9492,52.75,52.91,77492,0
+DFGP.US,D,20240612,000000,52.95,53.31,52.95,53.09,98803,0
+DFGP.US,D,20240613,000000,53.32,53.4196,53.29,53.37,36029,0
+DFGP.US,D,20240614,000000,53.449,53.4799,53.42,53.4523,72599,0
+DFGP.US,D,20240617,000000,53.2193,53.28,53.195,53.22,47825,0
+DFGP.US,D,20240618,000000,53.195,53.322,53.1837,53.3,61591,0
+DFGP.US,D,20240620,000000,53.12,53.3299,53.06,53.19,86462,0
+DFGP.US,D,20240621,000000,53.27,53.28,53.18,53.2159,75947,0
+DFGP.US,D,20240624,000000,53.22,53.42,53.205,53.28,53671,0
+DFGP.US,D,20240625,000000,53.2195,53.43,53.2,53.33,107004,0
+DFGP.US,D,20240626,000000,52.9893,53.12,52.92,52.97,61380,0
+DFGP.US,D,20240627,000000,53.065,53.31,53.04,53.145,71459,0
+DFGP.US,D,20240628,000000,53.16,53.35,52.91,52.91,63138,0
+DFGP.US,D,20240701,000000,52.65,52.9,52.61,52.63,123149,0
+DFGP.US,D,20240702,000000,52.99,52.99,52.7701,52.8857,69971,0
+DFGP.US,D,20240703,000000,52.99,53.08,52.94,53.0586,47703,0
+DFGP.US,D,20240705,000000,53.38,53.38,53.139,53.2757,70402,0
+DFGP.US,D,20240708,000000,53.38,53.38,53.27,53.3279,73658,0
+DFGP.US,D,20240709,000000,53.22,53.2799,53.13,53.245,113300,0
+DFGP.US,D,20240710,000000,53.27,53.3599,53.27,53.34,57725,0
+DFGP.US,D,20240711,000000,53.55,53.5993,53.41,53.41,79514,0
+DFGP.US,D,20240712,000000,53.55,53.6099,53.43,53.5816,54218,0
+DFGP.US,D,20240715,000000,53.85,53.85,53.5,53.525,91744,0
+DFGP.US,D,20240716,000000,53.3,53.4999,53.3,53.45,65176,0
+DFGP.US,D,20240717,000000,53.55,53.55,53.38,53.4,94985,0
+DFGP.US,D,20240718,000000,53.56,53.56,53.3,53.3,78151,0
+DFGP.US,D,20240719,000000,53.31,53.3399,53.15,53.2789,30634,0
+DFGP.US,D,20240722,000000,53.33,53.4,53.14,53.14,147746,0
+DFGP.US,D,20240723,000000,53.27,53.33,53.15,53.15,111194,0
+DFGP.US,D,20240724,000000,53.29,53.3,53.07,53.12,139481,0
+DFGP.US,D,20240725,000000,53.18,53.2999,53.15,53.15,102326,0
+DFGP.US,D,20240726,000000,53.47,53.47,53.32,53.32,123687,0
+DFGP.US,D,20240729,000000,53.51,53.54,53.39,53.49,93510,0
+DFGP.US,D,20240730,000000,53.81,53.81,53.43,53.44,83998,0
+DFGP.US,D,20240731,000000,53.95,53.95,53.65,53.79,68877,0
+DFGP.US,D,20240801,000000,53.93,53.96,53.8892,53.96,208458,0
+DFGP.US,D,20240802,000000,53.94,54.33,53.94,54.33,53826,0
+DFGP.US,D,20240805,000000,54.3,54.3098,54.16,54.25,47556,0
+DFGP.US,D,20240806,000000,54.22,54.229,53.94,54,56726,0
+DFGP.US,D,20240807,000000,53.85,53.99,53.82,53.845,70407,0
+DFGP.US,D,20240808,000000,53.93,53.93,53.795,53.86,79708,0
+DFGP.US,D,20240809,000000,54.12,54.18,54.04,54.05,51964,0
+DFGP.US,D,20240812,000000,54.17,54.17,54.01,54.085,124284,0
+DFGP.US,D,20240813,000000,54.48,54.48,54.2,54.22,80029,0
+DFGP.US,D,20240814,000000,54.36,54.4475,54.36,54.375,78833,0
+DFGP.US,D,20240815,000000,54.23,54.31,54.2101,54.3,69768,0
+DFGP.US,D,20240816,000000,54.31,54.38,54.2799,54.3746,37808,0
+DFGP.US,D,20240819,000000,54.18,54.44,54.18,54.3,67263,0
+DFGP.US,D,20240820,000000,54.72,54.72,54.515,54.56,66702,0
+DFGP.US,D,20240821,000000,54.59,54.74,54.52,54.67,70855,0
+DFGP.US,D,20240822,000000,54.64,54.64,54.4,54.5,112950,0
+DFGP.US,D,20240823,000000,54.63,54.72,54.5796,54.6841,34260,0
+DFGP.US,D,20240826,000000,54.78,54.78,54.65,54.6741,96109,0
+DFGP.US,D,20240827,000000,54.6,54.6399,54.49,54.58,215774,0
+DFGP.US,D,20240828,000000,54.52,54.61,54.52,54.55,128752,0
+DFGP.US,D,20240829,000000,54.52,54.56,54.48,54.515,78065,0
+DFGP.US,D,20240830,000000,54.54,54.56,54.33,54.38,74169,0
+DFGP.US,D,20240903,000000,54.55,54.57,54.43,54.49,54760,0
+DFGP.US,D,20240904,000000,54.595,54.7599,54.595,54.7483,112928,0
+DFGP.US,D,20240905,000000,54.83,54.85,54.73,54.835,238410,0
+DFGP.US,D,20240906,000000,54.8805,55.1,54.83,54.89,72453,0
+DFGP.US,D,20240909,000000,54.88,55.01,54.88,55.01,114340,0
+DFGP.US,D,20240910,000000,55.01,55.06,54.93,55.01,121877,0
+DFGP.US,D,20240911,000000,55.05,55.16,55.05,55.12,46747,0
+DFGP.US,D,20240912,000000,55.13,55.13,54.93,55.04,115068,0
+DFGP.US,D,20240913,000000,55.05,55.2099,55.05,55.13,46984,0
+DFGP.US,D,20240916,000000,55.18,55.34,55.1727,55.33,100612,0
+DFGP.US,D,20240917,000000,55.46,55.46,55.2508,55.28,44846,0
+DFGP.US,D,20240918,000000,55.19,55.4,55.1352,55.155,107859,0
+DFGP.US,D,20240919,000000,55.13,55.2,55.105,55.15,277046,0
+DFGP.US,D,20240920,000000,55.18,55.2,55.0901,55.19,146650,0
+DFGP.US,D,20240923,000000,55.13,55.19,55.04,55.17,67952,0
+DFGP.US,D,20240924,000000,55.11,55.28,55.055,55.265,63749,0
+DFGP.US,D,20240925,000000,55.28,55.28,55.1,55.11,93382,0
+DFGP.US,D,20240926,000000,55.1599,55.16,55.005,55.0644,43518,0
+DFGP.US,D,20240927,000000,55.18,55.2199,55.1,55.116,75176,0
+DFGP.US,D,20240930,000000,55.1699,55.1894,55.05,55.1,125105,0
+DFGP.US,D,20241001,000000,55.3399,55.38,55.23,55.26,119734,0
+DFGP.US,D,20241002,000000,55.19,55.23,55.11,55.21,63516,0
+DFGP.US,D,20241003,000000,55.14,55.1615,55.085,55.095,91515,0
+DFGP.US,D,20241004,000000,54.84,54.88,54.805,54.815,66384,0
+DFGP.US,D,20241007,000000,54.83,54.83,54.635,54.71,84244,0
+DFGP.US,D,20241008,000000,54.63,54.7,54.56,54.7,525875,0
+DFGP.US,D,20241009,000000,54.64,54.7,54.6,54.64,89332,0
+DFGP.US,D,20241010,000000,54.57,54.72,54.57,54.71,99347,0
+DFGP.US,D,20241011,000000,54.6,54.71,54.5977,54.7,90425,0
+DFGP.US,D,20241014,000000,54.5493,54.7,54.5493,54.7,76664,0
+DFGP.US,D,20241015,000000,54.83,54.8437,54.75,54.75,96713,0
+DFGP.US,D,20241016,000000,54.93,55.03,54.9025,54.98,111914,0
+DFGP.US,D,20241017,000000,54.93,54.93,54.76,54.79,70720,0
+DFGP.US,D,20241018,000000,54.85,54.9,54.84,54.85,54521,0
+DFGP.US,D,20241021,000000,54.67,54.67,54.34,54.47,100413,0
+DFGP.US,D,20241022,000000,54.35,54.35,54.1801,54.27,420269,0
+DFGP.US,D,20241023,000000,54.22,54.24,54.16,54.21,52962,0
+DFGP.US,D,20241024,000000,54.276,54.38,54.24,54.34,60658,0
+DFGP.US,D,20241025,000000,54.37,54.49,54.19,54.22,76178,0
+DFGP.US,D,20241028,000000,54.31,54.31,54.1562,54.2,142221,0
+DFGP.US,D,20241029,000000,54,54.23,54,54.17,112714,0
+DFGP.US,D,20241030,000000,54.26,54.345,54.05,54.05,81127,0
+DFGP.US,D,20241031,000000,54,54.1297,53.9299,54.06,81104,0
+DFGP.US,D,20241101,000000,54.15,54.17,53.935,53.94,72856,0
+DFGP.US,D,20241104,000000,54.1308,54.15,54.02,54.09,54926,0
+DFGP.US,D,20241105,000000,54.04,54.21,54,54.17,56699,0
+DFGP.US,D,20241106,000000,53.8809,54.073,53.8603,53.98,66923,0
+DFGP.US,D,20241107,000000,54.09,54.36,54.0565,54.2823,106748,0
+DFGP.US,D,20241108,000000,54.37,54.51,54.35,54.44,111368,0
+DFGP.US,D,20241111,000000,54.59,54.59,54.38,54.43,52737,0
+DFGP.US,D,20241112,000000,54.26,54.319,54.0601,54.1,78085,0
+DFGP.US,D,20241113,000000,54.35,54.36,53.9994,54.07,153595,0
+DFGP.US,D,20241114,000000,54.15,54.23,54.06,54.09,59310,0
+DFGP.US,D,20241115,000000,53.97,54.21,53.97,54.1527,69194,0
+DFGP.US,D,20241118,000000,54.03,54.2082,53.96,54.165,93244,0
+DFGP.US,D,20241119,000000,53.55,53.62,53.43,53.49,82420,0
+DFGP.US,D,20241120,000000,53.42,53.62,53.4109,53.46,75539,0
+DFGP.US,D,20241121,000000,53.44,53.63,53.44,53.47,113498,0
+DFGP.US,D,20241122,000000,53.57,53.5999,53.467,53.555,75696,0
+DFGP.US,D,20241125,000000,53.92,53.9737,53.81,53.9573,105883,0
+DFGP.US,D,20241126,000000,53.81,53.96,53.7974,53.895,131593,0
+DFGP.US,D,20241127,000000,54.02,54.085,53.9502,54.05,76377,0
+DFGP.US,D,20241129,000000,54.23,54.295,54.22,54.27,26849,0
+DFGP.US,D,20241202,000000,54.3642,54.4899,54.2,54.4,99441,0
+DFGP.US,D,20241203,000000,54.36,54.42,54.28,54.28,97023,0
+DFGP.US,D,20241204,000000,54.22,54.44,54.22,54.3963,98933,0
+DFGP.US,D,20241205,000000,54.33,54.45,54.28,54.405,87457,0
+DFGP.US,D,20241206,000000,54.53,54.57,54.44,54.455,92353,0
+DFGP.US,D,20241209,000000,54.49,54.49,54.41,54.45,96814,0
+DFGP.US,D,20241210,000000,54.41,54.45,54.37,54.43,78467,0
+DFGP.US,D,20241211,000000,54.49,54.53,54.34,54.345,80663,0
+DFGP.US,D,20241212,000000,54.21,54.27,54.085,54.085,99228,0
+DFGP.US,D,20241213,000000,54.06,54.0699,53.85,53.8844,312027,0
+DFGP.US,D,20241216,000000,54.01,54.01,53.88,53.94,99630,0
+DFGP.US,D,20241217,000000,53.25,53.2899,53.18,53.21,92836,0
+DFGP.US,D,20241218,000000,53.38,53.38,52.87,52.8747,120645,0
+DFGP.US,D,20241219,000000,52.78,52.82,52.68,52.725,130006,0
+DFGP.US,D,20241220,000000,52.88,52.99,52.805,52.885,176879,0
+DFGP.US,D,20241223,000000,52.88,52.88,52.77,52.78,107189,0
+DFGP.US,D,20241224,000000,52.6601,52.845,52.6519,52.8431,68416,0
+DFGP.US,D,20241226,000000,52.74,52.86,52.7,52.855,131285,0
+DFGP.US,D,20241227,000000,52.99,52.99,52.735,52.735,132323,0
+DFGP.US,D,20241230,000000,52.83,52.92,52.83,52.8887,141549,0
+DFGP.US,D,20241231,000000,52.92,52.98,52.82,52.83,181257,0
+DFGP.US,D,20250102,000000,52.94,52.965,52.82,52.86,133961,0
+DFGP.US,D,20250103,000000,52.85,52.9128,52.75,52.75,79465,0
+DFGP.US,D,20250106,000000,52.87,52.87,52.6737,52.73,93527,0
+DFGP.US,D,20250107,000000,52.68,52.68,52.4701,52.53,129438,0
+DFGP.US,D,20250108,000000,52.43,52.56,52.43,52.505,396290,0
+DFGP.US,D,20250110,000000,52.31,52.34,52.19,52.2281,245556,0
+DFGP.US,D,20250113,000000,52.03,52.25,52.03,52.185,225089,0
+DFGP.US,D,20250114,000000,52.17,52.2,52.0701,52.15,101710,0
+DFGP.US,D,20250115,000000,52.53,52.61,52.46,52.57,66880,0
+DFGP.US,D,20250116,000000,52.58,52.74,52.4801,52.69,118432,0
+DFGP.US,D,20250117,000000,52.7976,52.82,52.76,52.7701,124098,0
+DFGP.US,D,20250121,000000,52.94,52.96,52.86,52.94,175451,0
+DFGP.US,D,20250122,000000,52.98,52.98,52.86,52.91,168899,0
+DFGP.US,D,20250123,000000,52.84,52.84,52.7139,52.79,115795,0
+DFGP.US,D,20250124,000000,52.75,52.89,52.74,52.86,169008,0
+DFGP.US,D,20250127,000000,53.06,53.18,52.955,53.18,96874,0
+DFGP.US,D,20250128,000000,52.99,53.1,52.99,53.085,87197,0
+DFGP.US,D,20250129,000000,53.13,53.13,52.9272,53.035,104343,0
+DFGP.US,D,20250130,000000,53.22,53.22,53.11,53.136,132982,0
+DFGP.US,D,20250131,000000,53.23,53.28,53.05,53.15,94405,0
+DFGP.US,D,20250203,000000,53.21,53.35,53.155,53.21,99366,0
+DFGP.US,D,20250204,000000,53.12,53.32,53.1199,53.27,127627,0
+DFGP.US,D,20250205,000000,53.38,53.6,53.38,53.49,132878,0
+DFGP.US,D,20250206,000000,53.45,53.57,53.3844,53.44,80652,0
+DFGP.US,D,20250207,000000,53.26,53.3,53.205,53.28,53720,0
+DFGP.US,D,20250210,000000,53.36,53.38,53.13,53.255,69834,0
+DFGP.US,D,20250211,000000,53.12,53.27,53.09,53.1702,81138,0
+DFGP.US,D,20250212,000000,52.9,53.03,52.8434,52.97,89823,0
+DFGP.US,D,20250213,000000,53.12,53.46,53.12,53.295,92578,0
+DFGP.US,D,20250214,000000,53.355,53.505,53.35,53.3748,92432,0
+DFGP.US,D,20250218,000000,53.38,53.38,53.11,53.12,93562,0
+DFGP.US,D,20250219,000000,53.05,53.25,52.99,53.125,110365,0
+DFGP.US,D,20250220,000000,53.22,53.25,53.06,53.205,180887,0
+DFGP.US,D,20250221,000000,53.25,53.49,53.25,53.4085,93658,0
+DFGP.US,D,20250224,000000,53.33,53.5,53.32,53.46,146021,0
+DFGP.US,D,20250225,000000,53.64,53.785,53.59,53.69,321013,0
+DFGP.US,D,20250226,000000,53.66,53.8436,53.635,53.81,105097,0
+DFGP.US,D,20250227,000000,53.6,53.74,53.6,53.63,98089,0
+DFGP.US,D,20250228,000000,53.72,53.9,53.68,53.88,61772,0
+DFGP.US,D,20250303,000000,53.64,53.93,53.64,53.93,106863,0
+DFGP.US,D,20250304,000000,53.8,53.96,53.69,53.73,125534,0
+DFGP.US,D,20250305,000000,53.65,53.65,53.41,53.43,79938,0
+DFGP.US,D,20250306,000000,53.31,53.36,53.2,53.27,111728,0
+DFGP.US,D,20250307,000000,53.43,53.43,53.225,53.265,75194,0
+DFGP.US,D,20250310,000000,53.38,53.4904,53.36,53.39,117688,0
+DFGP.US,D,20250311,000000,53.31,53.37,53.16,53.17,196015,0
+DFGP.US,D,20250312,000000,53.23,53.23,53.15,53.15,86062,0
+DFGP.US,D,20250313,000000,53.03,53.25,53.005,53.11,901105,0
+DFGP.US,D,20250314,000000,53.18,53.215,53.13,53.1653,83080,0
+DFGP.US,D,20250317,000000,53.32,53.405,53.26,53.275,85951,0
+DFGP.US,D,20250318,000000,53.16,53.37,53.16,53.3353,98560,0
+DFGP.US,D,20250319,000000,53.31,53.52,53.26,53.47,128378,0
+DFGP.US,D,20250320,000000,53.53,53.61,53.46,53.5,106749,0
+DFGP.US,D,20250321,000000,53.51,53.52,53.4208,53.4447,74729,0
+DFGP.US,D,20250324,000000,53.39,53.39,53.21,53.2541,69199,0
+DFGP.US,D,20250325,000000,53.22,53.36,53.2,53.2852,109729,0
+DFGP.US,D,20250326,000000,53.25,53.25,53.126,53.175,83599,0
+DFGP.US,D,20250327,000000,53.12,53.2299,53.1,53.145,144280,0
+DFGP.US,D,20250328,000000,53.27,53.43,53.2,53.3756,97786,0
+DFGP.US,D,20250331,000000,53.4,53.46,53.33,53.43,102949,0
+DFGP.US,D,20250401,000000,53.5,53.6757,53.5,53.5556,159853,0
+DFGP.US,D,20250402,000000,53.65,53.67,53.48,53.6,76869,0
+DFGP.US,D,20250403,000000,53.78,53.88,53.69,53.724,207016,0
+DFGP.US,D,20250404,000000,53.82,53.9216,53.2,53.6247,186025,0
+DFGP.US,D,20250407,000000,53.37,53.53,52.97,52.97,216600,0
+DFGP.US,D,20250408,000000,52.8,53.13,52.63,52.665,157187,0
+DFGP.US,D,20250409,000000,52.22,53.26,51.92,52.85,118038,0
+DFGP.US,D,20250410,000000,52.28,52.92,52.17,52.92,114029,0
+DFGP.US,D,20250411,000000,52.41,52.73,52.1501,52.44,243530,0
+DFGP.US,D,20250414,000000,52.73,52.8633,52.6904,52.7927,109664,0
+DFGP.US,D,20250415,000000,52.76,53.0199,52.76,52.925,96064,0
+DFGP.US,D,20250416,000000,53.06,53.16,53,53.16,96384,0
+DFGP.US,D,20250417,000000,53.22,53.24,53.08,53.145,111654,0
+DFGP.US,D,20250421,000000,52.99,53.0987,52.83,52.91,152000,0
+DFGP.US,D,20250422,000000,53.09,53.1,52.92,52.995,153095,0
+DFGP.US,D,20250423,000000,53.45,53.48,53.0501,53.08,122750,0
+DFGP.US,D,20250424,000000,53.34,53.4874,53.29,53.42,68261,0
+DFGP.US,D,20250425,000000,53.5,53.62,53.44,53.62,94965,0
+DFGP.US,D,20250428,000000,53.48,53.7,53.48,53.62,167315,0
+DFGP.US,D,20250429,000000,53.53,53.68,53.53,53.64,105964,0
+DFGP.US,D,20250430,000000,53.62,53.72,53.55,53.6942,119376,0
+DFGP.US,D,20250501,000000,53.67,53.67,53.42,53.45,81933,0
+DFGP.US,D,20250502,000000,53.36,53.44,53.29,53.3564,73631,0
+DFGP.US,D,20250505,000000,53.32,53.34,53.2321,53.2901,82761,0
+DFGP.US,D,20250506,000000,53.19,53.49,53.19,53.4312,136409,0
+DFGP.US,D,20250507,000000,53.49,53.6,53.4781,53.6,97299,0
+DFGP.US,D,20250508,000000,53.56,53.56,53.31,53.31,598698,0
+DFGP.US,D,20250509,000000,53.34,53.46,53.34,53.375,91550,0
+DFGP.US,D,20250512,000000,53.2,53.329,53.16,53.3099,119500,0
+DFGP.US,D,20250513,000000,53.31,53.31,53.1982,53.2566,100378,0
+DFGP.US,D,20250514,000000,53.243,53.26,53,53.115,75509,0
+DFGP.US,D,20250515,000000,53.27,53.439,53.235,53.4177,84005,0
+DFGP.US,D,20250516,000000,53.69,53.69,53.44,53.48,107309,0
+DFGP.US,D,20250519,000000,53.24,53.51,53.23,53.5,118728,0
+DFGP.US,D,20250520,000000,53.33,53.41,53.26,53.365,94505,0
+DFGP.US,D,20250521,000000,53.17,53.23,52.96,52.99,125711,0
+DFGP.US,D,20250522,000000,52.93,53.135,52.89,53.1265,121907,0
+DFGP.US,D,20250523,000000,53.26,53.295,53.19,53.24,83966,0
+DFGP.US,D,20250527,000000,53.4799,53.62,53.42,53.6,393180,0
+DFGP.US,D,20250528,000000,53.48,53.525,53.4216,53.48,166143,0
+DFGP.US,D,20250529,000000,53.6009,53.69,53.5848,53.64,101137,0
+DFGP.US,D,20250530,000000,53.61,53.75,53.61,53.71,147691,0
+DFGP.US,D,20250602,000000,53.59,53.67,53.57,53.66,115460,0
+DFGP.US,D,20250603,000000,53.77,53.7865,53.665,53.72,120393,0
+DFGP.US,D,20250604,000000,53.81,53.95,53.7917,53.9253,199222,0
+DFGP.US,D,20250605,000000,53.9,53.9,53.75,53.76,85779,0
+DFGP.US,D,20250606,000000,53.7192,53.7192,53.6,53.605,88128,0
+DFGP.US,D,20250609,000000,53.64,53.76,53.64,53.74,98105,0
+DFGP.US,D,20250610,000000,53.92,53.92,53.78,53.84,90905,0
+DFGP.US,D,20250611,000000,53.9,53.96,53.85,53.9255,130362,0
+DFGP.US,D,20250612,000000,54.08,54.11,54.0307,54.09,74551,0
+DFGP.US,D,20250613,000000,54.04,54.04,53.875,53.94,75784,0
+DFGP.US,D,20250616,000000,53.95,54.055,53.9,53.9,76609,0
+DFGP.US,D,20250617,000000,53.97,54.03,53.9,53.99,120777,0
+DFGP.US,D,20250618,000000,54.05,54.13,53.9848,54.02,84975,0
+DFGP.US,D,20250620,000000,53.96,54.1181,53.96,54.075,102929,0
+DFGP.US,D,20250623,000000,54.15,54.29,54.15,54.165,161229,0
+DFGP.US,D,20250624,000000,54.1,54.3299,54.1,54.28,68937,0
+DFGP.US,D,20250625,000000,54.28,54.28,54.17,54.27,137950,0
+DFGP.US,D,20250626,000000,54.31,54.41,54.2646,54.4,120980,0
+DFGP.US,D,20250627,000000,54.28,54.44,54.27,54.35,134538,0
+DFGP.US,D,20250630,000000,54.4004,54.52,54.34,54.49,146322,0
+DFGP.US,D,20250701,000000,54.5,54.54,54.42,54.53,124020,0
+DFGP.US,D,20250702,000000,54.36,54.4764,54.34,54.46,90021,0
+DFGP.US,D,20250703,000000,54.43,54.519,54.42,54.475,61611,0
+DFGP.US,D,20250707,000000,54.39,54.39,54.3034,54.38,177427,0
+DFGP.US,D,20250708,000000,54.22,54.22,54.14,54.22,133270,0
+DFGP.US,D,20250709,000000,54.22,54.37,54.22,54.37,116426,0
+DFGP.US,D,20250710,000000,54.2799,54.34,54.24,54.34,129572,0
+DFGP.US,D,20250711,000000,54.15,54.1699,54.1,54.15,116127,0
+DFGP.US,D,20250714,000000,54.1,54.15,54.04,54.13,140316,0
+DFGP.US,D,20250715,000000,54.17,54.17,53.99,54.02,144255,0
+DFGP.US,D,20250716,000000,54.0941,54.14,53.97,54.13,158223,0
+DFGP.US,D,20250717,000000,54.14,54.21,54.1116,54.14,142337,0
+DFGP.US,D,20250718,000000,54.18,54.2351,54.1514,54.2,100738,0
+DFGP.US,D,20250721,000000,54.4,54.46,54.37,54.4,132710,0
+DFGP.US,D,20250722,000000,54.42,54.54,54.42,54.4928,105308,0
+DFGP.US,D,20250723,000000,54.39,54.4347,54.325,54.37,172956,0
+DFGP.US,D,20250724,000000,54.25,54.3583,54.2375,54.29,109564,0
+DFGP.US,D,20250725,000000,54.28,54.435,54.2727,54.4,75178,0
+DFGP.US,D,20250728,000000,54.42,54.4299,54.36,54.38,100573,0
+DFGP.US,D,20250729,000000,54.48,54.58,54.435,54.58,125310,0
+DFGP.US,D,20250730,000000,54.46,54.595,54.43,54.46,121325,0
+DFGP.US,D,20250731,000000,54.55,54.575,54.44,54.48,124905,0
+DFGP.US,D,20250801,000000,54.71,54.78,54.6635,54.78,111093,0
+DFGP.US,D,20250804,000000,54.83,54.9,54.8,54.9,119981,0
+DFGP.US,D,20250805,000000,54.84,54.9099,54.82,54.885,166279,0
+DFGP.US,D,20250806,000000,54.81,54.87,54.655,54.845,136829,0
+DFGP.US,D,20250807,000000,54.84,54.9183,54.81,54.8555,130688,0
+DFGP.US,D,20250808,000000,54.83,54.83,54.7517,54.79,137138,0
+DFGP.US,D,20250811,000000,54.8,54.84,54.77,54.795,73173,0
+DFGP.US,D,20250812,000000,54.73,54.77,54.665,54.765,86160,0
+DFGP.US,D,20250813,000000,54.93,54.9872,54.925,54.955,138333,0
+DFGP.US,D,20250814,000000,54.86,54.89,54.805,54.855,142820,0
+DFGP.US,D,20250815,000000,54.78,54.795,54.7201,54.74,88120,0
+DFGP.US,D,20250818,000000,54.7581,54.7581,54.665,54.71,112325,0
+DFGP.US,D,20250819,000000,54.74,54.77,54.7111,54.765,115654,0
+DFGP.US,D,20250820,000000,54.76,54.84,54.7463,54.825,149088,0
+DFGP.US,D,20250821,000000,54.72,54.83,54.6146,54.655,167075,0
+DFGP.US,D,20250822,000000,54.75,54.98,54.75,54.935,104867,0
+DFGP.US,D,20250825,000000,54.76,54.865,54.76,54.835,111284,0
+DFGP.US,D,20250826,000000,54.82,54.885,54.795,54.82,201375,0
+DFGP.US,D,20250827,000000,54.76,54.9,54.75,54.89,162305,0
+DFGP.US,D,20250828,000000,54.88,54.99,54.87,54.98,107646,0
+DFGP.US,D,20250829,000000,54.89,54.9272,54.86,54.8803,97247,0
+DFGP.US,D,20250902,000000,54.6,54.709,54.6,54.695,157516,0
+DFGP.US,D,20250903,000000,54.74,54.9281,54.7322,54.885,98718,0
+DFGP.US,D,20250904,000000,55.02,55.125,55.005,55.105,118993,0
+DFGP.US,D,20250905,000000,55.4,55.425,55.35,55.395,119678,0
+DFGP.US,D,20250908,000000,55.475,55.53,55.465,55.515,97869,0
+DFGP.US,D,20250909,000000,55.465,55.4808,55.3628,55.4167,269315,0
+DFGP.US,D,20250910,000000,55.53,55.6068,55.5,55.5544,167689,0
+DFGP.US,D,20250911,000000,55.62,55.715,55.59,55.675,150223,0
+DFGP.US,D,20250912,000000,55.54,55.58,55.19,55.5643,97364,0
+DFGP.US,D,20250915,000000,55.74,55.74,55.65,55.68,143498,0
+DFGP.US,D,20250916,000000,55.74,55.74,55.655,55.66,130205,0
+DFGP.US,D,20250917,000000,55.74,55.82,55.595,55.625,131606,0
+DFGP.US,D,20250918,000000,55.59,55.61,55.52,55.575,339739,0
+DFGP.US,D,20250919,000000,55.54,55.61,55.505,55.575,157433,0
+DFGP.US,D,20250922,000000,55.53,55.565,55.5,55.515,118837,0
+DFGP.US,D,20250923,000000,55.54,55.58,55.5,55.575,167142,0
+DFGP.US,D,20250924,000000,55.5,55.5199,55.465,55.4762,420056,0
+DFGP.US,D,20250925,000000,55.39,55.41,55.31,55.385,421946,0
+DFGP.US,D,20250926,000000,55.41,55.49,55.405,55.445,134885,0
+DFGP.US,D,20250929,000000,55.49,55.605,55.49,55.585,87873,0
+DFGP.US,D,20250930,000000,55.56,55.65,55.56,55.57,163150,0
+DFGP.US,D,20251001,000000,55.65,55.69,55.58,55.6572,119836,0
+DFGP.US,D,20251002,000000,55.67,55.74,55.635,55.72,150723,0
+DFGP.US,D,20251003,000000,55.725,55.7499,55.69,55.69,84616,0
+DFGP.US,D,20251006,000000,55.56,55.64,55.56,55.58,101955,0
+DFGP.US,D,20251007,000000,55.62,55.69,55.58,55.65,151512,0
+DFGP.US,D,20251008,000000,55.75,55.7599,55.69,55.69,313362,0
+DFGP.US,D,20251009,000000,55.62,55.64,55.5801,55.605,138710,0
+DFGP.US,D,20251010,000000,55.6713,55.745,55.6682,55.695,202656,0
+DFGP.US,D,20251013,000000,55.68,55.8,55.68,55.795,69635,0
+DFGP.US,D,20251014,000000,55.74,55.94,55.74,55.9,138526,0
+DFGP.US,D,20251015,000000,55.99,56.065,55.945,55.975,187512,0
+DFGP.US,D,20251016,000000,55.99,56.17,55.99,56.145,1287177,0
+DFGP.US,D,20251017,000000,56.08,56.0972,56.035,56.065,155251,0
+DFGP.US,D,20251020,000000,56.11,56.14,56.085,56.135,77185,0
+DFGP.US,D,20251021,000000,55.5386,55.575,55.52,55.5278,125767,0
+DFGP.US,D,20251022,000000,55.56,55.56,55.49,55.545,139637,0
+DFGP.US,D,20251023,000000,55.45,55.53,55.45,55.485,374832,0
+DFGP.US,D,20251024,000000,55.42,55.6199,55.42,55.545,164453,0
+DFGP.US,D,20251027,000000,55.5202,55.6299,55.485,55.6,230248,0
+DFGP.US,D,20251028,000000,55.61,55.72,55.5,55.6,611426,0
+DFGP.US,D,20251029,000000,55.59,55.5957,55.355,55.375,107164,0
+DFGP.US,D,20251030,000000,55.29,55.395,55.288,55.365,93901,0
+DFGP.US,D,20251031,000000,55.37,55.3999,55.265,55.3208,214438,0
+DFGP.US,D,20251103,000000,55.23,55.255,55.195,55.215,164592,0
+DFGP.US,D,20251104,000000,55.19,55.27,55.185,55.225,143281,0
+DFGP.US,D,20251105,000000,55.17,55.1965,55.12,55.1473,131244,0
+DFGP.US,D,20251106,000000,55.24,55.295,55.21,55.2747,153908,0
+DFGP.US,D,20251107,000000,55.11,55.22,55.11,55.165,136009,0
+DFGP.US,D,20251110,000000,55.18,55.23,55.18,55.205,218060,0
+DFGP.US,D,20251111,000000,55.31,55.38,55.2797,55.3552,143014,0
+DFGP.US,D,20251112,000000,55.33,55.3699,55.305,55.345,181432,0
+DFGP.US,D,20251113,000000,55.18,55.215,55.13,55.16,201319,0
+DFGP.US,D,20251114,000000,55.13,55.13,55.035,55.0394,178392,0
+DFGP.US,D,20251117,000000,55.05,55.12,55.04,55.055,214073,0
+DFGP.US,D,20251118,000000,54.6358,54.67,54.57,54.625,200584,0
+DFGP.US,D,20251119,000000,54.72,54.72,54.5745,54.595,412941,0
+DFGP.US,D,20251120,000000,54.63,54.675,54.53,54.6247,222662,0
+DFGP.US,D,20251121,000000,54.73,54.74,54.66,54.7335,151925,0
+DFGP.US,D,20251124,000000,54.76,54.84,54.76,54.835,140085,0
+DFGP.US,D,20251125,000000,54.88,55.005,54.8745,54.965,171674,0
+DFGP.US,D,20251126,000000,54.92,55.03,54.86,55.025,157566,0
+DFGP.US,D,20251128,000000,55,55.02,54.945,54.9838,63913,0
+DFGP.US,D,20251201,000000,54.72,54.81,54.72,54.78,194006,0
+DFGP.US,D,20251202,000000,54.78,54.9,54.76,54.85,484322,0
+DFGP.US,D,20251203,000000,54.89,54.9699,54.865,54.92,162469,0
+DFGP.US,D,20251204,000000,54.86,54.87,54.8146,54.86,124224,0
+DFGP.US,D,20251205,000000,54.8,54.8,54.69,54.72,200676,0
+DFGP.US,D,20251208,000000,54.64,54.64,54.5097,54.59,96458,0
+DFGP.US,D,20251209,000000,54.61,54.61,54.5201,54.53,148023,0
+DFGP.US,D,20251210,000000,54.49,54.685,54.48,54.63,125294,0
+DFGP.US,D,20251211,000000,54.75,54.7799,54.6634,54.685,111793,0
+DFGP.US,D,20251212,000000,54.6,54.61,54.57,54.605,144926,0
+DFGP.US,D,20251215,000000,54.71,54.7257,54.6342,54.66,183932,0
+DFGP.US,D,20251216,000000,53.91,54.05,53.91,54.04,180839,0
+DFGP.US,D,20251217,000000,53.97,54.0299,53.96,53.985,191074,0
+DFGP.US,D,20251218,000000,54.07,54.11,54.04,54.095,419273,0
+DFGP.US,D,20251219,000000,54,54.02,53.96,53.965,213059,0
+DFGP.US,D,20251222,000000,53.92,53.99,53.905,53.99,169125,0
+DFGP.US,D,20251223,000000,53.91,54.04,53.89,54,197276,0
+DFGP.US,D,20251224,000000,54.07,54.1756,54.045,54.175,144990,0
+DFGP.US,D,20251226,000000,54.21,54.22,54.14,54.21,94745,0
+DFGP.US,D,20251229,000000,54.19,54.23,54.1899,54.22,185354,0
+DFGP.US,D,20251230,000000,54.15,54.22,54.13,54.1995,216864,0
+DFGP.US,D,20251231,000000,54.13,54.1673,54.07,54.07,157429,0
+DFGP.US,D,20260102,000000,54.09,54.09,54.0225,54.03,198754,0
+DFGP.US,D,20260105,000000,54.1,54.21,54.1,54.18,196607,0
+DFGP.US,D,20260106,000000,54.18,54.23,54.14,54.22,160205,0
+DFGP.US,D,20260107,000000,54.36,54.37,54.275,54.325,195392,0
+DFGP.US,D,20260108,000000,54.2,54.29,54.2,54.285,145583,0
+DFGP.US,D,20260109,000000,54.27,54.365,54.23,54.34,170778,0
+DFGP.US,D,20260112,000000,54.32,54.39,54.32,54.35,146783,0
+DFGP.US,D,20260113,000000,54.37,54.395,54.3199,54.375,142565,0
+DFGP.US,D,20260114,000000,54.33,54.5699,54.33,54.47,171955,0
+DFGP.US,D,20260115,000000,54.5,54.5199,54.43,54.455,156730,0
+DFGP.US,D,20260116,000000,54.41,54.42,54.35,54.35,191651,0
+DFGP.US,D,20260120,000000,54.14,54.1775,53.9801,54.145,349191,0
+DFGP.US,D,20260121,000000,54.22,54.2999,54.1801,54.2747,139790,0
+DFGP.US,D,20260122,000000,54.33,54.365,54.284,54.315,154095,0
+DFGP.US,D,20260123,000000,54.3,54.35,54.275,54.342,143151,0
+DFGP.US,D,20260126,000000,54.44,54.4667,54.42,54.43,183888,0
+DFGP.US,D,20260127,000000,54.4,54.4481,54.37,54.395,163168,0
+DFGP.US,D,20260128,000000,54.45,54.46,54.3701,54.4454,170102,0
+DFGP.US,D,20260129,000000,54.4,54.52,54.395,54.515,159227,0
+DFGP.US,D,20260130,000000,54.47,54.52,54.47,54.4943,239790,0
+DFGP.US,D,20260202,000000,54.48,54.505,54.43,54.45,211483,0
+DFGP.US,D,20260203,000000,54.38,54.45,54.38,54.44,176458,0
+DFGP.US,D,20260204,000000,54.45,54.48,54.4,54.455,142489,0
+DFGP.US,D,20260205,000000,54.48,54.6,54.4401,54.58,197091,0
+DFGP.US,D,20260206,000000,54.58,54.6,54.52,54.58,141829,0
+DFGP.US,D,20260209,000000,54.55,54.6275,54.53,54.61,218657,0
+DFGP.US,D,20260210,000000,54.73,54.78,54.72,54.72,154121,0
+DFGP.US,D,20260211,000000,54.67,54.77,54.6543,54.7,216185,0
+DFGP.US,D,20260212,000000,54.74,54.9,54.74,54.88,161539,0
+DFGP.US,D,20260213,000000,54.96,54.96,54.91,54.93,205337,0
+DFGP.US,D,20260217,000000,54.94,54.99,54.94,54.97,172328,0
+DFGP.US,D,20260218,000000,54.92,54.9899,54.92,54.96,147523,0
diff --git a/daily/us/nasdaq etfs/divd.us.txt b/daily/us/nasdaq etfs/divd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b547ddc1fdb0d709960c8fb40fe011a70013aef
--- /dev/null
+++ b/daily/us/nasdaq etfs/divd.us.txt	
@@ -0,0 +1,791 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DIVD.US,D,20221003,000000,25.14,25.14,24.86,25.0168,1670,0
+DIVD.US,D,20221004,000000,25.81,25.8774,25.81,25.8774,402,0
+DIVD.US,D,20221005,000000,25.6824,25.6824,25.6824,25.6824,158,0
+DIVD.US,D,20221006,000000,25.3116,25.3116,25.3116,25.3116,105,0
+DIVD.US,D,20221007,000000,25.06,25.06,24.933,24.933,428,0
+DIVD.US,D,20221010,000000,24.8632,24.8632,24.8632,24.8632,42,0
+DIVD.US,D,20221011,000000,24.755,24.755,24.755,24.755,49,0
+DIVD.US,D,20221012,000000,24.83,24.83,24.7428,24.7428,201,0
+DIVD.US,D,20221013,000000,25.35,25.52,25.35,25.4536,824,0
+DIVD.US,D,20221014,000000,25.28,25.28,25.0697,25.0697,2161,0
+DIVD.US,D,20221017,000000,25.71,25.75,25.55,25.5557,1425,0
+DIVD.US,D,20221018,000000,25.73,25.7934,25.73,25.7934,400,0
+DIVD.US,D,20221019,000000,25.5854,25.5854,25.5854,25.5854,5,0
+DIVD.US,D,20221020,000000,25.4682,25.4682,25.4682,25.4682,200,0
+DIVD.US,D,20221021,000000,26.0018,26.0018,26.0018,26.0018,95,0
+DIVD.US,D,20221024,000000,26.1586,26.1761,26.1586,26.1761,101,0
+DIVD.US,D,20221025,000000,26.46,26.46,26.4469,26.4469,211,0
+DIVD.US,D,20221026,000000,26.6722,26.6722,26.6722,26.6722,6,0
+DIVD.US,D,20221027,000000,26.6636,26.6636,26.6636,26.6636,1,0
+DIVD.US,D,20221028,000000,27.1094,27.1094,27.1094,27.1094,1,0
+DIVD.US,D,20221031,000000,27.12,27.12,26.9667,26.9667,915,0
+DIVD.US,D,20221101,000000,27.0947,27.19,27.0947,27.1203,4470,0
+DIVD.US,D,20221102,000000,26.6747,26.6747,26.6747,26.6747,4,0
+DIVD.US,D,20221103,000000,26.55,26.75,26.55,26.6109,443,0
+DIVD.US,D,20221104,000000,27.1,27.3086,27.1,27.3086,2279,0
+DIVD.US,D,20221107,000000,27.5199,27.61,27.4247,27.5002,3835,0
+DIVD.US,D,20221108,000000,27.705,27.73,27.5499,27.5925,3440,0
+DIVD.US,D,20221109,000000,27.69,27.69,27.154,27.154,1357,0
+DIVD.US,D,20221110,000000,27.98,28.1267,27.9325,28.1267,729,0
+DIVD.US,D,20221111,000000,28.23,28.47,28.23,28.4407,1185,0
+DIVD.US,D,20221114,000000,28.3297,28.3297,28.3297,28.3297,70,0
+DIVD.US,D,20221115,000000,28.7064,28.7064,28.43,28.4446,4389,0
+DIVD.US,D,20221116,000000,28.31,28.49,28.31,28.3592,3501,0
+DIVD.US,D,20221117,000000,28.17,28.45,28.17,28.3928,1155,0
+DIVD.US,D,20221118,000000,28.67,28.67,28.51,28.5624,1340,0
+DIVD.US,D,20221121,000000,28.58,28.58,28.5593,28.5593,800,0
+DIVD.US,D,20221122,000000,28.63,29.06,28.63,28.9923,4208,0
+DIVD.US,D,20221123,000000,29.0649,29.0649,29.0649,29.0649,45,0
+DIVD.US,D,20221125,000000,29.1983,29.1983,29.1983,29.1983,1,0
+DIVD.US,D,20221128,000000,29.11,29.11,28.8705,28.8705,1688,0
+DIVD.US,D,20221129,000000,29.25,29.25,28.9649,29.0223,505,0
+DIVD.US,D,20221130,000000,29.26,29.4311,29.26,29.4311,443,0
+DIVD.US,D,20221201,000000,29.74,29.74,29.505,29.532,930,0
+DIVD.US,D,20221202,000000,29.62,29.62,29.568,29.568,574,0
+DIVD.US,D,20221205,000000,29.5,29.5,29.1353,29.1353,2695,0
+DIVD.US,D,20221206,000000,28.9754,28.9754,28.9754,28.9754,36,0
+DIVD.US,D,20221207,000000,28.99,28.99,28.99,28.99,513,0
+DIVD.US,D,20221208,000000,28.91,29.0007,28.91,29.0007,130,0
+DIVD.US,D,20221209,000000,29,29,28.9176,28.9176,225,0
+DIVD.US,D,20221212,000000,29.1216,29.1216,29.1216,29.1216,12,0
+DIVD.US,D,20221213,000000,29.5,29.5,29.3293,29.3293,770,0
+DIVD.US,D,20221214,000000,29.53,29.53,29.2886,29.2886,374,0
+DIVD.US,D,20221215,000000,28.84,28.84,28.6,28.6423,1800,0
+DIVD.US,D,20221216,000000,28.26,28.52,28.26,28.4339,4500,0
+DIVD.US,D,20221219,000000,28.4,28.4,28.379,28.379,562,0
+DIVD.US,D,20221220,000000,28.5699,28.5699,28.4846,28.4846,100,0
+DIVD.US,D,20221221,000000,28.9,28.94,28.8112,28.8112,3430,0
+DIVD.US,D,20221222,000000,28.559,28.625,28.559,28.625,633,0
+DIVD.US,D,20221223,000000,28.789,28.789,28.789,28.789,26,0
+DIVD.US,D,20221227,000000,28.9034,28.9034,28.9034,28.9034,34,0
+DIVD.US,D,20221228,000000,28.8599,28.86,28.5856,28.5856,10356,0
+DIVD.US,D,20221229,000000,28.88,28.92,28.8107,28.8107,4001,0
+DIVD.US,D,20221230,000000,28.68,28.75,28.5862,28.6757,3386,0
+DIVD.US,D,20230103,000000,28.86,28.86,28.8417,28.8417,200,0
+DIVD.US,D,20230104,000000,29.13,29.32,29.13,29.2366,2303,0
+DIVD.US,D,20230105,000000,29.02,29.1404,29.02,29.1136,1344,0
+DIVD.US,D,20230106,000000,29.6978,29.6978,29.6978,29.6978,23,0
+DIVD.US,D,20230109,000000,29.8265,30.03,29.6765,29.6765,6215,0
+DIVD.US,D,20230110,000000,29.7341,29.86,29.7341,29.86,9874,0
+DIVD.US,D,20230111,000000,30.0141,30.02,29.8661,29.9557,5500,0
+DIVD.US,D,20230112,000000,30.175,30.31,30.175,30.27,2529,0
+DIVD.US,D,20230113,000000,30.2,30.337,30.2,30.3016,5966,0
+DIVD.US,D,20230117,000000,30.48,30.48,30.2356,30.2356,5360,0
+DIVD.US,D,20230118,000000,29.86,29.86,29.83,29.83,3150,0
+DIVD.US,D,20230119,000000,29.53,29.74,29.52,29.7,3198,0
+DIVD.US,D,20230120,000000,29.9569,29.9569,29.9569,29.9569,52,0
+DIVD.US,D,20230123,000000,30.1159,30.1159,30.1159,30.1159,20,0
+DIVD.US,D,20230124,000000,29.9455,30.0103,29.9455,30.0103,501,0
+DIVD.US,D,20230125,000000,30.13,30.13,30.1059,30.1059,1749,0
+DIVD.US,D,20230126,000000,30.22,30.3084,30.2199,30.3072,4007,0
+DIVD.US,D,20230127,000000,30.2704,30.31,30.26,30.26,524,0
+DIVD.US,D,20230130,000000,30.31,30.31,30.06,30.06,679,0
+DIVD.US,D,20230131,000000,30.065,30.3912,30.065,30.3556,1930,0
+DIVD.US,D,20230201,000000,30.565,30.73,30.195,30.4982,4834,0
+DIVD.US,D,20230202,000000,30.1219,30.23,30.1219,30.16,2690,0
+DIVD.US,D,20230203,000000,30.0503,30.1152,30.0503,30.1152,409,0
+DIVD.US,D,20230206,000000,29.68,29.91,29.68,29.8685,1563,0
+DIVD.US,D,20230207,000000,29.795,30.05,29.795,30.05,886,0
+DIVD.US,D,20230208,000000,30.06,30.295,29.9922,29.9922,1184,0
+DIVD.US,D,20230209,000000,30.21,30.21,29.8718,29.8718,513,0
+DIVD.US,D,20230210,000000,30.01,30.0369,29.97,30.0369,4223,0
+DIVD.US,D,20230213,000000,30.3482,30.3482,30.3482,30.3482,4,0
+DIVD.US,D,20230214,000000,30.355,30.47,30.2789,30.3472,3032,0
+DIVD.US,D,20230215,000000,30.2299,30.39,30.2299,30.3643,559,0
+DIVD.US,D,20230216,000000,30.0998,30.2901,30.0998,30.227,1797,0
+DIVD.US,D,20230217,000000,30.1,30.26,30.1,30.26,242,0
+DIVD.US,D,20230221,000000,29.94,29.9946,29.78,29.8759,6425,0
+DIVD.US,D,20230222,000000,29.8427,29.97,29.7301,29.7543,4944,0
+DIVD.US,D,20230223,000000,29.92,30,29.78,29.9046,3840,0
+DIVD.US,D,20230224,000000,29.52,29.64,29.5,29.6218,5978,0
+DIVD.US,D,20230227,000000,29.88,29.88,29.7246,29.7246,7502,0
+DIVD.US,D,20230228,000000,29.73,29.73,29.5722,29.5722,5943,0
+DIVD.US,D,20230301,000000,29.665,29.79,29.64,29.665,13625,0
+DIVD.US,D,20230302,000000,29.7608,29.8437,29.7608,29.8437,3186,0
+DIVD.US,D,20230303,000000,29.92,30.2018,29.92,30.2018,1650,0
+DIVD.US,D,20230306,000000,30.08,30.08,29.9546,29.9546,570,0
+DIVD.US,D,20230307,000000,29.93,29.93,29.47,29.5152,17060,0
+DIVD.US,D,20230308,000000,29.52,29.53,29.445,29.445,1745,0
+DIVD.US,D,20230309,000000,29.5,29.5,28.9917,29.0436,509,0
+DIVD.US,D,20230310,000000,28.79,28.79,28.7825,28.7825,966,0
+DIVD.US,D,20230313,000000,28.6998,28.6998,28.4296,28.4296,705,0
+DIVD.US,D,20230314,000000,28.89,28.89,28.53,28.7159,3167,0
+DIVD.US,D,20230315,000000,28.2,28.2,27.9299,27.9806,9035,0
+DIVD.US,D,20230316,000000,27.91,28.31,27.805,28.2955,8733,0
+DIVD.US,D,20230317,000000,27.84,27.9143,27.7631,27.8172,5897,0
+DIVD.US,D,20230320,000000,28.225,28.31,28.225,28.2922,3944,0
+DIVD.US,D,20230321,000000,28.81,28.84,28.608,28.724,12747,0
+DIVD.US,D,20230322,000000,28.82,28.96,28.467,28.467,16187,0
+DIVD.US,D,20230323,000000,28.6,28.75,28.32,28.34,11612,0
+DIVD.US,D,20230324,000000,28.03,28.34,27.96,28.28,13342,0
+DIVD.US,D,20230327,000000,28.64,28.77,28.56,28.6379,5399,0
+DIVD.US,D,20230328,000000,28.84,28.93,28.8001,28.8488,10443,0
+DIVD.US,D,20230329,000000,29.01,29.1,28.94,29.0312,8029,0
+DIVD.US,D,20230330,000000,29.2942,29.32,29.14,29.2263,4314,0
+DIVD.US,D,20230331,000000,29.4,29.4994,29.4,29.4994,349,0
+DIVD.US,D,20230403,000000,29.8388,29.85,29.805,29.8084,1586,0
+DIVD.US,D,20230404,000000,30.19,30.19,29.49,29.5573,5574,0
+DIVD.US,D,20230405,000000,29.6949,29.6949,29.6949,29.6949,18,0
+DIVD.US,D,20230406,000000,29.7653,29.7653,29.7653,29.7653,5,0
+DIVD.US,D,20230410,000000,29.78,29.86,29.78,29.8567,2871,0
+DIVD.US,D,20230411,000000,30.11,30.12,30.0667,30.0667,2403,0
+DIVD.US,D,20230412,000000,30.2,30.23,30.0521,30.0521,2154,0
+DIVD.US,D,20230413,000000,30.2817,30.2817,30.2817,30.2817,199,0
+DIVD.US,D,20230414,000000,30.3235,30.3235,30.3235,30.3235,68,0
+DIVD.US,D,20230417,000000,30.26,30.356,30.26,30.356,494,0
+DIVD.US,D,20230418,000000,30.45,30.5,30.3801,30.4573,1334,0
+DIVD.US,D,20230419,000000,30.3878,30.3878,30.3878,30.3878,75,0
+DIVD.US,D,20230420,000000,30.25,30.25,30.15,30.1543,1181,0
+DIVD.US,D,20230421,000000,30.175,30.175,30.175,30.175,7,0
+DIVD.US,D,20230424,000000,30.25,30.25,30.25,30.25,400,0
+DIVD.US,D,20230425,000000,30.0169,30.0169,29.8851,29.8851,491,0
+DIVD.US,D,20230426,000000,29.7,29.7,29.48,29.5127,1303,0
+DIVD.US,D,20230427,000000,29.5576,29.9,29.5576,29.8474,1491,0
+DIVD.US,D,20230428,000000,30.0354,30.0354,30.0354,30.0354,5,0
+DIVD.US,D,20230501,000000,29.995,29.995,29.9687,29.9687,517,0
+DIVD.US,D,20230502,000000,29.5444,29.5444,29.5444,29.5444,101,0
+DIVD.US,D,20230503,000000,29.55,29.67,29.31,29.31,949,0
+DIVD.US,D,20230504,000000,29.0401,29.0612,29.0401,29.0612,149,0
+DIVD.US,D,20230505,000000,29.5887,29.5887,29.5887,29.5887,1,0
+DIVD.US,D,20230508,000000,29.4857,29.4857,29.4857,29.4857,2,0
+DIVD.US,D,20230509,000000,29.2502,29.352,29.25,29.352,747,0
+DIVD.US,D,20230510,000000,29.2086,29.2086,29.2086,29.2086,26,0
+DIVD.US,D,20230511,000000,28.9,28.9878,28.9,28.9878,195,0
+DIVD.US,D,20230512,000000,28.9,28.925,28.8999,28.925,1082,0
+DIVD.US,D,20230515,000000,29.09,29.09,29.0521,29.0521,355,0
+DIVD.US,D,20230516,000000,28.77,28.81,28.705,28.705,1984,0
+DIVD.US,D,20230517,000000,28.7999,29.0299,28.7999,29.0178,5722,0
+DIVD.US,D,20230518,000000,28.89,29.0713,28.89,29.0713,3964,0
+DIVD.US,D,20230519,000000,29.0825,29.1009,29.0825,29.1009,1947,0
+DIVD.US,D,20230522,000000,28.99,29.07,28.99,29.0595,1401,0
+DIVD.US,D,20230523,000000,28.9466,28.9466,28.9466,28.9466,27,0
+DIVD.US,D,20230524,000000,28.88,28.88,28.5754,28.5754,788,0
+DIVD.US,D,20230525,000000,28.51,28.51,28.34,28.3762,391,0
+DIVD.US,D,20230526,000000,28.42,28.4512,28.4,28.4512,1419,0
+DIVD.US,D,20230530,000000,28.35,28.35,28.2551,28.27,443,0
+DIVD.US,D,20230531,000000,27.935,27.935,27.8201,27.9158,11586,0
+DIVD.US,D,20230601,000000,28.1988,28.1988,28.1988,28.1988,103,0
+DIVD.US,D,20230602,000000,28.83,28.84,28.8003,28.83,894,0
+DIVD.US,D,20230605,000000,28.7419,28.7419,28.6827,28.6827,235,0
+DIVD.US,D,20230606,000000,28.8753,28.8753,28.8753,28.8753,19,0
+DIVD.US,D,20230607,000000,29.01,29.01,29.01,29.01,61,0
+DIVD.US,D,20230608,000000,29.1626,29.1626,29.1626,29.1626,6,0
+DIVD.US,D,20230609,000000,29.05,29.05,28.9701,29.0498,2655,0
+DIVD.US,D,20230612,000000,29.1,29.1,28.98,29.062,4713,0
+DIVD.US,D,20230613,000000,29.3216,29.3216,29.3102,29.3102,369,0
+DIVD.US,D,20230614,000000,29.31,29.3377,29.31,29.3377,156,0
+DIVD.US,D,20230615,000000,29.52,29.7337,29.52,29.7337,1072,0
+DIVD.US,D,20230616,000000,29.76,29.78,29.7423,29.7423,993,0
+DIVD.US,D,20230620,000000,29.36,29.4297,29.36,29.401,604,0
+DIVD.US,D,20230621,000000,29.34,29.3666,29.3399,29.3666,464,0
+DIVD.US,D,20230622,000000,29.1899,29.1899,29.1899,29.1899,47,0
+DIVD.US,D,20230623,000000,28.9707,28.9707,28.9707,28.9707,1,0
+DIVD.US,D,20230626,000000,29.0939,29.0939,29.0939,29.0939,62,0
+DIVD.US,D,20230627,000000,29.01,29.2977,29.01,29.2977,737,0
+DIVD.US,D,20230628,000000,29.02,29.08,29.01,29.0557,881,0
+DIVD.US,D,20230629,000000,29.21,29.21,29.21,29.21,1,0
+DIVD.US,D,20230630,000000,29.38,29.51,29.38,29.4878,2250,0
+DIVD.US,D,20230703,000000,29.52,29.5484,29.52,29.5484,166,0
+DIVD.US,D,20230705,000000,29.28,29.28,29.2615,29.2615,650,0
+DIVD.US,D,20230706,000000,28.8849,28.8849,28.8849,28.8849,86,0
+DIVD.US,D,20230707,000000,29.02,29.1782,28.9677,28.9677,5882,0
+DIVD.US,D,20230710,000000,29,29.08,29,29.0606,2905,0
+DIVD.US,D,20230711,000000,29.34,29.3869,29.34,29.3869,128,0
+DIVD.US,D,20230712,000000,29.76,29.76,29.65,29.65,1874,0
+DIVD.US,D,20230713,000000,29.84,29.9301,29.84,29.9301,895,0
+DIVD.US,D,20230714,000000,29.81,29.8242,29.7251,29.7251,901,0
+DIVD.US,D,20230717,000000,29.77,29.83,29.77,29.8079,1161,0
+DIVD.US,D,20230718,000000,29.8,30.1742,29.8,30.1022,5287,0
+DIVD.US,D,20230719,000000,30.1,30.2779,30.1,30.2779,2590,0
+DIVD.US,D,20230720,000000,30.27,30.44,30.27,30.4302,2013,0
+DIVD.US,D,20230721,000000,30.5113,30.5113,30.5113,30.5113,1,0
+DIVD.US,D,20230724,000000,30.7345,30.7345,30.47,30.6415,3995,0
+DIVD.US,D,20230725,000000,30.63,30.8589,30.63,30.8589,201,0
+DIVD.US,D,20230726,000000,30.62,30.9347,30.62,30.9347,308,0
+DIVD.US,D,20230727,000000,30.79,30.79,30.79,30.79,8,0
+DIVD.US,D,20230728,000000,31.0569,31.0569,31.0569,31.0569,5,0
+DIVD.US,D,20230731,000000,31.095,31.1325,31.095,31.1325,133,0
+DIVD.US,D,20230801,000000,30.9499,30.95,30.9331,30.9331,777,0
+DIVD.US,D,20230802,000000,30.72,30.72,30.6487,30.6487,741,0
+DIVD.US,D,20230803,000000,30.5864,30.5864,30.5864,30.5864,1,0
+DIVD.US,D,20230804,000000,30.5939,30.5939,30.5939,30.5939,920,0
+DIVD.US,D,20230807,000000,30.82,30.84,30.82,30.84,356,0
+DIVD.US,D,20230808,000000,30.71,30.71,30.71,30.71,2,0
+DIVD.US,D,20230809,000000,30.7796,30.7796,30.6403,30.6403,840,0
+DIVD.US,D,20230810,000000,30.7032,30.7032,30.7032,30.7032,78,0
+DIVD.US,D,20230811,000000,30.655,30.655,30.655,30.655,1,0
+DIVD.US,D,20230814,000000,30.4981,30.5751,30.4981,30.5751,189,0
+DIVD.US,D,20230815,000000,30.19,30.19,30.1284,30.1433,268,0
+DIVD.US,D,20230816,000000,29.9098,29.9098,29.9098,29.9098,1,0
+DIVD.US,D,20230817,000000,29.8073,29.8073,29.8073,29.8073,1,0
+DIVD.US,D,20230818,000000,29.7138,29.7763,29.7138,29.7763,1530,0
+DIVD.US,D,20230821,000000,29.9,29.93,29.8057,29.93,626,0
+DIVD.US,D,20230822,000000,29.7041,29.7041,29.7041,29.7041,3,0
+DIVD.US,D,20230823,000000,29.8,29.89,29.8,29.8859,1405,0
+DIVD.US,D,20230824,000000,29.93,29.93,29.7156,29.7156,619,0
+DIVD.US,D,20230825,000000,29.8801,29.895,29.8505,29.8505,615,0
+DIVD.US,D,20230828,000000,30.0401,30.1187,30.0401,30.1187,709,0
+DIVD.US,D,20230829,000000,30.13,30.3646,30.13,30.3646,2190,0
+DIVD.US,D,20230830,000000,30.4098,30.4099,30.37,30.3855,2484,0
+DIVD.US,D,20230831,000000,30.4263,30.4263,30.26,30.3127,1479,0
+DIVD.US,D,20230901,000000,30.2927,30.2927,30.2927,30.2927,65,0
+DIVD.US,D,20230905,000000,30.0965,30.0965,30,30,4206,0
+DIVD.US,D,20230906,000000,29.8374,29.8374,29.8374,29.8374,36,0
+DIVD.US,D,20230907,000000,29.86,29.86,29.86,29.86,6,0
+DIVD.US,D,20230908,000000,29.9179,29.9179,29.9179,29.9179,13,0
+DIVD.US,D,20230911,000000,30.088,30.088,30.088,30.088,33,0
+DIVD.US,D,20230912,000000,30.1314,30.1314,30.1314,30.1314,37,0
+DIVD.US,D,20230913,000000,29.9778,29.9778,29.9778,29.9778,354,0
+DIVD.US,D,20230914,000000,30.291,30.3831,30.291,30.3831,3297,0
+DIVD.US,D,20230915,000000,30.42,30.42,30.295,30.295,184,0
+DIVD.US,D,20230918,000000,30.216,30.2796,30.216,30.2175,437,0
+DIVD.US,D,20230919,000000,30.14,30.2032,30.12,30.2032,1222,0
+DIVD.US,D,20230920,000000,30.1507,30.1507,30.1507,30.1507,1,0
+DIVD.US,D,20230921,000000,29.69,29.7575,29.68,29.7575,544,0
+DIVD.US,D,20230922,000000,29.68,29.68,29.68,29.68,129,0
+DIVD.US,D,20230925,000000,29.6298,29.73,29.5997,29.5997,1100,0
+DIVD.US,D,20230926,000000,29.2564,29.2564,29.2564,29.2564,2,0
+DIVD.US,D,20230927,000000,29.1931,29.1931,29.1931,29.1931,53,0
+DIVD.US,D,20230928,000000,29.3927,29.3927,29.3927,29.3927,2,0
+DIVD.US,D,20230929,000000,29.33,29.38,29.31,29.331,543,0
+DIVD.US,D,20231002,000000,28.9718,28.9718,28.9718,28.9718,61,0
+DIVD.US,D,20231003,000000,28.6747,28.6747,28.6747,28.6747,23,0
+DIVD.US,D,20231004,000000,28.6199,28.6199,28.6199,28.6199,1,0
+DIVD.US,D,20231005,000000,28.6344,28.6344,28.6344,28.6344,3,0
+DIVD.US,D,20231006,000000,28.8271,28.8271,28.8271,28.8271,55,0
+DIVD.US,D,20231009,000000,28.85,29.0374,28.83,29.0374,492,0
+DIVD.US,D,20231010,000000,29.2993,29.2993,29.2993,29.2993,4,0
+DIVD.US,D,20231011,000000,29.4599,29.4599,29.4599,29.4599,4,0
+DIVD.US,D,20231012,000000,29.36,29.36,29.1998,29.1998,402,0
+DIVD.US,D,20231013,000000,29.34,29.34,29.02,29.02,557,0
+DIVD.US,D,20231016,000000,29.3271,29.3271,29.3271,29.3271,23,0
+DIVD.US,D,20231017,000000,29.23,29.4375,29.23,29.4375,129,0
+DIVD.US,D,20231018,000000,29.0391,29.0391,29.0391,29.0391,78,0
+DIVD.US,D,20231019,000000,28.6941,28.6941,28.6941,28.6941,23,0
+DIVD.US,D,20231020,000000,28.3846,28.3846,28.3846,28.3846,64,0
+DIVD.US,D,20231023,000000,28.2319,28.2319,28.2319,28.2319,2,0
+DIVD.US,D,20231024,000000,28.4116,28.4116,28.4116,28.4116,85,0
+DIVD.US,D,20231025,000000,28.24,28.24,28.24,28.24,24,0
+DIVD.US,D,20231026,000000,28.15,28.25,28.1421,28.1421,4168,0
+DIVD.US,D,20231027,000000,27.6567,27.6567,27.6567,27.6567,46,0
+DIVD.US,D,20231030,000000,28.0521,28.0521,28.0521,28.0521,105,0
+DIVD.US,D,20231031,000000,28.05,28.0909,28.05,28.0909,253,0
+DIVD.US,D,20231101,000000,28.26,28.26,28.24,28.24,663,0
+DIVD.US,D,20231102,000000,28.8034,28.8034,28.8034,28.8034,41,0
+DIVD.US,D,20231103,000000,29.13,29.1373,29.0744,29.0744,612,0
+DIVD.US,D,20231106,000000,29.03,29.0497,29.01,29.0497,4231,0
+DIVD.US,D,20231107,000000,28.8401,28.8534,28.84,28.844,2313,0
+DIVD.US,D,20231108,000000,28.76,28.76,28.67,28.7379,5151,0
+DIVD.US,D,20231109,000000,28.8275,28.87,28.6002,28.6002,2828,0
+DIVD.US,D,20231110,000000,28.59,28.8359,28.59,28.8359,3972,0
+DIVD.US,D,20231113,000000,28.79,28.8651,28.78,28.8527,5984,0
+DIVD.US,D,20231114,000000,29.06,29.44,29.06,29.415,3038,0
+DIVD.US,D,20231115,000000,29.6,29.6,29.5683,29.5687,352,0
+DIVD.US,D,20231116,000000,29.4575,29.4606,29.3675,29.4606,1456,0
+DIVD.US,D,20231117,000000,29.74,29.74,29.74,29.74,19,0
+DIVD.US,D,20231120,000000,29.65,29.7257,29.65,29.7257,522,0
+DIVD.US,D,20231121,000000,29.62,29.62,29.6127,29.6127,425,0
+DIVD.US,D,20231122,000000,29.6097,29.6097,29.6097,29.6097,7,0
+DIVD.US,D,20231124,000000,29.805,29.855,29.805,29.83,1037,0
+DIVD.US,D,20231127,000000,29.72,29.7445,29.69,29.7445,5012,0
+DIVD.US,D,20231128,000000,29.6919,29.6919,29.6919,29.6919,37,0
+DIVD.US,D,20231129,000000,29.8411,29.8411,29.8411,29.8411,26,0
+DIVD.US,D,20231130,000000,30.0561,30.0561,30.0561,30.0561,28,0
+DIVD.US,D,20231201,000000,30.1175,30.4008,30.1175,30.4008,1844,0
+DIVD.US,D,20231204,000000,30.3514,30.3514,30.3514,30.3514,1,0
+DIVD.US,D,20231205,000000,30.21,30.21,30.14,30.169,1597,0
+DIVD.US,D,20231206,000000,30.33,30.33,30.06,30.0816,403,0
+DIVD.US,D,20231207,000000,30.15,30.2016,30.15,30.2016,400,0
+DIVD.US,D,20231208,000000,30.4009,30.4009,30.4009,30.4009,101,0
+DIVD.US,D,20231211,000000,30.5973,30.5973,30.5973,30.5973,4,0
+DIVD.US,D,20231212,000000,30.5757,30.5757,30.5425,30.5425,1082,0
+DIVD.US,D,20231213,000000,31.0358,31.0358,31.0358,31.0358,9,0
+DIVD.US,D,20231214,000000,31.39,31.45,31.3761,31.3761,3145,0
+DIVD.US,D,20231215,000000,31.1696,31.1696,31.1696,31.1696,83,0
+DIVD.US,D,20231218,000000,31.26,31.26,31.2459,31.2459,950,0
+DIVD.US,D,20231219,000000,31.28,31.42,31.28,31.42,295,0
+DIVD.US,D,20231220,000000,31.09,31.09,30.9866,30.9866,309,0
+DIVD.US,D,20231221,000000,31.352,31.352,31.352,31.352,13,0
+DIVD.US,D,20231222,000000,31.3225,31.4226,31.3225,31.4226,417,0
+DIVD.US,D,20231226,000000,31.29,31.6,31.29,31.53,539,0
+DIVD.US,D,20231227,000000,31.66,31.7019,31.66,31.7019,928,0
+DIVD.US,D,20231228,000000,31.635,31.635,31.635,31.635,2,0
+DIVD.US,D,20231229,000000,31.74,31.74,31.74,31.74,14,0
+DIVD.US,D,20240102,000000,31.6581,31.7657,31.6581,31.7657,4434,0
+DIVD.US,D,20240103,000000,31.6291,31.6291,31.589,31.589,2150,0
+DIVD.US,D,20240104,000000,31.74,31.755,31.6846,31.6846,1138,0
+DIVD.US,D,20240105,000000,31.66,32.1,31.66,31.8351,8895,0
+DIVD.US,D,20240108,000000,31.76,32.0156,31.76,32.0156,1303,0
+DIVD.US,D,20240109,000000,31.75,31.78,31.7315,31.745,665,0
+DIVD.US,D,20240110,000000,31.81,31.81,31.81,31.81,109,0
+DIVD.US,D,20240111,000000,31.5002,31.5902,31.5002,31.5902,1240,0
+DIVD.US,D,20240112,000000,31.5999,31.6346,31.55,31.6346,1604,0
+DIVD.US,D,20240116,000000,31.22,31.272,31.22,31.272,732,0
+DIVD.US,D,20240117,000000,31.028,31.028,31.028,31.028,1,0
+DIVD.US,D,20240118,000000,31.1274,31.1274,31.1274,31.1274,1,0
+DIVD.US,D,20240119,000000,31.1,31.2881,31.1,31.2881,130,0
+DIVD.US,D,20240122,000000,31.3579,31.3579,31.3579,31.3579,1,0
+DIVD.US,D,20240123,000000,31.31,31.31,31.275,31.275,260,0
+DIVD.US,D,20240124,000000,31.4471,31.4471,31.3146,31.3146,978,0
+DIVD.US,D,20240125,000000,31.3902,31.58,31.38,31.58,4153,0
+DIVD.US,D,20240126,000000,31.59,31.605,31.59,31.605,1471,0
+DIVD.US,D,20240129,000000,31.44,31.6556,31.44,31.6556,304,0
+DIVD.US,D,20240130,000000,31.67,31.7704,31.67,31.7704,160,0
+DIVD.US,D,20240131,000000,31.42,31.42,31.4091,31.4091,1187,0
+DIVD.US,D,20240201,000000,31.52,31.5908,31.27,31.5908,2064,0
+DIVD.US,D,20240202,000000,31.44,31.53,31.43,31.5232,1830,0
+DIVD.US,D,20240205,000000,31.37,31.37,31.31,31.31,703,0
+DIVD.US,D,20240206,000000,31.595,31.595,31.595,31.595,5,0
+DIVD.US,D,20240207,000000,31.62,31.63,31.565,31.565,573,0
+DIVD.US,D,20240208,000000,31.49,31.5426,31.49,31.5426,867,0
+DIVD.US,D,20240209,000000,31.46,31.5131,31.46,31.5131,313,0
+DIVD.US,D,20240212,000000,31.57,31.76,31.57,31.7008,1132,0
+DIVD.US,D,20240213,000000,31.5,31.5,31.2435,31.2435,200,0
+DIVD.US,D,20240214,000000,31.3782,31.3782,31.3782,31.3782,94,0
+DIVD.US,D,20240215,000000,31.6,31.7213,31.6,31.7213,574,0
+DIVD.US,D,20240216,000000,31.78,31.78,31.7107,31.7107,771,0
+DIVD.US,D,20240220,000000,31.7469,31.7469,31.7469,31.7469,1,0
+DIVD.US,D,20240221,000000,31.8671,31.8671,31.8671,31.8671,54,0
+DIVD.US,D,20240222,000000,32.01,32.0852,32.01,32.0852,226,0
+DIVD.US,D,20240223,000000,32.2511,32.2511,32.2511,32.2511,95,0
+DIVD.US,D,20240226,000000,32.0798,32.0798,32.0798,32.0798,15,0
+DIVD.US,D,20240227,000000,31.93,31.995,31.93,31.995,191,0
+DIVD.US,D,20240228,000000,31.93,31.93,31.91,31.91,201,0
+DIVD.US,D,20240229,000000,32.0224,32.0224,32.0224,32.0224,100,0
+DIVD.US,D,20240301,000000,32.17,32.17,32.1694,32.17,366,0
+DIVD.US,D,20240304,000000,32.23,32.23,32.23,32.23,81,0
+DIVD.US,D,20240305,000000,32.2645,32.2645,32.1841,32.1841,1436,0
+DIVD.US,D,20240306,000000,32.3613,32.3613,32.3613,32.3613,1,0
+DIVD.US,D,20240307,000000,32.62,32.62,32.62,32.62,175,0
+DIVD.US,D,20240308,000000,32.6043,32.6187,32.57,32.57,1205,0
+DIVD.US,D,20240311,000000,32.6796,32.7445,32.6796,32.7445,1506,0
+DIVD.US,D,20240312,000000,32.86,32.925,32.8232,32.925,938,0
+DIVD.US,D,20240313,000000,32.95,32.95,32.95,32.95,18,0
+DIVD.US,D,20240314,000000,32.7801,32.7801,32.74,32.74,163,0
+DIVD.US,D,20240315,000000,32.8009,32.8009,32.8009,32.8009,69,0
+DIVD.US,D,20240318,000000,32.85,32.85,32.805,32.805,822,0
+DIVD.US,D,20240319,000000,32.9371,32.9371,32.9371,32.9371,71,0
+DIVD.US,D,20240320,000000,32.89,33.2154,32.89,33.2154,389,0
+DIVD.US,D,20240321,000000,33.285,33.285,33.285,33.285,19,0
+DIVD.US,D,20240322,000000,33.28,33.28,33.02,33.2267,1149,0
+DIVD.US,D,20240325,000000,33.2286,33.2286,33.2286,33.2286,3,0
+DIVD.US,D,20240326,000000,33.0619,33.0619,33.0619,33.0619,10,0
+DIVD.US,D,20240327,000000,33.26,33.4698,33.26,33.4698,1094,0
+DIVD.US,D,20240328,000000,33.5525,33.5525,33.5525,33.5525,189,0
+DIVD.US,D,20240401,000000,33.4018,33.4018,33.4018,33.4018,4,0
+DIVD.US,D,20240402,000000,33.2662,33.2662,33.2662,33.2662,12,0
+DIVD.US,D,20240403,000000,33.33,33.3594,33.33,33.3594,223,0
+DIVD.US,D,20240404,000000,33.51,33.51,33.0884,33.0884,523,0
+DIVD.US,D,20240405,000000,33.0803,33.1505,33.08,33.1505,206,0
+DIVD.US,D,20240408,000000,33.1599,33.1599,33.1425,33.1425,207,0
+DIVD.US,D,20240409,000000,33.0403,33.1513,33.0403,33.1513,126,0
+DIVD.US,D,20240410,000000,32.89,32.89,32.76,32.8142,1257,0
+DIVD.US,D,20240411,000000,32.77,32.7945,32.77,32.7945,785,0
+DIVD.US,D,20240412,000000,32.26,32.2653,32.2399,32.2653,1172,0
+DIVD.US,D,20240415,000000,32.2122,32.2122,32.2122,32.2122,457,0
+DIVD.US,D,20240416,000000,31.9226,31.9226,31.9226,31.9226,6,0
+DIVD.US,D,20240417,000000,31.9578,31.9578,31.9578,31.9578,135,0
+DIVD.US,D,20240418,000000,32.01,32.01,31.9,31.9459,3708,0
+DIVD.US,D,20240419,000000,32.17,32.17,32.17,32.17,329,0
+DIVD.US,D,20240422,000000,32.4255,32.4255,32.4255,32.4255,3,0
+DIVD.US,D,20240423,000000,32.68,32.7102,32.6799,32.7102,1529,0
+DIVD.US,D,20240424,000000,32.6826,32.6826,32.6826,32.6826,10,0
+DIVD.US,D,20240425,000000,32.4999,32.4999,32.4999,32.4999,17,0
+DIVD.US,D,20240426,000000,32.3972,32.3972,32.3972,32.3972,25,0
+DIVD.US,D,20240429,000000,32.6497,32.66,32.6376,32.6376,4358,0
+DIVD.US,D,20240430,000000,32.1194,32.1194,32.1194,32.1194,89,0
+DIVD.US,D,20240501,000000,32.07,32.1234,32.07,32.1234,197,0
+DIVD.US,D,20240502,000000,32.16,32.2958,32.16,32.2958,2842,0
+DIVD.US,D,20240503,000000,32.36,32.457,32.36,32.457,100,0
+DIVD.US,D,20240506,000000,32.5856,32.6438,32.55,32.6438,4869,0
+DIVD.US,D,20240507,000000,32.7734,32.7734,32.7734,32.7734,9,0
+DIVD.US,D,20240508,000000,32.8752,32.8752,32.8752,32.8752,1,0
+DIVD.US,D,20240509,000000,33,33.085,33,33.085,201,0
+DIVD.US,D,20240510,000000,33.17,33.205,33.15,33.205,1195,0
+DIVD.US,D,20240513,000000,33.28,33.28,33.21,33.24,2736,0
+DIVD.US,D,20240514,000000,33.3059,33.3899,33.26,33.3899,685,0
+DIVD.US,D,20240515,000000,33.5,33.5653,33.5,33.5653,993,0
+DIVD.US,D,20240516,000000,33.441,33.441,33.441,33.441,10,0
+DIVD.US,D,20240517,000000,33.5089,33.5089,33.5089,33.5089,109,0
+DIVD.US,D,20240520,000000,33.3899,33.3899,33.3295,33.3295,113,0
+DIVD.US,D,20240521,000000,33.29,33.3206,33.29,33.3206,201,0
+DIVD.US,D,20240522,000000,33.2,33.2124,33.145,33.2124,1886,0
+DIVD.US,D,20240523,000000,33.06,33.0601,32.8784,32.8784,901,0
+DIVD.US,D,20240524,000000,33.0201,33.0201,33.0035,33.0079,1967,0
+DIVD.US,D,20240528,000000,32.8,32.8,32.8,32.8,185,0
+DIVD.US,D,20240529,000000,32.4,32.41,32.4,32.41,455,0
+DIVD.US,D,20240530,000000,32.32,32.473,32.32,32.473,270,0
+DIVD.US,D,20240531,000000,32.64,32.9127,32.6399,32.9127,642,0
+DIVD.US,D,20240603,000000,32.77,32.8,32.77,32.8,252,0
+DIVD.US,D,20240604,000000,32.65,32.65,32.63,32.63,722,0
+DIVD.US,D,20240605,000000,32.62,32.7413,32.62,32.7413,575,0
+DIVD.US,D,20240606,000000,32.72,32.7697,32.53,32.7697,17968,0
+DIVD.US,D,20240607,000000,32.69,32.71,32.6739,32.6739,1382,0
+DIVD.US,D,20240610,000000,32.5612,32.5612,32.5612,32.5612,7,0
+DIVD.US,D,20240611,000000,32.25,32.265,32.25,32.265,489,0
+DIVD.US,D,20240612,000000,32.4668,32.4668,32.4112,32.4112,738,0
+DIVD.US,D,20240613,000000,32.1799,32.22,32.16,32.22,1234,0
+DIVD.US,D,20240614,000000,31.8409,31.8409,31.8409,31.8409,59,0
+DIVD.US,D,20240617,000000,31.81,32.0251,31.77,32.0251,773,0
+DIVD.US,D,20240618,000000,32.21,32.21,32.21,32.21,33,0
+DIVD.US,D,20240620,000000,32.2599,32.2599,32.246,32.246,282,0
+DIVD.US,D,20240621,000000,32.06,32.1291,32.06,32.1291,419,0
+DIVD.US,D,20240624,000000,32.565,32.6,32.5,32.6,653,0
+DIVD.US,D,20240625,000000,32.4,32.4,32.3479,32.3479,118,0
+DIVD.US,D,20240626,000000,32.06,32.1375,32.06,32.1375,1999,0
+DIVD.US,D,20240627,000000,31.87,31.8755,31.8399,31.865,711,0
+DIVD.US,D,20240628,000000,31.9798,31.9798,31.9355,31.9355,494,0
+DIVD.US,D,20240701,000000,31.902,31.9089,31.87,31.9089,2366,0
+DIVD.US,D,20240702,000000,31.8199,31.9159,31.8199,31.9159,4896,0
+DIVD.US,D,20240703,000000,32.05,32.106,32.05,32.106,402,0
+DIVD.US,D,20240705,000000,32.039,32.1194,32.03,32.1194,2128,0
+DIVD.US,D,20240708,000000,32.0849,32.0849,32.0849,32.0849,368,0
+DIVD.US,D,20240709,000000,32,32,31.89,31.9024,704,0
+DIVD.US,D,20240710,000000,32.245,32.245,32.245,32.245,72,0
+DIVD.US,D,20240711,000000,32.46,32.5044,32.46,32.5044,700,0
+DIVD.US,D,20240712,000000,32.7579,32.7579,32.7579,32.7579,90,0
+DIVD.US,D,20240715,000000,32.66,32.7401,32.66,32.6752,898,0
+DIVD.US,D,20240716,000000,32.95,32.95,32.95,32.95,33,0
+DIVD.US,D,20240717,000000,33.2648,33.2648,33.2648,33.2648,90,0
+DIVD.US,D,20240718,000000,33.11,33.11,32.96,33.0108,1465,0
+DIVD.US,D,20240719,000000,32.84,32.84,32.825,32.825,701,0
+DIVD.US,D,20240722,000000,33.015,33.015,33.015,33.015,34,0
+DIVD.US,D,20240723,000000,32.8199,32.8199,32.8172,32.8172,245,0
+DIVD.US,D,20240724,000000,32.8,32.81,32.7,32.7,718,0
+DIVD.US,D,20240725,000000,32.95,32.95,32.8656,32.8656,253,0
+DIVD.US,D,20240726,000000,33.2634,33.2634,33.2634,33.2634,14,0
+DIVD.US,D,20240729,000000,33.0833,33.0833,33.0833,33.0833,175,0
+DIVD.US,D,20240730,000000,32.99,33.18,32.99,33.1451,2156,0
+DIVD.US,D,20240731,000000,33.26,33.26,33.1961,33.1961,744,0
+DIVD.US,D,20240801,000000,32.75,32.8,32.71,32.8,681,0
+DIVD.US,D,20240802,000000,32.5332,32.5332,32.5332,32.5332,2,0
+DIVD.US,D,20240805,000000,31.74,31.7929,31.74,31.7929,251,0
+DIVD.US,D,20240806,000000,31.84,31.84,31.84,31.84,34,0
+DIVD.US,D,20240807,000000,32.31,32.31,31.8672,31.8672,302,0
+DIVD.US,D,20240808,000000,32.2917,32.2917,32.2917,32.2917,6,0
+DIVD.US,D,20240809,000000,32.285,32.3366,32.25,32.3366,302,0
+DIVD.US,D,20240812,000000,32.1814,32.1814,32.1814,32.1814,81,0
+DIVD.US,D,20240813,000000,32.64,32.675,32.64,32.675,573,0
+DIVD.US,D,20240814,000000,32.785,32.8563,32.77,32.8518,1098,0
+DIVD.US,D,20240815,000000,33.1539,33.1539,33.1539,33.1539,101,0
+DIVD.US,D,20240816,000000,33.12,33.2669,33.12,33.2669,1632,0
+DIVD.US,D,20240819,000000,33.52,33.52,33.4482,33.4482,761,0
+DIVD.US,D,20240820,000000,33.35,33.35,33.35,33.35,82,0
+DIVD.US,D,20240821,000000,33.495,33.495,33.495,33.495,105,0
+DIVD.US,D,20240822,000000,33.4549,33.5,33.4158,33.4158,2059,0
+DIVD.US,D,20240823,000000,33.82,33.9089,33.8,33.9089,1108,0
+DIVD.US,D,20240826,000000,33.99,33.99,33.9523,33.9523,386,0
+DIVD.US,D,20240827,000000,34.0379,34.0379,34.0379,34.0379,54,0
+DIVD.US,D,20240828,000000,34.07,34.07,33.94,34.0031,1366,0
+DIVD.US,D,20240829,000000,34.11,34.1101,34.0313,34.0313,316,0
+DIVD.US,D,20240830,000000,34.2442,34.2442,34.2442,34.2442,97,0
+DIVD.US,D,20240903,000000,33.85,33.85,33.7942,33.7942,436,0
+DIVD.US,D,20240904,000000,33.7028,33.7991,33.7028,33.7991,511,0
+DIVD.US,D,20240905,000000,33.69,33.7042,33.6149,33.6149,557,0
+DIVD.US,D,20240906,000000,33.66,33.66,33.2859,33.2859,284,0
+DIVD.US,D,20240909,000000,33.68,33.68,33.5424,33.5424,731,0
+DIVD.US,D,20240910,000000,33.265,33.4829,33.265,33.4829,318,0
+DIVD.US,D,20240911,000000,33.4,33.4768,33.22,33.4768,1581,0
+DIVD.US,D,20240912,000000,33.45,33.6495,33.45,33.6495,1954,0
+DIVD.US,D,20240913,000000,33.85,33.9,33.85,33.8788,477,0
+DIVD.US,D,20240916,000000,34.1028,34.1028,34.1028,34.1028,14,0
+DIVD.US,D,20240917,000000,34.005,34.0154,33.95,34.0154,1826,0
+DIVD.US,D,20240918,000000,34.09,34.09,34.0503,34.0503,304,0
+DIVD.US,D,20240919,000000,34.44,34.44,34.3679,34.3679,104,0
+DIVD.US,D,20240920,000000,34.16,34.16,34.0938,34.0938,100,0
+DIVD.US,D,20240923,000000,34.1,34.24,34.08,34.1778,2505,0
+DIVD.US,D,20240924,000000,34.29,34.3473,34.29,34.3473,1717,0
+DIVD.US,D,20240925,000000,34.13,34.13,34,34.0236,2170,0
+DIVD.US,D,20240926,000000,34.35,34.3763,34.35,34.3763,154,0
+DIVD.US,D,20240927,000000,34.465,34.465,34.465,34.465,32,0
+DIVD.US,D,20241001,000000,34.0584,34.0584,34.0584,34.0584,70,0
+DIVD.US,D,20241002,000000,34.07,34.0701,34.01,34.0274,2395,0
+DIVD.US,D,20241003,000000,33.87,33.87,33.7072,33.7072,282,0
+DIVD.US,D,20241004,000000,33.95,33.95,33.95,33.95,83,0
+DIVD.US,D,20241007,000000,33.93,33.9401,33.8539,33.9086,2126,0
+DIVD.US,D,20241008,000000,33.8,33.8,33.73,33.77,1367,0
+DIVD.US,D,20241009,000000,33.73,34.0944,33.73,34.0944,234,0
+DIVD.US,D,20241010,000000,34.06,34.06,33.91,33.9687,1600,0
+DIVD.US,D,20241011,000000,33.92,34.17,33.89,34.1294,17777,0
+DIVD.US,D,20241014,000000,34.1627,34.2486,34.16,34.2486,2338,0
+DIVD.US,D,20241015,000000,34.03,34.03,34.005,34.005,404,0
+DIVD.US,D,20241016,000000,34.2,34.27,34.2,34.22,2498,0
+DIVD.US,D,20241017,000000,34.21,34.3,34.21,34.265,4743,0
+DIVD.US,D,20241018,000000,34.23,34.3,34.01,34.2553,15932,0
+DIVD.US,D,20241021,000000,34.25,34.25,33.94,33.94,688,0
+DIVD.US,D,20241022,000000,33.9279,33.9279,33.9257,33.9257,157,0
+DIVD.US,D,20241023,000000,33.8428,33.8428,33.8428,33.8428,17,0
+DIVD.US,D,20241024,000000,33.96,33.96,33.72,33.7646,452,0
+DIVD.US,D,20241025,000000,33.53,33.53,33.53,33.53,152,0
+DIVD.US,D,20241028,000000,33.77,33.87,33.74,33.865,3145,0
+DIVD.US,D,20241029,000000,33.52,33.535,33.52,33.535,607,0
+DIVD.US,D,20241030,000000,33.29,33.299,33.21,33.21,1266,0
+DIVD.US,D,20241031,000000,33.15,33.1799,33.15,33.1799,768,0
+DIVD.US,D,20241101,000000,33.3344,33.3344,33.3344,33.3344,361,0
+DIVD.US,D,20241104,000000,33.43,33.46,33.2,33.2,527,0
+DIVD.US,D,20241105,000000,33.4313,33.4313,33.4313,33.4313,376,0
+DIVD.US,D,20241106,000000,33.43,33.43,33.43,33.43,123,0
+DIVD.US,D,20241107,000000,33.75,33.75,33.652,33.652,652,0
+DIVD.US,D,20241108,000000,33.41,33.41,33.395,33.395,367,0
+DIVD.US,D,20241111,000000,33.56,33.56,33.45,33.4552,2004,0
+DIVD.US,D,20241112,000000,33.28,33.28,32.9801,33.069,1540,0
+DIVD.US,D,20241113,000000,32.9497,33.0199,32.9497,32.9666,574,0
+DIVD.US,D,20241114,000000,33.0509,33.0591,32.8562,32.8562,329,0
+DIVD.US,D,20241115,000000,32.7295,32.745,32.7295,32.745,264,0
+DIVD.US,D,20241118,000000,33.01,33.03,32.965,32.965,2053,0
+DIVD.US,D,20241119,000000,32.6899,32.8501,32.6899,32.84,2661,0
+DIVD.US,D,20241120,000000,32.67,32.8121,32.67,32.8121,854,0
+DIVD.US,D,20241121,000000,33.0201,33.14,33.02,33.1,1881,0
+DIVD.US,D,20241122,000000,33.2109,33.3247,33.2109,33.3247,656,0
+DIVD.US,D,20241125,000000,33.4801,33.4801,33.4561,33.4561,217,0
+DIVD.US,D,20241126,000000,33.29,33.3091,33.24,33.2969,1138,0
+DIVD.US,D,20241127,000000,33.345,33.345,33.3228,33.3228,630,0
+DIVD.US,D,20241202,000000,33.24,33.2409,33.24,33.2409,404,0
+DIVD.US,D,20241204,000000,33.09,33.19,33.02,33.02,3865,0
+DIVD.US,D,20241205,000000,33.2391,33.2391,33.1629,33.1629,277,0
+DIVD.US,D,20241206,000000,33.1,33.13,33.0873,33.0873,615,0
+DIVD.US,D,20241209,000000,33.24,33.24,33.1016,33.1016,971,0
+DIVD.US,D,20241210,000000,32.94,32.96,32.9348,32.96,618,0
+DIVD.US,D,20241212,000000,32.6488,32.66,32.6129,32.6129,272,0
+DIVD.US,D,20241213,000000,32.54,32.5625,32.54,32.5625,385,0
+DIVD.US,D,20241216,000000,32.38,32.38,32.24,32.24,734,0
+DIVD.US,D,20241217,000000,32.22,32.2396,32.2043,32.2043,1255,0
+DIVD.US,D,20241219,000000,31.375,31.4,31.31,31.31,961,0
+DIVD.US,D,20241220,000000,31.62,31.66,31.5284,31.5284,699,0
+DIVD.US,D,20241227,000000,31.8138,31.8138,31.7687,31.7687,216,0
+DIVD.US,D,20241231,000000,31.6,31.6,31.495,31.495,420,0
+DIVD.US,D,20250102,000000,31.43,31.44,31.38,31.38,866,0
+DIVD.US,D,20250103,000000,31.573,31.573,31.565,31.565,668,0
+DIVD.US,D,20250106,000000,31.9,31.9,31.68,31.7,429,0
+DIVD.US,D,20250107,000000,31.9301,31.9301,31.84,31.845,938,0
+DIVD.US,D,20250108,000000,31.64,31.8,31.64,31.8,983,0
+DIVD.US,D,20250110,000000,31.46,31.495,31.46,31.495,495,0
+DIVD.US,D,20250113,000000,31.4901,31.665,31.4901,31.665,239,0
+DIVD.US,D,20250114,000000,31.67,31.8662,31.67,31.8376,1717,0
+DIVD.US,D,20250115,000000,32.13,32.18,32.115,32.115,1781,0
+DIVD.US,D,20250117,000000,32.42,32.5203,32.42,32.5203,476,0
+DIVD.US,D,20250121,000000,32.94,32.965,32.94,32.965,287,0
+DIVD.US,D,20250122,000000,32.94,32.94,32.8253,32.8253,773,0
+DIVD.US,D,20250124,000000,33.32,33.32,33.255,33.255,686,0
+DIVD.US,D,20250127,000000,33.36,33.55,33.36,33.4707,394,0
+DIVD.US,D,20250128,000000,33.33,33.36,33.185,33.2154,1362,0
+DIVD.US,D,20250129,000000,33.2,33.2167,33.2,33.2167,182,0
+DIVD.US,D,20250130,000000,33.36,33.4915,33.36,33.4915,669,0
+DIVD.US,D,20250204,000000,33.2092,33.2092,33.195,33.195,255,0
+DIVD.US,D,20250206,000000,33.57,33.57,33.46,33.46,427,0
+DIVD.US,D,20250207,000000,33.52,33.52,33.29,33.29,528,0
+DIVD.US,D,20250210,000000,33.36,33.37,33.36,33.37,698,0
+DIVD.US,D,20250214,000000,33.85,33.875,33.8342,33.8342,1927,0
+DIVD.US,D,20250218,000000,34.18,34.223,34.18,34.223,1621,0
+DIVD.US,D,20250224,000000,34.32,34.32,34.32,34.32,124,0
+DIVD.US,D,20250304,000000,34.11,34.3705,34.11,34.1509,7272,0
+DIVD.US,D,20250305,000000,34.64,34.815,34.64,34.815,621,0
+DIVD.US,D,20250310,000000,35.06,35.0822,35.06,35.0822,2561,0
+DIVD.US,D,20250311,000000,34.64,34.64,34.5825,34.5825,229,0
+DIVD.US,D,20250312,000000,34.52,34.5701,34.52,34.555,689,0
+DIVD.US,D,20250313,000000,34.38,34.46,34.36,34.3993,1994,0
+DIVD.US,D,20250317,000000,35.37,35.3799,35.2875,35.2875,1554,0
+DIVD.US,D,20250318,000000,35.221,35.34,35.221,35.34,608,0
+DIVD.US,D,20250320,000000,35.24,35.24,35.195,35.195,110,0
+DIVD.US,D,20250327,000000,34.89,34.94,34.8656,34.8656,1827,0
+DIVD.US,D,20250328,000000,34.63,34.63,34.475,34.475,1666,0
+DIVD.US,D,20250331,000000,34.41,34.6035,34.41,34.6035,475,0
+DIVD.US,D,20250401,000000,34.35,34.4951,34.35,34.4951,4498,0
+DIVD.US,D,20250402,000000,34.42,34.59,34.42,34.59,1411,0
+DIVD.US,D,20250404,000000,32.76,32.76,31.61,31.6327,7506,0
+DIVD.US,D,20250407,000000,30.7,31.1394,30.7,30.95,694,0
+DIVD.US,D,20250409,000000,31.96,32.5025,31.96,32.5025,1135,0
+DIVD.US,D,20250410,000000,31.9,31.9,31.405,31.6731,2862,0
+DIVD.US,D,20250411,000000,31.71,32.34,31.65,32.34,11637,0
+DIVD.US,D,20250414,000000,32.72,32.72,32.6899,32.6899,2011,0
+DIVD.US,D,20250415,000000,32.93,32.94,32.64,32.6839,3203,0
+DIVD.US,D,20250416,000000,32.58,32.6,32.36,32.5326,76737,0
+DIVD.US,D,20250417,000000,32.78,32.95,32.78,32.8619,1674,0
+DIVD.US,D,20250421,000000,32.7,32.7,32.4,32.5917,412,0
+DIVD.US,D,20250422,000000,32.99,33.25,32.99,33.2219,345,0
+DIVD.US,D,20250423,000000,33.6,33.62,33.25,33.25,721,0
+DIVD.US,D,20250424,000000,33.5,33.6841,33.48,33.6841,825,0
+DIVD.US,D,20250428,000000,33.8896,33.92,33.56,33.8828,12366,0
+DIVD.US,D,20250429,000000,33.69,33.8232,33.69,33.8051,4898,0
+DIVD.US,D,20250430,000000,33.4,33.85,33.3781,33.8009,5738,0
+DIVD.US,D,20250501,000000,33.875,33.875,33.73,33.8096,5485,0
+DIVD.US,D,20250502,000000,34.06,34.2211,34.06,34.2211,6434,0
+DIVD.US,D,20250505,000000,34.17,34.25,34.04,34.1266,10568,0
+DIVD.US,D,20250506,000000,34.04,34.08,33.85,33.8878,1030,0
+DIVD.US,D,20250507,000000,33.84,33.8525,33.79,33.8525,207,0
+DIVD.US,D,20250508,000000,33.99,33.99,33.97,33.97,238,0
+DIVD.US,D,20250512,000000,34.45,34.45,34.4028,34.4028,1694,0
+DIVD.US,D,20250514,000000,34.2646,34.2646,34.211,34.23,548,0
+DIVD.US,D,20250516,000000,34.48,34.97,34.44,34.97,8643,0
+DIVD.US,D,20250519,000000,34.81,35.06,34.81,35.06,4437,0
+DIVD.US,D,20250520,000000,35.22,35.22,35.13,35.1535,1645,0
+DIVD.US,D,20250521,000000,35.16,35.16,34.7439,34.7439,2449,0
+DIVD.US,D,20250522,000000,34.8,34.81,34.6766,34.6766,1509,0
+DIVD.US,D,20250523,000000,34.56,34.6566,34.56,34.6566,183,0
+DIVD.US,D,20250527,000000,35.07,35.17,34.89,35.1602,40431,0
+DIVD.US,D,20250529,000000,34.63,34.7156,34.5584,34.7156,1230,0
+DIVD.US,D,20250530,000000,34.69,34.7243,34.6899,34.7243,490,0
+DIVD.US,D,20250602,000000,34.62,34.8459,34.62,34.8459,1360,0
+DIVD.US,D,20250603,000000,35,35.08,35,35.0369,1687,0
+DIVD.US,D,20250604,000000,35.145,35.145,35.065,35.065,265,0
+DIVD.US,D,20250605,000000,35.1088,35.21,35.02,35.02,2635,0
+DIVD.US,D,20250606,000000,35.24,35.29,35.24,35.29,123,0
+DIVD.US,D,20250609,000000,35.29,35.3325,35.29,35.3325,143,0
+DIVD.US,D,20250610,000000,35.42,35.44,35.42,35.44,107,0
+DIVD.US,D,20250612,000000,35.61,35.795,35.61,35.795,2154,0
+DIVD.US,D,20250613,000000,35.6,35.6,35.4303,35.4303,824,0
+DIVD.US,D,20250616,000000,35.66,35.6782,35.635,35.635,2145,0
+DIVD.US,D,20250618,000000,35.19,35.33,35.19,35.195,339,0
+DIVD.US,D,20250620,000000,35.2,35.2,35.0581,35.0581,1185,0
+DIVD.US,D,20250623,000000,35.03,35.151,35.03,35.151,5565,0
+DIVD.US,D,20250624,000000,35.3525,35.37,35.3,35.3584,9086,0
+DIVD.US,D,20250625,000000,35.16,35.16,34.96,35.05,3851,0
+DIVD.US,D,20250626,000000,35.32,35.5093,35.32,35.5093,585,0
+DIVD.US,D,20250627,000000,35.58,35.62,35.55,35.5622,11886,0
+DIVD.US,D,20250630,000000,35.53,35.6581,35.53,35.6581,15990,0
+DIVD.US,D,20250701,000000,35.58,35.9661,35.58,35.9661,309,0
+DIVD.US,D,20250702,000000,36.06,36.1997,36.06,36.1997,938,0
+DIVD.US,D,20250703,000000,36.26,36.29,36.1826,36.2685,9028,0
+DIVD.US,D,20250707,000000,36.02,36.09,35.863,35.863,553,0
+DIVD.US,D,20250708,000000,35.86,36.0939,35.86,36.0939,356,0
+DIVD.US,D,20250709,000000,36.33,36.348,36.33,36.348,213,0
+DIVD.US,D,20250710,000000,36.32,36.4637,36.32,36.4637,423,0
+DIVD.US,D,20250711,000000,36.05,36.1,36.05,36.1,220,0
+DIVD.US,D,20250715,000000,36,36,35.6,35.6178,2069,0
+DIVD.US,D,20250716,000000,35.67,35.82,35.62,35.82,2520,0
+DIVD.US,D,20250717,000000,35.74,35.92,35.74,35.8955,2407,0
+DIVD.US,D,20250718,000000,35.94,36.0092,35.8,35.8266,2949,0
+DIVD.US,D,20250721,000000,35.82,35.91,35.7841,35.7841,1566,0
+DIVD.US,D,20250723,000000,36.42,36.72,36.39,36.7088,4958,0
+DIVD.US,D,20250728,000000,36.21,36.21,36.1302,36.1302,248,0
+DIVD.US,D,20250729,000000,36.12,36.22,36.12,36.1826,804,0
+DIVD.US,D,20250730,000000,35.91,35.91,35.843,35.843,128,0
+DIVD.US,D,20250731,000000,35.68,35.68,35.3122,35.3122,651,0
+DIVD.US,D,20250801,000000,34.93,34.9842,34.93,34.9842,1047,0
+DIVD.US,D,20250804,000000,35.245,35.3059,35.245,35.3059,2051,0
+DIVD.US,D,20250805,000000,35.375,36.95,35.29,35.425,42314,0
+DIVD.US,D,20250806,000000,35.43,35.48,35.3646,35.3646,14278,0
+DIVD.US,D,20250807,000000,35.6396,35.6396,35.57,35.5841,5269,0
+DIVD.US,D,20250808,000000,35.77,35.92,35.77,35.83,26461,0
+DIVD.US,D,20250811,000000,35.94,35.94,35.6904,35.6904,157,0
+DIVD.US,D,20250812,000000,35.87,36.1,35.76,36.0884,3162,0
+DIVD.US,D,20250813,000000,36.36,36.5243,36.3311,36.5243,1484,0
+DIVD.US,D,20250814,000000,36.27,36.6099,36.27,36.555,2190,0
+DIVD.US,D,20250815,000000,36.65,36.67,36.55,36.6351,908,0
+DIVD.US,D,20250818,000000,36.65,36.65,36.5769,36.5769,1135,0
+DIVD.US,D,20250819,000000,36.85,36.86,36.71,36.7245,4563,0
+DIVD.US,D,20250820,000000,36.98,36.98,36.9439,36.9439,788,0
+DIVD.US,D,20250821,000000,36.77,36.85,36.7647,36.8068,1054,0
+DIVD.US,D,20250822,000000,37.38,37.4011,37.3668,37.3668,468,0
+DIVD.US,D,20250825,000000,37.02,37.02,36.8957,36.8957,784,0
+DIVD.US,D,20250826,000000,36.7,36.8044,36.65,36.8044,425,0
+DIVD.US,D,20250827,000000,36.9296,36.9296,36.88,36.9223,651,0
+DIVD.US,D,20250828,000000,36.77,36.8765,36.77,36.8765,120,0
+DIVD.US,D,20250829,000000,36.9244,36.93,36.82,36.9181,2307,0
+DIVD.US,D,20250902,000000,36.5901,36.6226,36.5,36.6226,8267,0
+DIVD.US,D,20250903,000000,36.58,36.58,36.41,36.508,4512,0
+DIVD.US,D,20250905,000000,36.78,36.78,36.7328,36.7328,262,0
+DIVD.US,D,20250908,000000,36.65,36.7276,36.65,36.7276,474,0
+DIVD.US,D,20250909,000000,36.67,36.7058,36.67,36.7058,794,0
+DIVD.US,D,20250910,000000,36.72,36.72,36.63,36.6626,2029,0
+DIVD.US,D,20250911,000000,37.04,37.1226,37.04,37.1226,256,0
+DIVD.US,D,20250912,000000,36.93,36.97,36.88,36.9038,1516,0
+DIVD.US,D,20250915,000000,36.85,36.85,36.8034,36.8034,358,0
+DIVD.US,D,20250916,000000,36.91,36.93,36.86,36.8688,2282,0
+DIVD.US,D,20250917,000000,36.82,36.97,36.82,36.8899,2051,0
+DIVD.US,D,20250918,000000,36.91,36.93,36.87,36.9122,1153,0
+DIVD.US,D,20250919,000000,36.8368,36.8368,36.7999,36.8011,1288,0
+DIVD.US,D,20250922,000000,36.76,36.76,36.7249,36.7249,954,0
+DIVD.US,D,20250923,000000,36.759,36.759,36.695,36.695,889,0
+DIVD.US,D,20250924,000000,36.72,36.72,36.6274,36.6274,3434,0
+DIVD.US,D,20250925,000000,36.4,36.4,36.29,36.3174,2169,0
+DIVD.US,D,20250926,000000,36.59,36.77,36.59,36.61,7213,0
+DIVD.US,D,20250929,000000,36.585,36.62,36.44,36.5321,11385,0
+DIVD.US,D,20250930,000000,36.65,36.8944,36.58,36.8786,15217,0
+DIVD.US,D,20251001,000000,36.89,37.28,36.89,37.24,1374,0
+DIVD.US,D,20251002,000000,37.08,37.22,37.08,37.1622,2251,0
+DIVD.US,D,20251003,000000,37.39,37.39,37.3096,37.3096,2538,0
+DIVD.US,D,20251006,000000,37.23,37.2334,37.1739,37.1739,1278,0
+DIVD.US,D,20251007,000000,37.09,37.19,36.97,36.9732,2470,0
+DIVD.US,D,20251008,000000,37.015,37.02,36.92,36.92,3882,0
+DIVD.US,D,20251009,000000,36.85,36.85,36.6859,36.6859,2025,0
+DIVD.US,D,20251010,000000,36.71,36.795,36.1144,36.1144,974,0
+DIVD.US,D,20251013,000000,36.39,36.39,36.335,36.3823,965,0
+DIVD.US,D,20251014,000000,36.21,36.62,36.21,36.5505,3967,0
+DIVD.US,D,20251015,000000,36.79,36.79,36.6474,36.6474,168,0
+DIVD.US,D,20251016,000000,36.83,36.88,36.58,36.6883,1731,0
+DIVD.US,D,20251017,000000,36.74,36.9387,36.74,36.9387,160,0
+DIVD.US,D,20251020,000000,36.9415,37.0163,36.9415,37.0163,374,0
+DIVD.US,D,20251021,000000,36.955,37,36.895,36.9072,5119,0
+DIVD.US,D,20251022,000000,36.8843,36.93,36.83,36.8766,5616,0
+DIVD.US,D,20251023,000000,36.91,37.09,36.91,37.0599,1842,0
+DIVD.US,D,20251024,000000,37.08,37.09,37.0331,37.0331,1108,0
+DIVD.US,D,20251027,000000,37.1957,37.2774,37.1957,37.2774,567,0
+DIVD.US,D,20251029,000000,37,37.11,36.7914,36.7914,4743,0
+DIVD.US,D,20251030,000000,36.73,36.81,36.66,36.66,5337,0
+DIVD.US,D,20251031,000000,36.6,36.72,36.6,36.7165,1077,0
+DIVD.US,D,20251103,000000,36.528,36.5506,36.528,36.5506,378,0
+DIVD.US,D,20251104,000000,36.42,36.42,36.37,36.38,368,0
+DIVD.US,D,20251105,000000,36.57,36.62,36.34,36.575,12871,0
+DIVD.US,D,20251106,000000,36.71,36.71,36.605,36.6688,2265,0
+DIVD.US,D,20251107,000000,36.61,36.8644,36.61,36.8644,4591,0
+DIVD.US,D,20251110,000000,37,37.208,36.89,37.208,1411,0
+DIVD.US,D,20251111,000000,37.583,37.6938,37.47,37.6938,1216,0
+DIVD.US,D,20251112,000000,37.825,37.88,37.8076,37.8076,1429,0
+DIVD.US,D,20251113,000000,37.92,37.92,37.66,37.6753,2521,0
+DIVD.US,D,20251117,000000,37.44,37.44,37.1033,37.1033,1312,0
+DIVD.US,D,20251118,000000,37.26,37.26,37.1504,37.1504,599,0
+DIVD.US,D,20251119,000000,36.93,36.9473,36.93,36.9473,334,0
+DIVD.US,D,20251120,000000,36.53,36.5478,36.53,36.5478,389,0
+DIVD.US,D,20251121,000000,36.73,37.356,36.73,37.2669,906,0
+DIVD.US,D,20251124,000000,37.18,37.34,37.18,37.2424,1271,0
+DIVD.US,D,20251125,000000,37.6,37.7467,37.555,37.7467,4111,0
+DIVD.US,D,20251126,000000,37.86,38.01,37.86,37.9134,797,0
+DIVD.US,D,20251201,000000,38.1108,38.1108,37.93,37.93,4165,0
+DIVD.US,D,20251202,000000,37.9172,38.04,37.9172,38.01,1420,0
+DIVD.US,D,20251203,000000,38.28,38.34,38.28,38.34,356,0
+DIVD.US,D,20251204,000000,38.38,38.38,38.095,38.095,1631,0
+DIVD.US,D,20251205,000000,38.31,38.31,38.06,38.06,4296,0
+DIVD.US,D,20251208,000000,38.1,38.13,37.9944,37.9944,1736,0
+DIVD.US,D,20251209,000000,38.1499,38.1499,37.93,37.93,1631,0
+DIVD.US,D,20251210,000000,38.28,38.5936,38.28,38.5936,511,0
+DIVD.US,D,20251212,000000,38.7804,38.86,38.6869,38.6869,1664,0
+DIVD.US,D,20251215,000000,38.94,39.02,38.88,38.9552,5470,0
+DIVD.US,D,20251216,000000,38.66,38.71,38.475,38.5019,24944,0
+DIVD.US,D,20251218,000000,38.7,38.7,38.509,38.509,622,0
+DIVD.US,D,20251219,000000,38.7641,38.84,38.6235,38.6235,1916,0
+DIVD.US,D,20251222,000000,38.8596,38.8596,38.745,38.745,3423,0
+DIVD.US,D,20251223,000000,38.8999,38.8999,38.745,38.745,191,0
+DIVD.US,D,20251224,000000,38.89,38.935,38.85,38.935,413,0
+DIVD.US,D,20251231,000000,38.68,38.68,38.535,38.535,1202,0
+DIVD.US,D,20260102,000000,38.6,38.9483,38.6,38.9483,137,0
+DIVD.US,D,20260106,000000,39.28,39.345,39.2429,39.2429,861,0
+DIVD.US,D,20260107,000000,39.14,39.14,38.9115,38.9115,1452,0
+DIVD.US,D,20260108,000000,39.28,39.3648,39.28,39.3648,1049,0
+DIVD.US,D,20260109,000000,39.35,39.76,39.35,39.7118,2000,0
+DIVD.US,D,20260112,000000,39.705,39.7638,39.66,39.7638,5751,0
+DIVD.US,D,20260113,000000,39.83,39.83,39.7675,39.7675,411,0
+DIVD.US,D,20260114,000000,40.16,40.16,40.1531,40.1531,1493,0
+DIVD.US,D,20260115,000000,40.1,40.1,40.0321,40.0321,192,0
+DIVD.US,D,20260116,000000,39.98,40.02,39.98,40.02,166,0
+DIVD.US,D,20260120,000000,39.52,39.63,39.52,39.5369,990,0
+DIVD.US,D,20260121,000000,39.82,39.8952,39.72,39.8952,1516,0
+DIVD.US,D,20260122,000000,40.16,40.18,40.12,40.175,11647,0
+DIVD.US,D,20260123,000000,39.9712,40.2056,39.9712,40.2056,778,0
+DIVD.US,D,20260126,000000,40.45,40.45,40.4,40.4,729,0
+DIVD.US,D,20260127,000000,40.7,40.8928,40.7,40.8928,887,0
+DIVD.US,D,20260128,000000,40.41,40.44,40.41,40.44,224,0
+DIVD.US,D,20260129,000000,40.76,40.76,40.7225,40.7225,485,0
+DIVD.US,D,20260202,000000,40.9399,41.3299,40.86,41.3299,4516,0
+DIVD.US,D,20260203,000000,41.21,41.4996,41.21,41.4996,4103,0
+DIVD.US,D,20260204,000000,42.1,42.14,41.93,42.1106,2845,0
+DIVD.US,D,20260205,000000,41.79,41.84,41.6695,41.7246,9135,0
+DIVD.US,D,20260206,000000,42.29,42.5,42.29,42.465,13757,0
+DIVD.US,D,20260209,000000,42.53,42.61,42.475,42.585,2578,0
+DIVD.US,D,20260210,000000,42.59,42.6699,42.57,42.57,1258,0
+DIVD.US,D,20260211,000000,42.645,42.8,42.645,42.75,2838,0
+DIVD.US,D,20260212,000000,42.28,42.41,42.0701,42.1956,5661,0
+DIVD.US,D,20260213,000000,42.4,42.47,42.25,42.2731,5422,0
+DIVD.US,D,20260217,000000,42.09,42.2203,42.08,42.2203,906,0
+DIVD.US,D,20260218,000000,42.46,42.5099,42.29,42.42,5413,0
diff --git a/daily/us/nasdaq etfs/dval.us.txt b/daily/us/nasdaq etfs/dval.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c0b8c248278cd4f0424e54ec1140064838e8653f
--- /dev/null
+++ b/daily/us/nasdaq etfs/dval.us.txt	
@@ -0,0 +1,820 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVAL.US,D,20221101,000000,11.3053,11.328,11.2942,11.328,5236.953118054,0
+DVAL.US,D,20221102,000000,11.2942,11.4223,11.0993,11.2233,201107.35357097,0
+DVAL.US,D,20221103,000000,10.931,11.0728,10.8867,11.0164,390583.68149518,0
+DVAL.US,D,20221104,000000,11.1613,11.2765,11.117,11.2373,19313.169636488,0
+DVAL.US,D,20221107,000000,11.2632,11.3562,11.2543,11.3506,5839.784108578,0
+DVAL.US,D,20221108,000000,11.4891,11.4891,11.3164,11.4313,6462.93524485,0
+DVAL.US,D,20221109,000000,11.3828,11.3961,11.2013,11.2013,3962.42842086,0
+DVAL.US,D,20221110,000000,11.622,11.746,11.6131,11.7342,8116.76932934,0
+DVAL.US,D,20221111,000000,11.8346,11.9054,11.7814,11.8721,18729.529894726,0
+DVAL.US,D,20221114,000000,11.8789,11.9143,11.7528,11.7528,88844.1927982,0
+DVAL.US,D,20221115,000000,11.9497,11.9586,11.7838,11.8058,41456.484016878,0
+DVAL.US,D,20221116,000000,11.7017,11.7017,11.6308,11.6403,8033.230952376,0
+DVAL.US,D,20221117,000000,11.4625,11.6485,11.4625,11.6213,8577.359299628,0
+DVAL.US,D,20221118,000000,11.6485,11.7105,11.6131,11.684,25629.348273158,0
+DVAL.US,D,20221121,000000,11.619,11.6874,11.6131,11.6874,27331.724928046,0
+DVAL.US,D,20221122,000000,11.7903,11.87,11.7903,11.8544,13381.944872044,0
+DVAL.US,D,20221123,000000,11.8346,11.9054,11.8257,11.8857,15569.747230912,0
+DVAL.US,D,20221125,000000,11.9054,11.9054,11.9039,11.9039,568.964080944,0
+DVAL.US,D,20221128,000000,11.7726,11.7939,11.7283,11.746,1849.133263068,0
+DVAL.US,D,20221129,000000,11.8168,11.8345,11.7371,11.8085,10005.413986918,0
+DVAL.US,D,20221130,000000,11.7548,12.0064,11.6928,12.0064,6526.153476066,0
+DVAL.US,D,20221201,000000,11.9144,11.9639,11.9144,11.9639,3099.951123556,0
+DVAL.US,D,20221202,000000,11.7991,11.9231,11.7991,11.904,37789.82660635,0
+DVAL.US,D,20221205,000000,11.7815,11.8062,11.7017,11.7079,6084.75475454,0
+DVAL.US,D,20221206,000000,11.6308,11.6361,11.5865,11.6331,5635.453754112,0
+DVAL.US,D,20221207,000000,11.684,11.684,11.6485,11.654,12308.363838358,0
+DVAL.US,D,20221208,000000,11.746,11.7496,11.7017,11.7227,6404.232601578,0
+DVAL.US,D,20221209,000000,11.6884,11.6928,11.6372,11.6372,973.109201932,0
+DVAL.US,D,20221212,000000,11.58,11.7961,11.58,11.7961,12257,0
+DVAL.US,D,20221213,000000,12.0301,12.04,11.79,11.838,13297,0
+DVAL.US,D,20221214,000000,11.86,11.9108,11.76,11.7634,4372,0
+DVAL.US,D,20221215,000000,11.5,11.5,11.4717,11.4717,1360,0
+DVAL.US,D,20221216,000000,11.4,11.45,11.2802,11.3895,139792,0
+DVAL.US,D,20221219,000000,11.32,11.32,11.2,11.2838,19405,0
+DVAL.US,D,20221220,000000,11.29,11.3785,11.29,11.3159,14464,0
+DVAL.US,D,20221221,000000,11.36,11.53,11.36,11.51,54569,0
+DVAL.US,D,20221222,000000,11.33,11.3538,11.17,11.3538,14394,0
+DVAL.US,D,20221223,000000,11.3915,11.4427,11.3915,11.4427,5496,0
+DVAL.US,D,20221227,000000,11.48,11.48,11.46,11.46,4190,0
+DVAL.US,D,20221228,000000,11.4084,11.4084,11.3288,11.3288,3443,0
+DVAL.US,D,20221229,000000,11.44,11.5,11.44,11.4822,28917,0
+DVAL.US,D,20221230,000000,11.41,11.4493,11.3851,11.4493,33264,0
+DVAL.US,D,20230103,000000,11.47,11.48,11.42,11.4684,16445,0
+DVAL.US,D,20230104,000000,11.5701,11.69,11.57,11.6406,39265,0
+DVAL.US,D,20230105,000000,11.5401,11.6001,11.5401,11.5975,50767,0
+DVAL.US,D,20230106,000000,11.74,11.93,11.74,11.9,6359,0
+DVAL.US,D,20230109,000000,11.9,11.975,11.86,11.86,1814,0
+DVAL.US,D,20230110,000000,11.8676,11.91,11.86,11.91,2189,0
+DVAL.US,D,20230111,000000,11.9531,12.07,11.9531,12.035,127993,0
+DVAL.US,D,20230112,000000,12.06,12.0601,12.05,12.05,975,0
+DVAL.US,D,20230113,000000,12.01,12.1183,12.01,12.1183,3473,0
+DVAL.US,D,20230117,000000,12.14,12.14,12.02,12.0349,12880,0
+DVAL.US,D,20230118,000000,12.1,12.1,11.8481,11.8481,9949,0
+DVAL.US,D,20230119,000000,11.8,11.8,11.74,11.7461,210,0
+DVAL.US,D,20230120,000000,11.7792,11.9284,11.7792,11.9284,5659,0
+DVAL.US,D,20230123,000000,11.92,12.085,11.92,12.085,1200,0
+DVAL.US,D,20230124,000000,12.09,12.1,12.08,12.08,1545,0
+DVAL.US,D,20230125,000000,12.0661,12.1689,12.0661,12.1689,10420,0
+DVAL.US,D,20230126,000000,12.18,12.2454,12.14,12.2454,20363,0
+DVAL.US,D,20230127,000000,12.28,12.34,12.28,12.295,304,0
+DVAL.US,D,20230130,000000,12.2,12.27,12.2,12.2007,6475,0
+DVAL.US,D,20230131,000000,12.24,12.3534,12.24,12.3534,1547,0
+DVAL.US,D,20230201,000000,12.22,12.3925,12.22,12.3866,3453,0
+DVAL.US,D,20230202,000000,12.38,12.44,12.38,12.4329,9213,0
+DVAL.US,D,20230203,000000,12.42,12.45,12.35,12.3672,3716,0
+DVAL.US,D,20230206,000000,12.28,12.28,12.25,12.2715,1753,0
+DVAL.US,D,20230207,000000,12.2,12.3622,12.18,12.3622,18471,0
+DVAL.US,D,20230208,000000,12.34,12.34,12.24,12.27,44246,0
+DVAL.US,D,20230209,000000,12.3414,12.3414,12.1602,12.1602,12734,0
+DVAL.US,D,20230210,000000,12.2012,12.235,12.2012,12.235,3486,0
+DVAL.US,D,20230213,000000,12.26,12.3558,12.23,12.3558,12192,0
+DVAL.US,D,20230214,000000,12.36,12.36,12.28,12.3091,6558,0
+DVAL.US,D,20230215,000000,12.27,12.34,12.23,12.3283,23396,0
+DVAL.US,D,20230216,000000,12.29,12.36,12.28,12.28,5581,0
+DVAL.US,D,20230217,000000,12.3,12.3,12.22,12.2742,9169,0
+DVAL.US,D,20230221,000000,12.26,12.26,12.03,12.03,18670,0
+DVAL.US,D,20230222,000000,12.04,12.0774,11.96,12.02,18525,0
+DVAL.US,D,20230223,000000,12.1,12.1,11.928,12.017,7474,0
+DVAL.US,D,20230224,000000,11.96,11.97,11.8685,11.9657,4673,0
+DVAL.US,D,20230227,000000,12.08,12.085,12.01,12.025,14402,0
+DVAL.US,D,20230228,000000,12.04,12.07,12,12,9452,0
+DVAL.US,D,20230301,000000,12.0665,12.0665,11.98,12.04,9336,0
+DVAL.US,D,20230302,000000,11.94,12.06,11.94,12.05,11683,0
+DVAL.US,D,20230303,000000,12.03,12.16,12.03,12.15,22973,0
+DVAL.US,D,20230306,000000,12.18,12.18,12.08,12.0964,5660,0
+DVAL.US,D,20230307,000000,12.14,12.14,11.8899,11.9,4668,0
+DVAL.US,D,20230308,000000,11.87,11.87,11.8,11.86,3117,0
+DVAL.US,D,20230309,000000,11.76,11.76,11.55,11.5794,4364,0
+DVAL.US,D,20230310,000000,11.57,11.57,11.3899,11.39,3750,0
+DVAL.US,D,20230313,000000,11.27,11.27,11.0496,11.11,11457,0
+DVAL.US,D,20230314,000000,11.32,11.37,11.1701,11.2291,30237,0
+DVAL.US,D,20230315,000000,11,11.03,10.9108,11.03,11025,0
+DVAL.US,D,20230316,000000,10.89,11.1906,10.88,11.1906,10893,0
+DVAL.US,D,20230317,000000,11.1,11.11,10.9568,10.9568,3249,0
+DVAL.US,D,20230320,000000,10.97,11.1599,10.97,11.12,8696,0
+DVAL.US,D,20230321,000000,11.3299,11.34,11.27,11.32,9746,0
+DVAL.US,D,20230322,000000,11.31,11.31,11.0696,11.0696,5613,0
+DVAL.US,D,20230323,000000,11.12,11.1499,10.972,10.9749,4958,0
+DVAL.US,D,20230324,000000,10.83,11.03,10.83,11.0146,10631,0
+DVAL.US,D,20230327,000000,11.09,11.1692,11.09,11.1333,4961,0
+DVAL.US,D,20230328,000000,11.14,11.175,11.12,11.175,4700,0
+DVAL.US,D,20230329,000000,11.25,11.3285,11.25,11.325,6896,0
+DVAL.US,D,20230330,000000,11.34,11.3588,11.3399,11.355,6481,0
+DVAL.US,D,20230331,000000,11.429,11.48,11.41,11.48,27432,0
+DVAL.US,D,20230403,000000,11.47,11.59,11.47,11.5604,11131,0
+DVAL.US,D,20230404,000000,11.4345,11.4345,11.3513,11.39,1287,0
+DVAL.US,D,20230405,000000,11.37,11.41,11.33,11.41,73305,0
+DVAL.US,D,20230406,000000,11.44,11.44,11.4,11.4,8125,0
+DVAL.US,D,20230410,000000,11.37,11.5,11.37,11.4959,5699,0
+DVAL.US,D,20230411,000000,11.51,11.62,11.51,11.595,3832,0
+DVAL.US,D,20230412,000000,11.59,11.5998,11.5423,11.5423,11566,0
+DVAL.US,D,20230413,000000,11.57,11.63,11.55,11.6168,3487,0
+DVAL.US,D,20230414,000000,11.5629,11.58,11.54,11.58,4621,0
+DVAL.US,D,20230417,000000,11.6,11.6517,11.6,11.6517,1612,0
+DVAL.US,D,20230418,000000,11.68,11.69,11.6315,11.69,9447,0
+DVAL.US,D,20230419,000000,11.6699,11.73,11.65,11.7,16796,0
+DVAL.US,D,20230420,000000,11.67,11.67,11.62,11.6426,7014,0
+DVAL.US,D,20230421,000000,11.6085,11.6085,11.08,11.49,172510,0
+DVAL.US,D,20230424,000000,11.57,11.6371,11.57,11.625,10601,0
+DVAL.US,D,20230425,000000,11.52,11.52,11.42,11.4245,46297,0
+DVAL.US,D,20230426,000000,11.34,11.38,11.27,11.3046,6535,0
+DVAL.US,D,20230427,000000,11.36,11.4263,11.34,11.4263,4563,0
+DVAL.US,D,20230428,000000,11.36,11.54,11.36,11.53,8379,0
+DVAL.US,D,20230501,000000,11.585,11.6,11.54,11.54,18250,0
+DVAL.US,D,20230502,000000,11.3599,11.36,11.19,11.3,5697,0
+DVAL.US,D,20230503,000000,11.3166,11.32,11.19,11.19,4633,0
+DVAL.US,D,20230504,000000,11.04,11.072,11.04,11.0627,1140,0
+DVAL.US,D,20230505,000000,11.25,11.3231,11.25,11.3231,1339,0
+DVAL.US,D,20230508,000000,11.3159,11.34,11.31,11.325,7901,0
+DVAL.US,D,20230509,000000,11.3099,11.34,11.3,11.3,6498,0
+DVAL.US,D,20230510,000000,11.35,11.35,11.2672,11.2672,5745,0
+DVAL.US,D,20230511,000000,11.21,11.2243,11.17,11.2243,9130,0
+DVAL.US,D,20230512,000000,11.21,11.2204,11.15,11.2,11966,0
+DVAL.US,D,20230515,000000,11.25,11.3,11.24,11.3,11862,0
+DVAL.US,D,20230516,000000,11.22,11.22,11.1501,11.155,44668,0
+DVAL.US,D,20230517,000000,11.24,11.364,11.23,11.3452,12910,0
+DVAL.US,D,20230518,000000,11.315,11.415,11.28,11.41,10126,0
+DVAL.US,D,20230519,000000,11.44,11.46,11.3217,11.37,16619,0
+DVAL.US,D,20230522,000000,11.34,11.41,11.295,11.37,5076,0
+DVAL.US,D,20230523,000000,11.31,11.42,11.31,11.32,14288,0
+DVAL.US,D,20230524,000000,11.2299,11.2299,11.2079,11.2079,1211,0
+DVAL.US,D,20230525,000000,11.12,11.18,11.12,11.16,4570,0
+DVAL.US,D,20230526,000000,11.16,11.178,11.16,11.178,1112,0
+DVAL.US,D,20230530,000000,11.13,11.16,11.1,11.1544,12724,0
+DVAL.US,D,20230531,000000,11.05,11.06,10.96,10.9881,17727,0
+DVAL.US,D,20230601,000000,10.96,11.058,10.96,11.03,10327,0
+DVAL.US,D,20230602,000000,11.24,11.3508,11.24,11.34,3265,0
+DVAL.US,D,20230605,000000,11.3,11.3259,10.66,11.29,195976,0
+DVAL.US,D,20230606,000000,11.24,11.36,11.24,11.36,8778,0
+DVAL.US,D,20230607,000000,11.4922,11.52,11.48,11.51,4873,0
+DVAL.US,D,20230608,000000,11.47,11.5106,11.46,11.5106,8820,0
+DVAL.US,D,20230609,000000,11.453,11.453,11.45,11.45,2191,0
+DVAL.US,D,20230612,000000,11.46,11.47,11.43,11.47,3476,0
+DVAL.US,D,20230613,000000,11.59,11.6032,11.58,11.58,3304,0
+DVAL.US,D,20230614,000000,11.64,11.64,11.5021,11.51,35391,0
+DVAL.US,D,20230615,000000,11.44,11.66,11.44,11.65,2322,0
+DVAL.US,D,20230616,000000,11.65,11.65,11.63,11.65,2749,0
+DVAL.US,D,20230620,000000,11.64,11.64,11.5191,11.538,4989,0
+DVAL.US,D,20230621,000000,11.47,11.5898,11.47,11.5543,5421,0
+DVAL.US,D,20230622,000000,11.5,11.5117,11.5,11.5117,3616,0
+DVAL.US,D,20230623,000000,11.47,11.47,11.42,11.43,1973,0
+DVAL.US,D,20230626,000000,11.46,11.52,11.39,11.48,22269,0
+DVAL.US,D,20230627,000000,11.45,11.6,11.45,11.59,10792,0
+DVAL.US,D,20230628,000000,11.54,11.58,11.54,11.58,1127,0
+DVAL.US,D,20230629,000000,11.55,11.7,11.55,11.7,1010,0
+DVAL.US,D,20230630,000000,11.74,11.79,11.7264,11.7872,78134,0
+DVAL.US,D,20230703,000000,11.72,11.8,11.72,11.76,1853,0
+DVAL.US,D,20230705,000000,11.75,11.77,11.74,11.75,10729,0
+DVAL.US,D,20230706,000000,11.57,11.6429,11.57,11.6429,5124,0
+DVAL.US,D,20230707,000000,11.66,11.7401,11.66,11.6777,4863,0
+DVAL.US,D,20230710,000000,11.76,11.7671,11.7219,11.74,9119,0
+DVAL.US,D,20230711,000000,11.74,11.895,11.74,11.89,3774,0
+DVAL.US,D,20230712,000000,11.93,11.9672,11.9,11.9055,585765,0
+DVAL.US,D,20230713,000000,11.92,11.98,11.92,11.98,15200,0
+DVAL.US,D,20230714,000000,11.95,11.96,11.86,11.88,18065,0
+DVAL.US,D,20230717,000000,11.83,11.9625,11.83,11.9478,13469,0
+DVAL.US,D,20230718,000000,12.07,12.0847,12.056,12.08,13533,0
+DVAL.US,D,20230719,000000,12.09,12.1199,12.09,12.11,11226,0
+DVAL.US,D,20230720,000000,12.14,12.15,12.13,12.1403,4581,0
+DVAL.US,D,20230721,000000,12.09,12.112,12.09,12.09,2714,0
+DVAL.US,D,20230724,000000,12.07,12.15,12.07,12.13,12340,0
+DVAL.US,D,20230725,000000,12.18,12.19,12.16,12.17,20397,0
+DVAL.US,D,20230726,000000,12.18,12.22,12.17,12.2,364412,0
+DVAL.US,D,20230727,000000,12.2,12.2401,12.14,12.1527,5976,0
+DVAL.US,D,20230728,000000,12.2008,12.2025,12.17,12.1976,15034,0
+DVAL.US,D,20230731,000000,12.18,12.21,12.18,12.21,6014,0
+DVAL.US,D,20230801,000000,12.1966,12.1966,12.185,12.1933,1091,0
+DVAL.US,D,20230802,000000,12.1882,12.19,12.1668,12.1668,2222,0
+DVAL.US,D,20230803,000000,12.11,12.1422,12.11,12.1422,761,0
+DVAL.US,D,20230804,000000,12.22,12.24,12.1,12.11,7393,0
+DVAL.US,D,20230807,000000,12.1,12.21,12.1,12.21,696,0
+DVAL.US,D,20230808,000000,12.07,12.1633,12.07,12.16,54920,0
+DVAL.US,D,20230809,000000,12.12,12.2,12.12,12.13,4662,0
+DVAL.US,D,20230810,000000,12.1401,12.1401,12.12,12.13,14073,0
+DVAL.US,D,20230811,000000,12.1826,12.1826,12.15,12.1585,9953,0
+DVAL.US,D,20230814,000000,12.1511,12.1511,12.15,12.15,692,0
+DVAL.US,D,20230815,000000,12.09,12.09,11.96,11.96,75206,0
+DVAL.US,D,20230816,000000,12.02,12.02,11.92,11.92,14421,0
+DVAL.US,D,20230817,000000,11.9,11.98,11.86,11.86,32237,0
+DVAL.US,D,20230818,000000,11.83,11.9,11.83,11.8934,2854,0
+DVAL.US,D,20230821,000000,11.87,11.92,11.845,11.88,2552,0
+DVAL.US,D,20230822,000000,11.93,11.93,11.78,11.78,15655,0
+DVAL.US,D,20230823,000000,11.84,11.85,11.79,11.84,6576,0
+DVAL.US,D,20230824,000000,11.87,11.92,11.8,11.8,15786,0
+DVAL.US,D,20230825,000000,11.84,11.85,11.7907,11.83,1551,0
+DVAL.US,D,20230828,000000,11.92,11.935,11.865,11.88,10753,0
+DVAL.US,D,20230829,000000,11.91,11.99,11.8921,11.99,12196,0
+DVAL.US,D,20230830,000000,12.02,12.02,11.99,11.99,1457,0
+DVAL.US,D,20230831,000000,11.97,11.985,11.93,11.94,3657,0
+DVAL.US,D,20230901,000000,12.0489,12.0489,12.01,12.01,686,0
+DVAL.US,D,20230905,000000,11.92,11.9321,11.87,11.87,2771,0
+DVAL.US,D,20230906,000000,11.8,11.8089,11.7501,11.78,2603,0
+DVAL.US,D,20230907,000000,11.7909,11.7909,11.751,11.755,527,0
+DVAL.US,D,20230908,000000,11.8,11.8207,11.8,11.8207,2317,0
+DVAL.US,D,20230911,000000,11.88,11.9016,11.82,11.83,10284,0
+DVAL.US,D,20230912,000000,11.86,11.9178,11.86,11.88,1770,0
+DVAL.US,D,20230913,000000,11.8535,11.8635,11.8099,11.8447,1752,0
+DVAL.US,D,20230914,000000,11.88,12,11.88,12,2949,0
+DVAL.US,D,20230915,000000,11.87,11.87,11.87,11.87,238,0
+DVAL.US,D,20230918,000000,11.85,11.93,11.85,11.92,11953,0
+DVAL.US,D,20230919,000000,11.97,11.97,11.83,11.8807,1120,0
+DVAL.US,D,20230920,000000,11.842,11.842,11.831,11.84,1106,0
+DVAL.US,D,20230921,000000,11.7554,11.7554,11.69,11.7016,718,0
+DVAL.US,D,20230922,000000,11.68,11.68,11.6545,11.6545,340,0
+DVAL.US,D,20230925,000000,11.71,11.71,11.71,11.71,148,0
+DVAL.US,D,20230926,000000,11.65,11.6708,11.58,11.58,2243,0
+DVAL.US,D,20230927,000000,11.58,11.6,11.5574,11.6,608,0
+DVAL.US,D,20230928,000000,11.6701,11.68,11.67,11.68,2683,0
+DVAL.US,D,20230929,000000,11.75,11.75,11.59,11.6044,69889,0
+DVAL.US,D,20231002,000000,11.45,11.47,11.43,11.47,50899,0
+DVAL.US,D,20231003,000000,11.41,11.41,11.3499,11.36,12283,0
+DVAL.US,D,20231004,000000,11.27,11.33,11.2468,11.33,2436,0
+DVAL.US,D,20231005,000000,11.27,11.32,11.27,11.32,172,0
+DVAL.US,D,20231006,000000,11.36,11.4524,11.32,11.43,3214,0
+DVAL.US,D,20231009,000000,11.508,11.5876,11.508,11.5744,1285,0
+DVAL.US,D,20231010,000000,11.58,11.69,11.58,11.6526,2190,0
+DVAL.US,D,20231011,000000,11.69,11.69,11.63,11.6805,9023,0
+DVAL.US,D,20231012,000000,11.64,11.6401,11.5658,11.5658,14694,0
+DVAL.US,D,20231013,000000,11.5977,11.61,11.5977,11.61,250,0
+DVAL.US,D,20231016,000000,11.7299,11.7899,11.7299,11.78,1803,0
+DVAL.US,D,20231017,000000,11.86,11.86,11.8406,11.8406,135,0
+DVAL.US,D,20231018,000000,11.7899,11.7899,11.73,11.73,241,0
+DVAL.US,D,20231019,000000,11.7,11.96,11.6092,11.61,73497,0
+DVAL.US,D,20231020,000000,11.58,11.6,11.48,11.4846,2583,0
+DVAL.US,D,20231023,000000,11.4107,11.4663,11.3794,11.3794,5610,0
+DVAL.US,D,20231024,000000,11.43,11.43,11.3921,11.4141,5493,0
+DVAL.US,D,20231025,000000,11.361,11.3882,11.3435,11.3435,3721,0
+DVAL.US,D,20231026,000000,11.351,11.3846,11.33,11.33,2707,0
+DVAL.US,D,20231027,000000,11.36,11.36,11.13,11.16,9747,0
+DVAL.US,D,20231030,000000,11.22,11.29,11.2099,11.28,2347,0
+DVAL.US,D,20231031,000000,11.3012,11.37,11.3012,11.3605,118249,0
+DVAL.US,D,20231101,000000,11.33,11.39,11.33,11.3879,23363,0
+DVAL.US,D,20231102,000000,11.5701,11.63,11.5688,11.63,1122,0
+DVAL.US,D,20231103,000000,11.65,11.728,11.65,11.695,2021,0
+DVAL.US,D,20231106,000000,11.61,11.63,11.6099,11.6267,74032,0
+DVAL.US,D,20231107,000000,11.45,11.5699,11.45,11.5246,436732,0
+DVAL.US,D,20231108,000000,11.46,11.4901,11.43,11.455,59092,0
+DVAL.US,D,20231109,000000,11.55,11.55,11.36,11.3645,16464,0
+DVAL.US,D,20231110,000000,11.42,11.5,11.38,11.49,33716,0
+DVAL.US,D,20231113,000000,11.469,11.48,11.46,11.47,7586,0
+DVAL.US,D,20231114,000000,11.56,11.727,11.56,11.69,4057,0
+DVAL.US,D,20231115,000000,11.78,11.7801,11.7,11.7,7566,0
+DVAL.US,D,20231116,000000,11.7151,11.7151,11.5722,11.61,5688,0
+DVAL.US,D,20231117,000000,11.71,11.7277,11.7,11.72,11851,0
+DVAL.US,D,20231120,000000,11.73,11.76,11.72,11.75,43690,0
+DVAL.US,D,20231121,000000,11.65,11.74,11.65,11.72,34883,0
+DVAL.US,D,20231122,000000,11.75,11.785,11.75,11.785,4073,0
+DVAL.US,D,20231124,000000,11.83,11.83,11.8223,11.8223,28519,0
+DVAL.US,D,20231127,000000,11.79,11.79,11.75,11.7784,6554,0
+DVAL.US,D,20231128,000000,11.71,11.8,11.71,11.75,13822,0
+DVAL.US,D,20231129,000000,11.74,11.8,11.72,11.72,2727,0
+DVAL.US,D,20231130,000000,11.8138,11.8694,11.8,11.8694,215415,0
+DVAL.US,D,20231201,000000,12,12.02,11.9999,12.02,25594,0
+DVAL.US,D,20231204,000000,11.94,12.0381,11.94,12.01,8614,0
+DVAL.US,D,20231205,000000,11.9355,11.95,11.9227,11.93,5272,0
+DVAL.US,D,20231206,000000,11.91,11.962,11.85,11.85,101842,0
+DVAL.US,D,20231207,000000,11.8701,11.895,11.8701,11.895,1999,0
+DVAL.US,D,20231208,000000,11.92,11.9264,11.92,11.9264,513,0
+DVAL.US,D,20231211,000000,11.98,12,11.98,12,1617,0
+DVAL.US,D,20231212,000000,11.99,12.01,11.99,12.01,760,0
+DVAL.US,D,20231213,000000,11.99,12.16,11.9663,12.16,8447,0
+DVAL.US,D,20231214,000000,12.33,12.36,12.31,12.34,6512,0
+DVAL.US,D,20231215,000000,12.22,12.22,12.123,12.1507,11338,0
+DVAL.US,D,20231218,000000,12.21,12.21,12.21,12.21,65,0
+DVAL.US,D,20231219,000000,12.26,12.33,12.26,12.32,18457,0
+DVAL.US,D,20231220,000000,12.25,12.33,12.155,12.155,7800,0
+DVAL.US,D,20231221,000000,12.24,12.265,12.19,12.2622,4682,0
+DVAL.US,D,20231222,000000,12.36,12.36,12.3,12.3006,526,0
+DVAL.US,D,20231226,000000,12.38,12.38,12.349,12.37,3746,0
+DVAL.US,D,20231227,000000,12.39,12.39,12.34,12.37,13832,0
+DVAL.US,D,20231228,000000,12.34,12.358,12.33,12.33,4912,0
+DVAL.US,D,20231229,000000,12.3,12.305,12.3,12.305,109,0
+DVAL.US,D,20240102,000000,12.365,12.3793,12.365,12.3793,2188,0
+DVAL.US,D,20240103,000000,12.3278,12.34,12.31,12.325,124264,0
+DVAL.US,D,20240104,000000,12.32,12.3201,12.2655,12.2655,9276,0
+DVAL.US,D,20240105,000000,12.31,12.31,12.2853,12.2853,604,0
+DVAL.US,D,20240108,000000,12.2601,12.3736,12.2601,12.3736,3076,0
+DVAL.US,D,20240109,000000,12.27,12.2749,12.27,12.2749,400,0
+DVAL.US,D,20240110,000000,12.26,12.2659,12.26,12.2659,519,0
+DVAL.US,D,20240111,000000,12.17,12.2738,12.17,12.2738,5883,0
+DVAL.US,D,20240112,000000,12.28,12.285,12.28,12.285,285,0
+DVAL.US,D,20240116,000000,12.2201,12.2201,12.18,12.2045,4371,0
+DVAL.US,D,20240117,000000,12.1655,12.1655,12.1,12.1328,40663,0
+DVAL.US,D,20240118,000000,12.07,12.165,12.07,12.165,1302,0
+DVAL.US,D,20240119,000000,12.16,12.24,12.16,12.2377,2352,0
+DVAL.US,D,20240122,000000,12.23,12.2798,12.21,12.2798,11863,0
+DVAL.US,D,20240123,000000,12.23,12.235,12.23,12.235,12324,0
+DVAL.US,D,20240124,000000,12.25,12.2963,12.1937,12.1937,18469,0
+DVAL.US,D,20240125,000000,12.3199,12.3266,12.28,12.3266,8218,0
+DVAL.US,D,20240126,000000,12.3,12.395,12.3,12.395,4419,0
+DVAL.US,D,20240129,000000,12.34,12.42,12.34,12.4151,21977,0
+DVAL.US,D,20240130,000000,12.47,12.555,12.47,12.555,485,0
+DVAL.US,D,20240131,000000,12.485,12.485,12.4,12.4002,2407,0
+DVAL.US,D,20240201,000000,12.36,12.4397,12.34,12.4397,3994,0
+DVAL.US,D,20240202,000000,12.41,12.4601,12.41,12.4386,6859,0
+DVAL.US,D,20240205,000000,12.3547,12.3908,12.343,12.3709,7878,0
+DVAL.US,D,20240206,000000,12.3929,12.44,12.3929,12.405,8392,0
+DVAL.US,D,20240207,000000,12.45,12.45,12.44,12.445,11526,0
+DVAL.US,D,20240208,000000,12.47,12.5,12.45,12.4965,5690,0
+DVAL.US,D,20240209,000000,12.49,12.51,12.47,12.5051,2940,0
+DVAL.US,D,20240212,000000,12.51,12.62,12.51,12.6021,2680,0
+DVAL.US,D,20240213,000000,12.39,12.4338,12.34,12.4338,15170,0
+DVAL.US,D,20240214,000000,12.4559,12.52,12.44,12.4961,23874,0
+DVAL.US,D,20240215,000000,12.54,12.659,12.54,12.6483,71554,0
+DVAL.US,D,20240216,000000,12.65,12.66,12.59,12.5924,1077,0
+DVAL.US,D,20240220,000000,12.61,12.61,12.56,12.5669,2384,0
+DVAL.US,D,20240221,000000,12.63,12.64,12.61,12.64,15904,0
+DVAL.US,D,20240222,000000,12.67,12.756,12.67,12.756,10628,0
+DVAL.US,D,20240223,000000,12.83,12.8335,12.83,12.8335,326,0
+DVAL.US,D,20240226,000000,12.78,12.86,12.78,12.8151,6829,0
+DVAL.US,D,20240227,000000,12.79,12.8255,12.79,12.8155,35522,0
+DVAL.US,D,20240228,000000,12.8,12.83,12.8,12.8165,6498,0
+DVAL.US,D,20240229,000000,12.89,12.9096,12.87,12.9096,23000,0
+DVAL.US,D,20240301,000000,12.94,12.94,12.94,12.94,2142,0
+DVAL.US,D,20240304,000000,12.9761,12.9761,12.94,12.9475,19779,0
+DVAL.US,D,20240305,000000,13.029,13.029,12.9,12.93,10590,0
+DVAL.US,D,20240306,000000,12.94,13.04,12.94,12.97,14446,0
+DVAL.US,D,20240307,000000,13.05,13.1,13.05,13.07,9653,0
+DVAL.US,D,20240308,000000,13.13,13.13,13.08,13.08,4907,0
+DVAL.US,D,20240311,000000,13.0399,13.12,13.0399,13.12,4833,0
+DVAL.US,D,20240312,000000,13.16,13.18,13.14,13.16,8911,0
+DVAL.US,D,20240313,000000,13.3,13.3,13.26,13.26,6883,0
+DVAL.US,D,20240314,000000,13.29,13.29,13.15,13.17,3028,0
+DVAL.US,D,20240315,000000,13.15,13.21,13.15,13.19,8134,0
+DVAL.US,D,20240318,000000,13.2549,13.2549,13.2,13.2,2452,0
+DVAL.US,D,20240319,000000,13.28,13.31,13.28,13.31,3023,0
+DVAL.US,D,20240320,000000,13.3428,13.4234,13.34,13.4234,6745,0
+DVAL.US,D,20240321,000000,13.49,13.51,13.46,13.51,19520,0
+DVAL.US,D,20240322,000000,13.4569,13.47,13.45,13.45,1589,0
+DVAL.US,D,20240325,000000,13.42,13.49,13.42,13.4354,27659,0
+DVAL.US,D,20240326,000000,13.44,13.44,13.4,13.42,898,0
+DVAL.US,D,20240327,000000,13.549,13.6167,13.54,13.6167,15570,0
+DVAL.US,D,20240328,000000,13.66,13.6834,13.65,13.6834,6061,0
+DVAL.US,D,20240401,000000,13.7,13.7,13.6014,13.615,6591,0
+DVAL.US,D,20240402,000000,13.57,13.57,13.54,13.55,10611,0
+DVAL.US,D,20240403,000000,13.63,13.63,13.591,13.6,3564,0
+DVAL.US,D,20240404,000000,13.69,13.69,13.47,13.5047,31189,0
+DVAL.US,D,20240405,000000,13.539,13.6,13.539,13.5947,2286,0
+DVAL.US,D,20240408,000000,13.63,13.63,13.5575,13.5575,13583,0
+DVAL.US,D,20240409,000000,13.61,13.61,13.5,13.5341,2935,0
+DVAL.US,D,20240410,000000,13.34,13.38,13.34,13.375,4632,0
+DVAL.US,D,20240411,000000,13.31,13.34,13.31,13.3191,2205,0
+DVAL.US,D,20240412,000000,13.13,13.1455,13.13,13.1455,123,0
+DVAL.US,D,20240415,000000,13.17,13.17,13.06,13.0728,5642,0
+DVAL.US,D,20240416,000000,13.07,13.07,12.98,13.004,5179,0
+DVAL.US,D,20240417,000000,13.1,13.1,12.9645,12.9645,2630,0
+DVAL.US,D,20240418,000000,13.04,13.05,12.945,12.9609,11116,0
+DVAL.US,D,20240419,000000,13.0682,13.0682,13.01,13.041,4317,0
+DVAL.US,D,20240422,000000,13.11,13.18,13.07,13.125,4574,0
+DVAL.US,D,20240423,000000,13.12,13.22,13.12,13.1749,79366,0
+DVAL.US,D,20240424,000000,13.14,13.1791,13.1,13.1791,27315,0
+DVAL.US,D,20240425,000000,13.11,13.1163,13.11,13.1163,144,0
+DVAL.US,D,20240426,000000,13.08,13.13,13.08,13.115,2228,0
+DVAL.US,D,20240429,000000,13.11,13.1979,13.11,13.1847,2443,0
+DVAL.US,D,20240430,000000,13.08,13.08,12.89,12.91,43757,0
+DVAL.US,D,20240501,000000,12.8699,12.8944,12.8699,12.8839,971,0
+DVAL.US,D,20240502,000000,12.9053,12.96,12.9,12.9568,704,0
+DVAL.US,D,20240503,000000,13.11,13.11,13.01,13.0556,1626,0
+DVAL.US,D,20240506,000000,13.16,13.16,13.1,13.1261,9867,0
+DVAL.US,D,20240507,000000,13.13,13.1311,13.0977,13.0977,156078,0
+DVAL.US,D,20240508,000000,13.06,13.1335,13.06,13.1335,3411,0
+DVAL.US,D,20240509,000000,13.12,13.205,13.12,13.205,8979,0
+DVAL.US,D,20240510,000000,13.2,13.22,13.2,13.215,1385,0
+DVAL.US,D,20240513,000000,13.27,13.275,13.22,13.225,4443,0
+DVAL.US,D,20240514,000000,13.28,13.28,13.18,13.225,21386,0
+DVAL.US,D,20240515,000000,13.2256,13.269,13.2256,13.265,7788,0
+DVAL.US,D,20240516,000000,13.26,13.26,13.2414,13.2414,1973,0
+DVAL.US,D,20240517,000000,13.25,13.2823,13.25,13.2823,5578,0
+DVAL.US,D,20240520,000000,13.33,13.33,13.24,13.2447,909,0
+DVAL.US,D,20240521,000000,13.2,13.2155,13.2,13.2155,1992,0
+DVAL.US,D,20240522,000000,13.18,13.209,13.15,13.17,1378,0
+DVAL.US,D,20240523,000000,13.05,13.05,13.04,13.0444,2528,0
+DVAL.US,D,20240524,000000,13.09,13.0973,13.09,13.0973,2137,0
+DVAL.US,D,20240528,000000,13.0845,13.0845,13.02,13.0371,6809,0
+DVAL.US,D,20240529,000000,12.923,12.923,12.87,12.8721,1901,0
+DVAL.US,D,20240530,000000,12.96,13.0028,12.96,12.9924,8305,0
+DVAL.US,D,20240531,000000,13.0031,13.24,13.0031,13.2209,41981,0
+DVAL.US,D,20240603,000000,13.19,13.19,13.08,13.0962,5464,0
+DVAL.US,D,20240604,000000,13.03,13.06,13.02,13.045,11144,0
+DVAL.US,D,20240605,000000,13.1,13.1,13.04,13.065,4334,0
+DVAL.US,D,20240606,000000,13.08,13.08,13.03,13.0551,3728,0
+DVAL.US,D,20240607,000000,13.08,13.08,13.035,13.035,3404,0
+DVAL.US,D,20240610,000000,13.03,13.08,13.03,13.065,54135,0
+DVAL.US,D,20240611,000000,12.96,13.0107,12.96,13.005,4984,0
+DVAL.US,D,20240612,000000,13.044,13.044,12.99,13.0063,1500,0
+DVAL.US,D,20240613,000000,12.89,12.98,12.88,12.9775,100772,0
+DVAL.US,D,20240614,000000,12.8,12.8622,12.8,12.8622,7342,0
+DVAL.US,D,20240617,000000,12.83,12.96,12.8002,12.96,11445,0
+DVAL.US,D,20240618,000000,12.94,12.9997,12.94,12.9997,853,0
+DVAL.US,D,20240620,000000,13.09,13.09,13.07,13.0839,2288,0
+DVAL.US,D,20240621,000000,13.1001,13.1001,13.06,13.09,3734,0
+DVAL.US,D,20240624,000000,13.2166,13.22,13.195,13.195,1473,0
+DVAL.US,D,20240625,000000,13.071,13.071,12.995,13.045,43404,0
+DVAL.US,D,20240626,000000,13.01,13.0451,13.01,13.0451,8061,0
+DVAL.US,D,20240627,000000,13.0201,13.0201,13,13.015,3392,0
+DVAL.US,D,20240628,000000,13.06,13.0817,13.05,13.0817,8198,0
+DVAL.US,D,20240701,000000,13.11,13.149,13.0152,13.0152,4073,0
+DVAL.US,D,20240702,000000,13,13.0354,13,13.0354,8938,0
+DVAL.US,D,20240703,000000,13.06,13.06,13.0339,13.0339,322,0
+DVAL.US,D,20240705,000000,13.05,13.05,12.93,12.9375,1713,0
+DVAL.US,D,20240708,000000,12.94,12.9867,12.9001,12.9238,8071,0
+DVAL.US,D,20240709,000000,12.88,12.94,12.85,12.85,1561,0
+DVAL.US,D,20240710,000000,12.89,12.97,12.89,12.97,9005,0
+DVAL.US,D,20240711,000000,13.14,13.1805,13.14,13.1805,661,0
+DVAL.US,D,20240712,000000,13.2934,13.32,13.2688,13.2688,10042,0
+DVAL.US,D,20240715,000000,13.3,13.45,13.3,13.3657,2373,0
+DVAL.US,D,20240716,000000,13.58,13.6094,13.58,13.6094,3295,0
+DVAL.US,D,20240717,000000,13.6499,13.66,13.6428,13.6428,7423,0
+DVAL.US,D,20240718,000000,13.64,13.67,13.54,13.5538,9444,0
+DVAL.US,D,20240719,000000,13.4454,13.4454,13.41,13.41,256,0
+DVAL.US,D,20240722,000000,13.4479,13.46,13.4479,13.4501,529,0
+DVAL.US,D,20240723,000000,13.36,13.36,13.35,13.3563,3960,0
+DVAL.US,D,20240724,000000,13.33,13.35,13.2781,13.2781,2653,0
+DVAL.US,D,20240725,000000,13.38,13.4951,13.38,13.3993,460,0
+DVAL.US,D,20240726,000000,13.559,13.5884,13.55,13.5884,2573,0
+DVAL.US,D,20240729,000000,13.588,13.59,13.5557,13.583,1385,0
+DVAL.US,D,20240730,000000,13.55,13.675,13.55,13.675,1423,0
+DVAL.US,D,20240731,000000,13.78,13.8084,13.7534,13.7534,2649606,0
+DVAL.US,D,20240801,000000,13.51,13.5297,13.5081,13.5297,1713,0
+DVAL.US,D,20240802,000000,13.405,13.405,13.15,13.226,1014,0
+DVAL.US,D,20240805,000000,12.91,12.9357,12.91,12.9357,543,0
+DVAL.US,D,20240806,000000,12.94,13.18,12.94,13.0779,896788,0
+DVAL.US,D,20240807,000000,13.195,13.2267,13.01,13.01,2860,0
+DVAL.US,D,20240808,000000,13.225,13.2384,13.2122,13.2384,1295,0
+DVAL.US,D,20240809,000000,13.25,13.2641,13.25,13.2641,293,0
+DVAL.US,D,20240812,000000,13.255,13.255,13.17,13.1832,2366,0
+DVAL.US,D,20240813,000000,13.25,13.2818,13.25,13.2818,1843,0
+DVAL.US,D,20240814,000000,13.3,13.342,13.28,13.32,9539,0
+DVAL.US,D,20240815,000000,13.52,13.52,13.5047,13.5047,4604,0
+DVAL.US,D,20240816,000000,13.57,13.57,13.56,13.56,2286,0
+DVAL.US,D,20240819,000000,13.56,13.639,13.56,13.6216,23500,0
+DVAL.US,D,20240820,000000,13.55,13.561,13.54,13.55,7756,0
+DVAL.US,D,20240821,000000,13.61,13.66,13.61,13.6462,9114,0
+DVAL.US,D,20240822,000000,13.61,13.6201,13.6006,13.6006,4757,0
+DVAL.US,D,20240823,000000,13.7,13.825,13.7,13.825,2733,0
+DVAL.US,D,20240826,000000,13.92,13.92,13.8533,13.8533,923,0
+DVAL.US,D,20240827,000000,13.82,13.84,13.82,13.84,659,0
+DVAL.US,D,20240828,000000,13.84,13.84,13.7915,13.7953,633,0
+DVAL.US,D,20240829,000000,13.8578,13.93,13.8547,13.8547,1923,0
+DVAL.US,D,20240830,000000,13.89,13.963,13.83,13.963,10539,0
+DVAL.US,D,20240903,000000,13.839,13.839,13.75,13.7577,515,0
+DVAL.US,D,20240904,000000,13.78,13.87,13.7386,13.7593,3520,0
+DVAL.US,D,20240905,000000,13.6,13.6242,13.6,13.6242,3002,0
+DVAL.US,D,20240906,000000,13.65,13.65,13.481,13.481,373,0
+DVAL.US,D,20240909,000000,13.57,13.6483,13.56,13.56,6153,0
+DVAL.US,D,20240910,000000,13.5,13.5156,13.48,13.5156,1835,0
+DVAL.US,D,20240911,000000,13.31,13.4839,13.31,13.4839,1917,0
+DVAL.US,D,20240912,000000,13.52,13.5833,13.48,13.5833,12183,0
+DVAL.US,D,20240913,000000,13.62,13.73,13.62,13.7055,6554,0
+DVAL.US,D,20240916,000000,13.81,13.8266,13.81,13.8266,576,0
+DVAL.US,D,20240917,000000,13.82,13.88,13.82,13.8692,4065,0
+DVAL.US,D,20240918,000000,13.85,13.9,13.85,13.8803,1078,0
+DVAL.US,D,20240919,000000,14.05,14.05,14.05,14.05,65,0
+DVAL.US,D,20240920,000000,14.0158,14.0158,14.0158,14.0158,63,0
+DVAL.US,D,20240923,000000,14.01,14.085,14.01,14.085,1252,0
+DVAL.US,D,20240924,000000,14.14,14.14,14.09,14.1179,3997,0
+DVAL.US,D,20240925,000000,13.98,13.98,13.96,13.9777,10311,0
+DVAL.US,D,20240926,000000,14.09,14.09,14.0732,14.0763,568,0
+DVAL.US,D,20240927,000000,14.2432,14.2432,14.17,14.17,334,0
+DVAL.US,D,20241001,000000,14.2122,14.26,14.2122,14.23,1212,0
+DVAL.US,D,20241002,000000,14.18,14.23,14.18,14.23,1407,0
+DVAL.US,D,20241003,000000,14.1867,14.238,14.1867,14.238,1488,0
+DVAL.US,D,20241004,000000,14.33,14.39,14.3002,14.34,1730,0
+DVAL.US,D,20241007,000000,14.34,14.34,14.27,14.27,8405,0
+DVAL.US,D,20241008,000000,14.19,14.19,14.19,14.19,9,0
+DVAL.US,D,20241009,000000,14.225,14.335,14.225,14.3311,40345,0
+DVAL.US,D,20241010,000000,14.35,14.35,14.3041,14.3041,1797,0
+DVAL.US,D,20241011,000000,14.4196,14.44,14.39,14.435,3196,0
+DVAL.US,D,20241014,000000,14.48,14.5102,14.47,14.5102,1713,0
+DVAL.US,D,20241015,000000,14.5,14.5,14.4047,14.4047,3951,0
+DVAL.US,D,20241016,000000,14.42,14.525,14.42,14.5181,10320,0
+DVAL.US,D,20241017,000000,14.46,14.51,14.46,14.5063,14349,0
+DVAL.US,D,20241018,000000,14.4801,14.55,14.4801,14.5399,2036,0
+DVAL.US,D,20241021,000000,14.39,14.4144,14.38,14.3853,13524,0
+DVAL.US,D,20241022,000000,14.33,14.39,14.32,14.36,18164,0
+DVAL.US,D,20241023,000000,14.31,14.37,14.251,14.2779,16105,0
+DVAL.US,D,20241024,000000,14.2221,14.2391,14.22,14.2391,555,0
+DVAL.US,D,20241025,000000,14.19,14.19,14.1332,14.1332,636,0
+DVAL.US,D,20241028,000000,14.1804,14.22,14.18,14.2098,2304,0
+DVAL.US,D,20241029,000000,14.14,14.14,14.07,14.07,2375,0
+DVAL.US,D,20241030,000000,14.04,14.0468,14.04,14.0468,444,0
+DVAL.US,D,20241031,000000,14.045,14.06,14.02,14.02,1422,0
+DVAL.US,D,20241101,000000,14.06,14.06,13.99,13.99,63484,0
+DVAL.US,D,20241104,000000,13.96,14.08,13.63,14.001,13488,0
+DVAL.US,D,20241105,000000,14.079,14.1612,14.079,14.1612,4611,0
+DVAL.US,D,20241106,000000,14.5823,14.6985,14.56,14.6985,835,0
+DVAL.US,D,20241107,000000,14.65,14.65,14.6394,14.6394,823,0
+DVAL.US,D,20241108,000000,14.65,14.65,14.6496,14.6496,34211,0
+DVAL.US,D,20241111,000000,14.69,14.7937,14.69,14.7704,2831,0
+DVAL.US,D,20241112,000000,14.75,14.75,14.65,14.6608,2535,0
+DVAL.US,D,20241113,000000,14.7,14.7,14.6776,14.6776,1299,0
+DVAL.US,D,20241114,000000,14.72,14.72,14.5794,14.5794,2829,0
+DVAL.US,D,20241115,000000,14.57,14.63,14.5,14.5,2710,0
+DVAL.US,D,20241118,000000,14.54,14.5435,14.5332,14.5332,2323,0
+DVAL.US,D,20241119,000000,14.4,14.48,14.4,14.4629,3883,0
+DVAL.US,D,20241120,000000,14.48,14.55,14.48,14.55,1060,0
+DVAL.US,D,20241121,000000,14.6,14.78,14.6,14.7503,9735,0
+DVAL.US,D,20241122,000000,14.82,14.9211,14.8199,14.9211,3030,0
+DVAL.US,D,20241125,000000,15,15.07,15,15.01,931,0
+DVAL.US,D,20241126,000000,14.9399,15,14.93,15,9136,0
+DVAL.US,D,20241127,000000,15.04,15.04,14.9792,14.9792,1860,0
+DVAL.US,D,20241129,000000,15.0427,15.0466,15.0427,15.0466,1538,0
+DVAL.US,D,20241202,000000,14.92,14.9741,14.92,14.9741,4471,0
+DVAL.US,D,20241203,000000,14.97,14.97,14.9,14.9,1860,0
+DVAL.US,D,20241204,000000,14.81,14.8225,14.81,14.8225,1196,0
+DVAL.US,D,20241205,000000,14.82,14.82,14.7841,14.7841,268,0
+DVAL.US,D,20241206,000000,14.76,14.76,14.741,14.741,5827,0
+DVAL.US,D,20241209,000000,14.6965,14.6965,14.6035,14.6035,523,0
+DVAL.US,D,20241210,000000,14.6,14.6,14.51,14.5219,441,0
+DVAL.US,D,20241211,000000,14.5536,14.5536,14.5262,14.5262,972,0
+DVAL.US,D,20241212,000000,14.4992,14.4992,14.4226,14.4226,2852,0
+DVAL.US,D,20241213,000000,14.37,14.371,14.37,14.371,2005,0
+DVAL.US,D,20241216,000000,14.35,14.35,14.25,14.27,3887,0
+DVAL.US,D,20241217,000000,14.25,14.25,14.1628,14.1628,460,0
+DVAL.US,D,20241219,000000,13.89,13.89,13.75,13.75,21854,0
+DVAL.US,D,20241220,000000,13.3,13.56,13.3,13.5,4777,0
+DVAL.US,D,20241223,000000,13.48,13.5157,13.48,13.5157,7830,0
+DVAL.US,D,20241224,000000,13.521,13.6,13.521,13.6,2245,0
+DVAL.US,D,20241226,000000,13.5912,13.66,13.5912,13.6523,927,0
+DVAL.US,D,20241227,000000,13.61,13.69,13.5009,13.5615,12368,0
+DVAL.US,D,20241230,000000,13.49,13.49,13.36,13.45,14885,0
+DVAL.US,D,20241231,000000,13.5,13.54,13.46,13.5,15368,0
+DVAL.US,D,20250102,000000,13.59,13.59,13.4,13.45,3526,0
+DVAL.US,D,20250103,000000,13.45,13.57,13.45,13.57,2311,0
+DVAL.US,D,20250106,000000,13.63,13.65,13.5044,13.5044,4326,0
+DVAL.US,D,20250107,000000,13.55,13.55,13.46,13.4895,3493,0
+DVAL.US,D,20250108,000000,13.49,13.53,13.46,13.53,20729,0
+DVAL.US,D,20250110,000000,13.48,13.48,13.3393,13.3393,1347,0
+DVAL.US,D,20250113,000000,13.479,13.5359,13.479,13.5359,509,0
+DVAL.US,D,20250114,000000,13.65,13.69,13.58,13.69,3404,0
+DVAL.US,D,20250115,000000,13.8,13.8144,13.79,13.8144,985,0
+DVAL.US,D,20250116,000000,13.79,13.9002,13.79,13.9002,153736,0
+DVAL.US,D,20250117,000000,13.99,14.0231,13.99,14.02,3974,0
+DVAL.US,D,20250121,000000,14.09,14.18,14.09,14.135,3962,0
+DVAL.US,D,20250122,000000,14.06,14.09,14.03,14.05,11701,0
+DVAL.US,D,20250123,000000,14.03,14.16,14.03,14.16,3693,0
+DVAL.US,D,20250124,000000,14.14,14.14,14.12,14.12,286,0
+DVAL.US,D,20250127,000000,14.12,14.24,14.12,14.24,874,0
+DVAL.US,D,20250128,000000,14.0196,14.04,14.01,14.02,37785,0
+DVAL.US,D,20250129,000000,14.13,14.13,14.07,14.08,2849,0
+DVAL.US,D,20250130,000000,14.15,14.18,14.08,14.1477,3230,0
+DVAL.US,D,20250131,000000,14.11,14.12,14.01,14.02,60567,0
+DVAL.US,D,20250203,000000,13.78,13.9701,13.78,13.9472,2961,0
+DVAL.US,D,20250204,000000,13.9,14.01,13.9,13.9905,3628,0
+DVAL.US,D,20250205,000000,14.01,14.01,13.99,13.99,431,0
+DVAL.US,D,20250206,000000,13.91,13.93,13.89,13.89,33800,0
+DVAL.US,D,20250207,000000,13.88,13.9004,13.79,13.8056,7882,0
+DVAL.US,D,20250210,000000,13.88,13.91,13.88,13.91,326,0
+DVAL.US,D,20250211,000000,13.87,13.95,13.87,13.95,13364,0
+DVAL.US,D,20250212,000000,13.85,13.875,13.8133,13.8133,6345,0
+DVAL.US,D,20250213,000000,13.87,13.95,13.86,13.925,6514,0
+DVAL.US,D,20250214,000000,14,14,13.955,13.97,2342,0
+DVAL.US,D,20250218,000000,13.98,14.0673,13.98,14.0673,717,0
+DVAL.US,D,20250219,000000,14.08,14.1,14.06,14.095,2021,0
+DVAL.US,D,20250220,000000,14.02,14.07,14.02,14.065,15890,0
+DVAL.US,D,20250221,000000,13.97,13.97,13.8627,13.8627,927,0
+DVAL.US,D,20250224,000000,13.9,13.9,13.88,13.88,500,0
+DVAL.US,D,20250225,000000,13.9,14.01,13.9,13.9297,1935,0
+DVAL.US,D,20250226,000000,13.98,13.98,13.83,13.83,1358,0
+DVAL.US,D,20250227,000000,13.83,13.89,13.785,13.785,5578,0
+DVAL.US,D,20250228,000000,13.84,13.97,13.82,13.97,5280,0
+DVAL.US,D,20250303,000000,13.97,13.975,13.72,13.73,14945,0
+DVAL.US,D,20250304,000000,13.51,13.65,13.4888,13.4888,773,0
+DVAL.US,D,20250305,000000,13.43,13.630734,13.43,13.605,2361,0
+DVAL.US,D,20250306,000000,13.49,13.61,13.49,13.5843,1615,0
+DVAL.US,D,20250307,000000,13.65,13.82,13.64,13.81,7483,0
+DVAL.US,D,20250310,000000,13.83,13.8991,13.61,13.6728,105638,0
+DVAL.US,D,20250311,000000,13.56,13.56,13.37,13.43,12078,0
+DVAL.US,D,20250312,000000,13.48,13.48,13.27,13.3545,6957,0
+DVAL.US,D,20250313,000000,13.37,13.37,13.22,13.2304,3815,0
+DVAL.US,D,20250314,000000,13.35,13.43,13.35,13.43,596,0
+DVAL.US,D,20250317,000000,13.4001,13.63,13.4,13.59,13609,0
+DVAL.US,D,20250318,000000,13.56,13.56,13.5,13.52,1358,0
+DVAL.US,D,20250319,000000,13.56,13.623,13.56,13.623,1234,0
+DVAL.US,D,20250320,000000,13.54,13.58,13.54,13.5622,7534,0
+DVAL.US,D,20250321,000000,13.42,13.4702,13.42,13.4702,8595,0
+DVAL.US,D,20250324,000000,13.63,13.65,13.58,13.6497,2671,0
+DVAL.US,D,20250325,000000,13.66,13.66,13.59,13.615,5140,0
+DVAL.US,D,20250326,000000,13.62,13.74,13.62,13.6525,16080,0
+DVAL.US,D,20250327,000000,13.58,13.63,13.57,13.5978,4295,0
+DVAL.US,D,20250328,000000,13.42,13.44,13.38,13.3914,1824,0
+DVAL.US,D,20250331,000000,13.42,13.5236,13.4,13.5236,30374,0
+DVAL.US,D,20250401,000000,13.4,13.5489,13.4,13.5489,303,0
+DVAL.US,D,20250402,000000,13.529,13.6463,13.529,13.6463,2158,0
+DVAL.US,D,20250403,000000,13.14,13.17,13.0371,13.0371,1970,0
+DVAL.US,D,20250404,000000,12.5602,12.5602,12.33,12.331,10686,0
+DVAL.US,D,20250407,000000,12.55,12.55,12.11,12.2044,3227,0
+DVAL.US,D,20250408,000000,12.4,12.53,11.87,11.98,10621,0
+DVAL.US,D,20250409,000000,11.95,12.85,11.95,12.8492,37943,0
+DVAL.US,D,20250410,000000,12.61,12.61,12.27,12.5085,12272,0
+DVAL.US,D,20250411,000000,12.53,12.73,12.47,12.73,3408,0
+DVAL.US,D,20250414,000000,12.92,12.95,12.86,12.86,3816,0
+DVAL.US,D,20250415,000000,12.89,12.9,12.81,12.83,1071,0
+DVAL.US,D,20250416,000000,12.79,12.79,12.58,12.6429,1932,0
+DVAL.US,D,20250417,000000,12.72,12.81,12.72,12.7447,898,0
+DVAL.US,D,20250421,000000,12.5703,12.589414,12.415,12.5218,2611,0
+DVAL.US,D,20250422,000000,12.69,12.83,12.67,12.8083,44975,0
+DVAL.US,D,20250423,000000,13.05,13.05,12.84,12.89,31145,0
+DVAL.US,D,20250424,000000,12.82,13.0122,12.82,13.0122,3661,0
+DVAL.US,D,20250425,000000,12.84,12.9,12.84,12.9,15592,0
+DVAL.US,D,20250428,000000,13.01,13.01,12.86,12.9634,6181,0
+DVAL.US,D,20250429,000000,12.95,13.06,12.95,13.0454,11124,0
+DVAL.US,D,20250430,000000,12.93,13.0695,12.85,13.0695,18632,0
+DVAL.US,D,20250501,000000,13.05,13.083,13.03,13.0537,2598,0
+DVAL.US,D,20250502,000000,13.12,13.2503,13.12,13.2503,2421,0
+DVAL.US,D,20250505,000000,13.23,13.27,13.225,13.225,4344,0
+DVAL.US,D,20250506,000000,13.18,13.24,13.15,13.18,7106,0
+DVAL.US,D,20250507,000000,13.21,13.28,13.18,13.2322,5189,0
+DVAL.US,D,20250508,000000,13.3,13.48,13.3,13.3484,20217,0
+DVAL.US,D,20250509,000000,13.3,13.33,13.28,13.3006,7962,0
+DVAL.US,D,20250512,000000,13.67,13.67,13.58,13.65,6895,0
+DVAL.US,D,20250513,000000,13.71,13.75,13.7,13.7063,3789,0
+DVAL.US,D,20250514,000000,13.68,13.72,13.583,13.5957,5042,0
+DVAL.US,D,20250515,000000,13.68,13.76,13.66,13.76,4430,0
+DVAL.US,D,20250516,000000,13.78,13.9,13.78,13.89,1355,0
+DVAL.US,D,20250519,000000,13.82,13.9261,13.82,13.9046,4359,0
+DVAL.US,D,20250520,000000,13.9,13.94,13.84,13.8572,9385,0
+DVAL.US,D,20250521,000000,13.775,13.775,13.6194,13.6194,7964,0
+DVAL.US,D,20250522,000000,13.56,13.64,13.56,13.594,4243,0
+DVAL.US,D,20250523,000000,13.53,13.5898,13.46,13.5641,7563,0
+DVAL.US,D,20250527,000000,13.65,13.7601,13.64,13.7601,4897,0
+DVAL.US,D,20250528,000000,13.7162,13.7162,13.63,13.63,5567,0
+DVAL.US,D,20250529,000000,13.6,13.66,13.58,13.6439,3029,0
+DVAL.US,D,20250530,000000,13.6705,13.72,13.65,13.6858,26601,0
+DVAL.US,D,20250602,000000,13.61,13.6679,13.61,13.6679,331,0
+DVAL.US,D,20250603,000000,13.8,13.8,13.78,13.7979,850,0
+DVAL.US,D,20250604,000000,13.74,13.79,13.73,13.7324,4320,0
+DVAL.US,D,20250605,000000,13.72,13.72,13.67,13.7,1948,0
+DVAL.US,D,20250610,000000,13.86,13.92,13.83,13.9097,4578,0
+DVAL.US,D,20250611,000000,13.82,13.85,13.82,13.85,2142,0
+DVAL.US,D,20250612,000000,13.83,13.8726,13.82,13.8726,2129,0
+DVAL.US,D,20250613,000000,13.8095,13.8095,13.7325,13.7325,327,0
+DVAL.US,D,20250617,000000,13.78,13.785,13.71,13.722,4161,0
+DVAL.US,D,20250618,000000,13.77,13.77,13.7139,13.7139,3753,0
+DVAL.US,D,20250620,000000,13.76,13.7796,13.76,13.7796,190,0
+DVAL.US,D,20250623,000000,13.8504,13.92,13.76,13.92,4939,0
+DVAL.US,D,20250624,000000,14,14.0256,14,14.0256,1158,0
+DVAL.US,D,20250625,000000,13.92,13.92,13.89,13.9,21291,0
+DVAL.US,D,20250626,000000,13.94,14.0148,13.94,14.0148,8688,0
+DVAL.US,D,20250627,000000,14.02,14.14,14.002,14.0909,4862,0
+DVAL.US,D,20250630,000000,14.12,14.16,14.1,14.1534,4855,0
+DVAL.US,D,20250701,000000,14.18,14.38,14.18,14.3483,1535,0
+DVAL.US,D,20250702,000000,14.3,14.4188,14.3,14.4188,4461,0
+DVAL.US,D,20250703,000000,14.42,14.49,14.42,14.4686,3006,0
+DVAL.US,D,20250707,000000,14.43,14.43,14.32,14.3369,1182,0
+DVAL.US,D,20250708,000000,14.33,14.35,14.32,14.3459,3866,0
+DVAL.US,D,20250709,000000,14.35,14.37,14.29,14.37,6111,0
+DVAL.US,D,20250710,000000,14.44,14.44,14.43,14.43,280,0
+DVAL.US,D,20250711,000000,14.34,14.37,14.32,14.33,13226,0
+DVAL.US,D,20250714,000000,14.355,14.39,14.355,14.3799,1018,0
+DVAL.US,D,20250715,000000,14.32,14.32,14.1692,14.1692,1237,0
+DVAL.US,D,20250716,000000,14.21,14.2184,14.18,14.2184,2650,0
+DVAL.US,D,20250717,000000,14.251,14.33,14.23,14.3033,4628,0
+DVAL.US,D,20250718,000000,14.345,14.36,14.25,14.2887,3811,0
+DVAL.US,D,20250721,000000,14.3401,14.38,14.27,14.27,1251,0
+DVAL.US,D,20250722,000000,14.32,14.39,14.32,14.3766,3161,0
+DVAL.US,D,20250724,000000,14.454155,14.485,14.4387,14.4387,11631,0
+DVAL.US,D,20250725,000000,14.43,14.46,14.36,14.4541,2234,0
+DVAL.US,D,20250728,000000,14.46,14.46,14.38,14.3997,4334,0
+DVAL.US,D,20250729,000000,14.34,14.34,14.31,14.31,2591,0
+DVAL.US,D,20250730,000000,14.298501,14.298501,14.18,14.2,1409,0
+DVAL.US,D,20250731,000000,14.24,14.29,14.1856,14.1856,49738,0
+DVAL.US,D,20250801,000000,14.03,14.03,14,14.0242,3570,0
+DVAL.US,D,20250804,000000,14.12,14.18,14.09,14.18,2947,0
+DVAL.US,D,20250805,000000,14.13,14.1981,14.12,14.1803,4628,0
+DVAL.US,D,20250806,000000,14.21,14.21,14.18,14.18,1482,0
+DVAL.US,D,20250807,000000,14.18,14.2102,14.07,14.1146,4725,0
+DVAL.US,D,20250808,000000,14.17,14.17,14.17,14.17,550,0
+DVAL.US,D,20250811,000000,14.08,14.1217,14.08,14.1217,1397,0
+DVAL.US,D,20250812,000000,14.26,14.29,14.26,14.29,3029,0
+DVAL.US,D,20250813,000000,14.35,14.4699,14.35,14.4699,3703,0
+DVAL.US,D,20250814,000000,14.305,14.3482,14.29,14.3482,9282,0
+DVAL.US,D,20250815,000000,14.3254,14.3332,14.3254,14.3332,1116,0
+DVAL.US,D,20250818,000000,14.3246,14.34,14.3235,14.3274,2025,0
+DVAL.US,D,20250819,000000,14.425,14.43,14.38,14.4001,15724,0
+DVAL.US,D,20250820,000000,14.42,14.42,14.39,14.4,1161,0
+DVAL.US,D,20250821,000000,14.34,14.37,14.32,14.3426,7644,0
+DVAL.US,D,20250822,000000,14.39,14.5858,14.39,14.5604,2179,0
+DVAL.US,D,20250825,000000,14.51,14.5115,14.4757,14.48,3314,0
+DVAL.US,D,20250826,000000,14.43,14.4998,14.43,14.4998,879,0
+DVAL.US,D,20250827,000000,14.53,14.5496,14.53,14.5465,657,0
+DVAL.US,D,20250828,000000,14.4709,14.5318,14.4709,14.5318,900,0
+DVAL.US,D,20250829,000000,14.47,14.4972,14.4699,14.4972,6897,0
+DVAL.US,D,20250902,000000,14.42,14.4554,14.39,14.4554,18611,0
+DVAL.US,D,20250903,000000,14.3938,14.42,14.36,14.4016,2287,0
+DVAL.US,D,20250904,000000,14.4199,14.55,14.4199,14.5397,1053,0
+DVAL.US,D,20250905,000000,14.4836,14.5152,14.4836,14.5152,4089,0
+DVAL.US,D,20250908,000000,14.47,14.4965,14.4699,14.4965,573,0
+DVAL.US,D,20250910,000000,14.4,14.4,14.35,14.39,2136,0
+DVAL.US,D,20250911,000000,14.53,14.5548,14.5199,14.5548,2681,0
+DVAL.US,D,20250912,000000,14.505,14.505,14.45,14.4576,4791,0
+DVAL.US,D,20250915,000000,14.4739,14.4739,14.41,14.41,2901,0
+DVAL.US,D,20250916,000000,14.355,14.37,14.355,14.3686,570,0
+DVAL.US,D,20250917,000000,14.46,14.5,14.42,14.42,10852,0
+DVAL.US,D,20250918,000000,14.44,14.47,14.435,14.47,5965,0
+DVAL.US,D,20250919,000000,14.44,14.4426,14.41,14.4426,6344,0
+DVAL.US,D,20250922,000000,14.41,14.45,14.41,14.4412,1660,0
+DVAL.US,D,20250923,000000,14.5213,14.53,14.44,14.4706,7578,0
+DVAL.US,D,20250924,000000,14.5297,14.5297,14.46,14.465,2391,0
+DVAL.US,D,20250925,000000,14.453,14.453,14.41,14.435,6809,0
+DVAL.US,D,20250926,000000,14.5464,14.5464,14.51,14.525,1573,0
+DVAL.US,D,20250929,000000,14.53,14.54,14.52,14.5398,2407,0
+DVAL.US,D,20250930,000000,14.48,14.5355,14.48,14.5355,77995,0
+DVAL.US,D,20251001,000000,14.502,14.502,14.48,14.485,1745,0
+DVAL.US,D,20251002,000000,14.47,14.48,14.4601,14.47,2927,0
+DVAL.US,D,20251003,000000,14.54,14.55,14.51,14.5154,2441,0
+DVAL.US,D,20251006,000000,14.4797,14.4797,14.45,14.4641,2130,0
+DVAL.US,D,20251007,000000,14.4565,14.465,14.42,14.46,6451,0
+DVAL.US,D,20251008,000000,14.445,14.4535,14.42,14.4381,9925,0
+DVAL.US,D,20251009,000000,14.34,14.35,14.32,14.3204,9584,0
+DVAL.US,D,20251010,000000,14.37,14.37,14.07,14.07,4191,0
+DVAL.US,D,20251013,000000,14.1068,14.13,14.1068,14.11,1044,0
+DVAL.US,D,20251014,000000,14.15,14.36,14.15,14.3143,1515,0
+DVAL.US,D,20251015,000000,14.395,14.395,14.25,14.2886,8414,0
+DVAL.US,D,20251016,000000,14.26,14.26,14.12,14.1505,4674,0
+DVAL.US,D,20251017,000000,14.19,14.25,14.16,14.25,3670,0
+DVAL.US,D,20251020,000000,14.303,14.36,14.29,14.355,31463,0
+DVAL.US,D,20251021,000000,14.4344,14.46,14.4192,14.4192,7439,0
+DVAL.US,D,20251022,000000,14.4,14.4,14.34,14.365,1916,0
+DVAL.US,D,20251023,000000,14.35,14.41,14.35,14.385,3839,0
+DVAL.US,D,20251024,000000,14.47,14.49,14.4667,14.4758,15031,0
+DVAL.US,D,20251027,000000,14.5101,14.5596,14.51,14.5596,2507,0
+DVAL.US,D,20251028,000000,14.5209,14.5927,14.5091,14.5091,5457,0
+DVAL.US,D,20251029,000000,14.45,14.4888,14.34,14.3644,2447,0
+DVAL.US,D,20251030,000000,14.39,14.401,14.274,14.274,6251,0
+DVAL.US,D,20251031,000000,14.24,14.34,14.24,14.3151,13684,0
+DVAL.US,D,20251103,000000,14.15,14.221,14.15,14.205,2186,0
+DVAL.US,D,20251104,000000,14.15,14.175,14.15,14.1552,3636,0
+DVAL.US,D,20251105,000000,14.21,14.2553,14.2,14.2553,760,0
+DVAL.US,D,20251106,000000,14.245,14.245,14.19,14.1982,1903,0
+DVAL.US,D,20251107,000000,14.22,14.275,14.213,14.275,976,0
+DVAL.US,D,20251110,000000,14.29,14.31,14.29,14.31,727,0
+DVAL.US,D,20251111,000000,14.39,14.4616,14.39,14.4616,348,0
+DVAL.US,D,20251112,000000,14.45,14.6,14.45,14.5314,3202,0
+DVAL.US,D,20251113,000000,14.49,14.4901,14.38,14.38,6288,0
+DVAL.US,D,20251114,000000,14.2909,14.375,14.2909,14.3408,1962,0
+DVAL.US,D,20251117,000000,14.32,14.32,14.16,14.1904,9647,0
+DVAL.US,D,20251118,000000,14.16,14.23,14.15,14.1916,3674,0
+DVAL.US,D,20251119,000000,14.2,14.2,14.12,14.1365,5345,0
+DVAL.US,D,20251120,000000,14.27,14.28,14.0464,14.0464,1076,0
+DVAL.US,D,20251121,000000,14.06,14.2903,14.06,14.24,3464,0
+DVAL.US,D,20251124,000000,14.24,14.24,14.16,14.2071,1284,0
+DVAL.US,D,20251125,000000,14.33,14.3901,14.325,14.3901,7042,0
+DVAL.US,D,20251126,000000,14.35,14.491,14.35,14.4745,886,0
+DVAL.US,D,20251128,000000,14.38,14.5582,14.38,14.5582,5270,0
+DVAL.US,D,20251201,000000,14.54,14.54,14.4599,14.4599,4712,0
+DVAL.US,D,20251202,000000,14.53,14.53,14.42,14.46,2697,0
+DVAL.US,D,20251203,000000,14.529,14.57,14.515,14.547,2617,0
+DVAL.US,D,20251204,000000,14.563,14.6,14.563,14.5707,2081,0
+DVAL.US,D,20251205,000000,14.64,14.645,14.5726,14.5726,811,0
+DVAL.US,D,20251208,000000,14.61,14.61,14.5071,14.5071,744,0
+DVAL.US,D,20251209,000000,14.53,14.53,14.425,14.425,508,0
+DVAL.US,D,20251210,000000,14.48,14.6003,14.45,14.6003,1484,0
+DVAL.US,D,20251211,000000,14.7,14.77,14.7,14.7355,4581,0
+DVAL.US,D,20251212,000000,14.81,14.81,14.72,14.7449,25371,0
+DVAL.US,D,20251215,000000,14.9,14.9,14.77,14.8101,2865,0
+DVAL.US,D,20251216,000000,14.6989,14.74,14.6989,14.713,56483,0
+DVAL.US,D,20251217,000000,14.78,14.78,14.7429,14.7429,2713,0
+DVAL.US,D,20251218,000000,14.75,14.8,14.6904,14.6904,3626,0
+DVAL.US,D,20251219,000000,14.44,14.44,14.4121,14.4121,3167,0
+DVAL.US,D,20251222,000000,14.4,14.475,14.4,14.4556,714,0
+DVAL.US,D,20251223,000000,14.46,14.49,14.46,14.4713,2103,0
+DVAL.US,D,20251224,000000,14.47,14.57,14.47,14.5588,2277,0
+DVAL.US,D,20251226,000000,14.56,14.58,14.51,14.5447,5772,0
+DVAL.US,D,20251229,000000,14.58,14.58,14.5292,14.5304,14530,0
+DVAL.US,D,20251230,000000,14.62,14.62,14.47,14.4945,16198,0
+DVAL.US,D,20251231,000000,14.45,14.45,14.392,14.392,2873,0
+DVAL.US,D,20260102,000000,14.49,14.49,14.44,14.4675,1203,0
+DVAL.US,D,20260105,000000,14.47,14.65,14.47,14.6014,74051,0
+DVAL.US,D,20260106,000000,14.621919,14.64,14.61,14.64,69788,0
+DVAL.US,D,20260107,000000,14.67,14.67,14.415,14.4281,2916,0
+DVAL.US,D,20260108,000000,14.45,14.625,14.45,14.6196,4816,0
+DVAL.US,D,20260109,000000,14.67,14.72,14.66,14.6838,22216,0
+DVAL.US,D,20260112,000000,14.66,14.7197,14.65,14.7197,4836,0
+DVAL.US,D,20260113,000000,14.69,14.69,14.6403,14.6403,3659,0
+DVAL.US,D,20260114,000000,14.68,14.7263,14.68,14.7263,1052,0
+DVAL.US,D,20260115,000000,14.72,14.7904,14.72,14.7904,1308,0
+DVAL.US,D,20260116,000000,14.7608,14.77,14.73,14.7454,1530,0
+DVAL.US,D,20260120,000000,14.62,14.62,14.51,14.5184,1688,0
+DVAL.US,D,20260121,000000,14.59,14.71,14.59,14.7029,598,0
+DVAL.US,D,20260122,000000,14.78,14.78,14.74,14.7544,55492,0
+DVAL.US,D,20260123,000000,14.68,14.68,14.64,14.6721,947,0
+DVAL.US,D,20260126,000000,14.72,14.72,14.6938,14.71,7829,0
+DVAL.US,D,20260127,000000,14.71,14.73,14.64,14.6963,5215,0
+DVAL.US,D,20260128,000000,14.73,14.73,14.7008,14.7008,2794,0
+DVAL.US,D,20260129,000000,14.78,14.8831,14.78,14.8831,1684,0
+DVAL.US,D,20260130,000000,14.9,14.9838,14.88,14.9838,134580,0
+DVAL.US,D,20260202,000000,14.99,15.1,14.99,15.0802,46554,0
+DVAL.US,D,20260203,000000,15.18,15.18,15.1094,15.1304,1064,0
+DVAL.US,D,20260204,000000,15.17,15.2124,15.17,15.2124,4068,0
+DVAL.US,D,20260205,000000,15.18,15.19,15.14,15.1767,465011,0
+DVAL.US,D,20260206,000000,15.36,15.45,15.36,15.4364,227457,0
+DVAL.US,D,20260209,000000,15.38,15.455,15.38,15.445,1164,0
+DVAL.US,D,20260210,000000,15.45,15.45,15.37,15.4078,7585,0
+DVAL.US,D,20260211,000000,15.44,15.44,15.37,15.3999,2950,0
+DVAL.US,D,20260212,000000,15.47,15.47,15.2496,15.2496,3241,0
+DVAL.US,D,20260213,000000,15.37,15.37,15.3273,15.3273,9008,0
+DVAL.US,D,20260217,000000,15.3,15.33,15.3,15.3171,2129,0
+DVAL.US,D,20260218,000000,15.42,15.42,15.37,15.37,308,0
diff --git a/daily/us/nasdaq etfs/dvin.us.txt b/daily/us/nasdaq etfs/dvin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fbdec528780b4e3b21864853bf0b665470af4c54
--- /dev/null
+++ b/daily/us/nasdaq etfs/dvin.us.txt	
@@ -0,0 +1,8 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVIN.US,D,20260112,000000,27.77,27.8652,27.7454,27.8652,402,0
+DVIN.US,D,20260113,000000,27.977,28.0778,27.977,28.0778,201,0
+DVIN.US,D,20260121,000000,28.12,28.6821,28.12,28.6821,230,0
+DVIN.US,D,20260202,000000,28.81,28.9312,28.81,28.9312,1689,0
+DVIN.US,D,20260211,000000,30.81,30.8527,30.8097,30.8527,2308,0
+DVIN.US,D,20260213,000000,30.875,30.89,30.6272,30.6272,1436,0
+DVIN.US,D,20260217,000000,30.57,30.88,30.46,30.8675,313,0
diff --git a/daily/us/nasdaq etfs/dvqq.us.txt b/daily/us/nasdaq etfs/dvqq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c670dd442c7b9fa45a2d2f1f576b8ce51807d761
--- /dev/null
+++ b/daily/us/nasdaq etfs/dvqq.us.txt	
@@ -0,0 +1,200 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVQQ.US,D,20241218,000000,25.06,25.06,23.42,23.5368,1205,0
+DVQQ.US,D,20241219,000000,23.43,23.43,23.2634,23.2634,799,0
+DVQQ.US,D,20241220,000000,23.78,23.79,23.449,23.449,14029,0
+DVQQ.US,D,20241223,000000,23.72,23.7576,23.72,23.7576,200,0
+DVQQ.US,D,20241224,000000,24,24.1116,24,24.1116,1158,0
+DVQQ.US,D,20241226,000000,24.13,24.13,24.1126,24.1126,300,0
+DVQQ.US,D,20250102,000000,23.255,23.255,23.02,23.0943,870,0
+DVQQ.US,D,20250103,000000,23.3,23.5067,23.3,23.5067,402,0
+DVQQ.US,D,20250106,000000,23.8302,23.93,23.7751,23.7751,422,0
+DVQQ.US,D,20250107,000000,23.77,23.7701,23.29,23.3397,2071,0
+DVQQ.US,D,20250108,000000,23.3068,23.36,23.17,23.3437,308,0
+DVQQ.US,D,20250110,000000,22.99,23,22.86,22.9897,884,0
+DVQQ.US,D,20250113,000000,22.7,22.94,22.7,22.9103,343,0
+DVQQ.US,D,20250114,000000,22.97,22.99,22.76,22.8444,631,0
+DVQQ.US,D,20250115,000000,23.265,23.45,23.23,23.4022,851,0
+DVQQ.US,D,20250116,000000,23.44,23.44,23.2544,23.2544,332,0
+DVQQ.US,D,20250117,000000,23.52,23.68,23.52,23.615,767,0
+DVQQ.US,D,20250121,000000,23.71,23.82,23.64,23.7532,1338,0
+DVQQ.US,D,20250122,000000,23.97,24.1096,23.97,24.0632,790,0
+DVQQ.US,D,20250123,000000,23.952,24.13,23.91,24.1025,7072,0
+DVQQ.US,D,20250124,000000,24.34,24.34,23.88,23.9573,1115,0
+DVQQ.US,D,20250127,000000,23.06,23.3,22.99,23.1143,859,0
+DVQQ.US,D,20250128,000000,21.78,23.53,21.78,23.4756,1826,0
+DVQQ.US,D,20250129,000000,23.41,23.46,23.41,23.4308,527,0
+DVQQ.US,D,20250130,000000,23.5,23.62,23.5,23.5544,4545,0
+DVQQ.US,D,20250131,000000,23.88,23.88,23.47,23.5332,5009,0
+DVQQ.US,D,20250203,000000,23.4,23.4,23.3185,23.3185,4780,0
+DVQQ.US,D,20250204,000000,23.63,23.6508,23.62,23.6508,3711,0
+DVQQ.US,D,20250205,000000,23.71,23.7547,23.71,23.7508,3713,0
+DVQQ.US,D,20250206,000000,23.85,23.8845,23.8399,23.8845,6523,0
+DVQQ.US,D,20250207,000000,23.77,23.78,23.5833,23.5833,7698,0
+DVQQ.US,D,20250210,000000,23.92,23.92,23.89,23.8943,4130,0
+DVQQ.US,D,20250211,000000,23.84,23.84,23.8026,23.8026,5809,0
+DVQQ.US,D,20250212,000000,23.74,23.8643,23.74,23.8643,1080,0
+DVQQ.US,D,20250213,000000,24.04,24.2322,24.04,24.2322,235,0
+DVQQ.US,D,20250214,000000,24.28,24.3492,24.28,24.3492,184,0
+DVQQ.US,D,20250218,000000,24.41,24.41,24.3795,24.3795,105,0
+DVQQ.US,D,20250219,000000,24.42,24.4222,24.42,24.4222,254,0
+DVQQ.US,D,20250220,000000,24.14,24.25,24.14,24.2273,2513,0
+DVQQ.US,D,20250221,000000,24.16,24.16,23.5507,23.5507,207,0
+DVQQ.US,D,20250224,000000,23.48,23.48,23.21,23.21,705,0
+DVQQ.US,D,20250225,000000,22.84,22.9,22.8165,22.8165,405,0
+DVQQ.US,D,20250226,000000,23.07,23.07,22.8463,22.8463,100,0
+DVQQ.US,D,20250227,000000,22.74,22.78,21.9556,21.9556,1361,0
+DVQQ.US,D,20250228,000000,22.01,22.4163,22.01,22.4163,107,0
+DVQQ.US,D,20250303,000000,22.49,22.49,21.7754,21.7754,247,0
+DVQQ.US,D,20250304,000000,21.34,21.6949,21.29,21.6949,5042,0
+DVQQ.US,D,20250305,000000,21.78,22.0164,21.71,22.0164,3692,0
+DVQQ.US,D,20250306,000000,21.72,21.72,21.3387,21.3387,100,0
+DVQQ.US,D,20250307,000000,21.18,21.5214,20.97,21.5214,1251,0
+DVQQ.US,D,20250310,000000,20.97,20.97,20.47,20.5475,30707,0
+DVQQ.US,D,20250311,000000,20.55,20.5536,20.55,20.5536,130,0
+DVQQ.US,D,20250312,000000,20.78,20.78,20.7038,20.7038,100,0
+DVQQ.US,D,20250313,000000,20.69,20.69,20.3444,20.3444,994,0
+DVQQ.US,D,20250317,000000,20.83,20.9601,20.83,20.9601,201,0
+DVQQ.US,D,20250318,000000,20.82,20.82,20.64,20.645,1165,0
+DVQQ.US,D,20250319,000000,20.82,20.99,20.82,20.875,1060,0
+DVQQ.US,D,20250321,000000,20.69,20.9233,20.69,20.9233,2847,0
+DVQQ.US,D,20250324,000000,21.284,21.306,21.284,21.306,600,0
+DVQQ.US,D,20250326,000000,21.13,21.13,21.0306,21.0306,2375,0
+DVQQ.US,D,20250327,000000,21.04,21.04,20.92,20.9416,2683,0
+DVQQ.US,D,20250328,000000,20.546,20.57,20.49,20.5299,8120,0
+DVQQ.US,D,20250331,000000,20.46,20.5365,20.46,20.5365,574,0
+DVQQ.US,D,20250403,000000,19.99,20.0161,19.79,19.8536,1196,0
+DVQQ.US,D,20250404,000000,19.02,19.16,19.02,19.06,5977,0
+DVQQ.US,D,20250407,000000,19.15,19.15,19,19.09,1405,0
+DVQQ.US,D,20250408,000000,19.45,19.45,18.77,18.77,1602,0
+DVQQ.US,D,20250409,000000,18.99,20.27,18.99,20.27,8351,0
+DVQQ.US,D,20250410,000000,20.27,20.27,19.565,19.92,5504,0
+DVQQ.US,D,20250414,000000,19.93,20,19.93,20,1002,0
+DVQQ.US,D,20250415,000000,20.01,20.0296,19.98,20.0296,4286,0
+DVQQ.US,D,20250416,000000,19.84,19.84,19.73,19.7986,2621,0
+DVQQ.US,D,20250417,000000,19.76,19.805,19.76,19.805,540,0
+DVQQ.US,D,20250515,000000,21.645,21.6672,21.645,21.6672,509,0
+DVQQ.US,D,20250530,000000,21.48,21.7373,21.48,21.7373,935,0
+DVQQ.US,D,20250602,000000,21.8,21.8856,21.8,21.8856,106,0
+DVQQ.US,D,20250604,000000,22.08,22.181,22.08,22.181,2810,0
+DVQQ.US,D,20250605,000000,22.18,22.18,21.88,21.88,1504,0
+DVQQ.US,D,20250618,000000,22.28,22.28,22.0754,22.0754,578,0
+DVQQ.US,D,20250623,000000,22.14,22.2875,22.14,22.2875,307,0
+DVQQ.US,D,20250625,000000,22.9,22.9,22.9,22.9,145,0
+DVQQ.US,D,20250630,000000,23.6099,23.64,23.5891,23.62,3254,0
+DVQQ.US,D,20250701,000000,23.2122,23.35,23.2122,23.2984,1566,0
+DVQQ.US,D,20250703,000000,24.02,24.03,23.94,24.03,5423,0
+DVQQ.US,D,20250708,000000,23.79,23.82,23.73,23.73,410,0
+DVQQ.US,D,20250715,000000,24.13,24.13,23.9959,23.9959,329,0
+DVQQ.US,D,20250716,000000,23.85,24.0215,23.85,24.0215,396,0
+DVQQ.US,D,20250717,000000,24.39,24.4269,24.38,24.3836,568,0
+DVQQ.US,D,20250721,000000,24.71,24.71,24.5669,24.5669,302,0
+DVQQ.US,D,20250722,000000,24.29,24.3609,24.29,24.3609,262,0
+DVQQ.US,D,20250723,000000,24.26,24.4937,24.24,24.4937,444,0
+DVQQ.US,D,20250724,000000,24.53,24.7,24.53,24.6624,318,0
+DVQQ.US,D,20250729,000000,24.88,24.88,24.7741,24.7741,329,0
+DVQQ.US,D,20250730,000000,24.94,25.04,24.8557,24.8557,202,0
+DVQQ.US,D,20250731,000000,25.24,25.24,24.6008,24.6008,304,0
+DVQQ.US,D,20250801,000000,23.87,23.87,23.6889,23.6889,219,0
+DVQQ.US,D,20250804,000000,24.39,24.5172,24.39,24.5172,340,0
+DVQQ.US,D,20250805,000000,24.51,24.51,24.1485,24.1485,207,0
+DVQQ.US,D,20250806,000000,24.41,24.7631,24.39,24.7631,201,0
+DVQQ.US,D,20250808,000000,25.3,25.3249,25.27,25.3249,310,0
+DVQQ.US,D,20250811,000000,25.42,25.42,25.1504,25.1504,309,0
+DVQQ.US,D,20250812,000000,25.6931,25.7618,25.6931,25.7618,141,0
+DVQQ.US,D,20250813,000000,25.75,25.7785,25.75,25.7785,221,0
+DVQQ.US,D,20250814,000000,25.84,25.84,25.7632,25.7632,155,0
+DVQQ.US,D,20250815,000000,25.53,25.53,25.5157,25.5157,146,0
+DVQQ.US,D,20250818,000000,25.45,25.5281,25.45,25.5281,121,0
+DVQQ.US,D,20250819,000000,25.33,25.33,24.83,24.8841,336,0
+DVQQ.US,D,20250822,000000,24.71,25.077,24.71,25.077,242,0
+DVQQ.US,D,20250912,000000,26.29,26.31,26.2729,26.2729,1931,0
+DVQQ.US,D,20250915,000000,26.64,26.6666,26.6096,26.6666,327,0
+DVQQ.US,D,20250916,000000,26.65,26.71,26.64,26.6617,23234,0
+DVQQ.US,D,20250917,000000,26.48,26.885,26.26,26.4992,15039,0
+DVQQ.US,D,20250918,000000,26.95,27.17,26.95,27.0106,6985,0
+DVQQ.US,D,20250919,000000,27.18,27.3923,27.14,27.3923,1970,0
+DVQQ.US,D,20250922,000000,27.39,27.69,27.39,27.6799,825,0
+DVQQ.US,D,20250923,000000,27.55,27.5628,27.2582,27.2582,2349,0
+DVQQ.US,D,20250924,000000,27.26,27.26,27.05,27.088,1452,0
+DVQQ.US,D,20250925,000000,26.86,26.86,26.53,26.8469,368,0
+DVQQ.US,D,20250926,000000,26.78,27.0938,26.78,27.0938,229,0
+DVQQ.US,D,20250929,000000,27.6,27.6,27.2926,27.2926,726,0
+DVQQ.US,D,20250930,000000,27.17,27.4507,27.17,27.4507,297,0
+DVQQ.US,D,20251001,000000,27.71,27.7495,27.709,27.7344,13813,0
+DVQQ.US,D,20251002,000000,27.74,27.9399,27.74,27.9093,5690,0
+DVQQ.US,D,20251003,000000,27.9,27.96,27.6856,27.6856,522,0
+DVQQ.US,D,20251006,000000,28.03,28.19,28.03,28.1142,438,0
+DVQQ.US,D,20251007,000000,28.23,28.23,27.7751,27.7751,823,0
+DVQQ.US,D,20251008,000000,28.0062,28.409,28.0062,28.409,1830,0
+DVQQ.US,D,20251009,000000,28.32,28.32,28.3182,28.3182,104,0
+DVQQ.US,D,20251010,000000,28.51,28.51,26.373,26.373,206,0
+DVQQ.US,D,20251013,000000,27.21,27.23,27.21,27.2289,480,0
+DVQQ.US,D,20251014,000000,26.89,26.9483,26.83,26.9483,641,0
+DVQQ.US,D,20251015,000000,27.43,27.43,27.12,27.1553,632,0
+DVQQ.US,D,20251016,000000,27.39,27.41,26.89,27.0384,2238,0
+DVQQ.US,D,20251017,000000,27.11,27.2974,27.01,27.2974,1627,0
+DVQQ.US,D,20251020,000000,27.76,27.76,27.7519,27.7519,111,0
+DVQQ.US,D,20251021,000000,27.66,27.7462,27.66,27.7462,438,0
+DVQQ.US,D,20251022,000000,27.61,27.61,27.13,27.35,1063,0
+DVQQ.US,D,20251023,000000,27.47,27.6891,27.47,27.6891,114,0
+DVQQ.US,D,20251024,000000,28.07,28.11,28.0301,28.0301,4091,0
+DVQQ.US,D,20251028,000000,28.73,28.9416,28.73,28.9416,2156,0
+DVQQ.US,D,20251029,000000,29.06,29.06,29.0406,29.0406,195,0
+DVQQ.US,D,20251030,000000,28.75,28.75,28.5306,28.5306,1006,0
+DVQQ.US,D,20251103,000000,28.75,29.14,28.75,28.7852,10921,0
+DVQQ.US,D,20251104,000000,28.45,28.45,28.1484,28.1484,997,0
+DVQQ.US,D,20251105,000000,28.5099,28.5099,28.3732,28.3732,289,0
+DVQQ.US,D,20251106,000000,27.77,27.795,27.77,27.795,275,0
+DVQQ.US,D,20251107,000000,27.47,27.7066,27.38,27.7066,322,0
+DVQQ.US,D,20251110,000000,28.02,28.3692,28.02,28.3692,1409,0
+DVQQ.US,D,20251111,000000,28.05,28.25,28.0301,28.2387,2100,0
+DVQQ.US,D,20251113,000000,27.97,27.97,27.47,27.505,3518,0
+DVQQ.US,D,20251114,000000,27.38,27.75,27.38,27.5196,2908,0
+DVQQ.US,D,20251117,000000,27.4,27.41,27.2414,27.2414,1409,0
+DVQQ.US,D,20251118,000000,26.64,26.9799,26.64,26.8952,678,0
+DVQQ.US,D,20251119,000000,26.95,27.0268,26.86,27.0268,3212,0
+DVQQ.US,D,20251120,000000,27.67,27.67,26.2881,26.2881,4588,0
+DVQQ.US,D,20251121,000000,26.22,26.62,26.22,26.5093,1975,0
+DVQQ.US,D,20251124,000000,27.02,27.2724,27.02,27.2724,2633,0
+DVQQ.US,D,20251125,000000,27.13,27.3953,27.13,27.3953,1884,0
+DVQQ.US,D,20251126,000000,27.67,27.67,27.6688,27.6688,317,0
+DVQQ.US,D,20251201,000000,27.69,27.81,27.69,27.744,1532,0
+DVQQ.US,D,20251202,000000,27.83,28.0019,27.83,28.0019,919,0
+DVQQ.US,D,20251203,000000,27.95,28.0484,27.95,28.0484,674,0
+DVQQ.US,D,20251204,000000,27.98,27.9926,27.93,27.9926,298,0
+DVQQ.US,D,20251205,000000,28.06,28.144,28.06,28.144,146,0
+DVQQ.US,D,20251211,000000,27.93,28.1125,27.93,28.1125,447,0
+DVQQ.US,D,20251212,000000,27.44,27.53,27.4023,27.4023,409,0
+DVQQ.US,D,20251215,000000,27.31,27.31,27.29,27.2917,235,0
+DVQQ.US,D,20251216,000000,27.2216,27.3631,27.13,27.3631,919,0
+DVQQ.US,D,20251217,000000,26.95,26.95,26.6887,26.6887,748,0
+DVQQ.US,D,20251218,000000,27.2,27.31,27.12,27.1851,511,0
+DVQQ.US,D,20251219,000000,27.51,27.5957,27.51,27.5957,568,0
+DVQQ.US,D,20251222,000000,27.73,27.7734,27.73,27.7734,225,0
+DVQQ.US,D,20251223,000000,27.83,27.91,27.83,27.9064,1044,0
+DVQQ.US,D,20251229,000000,27.75,27.825,27.75,27.825,207,0
+DVQQ.US,D,20251230,000000,27.81,27.81,27.67,27.7129,207,0
+DVQQ.US,D,20260102,000000,27.45,27.45,27.1966,27.1966,422,0
+DVQQ.US,D,20260105,000000,27.7,27.78,27.5522,27.5522,423,0
+DVQQ.US,D,20260106,000000,27.83,27.9828,27.82,27.9828,2759,0
+DVQQ.US,D,20260108,000000,27.68,27.735,27.68,27.735,361,0
+DVQQ.US,D,20260112,000000,28.21,28.2463,28.21,28.2463,214,0
+DVQQ.US,D,20260113,000000,28.04,28.134,28.04,28.134,319,0
+DVQQ.US,D,20260114,000000,27.63,27.674,27.63,27.674,114,0
+DVQQ.US,D,20260115,000000,28.15,28.165,27.8051,27.8051,1301,0
+DVQQ.US,D,20260116,000000,27.81,27.8185,27.63,27.8185,926,0
+DVQQ.US,D,20260121,000000,27.06,27.3594,26.94,27.3594,345,0
+DVQQ.US,D,20260122,000000,27.52,27.6764,27.52,27.6764,237,0
+DVQQ.US,D,20260123,000000,27.78,27.8693,27.78,27.8693,533,0
+DVQQ.US,D,20260129,000000,28.87,28.87,27.94,28.3718,378,0
+DVQQ.US,D,20260202,000000,28.38,28.38,28.0697,28.0697,10009,0
+DVQQ.US,D,20260204,000000,27.97,27.97,26.4,26.6289,3240,0
+DVQQ.US,D,20260205,000000,26.27,26.51,25.98,26.0959,70405,0
+DVQQ.US,D,20260206,000000,26.4911,26.84,25.22,26.8116,96103,0
+DVQQ.US,D,20260209,000000,26.62,27.105,26.62,27.0763,4530,0
+DVQQ.US,D,20260210,000000,26.95,26.95,26.864,26.864,222,0
+DVQQ.US,D,20260211,000000,26.825,26.9747,26.825,26.9747,308,0
+DVQQ.US,D,20260212,000000,27.03,27.03,26.2656,26.2656,1327,0
+DVQQ.US,D,20260213,000000,26.37,26.495,26.3163,26.3163,659,0
+DVQQ.US,D,20260217,000000,26.15,26.2646,26.05,26.2646,322,0
+DVQQ.US,D,20260218,000000,26.42,26.56,26.42,26.56,268,0
diff --git a/daily/us/nasdaq etfs/dvxe.us.txt b/daily/us/nasdaq etfs/dvxe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..25038fb96412b5d601e842f5cbf110536952da65
--- /dev/null
+++ b/daily/us/nasdaq etfs/dvxe.us.txt	
@@ -0,0 +1,20 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVXE.US,D,20250724,000000,25.88,25.9165,25.88,25.9165,102,0
+DVXE.US,D,20250725,000000,25.64,25.7231,25.64,25.7231,100,0
+DVXE.US,D,20250728,000000,26.18,26.1927,26.18,26.1927,100,0
+DVXE.US,D,20250729,000000,26.32,26.6501,26.32,26.6501,100,0
+DVXE.US,D,20251110,000000,26.98,27.2003,26.98,27.2003,136,0
+DVXE.US,D,20251111,000000,27.93,27.93,27.8781,27.8781,178,0
+DVXE.US,D,20251210,000000,27.78,28.0727,27.7682,28.0727,385,0
+DVXE.US,D,20251219,000000,25.87,25.8938,25.87,25.8938,178,0
+DVXE.US,D,20260112,000000,28.46,28.46,28.1939,28.1939,123,0
+DVXE.US,D,20260204,000000,33.09,33.1035,33.09,33.1035,492,0
+DVXE.US,D,20260205,000000,32.134,32.6914,32.134,32.6914,229,0
+DVXE.US,D,20260206,000000,33.57,33.57,33.5587,33.5587,387,0
+DVXE.US,D,20260209,000000,33.665,33.91,33.665,33.8745,1056,0
+DVXE.US,D,20260210,000000,33.75,33.8178,33.75,33.8178,370,0
+DVXE.US,D,20260211,000000,34.7,35.1019,34.67,35.1019,2021,0
+DVXE.US,D,20260212,000000,35.16,35.1601,34.1714,34.1714,454,0
+DVXE.US,D,20260213,000000,34.56,34.56,34.4156,34.4156,428,0
+DVXE.US,D,20260217,000000,33.93,33.93,33.9136,33.9136,430,0
+DVXE.US,D,20260218,000000,34.3985,34.3985,34.3985,34.3985,416,0
diff --git a/daily/us/nasdaq etfs/emxf.us.txt b/daily/us/nasdaq etfs/emxf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f73ac6e00a4f20f43d24a4d4f291135ac87f0a7e
--- /dev/null
+++ b/daily/us/nasdaq etfs/emxf.us.txt	
@@ -0,0 +1,1319 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMXF.US,D,20201014,000000,35.5221,35.5221,35.4505,35.4505,398.1616844436,0
+EMXF.US,D,20201016,000000,35.2983,35.2983,35.2983,35.2983,113.6168442983,0
+EMXF.US,D,20201019,000000,35.4157,35.4157,35.4157,35.4157,161.8788666551,0
+EMXF.US,D,20201023,000000,35.9985,35.9985,35.9985,35.9985,380.0634260598,0
+EMXF.US,D,20201026,000000,35.6494,35.6494,35.548,35.548,1468.9753054851,0
+EMXF.US,D,20201027,000000,35.7071,35.7071,35.6593,35.6593,194.0535482263,0
+EMXF.US,D,20201028,000000,35.1332,35.1332,34.8706,34.8706,1925.4536002765,0
+EMXF.US,D,20201029,000000,35.1332,35.2416,35.1034,35.2416,1132.1466077866,0
+EMXF.US,D,20201102,000000,35.2983,35.357,35.2983,35.357,702.8157005709,0
+EMXF.US,D,20201104,000000,36.8349,36.8349,36.8349,36.8349,143.7806082713,0
+EMXF.US,D,20201105,000000,37.3889,37.3889,37.3889,37.3889,275.4957109534,0
+EMXF.US,D,20201106,000000,37.4088,37.7042,37.4088,37.7042,629.4172082366,0
+EMXF.US,D,20201110,000000,38.0224,38.0224,37.6913,37.6913,3248.6373798921,0
+EMXF.US,D,20201111,000000,37.7211,37.7211,37.7211,37.7211,1092.9337146217,0
+EMXF.US,D,20201112,000000,37.8166,37.9538,37.8166,37.9051,3822.7543541782,0
+EMXF.US,D,20201113,000000,38.0413,38.111,38.0294,38.111,559.0350922996,0
+EMXF.US,D,20201118,000000,38.9076,38.9076,38.5177,38.5177,3600.5479595771,0
+EMXF.US,D,20201119,000000,38.4302,38.5138,38.4302,38.5138,762.1377697178,0
+EMXF.US,D,20201123,000000,38.9752,39.0319,38.9663,39.0319,1649.9578893231,0
+EMXF.US,D,20201124,000000,39.394,39.5302,39.394,39.5143,3103.8513128217,0
+EMXF.US,D,20201125,000000,39.1016,39.1016,38.9464,39.014,1304.0800624327,0
+EMXF.US,D,20201130,000000,38.9265,38.9265,38.5068,38.5068,4011.780608409,0
+EMXF.US,D,20201201,000000,39.0817,39.394,39.0717,39.394,968.2568235333,0
+EMXF.US,D,20201202,000000,38.9842,39.3064,38.9842,39.3064,1095.950091019,0
+EMXF.US,D,20201203,000000,39.5591,39.569,39.5591,39.569,221.200935802,0
+EMXF.US,D,20201207,000000,40.0941,40.0941,40.0941,40.0941,301.63763973,0
+EMXF.US,D,20201208,000000,40.0255,40.0255,40.0255,40.0255,813.4161684719,0
+EMXF.US,D,20201209,000000,40.2304,40.2304,39.8206,39.8962,413.2435664301,0
+EMXF.US,D,20201210,000000,39.7729,40.2195,39.7729,40.2195,281.528463748,0
+EMXF.US,D,20201211,000000,40.0255,40.0255,40.0255,40.0255,500.7184819518,0
+EMXF.US,D,20201214,000000,39.9768,39.9768,39.9768,39.9768,943.1203535558,0
+EMXF.US,D,20201215,000000,40.0066,40.0066,40.0066,40.0066,293.5939693372,0
+EMXF.US,D,20201216,000000,40.3965,40.3965,40.0941,40.3477,506.7512347464,0
+EMXF.US,D,20201217,000000,40.6312,40.6312,40.6312,40.6312,487.6475175635,0
+EMXF.US,D,20201218,000000,40.5138,40.5138,40.2314,40.4363,2366.8500130814,0
+EMXF.US,D,20201221,000000,39.752,40.2214,39.7431,40.0623,1978.7429166288,0
+EMXF.US,D,20201222,000000,39.9867,39.9867,39.7132,39.9181,1515.2264102437,0
+EMXF.US,D,20201223,000000,40.1628,40.309,40.1628,40.2204,3469.8383156941,0
+EMXF.US,D,20201224,000000,40.113,40.113,39.8883,39.9698,939.0985183594,0
+EMXF.US,D,20201229,000000,40.3676,40.5815,40.2901,40.5536,6091.0694049478,0
+EMXF.US,D,20201230,000000,41.0121,41.0121,41.0121,41.0121,470.5547179788,0
+EMXF.US,D,20201231,000000,40.9336,40.9932,40.9047,40.9873,3507.0402912608,0
+EMXF.US,D,20210104,000000,41.5502,41.5701,41.3533,41.3533,732.9794645439,0
+EMXF.US,D,20210105,000000,41.5104,42.0564,41.5104,42.0027,669.6355602006,0
+EMXF.US,D,20210106,000000,42.0186,42.1748,41.9102,41.9102,3634.7335587465,0
+EMXF.US,D,20210107,000000,42.2384,42.2901,42.2384,42.2901,315.7140629174,0
+EMXF.US,D,20210108,000000,43.2489,43.2887,42.9754,42.9754,2820.3119314755,0
+EMXF.US,D,20210111,000000,42.7506,42.9366,42.7506,42.8839,1781.6729920052,0
+EMXF.US,D,20210112,000000,42.9068,43.1972,42.9068,43.1972,1027.5788926802,0
+EMXF.US,D,20210113,000000,43.2688,43.5125,43.1902,43.3146,1824.9077203665,0
+EMXF.US,D,20210114,000000,43.6388,43.8437,43.6388,43.776,1807.8149207818,0
+EMXF.US,D,20210115,000000,43.1505,43.1505,43.0281,43.0281,2249.2113335867,0
+EMXF.US,D,20210119,000000,44.0406,44.0406,43.7731,43.7731,1716.3181700637,0
+EMXF.US,D,20210120,000000,44.509,44.6453,44.509,44.6324,931.0548479666,0
+EMXF.US,D,20210121,000000,44.8502,44.8502,44.519,44.7527,1789.716662398,0
+EMXF.US,D,20210122,000000,44.147,44.4991,44.0983,44.4991,1432.7787887175,0
+EMXF.US,D,20210125,000000,44.9089,44.9089,44.4404,44.6572,8116.0634263352,0
+EMXF.US,D,20210126,000000,44.3042,44.324,44.2256,44.324,2383.9428126661,0
+EMXF.US,D,20210127,000000,43.3951,43.6099,43.1803,43.2101,6615.918898078,0
+EMXF.US,D,20210128,000000,43.1604,43.5712,43.0052,43.4956,2014.9394333964,0
+EMXF.US,D,20210129,000000,42.7705,42.7705,42.2524,42.5557,3745.3340266475,0
+EMXF.US,D,20210201,000000,43.1902,43.3076,43.1703,43.2101,1780.6675332061,0
+EMXF.US,D,20210202,000000,43.9909,44.0515,43.9391,44.0515,2317.5825319255,0
+EMXF.US,D,20210203,000000,44.1371,44.3917,44.1371,44.323,1033.6116454748,0
+EMXF.US,D,20210204,000000,44.0108,44.1271,44.0008,44.0923,4793.0220953097,0
+EMXF.US,D,20210205,000000,44.2843,44.3817,44.1957,44.3817,2693.6241227889,0
+EMXF.US,D,20210208,000000,44.4891,44.4891,44.1957,44.2355,9718.7647521006,0
+EMXF.US,D,20210209,000000,44.6353,45.1237,44.5777,45.0948,3840.852612562,0
+EMXF.US,D,20210210,000000,45.4758,45.4758,45.2341,45.2609,4213.8778270281,0
+EMXF.US,D,20210211,000000,45.612,45.9541,45.612,45.798,1921.4317650801,0
+EMXF.US,D,20210212,000000,45.5742,45.974,45.241,45.8219,3143.0642059866,0
+EMXF.US,D,20210216,000000,45.9343,46.0327,45.794,45.8378,8916.4086304188,0
+EMXF.US,D,20210217,000000,45.7294,45.9442,45.5245,45.9442,9659.4426829537,0
+EMXF.US,D,20210218,000000,45.0262,45.056,45.0262,45.056,4742.7491553547,0
+EMXF.US,D,20210219,000000,45.4171,45.622,45.4171,45.4698,944.1258123549,0
+EMXF.US,D,20210222,000000,44.3917,44.6254,44.3042,44.3042,2730.8260983556,0
+EMXF.US,D,20210223,000000,44.0893,44.5011,43.9133,44.5011,3834.8198597674,0
+EMXF.US,D,20210224,000000,43.7671,44.0983,43.6885,44.0694,1641.9142189303,0
+EMXF.US,D,20210225,000000,43.9033,43.9033,43.1495,43.1495,1921.4317650801,0
+EMXF.US,D,20210226,000000,42.4871,42.6333,42.4871,42.5458,1109.0210554073,0
+EMXF.US,D,20210301,000000,43.6587,43.7074,43.5015,43.5015,1686.1544060907,0
+EMXF.US,D,20210302,000000,43.2191,43.2191,43.1286,43.1286,735.9958409412,0
+EMXF.US,D,20210303,000000,43.5025,43.5025,43.2509,43.2509,1082.8791266307,0
+EMXF.US,D,20210304,000000,43.0152,43.0341,42.125,42.1658,3485.9256564797,0
+EMXF.US,D,20210305,000000,42.2235,42.4811,42.2066,42.4811,521.8331167329,0
+EMXF.US,D,20210308,000000,41.6467,41.6954,41.4129,41.4129,1728.3836756529,0
+EMXF.US,D,20210309,000000,41.7252,42.2335,41.7252,42.0037,3163.1733819686,0
+EMXF.US,D,20210310,000000,42.125,42.2335,42.1062,42.2335,1299.0527684372,0
+EMXF.US,D,20210311,000000,43.2787,43.5901,43.2101,43.5702,7649.5305435528,0
+EMXF.US,D,20210312,000000,42.7904,42.9068,42.7705,42.9068,5022.2667015045,0
+EMXF.US,D,20210315,000000,42.9366,42.9953,42.9366,42.9953,1141.1957369785,0
+EMXF.US,D,20210316,000000,43.2887,43.2976,43.1902,43.237,744.039511334,0
+EMXF.US,D,20210317,000000,42.682,43.3752,42.6651,43.2827,2125.5399012974,0
+EMXF.US,D,20210318,000000,42.9366,42.9366,42.5458,42.5458,705.8320769682,0
+EMXF.US,D,20210319,000000,42.6432,43.0082,42.6432,43.0082,6025.7145830063,0
+EMXF.US,D,20210322,000000,42.8869,43.1117,42.8869,43.0142,1383.5113075616,0
+EMXF.US,D,20210323,000000,42.3309,42.3787,42.3309,42.3787,518.8167403356,0
+EMXF.US,D,20210324,000000,41.6079,41.774,41.3334,41.3334,2805.230049489,0
+EMXF.US,D,20210325,000000,41.3443,41.7153,41.3443,41.6566,22707.281518874,0
+EMXF.US,D,20210326,000000,41.9898,42.5587,41.9898,42.5587,285.5502989444,0
+EMXF.US,D,20210329,000000,42.2235,42.2235,41.9987,42.1559,1243.7525344867,0
+EMXF.US,D,20210330,000000,42.502,42.502,42.4463,42.4463,716.8921237583,0
+EMXF.US,D,20210331,000000,42.7019,42.7805,42.7019,42.7258,941.1094359576,0
+EMXF.US,D,20210401,000000,43.1703,43.2976,43.1703,43.1703,2856.5084482431,0
+EMXF.US,D,20210405,000000,43.414,43.415,43.2489,43.3066,10451.744216644,0
+EMXF.US,D,20210406,000000,43.6587,43.6587,43.3872,43.3872,3194.3426047407,0
+EMXF.US,D,20210407,000000,42.9854,42.9854,42.9854,42.9854,432.347283613,0
+EMXF.US,D,20210408,000000,43.424,43.424,43.2469,43.2469,6640.0499092564,0
+EMXF.US,D,20210409,000000,42.8382,42.9555,42.8382,42.9177,8258.8385758074,0
+EMXF.US,D,20210412,000000,42.4871,42.507,42.3797,42.3986,5620.514686969,0
+EMXF.US,D,20210413,000000,42.312,42.5368,42.312,42.5368,954.1804003459,0
+EMXF.US,D,20210414,000000,43.0052,43.2976,42.7785,42.7785,6400.7507150706,0
+EMXF.US,D,20210415,000000,43.1216,43.3951,43.1216,43.226,3501.0075384662,0
+EMXF.US,D,20210416,000000,43.3563,43.3742,43.3563,43.3563,2509.6251625536,0
+EMXF.US,D,20210419,000000,43.3653,43.4339,43.2688,43.2748,3576.4169483987,0
+EMXF.US,D,20210420,000000,43.3752,43.3752,43.0957,43.1325,1522.2646218374,0
+EMXF.US,D,20210421,000000,42.9068,43.4438,42.9068,43.3414,5553.1489474293,0
+EMXF.US,D,20210423,000000,43.5125,43.8437,43.5125,43.7432,1722.3509228583,0
+EMXF.US,D,20210426,000000,43.8636,43.9421,43.8556,43.8556,974.2895763279,0
+EMXF.US,D,20210427,000000,43.8636,43.9819,43.8357,43.8367,2245.1894983903,0
+EMXF.US,D,20210428,000000,44.1868,44.2027,44.0983,44.2027,1746.4819340367,0
+EMXF.US,D,20210430,000000,43.4836,43.5891,43.2718,43.2758,3622.6680531573,0
+EMXF.US,D,20210503,000000,43.229,43.5125,43.229,43.3384,6378.6306214904,0
+EMXF.US,D,20210504,000000,42.8869,42.8869,42.6333,42.683,2628.2693008474,0
+EMXF.US,D,20210505,000000,42.858,42.858,42.858,42.858,280.5230049489,0
+EMXF.US,D,20210506,000000,43.2976,43.3344,43.0739,43.3344,2930.9123993765,0
+EMXF.US,D,20210507,000000,43.6099,44.0983,43.6099,43.9819,3889.1146349188,0
+EMXF.US,D,20210510,000000,43.7671,43.7671,43.3563,43.3563,56088.513648994,0
+EMXF.US,D,20210511,000000,42.3886,42.7904,42.2822,42.7904,2365.8445542823,0
+EMXF.US,D,20210512,000000,42.125,42.1549,41.5054,41.5203,8551.4270863455,0
+EMXF.US,D,20210513,000000,41.8137,41.8913,41.7053,41.7401,1351.3366259904,0
+EMXF.US,D,20210514,000000,42.5646,42.5646,42.5189,42.5189,220.1954770029,0
+EMXF.US,D,20210517,000000,42.1549,42.3399,42.1549,42.318,2191.900182038,0
+EMXF.US,D,20210518,000000,42.9366,43.1703,42.9366,43.0122,1889.2570835089,0
+EMXF.US,D,20210519,000000,42.7317,42.8491,42.7317,42.8491,765.1541461151,0
+EMXF.US,D,20210520,000000,43.2787,43.2787,43.2787,43.2787,415.2544840283,0
+EMXF.US,D,20210521,000000,43.1703,43.1703,42.9177,42.9177,965.240447136,0
+EMXF.US,D,20210524,000000,43.425,43.4936,43.3951,43.4001,1431.7733299184,0
+EMXF.US,D,20210525,000000,43.9322,43.9322,43.8268,43.8268,1192.4741357326,0
+EMXF.US,D,20210526,000000,43.972,44.333,43.972,44.2624,4615.055887869,0
+EMXF.US,D,20210527,000000,44.324,44.4305,44.2455,44.4305,3688.0228750988,0
+EMXF.US,D,20210528,000000,44.6642,44.6642,44.5876,44.5876,326.7741097075,0
+EMXF.US,D,20210601,000000,45.6707,45.6707,45.5046,45.5772,2246.1949571894,0
+EMXF.US,D,20210602,000000,45.5732,45.6409,45.5245,45.611,3544.2422668275,0
+EMXF.US,D,20210603,000000,45.2122,45.3296,45.1237,45.1356,1191.4686769335,0
+EMXF.US,D,20210604,000000,45.4907,45.6806,45.4907,45.6806,2908.7923057963,0
+EMXF.US,D,20210607,000000,45.427,45.432,45.427,45.429,973.2841175288,0
+EMXF.US,D,20210608,000000,45.2709,45.3097,45.2291,45.2649,2405.0574474472,0
+EMXF.US,D,20210609,000000,45.2221,45.2221,45.2221,45.2221,1035.622563073,0
+EMXF.US,D,20210610,000000,45.5941,45.7413,45.5941,45.6409,1006.4642578991,0
+EMXF.US,D,20210611,000000,45.5155,45.5921,45.4569,45.5921,6278.0847415804,0
+EMXF.US,D,20210614,000000,45.7711,45.8398,45.7413,45.7463,2270.3259683678,0
+EMXF.US,D,20210615,000000,45.6528,45.6528,45.5116,45.5116,2273.3423447651,0
+EMXF.US,D,20210617,000000,45.1436,45.2908,45.1157,45.1456,1932.4918118702,0
+EMXF.US,D,20210618,000000,45.1436,45.2022,44.8462,44.8462,2532.7507149329,0
+EMXF.US,D,20210621,000000,44.8591,45.1137,44.8591,45.1038,2103.4198077172,0
+EMXF.US,D,20210622,000000,44.7119,44.8532,44.7119,44.8532,1087.9064206262,0
+EMXF.US,D,20210623,000000,45.2699,45.2699,45.1684,45.1684,277.5066285516,0
+EMXF.US,D,20210624,000000,45.4668,45.5623,45.4668,45.5623,1454.8988822977,0
+EMXF.US,D,20210625,000000,45.8099,45.8099,45.7214,45.7304,1500.1445282572,0
+EMXF.US,D,20210628,000000,45.7413,45.7781,45.6956,45.7781,1609.7395373591,0
+EMXF.US,D,20210629,000000,45.6727,45.7353,45.619,45.7353,9925.8892647152,0
+EMXF.US,D,20210630,000000,45.6926,45.6926,45.5842,45.5842,1124.1029373938,0
+EMXF.US,D,20210701,000000,45.5404,45.5404,45.2022,45.3385,5283.6859892705,0
+EMXF.US,D,20210702,000000,45.065,45.1824,45.065,45.0938,650.5318430177,0
+EMXF.US,D,20210706,000000,44.7706,44.7706,44.4573,44.5647,1681.1271120952,0
+EMXF.US,D,20210707,000000,44.7418,44.7418,44.6045,44.6711,1531.3137510293,0
+EMXF.US,D,20210708,000000,43.8198,43.9769,43.8168,43.8168,1401.6095659454,0
+EMXF.US,D,20210709,000000,44.4275,44.4295,44.3787,44.4295,467.5383415815,0
+EMXF.US,D,20210712,000000,44.4374,44.6334,44.4374,44.6334,2526.7179621383,0
+EMXF.US,D,20210713,000000,44.5846,44.6433,44.3758,44.3758,2184.8619704443,0
+EMXF.US,D,20210714,000000,45.2221,45.2709,44.6264,44.6264,1262.8562516696,0
+EMXF.US,D,20210715,000000,44.8104,44.8104,44.6135,44.698,3350.1887186012,0
+EMXF.US,D,20210716,000000,44.7318,44.7318,44.3589,44.4046,3541.2258904302,0
+EMXF.US,D,20210719,000000,43.79,43.79,43.5254,43.6129,913.9620483819,0
+EMXF.US,D,20210720,000000,43.5453,43.9471,43.5453,43.8457,2128.5562776947,0
+EMXF.US,D,20210721,000000,43.6726,44.1231,43.5652,44.1231,5433.4993503364,0
+EMXF.US,D,20210722,000000,44.1918,44.2803,44.1918,44.2375,969.2622823324,0
+EMXF.US,D,20210723,000000,43.7213,43.79,43.7213,43.7412,2972.1362101396,0
+EMXF.US,D,20210726,000000,42.8978,43.055,42.7606,42.9794,3559.324148814,0
+EMXF.US,D,20210727,000000,41.8307,42.0345,41.8307,42.0047,708.8484533655,0
+EMXF.US,D,20210728,000000,43.0938,43.0938,43.0172,43.0172,1717.3236288628,0
+EMXF.US,D,20210729,000000,43.4667,43.5254,43.4568,43.4568,3612.6134651663,0
+EMXF.US,D,20210730,000000,43.0749,43.2608,43.0749,43.1276,1806.8094619827,0
+EMXF.US,D,20210802,000000,43.5841,43.6497,43.4369,43.4369,5000.1466079243,0
+EMXF.US,D,20210803,000000,43.418,43.7372,43.418,43.7372,2833.3828958638,0
+EMXF.US,D,20210804,000000,44.0744,44.0744,43.8834,43.8834,1461.9370938914,0
+EMXF.US,D,20210805,000000,43.79,44.0505,43.79,43.9272,3631.7171823492,0
+EMXF.US,D,20210806,000000,43.5841,43.5841,43.4468,43.4737,5182.1346505614,0
+EMXF.US,D,20210809,000000,43.78,43.78,43.6925,43.6925,1060.7590330505,0
+EMXF.US,D,20210810,000000,43.78,43.78,43.7263,43.7363,1120.0811021974,0
+EMXF.US,D,20210811,000000,43.7512,43.8685,43.7512,43.8198,1857.0824019377,0
+EMXF.US,D,20210812,000000,43.5453,43.5453,43.3295,43.4896,2826.3446842701,0
+EMXF.US,D,20210813,000000,43.4966,43.5562,43.4528,43.5562,1441.8279179094,0
+EMXF.US,D,20210816,000000,43.0251,43.1624,42.9376,43.1534,9776.0759036493,0
+EMXF.US,D,20210817,000000,42.506,42.5249,42.4075,42.5249,1370.4403431733,0
+EMXF.US,D,20210818,000000,42.9177,43.0152,42.678,42.678,3476.8765272878,0
+EMXF.US,D,20210819,000000,42.1728,42.2315,42.141,42.141,2140.6217832839,0
+EMXF.US,D,20210820,000000,41.9858,42.1042,41.9858,42.1042,5893.9994803242,0
+EMXF.US,D,20210823,000000,42.6631,42.8491,42.6134,42.7675,3427.6090461319,0
+EMXF.US,D,20210824,000000,43.3981,43.4667,43.3842,43.3842,7189.030413565,0
+EMXF.US,D,20210825,000000,43.4369,43.5413,43.3195,43.5413,1438.8115415121,0
+EMXF.US,D,20210826,000000,43.0838,43.241,43.0838,43.241,932.0603067657,0
+EMXF.US,D,20210827,000000,43.6925,43.7372,43.6925,43.7372,157.8570314587,0
+EMXF.US,D,20210831,000000,44.4573,44.5647,44.4573,44.4862,15435.803483783,0
+EMXF.US,D,20210901,000000,44.5647,44.8193,44.5647,44.7099,1288.9981804462,0
+EMXF.US,D,20210902,000000,44.7119,44.7507,44.516,44.5727,5925.1687030963,0
+EMXF.US,D,20210907,000000,44.879,45.0849,44.7318,44.9944,2714.73875757,0
+EMXF.US,D,20210908,000000,44.339,44.339,44.2604,44.2654,1026.5734338811,0
+EMXF.US,D,20210909,000000,44.2017,44.2415,44.1629,44.1957,1942.5463998612,0
+EMXF.US,D,20210910,000000,44.33,44.33,44.1649,44.1649,351.910579685,0
+EMXF.US,D,20210913,000000,44.2514,44.339,44.1231,44.2703,1682.1325708943,0
+EMXF.US,D,20210914,000000,44.2604,44.2604,43.9759,43.9779,1537.3465038239,0
+EMXF.US,D,20210915,000000,43.9083,44.0257,43.79,43.9929,3071.6766312505,0
+EMXF.US,D,20210916,000000,43.4468,43.4966,43.3295,43.4767,1403.6204835436,0
+EMXF.US,D,20210917,000000,43.4767,43.4767,43.2996,43.3802,4993.1083963306,0
+EMXF.US,D,20210920,000000,42.5746,42.5746,42.1231,42.2673,1803.7930855854,0
+EMXF.US,D,20210921,000000,42.6333,42.6333,42.5547,42.5666,820.4543800656,0
+EMXF.US,D,20210922,000000,43.0351,43.1236,43.0351,43.0888,3307.959449039,0
+EMXF.US,D,20210923,000000,43.1524,43.8834,43.1524,43.3414,887.8201196053,0
+EMXF.US,D,20210924,000000,43.045,43.045,42.9863,43.0251,585.1770210762,0
+EMXF.US,D,20210927,000000,43.1137,43.1137,43.0938,43.0938,620.3680790447,0
+EMXF.US,D,20210928,000000,42.4662,42.5159,42.3637,42.5159,58634.335328316,0
+EMXF.US,D,20210929,000000,42.2991,42.2991,42.2414,42.2414,515.8003639383,0
+EMXF.US,D,20210930,000000,42.7317,42.7317,42.5348,42.5348,6909.5128674152,0
+EMXF.US,D,20211001,000000,42.4562,42.6532,42.3289,42.5816,35880.802704683,0
+EMXF.US,D,20211004,000000,42.2116,42.2116,41.7511,41.7998,1386.5276839589,0
+EMXF.US,D,20211005,000000,42.0445,42.143,42.0445,42.143,523.8440343311,0
+EMXF.US,D,20211006,000000,41.4855,42.0057,41.4855,42.0057,1362.3966727805,0
+EMXF.US,D,20211007,000000,42.7705,42.9754,42.7606,42.9466,6419.8544322535,0
+EMXF.US,D,20211008,000000,42.6532,42.682,42.6134,42.6631,2850.4756954485,0
+EMXF.US,D,20211011,000000,42.9863,42.9863,42.5318,42.5547,4073.1135951541,0
+EMXF.US,D,20211012,000000,42.5746,42.5746,42.4562,42.4562,884.803743208,0
+EMXF.US,D,20211013,000000,43.0062,43.0062,42.9555,42.9555,493.6802703581,0
+EMXF.US,D,20211014,000000,43.241,43.241,43.1137,43.1146,4315.4291657372,0
+EMXF.US,D,20211015,000000,43.6448,43.6448,43.6448,43.6448,238.2937353867,0
+EMXF.US,D,20211018,000000,43.7313,43.7313,43.7313,43.7313,424.3036132202,0
+EMXF.US,D,20211019,000000,44.2017,44.2017,44.2017,44.2017,737.0012997403,0
+EMXF.US,D,20211020,000000,44.339,44.339,44.339,44.339,1523.2700806365,0
+EMXF.US,D,20211021,000000,43.967,43.967,43.8536,43.9143,3422.5817521364,0
+EMXF.US,D,20211025,000000,44.0545,44.1142,44.0545,44.1082,1311.1182740264,0
+EMXF.US,D,20211026,000000,44.2415,44.2415,43.9779,43.9859,1887.2461659107,0
+EMXF.US,D,20211027,000000,43.5254,43.79,43.5055,43.6627,1454.8988822977,0
+EMXF.US,D,20211028,000000,43.5552,43.6328,43.5503,43.6328,1062.7699506487,0
+EMXF.US,D,20211029,000000,43.0838,43.1475,43.0729,43.1475,1578.570314587,0
+EMXF.US,D,20211101,000000,43.3872,43.4966,43.3146,43.4876,3909.2238109008,0
+EMXF.US,D,20211102,000000,43.4369,43.4369,43.236,43.2529,5665.7603329285,0
+EMXF.US,D,20211103,000000,43.1723,43.604,43.1335,43.5871,2068.2287497487,0
+EMXF.US,D,20211104,000000,43.4269,43.5015,43.4269,43.5015,1166.332206956,0
+EMXF.US,D,20211105,000000,43.6338,43.6627,43.5552,43.6487,2244.1840395912,0
+EMXF.US,D,20211108,000000,43.6627,43.9372,43.6627,43.9372,3532.1767612383,0
+EMXF.US,D,20211109,000000,43.7363,43.7999,43.7363,43.7999,2951.0215753585,0
+EMXF.US,D,20211110,000000,43.9173,43.9272,43.5353,43.5353,1543.3792566185,0
+EMXF.US,D,20211112,000000,43.957,44.3101,43.957,44.2972,7313.7073046534,0
+EMXF.US,D,20211115,000000,44.4673,44.4673,44.2315,44.2315,2442.2594230139,0
+EMXF.US,D,20211116,000000,44.2604,44.3589,44.2495,44.2803,2330.6534963138,0
+EMXF.US,D,20211117,000000,44.2117,44.2117,44.1351,44.1351,1953.6064466513,0
+EMXF.US,D,20211118,000000,43.8198,43.9093,43.8148,43.9093,1676.0998180997,0
+EMXF.US,D,20211119,000000,43.957,43.957,43.7551,43.7551,1953.6064466513,0
+EMXF.US,D,20211122,000000,43.8397,43.8586,43.5224,43.5224,8771.6225633484,0
+EMXF.US,D,20211123,000000,43.4667,43.4667,43.3315,43.408,881.7873668107,0
+EMXF.US,D,20211124,000000,43.3583,43.3583,43.3543,43.3543,587.1879386744,0
+EMXF.US,D,20211129,000000,42.4274,42.4274,42.0007,42.1628,2348.7517546976,0
+EMXF.US,D,20211130,000000,42.3687,42.3687,42.2016,42.2623,1682.1325708943,0
+EMXF.US,D,20211201,000000,42.8372,42.859,42.2971,42.2971,710.8593709637,0
+EMXF.US,D,20211202,000000,42.859,43.0152,42.7616,42.7616,1399.5986483472,0
+EMXF.US,D,20211203,000000,42.6721,42.6721,42.2215,42.315,3225.5118275128,0
+EMXF.US,D,20211206,000000,42.496,42.5646,42.4662,42.5149,36811.857552649,0
+EMXF.US,D,20211207,000000,43.0052,43.1335,43.0052,43.1137,6703.3938135997,0
+EMXF.US,D,20211208,000000,43.1624,43.3782,43.055,43.3146,3508.0457500599,0
+EMXF.US,D,20211209,000000,43.0749,43.0749,43.0261,43.0261,594.2261502681,0
+EMXF.US,D,20211210,000000,43.0251,43.055,42.9376,43.045,11850.337406193,0
+EMXF.US,D,20211213,000000,42.4781,42.4781,42.3836,42.3836,5903.0486095161,0
+EMXF.US,D,20211214,000000,42.3787,42.3787,42.13,42.2576,10281.821679597,0
+EMXF.US,D,20211215,000000,41.6228,42.13,41.6228,42.0741,1590.6358201762,0
+EMXF.US,D,20211216,000000,42.5179,42.5179,42.1797,42.1797,10752.376397575,0
+EMXF.US,D,20211217,000000,41.8913,42.1101,41.8912,41.9602,4029.8788667928,0
+EMXF.US,D,20211220,000000,41.3344,41.8615,41.2747,41.4273,47657.741618541,0
+EMXF.US,D,20211221,000000,41.8515,42.0703,41.7521,42.0378,47749.238369259,0
+EMXF.US,D,20211222,000000,41.9609,42.3687,41.9609,42.2501,37077.298675612,0
+EMXF.US,D,20211223,000000,42.2394,42.5676,42.2096,42.516,35098.555758983,0
+EMXF.US,D,20211227,000000,42.4184,42.7168,42.4184,42.6692,26280.682090876,0
+EMXF.US,D,20211228,000000,42.6671,42.6671,42.5531,42.6174,40965.407851731,0
+EMXF.US,D,20211229,000000,42.4533,42.508,42.4383,42.451,25109.322589924,0
+EMXF.US,D,20211230,000000,42.7268,43.0749,42.7268,42.9547,13012.647777952,0
+EMXF.US,D,20211231,000000,42.9655,43.1743,42.8101,42.8101,15993.833117284,0
+EMXF.US,D,20220103,000000,42.8063,43.055,42.8063,43.045,2624.247465651,0
+EMXF.US,D,20220104,000000,43.045,43.045,42.8262,42.8641,5748.2079544547,0
+EMXF.US,D,20220105,000000,42.7168,42.7765,42.1201,42.1678,2186.8728880425,0
+EMXF.US,D,20220106,000000,42.2494,42.3787,42.2325,42.2325,1307.09643883,0
+EMXF.US,D,20220107,000000,42.4184,42.5577,42.2592,42.5121,6462.0837018157,0
+EMXF.US,D,20220110,000000,42.2693,42.506,42.248,42.506,1182.4195477416,0
+EMXF.US,D,20220111,000000,43.3235,43.424,43.2837,43.424,6190.6098260587,0
+EMXF.US,D,20220112,000000,43.9004,44.1192,43.8704,44.0853,6903.4801146206,0
+EMXF.US,D,20220113,000000,44.0098,44.0098,43.6666,43.6666,949.1531063504,0
+EMXF.US,D,20220114,000000,43.6318,43.7197,43.6317,43.7197,1206.55055892,0
+EMXF.US,D,20220118,000000,43.2837,43.2837,43.1641,43.1641,5807.5300236016,0
+EMXF.US,D,20220119,000000,43.2738,43.2947,43.2145,43.2145,1953.6064466513,0
+EMXF.US,D,20220120,000000,43.9799,44.0297,43.3941,43.3941,4972.9992203486,0
+EMXF.US,D,20220121,000000,43.3235,43.3235,42.8208,42.8208,3099.8294776253,0
+EMXF.US,D,20220124,000000,42.14,42.2218,41.4139,42.2218,4544.673771932,0
+EMXF.US,D,20220125,000000,42.2096,42.3389,42.0206,42.2816,1858.0878607368,0
+EMXF.US,D,20220126,000000,42.4383,42.4383,41.6725,41.7935,2791.1536263016,0
+EMXF.US,D,20220127,000000,41.5034,41.5532,41.279,41.279,5092.6488174415,0
+EMXF.US,D,20220128,000000,40.935,41.4178,40.935,41.4178,52602.587992515,0
+EMXF.US,D,20220131,000000,42.314,42.751,42.314,42.751,6320.3140111426,0
+EMXF.US,D,20220201,000000,42.5776,42.889,42.5776,42.889,13599.835716627,0
+EMXF.US,D,20220202,000000,42.8163,42.9027,42.8162,42.9027,3384.3743177706,0
+EMXF.US,D,20220203,000000,42.5378,42.6571,42.4891,42.4891,5514.9415130635,0
+EMXF.US,D,20220204,000000,42.498,42.7665,42.498,42.5969,9026.0036395207,0
+EMXF.US,D,20220207,000000,42.6671,42.866,42.5974,42.7268,11517.53054369,0
+EMXF.US,D,20220208,000000,42.7069,42.88,42.7068,42.88,3411.5217053463,0
+EMXF.US,D,20220209,000000,43.1743,43.5523,43.1743,43.5126,16250.225111054,0
+EMXF.US,D,20220210,000000,43.7013,43.7013,43.2767,43.2767,650.5318430177,0
+EMXF.US,D,20220211,000000,42.9655,42.9655,42.8262,42.8262,970.2677411315,0
+EMXF.US,D,20220215,000000,43.234,43.413,43.1892,43.3683,3376.3306473778,0
+EMXF.US,D,20220216,000000,43.0848,43.7512,43.0848,43.5914,17143.072524655,0
+EMXF.US,D,20220217,000000,43.5821,43.5821,43.1689,43.1689,2037.0595269766,0
+EMXF.US,D,20220218,000000,42.9058,42.9058,42.7652,42.7652,2387.9646478625,0
+EMXF.US,D,20220222,000000,42.3886,42.3886,42.0853,42.13,37865.578374106,0
+EMXF.US,D,20220223,000000,42.4284,42.4731,41.908,41.908,10660.879646857,0
+EMXF.US,D,20220224,000000,39.0568,40.4293,39.0568,40.4293,5757.2570836466,0
+EMXF.US,D,20220225,000000,41.4239,41.8356,41.4239,41.762,2899.7431766044,0
+EMXF.US,D,20220228,000000,41.0658,41.6228,41.0062,41.5473,8734.4205877817,0
+EMXF.US,D,20220301,000000,41.7222,41.7222,40.8669,41.026,15888.259943378,0
+EMXF.US,D,20220302,000000,41.2747,41.3344,40.9266,41.2789,5094.6597350397,0
+EMXF.US,D,20220303,000000,41.0758,41.404,40.7674,40.7674,4005.7478556144,0
+EMXF.US,D,20220304,000000,39.8425,40.1067,39.1591,39.8698,4230.9706266128,0
+EMXF.US,D,20220307,000000,38.6391,38.649,38.1827,38.2605,1406.6368599409,0
+EMXF.US,D,20220308,000000,38.5595,38.5595,38.5195,38.5195,2105.4307253154,0
+EMXF.US,D,20220309,000000,39.2556,39.6834,39.2209,39.6834,7641.48687316,0
+EMXF.US,D,20220310,000000,38.9275,38.9374,38.8279,38.9374,2293.4515207471,0
+EMXF.US,D,20220311,000000,39.3651,39.3651,38.1119,38.112,10970.56095698,0
+EMXF.US,D,20220314,000000,37.9727,37.9727,37.1572,37.2765,27665.198857236,0
+EMXF.US,D,20220315,000000,36.9334,37.5649,36.9334,37.5165,10889.118794253,0
+EMXF.US,D,20220316,000000,39.2855,40.6779,39.2855,40.6161,8588.6290619122,0
+EMXF.US,D,20220317,000000,40.0016,40.31,39.7331,40.3099,2471.4177281878,0
+EMXF.US,D,20220318,000000,40.5984,41.1156,40.5785,41.1056,12959.3584616,0
+EMXF.US,D,20220321,000000,40.0066,40.2017,40.0066,40.2017,3270.7574734723,0
+EMXF.US,D,20220322,000000,41.1385,41.1752,41.026,41.0509,6226.8063428263,0
+EMXF.US,D,20220323,000000,41.1255,41.1454,40.7774,40.8469,13759.703665683,0
+EMXF.US,D,20220324,000000,41.0062,41.1354,41.0062,41.1354,1392.5604367535,0
+EMXF.US,D,20220325,000000,40.6779,40.7376,40.5188,40.6969,15474.010918149,0
+EMXF.US,D,20220328,000000,40.8669,40.9564,40.7674,40.9219,3602.5588771753,0
+EMXF.US,D,20220329,000000,41.5581,41.6626,41.5532,41.63,4636.1705226501,0
+EMXF.US,D,20220330,000000,41.8416,41.8416,41.4228,41.5333,2355.7899662913,0
+EMXF.US,D,20220331,000000,40.9564,41.1255,40.7715,40.7715,5781.388094825,0
+EMXF.US,D,20220401,000000,41.6079,41.6079,41.3045,41.5333,15817.877827441,0
+EMXF.US,D,20220404,000000,41.9609,42.2782,41.9609,42.2703,2638.3238888384,0
+EMXF.US,D,20220405,000000,41.7919,41.7919,41.3145,41.3145,15249.79360595,0
+EMXF.US,D,20220406,000000,40.9266,40.9763,40.8172,40.8663,3412.5271641454,0
+EMXF.US,D,20220407,000000,40.5984,40.5984,40.4842,40.4842,629.4172082366,0
+EMXF.US,D,20220408,000000,40.5288,40.7376,40.4892,40.4892,5239.4458021101,0
+EMXF.US,D,20220411,000000,40.111,40.2006,40.1088,40.1856,1847.0278139467,0
+EMXF.US,D,20220412,000000,40.31,40.31,39.8127,39.8226,16876.625942893,0
+EMXF.US,D,20220413,000000,40.1806,40.2702,40.1309,40.2022,3476.8765272878,0
+EMXF.US,D,20220414,000000,39.7928,39.7928,39.6336,39.6336,25105.300754728,0
+EMXF.US,D,20220418,000000,39.2656,39.5441,39.2258,39.3154,6655.1317912429,0
+EMXF.US,D,20220419,000000,39.0469,39.1254,39.0369,39.0369,3409.5107877481,0
+EMXF.US,D,20220420,000000,38.9872,39.0817,38.8877,38.8939,5270.6150248822,0
+EMXF.US,D,20220421,000000,39.0369,39.0369,38.1686,38.2109,7987.3647000504,0
+EMXF.US,D,20220422,000000,38.3705,38.3705,38.0536,38.0536,25766.892644536,0
+EMXF.US,D,20220425,000000,37.7937,39.206,37.4058,39.206,10166.1939177,0
+EMXF.US,D,20220426,000000,37.7042,37.7042,36.7991,36.7991,4042.9498311811,0
+EMXF.US,D,20220427,000000,37.5351,37.5351,37.2268,37.4394,5076.5614766559,0
+EMXF.US,D,20220428,000000,37.4158,37.913,37.4158,37.9031,12733.130231802,0
+EMXF.US,D,20220429,000000,38.3606,38.3606,37.9084,37.9084,48379.661036295,0
+EMXF.US,D,20220502,000000,37.7639,37.923,37.4158,37.8301,11314.427866272,0
+EMXF.US,D,20220503,000000,38.112,39.7828,37.8434,39.7828,53469.293477339,0
+EMXF.US,D,20220504,000000,37.7837,38.4898,37.2964,37.2964,4286.2708605633,0
+EMXF.US,D,20220505,000000,37.6545,38.4103,36.6997,38.4103,3153.1187939776,0
+EMXF.US,D,20220506,000000,36.6002,36.7494,36.2765,36.3814,11209.860151166,0
+EMXF.US,D,20220509,000000,35.5857,35.7946,35.357,35.3769,14229.252924863,0
+EMXF.US,D,20220510,000000,35.9637,35.9637,35.3868,35.6653,9256.2537045146,0
+EMXF.US,D,20220511,000000,35.4465,35.6156,35.2894,35.2894,675.6683129952,0
+EMXF.US,D,20220512,000000,35.1159,35.1159,35.1159,35.1159,636.4554198303,0
+EMXF.US,D,20220513,000000,35.6454,36.1474,35.6156,36.1474,12032.32544883,0
+EMXF.US,D,20220516,000000,35.904,36.2024,35.904,35.9669,11833.244606608,0
+EMXF.US,D,20220517,000000,36.7394,36.809,35.1581,35.1581,1555.4447622077,0
+EMXF.US,D,20220518,000000,36.6201,36.7096,36.0731,36.1328,19218.339485997,0
+EMXF.US,D,20220519,000000,36.5903,36.6201,36.5007,36.5007,4235.9979206083,0
+EMXF.US,D,20220520,000000,36.6798,36.6897,34.7801,34.7801,10089.779048968,0
+EMXF.US,D,20220523,000000,36.7792,37.0478,36.7693,37.0478,4713.5908501808,0
+EMXF.US,D,20220524,000000,36.4013,36.4013,34.1735,34.1735,14260.422147635,0
+EMXF.US,D,20220525,000000,36.0333,36.64,36.0333,36.64,957.1967767432,0
+EMXF.US,D,20220526,000000,36.5107,37.1452,36.5107,36.9583,8739.4478817772,0
+EMXF.US,D,20220527,000000,37.376,38.9573,37.3461,38.9573,2421.1447882328,0
+EMXF.US,D,20220531,000000,38.3606,38.5595,38.1915,38.1915,46223.957371024,0
+EMXF.US,D,20220601,000000,37.9628,37.9727,37.6644,37.7982,8039.6485576036,0
+EMXF.US,D,20220602,000000,37.923,38.5048,37.923,38.5048,9189.893423774,0
+EMXF.US,D,20220603,000000,38.112,38.112,37.7539,37.7539,1718.3290876619,0
+EMXF.US,D,20220606,000000,38.3805,38.3805,38.0324,38.0722,2082.3051729361,0
+EMXF.US,D,20220607,000000,37.8583,38.1318,37.8583,38.1318,4231.9760854119,0
+EMXF.US,D,20220608,000000,38.3805,38.5993,38.3407,38.47,13083.029893889,0
+EMXF.US,D,20220609,000000,38.03,38.03,37.43,37.43,13460,0
+EMXF.US,D,20220610,000000,37.39,37.39,36.97,37.05,16634,0
+EMXF.US,D,20220613,000000,36.24,36.24,35.5459,35.59,11619,0
+EMXF.US,D,20220614,000000,36.09,36.37,36.04,36.37,10112,0
+EMXF.US,D,20220615,000000,36.58,36.9,35.3,35.3,8691,0
+EMXF.US,D,20220616,000000,35.8,35.83,35.5,35.68,12462,0
+EMXF.US,D,20220617,000000,36.09,36.14,35.75,35.85,11889,0
+EMXF.US,D,20220621,000000,36.59,36.76,36.51,36.69,51761,0
+EMXF.US,D,20220622,000000,36.02,36.26,34.82,34.82,14490,0
+EMXF.US,D,20220623,000000,36.23,36.2688,36.05,36.2688,15886,0
+EMXF.US,D,20220624,000000,36.72,37.107,36.72,37.107,6039,0
+EMXF.US,D,20220627,000000,37.23,37.23,37.09,37.17,11134,0
+EMXF.US,D,20220628,000000,37.29,37.29,36.83,36.8609,5643,0
+EMXF.US,D,20220629,000000,36.6,36.755,36.59,36.59,47325,0
+EMXF.US,D,20220630,000000,36.13,36.5,36.025,36.3888,6539,0
+EMXF.US,D,20220701,000000,36.235,36.2556,35.89,36.2556,11153,0
+EMXF.US,D,20220705,000000,35.6,36.2,35.5,36.142,50460,0
+EMXF.US,D,20220706,000000,35.69,36.04,35.64,35.9203,19940,0
+EMXF.US,D,20220707,000000,36.72,36.77,36.62,36.62,1738,0
+EMXF.US,D,20220708,000000,36.59,36.6,36.4702,36.58,6216,0
+EMXF.US,D,20220711,000000,35.75,35.75,35.27,35.27,7272,0
+EMXF.US,D,20220712,000000,35.31,35.34,35.13,35.29,3946,0
+EMXF.US,D,20220713,000000,34.82,35.2,34.82,34.98,6940,0
+EMXF.US,D,20220714,000000,34.57,34.88,34.54,34.88,15471,0
+EMXF.US,D,20220715,000000,34.62,34.98,34.62,34.88,7502,0
+EMXF.US,D,20220718,000000,35.48,35.614,35.1884,35.29,3286,0
+EMXF.US,D,20220719,000000,35.64,35.73,33.95,33.95,11750,0
+EMXF.US,D,20220720,000000,35.62,35.81,35.62,35.75,6575,0
+EMXF.US,D,20220721,000000,35.98,36.3,35.98,36.3,20075,0
+EMXF.US,D,20220722,000000,36.24,36.24,35.72,35.83,7258,0
+EMXF.US,D,20220725,000000,35.77,35.93,35.77,35.83,26173,0
+EMXF.US,D,20220726,000000,35.75,35.75,35.46,35.56,6636,0
+EMXF.US,D,20220727,000000,35.7482,36.33,35.6769,36.33,17799,0
+EMXF.US,D,20220728,000000,35.81,36.215,35.81,36.17,21532,0
+EMXF.US,D,20220729,000000,35.8,36.03,35.65,36.03,2470,0
+EMXF.US,D,20220801,000000,35.69,35.88,35.53,35.67,8626,0
+EMXF.US,D,20220802,000000,35.42,35.9,35.42,35.58,53654,0
+EMXF.US,D,20220803,000000,35.57,35.9,35.57,35.9,1609,0
+EMXF.US,D,20220804,000000,36.14,36.27,36.14,36.23,15171,0
+EMXF.US,D,20220805,000000,36.22,36.249,36.0625,36.18,7068,0
+EMXF.US,D,20220808,000000,36.36,36.44,36.29,36.29,3071,0
+EMXF.US,D,20220809,000000,36.18,36.24,36.125,36.2,8381,0
+EMXF.US,D,20220810,000000,36.32,36.63,36.3,36.6245,6620,0
+EMXF.US,D,20220811,000000,36.95,37.06,36.8378,36.92,13795,0
+EMXF.US,D,20220812,000000,36.74,37.15,36.74,37.1,4302,0
+EMXF.US,D,20220815,000000,36.88,37.0699,36.86,36.9747,21949,0
+EMXF.US,D,20220816,000000,36.86,36.87,36.79,36.85,9086,0
+EMXF.US,D,20220817,000000,36.82,36.83,36.64,36.73,19510,0
+EMXF.US,D,20220818,000000,36.2901,36.4499,36,36,2673,0
+EMXF.US,D,20220819,000000,35.98,35.98,35.858,35.93,3990,0
+EMXF.US,D,20220822,000000,35.78,35.8,35.69,35.73,7266,0
+EMXF.US,D,20220823,000000,35.65,35.85,35.65,35.65,1754,0
+EMXF.US,D,20220824,000000,35.45,35.96,35.45,35.83,191036,0
+EMXF.US,D,20220825,000000,36.385,36.54,36.385,36.51,15227,0
+EMXF.US,D,20220826,000000,36.88,37.04,36.04,36.0835,41787,0
+EMXF.US,D,20220829,000000,35.95,37.57,35.84,37.57,3987,0
+EMXF.US,D,20220830,000000,35.99,35.99,35.24,35.31,5115,0
+EMXF.US,D,20220831,000000,35.62,35.82,35.46,35.5,12810,0
+EMXF.US,D,20220901,000000,35.1599,35.1599,34.79,35.15,10637,0
+EMXF.US,D,20220902,000000,34.94,35.17,34.69,34.7187,45280,0
+EMXF.US,D,20220906,000000,34.74,34.74,34.385,34.46,1459,0
+EMXF.US,D,20220907,000000,34.26,34.74,34.26,34.74,2645,0
+EMXF.US,D,20220908,000000,34.5194,34.77,34.5194,34.77,29993,0
+EMXF.US,D,20220909,000000,35.27,35.37,35.27,35.37,20877,0
+EMXF.US,D,20220912,000000,35.7,35.91,35.7,35.91,3422,0
+EMXF.US,D,20220913,000000,35.12,35.12,34.6,34.6,7983,0
+EMXF.US,D,20220914,000000,34.84,34.86,34.8199,34.85,2234,0
+EMXF.US,D,20220915,000000,34.58,34.58,34.454,34.454,3009,0
+EMXF.US,D,20220916,000000,34.21,34.21,33.971,34.11,5609,0
+EMXF.US,D,20220919,000000,33.96,34.47,33.96,34.47,7925,0
+EMXF.US,D,20220920,000000,34.23,34.24,33.98,34.01,7741,0
+EMXF.US,D,20220921,000000,33.68,33.82,33.48,33.49,2536,0
+EMXF.US,D,20220922,000000,33.43,33.59,33.15,33.15,3056,0
+EMXF.US,D,20220923,000000,32.84,32.84,32.4799,32.65,3751,0
+EMXF.US,D,20220926,000000,32.54,32.54,32.25,32.32,11710,0
+EMXF.US,D,20220927,000000,32.59,32.59,32.135,32.1771,8425,0
+EMXF.US,D,20220928,000000,31.99,32.64,31.99,32.5,8411,0
+EMXF.US,D,20220929,000000,32.06,32.06,31.5401,31.8149,9640,0
+EMXF.US,D,20220930,000000,31.82,31.969,31.6725,31.6725,3123,0
+EMXF.US,D,20221003,000000,32.03,32.32,32.03,32.212,85950,0
+EMXF.US,D,20221004,000000,33.16,33.28,33.1265,33.18,13470,0
+EMXF.US,D,20221005,000000,33.095,33.2461,32.9299,33.1686,2016,0
+EMXF.US,D,20221006,000000,33.0388,33.04,32.879,32.879,3971,0
+EMXF.US,D,20221007,000000,32.268,32.33,32.197,32.2385,33126,0
+EMXF.US,D,20221010,000000,32.2,32.2,31.69,31.8614,29894,0
+EMXF.US,D,20221011,000000,31.338,31.665,31.3102,31.3368,13492,0
+EMXF.US,D,20221012,000000,31.32,31.3297,31.28,31.3297,1040,0
+EMXF.US,D,20221013,000000,30.7,31.525,30.7,31.52,3179,0
+EMXF.US,D,20221014,000000,31.33,31.33,31.06,31.06,1256,0
+EMXF.US,D,20221017,000000,31.76,31.96,31.76,31.9,18167,0
+EMXF.US,D,20221018,000000,31.8599,31.93,31.7644,31.8731,5590,0
+EMXF.US,D,20221019,000000,31.53,31.53,31.31,31.31,556,0
+EMXF.US,D,20221020,000000,31.7436,31.97,31.5,31.55,5875,0
+EMXF.US,D,20221021,000000,31.67,32.07,31.5,31.99,21066,0
+EMXF.US,D,20221024,000000,30.89,30.89,30.59,30.72,4088,0
+EMXF.US,D,20221025,000000,30.98,31.11,30.98,31,2551,0
+EMXF.US,D,20221026,000000,31.57,31.63,31.49,31.5,5769,0
+EMXF.US,D,20221027,000000,31.3,31.43,31.28,31.28,1703,0
+EMXF.US,D,20221028,000000,30.98,31.19,30.8601,31.19,8587,0
+EMXF.US,D,20221031,000000,30.88,31.08,30.8,31,3492,0
+EMXF.US,D,20221101,000000,31.66,31.66,31.45,31.45,1995,0
+EMXF.US,D,20221102,000000,31.55,33.12,31.48,33.12,35702,0
+EMXF.US,D,20221103,000000,31.08,31.55,31.08,31.35,21680,0
+EMXF.US,D,20221104,000000,32.33,32.78,32.33,32.78,20347,0
+EMXF.US,D,20221107,000000,32.98,32.98,32.665,32.74,6953,0
+EMXF.US,D,20221108,000000,32.665,33.02,32.6306,32.79,13079,0
+EMXF.US,D,20221109,000000,32.68,34.16,32.29,34.16,62606,0
+EMXF.US,D,20221110,000000,33.26,33.43,33.18,33.43,19290,0
+EMXF.US,D,20221114,000000,34.18,34.24,33.94,34.02,13365,0
+EMXF.US,D,20221115,000000,34.85,34.92,34.42,34.77,12049,0
+EMXF.US,D,20221116,000000,34.34,34.34,33.9,33.92,12529,0
+EMXF.US,D,20221117,000000,34.145,34.24,34.145,34.24,2103,0
+EMXF.US,D,20221118,000000,34.01,34.02,33.925,33.985,6357,0
+EMXF.US,D,20221121,000000,33.75,33.91,33.49,33.91,5365,0
+EMXF.US,D,20221122,000000,33.59,33.65,33.32,33.56,20426,0
+EMXF.US,D,20221123,000000,33.79,34.41,33.77,34.41,4635,0
+EMXF.US,D,20221125,000000,34.05,34.05,33.825,33.83,4152,0
+EMXF.US,D,20221128,000000,33.76,33.91,33.6914,33.6914,4814,0
+EMXF.US,D,20221129,000000,34.47,34.47,34.33,34.39,23862,0
+EMXF.US,D,20221130,000000,35.14,35.62,35.14,35.6,5109,0
+EMXF.US,D,20221201,000000,35.42,35.42,35.18,35.18,1979,0
+EMXF.US,D,20221202,000000,35.39,35.66,35.27,35.62,6641,0
+EMXF.US,D,20221205,000000,35.54,35.54,34.99,35.1514,62618,0
+EMXF.US,D,20221206,000000,35.1,35.17,35.02,35.14,11223,0
+EMXF.US,D,20221207,000000,34.56,34.921,34.56,34.81,4862,0
+EMXF.US,D,20221208,000000,35.285,35.37,35.24,35.37,8829,0
+EMXF.US,D,20221209,000000,35.346,35.43,34.96,34.96,13115,0
+EMXF.US,D,20221212,000000,34.68,34.888,34,34,17784,0
+EMXF.US,D,20221213,000000,35.035,36.06,34.505,36.06,8952,0
+EMXF.US,D,20221214,000000,34.4,34.669,34.4,34.43,11699,0
+EMXF.US,D,20221215,000000,34.11,34.11,33.62,33.68,19061,0
+EMXF.US,D,20221216,000000,33.92,34.03,33.721,33.8,41578,0
+EMXF.US,D,20221219,000000,34.01,34.01,33.73,33.91,13498,0
+EMXF.US,D,20221220,000000,33.78,33.99,33.78,33.91,18614,0
+EMXF.US,D,20221221,000000,33.955,34.29,33.92,34.2681,5580,0
+EMXF.US,D,20221222,000000,34.25,35.22,33.77,35.22,1301,0
+EMXF.US,D,20221223,000000,34.12,34.12,33.95,33.95,10379,0
+EMXF.US,D,20221227,000000,34.3,34.55,34.3,34.55,4319,0
+EMXF.US,D,20221228,000000,34.27,34.27,33.87,33.87,16252,0
+EMXF.US,D,20221229,000000,34.5799,34.58,34.46,34.537,1831,0
+EMXF.US,D,20221230,000000,34.25,34.25,34.0099,34.0548,5625,0
+EMXF.US,D,20230103,000000,34.4848,34.56,34.305,34.4003,7232,0
+EMXF.US,D,20230104,000000,35.04,35.51,35.02,35.4542,4493,0
+EMXF.US,D,20230105,000000,35.35,35.45,35.29,35.35,3782,0
+EMXF.US,D,20230106,000000,35.57,36.006,35.45,35.9755,7842,0
+EMXF.US,D,20230109,000000,36.5,36.5,36.2434,36.2434,7228,0
+EMXF.US,D,20230110,000000,36.31,37.9,36.17,37.9,17087,0
+EMXF.US,D,20230111,000000,36.49,36.67,36.444,36.67,52795,0
+EMXF.US,D,20230112,000000,36.77,36.87,36.6,36.87,4830,0
+EMXF.US,D,20230113,000000,36.85,37.04,36.84,37.02,16949,0
+EMXF.US,D,20230117,000000,36.91,38.4,36.76,38.4,7976,0
+EMXF.US,D,20230118,000000,37.32,37.32,36.53,36.53,7753,0
+EMXF.US,D,20230119,000000,36.75,36.9,36.68,36.87,2920,0
+EMXF.US,D,20230120,000000,36.97,37.31,36.965,37.26,1956,0
+EMXF.US,D,20230123,000000,37.5,37.7399,37.5,37.69,2718,0
+EMXF.US,D,20230124,000000,37.56,37.67,37.56,37.6168,4019,0
+EMXF.US,D,20230125,000000,37.539,37.71,37.539,37.6584,2395,0
+EMXF.US,D,20230126,000000,37.95,38.01,37.895,37.9,2564,0
+EMXF.US,D,20230127,000000,37.73,37.7415,37.73,37.7415,563,0
+EMXF.US,D,20230130,000000,37.295,37.37,37.03,37.03,9995,0
+EMXF.US,D,20230131,000000,36.95,37,36.8199,36.9728,12040,0
+EMXF.US,D,20230201,000000,37.32,37.67,37.05,37.5153,6173,0
+EMXF.US,D,20230202,000000,37.24,37.359,37.22,37.35,2075,0
+EMXF.US,D,20230203,000000,36.92,36.97,36.612,36.6389,10363,0
+EMXF.US,D,20230206,000000,36.01,36.28,35.965,36.1747,12982,0
+EMXF.US,D,20230207,000000,36.2592,36.344,36.018,36.334,6718,0
+EMXF.US,D,20230208,000000,36.225,36.295,36.16,36.2019,3660,0
+EMXF.US,D,20230209,000000,36.68,36.73,36.2,36.3,5537,0
+EMXF.US,D,20230210,000000,35.99,35.99,35.89,35.9603,1588,0
+EMXF.US,D,20230213,000000,36.1,36.27,36.1,36.245,2848,0
+EMXF.US,D,20230214,000000,36.1,36.1682,36.03,36.1429,3348,0
+EMXF.US,D,20230215,000000,35.77,35.87,35.65,35.8611,2989,0
+EMXF.US,D,20230216,000000,35.76,36.01,35.614,35.8048,6494,0
+EMXF.US,D,20230217,000000,35.38,35.488,35.36,35.4858,1633,0
+EMXF.US,D,20230221,000000,35.34,35.34,35.059,35.059,9614,0
+EMXF.US,D,20230222,000000,34.95,35.04,34.85,34.8733,8691,0
+EMXF.US,D,20230223,000000,35.25,35.25,35,35.0448,2978,0
+EMXF.US,D,20230224,000000,34.34,34.34,34.19,34.19,1556,0
+EMXF.US,D,20230227,000000,34.44,34.469,34.3601,34.404,2055,0
+EMXF.US,D,20230228,000000,34.24,34.42,34.1943,34.1943,7666,0
+EMXF.US,D,20230301,000000,34.86,34.86,34.8099,34.8291,2286,0
+EMXF.US,D,20230302,000000,34.65,35.03,34.65,34.9441,7816,0
+EMXF.US,D,20230303,000000,34.9,35.28,34.9,35.2252,15172,0
+EMXF.US,D,20230306,000000,35.09,35.335,35.09,35.11,2329,0
+EMXF.US,D,20230307,000000,34.9,34.9,34.58,34.6275,2804,0
+EMXF.US,D,20230308,000000,34.56,34.749,34.56,34.685,4109,0
+EMXF.US,D,20230309,000000,34.49,34.49,33.9625,33.9625,3577,0
+EMXF.US,D,20230310,000000,34.139,34.139,33.72,33.72,1196,0
+EMXF.US,D,20230313,000000,33.67,33.888,33.67,33.7075,1592,0
+EMXF.US,D,20230314,000000,33.74,33.76,33.54,33.7209,11174,0
+EMXF.US,D,20230315,000000,33.06,33.08,32.9,33.08,5237,0
+EMXF.US,D,20230316,000000,33.13,33.6227,33.13,33.6227,580,0
+EMXF.US,D,20230317,000000,33.62,33.62,33.415,33.4815,18294,0
+EMXF.US,D,20230320,000000,33.31,33.65,33.31,33.52,5594,0
+EMXF.US,D,20230321,000000,33.92,33.92,33.731,33.9004,5072,0
+EMXF.US,D,20230322,000000,34.08,34.37,34.01,34.01,6919,0
+EMXF.US,D,20230323,000000,34.68,34.68,34.38,34.4668,2744,0
+EMXF.US,D,20230324,000000,34.29,34.43,34.22,34.383,2233,0
+EMXF.US,D,20230327,000000,34.29,34.29,34.09,34.2057,4853,0
+EMXF.US,D,20230328,000000,34.46,34.74,34.46,34.7161,3518,0
+EMXF.US,D,20230329,000000,34.83,34.87,34.8032,34.84,3281,0
+EMXF.US,D,20230330,000000,35.22,35.259,35.12,35.2152,1104,0
+EMXF.US,D,20230331,000000,35.08,35.08,35.02,35.0489,455,0
+EMXF.US,D,20230403,000000,35.05,35.12,34.975,35.0669,8301,0
+EMXF.US,D,20230404,000000,34.9,35.12,34.9,35,2484,0
+EMXF.US,D,20230405,000000,35.07,35.07,34.6356,34.7047,2136,0
+EMXF.US,D,20230406,000000,34.64,35.01,34.64,34.86,3427,0
+EMXF.US,D,20230410,000000,34.82,34.8498,34.7601,34.8286,5909,0
+EMXF.US,D,20230411,000000,35.07,35.16,35.05,35.09,5920,0
+EMXF.US,D,20230412,000000,35.13,35.13,34.8275,34.8275,4857,0
+EMXF.US,D,20230413,000000,35.13,35.4,35.13,35.3081,4141,0
+EMXF.US,D,20230414,000000,35.33,35.33,35.09,35.1546,6841,0
+EMXF.US,D,20230417,000000,35.28,35.33,35.205,35.3006,2736,0
+EMXF.US,D,20230418,000000,35.345,35.345,35.21,35.28,1914,0
+EMXF.US,D,20230419,000000,34.96,34.97,34.9098,34.9098,2370,0
+EMXF.US,D,20230420,000000,35.02,35.03,34.7924,34.8251,5803,0
+EMXF.US,D,20230421,000000,34.69,34.69,34.48,34.5235,835,0
+EMXF.US,D,20230424,000000,34.45,34.4662,34.45,34.4662,2044,0
+EMXF.US,D,20230425,000000,34.01,34.01,33.8638,33.8638,11351,0
+EMXF.US,D,20230426,000000,34.25,34.295,34.0759,34.0759,4030,0
+EMXF.US,D,20230427,000000,34.21,34.62,34.21,34.55,3455,0
+EMXF.US,D,20230428,000000,34.769,34.78,34.715,34.715,3337,0
+EMXF.US,D,20230501,000000,34.65,34.65,34.585,34.587,2548,0
+EMXF.US,D,20230502,000000,34.18,34.28,34.15,34.2327,2978,0
+EMXF.US,D,20230503,000000,34.36,34.4799,34.2291,34.2291,5008,0
+EMXF.US,D,20230504,000000,34.69,34.73,34.56,34.5928,7025,0
+EMXF.US,D,20230505,000000,34.94,35.13,34.94,35.0553,2258,0
+EMXF.US,D,20230508,000000,35.34,35.34,35.0811,35.1355,2634,0
+EMXF.US,D,20230509,000000,34.96,34.96,34.864,34.92,1449,0
+EMXF.US,D,20230510,000000,34.97,34.97,34.78,34.8617,3202,0
+EMXF.US,D,20230511,000000,34.8,34.88,34.685,34.8123,1750,0
+EMXF.US,D,20230512,000000,34.74,34.74,34.36,34.4291,8353,0
+EMXF.US,D,20230515,000000,34.84,35.08,34.78,35.025,3110,0
+EMXF.US,D,20230516,000000,34.95,34.96,34.83,34.8441,25184,0
+EMXF.US,D,20230517,000000,34.86,34.9703,34.76,34.9703,4748,0
+EMXF.US,D,20230518,000000,35.04,35.04,34.73,34.8109,2205,0
+EMXF.US,D,20230519,000000,34.9,34.9,34.7,34.7,3894,0
+EMXF.US,D,20230522,000000,35.15,35.23,35.069,35.09,2804,0
+EMXF.US,D,20230523,000000,34.87,34.87,34.53,34.55,3159,0
+EMXF.US,D,20230524,000000,34.52,34.52,34.191,34.2351,3270,0
+EMXF.US,D,20230525,000000,34.47,34.47,34.13,34.2,5315,0
+EMXF.US,D,20230526,000000,34.63,34.79,34.54,34.78,10991,0
+EMXF.US,D,20230530,000000,34.71,34.71,34.18,34.2698,5417,0
+EMXF.US,D,20230531,000000,34.2,34.2,33.8725,34.0452,5340,0
+EMXF.US,D,20230601,000000,34.2,34.67,34.2,34.66,1629,0
+EMXF.US,D,20230602,000000,35.28,35.28,35.16,35.16,383,0
+EMXF.US,D,20230605,000000,35.09,35.8652,35.09,35.8652,1075,0
+EMXF.US,D,20230606,000000,35.27,35.6,35.21,35.48,2600,0
+EMXF.US,D,20230607,000000,35.54,35.585,35.1747,35.1747,3251,0
+EMXF.US,D,20230608,000000,35.28,36.6568,35.28,35.4074,1547,0
+EMXF.US,D,20230609,000000,35.55,35.63,35.47,35.5271,7086,0
+EMXF.US,D,20230612,000000,35.7,35.7,35.6348,35.6348,423,0
+EMXF.US,D,20230613,000000,36.15,36.15,35.93,35.9841,4872,0
+EMXF.US,D,20230614,000000,36.145,36.33,36.1,36.33,3855,0
+EMXF.US,D,20230615,000000,36.65,36.73,36.65,36.6759,359,0
+EMXF.US,D,20230616,000000,36.9,36.9,36.42,36.5316,16603,0
+EMXF.US,D,20230620,000000,36.11,36.11,35.8143,35.8143,1976,0
+EMXF.US,D,20230621,000000,35.77,35.77,35.62,35.7145,5932,0
+EMXF.US,D,20230622,000000,35.59,35.63,35.465,35.61,2414,0
+EMXF.US,D,20230623,000000,34.909,35.11,34.909,34.98,13465,0
+EMXF.US,D,20230626,000000,35.199,35.26,35.123,35.123,2185,0
+EMXF.US,D,20230627,000000,35.31,35.57,35.31,35.5006,4024,0
+EMXF.US,D,20230628,000000,35.31,35.31,35.25,35.25,178,0
+EMXF.US,D,20230629,000000,35.109,35.15,35.0925,35.0925,996,0
+EMXF.US,D,20230630,000000,35.46,35.5,35.4475,35.4856,1692,0
+EMXF.US,D,20230703,000000,35.91,35.91,35.87,35.8887,680,0
+EMXF.US,D,20230705,000000,35.8,35.8,35.6,35.71,3010,0
+EMXF.US,D,20230706,000000,34.9,34.9,34.9,34.9,471,0
+EMXF.US,D,20230707,000000,35.13,35.72,35.13,35.4814,1429,0
+EMXF.US,D,20230710,000000,35.47,35.54,35.325,35.52,43937,0
+EMXF.US,D,20230711,000000,35.72,35.81,35.54,35.64,8011,0
+EMXF.US,D,20230712,000000,36.115,36.4899,36.115,36.4311,1701,0
+EMXF.US,D,20230713,000000,36.78,36.88,36.7,36.7984,14841,0
+EMXF.US,D,20230714,000000,36.86,36.86,36.545,36.5531,8663,0
+EMXF.US,D,20230717,000000,36.34,36.68,36.33,36.6252,10510,0
+EMXF.US,D,20230718,000000,36.47,36.58,36.37,36.47,2657,0
+EMXF.US,D,20230719,000000,36.53,36.53,36.4,36.41,2247,0
+EMXF.US,D,20230720,000000,36.14,36.159,36.05,36.05,9900,0
+EMXF.US,D,20230721,000000,36.15,36.21,36.0593,36.0593,7178,0
+EMXF.US,D,20230724,000000,36.03,36.71,36.03,36.64,2529,0
+EMXF.US,D,20230725,000000,36.9,36.91,36.7701,36.8241,3231,0
+EMXF.US,D,20230726,000000,36.89,37.1031,36.89,37.1031,5810,0
+EMXF.US,D,20230727,000000,37.08,37.08,36.7289,36.7289,1562,0
+EMXF.US,D,20230728,000000,37.73,37.78,37.61,37.75,7593,0
+EMXF.US,D,20230731,000000,37.65,37.859,37.5375,37.83,5339,0
+EMXF.US,D,20230801,000000,37.4189,37.4189,37.2175,37.27,2977,0
+EMXF.US,D,20230802,000000,36.39,36.44,36.33,36.4,3565,0
+EMXF.US,D,20230803,000000,36.53,36.53,36.5,36.52,1764,0
+EMXF.US,D,20230804,000000,36.735,36.81,36.5,36.5,3919,0
+EMXF.US,D,20230807,000000,36.4988,36.54,36.35,36.54,1444,0
+EMXF.US,D,20230808,000000,35.89,36.06,35.89,36.005,2365,0
+EMXF.US,D,20230809,000000,36.18,36.18,36.0251,36.0251,1735,0
+EMXF.US,D,20230810,000000,36.6,36.61,36.1362,36.2,3888,0
+EMXF.US,D,20230811,000000,35.62,35.62,35.54,35.54,330,0
+EMXF.US,D,20230814,000000,35.19,35.37,35.19,35.37,2895,0
+EMXF.US,D,20230815,000000,34.88,35.1474,34.82,34.82,29251,0
+EMXF.US,D,20230816,000000,34.78,34.78,34.58,34.58,4195,0
+EMXF.US,D,20230817,000000,34.79,34.79,34.54,34.54,1646,0
+EMXF.US,D,20230818,000000,34.379,34.379,34.2601,34.32,1609,0
+EMXF.US,D,20230821,000000,34.24,34.48,34.24,34.48,2192,0
+EMXF.US,D,20230822,000000,34.4158,34.46,34.3001,34.44,17307,0
+EMXF.US,D,20230823,000000,35.01,35.01,34.9091,34.9091,769,0
+EMXF.US,D,20230824,000000,35.0199,35.02,34.7601,34.86,1227,0
+EMXF.US,D,20230825,000000,34.68,34.89,34.68,34.88,1327,0
+EMXF.US,D,20230828,000000,35.1609,35.27,35.13,35.15,3839,0
+EMXF.US,D,20230829,000000,35.57,35.64,35.53,35.64,26218,0
+EMXF.US,D,20230830,000000,35.49,35.495,35.42,35.42,821,0
+EMXF.US,D,20230831,000000,35.14,35.15,35.0281,35.07,3074,0
+EMXF.US,D,20230901,000000,35.465,35.529,35.3662,35.41,8234,0
+EMXF.US,D,20230905,000000,35.09,35.15,34.9908,35.07,5648,0
+EMXF.US,D,20230906,000000,34.89,34.97,34.84,34.84,1636,0
+EMXF.US,D,20230907,000000,34.39,34.449,34.36,34.44,3495,0
+EMXF.US,D,20230908,000000,34.48,34.52,34.4,34.4484,8174,0
+EMXF.US,D,20230911,000000,34.81,34.91,34.76,34.91,3392,0
+EMXF.US,D,20230912,000000,34.8999,35.03,34.77,34.77,4942,0
+EMXF.US,D,20230913,000000,34.9,34.9,34.71,34.86,2852,0
+EMXF.US,D,20230914,000000,34.95,35.109,34.915,34.95,10281,0
+EMXF.US,D,20230915,000000,34.97,34.97,34.84,34.96,7109,0
+EMXF.US,D,20230918,000000,34.89,34.89,34.76,34.87,3882,0
+EMXF.US,D,20230919,000000,34.64,34.69,34.5,34.6186,8104,0
+EMXF.US,D,20230920,000000,34.81,34.85,34.54,34.54,8447,0
+EMXF.US,D,20230921,000000,34.06,34.07,33.85,33.85,2086,0
+EMXF.US,D,20230922,000000,34.42,34.42,34.36,34.42,902,0
+EMXF.US,D,20230925,000000,34.2,34.28,34.125,34.28,6104,0
+EMXF.US,D,20230926,000000,33.889,33.889,33.7556,33.7556,723,0
+EMXF.US,D,20230927,000000,33.879,33.879,33.675,33.81,2172,0
+EMXF.US,D,20230928,000000,33.6403,33.87,33.6403,33.73,6744,0
+EMXF.US,D,20230929,000000,34.27,34.27,33.74,33.86,2074,0
+EMXF.US,D,20231002,000000,33.71,33.71,33.56,33.58,4413,0
+EMXF.US,D,20231003,000000,33.36,33.36,33.16,33.33,59277,0
+EMXF.US,D,20231004,000000,33.22,33.43,33.18,33.3342,21928,0
+EMXF.US,D,20231005,000000,33.48,33.69,33.3565,33.69,18054,0
+EMXF.US,D,20231006,000000,34.035,34.12,33.92,33.92,3498,0
+EMXF.US,D,20231009,000000,33.59,33.8,33.43,33.8,4701,0
+EMXF.US,D,20231010,000000,34.17,34.389,34.17,34.36,7025,0
+EMXF.US,D,20231011,000000,34.64,34.65,34.3963,34.43,10933,0
+EMXF.US,D,20231012,000000,34.36,34.42,33.96,34.1197,12987,0
+EMXF.US,D,20231013,000000,34.27,34.279,33.9302,33.9302,3881,0
+EMXF.US,D,20231016,000000,33.92,34.29,33.92,34.2104,1419,0
+EMXF.US,D,20231017,000000,34.24,34.249,33.98,33.98,2082,0
+EMXF.US,D,20231018,000000,33.74,33.74,33.38,33.38,2220,0
+EMXF.US,D,20231019,000000,33.35,33.45,33.31,33.3348,286155,0
+EMXF.US,D,20231020,000000,33.04,33.04,32.9247,32.9247,624,0
+EMXF.US,D,20231023,000000,32.97,33.12,32.89,32.9543,1855,0
+EMXF.US,D,20231024,000000,33.43,33.48,33.31,33.41,8034,0
+EMXF.US,D,20231025,000000,33.035,33.16,32.95,32.99,4399,0
+EMXF.US,D,20231026,000000,32.73,32.92,32.73,32.75,5695,0
+EMXF.US,D,20231027,000000,32.84,32.84,32.66,32.795,749,0
+EMXF.US,D,20231030,000000,33.17,33.275,33.1,33.11,2430,0
+EMXF.US,D,20231031,000000,33,33.19,32.7305,33.07,6730,0
+EMXF.US,D,20231101,000000,33.08,33.2675,33.03,33.24,4476,0
+EMXF.US,D,20231102,000000,33.71,33.79,33.675,33.76,14138,0
+EMXF.US,D,20231103,000000,34.37,34.47,34.37,34.38,4717,0
+EMXF.US,D,20231106,000000,34.6821,34.6821,34.64,34.66,1157,0
+EMXF.US,D,20231107,000000,34.35,35.41,34.35,34.49,3247,0
+EMXF.US,D,20231108,000000,34.45,34.5,34.33,34.43,18039,0
+EMXF.US,D,20231109,000000,34.26,34.26,33.9201,33.95,3165,0
+EMXF.US,D,20231110,000000,34.1,34.25,34.06,34.12,4853,0
+EMXF.US,D,20231113,000000,34.21,34.29,34.08,34.2,4703,0
+EMXF.US,D,20231114,000000,34.745,35.0899,34.745,35.02,7092,0
+EMXF.US,D,20231115,000000,35.52,35.57,35.42,35.49,13186,0
+EMXF.US,D,20231116,000000,34.94,35.01,34.84,34.88,21845,0
+EMXF.US,D,20231117,000000,34.935,35.06,34.935,35.05,6075,0
+EMXF.US,D,20231120,000000,35.275,35.47,35.2401,35.4,3002,0
+EMXF.US,D,20231121,000000,35.16,35.25,35.16,35.25,3778,0
+EMXF.US,D,20231122,000000,35.27,35.33,35.0634,35.0634,2504,0
+EMXF.US,D,20231124,000000,34.92,35.1464,34.92,35.0936,9278,0
+EMXF.US,D,20231127,000000,35.07,35.07,34.8505,34.99,3212,0
+EMXF.US,D,20231128,000000,35.01,35.1792,34.96,35.06,2128,0
+EMXF.US,D,20231129,000000,34.97,34.97,34.745,34.82,1310,0
+EMXF.US,D,20231130,000000,34.76,34.86,34.7503,34.8156,1783,0
+EMXF.US,D,20231201,000000,34.5233,35.01,34.5233,34.9053,6096,0
+EMXF.US,D,20231204,000000,34.57,34.57,34.37,34.55,7059,0
+EMXF.US,D,20231205,000000,34.14,34.42,34.14,34.41,15359,0
+EMXF.US,D,20231206,000000,34.5,34.52,34.43,34.43,3047,0
+EMXF.US,D,20231207,000000,34.54,34.61,34.51,34.5446,2983,0
+EMXF.US,D,20231208,000000,34.3545,34.43,34.3198,34.42,3388,0
+EMXF.US,D,20231211,000000,34.33,34.52,34.1,34.43,8061,0
+EMXF.US,D,20231212,000000,34.41,34.49,34.28,34.44,4549,0
+EMXF.US,D,20231213,000000,34.26,34.85,34.06,34.85,9693,0
+EMXF.US,D,20231214,000000,35.42,35.4855,35.3461,35.41,6161,0
+EMXF.US,D,20231215,000000,35.6,35.64,35.32,35.32,15479,0
+EMXF.US,D,20231218,000000,35.11,35.33,35.11,35.22,7003,0
+EMXF.US,D,20231219,000000,35.46,35.62,35.34,35.56,11917,0
+EMXF.US,D,20231220,000000,35.07,35.07,34.24,34.24,5421,0
+EMXF.US,D,20231221,000000,34.7457,34.96,34.74,34.96,13406,0
+EMXF.US,D,20231222,000000,34.715,34.93,34.71,34.93,13389,0
+EMXF.US,D,20231226,000000,35.25,35.25,34.99,35.23,3844,0
+EMXF.US,D,20231227,000000,35.365,35.39,35.2101,35.2679,8570,0
+EMXF.US,D,20231228,000000,35.66,35.67,35.41,35.45,17634,0
+EMXF.US,D,20231229,000000,35.63,35.69,34.51,35.5,6787,0
+EMXF.US,D,20240102,000000,35.01,35.079,34.88,34.88,4423,0
+EMXF.US,D,20240103,000000,34.7105,34.85,34.6701,34.82,3920,0
+EMXF.US,D,20240104,000000,34.81,34.81,34.57,34.72,5775,0
+EMXF.US,D,20240105,000000,35.03,35.03,34.7481,34.77,10023,0
+EMXF.US,D,20240108,000000,34.61,34.86,34.61,34.82,4706,0
+EMXF.US,D,20240109,000000,34.56,34.56,34.33,34.38,1616,0
+EMXF.US,D,20240110,000000,34.41,34.43,34.32,34.43,4918,0
+EMXF.US,D,20240111,000000,34.4,34.62,34.26,34.62,4717,0
+EMXF.US,D,20240112,000000,34.675,34.75,34.56,34.56,5948,0
+EMXF.US,D,20240116,000000,34.04,34.04,33.7201,33.8046,7892,0
+EMXF.US,D,20240117,000000,33.2591,33.4,33.251,33.4,3481,0
+EMXF.US,D,20240118,000000,33.6,33.61,33.4,33.555,2359,0
+EMXF.US,D,20240119,000000,33.72,33.99,33.5898,33.99,8466,0
+EMXF.US,D,20240122,000000,33.4902,33.63,33.47,33.49,11036,0
+EMXF.US,D,20240123,000000,33.9285,33.99,33.7961,33.99,10228,0
+EMXF.US,D,20240124,000000,34.67,34.67,34.39,34.45,26976,0
+EMXF.US,D,20240125,000000,34.52,34.52,34.2,34.23,3051,0
+EMXF.US,D,20240126,000000,34.34,34.48,34.29,34.34,6995,0
+EMXF.US,D,20240129,000000,34.31,34.31,34.12,34.26,5918,0
+EMXF.US,D,20240130,000000,33.9901,33.9901,33.83,33.949,9017,0
+EMXF.US,D,20240131,000000,33.94,34.08,33.791,33.86,3887,0
+EMXF.US,D,20240201,000000,34.07,34.275,34.07,34.26,4738,0
+EMXF.US,D,20240202,000000,33.8369,34,33.76,33.9994,6819,0
+EMXF.US,D,20240205,000000,34.01,34.1,33.9,34.09,4766,0
+EMXF.US,D,20240206,000000,34.63,34.86,34.63,34.82,1438,0
+EMXF.US,D,20240207,000000,34.7899,34.7899,34.57,34.66,9016,0
+EMXF.US,D,20240208,000000,34.61,34.61,34.47,34.5243,3233,0
+EMXF.US,D,20240209,000000,34.54,34.73,34.54,34.6971,4213,0
+EMXF.US,D,20240212,000000,33.78,35.1303,31.46,34.8818,20714,0
+EMXF.US,D,20240213,000000,33.64,34.365,33.64,34.2255,5408,0
+EMXF.US,D,20240214,000000,34.68,34.8,34.62,34.7556,3201,0
+EMXF.US,D,20240215,000000,34.94,34.98,34.84,34.9094,7773,0
+EMXF.US,D,20240216,000000,35.17,35.26,35.01,35.0969,3100,0
+EMXF.US,D,20240220,000000,35.38,35.38,34.6744,34.7109,540609,0
+EMXF.US,D,20240221,000000,34.97,34.97,34.67,34.95,21904,0
+EMXF.US,D,20240222,000000,35.189,35.34,35.065,35.2751,6287,0
+EMXF.US,D,20240223,000000,35.28,35.44,35.275,35.3753,12409,0
+EMXF.US,D,20240226,000000,35.28,35.355,35.2,35.32,22893,0
+EMXF.US,D,20240227,000000,35.395,35.47,35.35,35.35,4539,0
+EMXF.US,D,20240228,000000,35.03,35.1,34.9315,34.9678,17736,0
+EMXF.US,D,20240229,000000,35.0843,35.09,34.961,34.99,5375,0
+EMXF.US,D,20240301,000000,35.29,35.44,35.29,35.41,4604,0
+EMXF.US,D,20240304,000000,35.31,35.31,35.13,35.13,4242,0
+EMXF.US,D,20240305,000000,35.05,35.05,34.83,34.9,5662,0
+EMXF.US,D,20240306,000000,35.48,35.485,35.4113,35.4113,2227,0
+EMXF.US,D,20240307,000000,35.49,35.63,35.49,35.62,10157,0
+EMXF.US,D,20240308,000000,35.675,35.77,35.6,35.655,10569,0
+EMXF.US,D,20240311,000000,35.87,35.94,35.78,35.88,8711,0
+EMXF.US,D,20240312,000000,36.07,36.22,36.07,36.22,2303,0
+EMXF.US,D,20240313,000000,36.17,36.21,36.0527,36.0777,3108,0
+EMXF.US,D,20240314,000000,35.87,35.87,35.8,35.855,1601,0
+EMXF.US,D,20240315,000000,35.768,35.768,35.6103,35.6103,2928,0
+EMXF.US,D,20240318,000000,35.7,35.719,35.5014,35.54,1504,0
+EMXF.US,D,20240319,000000,35.28,35.45,35.28,35.43,7215,0
+EMXF.US,D,20240320,000000,35.42,35.7,35.33,35.64,5090,0
+EMXF.US,D,20240321,000000,35.85,35.85,35.68,35.68,991,0
+EMXF.US,D,20240322,000000,35.53,35.53,35.4,35.4,3581,0
+EMXF.US,D,20240325,000000,35.501,35.55,35.48,35.53,5566,0
+EMXF.US,D,20240326,000000,35.51,35.57,35.38,35.38,15720,0
+EMXF.US,D,20240327,000000,35.49,35.61,35.49,35.61,1360,0
+EMXF.US,D,20240328,000000,35.67,35.8,35.6,35.6,5233,0
+EMXF.US,D,20240401,000000,35.68,35.7563,35.61,35.61,1549,0
+EMXF.US,D,20240402,000000,35.73,35.95,35.6325,35.6325,7884,0
+EMXF.US,D,20240403,000000,35.51,35.84,35.51,35.8,35402,0
+EMXF.US,D,20240404,000000,36.0793,36.25,35.7064,35.7064,3019,0
+EMXF.US,D,20240405,000000,35.75,35.82,35.66,35.82,8305,0
+EMXF.US,D,20240408,000000,36.09,36.09,35.95,36.04,6586,0
+EMXF.US,D,20240409,000000,36.37,37.47,36.23,36.34,4160,0
+EMXF.US,D,20240410,000000,35.78,35.89,35.651,35.87,7989,0
+EMXF.US,D,20240411,000000,36.12,36.22,35.75,36.05,4509,0
+EMXF.US,D,20240412,000000,35.45,35.46,35.18,35.26,1849,0
+EMXF.US,D,20240415,000000,35.07,35.14,34.77,34.77,8286,0
+EMXF.US,D,20240416,000000,34.48,34.48,34.3501,34.38,2636,0
+EMXF.US,D,20240417,000000,34.369,34.42,34.225,34.32,3934,0
+EMXF.US,D,20240418,000000,34.48,34.74,34.33,34.4,4594,0
+EMXF.US,D,20240419,000000,34.38,34.53,34.18,34.34,3481,0
+EMXF.US,D,20240422,000000,34.48,34.81,34.48,34.77,7136,0
+EMXF.US,D,20240423,000000,35.02,35.13,34.97,35.09,3000,0
+EMXF.US,D,20240424,000000,35.06,35.06,35.06,35.06,356,0
+EMXF.US,D,20240425,000000,34.96,35.24,34.96,35.23,2173,0
+EMXF.US,D,20240426,000000,35.56,35.62,35.49,35.54,4623,0
+EMXF.US,D,20240429,000000,35.965,36.06,35.9361,36.06,4520,0
+EMXF.US,D,20240430,000000,35.78,35.78,35.5,35.5,8116,0
+EMXF.US,D,20240501,000000,35.63,35.9,35.4817,35.6,8649,0
+EMXF.US,D,20240502,000000,36.09,36.61,36.09,36.56,2196,0
+EMXF.US,D,20240503,000000,36.6234,36.85,36.6234,36.85,4445,0
+EMXF.US,D,20240506,000000,36.78,36.78,36.78,36.78,492,0
+EMXF.US,D,20240507,000000,36.59,36.59,36.51,36.57,3277,0
+EMXF.US,D,20240508,000000,36.38,36.52,36.38,36.42,8198,0
+EMXF.US,D,20240509,000000,36.66,36.7,36.5801,36.7,5152,0
+EMXF.US,D,20240510,000000,36.87,36.87,36.77,36.83,4706,0
+EMXF.US,D,20240513,000000,37.26,37.26,37.14,37.21,9617,0
+EMXF.US,D,20240514,000000,37.1399,37.1399,37.03,37.05,1018,0
+EMXF.US,D,20240515,000000,37.31,37.56,37.31,37.56,11801,0
+EMXF.US,D,20240516,000000,37.75,37.9396,37.74,37.9,4300,0
+EMXF.US,D,20240517,000000,37.95,38.09,37.95,38.07,5961,0
+EMXF.US,D,20240520,000000,37.81,37.96,37.8,37.8,3104,0
+EMXF.US,D,20240521,000000,37.585,37.65,37.5301,37.65,2913,0
+EMXF.US,D,20240522,000000,37.66,37.66,37.325,37.34,2382,0
+EMXF.US,D,20240523,000000,37.54,37.56,36.9401,37.01,95739,0
+EMXF.US,D,20240524,000000,37.01,37.31,37.01,37.31,9703,0
+EMXF.US,D,20240528,000000,37.15,37.22,36.97,37.02,10116,0
+EMXF.US,D,20240529,000000,36.515,36.6,36.515,36.5213,886,0
+EMXF.US,D,20240530,000000,36.34,36.57,36.34,36.48,14618,0
+EMXF.US,D,20240531,000000,36.26,36.26,35.88,36.23,2692,0
+EMXF.US,D,20240603,000000,36.46,36.46,36.26,36.33,15307,0
+EMXF.US,D,20240604,000000,35.95,36.17,35.95,36.17,1899,0
+EMXF.US,D,20240605,000000,36.59,36.7,36.59,36.7,969,0
+EMXF.US,D,20240606,000000,36.69,36.89,36.66,36.66,4725,0
+EMXF.US,D,20240607,000000,36.67,36.67,36.44,36.5,1103,0
+EMXF.US,D,20240610,000000,36.5,36.65,36.46,36.56,3532,0
+EMXF.US,D,20240611,000000,36.14,36.2,35.96,36.09,5139,0
+EMXF.US,D,20240612,000000,36.505,36.64,36.38,36.44,7918,0
+EMXF.US,D,20240613,000000,36.28,36.41,36.26,36.26,1278,0
+EMXF.US,D,20240614,000000,36.3,36.43,36.1982,36.43,3741,0
+EMXF.US,D,20240617,000000,36.55,36.7,36.45,36.64,5539,0
+EMXF.US,D,20240618,000000,36.9128,37.038,36.84,37,3247,0
+EMXF.US,D,20240620,000000,37.28,37.335,36.8753,36.99,12047,0
+EMXF.US,D,20240621,000000,37.06,37.06,36.8,36.8,954,0
+EMXF.US,D,20240624,000000,37.01,37.04,36.88,36.92,1956,0
+EMXF.US,D,20240625,000000,36.755,36.7805,36.7,36.7805,4638,0
+EMXF.US,D,20240626,000000,36.6557,36.88,36.6557,36.72,11006,0
+EMXF.US,D,20240627,000000,36.7659,36.8499,36.7156,36.7469,25853,0
+EMXF.US,D,20240628,000000,36.915,36.915,36.69,36.69,2995,0
+EMXF.US,D,20240701,000000,36.81,36.815,36.756,36.815,5991,0
+EMXF.US,D,20240702,000000,36.71,36.95,36.71,36.915,7528,0
+EMXF.US,D,20240703,000000,37.47,37.47,37.425,37.425,529,0
+EMXF.US,D,20240705,000000,37.56,37.56,37.22,37.405,3846,0
+EMXF.US,D,20240708,000000,37.5205,37.6,37.3601,37.42,6036,0
+EMXF.US,D,20240709,000000,37.6,37.6,37.34,37.53,6809,0
+EMXF.US,D,20240710,000000,37.5818,37.79,37.5818,37.79,1656,0
+EMXF.US,D,20240711,000000,38.18,38.19,37.91,37.95,3990,0
+EMXF.US,D,20240712,000000,38.355,38.46,38.27,38.38,3642,0
+EMXF.US,D,20240715,000000,38.17,38.17,37.8301,37.8301,4589,0
+EMXF.US,D,20240716,000000,37.9,38.1199,37.9,38.1,16429,0
+EMXF.US,D,20240717,000000,37.75,37.75,37.481,37.545,5231,0
+EMXF.US,D,20240718,000000,37.57,37.57,37.27,37.3013,1532,0
+EMXF.US,D,20240719,000000,37.2,37.2,36.9985,36.9985,2373,0
+EMXF.US,D,20240722,000000,37.28,37.359,37.2455,37.318,6607,0
+EMXF.US,D,20240723,000000,37.16,37.17,36.97,37.05,8231,0
+EMXF.US,D,20240724,000000,37.66,37.66,36.6,36.6,3099,0
+EMXF.US,D,20240725,000000,36.55,36.7,36.47,36.47,5181,0
+EMXF.US,D,20240726,000000,36.8,36.87,36.77,36.77,7170,0
+EMXF.US,D,20240729,000000,36.79,36.8,36.66,36.7162,10179,0
+EMXF.US,D,20240730,000000,36.81,36.81,36.45,36.48,4805,0
+EMXF.US,D,20240731,000000,37.29,37.42,37.2,37.2555,2345,0
+EMXF.US,D,20240801,000000,37.22,37.22,36.5382,36.68,11605,0
+EMXF.US,D,20240802,000000,36.36,36.96,35.9915,36.1784,6071,0
+EMXF.US,D,20240805,000000,35.19,35.48,35.062,35.2754,5581,0
+EMXF.US,D,20240806,000000,35.345,35.59,35.345,35.49,1938,0
+EMXF.US,D,20240807,000000,35.6916,35.76,35.6769,35.6769,1882,0
+EMXF.US,D,20240808,000000,36.15,36.5,36.15,36.5,5137,0
+EMXF.US,D,20240809,000000,36.49,36.69,36.49,36.615,4764,0
+EMXF.US,D,20240812,000000,36.69,36.807,36.69,36.7121,1041,0
+EMXF.US,D,20240813,000000,36.8654,37.14,36.8364,37.1011,4632,0
+EMXF.US,D,20240814,000000,37.109,38.84,36.9268,37.0166,4587,0
+EMXF.US,D,20240815,000000,37.49,37.5,37.41,37.4165,1121,0
+EMXF.US,D,20240816,000000,37.87,37.91,37.76,37.91,4337,0
+EMXF.US,D,20240819,000000,38.15,38.38,38.1,38.35,4804,0
+EMXF.US,D,20240820,000000,38.065,38.12,38.05,38.12,1781,0
+EMXF.US,D,20240821,000000,38.16,38.33,38.16,38.2069,4401,0
+EMXF.US,D,20240822,000000,38.2,38.2,37.62,37.71,3020,0
+EMXF.US,D,20240823,000000,38.04,38.33,38.04,38.29,7361,0
+EMXF.US,D,20240826,000000,38.38,38.38,38.05,38.05,5458,0
+EMXF.US,D,20240827,000000,38.0701,38.21,38.0701,38.14,1320,0
+EMXF.US,D,20240828,000000,38.06,38.06,37.7904,37.87,6652,0
+EMXF.US,D,20240829,000000,38.1187,38.1187,38.01,38.01,2194,0
+EMXF.US,D,20240830,000000,38.15,38.15,37.96,37.96,4080,0
+EMXF.US,D,20240903,000000,37.69,37.69,37.36,37.36,4949,0
+EMXF.US,D,20240904,000000,37.66,37.679,37.4403,37.49,4805,0
+EMXF.US,D,20240905,000000,37.78,37.78,37.59,37.67,3973,0
+EMXF.US,D,20240906,000000,37.069,37.08,36.96,36.96,3670,0
+EMXF.US,D,20240909,000000,37.48,37.48,37.25,37.3604,9179,0
+EMXF.US,D,20240910,000000,37.055,37.32,37.055,37.25,5513,0
+EMXF.US,D,20240911,000000,36.98,37.51,36.98,37.48,8059,0
+EMXF.US,D,20240912,000000,37.65,37.86,37.6,37.78,7069,0
+EMXF.US,D,20240913,000000,38.01,38.04,37.93,37.93,4142,0
+EMXF.US,D,20240916,000000,38.14,38.18,38,38.06,5992,0
+EMXF.US,D,20240917,000000,38.3,38.33,38.14,38.14,2026,0
+EMXF.US,D,20240918,000000,38.2,38.33,38.08,38.08,3146,0
+EMXF.US,D,20240919,000000,38.65,38.96,38.65,38.9042,2869,0
+EMXF.US,D,20240920,000000,38.87,38.92,38.78,38.8005,1849,0
+EMXF.US,D,20240923,000000,39.1,39.23,39.04,39.1258,7712,0
+EMXF.US,D,20240924,000000,40.15,40.4,40.095,40.3281,2831,0
+EMXF.US,D,20240925,000000,40.05,40.05,39.82,39.82,4216,0
+EMXF.US,D,20240926,000000,41.12,41.31,41.06,41.16,4419,0
+EMXF.US,D,20240927,000000,41.325,41.325,41.1347,41.1347,1878,0
+EMXF.US,D,20240930,000000,40.779,40.779,40.5233,40.5233,2153,0
+EMXF.US,D,20241001,000000,40.78,40.82,40.42,40.7576,2876,0
+EMXF.US,D,20241002,000000,41.22,41.55,41.17,41.4769,5767,0
+EMXF.US,D,20241003,000000,40.92,40.97,40.72,40.73,14667,0
+EMXF.US,D,20241004,000000,41.19,41.26,40.9914,41.26,4077,0
+EMXF.US,D,20241007,000000,41.26,41.49,41.26,41.4607,13621,0
+EMXF.US,D,20241008,000000,40.5112,40.63,40.48,40.5535,2517,0
+EMXF.US,D,20241009,000000,40.46,40.46,40.39,40.3942,825,0
+EMXF.US,D,20241010,000000,40.5,40.5468,40.48,40.5307,5000,0
+EMXF.US,D,20241011,000000,40.47,40.75,40.46,40.705,4464,0
+EMXF.US,D,20241014,000000,40.77,40.81,40.6481,40.6481,1809,0
+EMXF.US,D,20241015,000000,40.24,40.24,39.82,39.8351,2781,0
+EMXF.US,D,20241016,000000,40.33,40.33,40.2159,40.2159,3523,0
+EMXF.US,D,20241017,000000,39.95,39.9839,39.94,39.9839,5240,0
+EMXF.US,D,20241018,000000,40.54,40.54,40.29,40.29,2299,0
+EMXF.US,D,20241021,000000,40.14,40.18,40.11,40.1434,2045,0
+EMXF.US,D,20241022,000000,40.13,40.1744,40.11,40.1574,3426,0
+EMXF.US,D,20241023,000000,40,40,39.81,39.95,1124,0
+EMXF.US,D,20241024,000000,39.79,40,39.79,39.9211,1990,0
+EMXF.US,D,20241025,000000,39.94,40.1107,39.85,39.9087,2347,0
+EMXF.US,D,20241028,000000,40.0875,40.13,39.8801,40.11,2195,0
+EMXF.US,D,20241029,000000,40,40.1,39.972,39.972,6086,0
+EMXF.US,D,20241030,000000,39.58,39.66,39.48,39.48,2512,0
+EMXF.US,D,20241031,000000,39.24,39.37,39.22,39.25,4967,0
+EMXF.US,D,20241101,000000,39.59,39.59,39.481,39.481,1287,0
+EMXF.US,D,20241104,000000,39.8,39.88,39.65,39.68,3764,0
+EMXF.US,D,20241105,000000,40.27,40.27,40.1612,40.1778,3661,0
+EMXF.US,D,20241106,000000,39.46,39.86,39.46,39.7943,5343,0
+EMXF.US,D,20241107,000000,40.49,40.75,40.49,40.6909,2655,0
+EMXF.US,D,20241108,000000,39.7,39.78,39.6001,39.7205,5737,0
+EMXF.US,D,20241111,000000,39.6,39.6,39.3801,39.4684,4374,0
+EMXF.US,D,20241112,000000,38.9187,38.9187,38.69,38.7,10256,0
+EMXF.US,D,20241113,000000,38.82,38.82,38.5703,38.6112,6274,0
+EMXF.US,D,20241114,000000,38.4298,38.4896,38.306,38.306,5528,0
+EMXF.US,D,20241115,000000,38.31,38.31,38.15,38.2722,9796,0
+EMXF.US,D,20241118,000000,38.46,38.685,38.46,38.61,21816,0
+EMXF.US,D,20241119,000000,38.74,38.8,38.68,38.68,1668,0
+EMXF.US,D,20241120,000000,38.58,38.71,38.49,38.67,15625,0
+EMXF.US,D,20241121,000000,38.68,38.74,38.57,38.72,7899,0
+EMXF.US,D,20241122,000000,38.72,38.7283,38.5701,38.6882,8414,0
+EMXF.US,D,20241125,000000,38.7078,38.81,38.65,38.75,5057,0
+EMXF.US,D,20241126,000000,38.64,38.66,38.54,38.54,2833,0
+EMXF.US,D,20241127,000000,38.94,38.94,38.5896,38.645,5809,0
+EMXF.US,D,20241129,000000,38.42,38.66,38.42,38.66,695,0
+EMXF.US,D,20241202,000000,38.78,38.81,38.6011,38.79,12278,0
+EMXF.US,D,20241203,000000,38.86,38.89,38.77,38.88,20150,0
+EMXF.US,D,20241204,000000,38.99,39,38.8,38.9279,5723,0
+EMXF.US,D,20241205,000000,39.22,39.28,39.1415,39.1415,4078,0
+EMXF.US,D,20241206,000000,39.1432,39.1432,39,39,6388,0
+EMXF.US,D,20241209,000000,40.088,40.088,39.87,39.91,1972,0
+EMXF.US,D,20241210,000000,39.54,39.54,39.3,39.34,6396,0
+EMXF.US,D,20241211,000000,39.429,39.55,39.32,39.44,1635,0
+EMXF.US,D,20241212,000000,39.325,39.37,39.18,39.18,1900,0
+EMXF.US,D,20241213,000000,39.34,39.34,39.1701,39.18,4292,0
+EMXF.US,D,20241216,000000,39.1501,39.26,39.1501,39.19,12639,0
+EMXF.US,D,20241217,000000,38.045,38.29,38.045,38.25,5484,0
+EMXF.US,D,20241218,000000,38.06,38.165,37.2,37.2,5646,0
+EMXF.US,D,20241219,000000,37.69,40.37,37.56,37.66,27481,0
+EMXF.US,D,20241220,000000,37.54,37.86,37.47,37.6863,25777,0
+EMXF.US,D,20241223,000000,37.7,37.9,37.65,37.838,13709,0
+EMXF.US,D,20241224,000000,37.959,37.959,37.8556,37.9,1593,0
+EMXF.US,D,20241226,000000,37.889,37.9,37.8101,37.89,2501,0
+EMXF.US,D,20241227,000000,37.66,37.737,37.61,37.66,3400,0
+EMXF.US,D,20241230,000000,37.5,37.54,37.36,37.4309,3778,0
+EMXF.US,D,20241231,000000,37.43,37.43,37.2058,37.2703,4765,0
+EMXF.US,D,20250102,000000,37.18,37.3621,37.11,37.1566,7672,0
+EMXF.US,D,20250103,000000,37.41,37.4995,37.2515,37.36,4959,0
+EMXF.US,D,20250106,000000,37.88,37.9,37.65,37.6689,6605,0
+EMXF.US,D,20250107,000000,37.82,37.82,37.36,37.395,34446,0
+EMXF.US,D,20250108,000000,37.15,37.3,37.14,37.2575,2759,0
+EMXF.US,D,20250110,000000,36.81,36.81,36.59,36.67,1624,0
+EMXF.US,D,20250113,000000,36.3,36.59,36.3,36.46,6220,0
+EMXF.US,D,20250114,000000,36.81,36.87,36.731,36.85,4929,0
+EMXF.US,D,20250115,000000,37.16,37.4,37.15,37.15,2445,0
+EMXF.US,D,20250116,000000,37.27,37.35,37.2129,37.2786,10408,0
+EMXF.US,D,20250117,000000,37.67,37.67,37.43,37.43,5518,0
+EMXF.US,D,20250121,000000,37.83,38.052,37.761,37.99,15109,0
+EMXF.US,D,20250122,000000,38.05,38.11,38.0207,38.0415,2516,0
+EMXF.US,D,20250123,000000,37.98,38.29,37.98,38.24,3165,0
+EMXF.US,D,20250124,000000,38.4001,38.4794,38.33,38.33,3946,0
+EMXF.US,D,20250127,000000,37.86,37.86,37.8,37.8,2633,0
+EMXF.US,D,20250128,000000,37.79,38.11,37.6501,38.03,6510,0
+EMXF.US,D,20250129,000000,38.1297,38.1297,37.9934,37.9934,13775,0
+EMXF.US,D,20250130,000000,38.34,38.56,38.33,38.465,7986,0
+EMXF.US,D,20250131,000000,38.42,38.54,38.0568,38.0568,4407,0
+EMXF.US,D,20250203,000000,37.7,38.12,37.6847,37.9603,8793,0
+EMXF.US,D,20250204,000000,38.5,38.57,38.42,38.43,3213,0
+EMXF.US,D,20250205,000000,38.35,38.42,38.3,38.345,7908,0
+EMXF.US,D,20250206,000000,38.42,38.4668,38.42,38.4526,1253,0
+EMXF.US,D,20250207,000000,38.33,38.355,38.29,38.3481,1459,0
+EMXF.US,D,20250210,000000,38.63,38.69,38.585,38.69,3725,0
+EMXF.US,D,20250211,000000,38.56,38.68,38.53,38.5599,6311,0
+EMXF.US,D,20250212,000000,38.49,38.83,38.31,38.71,12008,0
+EMXF.US,D,20250213,000000,38.52,38.9198,38.52,38.9198,2903,0
+EMXF.US,D,20250214,000000,39.055,39.17,39.055,39.0981,11650,0
+EMXF.US,D,20250218,000000,39.31,39.31,39.12,39.1747,3168,0
+EMXF.US,D,20250219,000000,39.129,39.13,38.9613,39.02,2543,0
+EMXF.US,D,20250220,000000,39.3896,39.3896,39.16,39.235,3736,0
+EMXF.US,D,20250221,000000,39.28,39.2899,38.94,38.9625,2495,0
+EMXF.US,D,20250224,000000,38.8,38.8,38.66,38.69,7558,0
+EMXF.US,D,20250225,000000,38.74,38.74,38.55,38.64,17618,0
+EMXF.US,D,20250226,000000,39.03,39.34,38.9301,39.0665,6490,0
+EMXF.US,D,20250227,000000,38.74,38.74,38.3894,38.3894,1237,0
+EMXF.US,D,20250228,000000,37.87,37.9149,37.77,37.9149,1269,0
+EMXF.US,D,20250303,000000,38.19,38.19,37.7075,37.7075,1975,0
+EMXF.US,D,20250304,000000,37.7,38.17,37.64,37.9206,1978,0
+EMXF.US,D,20250305,000000,38.5,38.945,38.49,38.945,9431,0
+EMXF.US,D,20250306,000000,38.85,38.85,38.665,38.6898,2757,0
+EMXF.US,D,20250307,000000,38.63,38.87,38.6299,38.8494,1194,0
+EMXF.US,D,20250310,000000,38.19,38.19,37.85,37.96,4493,0
+EMXF.US,D,20250311,000000,38.13,38.2261,38.13,38.2261,2634,0
+EMXF.US,D,20250312,000000,38.12,38.43,38.12,38.4,59899,0
+EMXF.US,D,20250313,000000,38.29,38.38,38.245,38.2462,6679,0
+EMXF.US,D,20250314,000000,38.83,38.99,38.83,38.99,10850,0
+EMXF.US,D,20250317,000000,39.415,39.56,39.415,39.4557,1512,0
+EMXF.US,D,20250318,000000,39.41,39.41,39.08,39.2236,3684,0
+EMXF.US,D,20250319,000000,39.26,39.405,39.25,39.3959,4541,0
+EMXF.US,D,20250320,000000,38.9301,39.05,38.9301,38.9948,10520,0
+EMXF.US,D,20250321,000000,38.7,38.84,38.65,38.7827,19024,0
+EMXF.US,D,20250324,000000,39,39.08,38.9508,39.0044,5420,0
+EMXF.US,D,20250325,000000,39.0232,39.0734,38.93,38.9704,1503,0
+EMXF.US,D,20250326,000000,38.94,38.94,38.6942,38.735,18047,0
+EMXF.US,D,20250327,000000,38.92,39.0699,38.92,39.04,4751,0
+EMXF.US,D,20250328,000000,38.32,38.4888,38.21,38.21,4142,0
+EMXF.US,D,20250331,000000,37.91,38.24,37.91,38.24,15272,0
+EMXF.US,D,20250401,000000,38.2,38.43,38.2,38.43,4226,0
+EMXF.US,D,20250402,000000,38.41,38.52,38.37,38.43,3062,0
+EMXF.US,D,20250403,000000,37.85,37.94,37.79,37.84,6545,0
+EMXF.US,D,20250404,000000,35.8,36.2821,35.49,35.81,22465,0
+EMXF.US,D,20250407,000000,34.17,35.29,34.17,34.59,34667,0
+EMXF.US,D,20250408,000000,35.32,35.37,34.03,34.1738,21076,0
+EMXF.US,D,20250409,000000,34.11,36.45,34.11,36.27,12057,0
+EMXF.US,D,20250410,000000,36.01,36.13,35.61,35.802,5968,0
+EMXF.US,D,20250411,000000,36.22,36.84,36.22,36.79,1917,0
+EMXF.US,D,20250414,000000,37.285,37.35,37.1947,37.22,3546,0
+EMXF.US,D,20250415,000000,37.45,37.45,37.26,37.31,5765,0
+EMXF.US,D,20250416,000000,37.09,37.21,36.7813,36.8994,7759,0
+EMXF.US,D,20250417,000000,37.24,37.24,37.1,37.1026,2940,0
+EMXF.US,D,20250421,000000,37.1,37.1,36.9101,37.09,3328,0
+EMXF.US,D,20250422,000000,37.52,37.78,37.52,37.6689,7816,0
+EMXF.US,D,20250423,000000,38.25,38.25,37.97,37.97,968,0
+EMXF.US,D,20250424,000000,38.21,38.46,38.21,38.4,2521,0
+EMXF.US,D,20250425,000000,38.11,38.2822,38.11,38.2822,7308,0
+EMXF.US,D,20250428,000000,38.43,38.46,38.29,38.39,7094,0
+EMXF.US,D,20250429,000000,38.63,39.11,38.5203,38.6106,9203,0
+EMXF.US,D,20250430,000000,38.44,38.72,38.39,38.63,4676,0
+EMXF.US,D,20250501,000000,38.73,38.82,38.66,38.67,8572,0
+EMXF.US,D,20250502,000000,39.605,39.73,39.605,39.65,900,0
+EMXF.US,D,20250505,000000,40.03,40.24,40.03,40.235,3899,0
+EMXF.US,D,20250506,000000,39.77,40.06,39.77,39.9,4593,0
+EMXF.US,D,20250507,000000,39.74,39.74,39.4442,39.5994,3372,0
+EMXF.US,D,20250508,000000,39.5185,39.629,39.5185,39.5209,2278,0
+EMXF.US,D,20250509,000000,39.9441,39.99,39.88,39.9688,13591,0
+EMXF.US,D,20250512,000000,40.5662,40.75,40.56,40.71,4632,0
+EMXF.US,D,20250513,000000,40.86,40.8693,40.76,40.86,1932,0
+EMXF.US,D,20250514,000000,41.08,41.08,40.91,40.91,1599,0
+EMXF.US,D,20250515,000000,41.06,41.14,41.06,41.12,2211,0
+EMXF.US,D,20250516,000000,41,41.075,40.96,41.0003,7552,0
+EMXF.US,D,20250519,000000,40.79,41.28,40.79,41.17,8121,0
+EMXF.US,D,20250520,000000,41.03,41.08,41.03,41.08,1067,0
+EMXF.US,D,20250521,000000,41.24,41.24,40.75,40.79,18007,0
+EMXF.US,D,20250522,000000,40.76,40.76,40.725,40.74,1107,0
+EMXF.US,D,20250523,000000,40.82,40.99,40.82,40.95,2988,0
+EMXF.US,D,20250527,000000,40.97,41.15,40.82,40.98,9193,0
+EMXF.US,D,20250528,000000,40.84,40.98,40.84,40.93,3968,0
+EMXF.US,D,20250529,000000,40.98,41.1,40.96,41.0983,3796,0
+EMXF.US,D,20250530,000000,40.64,40.64,40.535,40.64,2265,0
+EMXF.US,D,20250602,000000,40.7299,40.8,40.62,40.75,5601,0
+EMXF.US,D,20250603,000000,40.74,40.905,40.74,40.875,6375,0
+EMXF.US,D,20250604,000000,41.17,41.3899,40.88,41.31,2874,0
+EMXF.US,D,20250605,000000,41.52,41.57,41.44,41.4813,9052,0
+EMXF.US,D,20250606,000000,41.59,41.69,41.5217,41.61,1611,0
+EMXF.US,D,20250609,000000,42.02,42.19,42.02,42.125,7021,0
+EMXF.US,D,20250610,000000,42.13,42.315,42.13,42.315,1790,0
+EMXF.US,D,20250611,000000,42.54,42.58,42.42,42.42,6934,0
+EMXF.US,D,20250612,000000,42.54,42.65,42.5,42.592,15248,0
+EMXF.US,D,20250613,000000,41.84,42.035,41.84,41.8721,2579,0
+EMXF.US,D,20250616,000000,41.98,42.15,41.956,41.956,3235,0
+EMXF.US,D,20250617,000000,41.6399,41.6399,41.26,41.26,1810,0
+EMXF.US,D,20250618,000000,41.32,41.38,41.25,41.275,3611,0
+EMXF.US,D,20250620,000000,41.38,41.38,40.91,40.91,5767,0
+EMXF.US,D,20250623,000000,41,41.37,40.93,41.3564,17756,0
+EMXF.US,D,20250624,000000,41.88,42.535,41.88,42.48,5530,0
+EMXF.US,D,20250625,000000,42.48,42.6025,42.48,42.6025,3463,0
+EMXF.US,D,20250626,000000,42.79,42.9299,42.79,42.8396,3195,0
+EMXF.US,D,20250627,000000,42.645,42.73,42.59,42.62,8298,0
+EMXF.US,D,20250630,000000,42.81,42.875,42.767,42.875,1690,0
+EMXF.US,D,20250701,000000,42.8462,42.89,42.77,42.77,3934,0
+EMXF.US,D,20250702,000000,42.693,42.9406,42.693,42.9,1665,0
+EMXF.US,D,20250707,000000,42.62,42.92,42.55,42.6,10318,0
+EMXF.US,D,20250708,000000,43.05,43.07,42.945,43.07,1305,0
+EMXF.US,D,20250709,000000,42.94,43.06,42.93,42.93,3215,0
+EMXF.US,D,20250710,000000,43.1,43.26,43.08,43.21,2540,0
+EMXF.US,D,20250711,000000,43.0185,43.08,43.01,43.01,1649,0
+EMXF.US,D,20250714,000000,43.07,43.16,43.0381,43.1285,9996,0
+EMXF.US,D,20250715,000000,43.2301,43.3,43.205,43.2543,1527,0
+EMXF.US,D,20250716,000000,43.19,43.4399,43.15,43.405,2883,0
+EMXF.US,D,20250717,000000,43.4671,43.53,43.4671,43.529,41101,0
+EMXF.US,D,20250718,000000,43.77,43.77,43.4922,43.4922,5956,0
+EMXF.US,D,20250721,000000,43.61,43.8387,43.61,43.655,43334,0
+EMXF.US,D,20250722,000000,43.25,43.5026,43.25,43.5026,6269,0
+EMXF.US,D,20250723,000000,43.8101,43.935,43.8101,43.9162,1635,0
+EMXF.US,D,20250724,000000,43.94,43.94,43.75,43.7691,5110,0
+EMXF.US,D,20250725,000000,43.53,43.63,43.5,43.63,1939,0
+EMXF.US,D,20250728,000000,43.13,43.2203,43.12,43.1667,4940,0
+EMXF.US,D,20250729,000000,43.205,43.24,43.205,43.2197,5791,0
+EMXF.US,D,20250730,000000,43.09,43.09,42.84,42.9106,18102,0
+EMXF.US,D,20250731,000000,42.79,42.8992,42.7274,42.7274,2461,0
+EMXF.US,D,20250801,000000,42.4909,42.5026,42.4398,42.5026,1295,0
+EMXF.US,D,20250804,000000,42.88,42.94,42.84,42.8923,4786,0
+EMXF.US,D,20250805,000000,43.145,43.1599,43.1016,43.1016,872,0
+EMXF.US,D,20250806,000000,43.2,43.29,43.0737,43.2842,5536,0
+EMXF.US,D,20250807,000000,43.46,43.5559,43.44,43.5559,7818,0
+EMXF.US,D,20250808,000000,43.5882,43.5882,43.545,43.545,1104,0
+EMXF.US,D,20250811,000000,43.55,43.55,43.4368,43.4368,8634,0
+EMXF.US,D,20250812,000000,43.55,44,43.55,43.9534,9620,0
+EMXF.US,D,20250813,000000,44.325,44.325,44.2,44.3108,2910,0
+EMXF.US,D,20250814,000000,43.86,44,43.86,43.9396,18341,0
+EMXF.US,D,20250815,000000,44.0076,44.109,43.95,44.0297,3027,0
+EMXF.US,D,20250818,000000,44.26,44.28,44.1605,44.2172,5789,0
+EMXF.US,D,20250819,000000,43.95,44.045,43.805,43.83,2211,0
+EMXF.US,D,20250820,000000,43.7,43.8241,43.63,43.8241,1938,0
+EMXF.US,D,20250821,000000,43.6301,43.79,43.6301,43.6872,2551,0
+EMXF.US,D,20250822,000000,44.385,44.4266,44.29,44.3672,7638,0
+EMXF.US,D,20250825,000000,43.76,44.32,43.76,44.1044,7118,0
+EMXF.US,D,20250826,000000,44.16,44.16,43.85,43.94,6273,0
+EMXF.US,D,20250827,000000,43.47,43.5644,43.38,43.5644,1226,0
+EMXF.US,D,20250828,000000,43.75,43.86,43.75,43.795,3069,0
+EMXF.US,D,20250829,000000,43.69,43.69,43.37,43.4267,2162,0
+EMXF.US,D,20250902,000000,42.975,43.2552,42.96,43.2552,11439,0
+EMXF.US,D,20250903,000000,43.45,43.46,43.34,43.41,4065,0
+EMXF.US,D,20250904,000000,43.265,43.3945,43.2,43.3945,2286,0
+EMXF.US,D,20250905,000000,44.03,44.03,43.8,43.87,2723,0
+EMXF.US,D,20250908,000000,44.02,44.0934,43.98,44.0934,9341,0
+EMXF.US,D,20250909,000000,44.366,44.366,44.3019,44.3019,3271,0
+EMXF.US,D,20250910,000000,44.72,44.7925,44.58,44.65,4933,0
+EMXF.US,D,20250911,000000,44.94,45.1181,44.89,45.0784,1325,0
+EMXF.US,D,20250912,000000,45.09,45.1044,45.05,45.059,2994,0
+EMXF.US,D,20250915,000000,45.19,45.35,45.16,45.252,7349,0
+EMXF.US,D,20250916,000000,45.39,45.55,45.31,45.4789,4947,0
+EMXF.US,D,20250917,000000,45.58,45.71,45.57,45.6046,2765,0
+EMXF.US,D,20250918,000000,45.487,45.5999,45.487,45.55,2306,0
+EMXF.US,D,20250919,000000,45.395,45.49,45.3518,45.3792,1758,0
+EMXF.US,D,20250922,000000,45.35,45.42,45.27,45.42,868,0
+EMXF.US,D,20250923,000000,45.3695,45.55,45.3695,45.375,7209,0
+EMXF.US,D,20250924,000000,45.24,45.27,45.08,45.09,15075,0
+EMXF.US,D,20250925,000000,44.73,44.7743,44.6801,44.7743,3876,0
+EMXF.US,D,20250926,000000,44.63,44.7397,44.58,44.7397,5042,0
+EMXF.US,D,20250929,000000,45.17,45.25,45.07,45.0877,5227,0
+EMXF.US,D,20250930,000000,45.18,45.28,45.1625,45.2736,3672,0
+EMXF.US,D,20251001,000000,45.49,45.59,45.45,45.5672,6310,0
+EMXF.US,D,20251002,000000,45.654,45.654,45.48,45.6117,3687,0
+EMXF.US,D,20251003,000000,45.81,45.81,45.74,45.74,1319,0
+EMXF.US,D,20251006,000000,45.91,45.96,45.85,45.85,5018,0
+EMXF.US,D,20251007,000000,45.82,45.82,45.6,45.6003,2250,0
+EMXF.US,D,20251008,000000,45.79,45.9471,45.79,45.9471,2454,0
+EMXF.US,D,20251009,000000,45.6079,45.6079,45.46,45.5933,2305,0
+EMXF.US,D,20251010,000000,45.61,45.77,44.11,44.2166,5361,0
+EMXF.US,D,20251013,000000,45.23,45.4918,45.23,45.38,8171,0
+EMXF.US,D,20251014,000000,44.9,45.39,44.9,45.1647,2839,0
+EMXF.US,D,20251015,000000,45.84,45.866,45.73,45.7878,3674,0
+EMXF.US,D,20251016,000000,46.2,46.39,46.08,46.1238,9200,0
+EMXF.US,D,20251017,000000,46.09,46.32,46.0672,46.22,2266,0
+EMXF.US,D,20251020,000000,46.7462,46.7462,46.67,46.7209,1896,0
+EMXF.US,D,20251021,000000,46.36,46.44,46.36,46.3939,802,0
+EMXF.US,D,20251022,000000,46.5213,46.5213,46.1488,46.3104,3773,0
+EMXF.US,D,20251023,000000,46.21,46.78,46.21,46.6779,2866,0
+EMXF.US,D,20251024,000000,47.0786,47.0786,46.99,47.015,3336,0
+EMXF.US,D,20251027,000000,46.91,47.39,46.91,47.3528,2215,0
+EMXF.US,D,20251028,000000,47.45,47.4726,47.45,47.4726,2305,0
+EMXF.US,D,20251029,000000,47.95,47.95,47.6,47.704,10949,0
+EMXF.US,D,20251030,000000,47.27,47.27,47.1,47.1475,7927,0
+EMXF.US,D,20251031,000000,47.05,47.05,46.89,46.9848,3100,0
+EMXF.US,D,20251103,000000,47.45,47.54,47.35,47.5133,7910,0
+EMXF.US,D,20251104,000000,47,47,46.835,46.835,1964,0
+EMXF.US,D,20251105,000000,47.35,47.3777,47.29,47.345,3880,0
+EMXF.US,D,20251106,000000,47.46,47.46,47.01,47.0637,9847,0
+EMXF.US,D,20251107,000000,46.56,46.9301,46.52,46.9301,1618,0
+EMXF.US,D,20251110,000000,47.535,47.675,47.535,47.675,1786,0
+EMXF.US,D,20251111,000000,47.73,47.79,47.67,47.7352,1681,0
+EMXF.US,D,20251112,000000,47.72,47.87,47.32,47.4192,57657,0
+EMXF.US,D,20251113,000000,47.2572,47.2572,46.9,46.9137,3152,0
+EMXF.US,D,20251114,000000,46.97,47.08,46.94,46.9878,1258,0
+EMXF.US,D,20251117,000000,46.6,46.85,46.34,46.403,5272,0
+EMXF.US,D,20251118,000000,46.1728,46.37,46.1728,46.1976,2487,0
+EMXF.US,D,20251119,000000,46.0375,46.121799,45.92,46.0681,7281,0
+EMXF.US,D,20251120,000000,46.46,46.46,45.4535,45.4535,2936,0
+EMXF.US,D,20251121,000000,45.18,45.72,45.18,45.4946,3587,0
+EMXF.US,D,20251124,000000,45.64,45.88,45.64,45.86,2562,0
+EMXF.US,D,20251125,000000,45.615,46.07,45.615,46.0275,4104,0
+EMXF.US,D,20251126,000000,46.35,46.49,46.12,46.3961,6014,0
+EMXF.US,D,20251128,000000,46.46,46.54,46.4504,46.4656,758,0
+EMXF.US,D,20251201,000000,46.52,46.56,46.39,46.4554,7368,0
+EMXF.US,D,20251202,000000,46.66,46.67,46.48,46.5574,11822,0
+EMXF.US,D,20251203,000000,46.75,46.75,46.44,46.5708,5445,0
+EMXF.US,D,20251204,000000,47.08,47.08,46.65,46.6551,4254,0
+EMXF.US,D,20251205,000000,46.84,46.97,46.8195,46.8195,1830,0
+EMXF.US,D,20251208,000000,46.98,46.98,46.64,46.727,3663,0
+EMXF.US,D,20251209,000000,46.66,46.84,46.66,46.771,3003,0
+EMXF.US,D,20251210,000000,46.9,47.2999,46.83,47.1747,4977,0
+EMXF.US,D,20251211,000000,47,47.33,47,47.2151,6102,0
+EMXF.US,D,20251212,000000,47.12,47.12,46.57,46.6556,5128,0
+EMXF.US,D,20251215,000000,47.04,47.05,46.7799,46.7799,7904,0
+EMXF.US,D,20251216,000000,45.56,45.56,44.95,45.2505,12584,0
+EMXF.US,D,20251217,000000,45.56,45.56,44.86,44.8974,4197,0
+EMXF.US,D,20251218,000000,45.75,45.75,45.43,45.519,15168,0
+EMXF.US,D,20251219,000000,45.92,46.16,45.75,45.9242,16701,0
+EMXF.US,D,20251222,000000,46.04,46.11,46.02,46.0704,12279,0
+EMXF.US,D,20251223,000000,46.311,46.35,46.23,46.3348,6940,0
+EMXF.US,D,20251224,000000,46.5099,46.5099,46.4,46.445,1796,0
+EMXF.US,D,20251226,000000,46.38,46.57,46.11,46.57,7525,0
+EMXF.US,D,20251229,000000,46.55,46.6,46.405,46.555,4158,0
+EMXF.US,D,20251230,000000,46.708,46.8,46.65,46.7224,3954,0
+EMXF.US,D,20251231,000000,46.46,46.5316,46.44,46.5316,1036,0
+EMXF.US,D,20260102,000000,47.27,47.367,47.22,47.353,8346,0
+EMXF.US,D,20260105,000000,47.59,47.83,47.5,47.7732,5360,0
+EMXF.US,D,20260106,000000,48.31,48.364,48.17,48.2853,5730,0
+EMXF.US,D,20260107,000000,48.17,48.17,47.94,47.9996,5029,0
+EMXF.US,D,20260108,000000,47.92,47.9728,47.83,47.9728,3378,0
+EMXF.US,D,20260109,000000,47.9772,48.125,47.9772,48.0998,3565,0
+EMXF.US,D,20260112,000000,48.27,48.68,48.27,48.5959,8062,0
+EMXF.US,D,20260113,000000,48.483,48.483,48.24,48.3,2481,0
+EMXF.US,D,20260114,000000,48.285,48.33,48.13,48.3141,4404,0
+EMXF.US,D,20260115,000000,48.51,48.72,48.5025,48.5025,5006,0
+EMXF.US,D,20260116,000000,48.51,49.12,48.28,48.4073,4794,0
+EMXF.US,D,20260120,000000,48.22,48.4299,47.97,48.025,4337,0
+EMXF.US,D,20260121,000000,48.515,48.7,48.41,48.6397,2185,0
+EMXF.US,D,20260122,000000,48.9,49.2191,48.9,49.0741,8348,0
+EMXF.US,D,20260123,000000,49.17,49.45,49.12,49.3488,12349,0
+EMXF.US,D,20260126,000000,49.29,49.565,49.29,49.46,4369,0
+EMXF.US,D,20260127,000000,50.16,50.55,50.16,50.49,8719,0
+EMXF.US,D,20260128,000000,50.448,50.71,50.448,50.6752,2610,0
+EMXF.US,D,20260129,000000,50.84,50.85,50.065,50.5527,6283,0
+EMXF.US,D,20260130,000000,50.26,50.2601,49.7,49.7763,9517,0
+EMXF.US,D,20260202,000000,49.37,50.1299,49.37,50.0379,7692,0
+EMXF.US,D,20260203,000000,50.47,50.47,49.8404,50.2053,5148,0
+EMXF.US,D,20260204,000000,50.8,50.8,49.51,49.6417,10841,0
+EMXF.US,D,20260205,000000,49.92,49.92,49.4725,49.5514,1796,0
+EMXF.US,D,20260206,000000,50.05,50.7323,50.05,50.7323,4561,0
+EMXF.US,D,20260209,000000,51.15,51.19,51.08,51.1571,6921,0
+EMXF.US,D,20260210,000000,51.35,51.35,51.0806,51.1376,6247,0
+EMXF.US,D,20260211,000000,51.635,51.78,51.635,51.7276,2725,0
+EMXF.US,D,20260212,000000,51.8604,51.8604,51.17,51.1736,5955,0
+EMXF.US,D,20260213,000000,50.85,51.32,50.85,51.3001,2604,0
+EMXF.US,D,20260217,000000,51.12,51.71,50.765,51.1945,11715,0
+EMXF.US,D,20260218,000000,51.47,51.72,51.2801,51.51,12595,0
diff --git a/daily/us/nasdaq etfs/ernz.us.txt b/daily/us/nasdaq etfs/ernz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a82bcdc58d334722337d7372bfac54cf6147fd44
--- /dev/null
+++ b/daily/us/nasdaq etfs/ernz.us.txt	
@@ -0,0 +1,447 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ERNZ.US,D,20240506,000000,24.819,24.87,24.7901,24.8304,352382,0
+ERNZ.US,D,20240507,000000,24.925,24.98,24.8613,24.8613,400646,0
+ERNZ.US,D,20240508,000000,25.01,25.05,24.8829,25.035,440632,0
+ERNZ.US,D,20240509,000000,25.12,25.24,25.065,25.2373,378870,0
+ERNZ.US,D,20240510,000000,25.39,25.39,25.1933,25.225,381786,0
+ERNZ.US,D,20240513,000000,25.3109,25.41,25.2831,25.305,396168,0
+ERNZ.US,D,20240514,000000,25.49,25.56,25.42,25.54,460747,0
+ERNZ.US,D,20240515,000000,25.76,25.76,25.48,25.5084,419642,0
+ERNZ.US,D,20240516,000000,25.5543,25.5543,25.485,25.5142,340225,0
+ERNZ.US,D,20240517,000000,25.494,25.54,25.465,25.5172,358108,0
+ERNZ.US,D,20240520,000000,25.5681,25.67,25.555,25.5804,360895,0
+ERNZ.US,D,20240521,000000,25.62,25.63,25.5728,25.6269,275753,0
+ERNZ.US,D,20240522,000000,25.65,25.65,25.39,25.4357,352340,0
+ERNZ.US,D,20240523,000000,25.4207,25.4207,25.13,25.1554,344624,0
+ERNZ.US,D,20240524,000000,25.31,25.39,25.29,25.3682,309564,0
+ERNZ.US,D,20240528,000000,25.49,25.49,25.2405,25.2753,216482,0
+ERNZ.US,D,20240529,000000,25.13,25.16,25.0308,25.0511,311632,0
+ERNZ.US,D,20240530,000000,25.11,25.21,25.06,25.1676,288327,0
+ERNZ.US,D,20240531,000000,25.31,25.38,25.22,25.3618,45511,0
+ERNZ.US,D,20240603,000000,25.49,25.51,25.32,25.42,289135,0
+ERNZ.US,D,20240604,000000,25.42,25.42,25.19,25.2127,204367,0
+ERNZ.US,D,20240605,000000,25.37,25.38,25.1861,25.38,302103,0
+ERNZ.US,D,20240606,000000,25.34,25.34,25.22,25.23,28300,0
+ERNZ.US,D,20240607,000000,25.16,25.18,25.05,25.0694,7245,0
+ERNZ.US,D,20240610,000000,24.99,25.08,24.99,25.07,594,0
+ERNZ.US,D,20240611,000000,24.8051,24.88,24.805,24.8738,13254,0
+ERNZ.US,D,20240612,000000,25.09,25.11,25.05,25.05,13257,0
+ERNZ.US,D,20240613,000000,24.78,24.82,24.78,24.8198,4698,0
+ERNZ.US,D,20240614,000000,24.86,24.86,24.58,24.6,28863,0
+ERNZ.US,D,20240617,000000,24.55,24.7,24.55,24.6931,3546,0
+ERNZ.US,D,20240618,000000,24.7309,24.7899,24.73,24.7899,1608,0
+ERNZ.US,D,20240620,000000,24.73,24.94,24.73,24.915,2519,0
+ERNZ.US,D,20240621,000000,24.97,24.97,24.9213,24.9213,586,0
+ERNZ.US,D,20240624,000000,25.01,25.12,25.01,25.0978,2440,0
+ERNZ.US,D,20240625,000000,25.13,25.14,24.9411,24.9848,5890,0
+ERNZ.US,D,20240626,000000,24.99,25.02,24.958,24.99,2001,0
+ERNZ.US,D,20240627,000000,24.86,24.88,24.74,24.8328,84047,0
+ERNZ.US,D,20240628,000000,24.96,24.96,24.83,24.862,1592,0
+ERNZ.US,D,20240701,000000,25.13,25.13,24.7203,24.7644,11572,0
+ERNZ.US,D,20240702,000000,24.9,24.92,24.77,24.9016,34613,0
+ERNZ.US,D,20240703,000000,24.99,25.07,24.96,24.9706,3045,0
+ERNZ.US,D,20240705,000000,25.06,25.06,24.885,24.8928,10453,0
+ERNZ.US,D,20240708,000000,24.95,24.97,24.82,24.8594,49355,0
+ERNZ.US,D,20240709,000000,24.96,25,24.7601,24.815,8700,0
+ERNZ.US,D,20240710,000000,24.9251,25.055,24.925,25.055,61685,0
+ERNZ.US,D,20240711,000000,25.34,25.38,25.12,25.3649,14621,0
+ERNZ.US,D,20240712,000000,25.5,25.56,25.35,25.375,18533,0
+ERNZ.US,D,20240715,000000,25.4,25.5091,25.33,25.3895,20565,0
+ERNZ.US,D,20240716,000000,25.37,25.71,25.37,25.7,42029,0
+ERNZ.US,D,20240717,000000,25.5,25.7772,25.5,25.6685,48964,0
+ERNZ.US,D,20240718,000000,25.7,25.752,25.39,25.45,11976,0
+ERNZ.US,D,20240719,000000,25.35,25.43,25.35,25.41,4768,0
+ERNZ.US,D,20240722,000000,25.52,25.71,25.42,25.6814,87217,0
+ERNZ.US,D,20240723,000000,25.665,25.76,25.65,25.675,7911,0
+ERNZ.US,D,20240724,000000,25.44,25.52,25.3,25.3146,3542,0
+ERNZ.US,D,20240725,000000,25.32,25.46,25.27,25.3441,19369,0
+ERNZ.US,D,20240726,000000,25.5,25.5954,25.41,25.5954,2440,0
+ERNZ.US,D,20240729,000000,25.73,25.73,25.54,25.57,3229,0
+ERNZ.US,D,20240730,000000,25.56,25.56,25.408,25.4815,20180,0
+ERNZ.US,D,20240731,000000,25.62,25.7199,25.545,25.545,5626,0
+ERNZ.US,D,20240801,000000,25.71,25.71,25.24,25.295,20316,0
+ERNZ.US,D,20240802,000000,25.14,25.2,24.71,24.8606,14536,0
+ERNZ.US,D,20240805,000000,24.09,24.44,23.73,24.1881,14979,0
+ERNZ.US,D,20240806,000000,24.33,24.67,24.33,24.5425,15555,0
+ERNZ.US,D,20240807,000000,24.77,24.79,24.34,24.371,19106,0
+ERNZ.US,D,20240808,000000,24.52,24.65,24.49,24.597,7745,0
+ERNZ.US,D,20240809,000000,24.5226,24.61,24.5226,24.564,10048,0
+ERNZ.US,D,20240812,000000,24.41,24.43,24.28,24.34,15279,0
+ERNZ.US,D,20240813,000000,24.3854,24.44,24.3854,24.4341,438,0
+ERNZ.US,D,20240814,000000,24.45,24.54,24.45,24.51,4553,0
+ERNZ.US,D,20240815,000000,24.71,24.8,24.67,24.7,72397,0
+ERNZ.US,D,20240816,000000,24.784,24.81,24.765,24.765,2263,0
+ERNZ.US,D,20240819,000000,24.7751,24.87,24.7751,24.8456,8962,0
+ERNZ.US,D,20240820,000000,24.71,24.76,24.71,24.725,2666,0
+ERNZ.US,D,20240821,000000,24.875,24.8821,24.875,24.8821,100,0
+ERNZ.US,D,20240822,000000,25.12,25.13,24.735,24.735,1966,0
+ERNZ.US,D,20240823,000000,24.83,25.09,24.83,25.09,551,0
+ERNZ.US,D,20240826,000000,25.205,25.205,25.07,25.07,523,0
+ERNZ.US,D,20240827,000000,25.015,25.08,24.98,25.055,17341,0
+ERNZ.US,D,20240828,000000,24.92,25.05,24.87,24.9279,17927,0
+ERNZ.US,D,20240829,000000,24.85,24.95,24.85,24.9026,735,0
+ERNZ.US,D,20240830,000000,25.06,25.06,25,25.05,1037,0
+ERNZ.US,D,20240903,000000,24.79,24.8099,24.72,24.76,7059,0
+ERNZ.US,D,20240904,000000,24.84,24.89,24.71,24.725,5864,0
+ERNZ.US,D,20240905,000000,24.83,24.83,24.69,24.7372,39725,0
+ERNZ.US,D,20240906,000000,24.82,24.82,24.53,24.59,7502,0
+ERNZ.US,D,20240909,000000,24.57,24.6939,24.57,24.61,3735,0
+ERNZ.US,D,20240910,000000,24.57,24.57,24.4,24.535,10701,0
+ERNZ.US,D,20240911,000000,24.49,24.63,24.4,24.6194,8503,0
+ERNZ.US,D,20240912,000000,24.78,24.88,24.66,24.8359,13566,0
+ERNZ.US,D,20240913,000000,25.04,25.1484,25.03,25.14,3099,0
+ERNZ.US,D,20240916,000000,25.185,25.24,25.135,25.24,2359,0
+ERNZ.US,D,20240917,000000,25.35,25.38,25.27,25.27,2823,0
+ERNZ.US,D,20240918,000000,25.38,25.4482,25.2607,25.3,2502,0
+ERNZ.US,D,20240919,000000,25.6399,25.6399,25.5028,25.5172,4592,0
+ERNZ.US,D,20240920,000000,25.32,25.42,25.28,25.28,13641,0
+ERNZ.US,D,20240923,000000,25.47,25.47,25.3101,25.39,19097,0
+ERNZ.US,D,20240924,000000,25.445,25.53,25.445,25.505,14985,0
+ERNZ.US,D,20240925,000000,25.365,25.365,25.2585,25.2585,1249,0
+ERNZ.US,D,20240926,000000,25.43,25.52,25.43,25.47,4949,0
+ERNZ.US,D,20240927,000000,25.36,25.39,25.33,25.36,3123,0
+ERNZ.US,D,20240930,000000,25.3899,25.39,25.345,25.375,8252,0
+ERNZ.US,D,20241001,000000,25.26,25.32,25.26,25.275,38160,0
+ERNZ.US,D,20241002,000000,25.34,25.34,25.2743,25.31,38712,0
+ERNZ.US,D,20241003,000000,25.36,25.36,25.36,25.36,57,0
+ERNZ.US,D,20241004,000000,25.439,25.439,25.34,25.35,35283,0
+ERNZ.US,D,20241007,000000,25.34,25.35,25.27,25.315,4037,0
+ERNZ.US,D,20241008,000000,25.29,25.29,25.29,25.29,1713,0
+ERNZ.US,D,20241009,000000,25.2845,25.32,25.21,25.25,65009,0
+ERNZ.US,D,20241010,000000,25.21,25.27,25.1601,25.2316,21040,0
+ERNZ.US,D,20241011,000000,25.2988,25.31,25.2988,25.31,261,0
+ERNZ.US,D,20241014,000000,25.2399,25.31,25.15,25.27,44010,0
+ERNZ.US,D,20241015,000000,25.3,25.32,25.195,25.195,5174,0
+ERNZ.US,D,20241016,000000,25.36,25.43,25.36,25.43,2778,0
+ERNZ.US,D,20241017,000000,25.385,25.42,25.335,25.36,11406,0
+ERNZ.US,D,20241018,000000,25.41,25.4799,25.41,25.445,2930,0
+ERNZ.US,D,20241021,000000,25.36,25.36,25.2,25.25,18067,0
+ERNZ.US,D,20241022,000000,25.0916,25.129,25.03,25.03,2658,0
+ERNZ.US,D,20241023,000000,24.825,24.825,24.7467,24.755,9330,0
+ERNZ.US,D,20241024,000000,24.74,24.85,24.74,24.83,5218,0
+ERNZ.US,D,20241025,000000,24.93,24.93,24.74,24.74,2590,0
+ERNZ.US,D,20241028,000000,24.78,24.7999,24.75,24.75,2942,0
+ERNZ.US,D,20241029,000000,24.59,24.609,24.565,24.565,725,0
+ERNZ.US,D,20241030,000000,24.46,24.46,24.375,24.375,494,0
+ERNZ.US,D,20241031,000000,24.33,24.33,24.2485,24.2485,2704,0
+ERNZ.US,D,20241101,000000,24.35,24.35,24.1683,24.1683,20097,0
+ERNZ.US,D,20241104,000000,24.17,24.2799,24.0603,24.1055,10380,0
+ERNZ.US,D,20241105,000000,24.11,24.32,24.11,24.295,13984,0
+ERNZ.US,D,20241106,000000,24.67,24.8,24.6343,24.76,5713,0
+ERNZ.US,D,20241107,000000,24.8215,24.96,24.8215,24.92,24921,0
+ERNZ.US,D,20241108,000000,24.95,24.96,24.8817,24.9,3543,0
+ERNZ.US,D,20241111,000000,24.85,24.97,24.85,24.92,6801,0
+ERNZ.US,D,20241112,000000,24.815,24.815,24.685,24.685,2801,0
+ERNZ.US,D,20241113,000000,24.81,24.91,24.81,24.81,19287,0
+ERNZ.US,D,20241114,000000,24.8999,24.8999,24.7309,24.7309,11462,0
+ERNZ.US,D,20241115,000000,24.62,24.62,24.6,24.6,1654,0
+ERNZ.US,D,20241118,000000,24.6,24.75,24.6,24.69,4830,0
+ERNZ.US,D,20241119,000000,24.62,24.74,24.5785,24.72,3658,0
+ERNZ.US,D,20241120,000000,24.6,24.6758,24.5425,24.655,2690,0
+ERNZ.US,D,20241121,000000,24.74,24.85,24.735,24.78,4804,0
+ERNZ.US,D,20241122,000000,24.96,25.06,24.95,25.03,63836,0
+ERNZ.US,D,20241125,000000,25.24,25.31,25.16,25.1888,21462,0
+ERNZ.US,D,20241126,000000,24.95,25.01,24.91,24.96,4321,0
+ERNZ.US,D,20241127,000000,25.0301,25.06,24.995,24.995,29777,0
+ERNZ.US,D,20241129,000000,25.11,25.12,25.0529,25.0529,4358,0
+ERNZ.US,D,20241202,000000,25.06,25.0995,24.9373,25.065,2564,0
+ERNZ.US,D,20241203,000000,25.21,25.21,24.981,25.08,31701,0
+ERNZ.US,D,20241204,000000,25.0035,25.02,24.9728,24.9728,49459,0
+ERNZ.US,D,20241205,000000,24.93,24.93,24.8722,24.885,5225,0
+ERNZ.US,D,20241206,000000,24.8833,24.8961,24.81,24.875,8478,0
+ERNZ.US,D,20241209,000000,24.9693,25.0099,24.811,24.811,22602,0
+ERNZ.US,D,20241210,000000,24.63,24.76,24.62,24.62,4629,0
+ERNZ.US,D,20241211,000000,24.7099,24.7099,24.62,24.6529,12187,0
+ERNZ.US,D,20241212,000000,24.71,24.71,24.6,24.6287,7949,0
+ERNZ.US,D,20241213,000000,24.68,24.69,24.56,24.65,3677,0
+ERNZ.US,D,20241216,000000,24.64,24.66,24.5069,24.5069,2734,0
+ERNZ.US,D,20241217,000000,24.41,24.41,24.2564,24.315,5951,0
+ERNZ.US,D,20241218,000000,24.42,24.4599,23.8905,23.8905,62780,0
+ERNZ.US,D,20241219,000000,24.0916,24.0916,23.89,23.89,44071,0
+ERNZ.US,D,20241220,000000,24.0356,24.17,24.0037,24.0037,5994,0
+ERNZ.US,D,20241223,000000,23.92,24.13,23.9109,24.11,15535,0
+ERNZ.US,D,20241224,000000,24.2,24.37,24.1915,24.3379,69998,0
+ERNZ.US,D,20241226,000000,24.26,24.37,24.2518,24.3343,50994,0
+ERNZ.US,D,20241227,000000,24.09,24.09,23.89,23.98,5710,0
+ERNZ.US,D,20241230,000000,23.79,23.89,23.705,23.8157,30571,0
+ERNZ.US,D,20241231,000000,23.94,23.99,23.89,23.99,10786,0
+ERNZ.US,D,20250102,000000,24,24.25,23.9915,24.12,21723,0
+ERNZ.US,D,20250103,000000,24.11,24.282,24.11,24.17,13717,0
+ERNZ.US,D,20250106,000000,24.18,24.36,24.1,24.1,26630,0
+ERNZ.US,D,20250107,000000,24.0934,24.18,24.0934,24.14,3035,0
+ERNZ.US,D,20250108,000000,24.05,24.1599,24.05,24.115,1170,0
+ERNZ.US,D,20250110,000000,24.083,24.13,23.9701,24.03,17358,0
+ERNZ.US,D,20250113,000000,23.93,24.08,23.8924,24.055,3917,0
+ERNZ.US,D,20250114,000000,24.1799,24.22,24.1192,24.1608,3096,0
+ERNZ.US,D,20250115,000000,24.3811,24.3811,24.25,24.35,50940,0
+ERNZ.US,D,20250116,000000,24.37,24.4226,24.3,24.3715,3187,0
+ERNZ.US,D,20250117,000000,24.49,24.5,24.38,24.38,2340,0
+ERNZ.US,D,20250121,000000,24.52,24.54,24.45,24.5178,11177,0
+ERNZ.US,D,20250122,000000,24.3917,24.47,24.375,24.375,50836,0
+ERNZ.US,D,20250123,000000,24.385,24.58,24.385,24.58,3664,0
+ERNZ.US,D,20250124,000000,24.468,24.529,24.44,24.4477,31290,0
+ERNZ.US,D,20250127,000000,24.597,24.61,24.482,24.61,6144,0
+ERNZ.US,D,20250128,000000,24.54,24.54,24.424,24.43,7373,0
+ERNZ.US,D,20250129,000000,24.4732,24.4732,24.3155,24.3155,663,0
+ERNZ.US,D,20250130,000000,24.18,24.42,24.1707,24.42,9796,0
+ERNZ.US,D,20250131,000000,24.33,24.46,24.29,24.335,11896,0
+ERNZ.US,D,20250203,000000,24,24.245,23.96,24.215,25263,0
+ERNZ.US,D,20250204,000000,24.2372,24.33,24.22,24.287,4085,0
+ERNZ.US,D,20250205,000000,24.25,24.34,24.25,24.305,10121,0
+ERNZ.US,D,20250206,000000,24.32,24.335,24.23,24.2413,5358,0
+ERNZ.US,D,20250207,000000,24.31,24.31,24.0867,24.17,872,0
+ERNZ.US,D,20250210,000000,24.21,24.34,24.2015,24.34,6798,0
+ERNZ.US,D,20250211,000000,24.282,24.4899,24.2512,24.446,13555,0
+ERNZ.US,D,20250212,000000,24.4089,24.49,24.38,24.4327,57905,0
+ERNZ.US,D,20250213,000000,24.59,24.61,24.5029,24.605,7209,0
+ERNZ.US,D,20250214,000000,24.68,24.71,24.585,24.61,32756,0
+ERNZ.US,D,20250218,000000,24.644,24.7599,24.644,24.7338,20619,0
+ERNZ.US,D,20250219,000000,24.68,24.7835,24.68,24.7835,3682,0
+ERNZ.US,D,20250220,000000,24.7392,24.8085,24.7392,24.7874,1117,0
+ERNZ.US,D,20250221,000000,24.88,24.88,24.549,24.57,4685,0
+ERNZ.US,D,20250224,000000,24.49,24.49,24.305,24.42,983,0
+ERNZ.US,D,20250225,000000,24.3286,24.38,24.3286,24.33,1022,0
+ERNZ.US,D,20250226,000000,24.4,24.44,24.12,24.1253,31379,0
+ERNZ.US,D,20250227,000000,23.97,23.97,23.6616,23.6616,6141,0
+ERNZ.US,D,20250228,000000,23.8399,23.87,23.65,23.8499,52519,0
+ERNZ.US,D,20250303,000000,24.6,24.6,23.5,23.5513,42086,0
+ERNZ.US,D,20250304,000000,23.4,23.7,23.36,23.4605,23272,0
+ERNZ.US,D,20250305,000000,23.345,23.4308,23.23,23.3917,19263,0
+ERNZ.US,D,20250306,000000,23.18,23.37,23.18,23.275,10603,0
+ERNZ.US,D,20250307,000000,23.4,23.67,23.4,23.625,3049,0
+ERNZ.US,D,20250310,000000,23.39,23.49,23.135,23.22,15854,0
+ERNZ.US,D,20250311,000000,23.25,23.25,23.11,23.11,13222,0
+ERNZ.US,D,20250312,000000,23.23,23.29,23.13,23.19,4533,0
+ERNZ.US,D,20250313,000000,23.26,23.26,22.9524,22.9524,6087,0
+ERNZ.US,D,20250314,000000,23.1562,23.29,23.15,23.2465,2496,0
+ERNZ.US,D,20250317,000000,23.5,23.51,23.449,23.5,3225,0
+ERNZ.US,D,20250318,000000,23.46,23.47,23.425,23.47,2433,0
+ERNZ.US,D,20250319,000000,23.52,23.66,23.52,23.66,2642,0
+ERNZ.US,D,20250320,000000,23.65,23.65,23.58,23.5824,1422,0
+ERNZ.US,D,20250321,000000,23.4,23.49,23.39,23.3954,2864,0
+ERNZ.US,D,20250324,000000,23.589,23.619,23.57,23.575,1693,0
+ERNZ.US,D,20250325,000000,23.645,23.69,23.57,23.62,4055,0
+ERNZ.US,D,20250326,000000,23.575,23.61,23.5127,23.5296,14507,0
+ERNZ.US,D,20250327,000000,23.3,23.3,23.135,23.135,951,0
+ERNZ.US,D,20250328,000000,23.07,23.07,22.9299,22.99,20013,0
+ERNZ.US,D,20250331,000000,22.93,23.149,22.93,23.11,2115,0
+ERNZ.US,D,20250401,000000,23.01,23.179,23.01,23.14,2987,0
+ERNZ.US,D,20250402,000000,23.04,23.1193,23.04,23.1193,1937,0
+ERNZ.US,D,20250403,000000,22.791,22.8,22.7672,22.8,491,0
+ERNZ.US,D,20250404,000000,22.2891,22.2891,21.8005,21.8005,47338,0
+ERNZ.US,D,20250407,000000,21.35,21.9,21.2514,21.3791,24886,0
+ERNZ.US,D,20250408,000000,21.69,21.74,20.9422,20.9422,1730,0
+ERNZ.US,D,20250409,000000,20.95,21.975,20.6397,21.975,19977,0
+ERNZ.US,D,20250410,000000,21.58,21.58,21.2,21.3965,13020,0
+ERNZ.US,D,20250411,000000,21.644,21.65,21.63,21.63,2096,0
+ERNZ.US,D,20250414,000000,21.805,21.8993,21.7076,21.81,9648,0
+ERNZ.US,D,20250415,000000,21.9651,21.9651,21.74,21.7795,3165,0
+ERNZ.US,D,20250416,000000,21.88,21.889,21.515,21.595,4312,0
+ERNZ.US,D,20250417,000000,21.785,21.89,21.7809,21.845,1718,0
+ERNZ.US,D,20250421,000000,21.69,21.69,21.4867,21.538,2605,0
+ERNZ.US,D,20250422,000000,21.79,21.96,21.7118,21.9157,37668,0
+ERNZ.US,D,20250423,000000,22.25,22.25,22.01,22.02,1453,0
+ERNZ.US,D,20250424,000000,22.06,22.259,22.06,22.2316,2019,0
+ERNZ.US,D,20250425,000000,22.27,22.27,22.16,22.2409,8695,0
+ERNZ.US,D,20250428,000000,22.36,22.37,22.2018,22.3556,3527,0
+ERNZ.US,D,20250429,000000,22.16,22.33,22.16,22.28,31949,0
+ERNZ.US,D,20250430,000000,21.92,22.0171,21.78,22.0171,1736,0
+ERNZ.US,D,20250501,000000,21.97,22.13,21.93,21.93,99854,0
+ERNZ.US,D,20250502,000000,22.14,22.26,22,22.2455,13781,0
+ERNZ.US,D,20250505,000000,22.185,22.22,22.095,22.095,66748,0
+ERNZ.US,D,20250506,000000,21.86,22.0283,21.86,21.9239,3468,0
+ERNZ.US,D,20250507,000000,21.93,21.97,21.88,21.9077,1197,0
+ERNZ.US,D,20250508,000000,22.0889,22.27,22.08,22.1513,3014,0
+ERNZ.US,D,20250509,000000,22.1332,22.17,22.105,22.105,2340,0
+ERNZ.US,D,20250512,000000,22.7122,22.76,22.66,22.6657,5444,0
+ERNZ.US,D,20250513,000000,22.72,22.84,22.72,22.7648,2648,0
+ERNZ.US,D,20250514,000000,22.665,22.69,22.581,22.631,5863,0
+ERNZ.US,D,20250515,000000,22.659,22.71,22.64,22.7056,1845,0
+ERNZ.US,D,20250516,000000,22.77,22.82,22.7201,22.792,2912,0
+ERNZ.US,D,20250519,000000,22.68,22.76,22.625,22.755,2521,0
+ERNZ.US,D,20250520,000000,22.701,22.77,22.641,22.685,3287,0
+ERNZ.US,D,20250521,000000,22.71,22.71,22.2594,22.2594,10860,0
+ERNZ.US,D,20250522,000000,22.189,22.3,22.189,22.2205,2561,0
+ERNZ.US,D,20250523,000000,22.17,22.25,22.16,22.1848,1704,0
+ERNZ.US,D,20250527,000000,22.36,22.539,22.26,22.53,3497,0
+ERNZ.US,D,20250528,000000,22.451,22.54,22.3423,22.3423,3359,0
+ERNZ.US,D,20250529,000000,22.25,22.27,22.19,22.27,2159,0
+ERNZ.US,D,20250530,000000,22.161,22.161,22.1001,22.1307,14456,0
+ERNZ.US,D,20250602,000000,22.05,22.05,21.9837,22.02,11413,0
+ERNZ.US,D,20250603,000000,22.011,22.2,22,22.1878,13281,0
+ERNZ.US,D,20250604,000000,22.18,22.225,22.05,22.05,9829,0
+ERNZ.US,D,20250605,000000,22.089,22.129,22.0706,22.0706,4307,0
+ERNZ.US,D,20250606,000000,22.269,22.31,22.221,22.31,3273,0
+ERNZ.US,D,20250609,000000,22.319,22.34,22.28,22.2967,25774,0
+ERNZ.US,D,20250610,000000,22.41,22.439,22.401,22.4103,1429,0
+ERNZ.US,D,20250611,000000,22.4954,22.51,22.38,22.4265,1588,0
+ERNZ.US,D,20250612,000000,22.435,22.4692,22.3975,22.4692,3085,0
+ERNZ.US,D,20250613,000000,22.3,22.44,22.29,22.29,24401,0
+ERNZ.US,D,20250616,000000,22.3499,22.3499,22.3001,22.3152,207,0
+ERNZ.US,D,20250617,000000,22.25,22.339,22.2384,22.2384,4111,0
+ERNZ.US,D,20250618,000000,22.2,22.3402,22.2,22.2747,432,0
+ERNZ.US,D,20250620,000000,22.2633,22.34,22.2,22.2581,23749,0
+ERNZ.US,D,20250623,000000,22.53,22.629,22.35,22.515,23593,0
+ERNZ.US,D,20250624,000000,22.6424,22.71,22.58,22.6197,5528,0
+ERNZ.US,D,20250625,000000,22.54,22.63,22.48,22.54,29834,0
+ERNZ.US,D,20250626,000000,22.565,22.565,22.5144,22.5144,181,0
+ERNZ.US,D,20250627,000000,22.47,22.64,22.47,22.5509,967,0
+ERNZ.US,D,20250630,000000,22.68,22.735,22.6109,22.735,2743,0
+ERNZ.US,D,20250701,000000,23.06,23.24,23.02,23.11,10149,0
+ERNZ.US,D,20250702,000000,23.052,23.16,23.052,23.1335,60611,0
+ERNZ.US,D,20250703,000000,23.26,23.26,23.2257,23.2257,330,0
+ERNZ.US,D,20250707,000000,23.2,23.2,22.9,22.9635,76507,0
+ERNZ.US,D,20250708,000000,23.06,23.17,23.03,23.105,14778,0
+ERNZ.US,D,20250709,000000,23.16,23.175,22.971,23.175,24632,0
+ERNZ.US,D,20250710,000000,23.1098,23.3981,23.045,23.325,13960,0
+ERNZ.US,D,20250711,000000,23.1305,23.189,23,23.0888,1750,0
+ERNZ.US,D,20250714,000000,23.12,23.12,22.89,23.025,16287,0
+ERNZ.US,D,20250715,000000,23.06,23.06,22.66,22.665,60640,0
+ERNZ.US,D,20250716,000000,22.69,22.7569,22.62,22.7221,18750,0
+ERNZ.US,D,20250717,000000,22.73,22.8299,22.7,22.8299,13529,0
+ERNZ.US,D,20250718,000000,22.84,22.84,22.6889,22.6975,15988,0
+ERNZ.US,D,20250721,000000,22.86,22.86,22.6362,22.6362,4973,0
+ERNZ.US,D,20250722,000000,22.72,23.0223,22.72,23.0223,5876,0
+ERNZ.US,D,20250723,000000,23.24,23.28,23.22,23.2793,30551,0
+ERNZ.US,D,20250724,000000,23.17,23.269,23.03,23.0382,14989,0
+ERNZ.US,D,20250725,000000,23.1504,23.18,23.05,23.1416,2477,0
+ERNZ.US,D,20250728,000000,23.0468,23.11,22.95,22.9978,13885,0
+ERNZ.US,D,20250729,000000,22.98,23.02,22.87,22.9423,24061,0
+ERNZ.US,D,20250730,000000,22.64,22.7,22.4538,22.4538,2675,0
+ERNZ.US,D,20250731,000000,22.39,22.4269,22.21,22.2603,55682,0
+ERNZ.US,D,20250801,000000,22.01,22.08,21.945,22.0332,1607,0
+ERNZ.US,D,20250804,000000,22.04,22.2099,22.04,22.1741,19220,0
+ERNZ.US,D,20250805,000000,22.22,22.2909,22.22,22.2909,1218,0
+ERNZ.US,D,20250806,000000,22.18,22.2499,22.15,22.1748,41337,0
+ERNZ.US,D,20250807,000000,22.28,22.28,22.03,22.1373,75967,0
+ERNZ.US,D,20250808,000000,22.24,22.24,22.0936,22.0936,3564,0
+ERNZ.US,D,20250811,000000,22.22,22.23,21.98,22.0423,6457,0
+ERNZ.US,D,20250812,000000,22.1,22.3619,22.1,22.3619,6529,0
+ERNZ.US,D,20250813,000000,22.49,22.6745,22.49,22.6745,1226,0
+ERNZ.US,D,20250814,000000,22.55,22.55,22.36,22.5268,30694,0
+ERNZ.US,D,20250815,000000,22.48,22.5599,22.38,22.4243,5775,0
+ERNZ.US,D,20250818,000000,22.4,22.4591,22.37,22.37,6759,0
+ERNZ.US,D,20250819,000000,22.37,22.605,22.37,22.505,22309,0
+ERNZ.US,D,20250820,000000,22.62,22.64,22.49,22.5187,5647,0
+ERNZ.US,D,20250821,000000,22.35,22.48,22.35,22.4695,936,0
+ERNZ.US,D,20250822,000000,22.67,23.01,22.54,22.9624,6534,0
+ERNZ.US,D,20250825,000000,22.84,22.925,22.84,22.8592,10956,0
+ERNZ.US,D,20250826,000000,22.77,22.8895,22.77,22.8808,22293,0
+ERNZ.US,D,20250827,000000,22.78,23.0144,22.78,23.0144,5929,0
+ERNZ.US,D,20250828,000000,22.74,22.76,22.64,22.7043,40920,0
+ERNZ.US,D,20250829,000000,22.71,22.853,22.68,22.7612,4210,0
+ERNZ.US,D,20250902,000000,22.5,22.585,22.45,22.5813,13907,0
+ERNZ.US,D,20250903,000000,22.58,22.6299,22.42,22.4826,3107,0
+ERNZ.US,D,20250904,000000,22.52,22.7932,22.52,22.7932,13890,0
+ERNZ.US,D,20250905,000000,22.81,22.94,22.6623,22.7849,4398,0
+ERNZ.US,D,20250908,000000,22.69,22.7827,22.69,22.7809,9711,0
+ERNZ.US,D,20250909,000000,22.72,22.8094,22.69,22.7736,14075,0
+ERNZ.US,D,20250910,000000,22.69,22.8576,22.63,22.7168,17606,0
+ERNZ.US,D,20250911,000000,22.72,23.13,22.72,23.13,17481,0
+ERNZ.US,D,20250912,000000,23.13,23.13,22.9412,22.9412,2283,0
+ERNZ.US,D,20250915,000000,23,23,22.79,22.7959,1576,0
+ERNZ.US,D,20250916,000000,22.75,22.78,22.58,22.6343,3454,0
+ERNZ.US,D,20250917,000000,22.7682,22.815,22.652,22.652,7544,0
+ERNZ.US,D,20250918,000000,22.69,22.89,22.67,22.8525,9640,0
+ERNZ.US,D,20250919,000000,22.74,22.77,22.71,22.7204,4243,0
+ERNZ.US,D,20250922,000000,22.7,22.7271,22.67,22.7271,10904,0
+ERNZ.US,D,20250923,000000,22.75,22.91,22.74,22.7677,29254,0
+ERNZ.US,D,20250924,000000,22.84,22.84,22.72,22.7344,3201,0
+ERNZ.US,D,20250925,000000,22.45,22.5759,22.3971,22.3971,881,0
+ERNZ.US,D,20250926,000000,22.505,22.5376,22.49,22.5376,687,0
+ERNZ.US,D,20250929,000000,22.56,22.56,22.26,22.3328,60558,0
+ERNZ.US,D,20250930,000000,22.32,22.3294,22.21,22.3294,4214,0
+ERNZ.US,D,20251001,000000,22.13,22.28,22.12,22.25,6845,0
+ERNZ.US,D,20251002,000000,22.12,22.23,22.12,22.2042,3444,0
+ERNZ.US,D,20251003,000000,22.31,22.375,22.2534,22.2534,1690,0
+ERNZ.US,D,20251006,000000,22.39,22.39,22.14,22.1552,2309,0
+ERNZ.US,D,20251007,000000,22.04,22.05,21.91,21.95,22633,0
+ERNZ.US,D,20251008,000000,22.07,22.07,21.88,21.9594,140923,0
+ERNZ.US,D,20251009,000000,21.8004,21.8004,21.64,21.6733,93948,0
+ERNZ.US,D,20251010,000000,21.73,21.7517,21.21,21.2113,181355,0
+ERNZ.US,D,20251013,000000,21.34,21.4062,21.3,21.4062,1045,0
+ERNZ.US,D,20251014,000000,21.28,21.6958,21.28,21.6958,2406,0
+ERNZ.US,D,20251015,000000,21.84,21.85,21.49,21.5573,121759,0
+ERNZ.US,D,20251016,000000,21.41,21.48,21.27,21.2728,1285,0
+ERNZ.US,D,20251017,000000,21.33,21.4657,21.33,21.4657,18246,0
+ERNZ.US,D,20251020,000000,21.58,21.59,21.51,21.5618,40448,0
+ERNZ.US,D,20251021,000000,21.48,21.73,21.48,21.7042,1148,0
+ERNZ.US,D,20251022,000000,21.77,21.77,21.5894,21.5894,1292,0
+ERNZ.US,D,20251023,000000,21.58,21.7,21.56,21.6505,104275,0
+ERNZ.US,D,20251024,000000,21.75,21.75,21.661,21.6998,12691,0
+ERNZ.US,D,20251027,000000,21.71,21.71,21.6089,21.6089,5464,0
+ERNZ.US,D,20251028,000000,21.55,21.6,21.51,21.51,84723,0
+ERNZ.US,D,20251029,000000,21.53,21.53,21.215,21.215,33658,0
+ERNZ.US,D,20251030,000000,20.97,21.08,20.96,20.97,27599,0
+ERNZ.US,D,20251031,000000,21.0099,21.06,20.93,21.06,10816,0
+ERNZ.US,D,20251103,000000,20.9403,20.9901,20.9403,20.9766,12463,0
+ERNZ.US,D,20251104,000000,20.86,20.8601,20.82,20.8472,8486,0
+ERNZ.US,D,20251105,000000,20.85,21.0264,20.85,20.9624,35567,0
+ERNZ.US,D,20251106,000000,20.95,20.95,20.62,20.7155,181749,0
+ERNZ.US,D,20251107,000000,20.79,20.87,20.77,20.8592,13865,0
+ERNZ.US,D,20251110,000000,20.87,20.8999,20.86,20.8769,19596,0
+ERNZ.US,D,20251111,000000,20.96,21.0059,20.9401,20.985,53749,0
+ERNZ.US,D,20251112,000000,20.91,21.057,20.91,20.9553,21661,0
+ERNZ.US,D,20251113,000000,20.9,21.0001,20.86,20.8607,24463,0
+ERNZ.US,D,20251114,000000,20.79,20.889,20.79,20.865,54801,0
+ERNZ.US,D,20251118,000000,20.6195,20.75,20.57,20.7049,5224,0
+ERNZ.US,D,20251119,000000,20.6501,20.73,20.53,20.5513,44462,0
+ERNZ.US,D,20251120,000000,20.61,20.7209,20.3819,20.3819,15478,0
+ERNZ.US,D,20251121,000000,20.45,20.765,20.45,20.722,357964,0
+ERNZ.US,D,20251124,000000,20.67,20.79,20.67,20.7877,4527,0
+ERNZ.US,D,20251125,000000,20.52,20.8175,20.52,20.8175,18322,0
+ERNZ.US,D,20251126,000000,20.85,20.99,20.85,20.963,7514,0
+ERNZ.US,D,20251128,000000,20.89,21.01,20.89,20.9978,1016,0
+ERNZ.US,D,20251201,000000,20.9,20.97,20.8543,20.8543,23208,0
+ERNZ.US,D,20251202,000000,20.78,20.8065,20.72,20.7669,47817,0
+ERNZ.US,D,20251203,000000,20.86,20.97,20.86,20.947,61857,0
+ERNZ.US,D,20251204,000000,20.91,20.935,20.87,20.89,6597,0
+ERNZ.US,D,20251205,000000,20.85,20.961,20.79,20.8357,133825,0
+ERNZ.US,D,20251208,000000,20.761,20.8102,20.71,20.73,13436,0
+ERNZ.US,D,20251209,000000,20.74,20.8295,20.74,20.77,20565,0
+ERNZ.US,D,20251210,000000,20.75,20.9188,20.73,20.9188,426123,0
+ERNZ.US,D,20251211,000000,20.9816,20.9816,20.91,20.91,715767,0
+ERNZ.US,D,20251212,000000,20.93,20.94,20.86,20.885,961640,0
+ERNZ.US,D,20251215,000000,20.97,20.97,20.74,20.805,64335,0
+ERNZ.US,D,20251216,000000,20.71,20.71,20.64,20.7069,21457,0
+ERNZ.US,D,20251217,000000,20.74,20.79,20.71,20.75,109616,0
+ERNZ.US,D,20251218,000000,20.815,20.82,20.66,20.69,1654,0
+ERNZ.US,D,20251219,000000,20.66,20.7029,20.66,20.7029,491,0
+ERNZ.US,D,20251222,000000,20.71,20.7625,20.66,20.6991,116532,0
+ERNZ.US,D,20251223,000000,20.65,20.68,20.63,20.655,30949,0
+ERNZ.US,D,20251224,000000,20.47,20.555,20.42,20.555,11513,0
+ERNZ.US,D,20251226,000000,20.53,20.6,20.511,20.6,152639,0
+ERNZ.US,D,20251229,000000,20.6,20.635,20.51,20.5454,17605,0
+ERNZ.US,D,20251230,000000,20.54,20.5947,20.53,20.555,8923,0
+ERNZ.US,D,20251231,000000,20.53,20.5495,20.47,20.485,21876,0
+ERNZ.US,D,20260102,000000,20.54,20.54,20.4,20.532,538,0
+ERNZ.US,D,20260105,000000,20.6,20.6,20.51,20.55,2785,0
+ERNZ.US,D,20260106,000000,20.58,20.6901,20.58,20.6901,493,0
+ERNZ.US,D,20260107,000000,20.75,20.75,20.62,20.655,11082,0
+ERNZ.US,D,20260108,000000,20.79,20.8854,20.79,20.8854,142,0
+ERNZ.US,D,20260109,000000,20.89,20.9851,20.89,20.975,38672,0
+ERNZ.US,D,20260112,000000,20.88,21.07,20.88,21.07,11001,0
+ERNZ.US,D,20260113,000000,21.12,21.2,21.11,21.15,17068,0
+ERNZ.US,D,20260114,000000,21.24,21.31,21.24,21.275,114277,0
+ERNZ.US,D,20260115,000000,21.18,21.325,21.18,21.2977,9487,0
+ERNZ.US,D,20260116,000000,21.24,21.32,21.24,21.32,1156,0
+ERNZ.US,D,20260120,000000,21.13,21.21,21.12,21.1632,59942,0
+ERNZ.US,D,20260121,000000,21.28,21.4113,21.28,21.4113,2436,0
+ERNZ.US,D,20260122,000000,21.49,21.51,21.43,21.43,1408,0
+ERNZ.US,D,20260123,000000,21.42,21.44,21.4,21.44,2628,0
+ERNZ.US,D,20260126,000000,21.37,21.425,21.37,21.425,412,0
+ERNZ.US,D,20260127,000000,21.41,21.4678,21.41,21.4678,114,0
+ERNZ.US,D,20260128,000000,21.43,21.46,21.43,21.46,225,0
+ERNZ.US,D,20260129,000000,21.43,21.43,21.3,21.3896,1736,0
+ERNZ.US,D,20260130,000000,21.27,21.2754,21.19,21.2754,517,0
+ERNZ.US,D,20260202,000000,21.12,21.2504,21.12,21.2504,1955,0
+ERNZ.US,D,20260203,000000,21.19,21.315,21.19,21.315,1113,0
+ERNZ.US,D,20260204,000000,21.31,21.4311,21.31,21.4311,138,0
+ERNZ.US,D,20260205,000000,21.3,21.3,21.14,21.19,13278,0
+ERNZ.US,D,20260206,000000,21.41,21.57,21.41,21.57,546,0
+ERNZ.US,D,20260209,000000,21.48,21.6274,21.47,21.6274,2451,0
+ERNZ.US,D,20260210,000000,21.58,21.635,21.58,21.635,111,0
+ERNZ.US,D,20260211,000000,21.6701,21.7973,21.6701,21.7973,5565,0
+ERNZ.US,D,20260212,000000,21.6,21.6,21.5,21.54,11038,0
+ERNZ.US,D,20260217,000000,21.7,21.7,21.6078,21.6078,2030,0
+ERNZ.US,D,20260218,000000,21.69,21.75,21.66,21.6701,21765,0
diff --git a/daily/us/nasdaq etfs/evym.us.txt b/daily/us/nasdaq etfs/evym.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..73a64d1500d8be81b87dbc4c5653197e6aa5c764
--- /dev/null
+++ b/daily/us/nasdaq etfs/evym.us.txt	
@@ -0,0 +1,235 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVYM.US,D,20250227,000000,49.99,50.015,49.99,50.015,209,0
+EVYM.US,D,20250228,000000,50.14,50.14,50.115,50.12,2418,0
+EVYM.US,D,20250303,000000,50.29,50.3,50.2899,50.3,400,0
+EVYM.US,D,20250304,000000,50.23,50.26,50.16,50.215,2809,0
+EVYM.US,D,20250305,000000,50.19,50.19,50.15,50.15,961,0
+EVYM.US,D,20250307,000000,50.025,50.0299,50.025,50.025,501,0
+EVYM.US,D,20250310,000000,50.1,50.15,50.0999,50.135,391,0
+EVYM.US,D,20250311,000000,50.24,50.24,50.06,50.089,105124,0
+EVYM.US,D,20250312,000000,50.05,50.05,49.8,49.805,1181,0
+EVYM.US,D,20250314,000000,49.765,49.765,49.725,49.725,247,0
+EVYM.US,D,20250317,000000,49.84,49.905,49.835,49.905,4311,0
+EVYM.US,D,20250320,000000,50.09,50.09,50.07,50.07,3500,0
+EVYM.US,D,20250324,000000,50.03,50.08,49.89,49.9,24492,0
+EVYM.US,D,20250325,000000,49.77,49.84,49.76,49.775,104602,0
+EVYM.US,D,20250326,000000,49.74,49.78,49.425,49.425,130632,0
+EVYM.US,D,20250327,000000,49.265,49.28,49.26,49.2726,51435,0
+EVYM.US,D,20250328,000000,49.46,49.625,49.46,49.625,6938,0
+EVYM.US,D,20250331,000000,49.66,49.66,49.605,49.605,1509,0
+EVYM.US,D,20250401,000000,49.78,49.89,49.78,49.845,1623,0
+EVYM.US,D,20250402,000000,49.81,49.89,49.74,49.7409,4187,0
+EVYM.US,D,20250403,000000,50.16,50.16,50.15,50.15,210,0
+EVYM.US,D,20250404,000000,50.39,50.415,50.23,50.415,642,0
+EVYM.US,D,20250407,000000,50.05,50.065,49.495,49.495,1976,0
+EVYM.US,D,20250408,000000,48.87,48.87,47.54,47.6201,152104,0
+EVYM.US,D,20250409,000000,46.45,47.375,46.11,47.375,38514,0
+EVYM.US,D,20250410,000000,48.27,48.41,47.64,48.1197,30524,0
+EVYM.US,D,20250411,000000,47.46,47.46,46.75,47.3476,9902,0
+EVYM.US,D,20250414,000000,47.96,48.05,47.8533,47.8533,94319,0
+EVYM.US,D,20250415,000000,48.08,48.19,47.95,48.0509,76954,0
+EVYM.US,D,20250416,000000,48.29,48.3,48.11,48.1919,3945,0
+EVYM.US,D,20250417,000000,48.33,48.36,48.22,48.2694,12504,0
+EVYM.US,D,20250421,000000,48.24,48.24,47.775,47.8055,11204,0
+EVYM.US,D,20250422,000000,47.7,47.7522,47.63,47.7522,2104,0
+EVYM.US,D,20250423,000000,48.46,48.49,47.94,48.0064,9458,0
+EVYM.US,D,20250424,000000,48.31,48.4461,48.31,48.4116,2117,0
+EVYM.US,D,20250425,000000,48.6,48.6,48.42,48.4234,23303,0
+EVYM.US,D,20250428,000000,48.53,48.535,48.5223,48.5223,619,0
+EVYM.US,D,20250429,000000,48.71,48.71,48.55,48.6855,18852,0
+EVYM.US,D,20250430,000000,48.72,48.72,48.61,48.72,21394,0
+EVYM.US,D,20250501,000000,48.74,48.83,48.74,48.7884,49344,0
+EVYM.US,D,20250502,000000,48.77,48.77,48.61,48.6587,15080,0
+EVYM.US,D,20250505,000000,48.77,48.77,48.46,48.4774,8097,0
+EVYM.US,D,20250506,000000,48.74,48.7583,48.71,48.7583,261,0
+EVYM.US,D,20250507,000000,48.78,48.89,48.765,48.765,18477,0
+EVYM.US,D,20250508,000000,48.7339,48.7339,48.65,48.6905,761,0
+EVYM.US,D,20250509,000000,48.75,48.75,48.67,48.7043,4545,0
+EVYM.US,D,20250512,000000,48.6438,48.6515,48.63,48.6515,4850,0
+EVYM.US,D,20250513,000000,48.72,48.73,48.67,48.73,3262,0
+EVYM.US,D,20250514,000000,48.55,48.55,48.35,48.4698,15484,0
+EVYM.US,D,20250515,000000,48.74,48.74,48.52,48.5945,14010,0
+EVYM.US,D,20250516,000000,48.72,48.75,48.59,48.73,11250,0
+EVYM.US,D,20250519,000000,48.28,48.6952,48.28,48.6952,6539,0
+EVYM.US,D,20250520,000000,48.5,48.605,48.38,48.605,5227,0
+EVYM.US,D,20250521,000000,48.44,48.44,48.24,48.26,33707,0
+EVYM.US,D,20250522,000000,48.1,48.22,48.07,48.1218,28174,0
+EVYM.US,D,20250523,000000,48.195,48.2831,48.195,48.2831,15818,0
+EVYM.US,D,20250527,000000,48.31,48.575,48.31,48.575,9546,0
+EVYM.US,D,20250528,000000,48.4562,48.4778,48.44,48.4778,2998,0
+EVYM.US,D,20250529,000000,48.48,48.4914,48.48,48.4914,70155,0
+EVYM.US,D,20250530,000000,48.28,48.28,48.15,48.1964,7752,0
+EVYM.US,D,20250602,000000,48.02,48.02,47.95,47.9903,2803,0
+EVYM.US,D,20250603,000000,47.99,48.0108,47.99,48.0108,3023,0
+EVYM.US,D,20250604,000000,48.1,48.15,48.09,48.1422,9207,0
+EVYM.US,D,20250605,000000,48.22,48.22,48.1499,48.1706,8434,0
+EVYM.US,D,20250606,000000,48.02,48.03,47.99,48.0013,885,0
+EVYM.US,D,20250609,000000,48.14,48.21,48.08,48.2043,12175,0
+EVYM.US,D,20250610,000000,48.13,48.135,48.13,48.13,1560,0
+EVYM.US,D,20250611,000000,48.17,48.18,48.08,48.14,9203,0
+EVYM.US,D,20250612,000000,48.39,48.405,48.39,48.405,1436,0
+EVYM.US,D,20250613,000000,48.38,48.38,48.31,48.3282,2644,0
+EVYM.US,D,20250616,000000,48.32,48.44,48.29,48.31,24671,0
+EVYM.US,D,20250618,000000,48.54,48.54,48.3156,48.3156,10012,0
+EVYM.US,D,20250620,000000,48.33,48.475,48.32,48.475,1758,0
+EVYM.US,D,20250623,000000,48.46,48.57,48.46,48.47,21069,0
+EVYM.US,D,20250624,000000,48.51,48.5201,48.4944,48.4944,12178,0
+EVYM.US,D,20250625,000000,48.67,48.67,48.4193,48.45,10579,0
+EVYM.US,D,20250626,000000,48.53,48.56,48.5,48.5253,6912,0
+EVYM.US,D,20250627,000000,48.53,48.59,48.41,48.44,20040,0
+EVYM.US,D,20250630,000000,48.36,48.45,48.2901,48.4453,8338,0
+EVYM.US,D,20250701,000000,48.6,48.6,48.43,48.435,14338,0
+EVYM.US,D,20250702,000000,48.56,48.56,48.37,48.5015,23061,0
+EVYM.US,D,20250703,000000,48.48,48.5,48.39,48.4507,19915,0
+EVYM.US,D,20250707,000000,48.41,48.44,48.39,48.4147,4356,0
+EVYM.US,D,20250708,000000,48.47,48.47,48.3456,48.3456,1009,0
+EVYM.US,D,20250709,000000,48.4484,48.4486,48.3799,48.38,7043,0
+EVYM.US,D,20250710,000000,48.38,48.38,48.345,48.3572,1500,0
+EVYM.US,D,20250711,000000,48.32,48.32,48.1459,48.1459,610,0
+EVYM.US,D,20250714,000000,48.16,48.16,48.02,48.045,7318,0
+EVYM.US,D,20250715,000000,48.05,48.05,47.96,47.965,6086,0
+EVYM.US,D,20250716,000000,47.91,47.91,47.73,47.785,27127,0
+EVYM.US,D,20250717,000000,47.74,47.75,47.6,47.635,8751,0
+EVYM.US,D,20250718,000000,47.53,47.53,47.4769,47.4769,3605,0
+EVYM.US,D,20250721,000000,47.64,47.7901,47.64,47.6724,17520,0
+EVYM.US,D,20250722,000000,47.64,47.71,47.64,47.7,3046,0
+EVYM.US,D,20250723,000000,47.6,47.6088,47.57,47.6088,648,0
+EVYM.US,D,20250724,000000,47.47,47.65,47.47,47.6157,6845,0
+EVYM.US,D,20250725,000000,47.68,47.68,47.63,47.6527,2274,0
+EVYM.US,D,20250728,000000,47.5824,47.5824,47.5772,47.5772,2093,0
+EVYM.US,D,20250729,000000,47.69,47.8,47.69,47.7148,3845,0
+EVYM.US,D,20250730,000000,47.77,47.77,47.63,47.6509,6539,0
+EVYM.US,D,20250731,000000,47.59,47.6691,47.57,47.5921,4629,0
+EVYM.US,D,20250801,000000,47.86,47.956,47.86,47.956,2743,0
+EVYM.US,D,20250804,000000,48.01,48.04,47.97,48.03,14034,0
+EVYM.US,D,20250805,000000,48.07,48.21,48.03,48.09,60606,0
+EVYM.US,D,20250806,000000,48.04,48.07,47.8,47.9211,25343,0
+EVYM.US,D,20250807,000000,47.95,48.01,47.5,47.8726,21147,0
+EVYM.US,D,20250808,000000,47.865,47.92,47.86,47.92,4803,0
+EVYM.US,D,20250811,000000,48.01,48.0305,47.98,48.0305,17137,0
+EVYM.US,D,20250812,000000,48.03,48.0497,48.01,48.0497,498,0
+EVYM.US,D,20250813,000000,47.995,48.01,47.99,48.01,1237,0
+EVYM.US,D,20250814,000000,48,48,47.91,47.91,12399,0
+EVYM.US,D,20250815,000000,47.92,47.93,47.9,47.9199,3963,0
+EVYM.US,D,20250818,000000,47.93,47.93,47.8605,47.915,2173,0
+EVYM.US,D,20250819,000000,47.86,47.88,47.825,47.8535,9533,0
+EVYM.US,D,20250820,000000,47.84,47.87,47.84,47.8647,1075,0
+EVYM.US,D,20250821,000000,47.8,47.8395,47.79,47.815,3159,0
+EVYM.US,D,20250822,000000,48,48,47.96,47.9784,11652,0
+EVYM.US,D,20250825,000000,47.92,47.95,47.9,47.9153,3765,0
+EVYM.US,D,20250826,000000,47.94,47.98,47.925,47.98,1013,0
+EVYM.US,D,20250827,000000,47.93,48,47.93,47.9833,11618,0
+EVYM.US,D,20250828,000000,47.93,47.9919,47.93,47.9919,2731,0
+EVYM.US,D,20250829,000000,47.8,47.84,47.7739,47.7739,8936,0
+EVYM.US,D,20250902,000000,47.71,47.75,47.69,47.7017,4696,0
+EVYM.US,D,20250903,000000,47.8,47.91,47.8,47.9031,5574,0
+EVYM.US,D,20250904,000000,48.04,48.11,48.02,48.0428,25161,0
+EVYM.US,D,20250905,000000,48.47,48.51,48.455,48.51,1768,0
+EVYM.US,D,20250908,000000,48.81,48.89,48.67,48.8406,17653,0
+EVYM.US,D,20250909,000000,48.92,48.9799,48.89,48.9121,5989,0
+EVYM.US,D,20250910,000000,49.06,49.2,48.99,49.1784,5810,0
+EVYM.US,D,20250911,000000,49.29,49.42,49.29,49.39,952,0
+EVYM.US,D,20250912,000000,49.36,49.4,49.33,49.3608,9127,0
+EVYM.US,D,20250915,000000,49.45,49.4545,49.4354,49.4545,4598,0
+EVYM.US,D,20250916,000000,49.4648,49.58,49.4648,49.5512,7579,0
+EVYM.US,D,20250917,000000,49.6446,49.67,49.6398,49.6398,6624,0
+EVYM.US,D,20250918,000000,49.53,49.56,49.49,49.5375,11960,0
+EVYM.US,D,20250919,000000,49.52,49.52,49.48,49.4921,1672,0
+EVYM.US,D,20250922,000000,49.43,49.5291,49.43,49.5291,3887,0
+EVYM.US,D,20250923,000000,49.46,49.4683,49.46,49.4683,1508,0
+EVYM.US,D,20250924,000000,49.42,49.45,49.38,49.385,9114,0
+EVYM.US,D,20250925,000000,49.55,49.55,49.3475,49.3475,8516,0
+EVYM.US,D,20250926,000000,49.45,49.45,49.4241,49.4241,1159,0
+EVYM.US,D,20250929,000000,49.55,49.5501,49.5332,49.5501,361,0
+EVYM.US,D,20250930,000000,49.355,49.4297,49.355,49.41,4350,0
+EVYM.US,D,20251001,000000,49.45,49.45,49.415,49.415,5218,0
+EVYM.US,D,20251002,000000,49.46,49.5,49.46,49.4915,2954,0
+EVYM.US,D,20251003,000000,49.46,49.48,49.46,49.48,1176,0
+EVYM.US,D,20251006,000000,49.45,49.47,49.43,49.45,4385,0
+EVYM.US,D,20251007,000000,49.42,49.4634,49.42,49.4634,408,0
+EVYM.US,D,20251008,000000,49.4348,49.5,49.4348,49.4697,9293,0
+EVYM.US,D,20251009,000000,49.55,49.55,49.52,49.545,899,0
+EVYM.US,D,20251010,000000,49.61,49.65,49.6099,49.63,3023,0
+EVYM.US,D,20251014,000000,49.76,49.76,49.7358,49.7358,5140,0
+EVYM.US,D,20251015,000000,49.97,50.01,49.8925,49.9044,38170,0
+EVYM.US,D,20251016,000000,50.09,50.13,50.08,50.0996,21560,0
+EVYM.US,D,20251017,000000,50.14,50.14,50.099,50.099,1959,0
+EVYM.US,D,20251020,000000,50.21,50.24,50.21,50.2166,15736,0
+EVYM.US,D,20251021,000000,50.21,50.21,50.2,50.2,514,0
+EVYM.US,D,20251022,000000,50.71,50.71,50.23,50.245,32886,0
+EVYM.US,D,20251024,000000,50.39,50.39,50.27,50.27,481,0
+EVYM.US,D,20251027,000000,50.305,50.31,50.305,50.31,311,0
+EVYM.US,D,20251028,000000,50.2332,50.2332,50.1946,50.1946,380,0
+EVYM.US,D,20251029,000000,50.25,50.25,50.1297,50.1297,4909,0
+EVYM.US,D,20251031,000000,50.035,50.035,49.9698,49.9698,1828,0
+EVYM.US,D,20251103,000000,49.97,49.97,49.8652,49.88,1486,0
+EVYM.US,D,20251104,000000,49.98,49.98,49.95,49.95,688,0
+EVYM.US,D,20251105,000000,49.9,49.9,49.8237,49.8237,3098,0
+EVYM.US,D,20251106,000000,50.21,50.21,49.99,50.015,8684,0
+EVYM.US,D,20251107,000000,50.04,50.08,49.97,50,5147,0
+EVYM.US,D,20251110,000000,49.936,49.9732,49.936,49.9629,1288,0
+EVYM.US,D,20251111,000000,49.83,50.14,49.83,50.14,2146,0
+EVYM.US,D,20251114,000000,49.99,49.99,49.88,49.88,13078,0
+EVYM.US,D,20251117,000000,50.0076,50.055,49.931,49.931,8664,0
+EVYM.US,D,20251118,000000,50.15,50.15,50.04,50.1009,19598,0
+EVYM.US,D,20251119,000000,50.12,50.12,50.03,50.045,8643,0
+EVYM.US,D,20251120,000000,50.14,50.14,50.06,50.0816,9714,0
+EVYM.US,D,20251121,000000,50.07,50.08,50.03,50.035,11244,0
+EVYM.US,D,20251124,000000,50.11,50.12,50.07,50.0797,8373,0
+EVYM.US,D,20251125,000000,50.13,50.17,50.1,50.125,11709,0
+EVYM.US,D,20251126,000000,50.25,50.25,50.14,50.16,82212,0
+EVYM.US,D,20251128,000000,49.67,50.12,49.67,49.9939,25536,0
+EVYM.US,D,20251201,000000,49.86,49.94,49.8525,49.91,11399,0
+EVYM.US,D,20251202,000000,49.93,49.93,49.76,49.7683,16216,0
+EVYM.US,D,20251203,000000,49.88,49.88,49.82,49.82,6375,0
+EVYM.US,D,20251204,000000,49.82,49.9299,49.82,49.835,1500,0
+EVYM.US,D,20251205,000000,49.86,49.87,49.815,49.825,2689,0
+EVYM.US,D,20251208,000000,49.88,49.92,49.855,49.855,5072,0
+EVYM.US,D,20251209,000000,49.97,49.97,49.7615,49.7615,11056,0
+EVYM.US,D,20251210,000000,49.84,49.875,49.81,49.875,5448,0
+EVYM.US,D,20251211,000000,49.97,49.97,49.89,49.9144,9378,0
+EVYM.US,D,20251212,000000,49.87,49.89,49.815,49.815,3602,0
+EVYM.US,D,20251215,000000,49.88,49.88,49.8454,49.8454,5577,0
+EVYM.US,D,20251216,000000,49.91,49.96,49.91,49.9465,2912,0
+EVYM.US,D,20251217,000000,49.97,49.97,49.885,49.929,6155,0
+EVYM.US,D,20251218,000000,50,50.01,49.9534,49.9534,7772,0
+EVYM.US,D,20251219,000000,50,50.04,50,50,2203,0
+EVYM.US,D,20251222,000000,50.02,50.03,49.9646,49.965,11806,0
+EVYM.US,D,20251223,000000,49.79,49.82,49.78,49.785,4324,0
+EVYM.US,D,20251224,000000,49.76,49.8,49.76,49.8,3437,0
+EVYM.US,D,20251226,000000,49.86,49.86,49.79,49.8257,23078,0
+EVYM.US,D,20251229,000000,49.84,49.87,49.79,49.845,6319,0
+EVYM.US,D,20251230,000000,49.85,49.94,49.85,49.91,7161,0
+EVYM.US,D,20251231,000000,49.93,49.9571,49.9,49.93,3288,0
+EVYM.US,D,20260102,000000,49.94,49.96,49.91,49.96,1873,0
+EVYM.US,D,20260105,000000,49.96,50.02,49.87,49.9785,18663,0
+EVYM.US,D,20260106,000000,49.9709,49.9887,49.9709,49.9887,693,0
+EVYM.US,D,20260107,000000,50.2,50.25,50.1371,50.1819,9519,0
+EVYM.US,D,20260108,000000,50.0876,50.21,50.0876,50.19,11063,0
+EVYM.US,D,20260109,000000,50.22,50.225,50.195,50.2203,3528,0
+EVYM.US,D,20260112,000000,50.075,50.2199,50.075,50.1706,8747,0
+EVYM.US,D,20260113,000000,49.98,50.22,49.98,50.21,6981,0
+EVYM.US,D,20260114,000000,50.28,50.28,50.24,50.265,9863,0
+EVYM.US,D,20260115,000000,50.28,50.29,50.2225,50.2225,1764,0
+EVYM.US,D,20260116,000000,50.21,50.24,50.2,50.205,6324,0
+EVYM.US,D,20260120,000000,50.2,50.2,49.86,49.915,7443,0
+EVYM.US,D,20260121,000000,49.99,50.11,49.96,50.069,4604,0
+EVYM.US,D,20260122,000000,50.035,50.0575,49.96,50.0359,3280,0
+EVYM.US,D,20260123,000000,50.099,50.14,50.099,50.1039,2508,0
+EVYM.US,D,20260126,000000,50.205,50.23,50.16,50.2092,7291,0
+EVYM.US,D,20260127,000000,50.225,50.225,50.22,50.225,649,0
+EVYM.US,D,20260128,000000,50.22,50.26,50.14,50.2267,9056,0
+EVYM.US,D,20260129,000000,50.17,50.22,50.12,50.155,10767,0
+EVYM.US,D,20260130,000000,50.055,50.055,49.9733,49.9733,1281,0
+EVYM.US,D,20260202,000000,50.13,50.18,50.13,50.15,1932,0
+EVYM.US,D,20260203,000000,50.14,50.16,50.055,50.07,1273,0
+EVYM.US,D,20260204,000000,50.1,50.205,50.1,50.175,2007,0
+EVYM.US,D,20260205,000000,50.28,50.28,50.2016,50.2445,9618,0
+EVYM.US,D,20260206,000000,50.2513,50.263,50.235,50.235,2848,0
+EVYM.US,D,20260209,000000,50.4,50.41,50.38,50.41,1425,0
+EVYM.US,D,20260210,000000,50.28,50.54,50.28,50.3871,6128,0
+EVYM.US,D,20260211,000000,50.48,50.48,50.39,50.445,3098,0
+EVYM.US,D,20260212,000000,50.49,50.6052,50.49,50.585,11505,0
+EVYM.US,D,20260213,000000,50.64,50.71,50.635,50.635,4473,0
+EVYM.US,D,20260217,000000,50.68,50.72,50.68,50.6972,1118,0
+EVYM.US,D,20260218,000000,50.35,50.69,50.35,50.69,3198,0
diff --git a/daily/us/nasdaq etfs/ewjv.us.txt b/daily/us/nasdaq etfs/ewjv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c87717aa21519472fdcbbd7cf0ec0fa8caf99dc
--- /dev/null
+++ b/daily/us/nasdaq etfs/ewjv.us.txt	
@@ -0,0 +1,1607 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EWJV.US,D,20190308,000000,21.831,21.831,21.831,21.831,1664.4087061056,0
+EWJV.US,D,20190312,000000,21.9216,22.1371,21.9216,22.1371,555.8190245664,0
+EWJV.US,D,20190318,000000,22.265,22.265,22.265,22.265,111.773478432,0
+EWJV.US,D,20190322,000000,22.3546,22.3605,22.3546,22.3605,445.0616686656,0
+EWJV.US,D,20190325,000000,22.2896,22.2896,22.2896,22.2896,222.5308343328,0
+EWJV.US,D,20190326,000000,22.642,22.642,22.5426,22.5426,555.8190245664,0
+EWJV.US,D,20190328,000000,22.4894,22.4894,22.4894,22.4894,222.5308343328,0
+EWJV.US,D,20190401,000000,22.6321,22.6321,22.6321,22.6321,1664.4087061056,0
+EWJV.US,D,20190410,000000,22.4756,22.4756,22.4756,22.4756,444.0455461344,0
+EWJV.US,D,20190411,000000,22.3989,22.3989,22.3989,22.3989,11217.992744448,0
+EWJV.US,D,20190422,000000,22.4087,22.4087,22.4087,22.4087,222.5308343328,0
+EWJV.US,D,20190423,000000,22.5524,22.5524,22.5524,22.5524,1125.8637645696,0
+EWJV.US,D,20190425,000000,22.2188,22.2739,22.2129,22.2453,2442.7585650048,0
+EWJV.US,D,20190506,000000,22.2808,22.2808,22.2808,22.2808,222.5308343328,0
+EWJV.US,D,20190510,000000,21.7257,21.8527,21.7257,21.8527,2221.2438532032,0
+EWJV.US,D,20190520,000000,21.5968,21.5968,21.5968,21.5968,1111.6380491328,0
+EWJV.US,D,20190523,000000,21.4128,21.4128,21.4128,21.4128,411.529625136,0
+EWJV.US,D,20190528,000000,21.6431,21.6431,21.6431,21.6431,115.8379685568,0
+EWJV.US,D,20190624,000000,22.2768,22.2768,22.2768,22.2768,435.9165658848,0
+EWJV.US,D,20190626,000000,22.206,22.206,22.206,22.206,271.3047158304,0
+EWJV.US,D,20190628,000000,22.3211,22.3211,22.3211,22.3211,1635.957275232,0
+EWJV.US,D,20190705,000000,22.6006,22.6006,22.6006,22.6006,2201.9375251104,0
+EWJV.US,D,20190715,000000,22.6252,22.6252,22.6252,22.6252,218.466344208,0
+EWJV.US,D,20190718,000000,22.202,22.202,22.202,22.202,332.2720677024,0
+EWJV.US,D,20190725,000000,22.4146,22.4146,22.4146,22.4146,108.7251108384,0
+EWJV.US,D,20190729,000000,22.202,22.202,22.202,22.202,1089.2833534464,0
+EWJV.US,D,20190807,000000,21.6529,21.6529,21.5053,21.5053,654.3829100928,0
+EWJV.US,D,20190812,000000,21.4039,21.4325,21.4039,21.4325,412.5457476672,0
+EWJV.US,D,20190814,000000,21.0939,21.0939,21.0939,21.0939,3268.8661828704,0
+EWJV.US,D,20190823,000000,21.3951,21.3951,21.3951,21.3951,123.9669488064,0
+EWJV.US,D,20190827,000000,21.5053,21.5053,21.5053,21.5053,108.7251108384,0
+EWJV.US,D,20190829,000000,21.5781,21.5781,21.5781,21.5781,435.9165658848,0
+EWJV.US,D,20190830,000000,21.7523,21.7523,21.7523,21.7523,108.7251108384,0
+EWJV.US,D,20190905,000000,21.9727,21.9727,21.9718,21.9718,218.466344208,0
+EWJV.US,D,20190906,000000,22.0377,22.0377,22.0377,22.0377,108.7251108384,0
+EWJV.US,D,20190910,000000,22.3674,22.3674,22.3674,22.3674,544.6416767232,0
+EWJV.US,D,20190911,000000,22.8181,22.8181,22.8181,22.8181,544.6416767232,0
+EWJV.US,D,20190912,000000,23.0199,23.0287,23.011,23.0287,3584.8802900736,0
+EWJV.US,D,20190913,000000,23.2157,23.2206,23.2157,23.2157,816.9625150848,0
+EWJV.US,D,20190917,000000,23.1508,23.1508,23.1508,23.1508,697.0600564032,0
+EWJV.US,D,20190918,000000,23.0218,23.0287,23.0218,23.0287,436.932688416,0
+EWJV.US,D,20190919,000000,23.2206,23.3171,23.2206,23.258,17160.277306906,0
+EWJV.US,D,20190923,000000,23.1291,23.1941,23.1291,23.1941,418.6424828544,0
+EWJV.US,D,20190924,000000,23.2875,23.2875,23.2875,23.2875,404.4167674176,0
+EWJV.US,D,20190927,000000,23.1665,23.1665,23.1202,23.1202,436.932688416,0
+EWJV.US,D,20190930,000000,22.947,23.0287,22.947,23.0287,446.0777911968,0
+EWJV.US,D,20191001,000000,23.1104,23.1104,22.9913,22.9913,3636.7025391648,0
+EWJV.US,D,20191002,000000,22.7984,22.7984,22.7984,22.7984,110.7573559008,0
+EWJV.US,D,20191009,000000,22.8919,22.8919,22.887,22.887,1755.8597339136,0
+EWJV.US,D,20191014,000000,23.1478,23.1478,23.1478,23.1478,218.466344208,0
+EWJV.US,D,20191015,000000,23.2679,23.4873,23.2679,23.4873,654.3829100928,0
+EWJV.US,D,20191016,000000,23.4253,23.4253,23.4253,23.4253,212.3696090208,0
+EWJV.US,D,20191021,000000,23.5513,23.5513,23.5139,23.5424,2874.6106407648,0
+EWJV.US,D,20191024,000000,23.7166,23.7166,23.7166,23.7166,382.0620717312,0
+EWJV.US,D,20191029,000000,23.8702,23.8829,23.8702,23.8829,271.3047158304,0
+EWJV.US,D,20191031,000000,23.7885,23.7885,23.7885,23.7885,244.8855300192,0
+EWJV.US,D,20191101,000000,24.065,24.065,24.065,24.065,500.9484078816,0
+EWJV.US,D,20191104,000000,24.1132,24.1132,24.1132,24.1132,595.4478032832,0
+EWJV.US,D,20191111,000000,24.4154,24.4764,24.4154,24.4764,777.333736368,0
+EWJV.US,D,20191113,000000,24.4242,24.4242,24.4242,24.4242,3323.7367995552,0
+EWJV.US,D,20191114,000000,24.2126,24.2303,24.2126,24.2303,341.4171704832,0
+EWJV.US,D,20191115,000000,24.378,24.437,24.378,24.3967,6373.1205156864,0
+EWJV.US,D,20191118,000000,24.3406,24.3406,24.3406,24.3406,265.2079806432,0
+EWJV.US,D,20191119,000000,24.4154,24.4154,24.4154,24.4154,5205.5957273376,0
+EWJV.US,D,20191120,000000,24.2028,24.2028,24.1428,24.1428,108.7251108384,0
+EWJV.US,D,20191125,000000,24.3681,24.3967,24.3681,24.3967,1394.1201128064,0
+EWJV.US,D,20191126,000000,24.2953,24.3238,24.2687,24.3051,765.1402659936,0
+EWJV.US,D,20191129,000000,24.1349,24.1378,24.0493,24.1142,7020.3905680608,0
+EWJV.US,D,20191202,000000,24.1152,24.1152,24.0896,24.0896,219.4824667392,0
+EWJV.US,D,20191203,000000,24.0109,24.1861,24.0109,24.1861,3290.2047560256,0
+EWJV.US,D,20191204,000000,24.4537,24.4537,24.4341,24.4341,366.8202337632,0
+EWJV.US,D,20191206,000000,24.7185,24.7706,24.7017,24.7017,10047.419588506,0
+EWJV.US,D,20191210,000000,24.5955,24.6043,24.5935,24.5935,818.9947601472,0
+EWJV.US,D,20191212,000000,24.7037,24.7037,24.6624,24.6624,1133.9927448192,0
+EWJV.US,D,20191216,000000,24.7893,24.8169,24.7893,24.812,5871.1559852736,0
+EWJV.US,D,20191217,000000,24.6958,24.7293,24.4232,24.4232,2289.3240627936,0
+EWJV.US,D,20191218,000000,24.6811,24.6949,24.6801,24.686,2185.6795646112,0
+EWJV.US,D,20191220,000000,24.685,24.7411,24.685,24.7145,20813.23780657,0
+EWJV.US,D,20191223,000000,24.5728,24.5905,24.563,24.5709,26736.216040934,0
+EWJV.US,D,20191224,000000,24.4882,24.5079,24.4616,24.4646,6846.6336152256,0
+EWJV.US,D,20191226,000000,24.4783,24.4931,24.4783,24.4931,619.834744032,0
+EWJV.US,D,20191227,000000,24.5827,24.5827,24.5118,24.5118,2771.9822651136,0
+EWJV.US,D,20191230,000000,24.4685,24.4685,24.3701,24.3986,15175.790003472,0
+EWJV.US,D,20191231,000000,24.2805,24.3327,24.2805,24.3327,1166.5086658176,0
+EWJV.US,D,20200102,000000,24.6102,24.6201,24.6102,24.6201,2468.1616282848,0
+EWJV.US,D,20200103,000000,24.3465,24.5335,24.3465,24.5315,1489.6356307392,0
+EWJV.US,D,20200106,000000,24.4213,24.4498,24.4213,24.4449,970.397017296,0
+EWJV.US,D,20200107,000000,24.4311,24.4311,24.4203,24.4272,643.2055622496,0
+EWJV.US,D,20200108,000000,24.3849,24.685,24.3849,24.5443,7764.1922608992,0
+EWJV.US,D,20200109,000000,24.5344,24.5531,24.5344,24.5443,6115.0253927616,0
+EWJV.US,D,20200110,000000,24.4232,24.4232,24.3081,24.3081,6448.3135829952,0
+EWJV.US,D,20200113,000000,24.4498,24.4498,24.4498,24.4498,385.1104393248,0
+EWJV.US,D,20200114,000000,24.4085,24.441,24.3799,24.439,2978.2551389472,0
+EWJV.US,D,20200115,000000,24.3553,24.3553,24.3278,24.3465,19027.910519251,0
+EWJV.US,D,20200116,000000,24.3051,24.3642,24.3051,24.3435,9116.6513499264,0
+EWJV.US,D,20200117,000000,24.4036,24.4203,24.4016,24.4183,2077.970576304,0
+EWJV.US,D,20200121,000000,24.4783,24.4783,24.4439,24.4449,4137.6509470464,0
+EWJV.US,D,20200122,000000,24.4134,24.4321,24.3563,24.373,3598.0898829792,0
+EWJV.US,D,20200123,000000,24.3652,24.5226,24.3543,24.4163,24519.036677856,0
+EWJV.US,D,20200124,000000,24.2668,24.2805,24.2668,24.2717,539.5610640672,0
+EWJV.US,D,20200127,000000,23.8869,23.942,23.8485,23.8534,2274.0822248256,0
+EWJV.US,D,20200128,000000,24.0552,24.0552,24.0178,24.0286,22174.841998378,0
+EWJV.US,D,20200129,000000,24.0739,24.0739,23.9873,23.9873,6351.7819425312,0
+EWJV.US,D,20200130,000000,23.819,24.0089,23.8062,24.0089,865.7363965824,0
+EWJV.US,D,20200131,000000,23.7639,23.7639,23.5769,23.6369,709.2535267776,0
+EWJV.US,D,20200203,000000,23.7639,23.7639,23.7639,23.7639,125.9991938688,0
+EWJV.US,D,20200205,000000,24.2717,24.3524,24.2717,24.3416,446.0777911968,0
+EWJV.US,D,20200206,000000,24.498,24.498,24.4931,24.4931,755.9951632128,0
+EWJV.US,D,20200207,000000,24.375,24.375,24.2904,24.2904,1896.0846432192,0
+EWJV.US,D,20200210,000000,24.2264,24.2294,24.2264,24.2294,555.8190245664,0
+EWJV.US,D,20200211,000000,24.498,24.5344,24.4685,24.5344,11839.859733542,0
+EWJV.US,D,20200212,000000,24.3465,24.3563,24.3288,24.3563,21627.151954061,0
+EWJV.US,D,20200213,000000,24.0837,25.5048,24.0837,24.1546,17404.146714394,0
+EWJV.US,D,20200214,000000,23.9902,23.9991,23.9194,23.9194,26073.704150592,0
+EWJV.US,D,20200219,000000,23.6605,23.6605,23.5326,23.5326,1651.1991132,0
+EWJV.US,D,20200220,000000,23.4066,23.4253,23.3407,23.3505,1659.3280934496,0
+EWJV.US,D,20200221,000000,23.2935,23.2935,23.2009,23.2009,16628.845223088,0
+EWJV.US,D,20200224,000000,22.5927,22.5927,22.4658,22.4874,1366.684804464,0
+EWJV.US,D,20200225,000000,22.6538,22.7099,22.3516,22.3516,1297.5884723424,0
+EWJV.US,D,20200226,000000,22.5691,22.7108,22.5691,22.5691,3059.5449414432,0
+EWJV.US,D,20200227,000000,22.018,22.1036,21.8842,21.8842,3548.2998789504,0
+EWJV.US,D,20200228,000000,21.3931,21.6096,21.2868,21.6096,15264.192663686,0
+EWJV.US,D,20200302,000000,21.5437,21.8674,21.5387,21.8674,4250.4405480096,0
+EWJV.US,D,20200303,000000,21.83,21.83,21.6096,21.6096,1446.9584844288,0
+EWJV.US,D,20200304,000000,21.8999,22.0869,21.8999,22.0869,1360.5880692768,0
+EWJV.US,D,20200305,000000,21.5899,21.5899,21.5348,21.5348,1406.3135831808,0
+EWJV.US,D,20200306,000000,21.214,21.276,21.1303,21.276,1970.2615879968,0
+EWJV.US,D,20200309,000000,19.9444,20.344,19.9444,20.2692,2933.5457475744,0
+EWJV.US,D,20200310,000000,20.5182,20.6501,20.2781,20.6501,10716.028214035,0
+EWJV.US,D,20200311,000000,20.1462,20.1708,19.971,19.971,1066.92865776,0
+EWJV.US,D,20200312,000000,18.4486,18.4486,17.9919,18.1149,7898.3204350176,0
+EWJV.US,D,20200313,000000,18.4387,18.4387,18.0451,18.3167,1741.6340184768,0
+EWJV.US,D,20200316,000000,17.9221,17.9221,17.3217,17.3562,3358.284965616,0
+EWJV.US,D,20200317,000000,18.047,18.0579,17.7331,18.0579,3246.511487184,0
+EWJV.US,D,20200318,000000,17.5648,17.5648,17.2912,17.5274,1478.458282896,0
+EWJV.US,D,20200319,000000,17.9693,18.1149,17.8227,17.8227,22886.127770218,0
+EWJV.US,D,20200320,000000,18.1199,18.2517,17.8561,17.8591,2774.014510176,0
+EWJV.US,D,20200323,000000,17.6622,17.7095,17.6593,17.7095,822.0431277408,0
+EWJV.US,D,20200324,000000,19.0036,19.0696,18.8835,18.8835,1968.2293429344,0
+EWJV.US,D,20200325,000000,19.0499,19.5203,19.0499,19.5203,1921.4877064992,0
+EWJV.US,D,20200326,000000,19.6807,19.8116,19.6807,19.8116,613.7380088448,0
+EWJV.US,D,20200327,000000,20.0655,20.0655,19.8952,19.8952,2680.5312373056,0
+EWJV.US,D,20200331,000000,19.2477,19.4356,19.2014,19.2014,21670.845222902,0
+EWJV.US,D,20200401,000000,18.5716,18.7212,18.5234,18.5234,1520.1193066752,0
+EWJV.US,D,20200402,000000,18.543,18.6995,18.543,18.6995,381.0459492,0
+EWJV.US,D,20200403,000000,18.4013,18.4013,18.2704,18.2704,831.1882305216,0
+EWJV.US,D,20200406,000000,18.9849,19.1827,18.9849,19.1778,914.51027808,0
+EWJV.US,D,20200407,000000,20.1797,20.1797,19.6157,19.6167,2195.8407899232,0
+EWJV.US,D,20200408,000000,19.3609,19.3609,19.228,19.3264,1297.5884723424,0
+EWJV.US,D,20200409,000000,19.6059,19.8214,19.5754,19.6492,12269.67956424,0
+EWJV.US,D,20200413,000000,19.5587,19.6059,19.5587,19.6059,320.078597328,0
+EWJV.US,D,20200414,000000,19.8598,19.9494,19.8598,19.9494,1946.8907697792,0
+EWJV.US,D,20200415,000000,19.597,19.6059,19.5577,19.5577,608.6573961888,0
+EWJV.US,D,20200417,000000,19.4691,19.6276,19.4691,19.6276,3554.3966141376,0
+EWJV.US,D,20200420,000000,19.5301,19.5675,19.4494,19.4494,8685.8153966976,0
+EWJV.US,D,20200422,000000,19.4445,19.4445,19.4445,19.4445,415.5941152608,0
+EWJV.US,D,20200427,000000,20.0468,20.2072,20.0468,20.2072,337.3526803584,0
+EWJV.US,D,20200428,000000,20.5556,20.5556,20.3863,20.3863,1737.569528352,0
+EWJV.US,D,20200429,000000,20.7819,20.8656,20.7819,20.8193,834.2365981152,0
+EWJV.US,D,20200430,000000,20.471,20.6314,20.1984,20.1984,4891.6138651968,0
+EWJV.US,D,20200501,000000,19.7506,19.784,19.7506,19.784,280.4498186112,0
+EWJV.US,D,20200504,000000,19.5587,19.5587,19.5488,19.5577,1207.1535670656,0
+EWJV.US,D,20200505,000000,19.9159,19.9907,19.9011,19.9011,877.9298669568,0
+EWJV.US,D,20200507,000000,19.784,19.8598,19.784,19.8598,383.0781942624,0
+EWJV.US,D,20200508,000000,20.217,20.3115,20.217,20.285,4193.5376862624,0
+EWJV.US,D,20200511,000000,20.7908,20.7908,20.5182,20.5979,7587.3869404704,0
+EWJV.US,D,20200512,000000,20.3489,20.3489,20.2092,20.2092,334.3043127648,0
+EWJV.US,D,20200514,000000,19.7565,19.7929,19.5587,19.784,2541.3224505312,0
+EWJV.US,D,20200515,000000,19.8136,19.8136,19.8037,19.8037,326.1753325152,0
+EWJV.US,D,20200518,000000,20.1314,20.3489,20.1314,20.3489,2199.905280048,0
+EWJV.US,D,20200519,000000,20.3391,20.3391,20.1885,20.1885,798.6723095232,0
+EWJV.US,D,20200521,000000,20.3115,20.3115,20.3115,20.3115,578.1737202528,0
+EWJV.US,D,20200526,000000,20.8469,20.9788,20.8469,20.904,4011.6517531776,0
+EWJV.US,D,20200527,000000,21.3734,21.3734,21.3468,21.3557,668.6086255296,0
+EWJV.US,D,20200528,000000,21.7877,21.7877,21.5643,21.6795,7201.2603786144,0
+EWJV.US,D,20200529,000000,21.3636,21.3636,21.3636,21.3636,272.3208383616,0
+EWJV.US,D,20200601,000000,21.3832,21.5486,21.3832,21.5486,1749.7629987264,0
+EWJV.US,D,20200602,000000,21.6283,21.6883,21.6283,21.6883,265.2079806432,0
+EWJV.US,D,20200603,000000,21.7877,21.9344,21.7877,21.9304,2057.64812568,0
+EWJV.US,D,20200604,000000,21.6883,21.6982,21.6834,21.6982,1235.6049979392,0
+EWJV.US,D,20200605,000000,22.1174,22.1184,22.084,22.084,1437.813381648,0
+EWJV.US,D,20200608,000000,22.39,22.6351,22.3536,22.6351,2028.1805722752,0
+EWJV.US,D,20200609,000000,22.3812,22.5307,22.3812,22.512,8936.797661904,0
+EWJV.US,D,20200610,000000,22.39,22.39,22.3438,22.3595,607.6412736576,0
+EWJV.US,D,20200611,000000,21.6834,21.6834,21.1963,21.1963,5594.7706567872,0
+EWJV.US,D,20200612,000000,21.6657,21.6657,21.525,21.525,704.1729141216,0
+EWJV.US,D,20200615,000000,21.0201,21.3134,21.0201,21.3134,965.31640464,0
+EWJV.US,D,20200616,000000,21.8861,21.9344,21.8861,21.9344,220.4985892704,0
+EWJV.US,D,20200618,000000,21.6755,21.6755,21.6588,21.6637,506.0290205376,0
+EWJV.US,D,20200619,000000,21.5811,21.6391,21.5151,21.5151,825.0914953344,0
+EWJV.US,D,20200622,000000,21.5151,21.5712,21.5053,21.5299,4286.0048366016,0
+EWJV.US,D,20200623,000000,21.8104,21.8104,21.8104,21.8104,290.6110439232,0
+EWJV.US,D,20200624,000000,21.4492,21.4492,21.2671,21.2671,1010.0257960128,0
+EWJV.US,D,20200626,000000,21.0762,21.1215,21.0762,21.1215,496.8839177568,0
+EWJV.US,D,20200629,000000,21.0299,21.087,20.9522,21.087,801.7206771168,0
+EWJV.US,D,20200630,000000,20.9916,21.0103,20.9335,20.9581,1882.8750503136,0
+EWJV.US,D,20200701,000000,20.8292,20.8961,20.8006,20.8371,12385.517532797,0
+EWJV.US,D,20200702,000000,21.1057,21.2297,21.0782,21.0782,9822.8565091104,0
+EWJV.US,D,20200706,000000,21.2573,21.2691,21.2346,21.2691,712.3018943712,0
+EWJV.US,D,20200707,000000,21.0762,21.0959,21.0762,21.0959,608.6573961888,0
+EWJV.US,D,20200708,000000,20.8863,20.9916,20.8479,20.9916,15193.064086502,0
+EWJV.US,D,20200709,000000,20.8715,20.8715,20.7367,20.7367,2945.7392179488,0
+EWJV.US,D,20200710,000000,21.0093,21.086,21.0093,21.086,1335.1850059968,0
+EWJV.US,D,20200713,000000,21.2002,21.3104,21.2002,21.276,21110.961708211,0
+EWJV.US,D,20200714,000000,21.1618,21.3153,21.1618,21.3153,5199.4989921504,0
+EWJV.US,D,20200715,000000,21.5624,21.6854,21.5535,21.5712,23499.865779062,0
+EWJV.US,D,20200716,000000,21.5624,21.5712,21.5624,21.5712,696.043933872,0
+EWJV.US,D,20200717,000000,21.4758,21.4758,21.4295,21.4295,3232.2857717472,0
+EWJV.US,D,20200720,000000,21.4393,21.4669,21.4325,21.4669,2812.6271663616,0
+EWJV.US,D,20200721,000000,21.2573,21.2573,21.2484,21.2484,17378.743651114,0
+EWJV.US,D,20200722,000000,21.2396,21.2661,21.2297,21.2661,2294.4046754496,0
+EWJV.US,D,20200723,000000,21.2396,21.2396,21.1146,21.1254,904.349052768,0
+EWJV.US,D,20200724,000000,21.1913,21.1913,21.1618,21.1618,1655.2636033248,0
+EWJV.US,D,20200727,000000,21.525,21.6194,21.525,21.5624,800.7045545856,0
+EWJV.US,D,20200728,000000,21.4197,21.4197,21.3882,21.3882,1021.203143856,0
+EWJV.US,D,20200729,000000,21.2002,21.276,21.2002,21.276,1510.9742038944,0
+EWJV.US,D,20200730,000000,20.8203,21.0201,20.7623,21.0201,3009.7549374144,0
+EWJV.US,D,20200731,000000,20.5723,20.5723,20.2436,20.2476,6756.1987099488,0
+EWJV.US,D,20200803,000000,20.4769,20.6373,20.4769,20.6245,5529.7388147904,0
+EWJV.US,D,20200804,000000,20.839,20.9719,20.839,20.962,2111.5026198336,0
+EWJV.US,D,20200805,000000,21.1343,21.1343,21.0299,21.0299,1857.4719870336,0
+EWJV.US,D,20200806,000000,21.0299,21.0299,21.0299,21.0299,475.5453446016,0
+EWJV.US,D,20200807,000000,21.0762,21.0831,21.0486,21.0762,1496.7484884576,0
+EWJV.US,D,20200811,000000,21.8773,21.8773,21.7149,21.7149,1766.0209592256,0
+EWJV.US,D,20200812,000000,22.1243,22.1912,22.1243,22.1627,2560.628778624,0
+EWJV.US,D,20200813,000000,22.0101,22.0101,21.9344,21.9344,666.5763804672,0
+EWJV.US,D,20200817,000000,21.9531,22.019,21.9531,22.0101,1021.203143856,0
+EWJV.US,D,20200819,000000,22.0771,22.0771,21.9865,21.9865,450.1422813216,0
+EWJV.US,D,20200820,000000,21.8586,21.9147,21.8586,21.9147,5536.8516725088,0
+EWJV.US,D,20200821,000000,21.9048,21.9048,21.7582,21.7582,1167.5247883488,0
+EWJV.US,D,20200824,000000,21.9816,21.9816,21.9816,21.9816,206.2728738336,0
+EWJV.US,D,20200825,000000,22.0771,22.1046,22.0771,22.1046,387.1426843872,0
+EWJV.US,D,20200827,000000,21.9344,21.9344,21.9098,21.9098,973.4453848896,0
+EWJV.US,D,20200828,000000,22.144,22.144,22.0387,22.1145,1873.7299475328,0
+EWJV.US,D,20200831,000000,22.0485,22.1528,22.0387,22.1341,7946.078193984,0
+EWJV.US,D,20200901,000000,21.9914,22.0682,21.9914,22.0643,11942.488109194,0
+EWJV.US,D,20200902,000000,22.1046,22.1814,22.0948,22.1814,12714.741232906,0
+EWJV.US,D,20200903,000000,22.0859,22.0859,21.9147,21.9196,2746.5792018336,0
+EWJV.US,D,20200904,000000,21.9521,22.144,21.9147,22.1145,5607.9802496928,0
+EWJV.US,D,20200908,000000,21.8586,22.0003,21.8586,21.9816,8822.9919384096,0
+EWJV.US,D,20200909,000000,21.9816,22.0485,21.9727,22.019,11808.359935075,0
+EWJV.US,D,20200910,000000,22.2011,22.2198,22.1341,22.1391,31636.975008912,0
+EWJV.US,D,20200911,000000,22.2385,22.268,22.2158,22.2581,5806.1241432768,0
+EWJV.US,D,20200914,000000,22.4284,22.5248,22.4284,22.4865,12878.336960429,0
+EWJV.US,D,20200915,000000,22.5337,22.5337,22.4658,22.5052,4603.035066336,0
+EWJV.US,D,20200916,000000,22.4382,22.4953,22.4284,22.4481,3631.6219265088,0
+EWJV.US,D,20200917,000000,22.2867,22.3723,22.2867,22.3723,1509.9580813632,0
+EWJV.US,D,20200918,000000,22.3339,22.3339,22.2099,22.2286,23281.399434854,0
+EWJV.US,D,20200921,000000,21.8291,22.0485,21.7533,22.0387,159161.36879704,0
+EWJV.US,D,20200922,000000,21.8773,21.897,21.8487,21.897,1883.8911728448,0
+EWJV.US,D,20200923,000000,22.0958,22.1056,22.0033,22.0033,5188.3216443072,0
+EWJV.US,D,20200924,000000,21.7907,21.8684,21.7346,21.8625,2274.0822248256,0
+EWJV.US,D,20200925,000000,21.7346,21.894,21.7149,21.894,1032.3804916992,0
+EWJV.US,D,20200928,000000,22.1056,22.2581,22.1046,22.2385,21765.344618304,0
+EWJV.US,D,20200929,000000,22.2581,22.2581,22.1912,22.206,3508.6711002336,0
+EWJV.US,D,20200930,000000,21.9245,22.0003,21.9245,22.0003,1214.266424784,0
+EWJV.US,D,20201001,000000,21.9344,21.958,21.8684,21.9147,5416.9492138272,0
+EWJV.US,D,20201002,000000,21.8861,21.9954,21.8861,21.9727,1837.1495364096,0
+EWJV.US,D,20201005,000000,22.1912,22.1912,22.1341,22.144,3184.5280127808,0
+EWJV.US,D,20201006,000000,22.3536,22.3536,22.1912,22.2286,2435.6457072864,0
+EWJV.US,D,20201007,000000,22.3821,22.3821,22.3575,22.3723,8397.2365978368,0
+EWJV.US,D,20201008,000000,22.3339,22.3339,22.2867,22.3054,2388.9040708512,0
+EWJV.US,D,20201009,000000,22.2581,22.2581,22.2434,22.2483,1363.6364368704,0
+EWJV.US,D,20201012,000000,22.2099,22.2778,22.2099,22.2424,4013.68399824,0
+EWJV.US,D,20201014,000000,22.1194,22.1194,22.1026,22.1026,546.6739217856,0
+EWJV.US,D,20201015,000000,21.895,21.9816,21.8537,21.9816,1849.343006784,0
+EWJV.US,D,20201016,000000,22.0003,22.0003,21.9767,21.9767,531.4320838176,0
+EWJV.US,D,20201019,000000,22.0682,22.0682,21.9481,21.9481,759.0435308064,0
+EWJV.US,D,20201020,000000,21.9068,21.9344,21.9068,21.9206,987.6711003264,0
+EWJV.US,D,20201021,000000,22.1814,22.2581,22.1814,22.2267,2976.2228938848,0
+EWJV.US,D,20201022,000000,22.1627,22.2099,22.1046,22.1774,5856.9302698368,0
+EWJV.US,D,20201023,000000,22.2385,22.2719,22.2385,22.2719,1048.6384521984,0
+EWJV.US,D,20201026,000000,22.2099,22.2099,22.1095,22.1243,6242.0407091616,0
+EWJV.US,D,20201027,000000,22.0948,22.0948,22.0771,22.0771,196.1116485216,0
+EWJV.US,D,20201028,000000,21.7051,21.7051,21.5053,21.5053,10461.997581235,0
+EWJV.US,D,20201029,000000,21.6755,21.8104,21.6755,21.7474,2061.7126158048,0
+EWJV.US,D,20201030,000000,21.5437,21.6805,21.5437,21.6805,1651.1991132,0
+EWJV.US,D,20201102,000000,21.9816,21.9914,21.9442,21.9462,3113.3994355968,0
+EWJV.US,D,20201103,000000,22.3241,22.5337,22.3241,22.5199,2892.9008463264,0
+EWJV.US,D,20201104,000000,22.1912,22.3339,22.1912,22.2955,1907.2619910624,0
+EWJV.US,D,20201105,000000,22.4107,22.4353,22.3674,22.3674,1022.2192663872,0
+EWJV.US,D,20201106,000000,22.6479,22.6951,22.638,22.638,2531.1612252192,0
+EWJV.US,D,20201109,000000,23.8387,23.8387,23.4775,23.51,10882.672309152,0
+EWJV.US,D,20201110,000000,23.6625,23.8337,23.6625,23.6861,2166.3732365184,0
+EWJV.US,D,20201111,000000,23.7826,23.8101,23.7343,23.7343,935.8488512352,0
+EWJV.US,D,20201112,000000,23.2964,23.3909,23.2019,23.2019,2067.809350992,0
+EWJV.US,D,20201113,000000,23.3732,23.5592,23.3732,23.5592,1712.166465072,0
+EWJV.US,D,20201116,000000,23.9154,23.9725,23.8623,23.9725,3924.2652154944,0
+EWJV.US,D,20201117,000000,23.9489,24.0768,23.943,23.9991,4208.7795242304,0
+EWJV.US,D,20201118,000000,23.9066,24.0965,23.882,23.9066,73106.967752246,0
+EWJV.US,D,20201119,000000,23.753,23.8387,23.7058,23.8387,15910.44659353,0
+EWJV.US,D,20201120,000000,24.0483,24.2156,24.0384,24.2156,4783.9048768896,0
+EWJV.US,D,20201123,000000,24.4301,24.4301,24.2382,24.3524,9066.8613458976,0
+EWJV.US,D,20201124,000000,24.3819,24.5718,24.3819,24.5433,12611.096734723,0
+EWJV.US,D,20201125,000000,24.1241,24.2963,24.1063,24.2668,3291.2208785568,0
+EWJV.US,D,20201127,000000,24.2864,24.3514,24.2864,24.3425,7220.5667067072,0
+EWJV.US,D,20201130,000000,23.7629,23.7629,23.5021,23.5021,3207.8988309984,0
+EWJV.US,D,20201201,000000,23.8869,24.067,23.8869,24.0197,8680.7347840416,0
+EWJV.US,D,20201202,000000,24.0581,24.2481,24.0581,24.1063,10699.770253536,0
+EWJV.US,D,20201203,000000,24.2668,24.3258,24.2668,24.2864,33410.108825856,0
+EWJV.US,D,20201204,000000,24.377,24.4006,24.3425,24.3671,3298.3337362752,0
+EWJV.US,D,20201207,000000,24.1526,24.1624,24.1162,24.1162,4871.2914145728,0
+EWJV.US,D,20201208,000000,24.0768,24.0965,24.066,24.0965,12316.421200675,0
+EWJV.US,D,20201209,000000,24.316,24.3622,24.2914,24.3012,31232.558241494,0
+EWJV.US,D,20201210,000000,24.3967,24.4715,24.3967,24.4715,655.399032624,0
+EWJV.US,D,20201211,000000,24.4774,24.4961,24.4774,24.4961,25607.303908771,0
+EWJV.US,D,20201214,000000,24.7943,24.8041,24.6496,24.6604,4491.261587904,0
+EWJV.US,D,20201215,000000,24.7273,24.8326,24.6958,24.813,1357.5397016832,0
+EWJV.US,D,20201216,000000,24.813,24.9862,24.7175,24.8228,5900.6235386784,0
+EWJV.US,D,20201217,000000,24.8326,24.8326,24.8041,24.808,4322.5852477248,0
+EWJV.US,D,20201218,000000,24.8149,24.8415,24.7273,24.7893,2414.3071341312,0
+EWJV.US,D,20201221,000000,24.2264,24.4951,24.1693,24.438,21243.057637267,0
+EWJV.US,D,20201222,000000,24.438,24.4813,24.2077,24.4616,4846.904473824,0
+EWJV.US,D,20201223,000000,24.3514,24.376,24.3514,24.376,3289.1886334944,0
+EWJV.US,D,20201224,000000,24.3416,24.3416,24.314,24.3317,1932.6650543424,0
+EWJV.US,D,20201228,000000,24.5433,24.6014,24.5433,24.5728,5188.3216443072,0
+EWJV.US,D,20201229,000000,24.871,24.871,24.7647,24.8041,6048.9774282336,0
+EWJV.US,D,20201230,000000,24.9389,25.0058,24.8661,24.8661,2573.8383715296,0
+EWJV.US,D,20201231,000000,24.8897,24.9192,24.8897,24.9192,815.9463925536,0
+EWJV.US,D,20210104,000000,24.871,24.871,24.5059,24.5256,36202.413541594,0
+EWJV.US,D,20210105,000000,24.6506,24.6506,24.5827,24.5876,22517.275291392,0
+EWJV.US,D,20210106,000000,24.9566,25.37,24.9566,25.3404,7618.8867389376,0
+EWJV.US,D,20210107,000000,25.2263,25.3237,25.2263,25.2853,3666.1700925696,0
+EWJV.US,D,20210108,000000,25.6111,25.6396,25.49,25.49,2057.64812568,0
+EWJV.US,D,20210111,000000,25.3513,25.5245,25.3513,25.4349,3583.8641675424,0
+EWJV.US,D,20210112,000000,25.4093,25.5245,25.3897,25.4615,45337.355097082,0
+EWJV.US,D,20210113,000000,25.5914,25.679,25.5914,25.6495,2137.9218056448,0
+EWJV.US,D,20210114,000000,25.8896,26.0047,25.8896,25.9664,6946.2136232832,0
+EWJV.US,D,20210115,000000,25.6298,25.6298,25.4192,25.5668,16743.667069114,0
+EWJV.US,D,20210119,000000,25.6111,25.6347,25.4763,25.6318,55658.11164648,0
+EWJV.US,D,20210120,000000,25.6967,25.7065,25.6967,25.7016,5729.9149534368,0
+EWJV.US,D,20210121,000000,25.6751,25.6751,25.6062,25.6111,3181.4796451872,0
+EWJV.US,D,20210122,000000,25.6682,25.6682,25.6682,25.6682,233.708182176,0
+EWJV.US,D,20210125,000000,25.5343,25.554,25.4566,25.554,2274.0822248256,0
+EWJV.US,D,20210126,000000,25.7735,25.7833,25.7459,25.7833,2132.8411929888,0
+EWJV.US,D,20210127,000000,25.4664,25.4664,25.1879,25.1879,3016.8677951328,0
+EWJV.US,D,20210128,000000,25.2932,25.5855,25.2932,25.5146,2015.9871019008,0
+EWJV.US,D,20210129,000000,25.1682,25.1977,24.8799,24.9468,3179.4474001248,0
+EWJV.US,D,20210201,000000,25.0915,25.1623,25.0442,25.1623,8695.9766220096,0
+EWJV.US,D,20210202,000000,25.3129,25.37,25.2794,25.37,4784.9209994208,0
+EWJV.US,D,20210203,000000,25.6396,25.7459,25.6396,25.7459,3108.3188229408,0
+EWJV.US,D,20210204,000000,25.803,25.9664,25.803,25.9477,7628.0318417184,0
+EWJV.US,D,20210205,000000,26.2163,26.2252,26.177,26.2006,7236.8246672064,0
+EWJV.US,D,20210208,000000,26.7645,26.8166,26.7645,26.7802,3727.1374444416,0
+EWJV.US,D,20210209,000000,26.7901,26.9466,26.7871,26.9466,4270.7629986336,0
+EWJV.US,D,20210210,000000,26.8413,26.9269,26.7793,26.9013,1949.9391373728,0
+EWJV.US,D,20210211,000000,26.9515,26.9662,26.9515,26.9623,886.0588472064,0
+EWJV.US,D,20210212,000000,26.9899,27.1198,26.9899,27.1198,1351.442966496,0
+EWJV.US,D,20210216,000000,27.3018,27.35,27.2005,27.2093,21862.892381299,0
+EWJV.US,D,20210217,000000,27.2251,27.2546,27.1827,27.2054,6256.2664245984,0
+EWJV.US,D,20210218,000000,27.1001,27.1099,26.61,26.7743,11334.846835536,0
+EWJV.US,D,20210219,000000,26.9082,26.9761,26.9082,26.9761,5868.10761768,0
+EWJV.US,D,20210222,000000,26.8796,27.1286,26.8796,27.0528,14505.14913288,0
+EWJV.US,D,20210223,000000,26.9082,26.9446,26.8176,26.8747,3354.2204754912,0
+EWJV.US,D,20210224,000000,26.9987,27.1198,26.9987,27.1089,2927.4490123872,0
+EWJV.US,D,20210225,000000,27.0715,27.1188,26.5283,26.5952,12459.694477574,0
+EWJV.US,D,20210226,000000,26.5814,26.5814,26.361,26.4899,3546.267633888,0
+EWJV.US,D,20210301,000000,26.5627,26.735,26.5529,26.6917,10364.44981824,0
+EWJV.US,D,20210302,000000,26.5047,26.5047,26.4663,26.4968,3132.7057636896,0
+EWJV.US,D,20210303,000000,26.5903,26.61,26.5234,26.5627,1515.0386940192,0
+EWJV.US,D,20210304,000000,26.5234,26.5529,26.3128,26.3128,3400.9621119264,0
+EWJV.US,D,20210305,000000,26.4082,26.61,26.3029,26.61,28898.524787328,0
+EWJV.US,D,20210308,000000,26.5627,26.7104,26.5431,26.5726,8953.0556224032,0
+EWJV.US,D,20210309,000000,27.4367,27.4367,26.8983,27.0528,17581.968157354,0
+EWJV.US,D,20210310,000000,27.0528,27.168,27.043,27.168,6013.4131396416,0
+EWJV.US,D,20210311,000000,27.8687,27.8687,26.9082,26.9515,28028.723900621,0
+EWJV.US,D,20210312,000000,27.043,27.1877,27.0036,27.1877,13538.816605709,0
+EWJV.US,D,20210315,000000,27.3018,27.4071,27.2064,27.4071,245661.84763304,0
+EWJV.US,D,20210316,000000,27.4652,27.4652,27.3894,27.4268,8059.8839174784,0
+EWJV.US,D,20210317,000000,27.3402,27.5321,27.3018,27.5321,3711.8956064736,0
+EWJV.US,D,20210318,000000,27.6089,27.8884,27.6089,27.7781,30652.352276179,0
+EWJV.US,D,20210319,000000,28.0045,28.0508,27.9366,28.0301,132733.03788306,0
+EWJV.US,D,20210322,000000,27.8884,28.0468,27.8687,28.0321,37228.697298106,0
+EWJV.US,D,20210323,000000,27.6482,28.1383,27.3983,27.6,26115.365174371,0
+EWJV.US,D,20210324,000000,26.9938,27.2044,26.9653,27.0528,11121.461103984,0
+EWJV.US,D,20210325,000000,27.1099,27.4268,27.1099,27.4071,82604.665051373,0
+EWJV.US,D,20210326,000000,27.4465,27.7437,27.4465,27.7437,27303.212413344,0
+EWJV.US,D,20210329,000000,27.3983,27.4947,27.3747,27.4849,16807.682788579,0
+EWJV.US,D,20210330,000000,27.2349,27.3796,27.2152,27.2831,13904.620716941,0
+EWJV.US,D,20210331,000000,26.9082,27.1001,26.8796,26.9082,12788.918177683,0
+EWJV.US,D,20210401,000000,26.8599,26.9938,26.8599,26.9712,13843.653365069,0
+EWJV.US,D,20210405,000000,27.0528,27.2349,27.0528,27.2349,15317.031035309,0
+EWJV.US,D,20210406,000000,26.8599,26.8599,26.7448,26.7763,33855.170494522,0
+EWJV.US,D,20210407,000000,26.8314,26.9308,26.8265,26.9082,18937.475613974,0
+EWJV.US,D,20210408,000000,26.8501,26.8599,26.7743,26.792,32599.243045958,0
+EWJV.US,D,20210409,000000,26.9269,27.0528,26.9269,27.0528,5259.4502214912,0
+EWJV.US,D,20210412,000000,26.984,26.984,26.9269,26.9475,11581.764610618,0
+EWJV.US,D,20210413,000000,27.0135,27.1286,26.9849,27.104,4205.7311566368,0
+EWJV.US,D,20210414,000000,27.0036,27.1099,27.0036,27.0637,10957.865376461,0
+EWJV.US,D,20210415,000000,27.2684,27.292,27.1965,27.2497,114366.62313162,0
+EWJV.US,D,20210416,000000,27.3018,27.3018,27.2064,27.2566,13842.637242538,0
+EWJV.US,D,20210419,000000,27.2152,27.2152,26.9662,26.9938,11625.457879459,0
+EWJV.US,D,20210420,000000,26.5726,26.5726,26.3118,26.3216,29060.088269789,0
+EWJV.US,D,20210421,000000,26.4279,26.6346,26.4279,26.6346,6986.8585245312,0
+EWJV.US,D,20210422,000000,26.7832,26.7832,26.6395,26.6444,6778.5534056352,0
+EWJV.US,D,20210423,000000,26.7743,26.9131,26.7743,26.9131,11332.814590474,0
+EWJV.US,D,20210426,000000,26.9082,26.9269,26.797,26.797,36601.749696355,0
+EWJV.US,D,20210427,000000,26.6198,26.6395,26.5726,26.5726,27047.149535482,0
+EWJV.US,D,20210428,000000,26.5627,26.6395,26.5135,26.5608,71632.573959475,0
+EWJV.US,D,20210429,000000,26.5903,26.5903,26.4181,26.4899,24348.328092614,0
+EWJV.US,D,20210430,000000,26.5529,26.5755,26.4004,26.4181,14215.554211488,0
+EWJV.US,D,20210503,000000,26.6198,26.7537,26.5814,26.7399,33488.350260758,0
+EWJV.US,D,20210504,000000,26.5726,26.6001,26.3512,26.4476,175312.63643047,0
+EWJV.US,D,20210505,000000,26.6395,26.8599,26.6395,26.731,10690.625150755,0
+EWJV.US,D,20210506,000000,26.8895,27.1483,26.8599,27.0912,9615.5675127456,0
+EWJV.US,D,20210507,000000,27.1581,27.3599,27.1581,27.3304,11878.472389728,0
+EWJV.US,D,20210510,000000,27.5715,27.5902,27.3304,27.35,25674.36799583,0
+EWJV.US,D,20210511,000000,26.8698,27.043,26.7852,27.043,16869.666262982,0
+EWJV.US,D,20210512,000000,26.5431,26.5903,26.053,26.053,11367.362756534,0
+EWJV.US,D,20210513,000000,26.2547,26.6198,26.2547,26.6198,15177.822248534,0
+EWJV.US,D,20210514,000000,26.6966,26.7822,26.6966,26.7645,6435.1039900896,0
+EWJV.US,D,20210517,000000,26.6395,26.8117,26.61,26.8117,3298.3337362752,0
+EWJV.US,D,20210518,000000,27.1198,27.1198,26.9564,26.9938,5856.9302698368,0
+EWJV.US,D,20210519,000000,26.7684,26.9564,26.7684,26.9269,3007.722692352,0
+EWJV.US,D,20210520,000000,26.9466,27.0528,26.9466,26.982,12242.244255898,0
+EWJV.US,D,20210521,000000,27.1001,27.1237,26.9849,27.0961,12164.002820995,0
+EWJV.US,D,20210524,000000,27.1965,27.2831,27.1965,27.2349,4330.7142279744,0
+EWJV.US,D,20210525,000000,27.2447,27.2447,27.0902,27.0902,6926.9072951904,0
+EWJV.US,D,20210526,000000,27.1198,27.1385,27.1198,27.1335,1789.3917774432,0
+EWJV.US,D,20210527,000000,27.1286,27.1463,27.0332,27.1001,10353.272470397,0
+EWJV.US,D,20210528,000000,27.2634,27.3018,27.1877,27.2349,13741.024989418,0
+EWJV.US,D,20210601,000000,27.2251,27.2251,27.1001,27.1001,6457.458685776,0
+EWJV.US,D,20210602,000000,27.4268,27.542,27.4268,27.4987,8993.7005236512,0
+EWJV.US,D,20210603,000000,27.4947,27.542,27.4367,27.5134,16800.569930861,0
+EWJV.US,D,20210604,000000,27.7732,27.8687,27.7732,27.8431,2216.1632405472,0
+EWJV.US,D,20210607,000000,27.8598,28.0222,27.8401,28.0222,12514.565094259,0
+EWJV.US,D,20210608,000000,27.9081,27.9081,27.7831,27.8018,11264.734380883,0
+EWJV.US,D,20210609,000000,27.7732,27.7732,27.6581,27.6581,2535.225715344,0
+EWJV.US,D,20210610,000000,27.7841,27.8126,27.7447,27.7594,3265.8178152768,0
+EWJV.US,D,20210611,000000,27.6758,27.8421,27.6187,27.8421,5741.09230128,0
+EWJV.US,D,20210614,000000,27.5902,27.599,27.5311,27.599,2884.7718660768,0
+EWJV.US,D,20210615,000000,27.6286,27.8224,27.5843,27.8224,4209.7956467616,0
+EWJV.US,D,20210616,000000,27.7742,27.7742,27.6561,27.7496,4467.8907696864,0
+EWJV.US,D,20210617,000000,27.5803,27.7447,27.5223,27.7447,8147.2704551616,0
+EWJV.US,D,20210618,000000,26.92,26.92,26.7842,26.7891,6841.5530025696,0
+EWJV.US,D,20210621,000000,26.8137,27.1237,26.794,27.1099,9485.503828752,0
+EWJV.US,D,20210622,000000,27.1729,27.2595,27.1532,27.2408,3498.5098749216,0
+EWJV.US,D,20210623,000000,26.9977,26.9977,26.9397,26.9495,9989.5006042272,0
+EWJV.US,D,20210624,000000,27.1335,27.231,27.1247,27.231,5016.5969365344,0
+EWJV.US,D,20210625,000000,27.3668,27.3668,27.3205,27.3274,3336.9463924608,0
+EWJV.US,D,20210628,000000,27.3087,27.3087,27.2595,27.2792,40621.530429782,0
+EWJV.US,D,20210629,000000,27.231,27.231,27.1729,27.1729,5128.3704149664,0
+EWJV.US,D,20210630,000000,26.9298,26.9495,26.8039,26.9013,6566.1837966144,0
+EWJV.US,D,20210701,000000,26.8137,26.857,26.7458,26.8432,4308.359532288,0
+EWJV.US,D,20210702,000000,27.0174,27.0174,26.9298,26.9741,7873.9334942688,0
+EWJV.US,D,20210706,000000,26.9977,26.9977,26.7989,26.8964,3126.6090285024,0
+EWJV.US,D,20210707,000000,26.8137,26.8619,26.6877,26.7999,8026.3518739488,0
+EWJV.US,D,20210708,000000,26.4161,26.484,26.3384,26.4112,6006.3002819232,0
+EWJV.US,D,20210709,000000,26.9879,27.1995,26.9879,27.1995,5394.5945181408,0
+EWJV.US,D,20210712,000000,27.0853,27.1946,27.0853,27.1946,1950.955259904,0
+EWJV.US,D,20210713,000000,27.289,27.289,27.1729,27.1729,5073.4997982816,0
+EWJV.US,D,20210714,000000,27.3373,27.3373,27.2556,27.3038,2494.580814096,0
+EWJV.US,D,20210715,000000,27.0076,27.2211,26.9967,27.2211,6175.9927446336,0
+EWJV.US,D,20210716,000000,27.0371,27.0371,26.7655,26.9111,17274.0830304,0
+EWJV.US,D,20210719,000000,26.6198,26.6395,26.3285,26.3384,11157.025392576,0
+EWJV.US,D,20210720,000000,26.5519,26.7901,26.5519,26.7901,1228.4921402208,0
+EWJV.US,D,20210721,000000,26.7359,26.9013,26.7359,26.9013,9188.7960496416,0
+EWJV.US,D,20210722,000000,26.92,26.9564,26.8924,26.8924,2353.3397822592,0
+EWJV.US,D,20210723,000000,26.9544,26.9977,26.9544,26.979,2516.9355097824,0
+EWJV.US,D,20210726,000000,26.7753,26.9298,26.7753,26.9288,22553.855702515,0
+EWJV.US,D,20210727,000000,26.8432,26.8432,26.7261,26.797,101329.77105633,0
+EWJV.US,D,20210728,000000,26.9298,27.0656,26.9298,27.0253,4049.248286832,0
+EWJV.US,D,20210729,000000,27.0371,27.2113,27.0371,27.0558,11576.683997962,0
+EWJV.US,D,20210730,000000,26.7655,26.8619,26.7261,26.7359,12265.615074115,0
+EWJV.US,D,20210802,000000,27.0853,27.1335,26.9692,26.9712,8146.2543326304,0
+EWJV.US,D,20210803,000000,27.0469,27.3471,26.979,27.3471,8839.2498989088,0
+EWJV.US,D,20210804,000000,26.9977,27.0174,26.8521,26.8816,17370.614670864,0
+EWJV.US,D,20210805,000000,27.0046,27.0046,26.9613,26.984,3072.7545343488,0
+EWJV.US,D,20210806,000000,26.9298,26.9692,26.9013,26.9298,10865.398226122,0
+EWJV.US,D,20210809,000000,26.8334,26.8531,26.8186,26.8521,4342.9076983488,0
+EWJV.US,D,20210810,000000,26.8718,26.9495,26.8718,26.9495,3879.5558241216,0
+EWJV.US,D,20210811,000000,27.3569,27.415,27.3225,27.415,9538.3422003744,0
+EWJV.US,D,20210812,000000,27.2792,27.3245,27.1729,27.3245,6668.8121722656,0
+EWJV.US,D,20210813,000000,27.2989,27.3658,27.2989,27.3373,3572.6868196992,0
+EWJV.US,D,20210816,000000,27.1434,27.1729,27.0273,27.1729,3043.286980944,0
+EWJV.US,D,20210817,000000,26.9593,27.0174,26.9387,27.0174,17289.324868368,0
+EWJV.US,D,20210818,000000,26.9879,27.0076,26.8432,26.854,8399.2688428992,0
+EWJV.US,D,20210819,000000,26.4545,26.61,26.3866,26.61,3029.0612655072,0
+EWJV.US,D,20210820,000000,26.2705,26.3679,26.2409,26.3679,10032.177750538,0
+EWJV.US,D,20210823,000000,26.6464,26.6779,26.6297,26.6631,10818.656589686,0
+EWJV.US,D,20210824,000000,26.7163,26.8235,26.7163,26.7773,2270.0177347008,0
+EWJV.US,D,20210825,000000,26.7123,26.7655,26.6877,26.7655,3433.4780329248,0
+EWJV.US,D,20210826,000000,26.6877,26.7064,26.6247,26.6346,6216.6376458816,0
+EWJV.US,D,20210827,000000,26.7606,26.8432,26.7458,26.8432,5715.689238,0
+EWJV.US,D,20210830,000000,26.8718,26.8718,26.8137,26.8285,12008.536073722,0
+EWJV.US,D,20210831,000000,26.9495,26.9849,26.9495,26.9692,8232.6247477824,0
+EWJV.US,D,20210901,000000,27.2211,27.356,27.2211,27.2989,5027.7742843776,0
+EWJV.US,D,20210902,000000,27.3569,27.4052,27.2802,27.3186,2940.6586052928,0
+EWJV.US,D,20210903,000000,27.7644,28.0163,27.7644,28.0065,8051.7549372288,0
+EWJV.US,D,20210907,000000,28.1137,28.3548,28.1137,28.3548,22066.116887539,0
+EWJV.US,D,20210908,000000,28.3952,28.3952,28.22,28.224,11776.860136608,0
+EWJV.US,D,20210909,000000,28.346,28.47,28.346,28.4513,39187.781538259,0
+EWJV.US,D,20210910,000000,28.5408,28.5408,28.3352,28.3352,10258.773074995,0
+EWJV.US,D,20210913,000000,28.6471,28.7249,28.6088,28.715,68497.835950723,0
+EWJV.US,D,20210914,000000,28.7534,28.7534,28.5497,28.5989,45120.920997936,0
+EWJV.US,D,20210915,000000,28.5605,28.7347,28.5605,28.7347,5996.1390566112,0
+EWJV.US,D,20210916,000000,28.6373,28.8312,28.6373,28.8174,5888.430068304,0
+EWJV.US,D,20210917,000000,28.5694,28.5694,28.4729,28.5458,13857.879080506,0
+EWJV.US,D,20210920,000000,28.1039,28.1757,28.0655,28.1757,9488.5521963456,0
+EWJV.US,D,20210921,000000,28.4818,28.5212,28.4237,28.4237,8176.7380085664,0
+EWJV.US,D,20210922,000000,28.1521,28.3558,28.1423,28.2397,12741.160418717,0
+EWJV.US,D,20210923,000000,28.3657,28.3854,28.3558,28.3657,3520.864570608,0
+EWJV.US,D,20210924,000000,28.2978,28.3371,28.2978,28.3371,642.1894397184,0
+EWJV.US,D,20210927,000000,28.468,28.5212,28.4562,28.5015,1250.8468359072,0
+EWJV.US,D,20210928,000000,28.3076,28.3076,28.1472,28.1816,5714.6731154688,0
+EWJV.US,D,20210929,000000,28.347,28.3647,28.2978,28.3175,8553.7194676416,0
+EWJV.US,D,20210930,000000,27.9484,27.9976,27.8421,27.8707,4809.3079401696,0
+EWJV.US,D,20211001,000000,27.7161,27.8027,27.5705,27.7841,15276.386134061,0
+EWJV.US,D,20211004,000000,27.4829,27.4829,27.0627,27.1532,14102.764610525,0
+EWJV.US,D,20211005,000000,27.3815,27.539,27.3668,27.4731,8694.9604994784,0
+EWJV.US,D,20211006,000000,26.9692,27.2359,26.9397,27.2103,18657.025795363,0
+EWJV.US,D,20211007,000000,27.3451,27.4711,27.3274,27.3865,744676.57433776,0
+EWJV.US,D,20211008,000000,27.2507,27.2556,27.1631,27.166,12020.729544096,0
+EWJV.US,D,20211011,000000,27.598,27.598,27.3136,27.3136,5437.2716644512,0
+EWJV.US,D,20211012,000000,27.2014,27.3136,27.2014,27.2192,21627.151954061,0
+EWJV.US,D,20211013,000000,27.2113,27.2507,27.105,27.1946,363364.40103459,0
+EWJV.US,D,20211014,000000,27.2792,27.2841,27.2595,27.2841,2244.6146714208,0
+EWJV.US,D,20211015,000000,27.4878,27.4927,27.4347,27.4632,5719.7537281248,0
+EWJV.US,D,20211018,000000,27.3087,27.4445,27.3087,27.4052,15004.065295699,0
+EWJV.US,D,20211019,000000,27.3953,27.4347,27.3865,27.4347,4839.7916161056,0
+EWJV.US,D,20211020,000000,27.4445,27.4927,27.4248,27.4731,55971.07738609,0
+EWJV.US,D,20211021,000000,27.1148,27.1916,27.0656,27.0755,29945.130994464,0
+EWJV.US,D,20211022,000000,27.1148,27.2507,27.1148,27.1444,12260.534461459,0
+EWJV.US,D,20211025,000000,27.0371,27.1729,26.979,27.1148,23965.249898352,0
+EWJV.US,D,20211026,000000,27.2408,27.2723,27.0952,27.0952,3667.1862151008,0
+EWJV.US,D,20211027,000000,27.0076,27.0568,26.8914,26.919,4178.2958482944,0
+EWJV.US,D,20211028,000000,26.9977,27.0578,26.9977,27.0361,4334.7787180992,0
+EWJV.US,D,20211029,000000,26.8039,26.9436,26.8039,26.9436,9246.71503392,0
+EWJV.US,D,20211101,000000,27.2507,27.291,27.2113,27.291,2645.9830712448,0
+EWJV.US,D,20211102,000000,27.2693,27.2792,27.2211,27.2408,3437.5425230496,0
+EWJV.US,D,20211103,000000,27.2211,27.3796,27.1631,27.3776,3105.2704553472,0
+EWJV.US,D,20211104,000000,27.4829,27.5124,27.415,27.5124,5665.8992339712,0
+EWJV.US,D,20211105,000000,27.4052,27.415,27.3373,27.4111,8241.7698505632,0
+EWJV.US,D,20211108,000000,27.3274,27.3865,27.3274,27.3766,6945.197500752,0
+EWJV.US,D,20211109,000000,27.2595,27.2595,27.1237,27.2014,5799.0112855584,0
+EWJV.US,D,20211110,000000,27.0371,27.0952,26.8137,26.8334,18449.736798998,0
+EWJV.US,D,20211111,000000,26.9111,26.9908,26.9111,26.9593,7255.114872768,0
+EWJV.US,D,20211112,000000,27.2211,27.3373,27.2211,27.3373,4582.712615712,0
+EWJV.US,D,20211115,000000,27.2989,27.2989,27.2211,27.2447,9244.6827888576,0
+EWJV.US,D,20211116,000000,27.2211,27.231,27.1631,27.1837,10540.239016138,0
+EWJV.US,D,20211117,000000,26.8914,26.9593,26.8718,26.92,13674.97702489,0
+EWJV.US,D,20211118,000000,26.92,26.9446,26.8285,26.9446,4078.7158402368,0
+EWJV.US,D,20211119,000000,26.9495,27.0223,26.92,26.9495,106241.70737215,0
+EWJV.US,D,20211122,000000,26.9692,27.0322,26.9013,26.9593,30402.386133504,0
+EWJV.US,D,20211123,000000,26.8235,26.9879,26.7655,26.9692,129999.66827413,0
+EWJV.US,D,20211124,000000,26.6779,26.7556,26.6484,26.7458,5886.3978232416,0
+EWJV.US,D,20211126,000000,26.3482,26.3531,26.0648,26.0667,23334.237806477,0
+EWJV.US,D,20211129,000000,26.1829,26.1927,25.9988,26.0087,32921.353888349,0
+EWJV.US,D,20211130,000000,25.7656,25.7656,25.4359,25.7174,21575.32970497,0
+EWJV.US,D,20211201,000000,26.1346,26.1642,25.7469,25.7469,90841.35428928,0
+EWJV.US,D,20211202,000000,25.7075,25.9988,25.7075,25.9506,9199.9733974848,0
+EWJV.US,D,20211203,000000,26.2222,26.2508,26.0569,26.1927,34187.442562224,0
+EWJV.US,D,20211206,000000,26.1642,26.2901,26.1445,26.2901,22336.405480838,0
+EWJV.US,D,20211207,000000,26.6877,26.8481,26.6877,26.8481,18453.801289123,0
+EWJV.US,D,20211208,000000,26.5716,26.6582,26.5519,26.6218,13609.945182893,0
+EWJV.US,D,20211209,000000,26.4063,26.4692,26.3767,26.4397,10463.013703766,0
+EWJV.US,D,20211210,000000,26.484,26.5519,26.483,26.5421,22192.116081408,0
+EWJV.US,D,20211213,000000,26.2764,26.2764,26.1091,26.1096,15664.544940979,0
+EWJV.US,D,20211214,000000,26.2075,26.3157,26.2075,26.237,1437.813381648,0
+EWJV.US,D,20211215,000000,26.5421,26.7115,26.4545,26.7115,21589.555420406,0
+EWJV.US,D,20211216,000000,26.7881,26.8472,26.7006,26.7613,4850.9689639488,0
+EWJV.US,D,20211217,000000,26.7291,26.7291,26.5126,26.5563,9461.1168880032,0
+EWJV.US,D,20211220,000000,26.2075,26.2665,26.1583,26.2665,18022.965335894,0
+EWJV.US,D,20211221,000000,26.3059,26.3649,26.2665,26.3222,17994.513905021,0
+EWJV.US,D,20211222,000000,26.1878,26.3712,26.1878,26.3712,8735.6054007264,0
+EWJV.US,D,20211223,000000,26.3748,26.5022,26.3748,26.5022,2964.0294235104,0
+EWJV.US,D,20211227,000000,26.2764,26.3571,26.2764,26.3571,3012.803305008,0
+EWJV.US,D,20211228,000000,26.2173,26.4338,26.2173,26.3748,8112.7222891008,0
+EWJV.US,D,20211229,000000,26.3846,26.3846,26.2862,26.3271,23089.352276458,0
+EWJV.US,D,20211230,000000,26.3452,26.3649,26.301,26.3256,16064.897218272,0
+EWJV.US,D,20211231,000000,26.2567,26.36,26.2567,26.2862,15178.838371066,0
+EWJV.US,D,20220103,000000,26.3157,26.4033,26.2714,26.3354,10572.754937136,0
+EWJV.US,D,20220104,000000,26.3748,26.9357,26.3748,26.916,78598.093910851,0
+EWJV.US,D,20220105,000000,27.2113,27.347,27.0143,27.0143,128952.04594447,0
+EWJV.US,D,20220106,000000,27.103,27.1621,27.0242,27.1424,28961.524384262,0
+EWJV.US,D,20220107,000000,27.0145,27.1522,26.8668,27.1326,15394.25634768,0
+EWJV.US,D,20220110,000000,27.0243,27.103,26.857,27.0374,86493.365978275,0
+EWJV.US,D,20220111,000000,27.2703,27.5262,27.2693,27.4868,56325.704149478,0
+EWJV.US,D,20220112,000000,27.7329,27.8214,27.6837,27.7749,30434.902054502,0
+EWJV.US,D,20220113,000000,28.0478,28.0975,27.8411,27.9149,41578.717854173,0
+EWJV.US,D,20220114,000000,27.91,28.038,27.9012,28.038,53490.72228743,0
+EWJV.US,D,20220118,000000,27.5853,27.8116,27.3392,27.4444,210757.02256379,0
+EWJV.US,D,20220119,000000,27.4278,27.5164,27.2999,27.2999,87016.669081843,0
+EWJV.US,D,20220120,000000,27.2999,27.4367,26.9711,26.9711,97569.101568355,0
+EWJV.US,D,20220121,000000,27.3589,27.3786,27.0341,27.0622,75912.48206089,0
+EWJV.US,D,20220124,000000,27.0341,27.0538,26.5421,27.0524,295998.52558362,0
+EWJV.US,D,20220125,000000,27.0341,27.3146,26.8176,27.1683,43733.913742848,0
+EWJV.US,D,20220126,000000,27.1719,27.1719,26.7192,26.7709,197046.4812503,0
+EWJV.US,D,20220127,000000,26.6405,26.8275,26.5126,26.6306,50575.466745418,0
+EWJV.US,D,20220128,000000,26.483,26.6082,26.3551,26.6082,23951.024182915,0
+EWJV.US,D,20220131,000000,26.6503,26.9554,26.5716,26.9356,37409.567108659,0
+EWJV.US,D,20220201,000000,26.8767,26.9701,26.7881,26.9701,28835.525190394,0
+EWJV.US,D,20220202,000000,27.3195,27.3983,27.2813,27.3983,17935.578798211,0
+EWJV.US,D,20220203,000000,27.29,27.3678,27.1326,27.1326,31248.816201994,0
+EWJV.US,D,20220204,000000,27.1813,27.3294,27.0538,27.2605,42030.892380557,0
+EWJV.US,D,20220207,000000,27.4672,27.5771,27.4524,27.477,25436.59532353,0
+EWJV.US,D,20220208,000000,27.5557,27.7132,27.536,27.7034,8499.864973488,0
+EWJV.US,D,20220209,000000,27.8313,27.9199,27.7695,27.8608,31836.135025027,0
+EWJV.US,D,20220210,000000,27.418,27.7035,27.418,27.477,29555.956065014,0
+EWJV.US,D,20220211,000000,27.4278,27.5557,27.3255,27.3392,66709.460295811,0
+EWJV.US,D,20220214,000000,27.4573,27.4573,27.2703,27.3884,22370.953646899,0
+EWJV.US,D,20220215,000000,27.4475,27.5065,27.3983,27.5065,75461.323657037,0
+EWJV.US,D,20220216,000000,27.4967,27.6345,27.4868,27.5811,14658.583635091,0
+EWJV.US,D,20220217,000000,27.5164,27.536,27.4229,27.4229,6211.5570332256,0
+EWJV.US,D,20220218,000000,27.4081,27.6345,27.3884,27.4672,241863.58161141,0
+EWJV.US,D,20220222,000000,27.0932,27.3392,27.0932,27.231,51963.490123037,0
+EWJV.US,D,20220223,000000,27.3097,27.3097,26.9751,26.9948,89584.410718186,0
+EWJV.US,D,20220224,000000,26.3846,26.4732,26.0894,26.4732,65920.9492116,0
+EWJV.US,D,20220225,000000,26.6306,27.0145,26.6306,27.0145,47049.521562154,0
+EWJV.US,D,20220228,000000,26.7684,26.9259,26.6995,26.8078,43284.787584058,0
+EWJV.US,D,20220301,000000,26.6897,26.7192,26.1868,26.2567,52754.03345231,0
+EWJV.US,D,20220302,000000,26.2862,26.4483,26.2675,26.4483,25176.467955542,0
+EWJV.US,D,20220303,000000,26.5322,26.5322,26.3256,26.3748,25284.17694385,0
+EWJV.US,D,20220304,000000,26.3452,26.3452,25.991,26.1583,137931.52075268,0
+EWJV.US,D,20220307,000000,25.7351,25.7449,25.3316,25.371,49948.519143667,0
+EWJV.US,D,20220308,000000,24.8789,25.0068,24.6624,24.6919,21119.090688461,0
+EWJV.US,D,20220309,000000,25.2824,25.4251,25.1938,25.3316,41430.363964618,0
+EWJV.US,D,20220310,000000,25.371,25.4694,25.2676,25.3119,37313.035468195,0
+EWJV.US,D,20220311,000000,25.5186,25.5186,25.1249,25.1446,38519.17291273,0
+EWJV.US,D,20220314,000000,25.056,25.4989,25.0265,25.2922,41062.527608323,0
+EWJV.US,D,20220315,000000,25.4595,25.7007,25.43,25.64,19355.101974298,0
+EWJV.US,D,20220316,000000,25.991,26.1484,25.8778,26.0951,20349.885932342,0
+EWJV.US,D,20220317,000000,26.0303,26.2075,26.0008,26.1779,65623.225309958,0
+EWJV.US,D,20220318,000000,26.2075,26.4338,26.2075,26.4141,18301.382909443,0
+EWJV.US,D,20220321,000000,26.483,26.5421,26.4043,26.4682,22207.357919376,0
+EWJV.US,D,20220322,000000,26.6208,26.7192,26.6208,26.6799,26093.010478685,0
+EWJV.US,D,20220323,000000,26.6405,26.7094,26.483,26.483,21473.71745185,0
+EWJV.US,D,20220324,000000,26.6503,26.7192,26.5913,26.6897,39092.266020326,0
+EWJV.US,D,20220325,000000,26.5814,26.7192,26.5519,26.707,20680.125754982,0
+EWJV.US,D,20220328,000000,26.3551,26.3551,26.237,26.3452,22006.165658198,0
+EWJV.US,D,20220329,000000,26.8275,26.9554,26.6602,26.7574,22881.047157562,0
+EWJV.US,D,20220330,000000,26.6503,26.7684,26.4732,26.5519,22497.968963299,0
+EWJV.US,D,20220331,000000,26.5027,26.5716,26.2881,26.2881,15197.128576627,0
+EWJV.US,D,20220401,000000,26.2862,26.4043,26.2792,26.3846,20010.501006922,0
+EWJV.US,D,20220404,000000,26.3649,26.4829,26.3059,26.4338,85639.823052067,0
+EWJV.US,D,20220405,000000,26.0697,26.0795,25.8146,25.8876,52657.501811846,0
+EWJV.US,D,20220406,000000,25.5875,25.625,25.4372,25.5739,63426.368397504,0
+EWJV.US,D,20220407,000000,25.3906,25.5137,25.3168,25.4546,35247.258362266,0
+EWJV.US,D,20220408,000000,25.243,25.4103,25.2135,25.2922,37306.938733008,0
+EWJV.US,D,20220411,000000,25.2135,25.2529,25.1544,25.1544,7338.4369203264,0
+EWJV.US,D,20220412,000000,25.1643,25.1643,24.9085,24.9281,24032.313985411,0
+EWJV.US,D,20220413,000000,24.9773,25.1544,24.9675,25.1151,35472.837564192,0
+EWJV.US,D,20220414,000000,25.3808,25.4005,25.1938,25.1938,5108.0479643424,0
+EWJV.US,D,20220418,000000,25.0856,25.2037,25.0364,25.0954,16271.170092106,0
+EWJV.US,D,20220419,000000,24.8592,25.0462,24.8592,25.0462,17777.063683344,0
+EWJV.US,D,20220420,000000,25.4497,25.5875,25.3906,25.5875,12159.93833087,0
+EWJV.US,D,20220421,000000,25.5087,25.5087,25.1151,25.1151,13994.039499686,0
+EWJV.US,D,20220422,000000,25.0954,25.1052,24.8002,25.0167,20230.999596192,0
+EWJV.US,D,20220425,000000,24.7805,24.8494,24.623,24.7116,33447.70535951,0
+EWJV.US,D,20220426,000000,24.7411,24.751,24.4951,24.5148,26144.832727776,0
+EWJV.US,D,20220427,000000,24.6033,24.6525,24.4754,24.4754,61211.221279488,0
+EWJV.US,D,20220428,000000,24.7903,24.9379,24.6427,24.9379,12048.164852438,0
+EWJV.US,D,20220429,000000,25.0757,25.2037,24.7017,24.7411,22604.661829075,0
+EWJV.US,D,20220502,000000,24.6918,24.7903,24.5443,24.7903,166916.41595516,0
+EWJV.US,D,20220503,000000,24.869,24.9773,24.8395,24.955,13566.251914051,0
+EWJV.US,D,20220504,000000,24.9576,25.3423,24.7903,25.3423,46544.508664147,0
+EWJV.US,D,20220505,000000,24.997,25.0019,24.6043,24.7534,70931.449412947,0
+EWJV.US,D,20220506,000000,24.9773,25.0757,24.8306,25.0265,28080.546149712,0
+EWJV.US,D,20220509,000000,24.6722,24.6722,24.4754,24.564,21360.927850886,0
+EWJV.US,D,20220510,000000,24.6132,24.6132,24.2884,24.3179,39122.749696262,0
+EWJV.US,D,20220511,000000,24.0817,24.2441,23.9243,23.9243,14993.904070387,0
+EWJV.US,D,20220512,000000,24.2884,24.3123,24.0916,24.2786,19444.520757043,0
+EWJV.US,D,20220513,000000,24.4852,24.5836,24.4114,24.5836,14523.439338442,0
+EWJV.US,D,20220516,000000,24.3868,24.5049,24.3475,24.4065,15345.482466182,0
+EWJV.US,D,20220517,000000,24.436,24.5443,24.3967,24.4262,19314.45707305,0
+EWJV.US,D,20220518,000000,24.564,24.564,24.3285,24.377,5665.8992339712,0
+EWJV.US,D,20220519,000000,24.4852,24.6151,24.4852,24.5541,14212.505843894,0
+EWJV.US,D,20220520,000000,24.9084,24.9281,24.6329,24.8789,11938.423619069,0
+EWJV.US,D,20220523,000000,24.997,25.1397,24.997,25.0364,11026.961708582,0
+EWJV.US,D,20220524,000000,25.0265,25.3217,25.0068,25.3217,13677.009269952,0
+EWJV.US,D,20220525,000000,24.997,25.1643,24.9773,25.1643,9284.3115675744,0
+EWJV.US,D,20220526,000000,25.371,25.4694,25.3611,25.4694,4967.8230550368,0
+EWJV.US,D,20220527,000000,25.4497,25.5186,25.4497,25.4694,3460.9133412672,0
+EWJV.US,D,20220531,000000,25.1249,25.1692,24.9281,24.9281,4400.8266826272,0
+EWJV.US,D,20220601,000000,25.43,25.43,25.1249,25.2135,29847.583231469,0
+EWJV.US,D,20220602,000000,25.2725,25.3906,25.1868,25.3906,38245.835951837,0
+EWJV.US,D,20220603,000000,24.9478,24.9478,24.8592,24.8887,7088.4707776512,0
+EWJV.US,D,20220606,000000,25.1249,25.2135,24.9478,24.9478,15869.801692282,0
+EWJV.US,D,20220607,000000,24.8887,25.1643,24.8887,25.1643,3472.0906891104,0
+EWJV.US,D,20220608,000000,24.869,24.9133,24.7411,24.81,21821.23135752,0
+EWJV.US,D,20220609,000000,24.93,24.96,24.72,24.72,8206,0
+EWJV.US,D,20220610,000000,24.54,24.54,24.35,24.4,11759,0
+EWJV.US,D,20220613,000000,24.06,24.1067,23.82,23.91,19626,0
+EWJV.US,D,20220614,000000,23.87,23.87,23.56,23.68,6710,0
+EWJV.US,D,20220615,000000,23.77,24.05,23.725,24.05,2990,0
+EWJV.US,D,20220616,000000,23.79,23.8988,23.66,23.84,19422,0
+EWJV.US,D,20220617,000000,23.48,23.5799,23.371,23.46,7669,0
+EWJV.US,D,20220621,000000,23.62,23.75,23.62,23.699,9759,0
+EWJV.US,D,20220622,000000,23.7932,23.7932,23.64,23.67,8842,0
+EWJV.US,D,20220623,000000,23.81,23.81,23.66,23.775,3645,0
+EWJV.US,D,20220624,000000,23.9292,24,23.888,24,1891,0
+EWJV.US,D,20220627,000000,23.8,23.86,23.77,23.79,2234,0
+EWJV.US,D,20220628,000000,24.15,24.15,23.85,23.85,5771,0
+EWJV.US,D,20220629,000000,23.75,23.76,23.65,23.65,4253,0
+EWJV.US,D,20220630,000000,23.52,23.6999,23.39,23.6,9124,0
+EWJV.US,D,20220701,000000,23.52,23.74,23.5,23.74,13626,0
+EWJV.US,D,20220705,000000,23.43,23.57,23.32,23.57,18077,0
+EWJV.US,D,20220706,000000,23.39,23.4,23.25,23.31,10203,0
+EWJV.US,D,20220707,000000,23.47,23.66,23.47,23.61,2465,0
+EWJV.US,D,20220708,000000,23.73,23.819,23.6681,23.79,3006,0
+EWJV.US,D,20220711,000000,23.685,23.685,23.5,23.5,2529,0
+EWJV.US,D,20220712,000000,23.6524,23.6524,23.535,23.57,1417,0
+EWJV.US,D,20220713,000000,23.29,23.5399,23.29,23.47,28002,0
+EWJV.US,D,20220714,000000,23.05,23.12,22.88,23.12,2315,0
+EWJV.US,D,20220715,000000,23.27,23.2899,23.21,23.25,1977,0
+EWJV.US,D,20220718,000000,23.39,23.54,23.31,23.33,13025,0
+EWJV.US,D,20220719,000000,23.6799,23.74,23.65,23.74,16015,0
+EWJV.US,D,20220720,000000,23.73,23.7358,23.625,23.67,5002,0
+EWJV.US,D,20220721,000000,23.65,23.89,23.64,23.89,5770,0
+EWJV.US,D,20220722,000000,24.05,24.07,23.9,23.9702,1987,0
+EWJV.US,D,20220725,000000,24,24.12,24,24.12,1691,0
+EWJV.US,D,20220726,000000,24.06,24.06,23.9174,23.95,3528,0
+EWJV.US,D,20220727,000000,24.03,24.29,23.95,24.29,11292,0
+EWJV.US,D,20220728,000000,24.2999,24.46,24.215,24.415,13602,0
+EWJV.US,D,20220729,000000,24.33,24.64,24.33,24.63,11656,0
+EWJV.US,D,20220801,000000,24.84,24.92,24.84,24.9,20445,0
+EWJV.US,D,20220802,000000,24.74,24.74,24.39,24.45,5065,0
+EWJV.US,D,20220803,000000,24.3,24.34,24.17,24.32,6737,0
+EWJV.US,D,20220804,000000,24.05,24.15,24.0484,24.15,3491,0
+EWJV.US,D,20220805,000000,23.91,24,23.9,24,10540,0
+EWJV.US,D,20220808,000000,24.23,24.32,24.08,24.08,27304,0
+EWJV.US,D,20220809,000000,23.87,23.88,23.8,23.8,2100,0
+EWJV.US,D,20220810,000000,24.48,24.6,24.48,24.49,15834,0
+EWJV.US,D,20220811,000000,24.63,24.6501,24.57,24.5818,5800,0
+EWJV.US,D,20220812,000000,24.6812,24.78,24.6501,24.75,9877,0
+EWJV.US,D,20220815,000000,24.82,24.87,24.8,24.87,4231,0
+EWJV.US,D,20220816,000000,24.55,24.675,24.54,24.67,6133,0
+EWJV.US,D,20220817,000000,24.59,24.77,24.55,24.68,4657,0
+EWJV.US,D,20220818,000000,24.67,24.67,24.4901,24.5651,2739,0
+EWJV.US,D,20220819,000000,24.34,24.34,24.22,24.3,8004,0
+EWJV.US,D,20220822,000000,24.25,24.25,24.05,24.11,4520,0
+EWJV.US,D,20220823,000000,24.075,24.2599,24.075,24.17,6149,0
+EWJV.US,D,20220824,000000,24.19,24.34,24.19,24.28,3761,0
+EWJV.US,D,20220825,000000,24.36,24.465,24.32,24.465,1257,0
+EWJV.US,D,20220826,000000,24.2199,24.22,24,24.02,9722,0
+EWJV.US,D,20220829,000000,23.87,24.07,23.78,24.07,10346,0
+EWJV.US,D,20220830,000000,23.83,23.9292,23.79,23.83,3972,0
+EWJV.US,D,20220831,000000,23.86,23.895,23.67,23.7,7347,0
+EWJV.US,D,20220901,000000,23.52,23.52,23.331,23.48,9110,0
+EWJV.US,D,20220902,000000,23.5,23.5621,23.2,23.23,5984,0
+EWJV.US,D,20220906,000000,23,23,22.78,22.83,10363,0
+EWJV.US,D,20220907,000000,22.53,22.79,22.53,22.79,21118,0
+EWJV.US,D,20220908,000000,22.9999,23.025,22.92,23.025,12977,0
+EWJV.US,D,20220909,000000,23.32,23.46,23.2704,23.46,5493,0
+EWJV.US,D,20220912,000000,23.44,23.5197,23.37,23.41,21455,0
+EWJV.US,D,20220913,000000,23.01,23.01,22.66,22.66,8427,0
+EWJV.US,D,20220914,000000,23.1,23.1,22.95,23.06,6099,0
+EWJV.US,D,20220915,000000,22.94,23.0197,22.92,22.92,762,0
+EWJV.US,D,20220916,000000,23,23.05,22.9374,23.03,3031,0
+EWJV.US,D,20220919,000000,22.86,23.0787,22.86,23.0787,5097,0
+EWJV.US,D,20220920,000000,22.93,22.93,22.78,22.85,14266,0
+EWJV.US,D,20220921,000000,22.76,22.92,22.59,22.6094,16456,0
+EWJV.US,D,20220922,000000,22.97,22.97,22.77,22.88,6129,0
+EWJV.US,D,20220923,000000,22.56,22.56,22.3175,22.4,4209,0
+EWJV.US,D,20220926,000000,22.05,22.105,21.8312,21.97,28944,0
+EWJV.US,D,20220927,000000,21.92,21.92,21.62,21.77,7159,0
+EWJV.US,D,20220928,000000,21.74,22.09,21.74,22.09,10599,0
+EWJV.US,D,20220929,000000,21.92,21.95,21.75,21.88,2386,0
+EWJV.US,D,20220930,000000,21.66,21.8499,21.58,21.66,28209,0
+EWJV.US,D,20221003,000000,21.82,22.06,21.78,22.015,32089,0
+EWJV.US,D,20221004,000000,22.42,22.74,22.42,22.6925,27371,0
+EWJV.US,D,20221005,000000,22.33,22.5,22.295,22.43,9300,0
+EWJV.US,D,20221006,000000,22.37,22.37,22.19,22.26,3533,0
+EWJV.US,D,20221007,000000,22.2,22.2,21.94,22.03,11536,0
+EWJV.US,D,20221010,000000,22,22.0095,21.8301,22,9845,0
+EWJV.US,D,20221011,000000,21.8801,21.95,21.78,21.86,102250,0
+EWJV.US,D,20221012,000000,21.72,21.78,21.68,21.74,7983,0
+EWJV.US,D,20221013,000000,21.34,21.94,21.3237,21.92,7804,0
+EWJV.US,D,20221014,000000,21.83,21.83,21.58,21.59,12445,0
+EWJV.US,D,20221017,000000,21.72,21.8236,21.72,21.7689,13971,0
+EWJV.US,D,20221018,000000,21.715,21.73,21.51,21.53,3514,0
+EWJV.US,D,20221019,000000,21.58,21.59,21.46,21.5,5923,0
+EWJV.US,D,20221020,000000,21.77,21.77,21.49,21.59,6929,0
+EWJV.US,D,20221021,000000,21.29,21.9681,21.29,21.88,19661,0
+EWJV.US,D,20221024,000000,21.66,21.78,21.66,21.72,8716,0
+EWJV.US,D,20221025,000000,22,22.28,22,22.28,9375,0
+EWJV.US,D,20221026,000000,22.24,22.47,22.22,22.32,19966,0
+EWJV.US,D,20221027,000000,22.15,22.24,22.01,22.01,10658,0
+EWJV.US,D,20221028,000000,22.12,22.15,22.115,22.14,16927,0
+EWJV.US,D,20221031,000000,22.11,22.14,22.0889,22.14,8847,0
+EWJV.US,D,20221101,000000,22.49,22.49,22.16,22.22,12956,0
+EWJV.US,D,20221102,000000,22.5,22.68,22.21,22.22,6511,0
+EWJV.US,D,20221103,000000,22.12,22.16,22.12,22.1472,1448,0
+EWJV.US,D,20221104,000000,22.39,22.67,22.39,22.58,19006,0
+EWJV.US,D,20221107,000000,22.72,22.73,22.6619,22.68,12475,0
+EWJV.US,D,20221108,000000,22.93,23.09,22.93,22.95,16383,0
+EWJV.US,D,20221109,000000,22.75,22.7974,22.63,22.63,968,0
+EWJV.US,D,20221110,000000,23.44,23.76,22.2922,23.76,7109,0
+EWJV.US,D,20221111,000000,23.85,23.95,23.83,23.95,4556,0
+EWJV.US,D,20221114,000000,23.62,23.64,23.55,23.63,43775,0
+EWJV.US,D,20221115,000000,23.89,23.9299,23.73,23.77,15207,0
+EWJV.US,D,20221116,000000,23.71,23.75,23.67,23.73,3873,0
+EWJV.US,D,20221117,000000,23.595,23.75,23.595,23.75,2044,0
+EWJV.US,D,20221118,000000,23.8597,23.86,23.79,23.82,2719,0
+EWJV.US,D,20221121,000000,23.65,23.6509,23.62,23.6509,1000,0
+EWJV.US,D,20221122,000000,23.99,24.19,23.99,24.18,5729,0
+EWJV.US,D,20221123,000000,24.23,24.4653,24.23,24.4386,5170,0
+EWJV.US,D,20221125,000000,24.56,24.69,24.56,24.69,3986,0
+EWJV.US,D,20221128,000000,24.55,24.68,24.46,24.46,13171,0
+EWJV.US,D,20221129,000000,24.38,24.48,24.3523,24.38,23734,0
+EWJV.US,D,20221130,000000,24.37,24.6753,24.26,24.66,13799,0
+EWJV.US,D,20221201,000000,24.59,24.734,24.48,24.6,38554,0
+EWJV.US,D,20221202,000000,24.32,24.6,24.32,24.5463,3408,0
+EWJV.US,D,20221205,000000,24.23,24.26,23.97,23.97,3351,0
+EWJV.US,D,20221206,000000,24.13,24.15,23.9,24.02,7102,0
+EWJV.US,D,20221207,000000,24.15,24.25,24.12,24.2,28299,0
+EWJV.US,D,20221208,000000,24.343,24.343,24.26,24.2916,1894,0
+EWJV.US,D,20221209,000000,24.37,24.44,24.09,24.3,25999,0
+EWJV.US,D,20221212,000000,24.29,24.31,24.23,24.31,8375,0
+EWJV.US,D,20221213,000000,24.72,24.72,24.41,24.48,1973,0
+EWJV.US,D,20221214,000000,24.599,24.599,24.34,24.34,4488,0
+EWJV.US,D,20221215,000000,24.22,24.22,23.865,23.95,33482,0
+EWJV.US,D,20221216,000000,23.92,23.98,23.815,23.92,24187,0
+EWJV.US,D,20221219,000000,23.97,24.075,23.86,23.9134,10341,0
+EWJV.US,D,20221220,000000,24.39,24.65,24.39,24.485,53151,0
+EWJV.US,D,20221221,000000,24.4,24.53,24.37,24.37,19038,0
+EWJV.US,D,20221222,000000,24.5,24.5,24.25,24.5,23150,0
+EWJV.US,D,20221223,000000,24.49,24.56,24.49,24.56,1868,0
+EWJV.US,D,20221227,000000,24.45,24.5,24.425,24.45,7524,0
+EWJV.US,D,20221228,000000,24.31,24.31,24.17,24.1925,1552,0
+EWJV.US,D,20221229,000000,24.43,24.59,24.43,24.55,8467,0
+EWJV.US,D,20221230,000000,24.48,24.5118,24.41,24.4363,11555,0
+EWJV.US,D,20230103,000000,24.63,24.64,24.52,24.59,17967,0
+EWJV.US,D,20230104,000000,24.51,24.51,24.3321,24.3321,18991,0
+EWJV.US,D,20230105,000000,23.99,24.05,23.95,23.95,4935,0
+EWJV.US,D,20230106,000000,24.02,24.4812,24.02,24.4812,7890,0
+EWJV.US,D,20230109,000000,24.62,24.655,24.525,24.525,3153,0
+EWJV.US,D,20230110,000000,24.37,24.3852,24.28,24.35,9494,0
+EWJV.US,D,20230111,000000,24.45,24.45,24.4,24.4,3601,0
+EWJV.US,D,20230112,000000,24.95,25.25,24.7794,25.25,7386,0
+EWJV.US,D,20230113,000000,25.17,25.3399,25.16,25.3178,23063,0
+EWJV.US,D,20230117,000000,25.44,25.4745,25.4,25.4712,9459,0
+EWJV.US,D,20230118,000000,25.72,25.72,25.37,25.415,18208,0
+EWJV.US,D,20230119,000000,25.3285,25.43,25.29,25.34,140569,0
+EWJV.US,D,20230120,000000,25.36,25.69,25.36,25.69,30752,0
+EWJV.US,D,20230123,000000,25.47,25.56,25.33,25.5,20599,0
+EWJV.US,D,20230124,000000,25.57,25.83,25.57,25.8,17196,0
+EWJV.US,D,20230125,000000,25.93,26.1,25.92,26.0553,11234,0
+EWJV.US,D,20230126,000000,26.11,26.11,25.77,26.03,5083,0
+EWJV.US,D,20230127,000000,26.05,26.17,26.05,26.16,7835,0
+EWJV.US,D,20230130,000000,25.97,26.07,25.87,25.9,14834,0
+EWJV.US,D,20230131,000000,25.9,26.08,25.86,26.08,14805,0
+EWJV.US,D,20230201,000000,25.95,26.1,25.79,26.03,14592,0
+EWJV.US,D,20230202,000000,25.98,26.03,25.715,25.8,29864,0
+EWJV.US,D,20230203,000000,25.52,25.67,25.49,25.5,10727,0
+EWJV.US,D,20230206,000000,25.31,25.3767,25.2836,25.3767,2563,0
+EWJV.US,D,20230207,000000,25.41,25.84,25.37,25.84,20288,0
+EWJV.US,D,20230208,000000,25.59,25.63,25.5,25.57,13620,0
+EWJV.US,D,20230209,000000,25.8399,25.8399,25.53,25.555,7993,0
+EWJV.US,D,20230210,000000,25.7,25.75,25.6,25.75,6426,0
+EWJV.US,D,20230213,000000,25.62,25.77,25.51,25.77,19090,0
+EWJV.US,D,20230214,000000,25.545,25.69,25.5,25.69,11297,0
+EWJV.US,D,20230215,000000,25.49,25.49,25.39,25.49,5562,0
+EWJV.US,D,20230216,000000,25.37,25.51,25.335,25.51,30915,0
+EWJV.US,D,20230217,000000,25.45,25.63,25.43,25.63,3250,0
+EWJV.US,D,20230221,000000,25.51,25.579,25.37,25.4,23253,0
+EWJV.US,D,20230222,000000,25.33,25.3646,25.13,25.13,6159,0
+EWJV.US,D,20230223,000000,25.26,25.4,25.19,25.4,3474,0
+EWJV.US,D,20230224,000000,24.96,25,24.8801,24.93,13628,0
+EWJV.US,D,20230227,000000,25.21,25.31,25,25.31,7418,0
+EWJV.US,D,20230228,000000,25.175,25.2081,25.04,25.04,2141,0
+EWJV.US,D,20230301,000000,25.22,25.2599,25.141,25.23,8902,0
+EWJV.US,D,20230302,000000,25.1201,25.2,25.1201,25.18,3782,0
+EWJV.US,D,20230303,000000,25.46,25.74,25.46,25.68,8064,0
+EWJV.US,D,20230306,000000,25.8,25.8,25.6747,25.6747,5434,0
+EWJV.US,D,20230307,000000,25.81,25.8864,25.502,25.56,8049,0
+EWJV.US,D,20230308,000000,25.73,25.88,25.71,25.76,6014,0
+EWJV.US,D,20230309,000000,25.91,26.06,25.74,25.74,13343,0
+EWJV.US,D,20230310,000000,25.61,25.67,25.43,25.44,18457,0
+EWJV.US,D,20230313,000000,25.19,25.22,25,25,28086,0
+EWJV.US,D,20230314,000000,24.66,24.762,24.58,24.74,6951,0
+EWJV.US,D,20230315,000000,24.38,24.46,24.18,24.4,45215,0
+EWJV.US,D,20230316,000000,24.41,24.5987,24.36,24.58,9534,0
+EWJV.US,D,20230317,000000,24.48,24.488,24.33,24.33,2154,0
+EWJV.US,D,20230320,000000,24.56,24.7277,24.56,24.67,17810,0
+EWJV.US,D,20230321,000000,24.78,24.89,24.77,24.8511,3316,0
+EWJV.US,D,20230322,000000,24.82,25.08,24.76,24.8084,4457,0
+EWJV.US,D,20230323,000000,24.95,25.05,24.8,24.8,9835,0
+EWJV.US,D,20230324,000000,24.81,24.89,24.73,24.89,4374,0
+EWJV.US,D,20230327,000000,25.035,25.09,25.01,25.09,1090135,0
+EWJV.US,D,20230328,000000,25.1801,25.31,25.1801,25.31,3292,0
+EWJV.US,D,20230329,000000,25.29,25.4299,25.27,25.27,5655,0
+EWJV.US,D,20230330,000000,25.45,25.45,25.38,25.44,3225,0
+EWJV.US,D,20230331,000000,25.6511,25.73,25.62,25.6961,7070,0
+EWJV.US,D,20230403,000000,25.88,25.98,25.78,25.98,3949,0
+EWJV.US,D,20230404,000000,25.935,25.959,25.8703,25.9238,4293,0
+EWJV.US,D,20230405,000000,25.6588,25.6588,25.55,25.62,6412,0
+EWJV.US,D,20230406,000000,25.54,25.5701,25.54,25.55,2727,0
+EWJV.US,D,20230410,000000,25.31,25.455,25.31,25.43,2295,0
+EWJV.US,D,20230411,000000,25.57,26.29,25.525,25.64,48550,0
+EWJV.US,D,20230412,000000,25.91,25.91,25.63,25.74,19737,0
+EWJV.US,D,20230413,000000,25.9,25.99,25.81,25.92,11788,0
+EWJV.US,D,20230414,000000,25.86,25.96,25.73,25.7714,10015,0
+EWJV.US,D,20230417,000000,25.88,25.93,25.73,25.93,32764,0
+EWJV.US,D,20230418,000000,26.19,26.19,25.9434,26.06,24208,0
+EWJV.US,D,20230419,000000,25.89,25.955,25.89,25.94,9610,0
+EWJV.US,D,20230420,000000,25.9,26.02,25.9,25.93,33208,0
+EWJV.US,D,20230421,000000,26.01,26.01,25.895,25.9941,12507,0
+EWJV.US,D,20230424,000000,25.92,26.03,25.88,26.03,14355,0
+EWJV.US,D,20230425,000000,25.98,25.98,25.81,25.81,4809,0
+EWJV.US,D,20230426,000000,25.82,25.915,25.75,25.7763,66450,0
+EWJV.US,D,20230427,000000,26.03,26.25,26.03,26.21,17437,0
+EWJV.US,D,20230428,000000,25.88,26.0899,25.86,26.01,23549,0
+EWJV.US,D,20230501,000000,26.09,26.1,25.965,26.05,15770,0
+EWJV.US,D,20230502,000000,25.81,25.81,25.56,25.72,28311,0
+EWJV.US,D,20230503,000000,25.88,25.89,25.7456,25.8658,9240,0
+EWJV.US,D,20230504,000000,25.864,25.91,25.76,25.88,10828,0
+EWJV.US,D,20230505,000000,25.99,26.25,25.99,26.2196,12241,0
+EWJV.US,D,20230508,000000,26.22,26.32,26.2101,26.3,17151,0
+EWJV.US,D,20230509,000000,26.45,26.65,26.45,26.63,45946,0
+EWJV.US,D,20230510,000000,26.74,26.74,26.36,26.53,1019576,0
+EWJV.US,D,20230511,000000,26.55,26.56,26.4,26.51,3931,0
+EWJV.US,D,20230512,000000,26.67,26.74,26.495,26.52,10647,0
+EWJV.US,D,20230515,000000,26.62,26.79,26.6001,26.79,8061,0
+EWJV.US,D,20230516,000000,26.8,26.8,26.6,26.62,10295,0
+EWJV.US,D,20230517,000000,26.75,26.85,26.66,26.8201,21358,0
+EWJV.US,D,20230518,000000,26.82,26.82,26.53,26.66,46173,0
+EWJV.US,D,20230519,000000,26.57,26.63,26.5,26.61,158610,0
+EWJV.US,D,20230522,000000,26.77,26.79,26.65,26.74,144201,0
+EWJV.US,D,20230523,000000,26.5,26.52,26.3,26.425,170409,0
+EWJV.US,D,20230524,000000,26.44,26.44,26.21,26.23,123066,0
+EWJV.US,D,20230525,000000,26.32,26.32,26.06,26.17,205586,0
+EWJV.US,D,20230526,000000,26.07,26.31,26.07,26.21,17327,0
+EWJV.US,D,20230530,000000,26.23,26.28,26.15,26.22,54736,0
+EWJV.US,D,20230531,000000,25.9,26.02,25.812,25.99,55186,0
+EWJV.US,D,20230601,000000,26.3,26.53,26.2501,26.53,127877,0
+EWJV.US,D,20230602,000000,26.99,27.08,26.8901,27.07,112833,0
+EWJV.US,D,20230605,000000,27.09,27.14,26.9065,26.92,76112,0
+EWJV.US,D,20230606,000000,27.2,27.54,27.1418,27.5,89843,0
+EWJV.US,D,20230607,000000,26.8,26.8,26.58,26.61,162792,0
+EWJV.US,D,20230608,000000,26.75,26.905,26.61,26.88,73291,0
+EWJV.US,D,20230609,000000,27.18,27.1884,27.04,27.13,48399,0
+EWJV.US,D,20230612,000000,27.1,27.155,26.99,27.07,47903,0
+EWJV.US,D,20230613,000000,27.61,27.65,27.5,27.57,126953,0
+EWJV.US,D,20230614,000000,27.84,27.989,27.6801,27.87,116532,0
+EWJV.US,D,20230615,000000,27.66,27.92,27.6,27.9,60978,0
+EWJV.US,D,20230616,000000,27.87,27.87,27.5,27.53,131387,0
+EWJV.US,D,20230620,000000,27.34,27.34,27.11,27.17,88806,0
+EWJV.US,D,20230621,000000,27.52,27.64,27.37,27.59,70222,0
+EWJV.US,D,20230622,000000,27.65,27.6876,27.47,27.55,105291,0
+EWJV.US,D,20230623,000000,27.03,27.03,26.81,26.93,274453,0
+EWJV.US,D,20230626,000000,26.9104,27.08,26.9,26.9775,124683,0
+EWJV.US,D,20230627,000000,27.04,27.129,26.9406,27.08,102628,0
+EWJV.US,D,20230628,000000,27.32,27.405,27.2,27.29,107333,0
+EWJV.US,D,20230629,000000,27.15,27.27,27.12,27.24,101706,0
+EWJV.US,D,20230630,000000,27.31,27.4,27.25,27.36,94348,0
+EWJV.US,D,20230703,000000,27.44,27.54,27.3601,27.44,45353,0
+EWJV.US,D,20230705,000000,27.38,27.46,27.33,27.4,47267,0
+EWJV.US,D,20230706,000000,27.14,27.17,26.99,27.15,102828,0
+EWJV.US,D,20230707,000000,27.25,27.59,27.1797,27.44,42088,0
+EWJV.US,D,20230710,000000,27.34,27.49,27.3315,27.43,60194,0
+EWJV.US,D,20230711,000000,27.41,27.5331,27.2822,27.52,115510,0
+EWJV.US,D,20230712,000000,27.68,27.86,27.5939,27.73,132401,0
+EWJV.US,D,20230713,000000,27.85,27.94,27.81,27.83,59277,0
+EWJV.US,D,20230714,000000,27.78,27.78,27.522,27.67,73183,0
+EWJV.US,D,20230717,000000,27.54,27.68,27.48,27.6,40841,0
+EWJV.US,D,20230718,000000,27.91,28.1279,27.8728,28.02,46131,0
+EWJV.US,D,20230719,000000,28.09,28.17,28.0001,28.14,30553,0
+EWJV.US,D,20230720,000000,27.89,27.9999,27.88,27.97,46783,0
+EWJV.US,D,20230721,000000,27.96,27.9635,27.8097,27.9,55007,0
+EWJV.US,D,20230724,000000,27.94,28.04,27.8501,27.98,23191,0
+EWJV.US,D,20230725,000000,28.02,28.09,27.96,28.06,121826,0
+EWJV.US,D,20230726,000000,28.07,28.23,28.002,28.2,157161,0
+EWJV.US,D,20230727,000000,28.41,28.49,28.2601,28.4,91481,0
+EWJV.US,D,20230728,000000,28.71,28.7338,28.57,28.58,69751,0
+EWJV.US,D,20230731,000000,28.47,28.6,28.4068,28.46,59767,0
+EWJV.US,D,20230801,000000,28.3,28.31,28.07,28.17,86317,0
+EWJV.US,D,20230802,000000,28.02,28.09,27.78,27.81,559322,0
+EWJV.US,D,20230803,000000,27.49,27.5999,27.38,27.56,136723,0
+EWJV.US,D,20230804,000000,27.94,28.1,27.81,27.83,210450,0
+EWJV.US,D,20230807,000000,28.01,28.065,27.96,28.03,222195,0
+EWJV.US,D,20230808,000000,27.83,27.8913,27.73,27.86,51082,0
+EWJV.US,D,20230809,000000,27.79,27.8684,27.68,27.72,69101,0
+EWJV.US,D,20230810,000000,28.07,28.19,27.84,27.84,76237,0
+EWJV.US,D,20230811,000000,27.92,27.9899,27.81,27.89,56551,0
+EWJV.US,D,20230814,000000,27.52,27.62,27.41,27.61,176234,0
+EWJV.US,D,20230815,000000,27.48,27.52,27.3,27.36,378253,0
+EWJV.US,D,20230816,000000,27.1,27.24,26.99,27,180870,0
+EWJV.US,D,20230817,000000,27.18,27.2,26.91,26.97,272617,0
+EWJV.US,D,20230818,000000,26.89,27.0548,26.8,26.96,138980,0
+EWJV.US,D,20230821,000000,26.98,27.03,26.83,26.97,71796,0
+EWJV.US,D,20230822,000000,27.23,27.31,27.1,27.11,186301,0
+EWJV.US,D,20230823,000000,27.35,27.5181,27.35,27.45,388108,0
+EWJV.US,D,20230824,000000,27.36,27.44,27.17,27.23,85585,0
+EWJV.US,D,20230825,000000,27.35,27.4405,27.2,27.37,36350,0
+EWJV.US,D,20230828,000000,27.59,27.694,27.565,27.66,52120,0
+EWJV.US,D,20230829,000000,27.52,27.89,27.5,27.86,107174,0
+EWJV.US,D,20230830,000000,27.86,27.9,27.77,27.84,21229,0
+EWJV.US,D,20230831,000000,28.07,28.2245,28.02,28.21,118336,0
+EWJV.US,D,20230901,000000,28.58,28.688,28.306,28.41,75281,0
+EWJV.US,D,20230905,000000,28.63,28.68,28.54,28.54,76188,0
+EWJV.US,D,20230906,000000,28.74,28.8649,28.62,28.67,62266,0
+EWJV.US,D,20230907,000000,28.8,28.88,28.74,28.88,55942,0
+EWJV.US,D,20230908,000000,28.58,28.646,28.5,28.62,61944,0
+EWJV.US,D,20230911,000000,28.94,29.0985,28.94,29.08,43115,0
+EWJV.US,D,20230912,000000,29.03,29.2099,29.02,29.12,15077,0
+EWJV.US,D,20230913,000000,29.24,29.35,29.18,29.3,126559,0
+EWJV.US,D,20230914,000000,29.74,29.88,29.66,29.85,48717,0
+EWJV.US,D,20230915,000000,29.83,29.9,29.6471,29.73,82114,0
+EWJV.US,D,20230918,000000,29.77,29.79,29.6101,29.79,40281,0
+EWJV.US,D,20230919,000000,30.25,30.34,30.1495,30.18,400688,0
+EWJV.US,D,20230920,000000,30,30.1116,29.7,29.7,65594,0
+EWJV.US,D,20230921,000000,29.58,29.68,29.52,29.52,422685,0
+EWJV.US,D,20230922,000000,29.6358,29.7075,29.5145,29.57,60964,0
+EWJV.US,D,20230925,000000,29.29,29.36,29.16,29.32,174939,0
+EWJV.US,D,20230926,000000,29.16,29.23,28.97,29.03,285428,0
+EWJV.US,D,20230927,000000,29.27,29.27,28.98,29.08,124144,0
+EWJV.US,D,20230928,000000,29,29.22,28.9,29.12,88365,0
+EWJV.US,D,20230929,000000,28.91,28.91,28.48,28.55,130450,0
+EWJV.US,D,20231002,000000,28.56,28.56,28.2203,28.3,87874,0
+EWJV.US,D,20231003,000000,27.78,28,27.62,27.77,266917,0
+EWJV.US,D,20231004,000000,27.12,27.14,26.962,27.08,167353,0
+EWJV.US,D,20231005,000000,27.71,27.8249,27.6,27.71,148481,0
+EWJV.US,D,20231006,000000,27.73,27.94,27.557,27.89,53627,0
+EWJV.US,D,20231009,000000,27.77,28.055,27.7611,27.98,42183,0
+EWJV.US,D,20231010,000000,28.32,28.5163,28.3101,28.46,154251,0
+EWJV.US,D,20231011,000000,28.41,28.43,28.25,28.3,73182,0
+EWJV.US,D,20231012,000000,28.54,28.54,28.25,28.3374,47601,0
+EWJV.US,D,20231013,000000,28.15,28.28,27.93,28.01,53460,0
+EWJV.US,D,20231016,000000,28.01,28.16,27.95,28.16,42394,0
+EWJV.US,D,20231017,000000,27.99,28.2299,27.96,28.15,32657,0
+EWJV.US,D,20231018,000000,28.08,28.08,27.7001,27.74,46884,0
+EWJV.US,D,20231019,000000,27.86,27.945,27.59,27.59,168567,0
+EWJV.US,D,20231020,000000,27.63,27.66,27.38,27.38,122783,0
+EWJV.US,D,20231023,000000,27.36,27.5363,27.21,27.36,100633,0
+EWJV.US,D,20231024,000000,27.41,27.49,27.3612,27.46,47779,0
+EWJV.US,D,20231025,000000,27.69,27.69,27.5001,27.53,85332,0
+EWJV.US,D,20231026,000000,27.37,27.38,27.1207,27.13,62545,0
+EWJV.US,D,20231027,000000,27.59,27.59,27.278,27.34,312702,0
+EWJV.US,D,20231030,000000,27.34,27.42,27.25,27.42,124477,0
+EWJV.US,D,20231031,000000,27.67,27.85,27.61,27.82,138750,0
+EWJV.US,D,20231101,000000,28.07,28.3703,28.04,28.31,44008,0
+EWJV.US,D,20231102,000000,28.44,28.66,28.33,28.62,75618,0
+EWJV.US,D,20231103,000000,28.85,29.1999,28.85,29.08,91053,0
+EWJV.US,D,20231106,000000,28.79,28.79,28.5301,28.64,56253,0
+EWJV.US,D,20231107,000000,28.2,28.35,28.15,28.33,51344,0
+EWJV.US,D,20231108,000000,27.74,27.7412,27.52,27.59,57510,0
+EWJV.US,D,20231109,000000,28.13,28.13,27.85,27.89,105400,0
+EWJV.US,D,20231110,000000,28.01,28.21,27.9173,28.21,83559,0
+EWJV.US,D,20231113,000000,28.12,28.33,28.07,28.31,108733,0
+EWJV.US,D,20231114,000000,28.61,28.9,28.61,28.9,30672,0
+EWJV.US,D,20231115,000000,28.51,28.52,28.3408,28.36,59533,0
+EWJV.US,D,20231116,000000,28.37,28.45,28.3,28.36,426720,0
+EWJV.US,D,20231117,000000,28.78,29.04,28.78,29.04,91743,0
+EWJV.US,D,20231120,000000,28.87,28.97,28.7874,28.87,72497,0
+EWJV.US,D,20231121,000000,28.84,28.89,28.7,28.75,105016,0
+EWJV.US,D,20231122,000000,28.91,28.91,28.74,28.84,59915,0
+EWJV.US,D,20231124,000000,29.02,29.07,28.95,29.0349,35287,0
+EWJV.US,D,20231127,000000,29.04,29.07,28.95,29.05,75464,0
+EWJV.US,D,20231128,000000,28.97,29.14,28.8963,29.08,37937,0
+EWJV.US,D,20231129,000000,29.05,29.05,28.88,28.93,18155,0
+EWJV.US,D,20231130,000000,29.02,29.0695,28.925,29.01,14305,0
+EWJV.US,D,20231201,000000,29.08,29.39,29.08,29.39,30252,0
+EWJV.US,D,20231204,000000,29.05,29.06,28.87,28.96,62326,0
+EWJV.US,D,20231205,000000,28.88,28.98,28.8,28.85,181572,0
+EWJV.US,D,20231206,000000,29.2,29.2971,29.07,29.07,19445,0
+EWJV.US,D,20231207,000000,29.31,29.65,29.14,29.51,86470,0
+EWJV.US,D,20231208,000000,29.17,29.29,29.12,29.27,46889,0
+EWJV.US,D,20231211,000000,29.36,29.43,29.3354,29.42,11954,0
+EWJV.US,D,20231212,000000,29.23,29.325,29.145,29.3,22920,0
+EWJV.US,D,20231213,000000,29.19,29.67,29.07,29.64,44140,0
+EWJV.US,D,20231214,000000,29.28,29.49,29.24,29.42,106185,0
+EWJV.US,D,20231215,000000,29.28,29.3,28.905,28.96,244277,0
+EWJV.US,D,20231218,000000,29.02,29.02,28.9,28.93,36007,0
+EWJV.US,D,20231219,000000,29.02,29.07,28.82,28.89,61844,0
+EWJV.US,D,20231220,000000,28.57,28.57,28.18,28.26,49108,0
+EWJV.US,D,20231221,000000,28.53,28.704,28.51,28.65,78275,0
+EWJV.US,D,20231222,000000,28.91,28.99,28.83,28.9,21826,0
+EWJV.US,D,20231226,000000,28.82,28.8401,28.63,28.82,60768,0
+EWJV.US,D,20231227,000000,28.79,28.93,28.75,28.88,32757,0
+EWJV.US,D,20231228,000000,29,29.1596,29,29.03,76332,0
+EWJV.US,D,20231229,000000,29.25,29.25,29.05,29.18,25849,0
+EWJV.US,D,20240102,000000,28.99,29.1141,28.92,28.94,43411,0
+EWJV.US,D,20240103,000000,28.88,28.9587,28.735,28.89,76215,0
+EWJV.US,D,20240104,000000,28.97,29.107,28.88,28.94,59908,0
+EWJV.US,D,20240105,000000,29.38,29.6892,29.3101,29.42,40515,0
+EWJV.US,D,20240108,000000,29.56,29.76,29.4373,29.76,153877,0
+EWJV.US,D,20240109,000000,29.44,29.49,29.38,29.44,113487,0
+EWJV.US,D,20240110,000000,29.79,29.8699,29.7553,29.81,153233,0
+EWJV.US,D,20240111,000000,29.94,30.09,29.82,30.05,86507,0
+EWJV.US,D,20240112,000000,30.25,30.36,30.12,30.2,95658,0
+EWJV.US,D,20240116,000000,30.44,30.44,30.03,30.11,82495,0
+EWJV.US,D,20240117,000000,29.86,29.86,29.71,29.85,94847,0
+EWJV.US,D,20240118,000000,29.94,30.1,29.91,30.1,91812,0
+EWJV.US,D,20240119,000000,29.99,30.07,29.7515,30.07,89691,0
+EWJV.US,D,20240122,000000,30.41,30.5299,30.39,30.51,65786,0
+EWJV.US,D,20240123,000000,30.09,30.18,30.0335,30.14,62213,0
+EWJV.US,D,20240124,000000,30.34,30.432,30.2401,30.31,203659,0
+EWJV.US,D,20240125,000000,30.29,30.305,30.1101,30.27,63751,0
+EWJV.US,D,20240126,000000,30.03,30.1065,29.89,30.04,68276,0
+EWJV.US,D,20240129,000000,30.3,30.43,30.2436,30.42,65012,0
+EWJV.US,D,20240130,000000,30.3,30.34,30.2083,30.32,98485,0
+EWJV.US,D,20240131,000000,30.77,30.8494,30.44,30.58,75016,0
+EWJV.US,D,20240201,000000,30.68,30.82,30.5401,30.76,83537,0
+EWJV.US,D,20240202,000000,30.64,30.64,30.37,30.62,120461,0
+EWJV.US,D,20240205,000000,30.62,30.6599,30.4201,30.46,66068,0
+EWJV.US,D,20240206,000000,30.46,30.6,30.41,30.6,59283,0
+EWJV.US,D,20240207,000000,30.84,30.88,30.75,30.87,417484,0
+EWJV.US,D,20240208,000000,30.46,30.58,30.3247,30.58,81200,0
+EWJV.US,D,20240209,000000,30.35,30.56,30.35,30.56,75135,0
+EWJV.US,D,20240212,000000,30.6,30.8285,30.6,30.7,91167,0
+EWJV.US,D,20240213,000000,30.69,30.7887,30.5153,30.64,33438,0
+EWJV.US,D,20240214,000000,30.59,30.68,30.485,30.68,49384,0
+EWJV.US,D,20240215,000000,30.73,30.94,30.6698,30.87,29337,0
+EWJV.US,D,20240216,000000,30.94,31.13,30.865,31,160297,0
+EWJV.US,D,20240220,000000,31.33,31.36,31.2,31.36,38680,0
+EWJV.US,D,20240221,000000,31.29,31.33,31.125,31.29,62889,0
+EWJV.US,D,20240222,000000,31.68,31.78,31.55,31.61,96767,0
+EWJV.US,D,20240223,000000,31.63,31.8076,31.63,31.68,79086,0
+EWJV.US,D,20240226,000000,31.83,31.83,31.63,31.73,193405,0
+EWJV.US,D,20240227,000000,31.74,31.83,31.7,31.8,49635,0
+EWJV.US,D,20240228,000000,31.56,31.6607,31.52,31.61,36183,0
+EWJV.US,D,20240229,000000,31.79,31.82,31.56,31.66,45354,0
+EWJV.US,D,20240301,000000,31.96,32.165,31.96,32.12,45557,0
+EWJV.US,D,20240304,000000,32.03,32.04,31.9,31.99,88360,0
+EWJV.US,D,20240305,000000,32.29,32.36,32.19,32.27,87682,0
+EWJV.US,D,20240306,000000,32.82,32.88,32.67,32.8,98123,0
+EWJV.US,D,20240307,000000,32.86,32.89,32.79,32.87,142358,0
+EWJV.US,D,20240308,000000,33.14,33.2091,32.99,33,100625,0
+EWJV.US,D,20240311,000000,32.3,32.3,32.02,32.1,211828,0
+EWJV.US,D,20240312,000000,32.07,32.1789,31.88,32.11,88266,0
+EWJV.US,D,20240313,000000,31.87,31.98,31.8,31.9,65851,0
+EWJV.US,D,20240314,000000,32.14,32.14,31.81,31.86,50068,0
+EWJV.US,D,20240315,000000,32.19,32.29,32.13,32.28,233826,0
+EWJV.US,D,20240318,000000,32.6,32.63,32.46,32.63,60521,0
+EWJV.US,D,20240319,000000,32.7,32.9099,32.645,32.88,114030,0
+EWJV.US,D,20240320,000000,32.92,33.13,32.81,33.13,35997,0
+EWJV.US,D,20240321,000000,33.24,33.3399,33.195,33.31,75607,0
+EWJV.US,D,20240322,000000,33.41,33.528,33.385,33.44,127529,0
+EWJV.US,D,20240325,000000,33.17,33.19,33.03,33.13,89303,0
+EWJV.US,D,20240326,000000,33.25,33.3099,33.1611,33.22,34285,0
+EWJV.US,D,20240327,000000,33.25,33.36,33.18,33.36,184671,0
+EWJV.US,D,20240328,000000,33.18,33.27,33.1,33.23,64101,0
+EWJV.US,D,20240401,000000,32.86,33.01,32.4,32.65,106142,0
+EWJV.US,D,20240402,000000,32.57,32.57,32.35,32.53,1587411,0
+EWJV.US,D,20240403,000000,32.68,32.9,32.64,32.86,268170,0
+EWJV.US,D,20240404,000000,33.09,33.09,32.62,32.67,52448,0
+EWJV.US,D,20240405,000000,32.75,32.8775,32.7,32.8,29785,0
+EWJV.US,D,20240408,000000,33.08,33.14,33,33.09,216716,0
+EWJV.US,D,20240409,000000,33.3,33.35,33.04,33.14,73251,0
+EWJV.US,D,20240410,000000,32.74,32.76,32.525,32.66,71367,0
+EWJV.US,D,20240411,000000,33.05,33.0699,32.72,32.98,87672,0
+EWJV.US,D,20240412,000000,32.92,32.94,32.62,32.64,80737,0
+EWJV.US,D,20240415,000000,33,33.0735,32.57,32.65,51300,0
+EWJV.US,D,20240416,000000,32.17,32.17,31.92,31.97,123429,0
+EWJV.US,D,20240417,000000,31.83,31.83,31.575,31.72,97908,0
+EWJV.US,D,20240418,000000,31.7,31.84,31.5744,31.62,75693,0
+EWJV.US,D,20240419,000000,31.64,31.785,31.6112,31.71,49801,0
+EWJV.US,D,20240422,000000,31.84,32.1,31.8,31.99,85778,0
+EWJV.US,D,20240423,000000,31.95,32.1,31.95,32.01,36578,0
+EWJV.US,D,20240424,000000,32.13,32.1419,31.98,32,18428,0
+EWJV.US,D,20240425,000000,31.29,31.6,31.25,31.52,203268,0
+EWJV.US,D,20240426,000000,31.62,31.8,31.62,31.73,42331,0
+EWJV.US,D,20240429,000000,31.92,32.1,31.89,31.99,55653,0
+EWJV.US,D,20240430,000000,32.32,32.37,32,32,29786,0
+EWJV.US,D,20240501,000000,31.88,32.25,31.82,31.85,26197,0
+EWJV.US,D,20240502,000000,32.3,32.6,32.28,32.55,361460,0
+EWJV.US,D,20240503,000000,32.79,32.89,32.63,32.82,73599,0
+EWJV.US,D,20240506,000000,32.99,33,32.9,32.99,30446,0
+EWJV.US,D,20240507,000000,32.77,32.77,32.52,32.59,153290,0
+EWJV.US,D,20240508,000000,32.13,32.22,32,32.22,89830,0
+EWJV.US,D,20240509,000000,32.11,32.4,32.1,32.4,27191,0
+EWJV.US,D,20240510,000000,32.43,32.43,32.23,32.27,29051,0
+EWJV.US,D,20240513,000000,32.19,32.19,32.05,32.06,67884,0
+EWJV.US,D,20240514,000000,32.12,32.25,32.115,32.25,85201,0
+EWJV.US,D,20240515,000000,32.44,32.54,32.33,32.51,26865,0
+EWJV.US,D,20240516,000000,32.28,32.3045,32,32,276475,0
+EWJV.US,D,20240517,000000,32.34,32.34,32.1789,32.27,18808,0
+EWJV.US,D,20240520,000000,32.51,32.585,32.475,32.54,21421,0
+EWJV.US,D,20240521,000000,32.47,32.4955,32.36,32.44,42540,0
+EWJV.US,D,20240522,000000,32.09,32.14,31.95,32.03,75829,0
+EWJV.US,D,20240523,000000,32.16,32.36,31.76,31.83,94308,0
+EWJV.US,D,20240524,000000,32.09,32.2499,32.09,32.18,47392,0
+EWJV.US,D,20240528,000000,32.74,32.74,32.49,32.58,42987,0
+EWJV.US,D,20240529,000000,32.01,32.0818,31.9037,31.96,24128,0
+EWJV.US,D,20240530,000000,32.32,32.32,32.2,32.3,58867,0
+EWJV.US,D,20240531,000000,32.71,32.81,32.5344,32.81,77365,0
+EWJV.US,D,20240603,000000,32.99,33.09,32.98,32.99,101976,0
+EWJV.US,D,20240604,000000,33.09,33.1,32.8,32.99,64421,0
+EWJV.US,D,20240605,000000,32.64,32.7299,32.5,32.66,24035,0
+EWJV.US,D,20240606,000000,32.61,32.6933,32.58,32.66,37922,0
+EWJV.US,D,20240607,000000,32.46,32.543,32.32,32.4,130808,0
+EWJV.US,D,20240610,000000,32.48,32.69,32.48,32.62,15415,0
+EWJV.US,D,20240611,000000,31.88,31.88,31.66,31.69,101365,0
+EWJV.US,D,20240612,000000,32.04,32.15,31.81,31.81,28807,0
+EWJV.US,D,20240613,000000,31.35,31.3501,31.0799,31.15,81442,0
+EWJV.US,D,20240614,000000,31.18,31.305,31.145,31.23,115257,0
+EWJV.US,D,20240617,000000,30.82,31.0229,30.75,30.96,50211,0
+EWJV.US,D,20240618,000000,30.9,31,30.8975,30.94,52054,0
+EWJV.US,D,20240620,000000,30.77,30.905,30.715,30.81,123900,0
+EWJV.US,D,20240621,000000,30.71,30.71,30.57,30.67,140893,0
+EWJV.US,D,20240624,000000,30.91,31.09,30.91,30.92,95156,0
+EWJV.US,D,20240625,000000,31.41,31.4799,31.36,31.45,55239,0
+EWJV.US,D,20240626,000000,31.22,31.31,31.21,31.22,96192,0
+EWJV.US,D,20240627,000000,31.33,31.46,31.292,31.3708,23276,0
+EWJV.US,D,20240628,000000,31.8,31.95,31.71,31.85,53985,0
+EWJV.US,D,20240701,000000,31.91,31.96,31.67,31.72,21973,0
+EWJV.US,D,20240702,000000,31.98,32.1738,31.98,32.14,37665,0
+EWJV.US,D,20240703,000000,32.19,32.44,32.19,32.35,29064,0
+EWJV.US,D,20240705,000000,32.43,32.55,32.35,32.5,57459,0
+EWJV.US,D,20240708,000000,32.44,32.495,32.28,32.3059,40298,0
+EWJV.US,D,20240709,000000,32.32,32.32,32.1601,32.2,27832,0
+EWJV.US,D,20240710,000000,32.68,32.8499,32.6506,32.78,47715,0
+EWJV.US,D,20240711,000000,32.86,32.96,32.7601,32.8,45942,0
+EWJV.US,D,20240712,000000,32.88,33.0625,32.82,32.9412,37744,0
+EWJV.US,D,20240715,000000,33.03,33.03,32.76,32.88,140400,0
+EWJV.US,D,20240716,000000,32.99,33.3,32.99,33.2572,150141,0
+EWJV.US,D,20240717,000000,33.23,33.4199,33.23,33.4,69359,0
+EWJV.US,D,20240718,000000,33.4,33.4168,33,33.03,31099,0
+EWJV.US,D,20240719,000000,32.82,32.8981,32.69,32.7,20831,0
+EWJV.US,D,20240722,000000,32.92,33.06,32.86,32.98,34625,0
+EWJV.US,D,20240723,000000,33.02,33.1,32.94,33.08,14879,0
+EWJV.US,D,20240724,000000,32.75,32.785,32.41,32.41,78774,0
+EWJV.US,D,20240725,000000,31.82,32.27,31.77,32,89298,0
+EWJV.US,D,20240726,000000,32.18,32.48,32.18,32.36,32033,0
+EWJV.US,D,20240729,000000,32.47,32.48,32.36,32.39,53051,0
+EWJV.US,D,20240730,000000,32.44,32.4899,32.3228,32.455,48434,0
+EWJV.US,D,20240731,000000,33.44,33.5,33.1,33.41,58940,0
+EWJV.US,D,20240801,000000,32.19,32.26,31.6025,31.77,74414,0
+EWJV.US,D,20240802,000000,30.71,30.75,30.02,30.42,114211,0
+EWJV.US,D,20240805,000000,28.35,29.79,28.24,29.6,317714,0
+EWJV.US,D,20240806,000000,29.07,29.4999,28.77,29.39,157228,0
+EWJV.US,D,20240807,000000,30.48,30.6056,29.77,29.87,132129,0
+EWJV.US,D,20240808,000000,30.33,30.48,30.0101,30.34,88379,0
+EWJV.US,D,20240809,000000,30.15,30.3672,30.08,30.33,52783,0
+EWJV.US,D,20240812,000000,30.36,30.59,30.32,30.45,32749,0
+EWJV.US,D,20240813,000000,30.9,31.25,30.9,31.15,167744,0
+EWJV.US,D,20240814,000000,31.23,31.39,31.165,31.37,52188,0
+EWJV.US,D,20240815,000000,31.89,32.2096,31.89,32.13,69776,0
+EWJV.US,D,20240816,000000,32.07,32.17,32.0401,32.13,44732,0
+EWJV.US,D,20240819,000000,32.39,32.6799,32.39,32.63,46976,0
+EWJV.US,D,20240820,000000,32.54,32.64,32.45,32.45,40035,0
+EWJV.US,D,20240821,000000,32.82,32.88,32.7,32.78,386575,0
+EWJV.US,D,20240822,000000,32.88,32.9399,32.5,32.5,32205,0
+EWJV.US,D,20240823,000000,32.88,33.33,32.88,33.3098,169880,0
+EWJV.US,D,20240826,000000,33.04,33.0939,32.84,32.86,12462,0
+EWJV.US,D,20240827,000000,33.17,33.2986,33.14,33.225,60346,0
+EWJV.US,D,20240828,000000,33.22,33.3399,32.935,33.01,35917,0
+EWJV.US,D,20240829,000000,33.21,33.48,33.11,33.15,15564,0
+EWJV.US,D,20240830,000000,33.34,33.4694,33.23,33.3,12540,0
+EWJV.US,D,20240903,000000,33.38,33.49,33.1025,33.24,150526,0
+EWJV.US,D,20240904,000000,32.7,33.02,32.65,32.82,86246,0
+EWJV.US,D,20240905,000000,33,33.1999,32.95,33.1,151001,0
+EWJV.US,D,20240906,000000,32.76,32.76,32.07,32.2,255975,0
+EWJV.US,D,20240909,000000,32.61,32.869,32.59,32.64,42717,0
+EWJV.US,D,20240910,000000,32.53,32.58,32.2,32.4,62694,0
+EWJV.US,D,20240911,000000,32.27,32.4899,31.9101,32.43,14367,0
+EWJV.US,D,20240912,000000,32.38,32.77,32.38,32.76,89413,0
+EWJV.US,D,20240913,000000,32.55,32.72,32.55,32.67,22578,0
+EWJV.US,D,20240916,000000,32.73,32.95,32.73,32.84,20852,0
+EWJV.US,D,20240917,000000,32.63,32.75,32.47,32.55,39856,0
+EWJV.US,D,20240918,000000,32.47,32.63,32.3,32.43,39916,0
+EWJV.US,D,20240919,000000,32.92,33.19,32.85,33.03,59403,0
+EWJV.US,D,20240920,000000,33.12,33.14,32.86,33.01,11267,0
+EWJV.US,D,20240923,000000,33.11,33.32,33.11,33.22,75599,0
+EWJV.US,D,20240924,000000,32.92,32.9961,32.865,32.91,19504,0
+EWJV.US,D,20240925,000000,33,33,32.79,32.79,28089,0
+EWJV.US,D,20240926,000000,33.48,33.7104,33.44,33.61,32799,0
+EWJV.US,D,20240927,000000,32.9,33.23,32.66,32.75,82918,0
+EWJV.US,D,20240930,000000,33.16,33.27,32.95,33.02,318577,0
+EWJV.US,D,20241001,000000,33.37,33.39,32.99,33.15,80388,0
+EWJV.US,D,20241002,000000,32.98,33.1,32.8,33.01,144829,0
+EWJV.US,D,20241003,000000,32.64,32.87,32.5999,32.78,75737,0
+EWJV.US,D,20241004,000000,33.07,33.3621,33.07,33.36,68317,0
+EWJV.US,D,20241007,000000,32.93,33.0969,32.8501,32.92,35652,0
+EWJV.US,D,20241008,000000,32.89,32.9479,32.82,32.82,23285,0
+EWJV.US,D,20241009,000000,32.44,32.629,32.35,32.55,22764,0
+EWJV.US,D,20241010,000000,32.5,32.7599,32.5,32.66,127029,0
+EWJV.US,D,20241011,000000,32.56,32.8,32.56,32.75,23777,0
+EWJV.US,D,20241014,000000,32.64,32.765,32.64,32.76,11109,0
+EWJV.US,D,20241015,000000,32.48,32.48,32.07,32.08,158585,0
+EWJV.US,D,20241016,000000,32.34,32.46,32.2785,32.46,13671,0
+EWJV.US,D,20241017,000000,32.48,32.5,32.3,32.35,43838,0
+EWJV.US,D,20241018,000000,32.5,32.52,32.33,32.43,168637,0
+EWJV.US,D,20241021,000000,32.13,32.13,31.82,31.86,15456,0
+EWJV.US,D,20241022,000000,31.61,31.66,31.44,31.5,102971,0
+EWJV.US,D,20241023,000000,30.94,31,30.8301,30.95,74121,0
+EWJV.US,D,20241024,000000,31.03,31.11,30.971,31.06,9385,0
+EWJV.US,D,20241025,000000,31.2,31.27,30.98,31.07,18596,0
+EWJV.US,D,20241028,000000,31.16,31.33,31.1401,31.24,28208,0
+EWJV.US,D,20241029,000000,31.53,31.61,31.21,31.51,197060,0
+EWJV.US,D,20241030,000000,31.71,31.7781,31.57,31.67,32193,0
+EWJV.US,D,20241031,000000,31.54,31.63,31.3,31.54,28500,0
+EWJV.US,D,20241101,000000,31.59,31.84,31.58,31.675,180638,0
+EWJV.US,D,20241104,000000,31.69,31.94,31.64,31.64,20214,0
+EWJV.US,D,20241105,000000,31.79,32.18,31.79,32.18,46056,0
+EWJV.US,D,20241106,000000,32.17,32.28,31.84,32.21,48199,0
+EWJV.US,D,20241107,000000,32.47,32.63,32.36,32.57,97014,0
+EWJV.US,D,20241108,000000,32.18,32.225,32.06,32.14,18726,0
+EWJV.US,D,20241111,000000,32.15,32.36,32.15,32.26,32879,0
+EWJV.US,D,20241112,000000,32.07,32.1499,31.65,31.81,33286,0
+EWJV.US,D,20241113,000000,31.7,31.7,31.49,31.6,83603,0
+EWJV.US,D,20241114,000000,31.76,31.867,31.7,31.71,20444,0
+EWJV.US,D,20241115,000000,31.57,31.76,31.51,31.76,19464,0
+EWJV.US,D,20241118,000000,31.7,31.91,31.7,31.82,16384,0
+EWJV.US,D,20241119,000000,31.73,31.845,31.67,31.82,27363,0
+EWJV.US,D,20241120,000000,31.51,31.55,31.3592,31.51,56736,0
+EWJV.US,D,20241121,000000,31.56,31.74,31.56,31.61,43111,0
+EWJV.US,D,20241122,000000,31.79,31.89,31.7873,31.87,10572,0
+EWJV.US,D,20241125,000000,31.89,32.02,31.81,31.91,33157,0
+EWJV.US,D,20241126,000000,31.72,31.86,31.59,31.7898,24266,0
+EWJV.US,D,20241127,000000,31.71,31.8,31.57,31.59,54641,0
+EWJV.US,D,20241129,000000,32.11,32.48,32.11,32.48,24841,0
+EWJV.US,D,20241202,000000,32.75,32.9346,32.7,32.9,38621,0
+EWJV.US,D,20241203,000000,33.25,33.3395,33.13,33.21,74769,0
+EWJV.US,D,20241204,000000,32.95,32.95,32.77,32.82,18257,0
+EWJV.US,D,20241205,000000,32.81,32.935,32.77,32.77,6813,0
+EWJV.US,D,20241206,000000,32.88,32.9445,32.81,32.88,25660,0
+EWJV.US,D,20241209,000000,32.8,32.85,32.62,32.65,25500,0
+EWJV.US,D,20241210,000000,32.56,32.5899,32.4524,32.47,17904,0
+EWJV.US,D,20241211,000000,32.82,32.91,32.7304,32.8293,47229,0
+EWJV.US,D,20241212,000000,32.61,32.6691,32.5453,32.5826,17508,0
+EWJV.US,D,20241213,000000,32.31,32.33,32.22,32.2819,27286,0
+EWJV.US,D,20241216,000000,32.07,32.1792,32.025,32.05,52127,0
+EWJV.US,D,20241217,000000,31.12,31.23,31.0324,31.07,165933,0
+EWJV.US,D,20241218,000000,31.14,31.23,30.475,30.51,39777,0
+EWJV.US,D,20241219,000000,30.76,30.85,30.4719,30.57,99846,0
+EWJV.US,D,20241220,000000,30.4,30.829,30.3597,30.58,40777,0
+EWJV.US,D,20241223,000000,30.5,30.75,30.44,30.73,29229,0
+EWJV.US,D,20241224,000000,30.83,30.8499,30.71,30.71,12997,0
+EWJV.US,D,20241226,000000,31.19,31.29,31.1709,31.25,32403,0
+EWJV.US,D,20241227,000000,31.52,31.6052,31.405,31.46,59153,0
+EWJV.US,D,20241230,000000,31.3,31.45,31.2378,31.39,32451,0
+EWJV.US,D,20241231,000000,31.41,31.4899,31.2631,31.28,16508,0
+EWJV.US,D,20250102,000000,31.42,31.44,31.17,31.22,36497,0
+EWJV.US,D,20250103,000000,31.18,31.46,31.17,31.42,40757,0
+EWJV.US,D,20250106,000000,31.48,31.6164,31.39,31.3974,35579,0
+EWJV.US,D,20250107,000000,31.53,31.53,31.305,31.35,33634,0
+EWJV.US,D,20250108,000000,31.11,31.1562,31.03,31.12,20169,0
+EWJV.US,D,20250110,000000,30.44,30.5481,30.26,30.26,50069,0
+EWJV.US,D,20250113,000000,30.11,30.38,30.1,30.38,110094,0
+EWJV.US,D,20250114,000000,30.41,30.53,30.37,30.52,169923,0
+EWJV.US,D,20250115,000000,30.99,31,30.81,30.94,291805,0
+EWJV.US,D,20250116,000000,30.7,30.78,30.6101,30.68,24246,0
+EWJV.US,D,20250117,000000,30.66,30.7927,30.61,30.64,155759,0
+EWJV.US,D,20250121,000000,31.03,31.27,31.03,31.27,36075,0
+EWJV.US,D,20250122,000000,31.1,31.1,30.9,30.9,22232,0
+EWJV.US,D,20250123,000000,31,31.27,31,31.27,167330,0
+EWJV.US,D,20250124,000000,31.29,31.6199,31.29,31.5,43144,0
+EWJV.US,D,20250127,000000,31.52,31.65,31.5,31.64,130373,0
+EWJV.US,D,20250128,000000,31.91,31.99,31.79,31.9,94754,0
+EWJV.US,D,20250129,000000,31.9,31.98,31.82,31.8858,30469,0
+EWJV.US,D,20250130,000000,32.31,32.46,32.275,32.39,23105,0
+EWJV.US,D,20250131,000000,32.28,32.36,31.89,31.91,51355,0
+EWJV.US,D,20250203,000000,31.66,31.91,31.421,31.77,55892,0
+EWJV.US,D,20250204,000000,31.73,31.9529,31.73,31.9,20577,0
+EWJV.US,D,20250205,000000,32.25,32.455,32.25,32.455,62978,0
+EWJV.US,D,20250206,000000,32.53,32.65,32.5,32.6,150145,0
+EWJV.US,D,20250207,000000,32.44,32.49,32.1745,32.2,12900,0
+EWJV.US,D,20250210,000000,32.32,32.33,32.16,32.193,76999,0
+EWJV.US,D,20250211,000000,32.08,32.32,32.03,32.27,61307,0
+EWJV.US,D,20250212,000000,31.72,31.93,31.71,31.93,43164,0
+EWJV.US,D,20250213,000000,32.29,32.55,32.27,32.55,33417,0
+EWJV.US,D,20250214,000000,32.65,32.6799,32.5524,32.58,15319,0
+EWJV.US,D,20250218,000000,32.86,33.03,32.8,33.03,151242,0
+EWJV.US,D,20250219,000000,32.8,32.8,32.62,32.76,26834,0
+EWJV.US,D,20250220,000000,32.87,32.92,32.75,32.86,26155,0
+EWJV.US,D,20250221,000000,32.76,32.8,32.57,32.6,21835,0
+EWJV.US,D,20250224,000000,32.61,32.7,32.435,32.57,151844,0
+EWJV.US,D,20250225,000000,33.2,33.21,33,33.05,144360,0
+EWJV.US,D,20250226,000000,33.09,33.2973,33.06,33.1,105631,0
+EWJV.US,D,20250227,000000,33.38,33.38,33.1,33.15,74538,0
+EWJV.US,D,20250228,000000,32.77,32.9,32.6488,32.9,91370,0
+EWJV.US,D,20250303,000000,33.54,33.629,33.165,33.27,180381,0
+EWJV.US,D,20250304,000000,33.09,33.23,32.62,32.96,66983,0
+EWJV.US,D,20250305,000000,33.35,33.82,33.35,33.75,178002,0
+EWJV.US,D,20250306,000000,33.63,33.7799,33.5,33.59,162677,0
+EWJV.US,D,20250307,000000,33.61,33.8,33.46,33.79,36750,0
+EWJV.US,D,20250310,000000,33.36,33.48,33.06,33.29,306300,0
+EWJV.US,D,20250311,000000,32.99,33.0091,32.72,32.82,112541,0
+EWJV.US,D,20250312,000000,33.29,33.41,33.1114,33.4,27622,0
+EWJV.US,D,20250313,000000,33.41,33.5325,33.325,33.42,193293,0
+EWJV.US,D,20250314,000000,33.59,33.88,33.59,33.86,605581,0
+EWJV.US,D,20250317,000000,34.05,34.41,34.01,34.34,216842,0
+EWJV.US,D,20250318,000000,34.25,34.48,34.135,34.41,138629,0
+EWJV.US,D,20250319,000000,34.48,34.844,34.4672,34.74,100583,0
+EWJV.US,D,20250320,000000,34.4,34.65,34.3574,34.625,242965,0
+EWJV.US,D,20250321,000000,34.63,34.77,34.55,34.72,185210,0
+EWJV.US,D,20250324,000000,34.6,34.6,34.4513,34.55,126273,0
+EWJV.US,D,20250325,000000,34.66,34.77,34.53,34.77,359686,0
+EWJV.US,D,20250326,000000,34.6,34.6294,34.435,34.46,153102,0
+EWJV.US,D,20250327,000000,34.4,34.4059,34.26,34.33,40724,0
+EWJV.US,D,20250328,000000,33.74,33.79,33.57,33.62,147887,0
+EWJV.US,D,20250331,000000,33.2,33.39,33.01,33.27,77703,0
+EWJV.US,D,20250401,000000,33,33.24,32.8,33.1,256804,0
+EWJV.US,D,20250402,000000,32.68,33.05,32.62,33.05,41371,0
+EWJV.US,D,20250403,000000,32.01,32.13,31.59,31.64,117071,0
+EWJV.US,D,20250404,000000,30.52,30.57,29.68,29.78,193530,0
+EWJV.US,D,20250407,000000,28.84,30.75,28.84,29.69,228981,0
+EWJV.US,D,20250408,000000,31.1,31.1,29.55,29.88,110068,0
+EWJV.US,D,20250409,000000,29.74,32.0687,29.6376,32.02,120517,0
+EWJV.US,D,20250410,000000,31.32,31.32,30.3222,30.8,103689,0
+EWJV.US,D,20250411,000000,30.86,31.8425,30.86,31.78,386403,0
+EWJV.US,D,20250414,000000,32.11,32.3726,31.975,32.19,345419,0
+EWJV.US,D,20250415,000000,32.48,32.67,32.41,32.48,217016,0
+EWJV.US,D,20250416,000000,32.47,32.54,32.107,32.27,223979,0
+EWJV.US,D,20250417,000000,32.86,33.0499,32.75,32.83,157976,0
+EWJV.US,D,20250421,000000,32.8,32.89,32.51,32.72,146941,0
+EWJV.US,D,20250422,000000,33.32,33.5725,33.24,33.45,91296,0
+EWJV.US,D,20250423,000000,33.75,33.83,33.45,33.53,83267,0
+EWJV.US,D,20250424,000000,33.52,33.7333,33.44,33.71,122953,0
+EWJV.US,D,20250425,000000,33.68,33.8911,33.59,33.84,126234,0
+EWJV.US,D,20250428,000000,34.1,34.62,34.1,34.59,174983,0
+EWJV.US,D,20250429,000000,34.53,34.75,34.45,34.68,72706,0
+EWJV.US,D,20250430,000000,34.09,34.4172,33.92,34.32,86098,0
+EWJV.US,D,20250501,000000,34.39,34.39,34.04,34.05,60853,0
+EWJV.US,D,20250502,000000,34.12,34.3946,34.108,34.26,39329,0
+EWJV.US,D,20250505,000000,34.42,34.66,34.42,34.57,51843,0
+EWJV.US,D,20250506,000000,34.61,34.85,34.5,34.55,112970,0
+EWJV.US,D,20250507,000000,34.44,34.57,34.3,34.37,228228,0
+EWJV.US,D,20250508,000000,34.26,34.3764,34.107,34.21,67432,0
+EWJV.US,D,20250509,000000,34.44,34.47,34.19,34.32,95309,0
+EWJV.US,D,20250512,000000,34.62,34.7888,34.5203,34.74,38726,0
+EWJV.US,D,20250513,000000,34.34,34.5678,34.31,34.48,563436,0
+EWJV.US,D,20250514,000000,34.56,34.56,34,34.02,701327,0
+EWJV.US,D,20250515,000000,34.3,34.38,34.17,34.37,90775,0
+EWJV.US,D,20250516,000000,34.43,34.5399,34.33,34.52,152139,0
+EWJV.US,D,20250519,000000,34.44,34.66,34.39,34.66,39109,0
+EWJV.US,D,20250520,000000,34.71,34.77,34.66,34.74,48731,0
+EWJV.US,D,20250521,000000,34.86,34.9896,34.63,34.71,219030,0
+EWJV.US,D,20250522,000000,34.56,34.635,34.47,34.58,81794,0
+EWJV.US,D,20250523,000000,34.61,34.97,34.4601,34.96,36123,0
+EWJV.US,D,20250527,000000,35.45,35.69,35.4425,35.64,82415,0
+EWJV.US,D,20250528,000000,35.16,35.16,35.03,35.09,136980,0
+EWJV.US,D,20250529,000000,35.16,35.21,34.985,35.21,50585,0
+EWJV.US,D,20250530,000000,35.39,35.4899,35.2,35.36,29588,0
+EWJV.US,D,20250602,000000,35.84,35.84,35.355,35.72,48331,0
+EWJV.US,D,20250603,000000,35.52,35.52,35.26,35.34,48655,0
+EWJV.US,D,20250604,000000,36.84,36.84,35.1338,35.24,36978,0
+EWJV.US,D,20250605,000000,34.95,34.95,34.72,34.82,91724,0
+EWJV.US,D,20250606,000000,34.99,35.06,34.92,35.04,315466,0
+EWJV.US,D,20250609,000000,35.02,35.03,34.88,34.95,52922,0
+EWJV.US,D,20250610,000000,34.93,34.95,34.75,34.92,26333,0
+EWJV.US,D,20250611,000000,34.96,34.9705,34.78,34.84,53937,0
+EWJV.US,D,20250612,000000,35.07,35.14,35,35.11,128521,0
+EWJV.US,D,20250613,000000,34.76,34.99,34.73,34.76,47268,0
+EWJV.US,D,20250616,000000,34.59,34.7491,34.45,34.46,47246,0
+EWJV.US,D,20250617,000000,34.24,34.24,33.95,33.96,34197,0
+EWJV.US,D,20250618,000000,34.22,34.45,34.22,34.27,26818,0
+EWJV.US,D,20250620,000000,34.01,34.0244,33.82,33.82,183352,0
+EWJV.US,D,20250623,000000,33.55,33.92,33.5,33.92,52964,0
+EWJV.US,D,20250624,000000,34.02,34.1799,33.9,34.1,35282,0
+EWJV.US,D,20250625,000000,33.9,33.93,33.78,33.83,99065,0
+EWJV.US,D,20250626,000000,34.28,34.43,34.22,34.41,37839,0
+EWJV.US,D,20250627,000000,34.79,34.97,34.74,34.86,68805,0
+EWJV.US,D,20250630,000000,34.79,34.81,34.6631,34.75,32816,0
+EWJV.US,D,20250701,000000,34.8,34.9499,34.76,34.79,41369,0
+EWJV.US,D,20250702,000000,34.78,34.89,34.7219,34.89,37527,0
+EWJV.US,D,20250703,000000,34.91,35.15,34.91,35.07,191727,0
+EWJV.US,D,20250707,000000,34.43,34.54,33.95,34.04,90520,0
+EWJV.US,D,20250708,000000,34.14,34.2695,34.04,34.26,47155,0
+EWJV.US,D,20250709,000000,34.37,34.48,34.2701,34.48,278744,0
+EWJV.US,D,20250710,000000,34.27,34.405,34.16,34.36,26736,0
+EWJV.US,D,20250711,000000,34.2,34.27,34.1307,34.27,32100,0
+EWJV.US,D,20250714,000000,34.2,34.2967,34.1533,34.25,31284,0
+EWJV.US,D,20250715,000000,34.1,34.1,33.7601,33.77,51295,0
+EWJV.US,D,20250716,000000,33.75,33.87,33.62,33.86,40129,0
+EWJV.US,D,20250717,000000,33.9,34.0766,33.87,34.018,17580,0
+EWJV.US,D,20250718,000000,33.95,33.95,33.7222,33.77,14454,0
+EWJV.US,D,20250721,000000,34.01,34.3492,34.01,34.1994,49230,0
+EWJV.US,D,20250722,000000,34.41,34.46,34.3344,34.42,20849,0
+EWJV.US,D,20250723,000000,36.07,36.39,36.07,36.35,108365,0
+EWJV.US,D,20250724,000000,36.41,36.51,36.35,36.35,530153,0
+EWJV.US,D,20250725,000000,35.9,35.95,35.81,35.9,55452,0
+EWJV.US,D,20250728,000000,35.51,35.51,35.25,35.29,29200,0
+EWJV.US,D,20250729,000000,35.25,35.25,34.98,34.9922,21843,0
+EWJV.US,D,20250730,000000,35.22,35.23,34.92,35.01,27788,0
+EWJV.US,D,20250731,000000,35.14,35.17,34.88,35.0195,29528,0
+EWJV.US,D,20250801,000000,35.47,35.655,35.13,35.4796,228768,0
+EWJV.US,D,20250804,000000,35.83,35.92,35.6606,35.8655,121236,0
+EWJV.US,D,20250805,000000,35.99,36.0189,35.72,35.879,83743,0
+EWJV.US,D,20250806,000000,36.28,36.51,36.28,36.4945,44256,0
+EWJV.US,D,20250807,000000,36.8,36.8,36.6,36.7308,367483,0
+EWJV.US,D,20250808,000000,37.17,37.449,37.17,37.3399,57250,0
+EWJV.US,D,20250811,000000,37.34,37.4535,37.24,37.2747,31161,0
+EWJV.US,D,20250812,000000,37.7,38.114,37.7,38.065,238014,0
+EWJV.US,D,20250813,000000,38.04,38.06,37.865,37.97,464266,0
+EWJV.US,D,20250814,000000,37.83,37.941,37.7001,37.8463,36370,0
+EWJV.US,D,20250815,000000,38.58,38.6699,38.47,38.61,126535,0
+EWJV.US,D,20250818,000000,38.65,38.65,38.48,38.6,124242,0
+EWJV.US,D,20250819,000000,38.44,38.5828,38.44,38.495,66497,0
+EWJV.US,D,20250820,000000,38.57,38.61,38.4043,38.54,210675,0
+EWJV.US,D,20250821,000000,38.12,38.26,38.07,38.1253,90783,0
+EWJV.US,D,20250822,000000,38.36,38.94,38.35,38.81,132339,0
+EWJV.US,D,20250825,000000,38.51,38.6296,38.3827,38.3957,130382,0
+EWJV.US,D,20250826,000000,38.19,38.349,38.11,38.34,48073,0
+EWJV.US,D,20250827,000000,37.98,38.21,37.8,38.14,45777,0
+EWJV.US,D,20250828,000000,38.56,38.6,38.45,38.48,59075,0
+EWJV.US,D,20250829,000000,38.2,38.22112,38.0161,38.18,91099,0
+EWJV.US,D,20250902,000000,38.04,38.34,37.97,38.3191,72225,0
+EWJV.US,D,20250903,000000,38,38.15,37.9688,38.1111,52634,0
+EWJV.US,D,20250904,000000,38.28,38.603,38.263,38.55,229516,0
+EWJV.US,D,20250905,000000,39.04,39.14,38.7423,38.86,77505,0
+EWJV.US,D,20250908,000000,39.27,39.635,39.27,39.607,120010,0
+EWJV.US,D,20250909,000000,39.09,39.21,38.91,39.16,70633,0
+EWJV.US,D,20250910,000000,39.26,39.4287,39.18,39.2058,83013,0
+EWJV.US,D,20250911,000000,39.32,39.56,39.32,39.47,88995,0
+EWJV.US,D,20250912,000000,39.22,39.27,39.1038,39.2307,37672,0
+EWJV.US,D,20250915,000000,39.4,39.55,39.32,39.4243,51765,0
+EWJV.US,D,20250916,000000,39.52,39.59,39.43,39.53,31474,0
+EWJV.US,D,20250917,000000,39.54,39.85,39.4,39.56,23524,0
+EWJV.US,D,20250918,000000,39.39,39.53,39.1747,39.46,50163,0
+EWJV.US,D,20250919,000000,39.31,39.4,39.23,39.2788,107160,0
+EWJV.US,D,20250922,000000,39.35,39.59,39.3014,39.53,145195,0
+EWJV.US,D,20250923,000000,39.6,39.7499,39.42,39.475,22299,0
+EWJV.US,D,20250924,000000,39.4704,39.5099,39.22,39.2695,348626,0
+EWJV.US,D,20250925,000000,39.25,39.27,39.06,39.205,30355,0
+EWJV.US,D,20250926,000000,39.34,39.46,39.3042,39.42,13089,0
+EWJV.US,D,20250929,000000,39.3,39.3,39.12,39.1732,35682,0
+EWJV.US,D,20250930,000000,39.06,39.0648,38.84,39.0533,34497,0
+EWJV.US,D,20251001,000000,39.08,39.1197,38.74,38.7674,87577,0
+EWJV.US,D,20251002,000000,38.76,38.8991,38.55,38.58,193277,0
+EWJV.US,D,20251003,000000,39.32,39.54,39.305,39.425,79220,0
+EWJV.US,D,20251006,000000,39.54,39.7799,39.45,39.61,169866,0
+EWJV.US,D,20251007,000000,39.49,39.49,39.18,39.2,51569,0
+EWJV.US,D,20251008,000000,39.16,39.1899,38.92,39.01,46866,0
+EWJV.US,D,20251009,000000,39.13,39.15,38.8136,38.86,113524,0
+EWJV.US,D,20251010,000000,38.01,38.19,37.4142,37.48,104099,0
+EWJV.US,D,20251013,000000,37.88,37.91,37.645,37.81,62565,0
+EWJV.US,D,20251014,000000,37.83,38.41,37.78,38.3,69562,0
+EWJV.US,D,20251015,000000,38.73,38.87,38.55,38.73,76983,0
+EWJV.US,D,20251016,000000,38.94,38.9999,38.6701,38.88,48083,0
+EWJV.US,D,20251017,000000,38.88,39.0103,38.78,38.96,29547,0
+EWJV.US,D,20251020,000000,39.44,39.7899,39.44,39.66,42156,0
+EWJV.US,D,20251021,000000,39.34,39.44,39.2222,39.37,62788,0
+EWJV.US,D,20251022,000000,39.29,39.36,39.085,39.27,245892,0
+EWJV.US,D,20251023,000000,39.12,39.29,39.11,39.17,34456,0
+EWJV.US,D,20251024,000000,39.33,39.4,39.2,39.34,34072,0
+EWJV.US,D,20251027,000000,39.9,39.9,39.7,39.81,138577,0
+EWJV.US,D,20251028,000000,39.89,40.0278,39.775,39.93,255981,0
+EWJV.US,D,20251029,000000,39.53,39.63,39.14,39.34,66186,0
+EWJV.US,D,20251030,000000,39.38,39.6,39.35,39.4,44895,0
+EWJV.US,D,20251031,000000,39.46,39.52,39.22,39.31,24391,0
+EWJV.US,D,20251103,000000,39.41,39.41,39.2101,39.34,170170,0
+EWJV.US,D,20251104,000000,39.2,39.3652,39.1,39.16,290437,0
+EWJV.US,D,20251105,000000,39,39.215,38.983,39.1,33456,0
+EWJV.US,D,20251106,000000,39.41,39.4692,39.17,39.35,36827,0
+EWJV.US,D,20251107,000000,39.22,39.54,39.12,39.54,229263,0
+EWJV.US,D,20251110,000000,39.56,39.7654,39.5,39.72,30197,0
+EWJV.US,D,20251111,000000,39.61,39.838,39.6026,39.78,30141,0
+EWJV.US,D,20251112,000000,39.99,40.21,39.965,40.14,51744,0
+EWJV.US,D,20251113,000000,40.04,40.0696,39.63,39.6606,231766,0
+EWJV.US,D,20251114,000000,40.16,40.39,40.1371,40.3115,194874,0
+EWJV.US,D,20251117,000000,39.89,39.9799,39.41,39.5668,103378,0
+EWJV.US,D,20251118,000000,38.81,38.98,38.68,38.8741,234939,0
+EWJV.US,D,20251119,000000,38.86,39.1115,38.83,38.9352,36116,0
+EWJV.US,D,20251120,000000,38.95,39.1,38.2901,38.3108,47613,0
+EWJV.US,D,20251121,000000,38.99,39.4,38.9,39.2585,424508,0
+EWJV.US,D,20251124,000000,39.22,39.5437,39.14,39.5437,19468,0
+EWJV.US,D,20251125,000000,39.36,39.69,39.28,39.6765,84861,0
+EWJV.US,D,20251126,000000,40.01,40.3999,40.01,40.36,43793,0
+EWJV.US,D,20251128,000000,40.13,40.36,40.12,40.31,131998,0
+EWJV.US,D,20251201,000000,40.14,40.39,40.05,40.165,30700,0
+EWJV.US,D,20251202,000000,40.28,40.31,40.1,40.19,60238,0
+EWJV.US,D,20251203,000000,39.8,40.1,39.8,40.085,27861,0
+EWJV.US,D,20251204,000000,40.69,40.8575,40.5001,40.61,56852,0
+EWJV.US,D,20251205,000000,40.59,40.676,40.5,40.5431,129177,0
+EWJV.US,D,20251208,000000,40.58,40.67,40.35,40.385,35174,0
+EWJV.US,D,20251209,000000,40.59,40.7395,40.48,40.51,33501,0
+EWJV.US,D,20251210,000000,40.67,41.11,40.6185,40.9765,48932,0
+EWJV.US,D,20251211,000000,41.13,41.41,41.13,41.23,159954,0
+EWJV.US,D,20251212,000000,41.5,41.6,41.195,41.42,82677,0
+EWJV.US,D,20251215,000000,42.16,42.17,41.91,42.02,104636,0
+EWJV.US,D,20251216,000000,39.93,39.93,39.585,39.6655,90590,0
+EWJV.US,D,20251217,000000,39.46,39.53,39.15,39.15,89590,0
+EWJV.US,D,20251218,000000,39.49,39.57,39.3,39.33,88893,0
+EWJV.US,D,20251219,000000,39.53,39.69,39.525,39.54,94706,0
+EWJV.US,D,20251222,000000,39.44,39.558,39.335,39.5209,51352,0
+EWJV.US,D,20251223,000000,39.93,40.03,39.8,39.865,52017,0
+EWJV.US,D,20251224,000000,39.67,39.7952,39.605,39.736,46480,0
+EWJV.US,D,20251226,000000,39.66,39.75,39.59,39.695,88634,0
+EWJV.US,D,20251229,000000,39.74,39.91,39.74,39.8706,70910,0
+EWJV.US,D,20251230,000000,39.95,39.95,39.815,39.8228,63877,0
+EWJV.US,D,20251231,000000,39.77,39.82,39.614,39.7222,480161,0
+EWJV.US,D,20260102,000000,40,40.1,39.72,39.9,115545,0
+EWJV.US,D,20260105,000000,40.28,40.71,40.24,40.69,104722,0
+EWJV.US,D,20260106,000000,40.7,40.78,40.5801,40.62,156455,0
+EWJV.US,D,20260107,000000,40.68,40.7,40.525,40.59,86564,0
+EWJV.US,D,20260108,000000,40.5,40.78,40.5,40.745,79215,0
+EWJV.US,D,20260109,000000,41.29,41.6598,41.19,41.51,115102,0
+EWJV.US,D,20260112,000000,41.75,41.81,41.63,41.69,150072,0
+EWJV.US,D,20260113,000000,41.78,41.82,41.58,41.6428,215270,0
+EWJV.US,D,20260114,000000,41.99,42.19,41.9201,42.01,754528,0
+EWJV.US,D,20260115,000000,42.51,42.57,42.2,42.2241,105831,0
+EWJV.US,D,20260116,000000,42.35,42.45,42.3,42.44,142115,0
+EWJV.US,D,20260120,000000,41.7,41.81,41.4706,41.52,247994,0
+EWJV.US,D,20260121,000000,41.47,41.95,41.465,41.84,260481,0
+EWJV.US,D,20260122,000000,41.85,41.94,41.7,41.84,310650,0
+EWJV.US,D,20260123,000000,41.51,41.8499,41.46,41.7612,165702,0
+EWJV.US,D,20260126,000000,41.81,42,41.7401,41.7694,175494,0
+EWJV.US,D,20260127,000000,42.15,42.35,42.1075,42.2465,365596,0
+EWJV.US,D,20260128,000000,41.68,41.86,41.52,41.72,189758,0
+EWJV.US,D,20260129,000000,42.44,42.6699,42.03,42.59,129866,0
+EWJV.US,D,20260130,000000,42.63,42.7098,42.31,42.53,287623,0
+EWJV.US,D,20260202,000000,42.23,42.6199,42.13,42.6,157817,0
+EWJV.US,D,20260203,000000,42.9,43.42,42.83,43.42,606430,0
+EWJV.US,D,20260204,000000,44.16,44.51,44.11,44.21,344654,0
+EWJV.US,D,20260205,000000,43.82,44,43.66,43.7,203094,0
+EWJV.US,D,20260206,000000,44.85,45.4,44.85,45.32,215036,0
+EWJV.US,D,20260209,000000,45.52,46,45.46,45.92,334668,0
+EWJV.US,D,20260210,000000,46.85,47.02,46.57,46.66,466579,0
+EWJV.US,D,20260211,000000,47.08,47.27,46.8,47.16,920193,0
+EWJV.US,D,20260212,000000,47.47,47.69,47.2001,47.35,587732,0
+EWJV.US,D,20260213,000000,47.35,47.66,47.115,47.57,210890,0
+EWJV.US,D,20260217,000000,46.18,46.53,45.91,46.39,558439,0
+EWJV.US,D,20260218,000000,46.23,46.48,46.03,46.19,280672,0
diff --git a/daily/us/nasdaq etfs/ewzs.us.txt b/daily/us/nasdaq etfs/ewzs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f80fbe25f95b323752d37ab144b49c3987172813
--- /dev/null
+++ b/daily/us/nasdaq etfs/ewzs.us.txt	
@@ -0,0 +1,3867 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EWZS.US,D,20101004,000000,20.4215,20.5751,20.197,20.2708,85060.244524626,0
+EWZS.US,D,20101005,000000,20.7858,20.7858,20.3043,20.6824,59218.617668998,0
+EWZS.US,D,20101006,000000,20.8016,20.8016,20.6046,20.6283,211825.98657657,0
+EWZS.US,D,20101007,000000,21.1521,21.1521,20.5278,20.6283,154724.78586874,0
+EWZS.US,D,20101008,000000,20.643,21.1206,20.643,21.0999,59105.891873943,0
+EWZS.US,D,20101011,000000,21.9891,21.9891,21.1886,21.2033,74695.564665766,0
+EWZS.US,D,20101012,000000,21.5509,21.5598,20.9906,21.3461,109324.72579718,0
+EWZS.US,D,20101013,000000,21.3294,21.9379,21.3294,21.8838,54433.35689152,0
+EWZS.US,D,20101014,000000,22.1486,22.1486,21.6189,21.7154,97913.016256325,0
+EWZS.US,D,20101015,000000,21.8985,21.8985,21.6484,21.8168,61245.650884586,0
+EWZS.US,D,20101018,000000,21.8926,21.8985,21.7006,21.7006,98305.01766976,0
+EWZS.US,D,20101019,000000,21.5805,21.7006,19.1306,21.0054,116068.97809413,0
+EWZS.US,D,20101020,000000,21.1127,21.5598,21.1127,21.3382,77627.450884905,0
+EWZS.US,D,20101021,000000,21.5726,21.6868,21.0655,21.2122,82769.168906206,0
+EWZS.US,D,20101022,000000,21.2122,21.3461,21.0586,21.1285,21439.227562255,0
+EWZS.US,D,20101025,000000,21.3757,21.4141,21.2319,21.3294,42974.932156314,0
+EWZS.US,D,20101026,000000,21.4062,21.4909,21.1364,21.4367,28969.513781483,0
+EWZS.US,D,20101027,000000,21.483,21.483,21.0812,21.1127,34670.798587248,0
+EWZS.US,D,20101028,000000,21.4219,21.4219,21.158,21.2703,24469.621908604,0
+EWZS.US,D,20101029,000000,21.0734,21.5509,21.0734,21.5509,33416.597173796,0
+EWZS.US,D,20101101,000000,21.7912,21.8237,21.6327,21.8168,35314.655831077,0
+EWZS.US,D,20101102,000000,22.4224,22.4224,21.9743,22.1634,56530.462898628,0
+EWZS.US,D,20101103,000000,22.4588,22.4588,21.9379,22.2461,54825.358304955,0
+EWZS.US,D,20101104,000000,22.9502,22.9502,22.4667,22.7621,279142.58163088,0
+EWZS.US,D,20101105,000000,22.9502,22.9502,22.5494,22.6479,190259.81555141,0
+EWZS.US,D,20101108,000000,22.5553,22.5553,22.2392,22.45,34624.083392901,0
+EWZS.US,D,20101109,000000,22.5849,22.6912,21.9507,21.999,74998.19788132,0
+EWZS.US,D,20101110,000000,22.2077,23.8699,21.5224,21.8394,113898.7526524,0
+EWZS.US,D,20101111,000000,21.8306,21.8838,21.7341,21.8532,77174.516609278,0
+EWZS.US,D,20101112,000000,21.4219,21.8237,21.4219,21.6484,46063.212721746,0
+EWZS.US,D,20101115,000000,21.8838,21.9202,21.7085,21.7085,14679.742049756,0
+EWZS.US,D,20101116,000000,21.5352,21.5352,20.8991,20.8991,37524.48763324,0
+EWZS.US,D,20101117,000000,20.9522,21.4446,20.9522,21.2319,77356.29964815,0
+EWZS.US,D,20101118,000000,21.8532,21.8591,21.6711,21.7843,27294.875618906,0
+EWZS.US,D,20101119,000000,21.9291,21.9596,21.7085,21.8237,64586.802828114,0
+EWZS.US,D,20101122,000000,21.5805,21.9291,21.5598,21.9202,15771.455830696,0
+EWZS.US,D,20101123,000000,21.5726,21.5726,21.1433,21.2545,11599.58586595,0
+EWZS.US,D,20101124,000000,21.8591,21.8591,21.7085,21.8532,16160.410601022,0
+EWZS.US,D,20101126,000000,21.8532,21.8532,21.4515,21.7006,3138.042402888,0
+EWZS.US,D,20101129,000000,21.6711,21.8079,21.3826,21.8079,7295.6946997888,0
+EWZS.US,D,20101130,000000,21.739,22.1486,21.5145,22.125,21025.899647053,0
+EWZS.US,D,20101201,000000,21.8985,22.254,21.8306,21.9054,82172.026856725,0
+EWZS.US,D,20101202,000000,22.4588,22.4588,21.9291,22.1329,19443.676325467,0
+EWZS.US,D,20101203,000000,22.1998,22.3594,21.9379,22.3456,7291.632508976,0
+EWZS.US,D,20101206,000000,21.8926,22.5405,21.8926,22.5189,19982.932155866,0
+EWZS.US,D,20101207,000000,22.6912,22.7532,22.125,22.125,21632.181625863,0
+EWZS.US,D,20101208,000000,22.382,22.382,21.8306,21.9291,7270.3060072088,0
+EWZS.US,D,20101209,000000,21.8985,21.8985,21.4662,21.7154,20502.892579905,0
+EWZS.US,D,20101210,000000,21.7085,21.7085,21.2624,21.5726,9015.0169613064,0
+EWZS.US,D,20101213,000000,21.9291,22.0876,21.7085,22.0876,39791.190106782,0
+EWZS.US,D,20101214,000000,22.2077,22.3141,22.0551,22.2077,20079.40918767,0
+EWZS.US,D,20101215,000000,22.1703,22.2619,21.9379,21.9379,11375.149823543,0
+EWZS.US,D,20101216,000000,22.3219,22.3219,21.8463,21.9379,19552.33992971,0
+EWZS.US,D,20101217,000000,21.9665,21.9665,21.7459,21.8749,27534.544876862,0
+EWZS.US,D,20101220,000000,22.0551,22.125,21.8237,21.9743,86473.88692748,0
+EWZS.US,D,20101221,000000,22.2077,22.2835,21.9743,22.1014,22177.530742482,0
+EWZS.US,D,20101222,000000,22.2077,22.2461,21.7715,21.9507,29475.256537677,0
+EWZS.US,D,20101223,000000,21.9507,22.1417,21.8237,22.064,11336.559010822,0
+EWZS.US,D,20101227,000000,22.0551,22.3082,21.6484,21.8079,404937.46007856,0
+EWZS.US,D,20101228,000000,22.2461,22.2461,21.7242,21.9291,30284.648057127,0
+EWZS.US,D,20101229,000000,21.9379,22.0433,21.6189,22.0433,13015.259364211,0
+EWZS.US,D,20101230,000000,22.0433,22.5849,22.0433,22.5268,13127.985159266,0
+EWZS.US,D,20101231,000000,22.5494,22.6686,22.5494,22.6164,5385.4494700696,0
+EWZS.US,D,20110103,000000,23.0772,23.1767,22.8409,22.9443,40970.240990198,0
+EWZS.US,D,20110104,000000,22.9925,22.9925,22.577,22.9275,44201.71378178,0
+EWZS.US,D,20110105,000000,22.7227,22.7227,22.4972,22.6617,25633.439576471,0
+EWZS.US,D,20110106,000000,22.5721,22.6784,22.3298,22.5642,198247.09823708,0
+EWZS.US,D,20110107,000000,22.6331,22.6331,22.4224,22.6164,29097.472792086,0
+EWZS.US,D,20110110,000000,22.5021,22.5553,22.3988,22.5405,32666.107421131,0
+EWZS.US,D,20110111,000000,22.6863,22.7227,22.4972,22.7158,39146.31731525,0
+EWZS.US,D,20110112,000000,22.9561,22.9718,22.8281,22.9502,63841.390813965,0
+EWZS.US,D,20110113,000000,23.0171,23.0693,22.769,22.8281,74722.984453753,0
+EWZS.US,D,20110114,000000,22.6686,22.7621,22.5405,22.7532,67228.242404137,0
+EWZS.US,D,20110118,000000,22.9354,22.9561,22.7532,22.9502,68363.624736314,0
+EWZS.US,D,20110119,000000,23.0329,23.0329,22.707,22.8064,50376.243817236,0
+EWZS.US,D,20110120,000000,22.6912,22.8409,22.5337,22.5405,27473.61201467,0
+EWZS.US,D,20110121,000000,22.8497,22.8497,22.5553,22.6164,17160.725088674,0
+EWZS.US,D,20110124,000000,22.7621,22.9275,22.5405,22.9275,36436.836043113,0
+EWZS.US,D,20110125,000000,22.898,22.898,22.5642,22.6105,44192.573852451,0
+EWZS.US,D,20110126,000000,22.9443,22.9502,22.6479,22.7158,36935.469965384,0
+EWZS.US,D,20110127,000000,22.5937,22.5937,21.9379,22.1565,212040.26714194,0
+EWZS.US,D,20110128,000000,22.0708,22.0708,21.2782,21.3087,30815.779505901,0
+EWZS.US,D,20110131,000000,21.2929,21.6642,21.1797,21.4446,54050.495407414,0
+EWZS.US,D,20110201,000000,21.8306,21.8532,21.4584,21.6868,38551.206361175,0
+EWZS.US,D,20110202,000000,21.9822,21.9822,21.6031,21.6031,83894.395761352,0
+EWZS.US,D,20110203,000000,21.7912,21.7912,21.2929,21.3983,30070.367491752,0
+EWZS.US,D,20110204,000000,21.2929,21.2929,20.8873,20.8873,43411.61766869,0
+EWZS.US,D,20110207,000000,20.9453,21.0438,20.8223,20.9227,19637.645936778,0
+EWZS.US,D,20110208,000000,21.1049,21.3166,21.0438,21.2624,37709.317315222,0
+EWZS.US,D,20110209,000000,21.2457,21.2457,20.84,20.8479,43314.125089183,0
+EWZS.US,D,20110210,000000,20.5751,20.7858,20.4973,20.7267,75356.68622055,0
+EWZS.US,D,20110211,000000,20.7336,21.1433,20.7336,20.9148,50299.062191793,0
+EWZS.US,D,20110214,000000,21.1285,21.3294,21.0369,21.3166,38317.630389439,0
+EWZS.US,D,20110215,000000,21.1206,21.4446,21.1206,21.4062,40378.176679232,0
+EWZS.US,D,20110216,000000,21.4662,21.5145,21.1728,21.5145,48448.734276562,0
+EWZS.US,D,20110218,000000,21.5224,21.6189,21.3294,21.5598,7736.4424029776,0
+EWZS.US,D,20110222,000000,21.3629,21.4367,20.9759,20.9838,53117.207068173,0
+EWZS.US,D,20110223,000000,21.225,21.225,20.8991,21.0734,21344.781625858,0
+EWZS.US,D,20110224,000000,21.0438,21.1649,20.9148,21.1049,20818.7279156,0
+EWZS.US,D,20110225,000000,21.0999,21.1945,20.9906,21.0369,15346.956890758,0
+EWZS.US,D,20110228,000000,21.4062,21.4909,21.2841,21.3382,29750.469965244,0
+EWZS.US,D,20110301,000000,21.5224,21.5224,21.2388,21.2782,16653.966784777,0
+EWZS.US,D,20110302,000000,21.5066,21.5805,21.4288,21.5805,9808.1597175056,0
+EWZS.US,D,20110303,000000,21.5893,21.7085,21.5893,21.7085,15282.977385457,0
+EWZS.US,D,20110304,000000,21.8532,21.8532,21.611,21.7242,5329.5943463936,0
+EWZS.US,D,20110307,000000,21.5598,21.7715,21.158,21.158,50103.061485075,0
+EWZS.US,D,20110308,000000,21.4978,21.5598,21.1206,21.3294,17397.347703519,0
+EWZS.US,D,20110309,000000,21.4141,21.5598,21.3166,21.4584,18921.684806022,0
+EWZS.US,D,20110310,000000,21.5726,21.5726,21.2122,21.2122,14274.538516179,0
+EWZS.US,D,20110311,000000,21.1797,21.2545,21.0999,21.2545,24083.713781388,0
+EWZS.US,D,20110314,000000,21.2545,21.2545,21.0586,21.2319,4789.3229682912,0
+EWZS.US,D,20110315,000000,20.84,21.1206,20.6125,20.9838,29664.148410472,0
+EWZS.US,D,20110316,000000,21.0734,21.2841,20.774,20.8154,16802.236749444,0
+EWZS.US,D,20110317,000000,20.8528,21.1649,20.8528,20.8932,7989.3137810744,0
+EWZS.US,D,20110318,000000,21.2033,21.2388,21.1521,21.1886,8758.0833923968,0
+EWZS.US,D,20110321,000000,21.2841,21.3087,21.1886,21.2152,11858.550530266,0
+EWZS.US,D,20110322,000000,21.2457,21.2998,21.1797,21.2998,4163.74558312,0
+EWZS.US,D,20110323,000000,21.2388,21.4761,21.2388,21.4062,7737.4579506808,0
+EWZS.US,D,20110324,000000,21.4515,21.4515,21.355,21.4141,11306.092579726,0
+EWZS.US,D,20110325,000000,21.3087,21.5411,21.3087,21.4909,67474.004948311,0
+EWZS.US,D,20110328,000000,21.3983,21.5224,21.2998,21.2998,6596.9978799872,0
+EWZS.US,D,20110329,000000,21.5411,21.5509,21.4515,21.4515,6937.2063605592,0
+EWZS.US,D,20110330,000000,21.7085,22.1486,21.7085,22.0265,15591.70388723,0
+EWZS.US,D,20110331,000000,22.2461,22.3682,22.2077,22.2766,21594.606360845,0
+EWZS.US,D,20110401,000000,22.6242,22.8596,22.5405,22.8596,12736.999293534,0
+EWZS.US,D,20110404,000000,22.9443,23.2082,22.9187,23.2082,12601.931449009,0
+EWZS.US,D,20110405,000000,23.0861,23.1835,22.8911,23.0949,17789.349116954,0
+EWZS.US,D,20110406,000000,23.3736,23.3736,22.6863,22.8064,28841.55477088,0
+EWZS.US,D,20110407,000000,23.0644,23.1835,23.0644,23.0861,21603.746290174,0
+EWZS.US,D,20110408,000000,23.1904,23.3263,23.1471,23.3263,18776.461484465,0
+EWZS.US,D,20110411,000000,23.4474,23.4474,23.285,23.3066,33296.762544818,0
+EWZS.US,D,20110412,000000,23.3421,23.3421,22.8822,23.0093,7366.7830390128,0
+EWZS.US,D,20110413,000000,22.9866,23.0949,22.7532,22.9502,13706.84735009,0
+EWZS.US,D,20110414,000000,23.1767,23.1993,22.8497,23.156,12340.935689286,0
+EWZS.US,D,20110415,000000,23.1412,23.1993,23.0772,23.1707,7991.3448764808,0
+EWZS.US,D,20110418,000000,23.1629,23.1629,22.6558,22.7227,14453.274911942,0
+EWZS.US,D,20110419,000000,22.7749,23.2594,22.7749,23.1471,44741.985159882,0
+EWZS.US,D,20110420,000000,23.4474,23.6759,23.3687,23.6759,46928.459364872,0
+EWZS.US,D,20110421,000000,23.8699,23.9034,23.4642,23.668,19278.142049846,0
+EWZS.US,D,20110425,000000,23.7123,23.7123,23.3608,23.5646,9888.3879860584,0
+EWZS.US,D,20110426,000000,23.7527,23.9496,23.7123,23.8699,15666.854417266,0
+EWZS.US,D,20110427,000000,23.8502,24.0452,23.4937,23.7773,277797.99647184,0
+EWZS.US,D,20110428,000000,23.4849,23.5843,23.2594,23.5843,105821.08622114,0
+EWZS.US,D,20110429,000000,23.6513,23.7891,23.5095,23.6375,29228.478445799,0
+EWZS.US,D,20110502,000000,23.8699,23.927,23.7379,23.7527,5191.4798587584,0
+EWZS.US,D,20110503,000000,23.5095,23.5095,23.0693,23.156,30327.301060662,0
+EWZS.US,D,20110504,000000,23.4268,23.4268,22.707,22.7385,11997.680565605,0
+EWZS.US,D,20110505,000000,22.7227,22.8655,22.3594,22.4893,30032.792226734,0
+EWZS.US,D,20110506,000000,22.8281,23.1038,22.7158,23.0486,13005.103887179,0
+EWZS.US,D,20110509,000000,23.1323,23.1707,22.6331,23.0486,20847.16325129,0
+EWZS.US,D,20110510,000000,23.1471,23.2387,23.0693,23.1412,36615.572438876,0
+EWZS.US,D,20110511,000000,23.2436,23.2594,22.8655,22.8655,26685.546996986,0
+EWZS.US,D,20110512,000000,22.6026,22.9649,22.6026,22.9502,9392.8007068968,0
+EWZS.US,D,20110513,000000,22.8911,22.8911,22.5405,22.6331,11006.506007282,0
+EWZS.US,D,20110516,000000,22.45,22.7454,22.4352,22.5642,13866.288339493,0
+EWZS.US,D,20110517,000000,22.4588,22.707,22.3456,22.707,11115.169611524,0
+EWZS.US,D,20110518,000000,22.8596,22.8596,22.5494,22.8143,6154.219081392,0
+EWZS.US,D,20110519,000000,22.7454,22.7454,22.4746,22.4834,6585.826855252,0
+EWZS.US,D,20110520,000000,22.4431,22.5937,22.4273,22.4972,4374.9795053856,0
+EWZS.US,D,20110523,000000,22.1565,22.1565,21.8749,21.999,10341.322261686,0
+EWZS.US,D,20110524,000000,22.1841,22.3988,22.0797,22.3751,28309.407774403,0
+EWZS.US,D,20110525,000000,22.2766,22.4667,22.2461,22.45,10813.551943674,0
+EWZS.US,D,20110526,000000,22.5937,22.641,22.3988,22.641,28087.002827402,0
+EWZS.US,D,20110527,000000,22.6784,23.0486,22.6784,23.0486,10260.07844543,0
+EWZS.US,D,20110531,000000,23.1707,23.5646,23.1629,23.5646,12553.185159255,0
+EWZS.US,D,20110601,000000,23.5558,23.5558,23.1323,23.156,19276.110954439,0
+EWZS.US,D,20110602,000000,23.1767,23.3608,23.1707,23.3421,52490.614135298,0
+EWZS.US,D,20110603,000000,23.3204,23.5243,23.1767,23.5243,8139.614841148,0
+EWZS.US,D,20110606,000000,23.5843,23.5843,23.156,23.156,16552.412014457,0
+EWZS.US,D,20110607,000000,23.4642,23.4849,23.3953,23.4642,10707.934982541,0
+EWZS.US,D,20110608,000000,23.4937,23.4937,23.1471,23.2298,11485.844523192,0
+EWZS.US,D,20110609,000000,23.2535,23.3125,23.0861,23.3125,15960.347703491,0
+EWZS.US,D,20110610,000000,23.3608,23.3608,22.7828,22.9187,7868.4636043936,0
+EWZS.US,D,20110613,000000,22.8655,23.0949,22.7454,22.9925,28593.761131299,0
+EWZS.US,D,20110614,000000,23.0693,23.1471,22.9649,22.9649,10067.124381822,0
+EWZS.US,D,20110615,000000,22.7995,22.9275,22.4972,22.5937,11327.419081493,0
+EWZS.US,D,20110616,000000,22.3988,22.4972,22.1703,22.2392,9171.4113075992,0
+EWZS.US,D,20110617,000000,22.5021,22.5642,22.1565,22.3219,7369.8296821224,0
+EWZS.US,D,20110620,000000,22.4588,22.4588,22.1703,22.2392,21728.658657667,0
+EWZS.US,D,20110621,000000,22.3219,22.4667,22.3141,22.4273,19200.960424402,0
+EWZS.US,D,20110622,000000,21.9596,22.0876,21.8532,21.867,9239.4530037136,0
+EWZS.US,D,20110623,000000,21.5647,21.7538,21.3087,21.6031,32233.484099568,0
+EWZS.US,D,20110624,000000,21.8838,21.8838,21.6868,21.739,4370.9173145728,0
+EWZS.US,D,20110627,000000,21.7341,21.9133,21.7341,21.8237,3794.0862191552,0
+EWZS.US,D,20110628,000000,22.0876,22.3899,22.0876,22.3141,39036.638163305,0
+EWZS.US,D,20110629,000000,22.4224,22.5642,22.3141,22.5494,11411.709540858,0
+EWZS.US,D,20110630,000000,22.7454,22.7916,22.4893,22.6991,9716.7604242176,0
+EWZS.US,D,20110701,000000,22.7621,22.8822,22.6686,22.7532,25206.909541127,0
+EWZS.US,D,20110705,000000,22.9108,22.9787,22.7385,22.8143,15691.227562143,0
+EWZS.US,D,20110706,000000,22.6164,22.7296,22.4746,22.4746,16397.033215867,0
+EWZS.US,D,20110707,000000,22.8911,22.9925,22.8064,22.9354,21712.409894416,0
+EWZS.US,D,20110708,000000,22.6617,22.6617,22.45,22.6026,27477.674205482,0
+EWZS.US,D,20110711,000000,22.1703,22.1772,21.8306,21.8532,24879.903180697,0
+EWZS.US,D,20110712,000000,21.8985,21.9133,21.7085,21.7242,14107.988692854,0
+EWZS.US,D,20110713,000000,21.8926,22.2077,21.8532,22.2077,12130.717314724,0
+EWZS.US,D,20110714,000000,22.1093,22.1093,21.8591,21.8926,8090.8685513944,0
+EWZS.US,D,20110715,000000,21.9379,21.9379,21.6327,21.8001,18630.222615204,0
+EWZS.US,D,20110718,000000,21.5726,21.6031,21.3294,21.5598,13092.440989654,0
+EWZS.US,D,20110719,000000,21.5352,21.6947,21.4584,21.677,35207.007774538,0
+EWZS.US,D,20110720,000000,21.4367,21.7085,21.4367,21.5982,11541.699646868,0
+EWZS.US,D,20110721,000000,21.8001,21.8926,21.6947,21.8001,30380.109541228,0
+EWZS.US,D,20110722,000000,21.9507,22.0433,21.8237,21.9379,22651.791519876,0
+EWZS.US,D,20110725,000000,21.9379,22.1093,21.8838,21.9291,63811.939930572,0
+EWZS.US,D,20110726,000000,22.1841,22.1841,21.867,21.9054,13329.0636045,0
+EWZS.US,D,20110727,000000,21.9507,21.9507,21.1945,21.3225,31269.729329231,0
+EWZS.US,D,20110728,000000,21.2152,21.4978,21.1049,21.3294,18823.176678812,0
+EWZS.US,D,20110729,000000,21.2624,21.4978,21.1728,21.4446,15551.081979102,0
+EWZS.US,D,20110801,000000,21.867,21.867,21.3166,21.4761,9316.6346291568,0
+EWZS.US,D,20110802,000000,21.5509,21.5509,20.8932,20.8932,63751.00706838,0
+EWZS.US,D,20110803,000000,20.8784,21.0153,20.2364,20.5682,15130.645229977,0
+EWZS.US,D,20110804,000000,20.197,20.197,18.8273,18.8873,89403.742051212,0
+EWZS.US,D,20110805,000000,19.4555,19.4555,18.1488,18.5703,88668.485514095,0
+EWZS.US,D,20110808,000000,18.267,18.3133,16.9061,16.9219,147942.95830677,0
+EWZS.US,D,20110809,000000,17.429,17.8308,17.0814,17.6703,51092.204947992,0
+EWZS.US,D,20110810,000000,17.6171,17.8308,17.2016,17.301,41496.294700455,0
+EWZS.US,D,20110811,000000,17.8958,18.1232,17.5068,18.1232,27777.260777926,0
+EWZS.US,D,20110812,000000,18.5949,18.6619,18.2315,18.654,51190.713075202,0
+EWZS.US,D,20110815,000000,18.911,19.1828,18.911,19.1749,11682.860777613,0
+EWZS.US,D,20110816,000000,19.1591,19.2881,18.8873,19.1828,26471.266431611,0
+EWZS.US,D,20110817,000000,19.5087,19.5993,19.295,19.5993,17069.325795386,0
+EWZS.US,D,20110818,000000,18.911,18.911,18.6619,18.7672,12255.629682218,0
+EWZS.US,D,20110819,000000,18.7741,19.0616,18.7593,18.7593,11912.374558536,0
+EWZS.US,D,20110822,000000,19.1749,19.3511,18.715,18.8657,26855.143463421,0
+EWZS.US,D,20110823,000000,18.7593,19.0311,18.7593,18.9651,17709.120848402,0
+EWZS.US,D,20110824,000000,18.9494,19.1896,18.911,19.0784,53304.067845562,0
+EWZS.US,D,20110825,000000,19.1306,19.1591,18.8499,19.0016,26390.022615355,0
+EWZS.US,D,20110826,000000,18.8115,19.1828,18.7298,19.1828,5419.9780919784,0
+EWZS.US,D,20110829,000000,19.3344,19.8996,19.3344,19.8248,11897.141342988,0
+EWZS.US,D,20110830,000000,19.8996,20.1881,19.8031,20.0138,19812.320141729,0
+EWZS.US,D,20110831,000000,20.3801,20.5525,20.2502,20.4835,15439.37173175,0
+EWZS.US,D,20110901,000000,20.8528,21.0734,20.6568,20.7642,12080.955477267,0
+EWZS.US,D,20110902,000000,20.2945,20.3506,20.0611,20.2364,44112.345583898,0
+EWZS.US,D,20110906,000000,19.2123,19.684,19.0311,19.684,22560.392226588,0
+EWZS.US,D,20110907,000000,20.0138,20.3723,19.9784,20.3043,41924.855831206,0
+EWZS.US,D,20110908,000000,19.9853,20.1192,19.8415,19.9538,19852.942049857,0
+EWZS.US,D,20110909,000000,19.5993,19.5993,19.1158,19.167,41602.927209291,0
+EWZS.US,D,20110912,000000,18.9179,19.2182,18.3871,18.7071,10570.836042609,0
+EWZS.US,D,20110913,000000,18.6983,19.0163,18.5309,18.5703,9657.858657432,0
+EWZS.US,D,20110914,000000,18.4856,18.6097,18.1862,18.6097,2625.190812772,0
+EWZS.US,D,20110915,000000,19.0478,19.0478,18.654,18.911,21328.532862606,0
+EWZS.US,D,20110916,000000,18.973,18.9947,18.7436,18.911,29216.291873361,0
+EWZS.US,D,20110919,000000,18.1922,18.2,17.9499,18.2,4452.1611308288,0
+EWZS.US,D,20110920,000000,17.9588,18.2158,17.8121,17.8121,11053.221201629,0
+EWZS.US,D,20110921,000000,17.8002,17.8002,17.2469,17.2469,22244.556890893,0
+EWZS.US,D,20110922,000000,16.0514,16.3921,15.6713,15.9175,64138.946291002,0
+EWZS.US,D,20110923,000000,16.1558,16.4965,16.1273,16.465,17411.565371364,0
+EWZS.US,D,20110926,000000,16.725,16.7555,16.1194,16.7476,45279.209894875,0
+EWZS.US,D,20110927,000000,17.238,17.3069,16.982,16.982,5398.6515902112,0
+EWZS.US,D,20110928,000000,17.1021,17.1021,16.3616,16.3695,50943.934983325,0
+EWZS.US,D,20110929,000000,16.7703,16.7703,16.3921,16.4886,18831.301060438,0
+EWZS.US,D,20110930,000000,16.2622,16.2622,15.7944,15.8082,7726.2869259456,0
+EWZS.US,D,20111003,000000,15.8003,15.9382,15.3375,15.439,59854.350531202,0
+EWZS.US,D,20111004,000000,15.2942,15.4675,15.0461,15.4675,35578.698233909,0
+EWZS.US,D,20111005,000000,15.5827,15.8476,15.5827,15.8476,8855.575971904,0
+EWZS.US,D,20111006,000000,16.2759,16.4965,16.2759,16.4808,7246.9484100352,0
+EWZS.US,D,20111007,000000,16.7772,16.9219,16.5891,16.725,22734.050883835,0
+EWZS.US,D,20111010,000000,17.1563,17.2016,17.0627,17.0627,3018.2077739104,0
+EWZS.US,D,20111011,000000,16.9731,17.171,16.9652,17.1247,8884.0113075936,0
+EWZS.US,D,20111012,000000,17.3818,17.7451,17.3601,17.685,12421.163957839,0
+EWZS.US,D,20111013,000000,17.2311,17.4802,17.1937,17.4202,15978.627562149,0
+EWZS.US,D,20111014,000000,17.6929,17.8958,17.625,17.8958,8261.480565532,0
+EWZS.US,D,20111017,000000,17.4881,17.4881,17.3453,17.3453,462.074204956,0
+EWZS.US,D,20111018,000000,17.2685,17.6555,17.2685,17.5915,5145.7802121144,0
+EWZS.US,D,20111019,000000,17.5068,17.5068,17.3975,17.3975,18864.814134643,0
+EWZS.US,D,20111020,000000,17.2311,17.3158,16.982,17.2853,9359.2876326912,0
+EWZS.US,D,20111021,000000,17.5068,17.6082,17.4674,17.5344,6744.2522969512,0
+EWZS.US,D,20111024,000000,17.7766,17.9873,17.7766,17.9736,16009.093993245,0
+EWZS.US,D,20111025,000000,17.5649,17.7165,17.5432,17.6171,21780.45159053,0
+EWZS.US,D,20111026,000000,17.6988,17.8062,17.6703,17.8062,4360.7618375408,0
+EWZS.US,D,20111027,000000,18.5397,18.8795,18.3871,18.7741,36107.798587276,0
+EWZS.US,D,20111028,000000,18.8588,19.1503,18.6619,19.1503,13643.883392492,0
+EWZS.US,D,20111031,000000,19.04,19.04,18.783,18.783,17937.619081622,0
+EWZS.US,D,20111101,000000,17.6319,18.1557,17.6319,18.1173,6319.7533570136,0
+EWZS.US,D,20111102,000000,18.5397,18.5397,18.5397,18.5397,330.05300354,0
+EWZS.US,D,20111103,000000,18.4019,18.4176,18.2158,18.4019,13418.431802382,0
+EWZS.US,D,20111104,000000,18.267,18.3664,18.0937,18.1232,14899.100353647,0
+EWZS.US,D,20111107,000000,18.2995,18.2995,18.1173,18.1606,17212.518021537,0
+EWZS.US,D,20111108,000000,18.4019,18.5171,18.2729,18.5171,27775.22968252,0
+EWZS.US,D,20111109,000000,18.1784,18.1784,17.1484,17.625,211329.3837497,0
+EWZS.US,D,20111110,000000,18.1695,18.1695,17.7609,17.7609,33603.457951185,0
+EWZS.US,D,20111111,000000,18.1173,18.1321,18.1173,18.1173,395.0480565448,0
+EWZS.US,D,20111114,000000,18.1922,18.1922,18.0622,18.14,7788.2353358408,0
+EWZS.US,D,20111115,000000,18.1784,18.3064,18.0031,18.3064,14134.392933138,0
+EWZS.US,D,20111116,000000,17.942,18.0494,17.8515,17.8731,31118.412721454,0
+EWZS.US,D,20111117,000000,17.8564,17.9273,17.5255,17.5807,33094.668551882,0
+EWZS.US,D,20111118,000000,17.7609,17.7609,17.4881,17.5344,10658.173145084,0
+EWZS.US,D,20111121,000000,17.3256,17.3256,17.0036,17.0814,14792.467844811,0
+EWZS.US,D,20111122,000000,16.786,17.0627,16.786,16.9574,3183.742049532,0
+EWZS.US,D,20111123,000000,16.8323,16.8628,16.3084,16.3784,9680.2007069024,0
+EWZS.US,D,20111125,000000,16.3449,16.3784,16.1814,16.1903,9451.7024736824,0
+EWZS.US,D,20111128,000000,16.786,16.786,16.6324,16.7319,28276.910247901,0
+EWZS.US,D,20111129,000000,16.6324,16.7772,16.6255,16.7772,10640.90883413,0
+EWZS.US,D,20111130,000000,17.4802,17.5876,17.238,17.4802,17480.622615182,0
+EWZS.US,D,20111201,000000,17.5728,17.7687,17.5432,17.6703,7746.5978800096,0
+EWZS.US,D,20111202,000000,17.7687,17.8377,17.685,17.685,39041.715901821,0
+EWZS.US,D,20111205,000000,17.9588,18.0415,17.7687,17.9204,8945.9597174888,0
+EWZS.US,D,20111206,000000,17.7845,17.9204,17.7451,17.8958,22342.0494704,0
+EWZS.US,D,20111207,000000,17.752,17.8515,17.6703,17.6703,24047.154064073,0
+EWZS.US,D,20111208,000000,17.4979,17.4979,17.1937,17.1937,6636.604240412,0
+EWZS.US,D,20111209,000000,17.4507,17.7914,17.4507,17.7609,20778.106007472,0
+EWZS.US,D,20111212,000000,17.4674,17.4674,17.0263,17.2921,9409.049470148,0
+EWZS.US,D,20111213,000000,17.0716,17.0716,16.8628,16.8628,15497.257950832,0
+EWZS.US,D,20111214,000000,16.7772,16.8323,16.6944,16.7614,496369.25089306,0
+EWZS.US,D,20111215,000000,16.8983,17.0125,16.8983,16.9574,2354.0395760176,0
+EWZS.US,D,20111216,000000,17.0627,17.1385,16.9652,17.0568,13828.713074474,0
+EWZS.US,D,20111219,000000,16.8687,16.8687,16.5566,16.5566,24085.744876794,0
+EWZS.US,D,20111220,000000,16.7939,16.8067,16.6797,16.6944,131428.12155733,0
+EWZS.US,D,20111221,000000,16.7378,18.3428,16.5064,16.8244,182302.99929684,0
+EWZS.US,D,20111222,000000,16.7319,16.7555,16.4965,16.6649,15849.653003842,0
+EWZS.US,D,20111223,000000,16.6491,16.7703,16.596,16.7703,165278.35760039,0
+EWZS.US,D,20111227,000000,16.7555,16.854,16.7555,16.7614,8986.5816256168,0
+EWZS.US,D,20111228,000000,16.6649,16.6649,16.465,16.5566,20201.274912054,0
+EWZS.US,D,20111229,000000,16.6107,16.7555,16.6029,16.7476,53941.831803171,0
+EWZS.US,D,20111230,000000,16.7122,16.9544,16.7122,16.8717,22400.951237186,0
+EWZS.US,D,20120103,000000,17.0509,17.3601,17.0509,17.2469,11781.368904823,0
+EWZS.US,D,20120104,000000,17.3512,17.4586,17.3158,17.3601,20674.520141746,0
+EWZS.US,D,20120105,000000,17.3069,17.3315,17.1021,17.1021,13313.830388952,0
+EWZS.US,D,20120106,000000,17.1769,17.2232,17.0509,17.1336,22096.286926226,0
+EWZS.US,D,20120109,000000,17.2469,17.4202,17.1769,17.4202,92332.581627241,0
+EWZS.US,D,20120110,000000,17.752,17.8002,17.6929,17.6929,8145.7081273672,0
+EWZS.US,D,20120111,000000,17.6772,17.8002,17.6624,17.7914,12587.713781164,0
+EWZS.US,D,20120112,000000,17.9056,17.9667,17.7687,17.9667,10937.448763464,0
+EWZS.US,D,20120113,000000,17.5994,17.8564,17.4802,17.8515,32612.283392862,0
+EWZS.US,D,20120117,000000,18.2729,18.2729,18.0169,18.071,17512.104593981,0
+EWZS.US,D,20120118,000000,18.1784,18.5092,18.1784,18.4935,14227.823321832,0
+EWZS.US,D,20120119,000000,18.5397,18.654,18.5309,18.654,8986.5816256168,0
+EWZS.US,D,20120120,000000,18.6766,18.8873,18.6471,18.8873,27011.537809714,0
+EWZS.US,D,20120123,000000,18.8873,18.9031,18.7672,18.8657,6128.830388812,0
+EWZS.US,D,20120124,000000,18.6687,19.0094,18.6687,18.9868,23072.228269001,0
+EWZS.US,D,20120125,000000,18.7593,19.1503,18.7593,19.1503,4613.6332156376,0
+EWZS.US,D,20120126,000000,19.1896,19.2753,19.1,19.1,19991.056537492,0
+EWZS.US,D,20120127,000000,19.2123,19.4929,19.1503,19.4929,24868.732155962,0
+EWZS.US,D,20120130,000000,19.2271,19.2271,18.9267,19.0922,27002.397880385,0
+EWZS.US,D,20120131,000000,19.4132,19.4132,19.1818,19.2507,16139.084099254,0
+EWZS.US,D,20120201,000000,19.6347,20.0286,19.62,19.9784,47556.06784545,0
+EWZS.US,D,20120202,000000,20.1359,20.2945,19.9922,20.2945,18145.806360778,0
+EWZS.US,D,20120203,000000,20.711,21.158,20.2649,20.3801,102409.86148609,0
+EWZS.US,D,20120206,000000,20.3998,20.454,20.2127,20.257,28342.920848609,0
+EWZS.US,D,20120207,000000,20.2442,20.3801,20.2364,20.3565,10501.778798791,0
+EWZS.US,D,20120208,000000,20.4835,20.5682,20.3998,20.4599,33105.839576617,0
+EWZS.US,D,20120209,000000,20.4599,20.4599,20.1665,20.1881,113377.77668065,0
+EWZS.US,D,20120210,000000,19.9616,20.2502,19.9616,20.2502,9700.5116609664,0
+EWZS.US,D,20120213,000000,20.3043,20.5525,20.3043,20.3929,44601.839576841,0
+EWZS.US,D,20120214,000000,20.5131,20.5436,20.387,20.5436,30935.614134878,0
+EWZS.US,D,20120215,000000,20.8016,20.8311,20.6371,20.711,30262.306007657,0
+EWZS.US,D,20120216,000000,20.7051,21.0241,20.7051,20.9975,14010.496113347,0
+EWZS.US,D,20120217,000000,21.0812,21.2998,21.0812,21.2152,18735.839576337,0
+EWZS.US,D,20120221,000000,21.3983,21.3983,21.2033,21.225,72993.506715203,0
+EWZS.US,D,20120222,000000,21.3225,21.4288,21.225,21.4219,19395.945583417,0
+EWZS.US,D,20120223,000000,21.2782,21.5352,21.2782,21.4367,23403.296820244,0
+EWZS.US,D,20120224,000000,21.4515,21.6642,21.3983,21.4584,25191.676325579,0
+EWZS.US,D,20120227,000000,21.355,21.4515,21.2624,21.4219,26872.407774375,0
+EWZS.US,D,20120228,000000,21.6031,21.8001,21.5726,21.8001,31251.449470574,0
+EWZS.US,D,20120229,000000,21.8148,21.8148,21.483,21.5618,14252.196466709,0
+EWZS.US,D,20120301,000000,21.9596,21.9596,21.7242,21.8838,72723.371026152,0
+EWZS.US,D,20120302,000000,21.7784,21.7784,21.6405,21.6563,58625.53781033,0
+EWZS.US,D,20120305,000000,21.6711,21.677,21.5598,21.5598,25152.069965154,0
+EWZS.US,D,20120306,000000,21.1206,21.1206,20.7858,20.8223,26776.946290274,0
+EWZS.US,D,20120307,000000,20.9148,21.2122,20.9069,21.2122,19177.602827229,0
+EWZS.US,D,20120308,000000,21.4978,21.7341,21.355,21.6327,136258.06643375,0
+EWZS.US,D,20120309,000000,21.5145,21.6642,21.3294,21.3461,84389.983040514,0
+EWZS.US,D,20120312,000000,21.0812,21.0812,20.774,20.9759,9581.692579692,0
+EWZS.US,D,20120313,000000,20.8932,21.4515,20.8932,21.4515,82508.173146484,0
+EWZS.US,D,20120314,000000,21.2457,21.4446,21.2122,21.3894,34045.221202077,0
+EWZS.US,D,20120315,000000,21.3894,21.3983,21.2545,21.355,32878.3568911,0
+EWZS.US,D,20120316,000000,21.3461,21.3461,21.2033,21.2122,28839.523675474,0
+EWZS.US,D,20120319,000000,21.1649,21.2388,21.1206,21.1206,8900.2600708448,0
+EWZS.US,D,20120320,000000,20.8479,20.9975,20.7484,20.9906,22860.994346735,0
+EWZS.US,D,20120321,000000,20.9906,21.0527,20.8991,21.0241,5606.8388693672,0
+EWZS.US,D,20120322,000000,20.8104,20.8104,20.6125,20.6893,72304.965372434,0
+EWZS.US,D,20120323,000000,20.6824,20.8991,20.648,20.8991,99042.305302283,0
+EWZS.US,D,20120326,000000,21.03,21.158,21.03,21.1433,96569.446644991,0
+EWZS.US,D,20120327,000000,21.1797,21.2457,21.03,21.03,14406.559717595,0
+EWZS.US,D,20120328,000000,20.9906,20.9906,20.6125,20.6746,106304.48692787,0
+EWZS.US,D,20120329,000000,20.4835,20.6283,20.4156,20.5751,108458.46360635,0
+EWZS.US,D,20120330,000000,20.8065,20.8065,20.7061,20.7208,18293.060777742,0
+EWZS.US,D,20120402,000000,20.5978,20.8991,20.5879,20.8932,28194.650883942,0
+EWZS.US,D,20120403,000000,20.9453,21.0054,20.84,20.9365,8055.3243817824,0
+EWZS.US,D,20120404,000000,20.7405,20.8932,20.711,20.8705,65040.752651444,0
+EWZS.US,D,20120405,000000,20.8932,20.9365,20.8705,20.8705,8523.4918729576,0
+EWZS.US,D,20120409,000000,20.7484,20.7484,20.6568,20.6746,13491.551237012,0
+EWZS.US,D,20120410,000000,20.5879,20.5879,20.2502,20.3161,43928.531449619,0
+EWZS.US,D,20120411,000000,20.5072,20.5072,20.1359,20.1517,25156.132155967,0
+EWZS.US,D,20120412,000000,20.387,20.4372,20.3644,20.4087,11823.006360654,0
+EWZS.US,D,20120413,000000,20.1802,20.4294,20.1428,20.1576,10638.877738723,0
+EWZS.US,D,20120416,000000,20.2285,20.2285,20.0985,20.1576,3164.4466431712,0
+EWZS.US,D,20120417,000000,20.1802,20.2442,20.0837,20.0837,11129.387279369,0
+EWZS.US,D,20120418,000000,19.8484,20.0611,19.8484,20.0286,22556.330035775,0
+EWZS.US,D,20120419,000000,20.0355,20.1044,20,20.0611,3321.8565371672,0
+EWZS.US,D,20120420,000000,20.1044,20.2876,20.0749,20.1192,22731.004240726,0
+EWZS.US,D,20120423,000000,19.7421,19.7588,19.6288,19.7519,10631.768904801,0
+EWZS.US,D,20120424,000000,19.8543,19.939,19.8543,19.939,20815.68127249,0
+EWZS.US,D,20120425,000000,20.0286,20.0286,19.8632,19.9173,8376.2374559936,0
+EWZS.US,D,20120426,000000,19.8484,20.0611,19.7736,20.0611,149801.41060363,0
+EWZS.US,D,20120427,000000,20.0138,20.1281,20.0138,20.0837,7521.1462898992,0
+EWZS.US,D,20120430,000000,20.1576,20.1576,19.9213,19.9981,25430.330035831,0
+EWZS.US,D,20120501,000000,20.1192,20.257,20.0916,20.1192,24726.555477514,0
+EWZS.US,D,20120502,000000,19.9784,19.9784,19.6672,19.7736,26801.319435151,0
+EWZS.US,D,20120503,000000,19.7135,19.9685,19.5855,19.9173,35484.252297511,0
+EWZS.US,D,20120504,000000,19.9479,19.9479,19.6958,19.7421,29822.573852171,0
+EWZS.US,D,20120507,000000,19.6958,19.8484,19.6672,19.8248,11262.424028488,0
+EWZS.US,D,20120508,000000,19.5697,19.6672,19.4851,19.6288,38947.269965423,0
+EWZS.US,D,20120509,000000,19.3511,19.3511,19.1828,19.1975,17835.048763598,0
+EWZS.US,D,20120510,000000,19.2881,19.3797,19.2665,19.2665,63297.05724505,0
+EWZS.US,D,20120511,000000,19.3177,19.4929,19.2753,19.3177,15756.222615148,0
+EWZS.US,D,20120514,000000,18.8499,18.8499,18.4787,18.4787,46016.497527398,0
+EWZS.US,D,20120515,000000,18.4019,18.458,18.071,18.0858,25236.36042452,0
+EWZS.US,D,20120516,000000,18.3802,18.3802,17.7687,18.01,147529.63039157,0
+EWZS.US,D,20120517,000000,18.1094,18.1094,17.5255,17.5876,34455.50247417,0
+EWZS.US,D,20120518,000000,17.2921,17.3512,16.9889,17.2094,12105.328622144,0
+EWZS.US,D,20120521,000000,17.2606,17.3601,17.11,17.2921,216953.48693002,0
+EWZS.US,D,20120522,000000,17.11,17.3158,16.786,16.8323,14765.048056825,0
+EWZS.US,D,20120523,000000,16.7939,16.8983,16.4463,16.8983,25265.811307913,0
+EWZS.US,D,20120524,000000,16.8382,16.8756,16.7033,16.8165,12154.074911898,0
+EWZS.US,D,20120525,000000,16.982,17.5068,16.982,17.4979,16516.867844845,0
+EWZS.US,D,20120529,000000,17.9588,17.9588,17.7165,17.8121,47016.81201505,0
+EWZS.US,D,20120530,000000,17.5127,17.5127,17.3896,17.4202,33601.426855778,0
+EWZS.US,D,20120531,000000,17.2705,17.5068,17.2321,17.4792,22978.797880306,0
+EWZS.US,D,20120601,000000,17.1632,17.1632,16.8165,16.8165,2369.2727915656,0
+EWZS.US,D,20120604,000000,16.8382,16.8382,16.6029,16.6324,14499.99010629,0
+EWZS.US,D,20120605,000000,16.788,16.8668,16.658,16.6866,8529.5851591768,0
+EWZS.US,D,20120606,000000,16.7328,16.8668,16.7043,16.8096,124727.53781162,0
+EWZS.US,D,20120607,000000,17.0509,17.2882,17.0026,17.0026,22197.841696546,0
+EWZS.US,D,20120608,000000,16.8353,16.98,16.7496,16.98,11075.563251099,0
+EWZS.US,D,20120611,000000,17.1247,17.1247,16.9446,16.9446,926.1795053184,0
+EWZS.US,D,20120612,000000,16.9652,16.9731,16.8904,16.9475,13992.21625469,0
+EWZS.US,D,20120613,000000,17.0509,17.171,17.0509,17.0814,3224.36395766,0
+EWZS.US,D,20120614,000000,17.1247,17.2094,17.1188,17.2094,1262.3257950776,0
+EWZS.US,D,20120615,000000,17.3118,17.4349,17.3118,17.3867,15934.959010911,0
+EWZS.US,D,20120618,000000,17.3896,17.556,17.3158,17.5127,51888.394347301,0
+EWZS.US,D,20120619,000000,17.6624,17.8731,17.6624,17.8731,8667.699646812,0
+EWZS.US,D,20120620,000000,17.8889,17.8889,17.7609,17.7845,4578.0890460256,0
+EWZS.US,D,20120621,000000,17.7884,17.7884,17.3374,17.3374,6169.45229694,0
+EWZS.US,D,20120622,000000,17.3867,17.3867,17.1336,17.173,19661.003533952,0
+EWZS.US,D,20120625,000000,17.0105,17.0105,16.8412,16.9347,13753.562544438,0
+EWZS.US,D,20120626,000000,16.918,16.918,16.7565,16.7703,3173.5865725,0
+EWZS.US,D,20120627,000000,16.7122,16.7703,16.5723,16.5723,11910.34346313,0
+EWZS.US,D,20120628,000000,16.4118,16.5645,16.4118,16.5645,8574.2692581176,0
+EWZS.US,D,20120629,000000,17.2705,17.5738,17.2488,17.5738,10205.238869457,0
+EWZS.US,D,20120702,000000,17.7274,17.7963,17.7106,17.7402,2078.8261484504,0
+EWZS.US,D,20120703,000000,17.8948,17.9342,17.7727,17.9046,9145.007067316,0
+EWZS.US,D,20120705,000000,17.9125,17.9125,17.7106,17.8495,3777.837455904,0
+EWZS.US,D,20120706,000000,17.5068,17.5068,17.4034,17.4871,4564.886925884,0
+EWZS.US,D,20120709,000000,17.5511,17.5511,17.2488,17.3118,14257.274205225,0
+EWZS.US,D,20120710,000000,17.4034,17.4349,17.2409,17.2409,10540.369611513,0
+EWZS.US,D,20120711,000000,17.1632,17.2803,16.9623,17.042,14748.799293574,0
+EWZS.US,D,20120712,000000,16.8096,16.9347,16.8018,16.9347,8784.48763268,0
+EWZS.US,D,20120713,000000,17.1789,17.1789,17.0716,17.0804,10007.207067333,0
+EWZS.US,D,20120716,000000,17.1956,17.1956,16.9022,16.9711,10001.113781114,0
+EWZS.US,D,20120717,000000,17.1336,17.1582,16.9465,17.1021,5925.720848172,0
+EWZS.US,D,20120718,000000,17.1582,17.2882,17.1582,17.2705,3219.286219144,0
+EWZS.US,D,20120719,000000,17.4034,17.5255,17.4034,17.5255,13697.707420762,0
+EWZS.US,D,20120720,000000,17.3276,17.3483,17.1878,17.1878,1954.92932866,0
+EWZS.US,D,20120723,000000,16.8796,16.8796,16.7122,16.788,6434.5102474752,0
+EWZS.US,D,20120724,000000,16.9465,16.9465,16.7496,16.7496,11632.083392453,0
+EWZS.US,D,20120725,000000,16.9711,17.0026,16.8668,17.0026,6898.6155478376,0
+EWZS.US,D,20120726,000000,17.2045,17.4261,17.1336,17.4093,43465.44169696,0
+EWZS.US,D,20120727,000000,17.625,18.1035,17.625,17.9814,36557.686219794,0
+EWZS.US,D,20120730,000000,17.9962,17.9962,17.8091,17.9667,19741.231802505,0
+EWZS.US,D,20120731,000000,17.9883,17.9883,17.8032,17.8357,7114.9272086192,0
+EWZS.US,D,20120801,000000,17.9578,18.135,17.7884,18.0878,36268.255124382,0
+EWZS.US,D,20120802,000000,17.8495,17.9263,17.8426,17.9263,14749.814841277,0
+EWZS.US,D,20120803,000000,18.205,18.3802,18.205,18.3576,5577.3879859744,0
+EWZS.US,D,20120806,000000,18.4797,18.7485,18.4797,18.6648,16988.08197913,0
+EWZS.US,D,20120807,000000,18.6431,18.7889,18.589,18.6284,13641.852297086,0
+EWZS.US,D,20120808,000000,18.652,18.8105,18.652,18.8105,2209.8318021632,0
+EWZS.US,D,20120809,000000,18.9356,18.9592,18.782,18.9189,7215.466431236,0
+EWZS.US,D,20120810,000000,18.8883,19.1562,18.8883,19.1562,11070.485512583,0
+EWZS.US,D,20120813,000000,18.9435,19.1483,18.912,19.1483,14812.778798875,0
+EWZS.US,D,20120814,000000,19.0518,19.104,18.8499,18.8499,20331.265018064,0
+EWZS.US,D,20120815,000000,18.8795,18.9878,18.8795,18.9878,6594.9667845808,0
+EWZS.US,D,20120816,000000,19.1956,19.2665,19.1128,19.2665,20103.782332547,0
+EWZS.US,D,20120817,000000,19.2349,19.3265,19.2349,19.3186,3525.9816255104,0
+EWZS.US,D,20120820,000000,19.1867,19.3728,19.1867,19.3649,15472.884805955,0
+EWZS.US,D,20120821,000000,19.4043,19.6111,19.3728,19.4132,11306.092579726,0
+EWZS.US,D,20120822,000000,19.3265,19.4673,19.3049,19.3876,57708.49823434,0
+EWZS.US,D,20120823,000000,19.36,19.36,19.0252,19.0587,13096.503180467,0
+EWZS.US,D,20120824,000000,19.0124,19.295,19.0124,19.2753,16775.832509161,0
+EWZS.US,D,20120827,000000,19.2428,19.2576,19.2428,19.2576,2517.5427562328,0
+EWZS.US,D,20120828,000000,19.2576,19.2576,19.165,19.2182,18666.782332519,0
+EWZS.US,D,20120829,000000,19.1562,19.2182,19.104,19.2182,1948.8360424408,0
+EWZS.US,D,20120830,000000,19.2024,19.3964,19.2024,19.3964,3162.4155477648,0
+EWZS.US,D,20120831,000000,19.5589,19.5668,19.4831,19.5363,12944.171024987,0
+EWZS.US,D,20120904,000000,19.5825,19.5825,19.4043,19.4043,8639.2643111224,0
+EWZS.US,D,20120905,000000,19.4132,19.4516,19.3511,19.3728,12976.66855149,0
+EWZS.US,D,20120906,000000,19.5047,19.6869,19.427,19.6869,9925.9632510768,0
+EWZS.US,D,20120907,000000,19.7805,20.3358,19.7736,20.2502,37478.787986596,0
+EWZS.US,D,20120910,000000,19.8504,19.8504,19.6869,19.6869,26423.535689561,0
+EWZS.US,D,20120911,000000,19.7135,19.8563,19.7135,19.8563,9293.2770319832,0
+EWZS.US,D,20120912,000000,19.936,19.936,19.812,19.9035,24325.41413475,0
+EWZS.US,D,20120913,000000,20.0109,20.3358,19.9577,20.3358,6496.4586573704,0
+EWZS.US,D,20120914,000000,20.4953,20.5879,20.0897,20.2452,99019.963252813,0
+EWZS.US,D,20120917,000000,20.0897,20.1428,20.0503,20.1182,3894.625441772,0
+EWZS.US,D,20120918,000000,20.0591,20.1812,19.936,20.1743,12498.345583282,0
+EWZS.US,D,20120919,000000,20.198,20.2974,20.1665,20.198,8880.964664484,0
+EWZS.US,D,20120920,000000,20.2068,20.2502,20.2068,20.2137,13065.021201668,0
+EWZS.US,D,20120921,000000,20.3063,20.3457,20.2452,20.2895,20936.531449171,0
+EWZS.US,D,20120924,000000,20.2738,20.3969,20.1743,20.3063,18483.983745943,0
+EWZS.US,D,20120925,000000,20.2895,20.3279,20.1271,20.1271,13439.758304149,0
+EWZS.US,D,20120926,000000,19.9656,20.0109,19.8848,20.0109,48771.67844618,0
+EWZS.US,D,20120927,000000,20.2738,20.2738,20.1576,20.1576,3072.03180218,0
+EWZS.US,D,20120928,000000,20.0197,20.2068,20.0109,20.2068,5300.1434630008,0
+EWZS.US,D,20121001,000000,20.3595,20.4953,20.3595,20.4894,14853.400707003,0
+EWZS.US,D,20121002,000000,20.5879,20.5879,20.3526,20.4126,61162.375972923,0
+EWZS.US,D,20121003,000000,20.5337,20.5879,20.39,20.52,22852.86996511,0
+EWZS.US,D,20121004,000000,20.451,20.5337,20.4057,20.4422,17819.81554805,0
+EWZS.US,D,20121005,000000,20.5978,20.6293,20.4648,20.52,28651.647350382,0
+EWZS.US,D,20121008,000000,20.5337,20.5879,20.5337,20.5426,4185.0720848872,0
+EWZS.US,D,20121009,000000,20.5879,20.5879,20.4126,20.4353,14995.577385451,0
+EWZS.US,D,20121010,000000,20.4215,20.4589,20.2974,20.3063,7372.876325232,0
+EWZS.US,D,20121011,000000,20.4737,20.58,20.4737,20.5515,8408.734982496,0
+EWZS.US,D,20121012,000000,20.5879,20.6046,20.3683,20.4894,20536.40565411,0
+EWZS.US,D,20121015,000000,20.6578,20.7809,20.5121,20.7435,27128.325795582,0
+EWZS.US,D,20121016,000000,20.8065,20.8134,20.6381,20.7061,20737.484099344,0
+EWZS.US,D,20121017,000000,20.7809,20.8577,20.7809,20.8173,7859.3236750648,0
+EWZS.US,D,20121018,000000,20.8843,20.8843,20.7061,20.7061,7603.4056538584,0
+EWZS.US,D,20121019,000000,20.6125,20.6913,20.52,20.5672,5677.9272085912,0
+EWZS.US,D,20121022,000000,20.4816,20.6746,20.4816,20.6667,13857.148410164,0
+EWZS.US,D,20121023,000000,20.5052,20.5052,20.1743,20.1891,19031.363957968,0
+EWZS.US,D,20121024,000000,20.2068,20.2137,20.1113,20.1359,12648.646643356,0
+EWZS.US,D,20121025,000000,20.3279,20.3279,20.1517,20.2452,7804.484099092,0
+EWZS.US,D,20121026,000000,20.2137,20.2305,20.1034,20.1576,15527.724381928,0
+EWZS.US,D,20121031,000000,20.1359,20.2364,20.1034,20.1034,9583.7236750984,0
+EWZS.US,D,20121101,000000,20.2738,20.4589,20.2738,20.39,7171.7978799984,0
+EWZS.US,D,20121102,000000,20.3142,20.3683,20.2827,20.3142,5450.4445230744,0
+EWZS.US,D,20121105,000000,20.2827,20.451,20.2827,20.3969,116817.43675139,0
+EWZS.US,D,20121106,000000,20.4816,20.6982,20.4737,20.5672,76236.150531521,0
+EWZS.US,D,20121107,000000,20.5515,20.6667,20.4953,20.5879,6934.1597174496,0
+EWZS.US,D,20121108,000000,20.6125,20.6125,20.3526,20.3595,8165.003533728,0
+EWZS.US,D,20121109,000000,20.1891,20.3191,20.004,20.1182,19929.108127597,0
+EWZS.US,D,20121112,000000,20.1034,20.1034,19.9656,20.004,24372.129329097,0
+EWZS.US,D,20121113,000000,19.8563,19.8563,19.6328,19.6426,18624.129328985,0
+EWZS.US,D,20121114,000000,19.551,19.551,19.3876,19.427,23542.426855582,0
+EWZS.US,D,20121115,000000,19.3876,19.5136,19.2507,19.3452,2615.03533574,0
+EWZS.US,D,20121116,000000,19.4752,19.4831,19.2428,19.4673,17669.514487977,0
+EWZS.US,D,20121119,000000,19.7046,19.743,19.5973,19.6574,16349.302473817,0
+EWZS.US,D,20121120,000000,19.7283,19.7874,19.6111,19.743,9626.3766786328,0
+EWZS.US,D,20121121,000000,19.36,19.36,19.2103,19.3354,21501.17597215,0
+EWZS.US,D,20121123,000000,19.4752,19.5973,19.4585,19.5973,10372.804240485,0
+EWZS.US,D,20121126,000000,19.4585,19.743,19.3511,19.4132,13000.026148663,0
+EWZS.US,D,20121127,000000,20.004,20.004,19.3817,19.3876,17176.973851925,0
+EWZS.US,D,20121128,000000,19.4673,19.4673,19.3511,19.427,3289.3590106648,0
+EWZS.US,D,20121129,000000,19.3728,19.5264,19.3117,19.5264,7710.0381626944,0
+EWZS.US,D,20121130,000000,19.4358,19.5136,19.2507,19.3265,16491.479152265,0
+EWZS.US,D,20121203,000000,19.6741,19.6741,19.3186,19.3649,11694.031802348,0
+EWZS.US,D,20121204,000000,19.6111,19.6328,19.2812,19.36,11275.62614863,0
+EWZS.US,D,20121205,000000,19.5136,19.6741,19.36,19.6032,53440.15123779,0
+EWZS.US,D,20121206,000000,19.6672,19.9981,19.6672,19.9981,29175.669965233,0
+EWZS.US,D,20121207,000000,20.004,20.0828,19.8848,20.0828,13679.427562104,0
+EWZS.US,D,20121210,000000,20.0424,20.1428,20.004,20.1359,6922.9886927144,0
+EWZS.US,D,20121211,000000,19.9744,20.0729,19.9439,19.9892,12656.771024982,0
+EWZS.US,D,20121212,000000,20.1182,20.1576,20.1113,20.1271,3935.2473499,0
+EWZS.US,D,20121213,000000,20.065,20.1812,19.9892,20.0424,34529.637456503,0
+EWZS.US,D,20121214,000000,20.0591,20.2305,20.0591,20.2216,5474.8176679512,0
+EWZS.US,D,20121217,000000,20.1743,20.3279,20.1743,20.3279,15849.653003842,0
+EWZS.US,D,20121218,000000,19.9744,20.3358,19.936,20.3358,16114.710954378,0
+EWZS.US,D,20121219,000000,20.39,20.5515,20.3457,20.4953,31982.643816878,0
+EWZS.US,D,20121220,000000,20.5515,20.7435,20.5337,20.7297,18750.057244182,0
+EWZS.US,D,20121221,000000,20.3457,20.4953,20.3457,20.4737,11258.361837675,0
+EWZS.US,D,20121224,000000,20.5121,20.5337,20.3683,20.4648,5530.6727916272,0
+EWZS.US,D,20121226,000000,20.6667,20.9129,20.6667,20.905,19382.743463275,0
+EWZS.US,D,20121227,000000,20.9513,21.0241,20.7898,21.0143,34173.18021268,0
+EWZS.US,D,20121228,000000,20.9749,21.2191,20.9749,21.1068,34495.108834594,0
+EWZS.US,D,20121231,000000,20.966,21.5243,20.9345,21.3963,32225.359717942,0
+EWZS.US,D,20130102,000000,21.5155,21.5155,21.3678,21.483,43517.234629823,0
+EWZS.US,D,20130103,000000,21.352,21.5529,21.352,21.5293,16401.09540668,0
+EWZS.US,D,20130104,000000,21.4584,21.4909,21.352,21.3816,16454.91943495,0
+EWZS.US,D,20130107,000000,21.3894,21.483,21.3284,21.4436,18343.838162902,0
+EWZS.US,D,20130108,000000,21.3816,21.3816,21.0921,21.2427,13871.366078009,0
+EWZS.US,D,20130109,000000,21.4131,21.5923,21.3757,21.4505,240805.65583508,0
+EWZS.US,D,20130110,000000,21.4357,21.5677,21.3757,21.5529,10634.81554791,0
+EWZS.US,D,20130111,000000,21.5746,21.6002,21.3284,21.3441,166974.32226474,0
+EWZS.US,D,20130114,000000,21.4131,21.5923,21.4131,21.5243,26326.043110054,0
+EWZS.US,D,20130115,000000,21.5529,21.5529,21.3353,21.3894,27969.199293831,0
+EWZS.US,D,20130116,000000,21.2821,21.3757,21.2142,21.2575,6757.4544170928,0
+EWZS.US,D,20130117,000000,21.4987,21.6002,21.3963,21.5243,13113.767491422,0
+EWZS.US,D,20130118,000000,21.5746,21.6002,21.4584,21.5824,26160.508834432,0
+EWZS.US,D,20130122,000000,21.5824,21.5824,21.3963,21.5352,32093.338516526,0
+EWZS.US,D,20130123,000000,21.6602,21.7114,21.5431,21.6602,45601.13851679,0
+EWZS.US,D,20130124,000000,21.7597,21.9054,21.5677,21.7114,28221.055124225,0
+EWZS.US,D,20130125,000000,21.7971,21.7971,21.6602,21.6819,28221.055124225,0
+EWZS.US,D,20130128,000000,21.9291,21.9291,21.7429,21.9054,26310.809894506,0
+EWZS.US,D,20130129,000000,22.0571,22.1211,21.9606,22.1112,34724.622615518,0
+EWZS.US,D,20130130,000000,21.9832,22.0009,21.8463,21.8926,84383.889754294,0
+EWZS.US,D,20130131,000000,21.8985,22.0452,21.8828,22.0452,21995.747703609,0
+EWZS.US,D,20130201,000000,22.2304,22.4677,22.2304,22.3909,28365.262898079,0
+EWZS.US,D,20130204,000000,22.445,22.445,22.2304,22.2373,20278.456537498,0
+EWZS.US,D,20130205,000000,22.383,22.4076,22.2048,22.2048,18905.436042771,0
+EWZS.US,D,20130206,000000,22.1673,22.2304,22.1053,22.1811,12386.63533593,0
+EWZS.US,D,20130207,000000,22.4076,22.4234,22.1673,22.2304,14185.170318298,0
+EWZS.US,D,20130208,000000,22.2304,22.3003,22.1605,22.2215,9294.2925796864,0
+EWZS.US,D,20130211,000000,22.2048,22.2136,22.0974,22.1526,12812.149823571,0
+EWZS.US,D,20130212,000000,22.2215,22.3003,22.1447,22.2215,7529.2706715248,0
+EWZS.US,D,20130213,000000,22.19,22.4155,22.19,22.3997,16787.003533896,0
+EWZS.US,D,20130214,000000,22.3751,22.4864,22.3751,22.4608,9202.8932863984,0
+EWZS.US,D,20130215,000000,22.4362,22.4362,22.2048,22.2442,9152.1159012384,0
+EWZS.US,D,20130219,000000,22.1211,22.3751,22.1112,22.3141,244257.50247826,0
+EWZS.US,D,20130220,000000,22.2599,22.2599,21.866,21.9202,29167.545583607,0
+EWZS.US,D,20130221,000000,21.7685,21.7764,21.6366,21.7114,13960.73427589,0
+EWZS.US,D,20130222,000000,21.8217,22.0147,21.8217,22.0147,5134.6091873792,0
+EWZS.US,D,20130225,000000,22.2442,22.2442,21.866,21.8749,154214.98092173,0
+EWZS.US,D,20130226,000000,21.9291,21.9291,21.6435,21.866,64870.140637306,0
+EWZS.US,D,20130227,000000,21.9054,22.0669,21.9054,22.0452,6106.4883393416,0
+EWZS.US,D,20130228,000000,22.0994,22.1417,21.9448,22.0935,29683.443816833,0
+EWZS.US,D,20130301,000000,21.8582,21.8828,21.7429,21.7971,27335.497527034,0
+EWZS.US,D,20130304,000000,21.806,22.0452,21.806,22.0147,29135.048057105,0
+EWZS.US,D,20130305,000000,22.2373,22.2373,21.9753,21.9753,12068.768904829,0
+EWZS.US,D,20130306,000000,21.9753,22.1526,21.9133,22.1112,51282.11236849,0
+EWZS.US,D,20130307,000000,22.2442,22.3682,22.1811,22.321,30398.389399886,0
+EWZS.US,D,20130308,000000,22.252,22.5366,22.2442,22.5041,20107.84452336,0
+EWZS.US,D,20130311,000000,22.4923,22.4923,22.1752,22.2136,185164.81272446,0
+EWZS.US,D,20130312,000000,22.4076,22.4076,22.19,22.2747,36671.427562552,0
+EWZS.US,D,20130313,000000,22.3525,22.3603,22.0905,22.1673,14806.685512656,0
+EWZS.US,D,20130314,000000,22.1112,22.2215,21.8463,21.866,65852.175266301,0
+EWZS.US,D,20130315,000000,21.8828,21.9291,21.6366,21.6908,23641.950530496,0
+EWZS.US,D,20130318,000000,21.6366,21.737,21.4584,21.6602,27964.121555315,0
+EWZS.US,D,20130319,000000,21.8375,21.8375,21.5243,21.5243,36181.93356961,0
+EWZS.US,D,20130320,000000,21.613,21.7045,21.3678,21.4288,5312.3300354392,0
+EWZS.US,D,20130321,000000,21.4909,21.4909,21.0527,21.0665,27348.699647176,0
+EWZS.US,D,20130322,000000,21.0438,21.1679,20.9345,20.9345,15218.997880155,0
+EWZS.US,D,20130325,000000,20.9897,21.0143,20.8843,20.8971,8478.8077740168,0
+EWZS.US,D,20130326,000000,21.0527,21.0527,20.8843,20.905,12243.443109779,0
+EWZS.US,D,20130327,000000,20.9129,21.1817,20.9129,21.1679,28450.568905148,0
+EWZS.US,D,20130328,000000,21.2821,21.2969,21.0438,21.1137,5142.7335690048,0
+EWZS.US,D,20130401,000000,21.2821,21.2821,21.0743,21.0743,1992.5045936784,0
+EWZS.US,D,20130402,000000,21.352,21.352,20.9345,20.9591,29283.318021772,0
+EWZS.US,D,20130403,000000,20.9257,20.9345,20.8065,20.8065,25807.098233718,0
+EWZS.US,D,20130404,000000,20.8262,20.9207,20.6913,20.7592,298509.0763309,0
+EWZS.US,D,20130405,000000,20.644,21.16,20.6293,21.16,58287.360425164,0
+EWZS.US,D,20130408,000000,21.1984,21.3048,20.9828,21.3048,13277.270671637,0
+EWZS.US,D,20130409,000000,21.421,21.5352,21.3609,21.421,26873.423322078,0
+EWZS.US,D,20130410,000000,21.5618,21.7045,21.5293,21.5824,15853.715194655,0
+EWZS.US,D,20130411,000000,21.6908,21.6967,21.4357,21.4662,8212.7342757784,0
+EWZS.US,D,20130412,000000,21.4505,21.4584,21.3757,21.4505,5846.5081273224,0
+EWZS.US,D,20130415,000000,21.1068,21.1295,20.5978,20.5978,13140.171731705,0
+EWZS.US,D,20130416,000000,20.4589,20.7514,20.4057,20.7514,9427.3293288056,0
+EWZS.US,D,20130417,000000,20.58,20.58,20.3526,20.3526,3795.1017668584,0
+EWZS.US,D,20130418,000000,20.3457,20.39,20.2216,20.3841,25983.803534075,0
+EWZS.US,D,20130419,000000,20.6381,20.7297,20.5515,20.7297,30729.457951129,0
+EWZS.US,D,20130422,000000,20.7297,20.7297,20.5879,20.6913,9946.2742051408,0
+EWZS.US,D,20130423,000000,20.7809,20.905,20.6913,20.7208,42599.17950613,0
+EWZS.US,D,20130424,000000,20.836,20.8971,20.7898,20.8754,12930.968904846,0
+EWZS.US,D,20130425,000000,20.9207,21.0369,20.8754,20.9749,15589.672791823,0
+EWZS.US,D,20130426,000000,21.0369,21.1009,20.8666,20.8666,4326.233215632,0
+EWZS.US,D,20130429,000000,20.9591,20.9749,20.8439,20.9257,26854.127915718,0
+EWZS.US,D,20130430,000000,20.9394,21.1206,20.9296,21.1127,17984.334275969,0
+EWZS.US,D,20130501,000000,20.9591,20.9749,20.8065,20.8754,5728.7045937512,0
+EWZS.US,D,20130502,000000,21.1452,21.1452,20.9749,21.0044,5099.0650177672,0
+EWZS.US,D,20130503,000000,21.1531,21.2142,21.1226,21.1452,7308.8968199304,0
+EWZS.US,D,20130506,000000,21.1452,21.2427,21.0665,21.1295,237550.82544632,0
+EWZS.US,D,20130507,000000,21.228,21.3353,21.16,21.2575,23567.815548162,0
+EWZS.US,D,20130508,000000,21.3894,21.4042,21.1905,21.2142,13465.146996729,0
+EWZS.US,D,20130509,000000,21.2575,21.3609,21.0438,21.0438,14106.973145151,0
+EWZS.US,D,20130510,000000,20.966,20.966,20.9207,20.9513,3108.5915194952,0
+EWZS.US,D,20130513,000000,21.0665,21.0665,20.8754,20.8971,11374.13427584,0
+EWZS.US,D,20130514,000000,20.9345,21.0369,20.8666,20.8666,25059.655124163,0
+EWZS.US,D,20130515,000000,20.9591,20.9591,20.7898,20.7898,17816.768904941,0
+EWZS.US,D,20130516,000000,20.7681,20.8508,20.6578,20.6746,29222.38515958,0
+EWZS.US,D,20130517,000000,20.776,20.776,20.6293,20.6913,7267.2593640992,0
+EWZS.US,D,20130520,000000,20.7681,20.776,20.6381,20.6746,18920.669258319,0
+EWZS.US,D,20130521,000000,20.7681,20.776,20.6125,20.7514,13578.888339487,0
+EWZS.US,D,20130522,000000,20.8262,20.9257,20.7208,20.7435,11127.356183962,0
+EWZS.US,D,20130523,000000,20.5259,20.8173,20.5259,20.7809,13611.38586599,0
+EWZS.US,D,20130524,000000,20.836,20.8843,20.7592,20.8666,9290.2303888736,0
+EWZS.US,D,20130528,000000,20.9345,20.9966,20.6982,20.7208,12696.377385406,0
+EWZS.US,D,20130529,000000,20.5416,20.5672,20.0109,20.0266,27812.804947538,0
+EWZS.US,D,20130530,000000,20.0503,20.2068,19.9892,20.0897,64814.28551363,0
+EWZS.US,D,20130531,000000,19.9282,19.9282,19.1325,19.1946,31493.149823935,0
+EWZS.US,D,20130603,000000,19.2753,19.2753,19.0754,19.2428,21524.533569324,0
+EWZS.US,D,20130604,000000,19.4142,19.5166,19.0863,19.1463,43611.680566221,0
+EWZS.US,D,20130605,000000,19.3177,19.3354,18.9848,19.0222,52310.862191832,0
+EWZS.US,D,20130606,000000,18.8608,19.0715,18.8608,19.0715,86036.185867401,0
+EWZS.US,D,20130607,000000,18.8588,18.9189,18.5506,18.589,22491.33498277,0
+EWZS.US,D,20130610,000000,18.4511,18.4511,18.2128,18.2631,81410.366079325,0
+EWZS.US,D,20130611,000000,17.8465,18.0553,17.7609,17.9647,33938.588693241,0
+EWZS.US,D,20130612,000000,18.011,18.0878,17.6004,17.7343,35550.262898219,0
+EWZS.US,D,20130613,000000,17.7205,18.1646,17.7205,18.1272,13689.583039136,0
+EWZS.US,D,20130614,000000,18.2916,18.2916,17.8465,17.8849,9486.2310955912,0
+EWZS.US,D,20130617,000000,17.9814,17.9814,17.5807,17.689,28075.831802667,0
+EWZS.US,D,20130618,000000,17.5354,17.5748,17.2774,17.4477,63988.645230929,0
+EWZS.US,D,20130619,000000,17.4664,17.4664,16.72,16.72,30047.009894578,0
+EWZS.US,D,20130620,000000,15.9402,16.1548,15.6241,16.1017,287133.92650736,0
+EWZS.US,D,20130621,000000,15.9845,16.1706,15.8506,16.1085,62140.348411105,0
+EWZS.US,D,20130624,000000,15.6694,16.0308,15.6004,16.0002,54278.993640634,0
+EWZS.US,D,20130625,000000,16.2631,16.3744,16.1538,16.3744,115903.44381851,0
+EWZS.US,D,20130626,000000,16.7171,16.9357,16.7171,16.8943,33684.701767441,0
+EWZS.US,D,20130627,000000,17.1602,17.1602,17.0263,17.0657,15128.61413457,0
+EWZS.US,D,20130628,000000,16.8195,16.8195,16.5438,16.5595,15478.978092174,0
+EWZS.US,D,20130701,000000,16.5064,16.5064,16.4059,16.4808,27957.012721393,0
+EWZS.US,D,20130702,000000,16.3488,16.3488,15.7107,15.7196,35182.634629661,0
+EWZS.US,D,20130703,000000,15.6329,15.6585,15.3927,15.4163,43899.080566226,0
+EWZS.US,D,20130705,000000,15.3759,15.5089,15.2361,15.439,35237.474205634,0
+EWZS.US,D,20130708,000000,15.5788,15.5857,15.4222,15.5561,30635.012014731,0
+EWZS.US,D,20130709,000000,15.6004,15.8033,15.6004,15.7275,27196.367491696,0
+EWZS.US,D,20130710,000000,15.5246,15.5709,15.4321,15.439,93133.848765066,0
+EWZS.US,D,20130711,000000,15.7196,15.9372,15.6625,15.9372,19747.325088724,0
+EWZS.US,D,20130712,000000,15.8594,15.8594,15.6408,15.6497,19766.620495085,0
+EWZS.US,D,20130715,000000,15.8506,16.209,15.8437,16.1893,4612.6176679344,0
+EWZS.US,D,20130716,000000,16.2878,16.2878,15.9313,16.0554,49089.544877282,0
+EWZS.US,D,20130717,000000,16.1794,16.3419,16.1794,16.3419,27445.17667898,0
+EWZS.US,D,20130718,000000,16.3577,16.4808,16.3419,16.3892,30160.751237337,0
+EWZS.US,D,20130719,000000,16.2257,16.3488,16.2257,16.3183,17324.228268889,0
+EWZS.US,D,20130722,000000,16.3892,16.6295,16.3488,16.6068,29054.819788552,0
+EWZS.US,D,20130723,000000,16.8195,16.8195,16.6295,16.7624,61757.486926998,0
+EWZS.US,D,20130724,000000,16.8579,16.8579,16.3744,16.4443,27312.139929861,0
+EWZS.US,D,20130725,000000,16.5221,16.7378,16.4187,16.7378,3716.904593712,0
+EWZS.US,D,20130726,000000,16.4355,16.5507,16.4138,16.5507,10183.91236769,0
+EWZS.US,D,20130729,000000,16.4581,16.4581,16.3665,16.4256,16893.636042732,0
+EWZS.US,D,20130730,000000,16.5595,16.5595,16.2011,16.2326,15091.038869552,0
+EWZS.US,D,20130731,000000,16.1302,16.147,15.9372,16.0554,16354.380212333,0
+EWZS.US,D,20130801,000000,16.1243,16.3094,15.9933,16.0849,21749.985159434,0
+EWZS.US,D,20130802,000000,16.1538,16.2779,16.0623,16.1243,34496.124382298,0
+EWZS.US,D,20130805,000000,15.9845,16.0849,15.9756,15.9756,13777.935689314,0
+EWZS.US,D,20130806,000000,15.9756,15.9756,15.7669,15.7669,12624.273498479,0
+EWZS.US,D,20130807,000000,15.6408,15.7491,15.6162,15.6251,10494.669964869,0
+EWZS.US,D,20130808,000000,15.8998,16.1706,15.6871,16.0711,8076.6508835496,0
+EWZS.US,D,20130809,000000,16.1706,16.3577,16.1706,16.3577,22377.593640012,0
+EWZS.US,D,20130812,000000,16.4532,16.6157,16.2976,16.2976,15141.816254712,0
+EWZS.US,D,20130813,000000,16.3272,16.3272,16.0219,16.0308,68508.848057872,0
+EWZS.US,D,20130814,000000,16.0849,16.147,16.0475,16.0987,4735.4989400216,0
+EWZS.US,D,20130815,000000,15.7403,15.8358,15.6004,15.7334,19214.162544544,0
+EWZS.US,D,20130816,000000,15.6625,15.7275,15.4163,15.4764,7811.5929330144,0
+EWZS.US,D,20130819,000000,15.3602,15.563,15.1416,15.1829,18694.202120506,0
+EWZS.US,D,20130820,000000,15.1111,15.3681,15.1111,15.1573,19618.350530418,0
+EWZS.US,D,20130821,000000,15.0717,15.0717,14.6522,14.6758,24291.901060544,0
+EWZS.US,D,20130822,000000,14.7516,14.8058,14.6443,14.7457,15384.532155777,0
+EWZS.US,D,20130823,000000,15.0086,15.5857,15.0086,15.5788,11225.864311173,0
+EWZS.US,D,20130826,000000,15.6871,15.6871,15.2657,15.3513,22468.9929333,0
+EWZS.US,D,20130827,000000,15.1504,15.2529,15.0175,15.246,29462.054417535,0
+EWZS.US,D,20130828,000000,15.1888,15.4596,15.1888,15.3149,13858.163957867,0
+EWZS.US,D,20130829,000000,15.3434,15.3927,15.1829,15.1829,15816.139929637,0
+EWZS.US,D,20130830,000000,15.3228,15.3228,15.1111,15.2657,15434.293993234,0
+EWZS.US,D,20130903,000000,15.6585,15.8191,15.5473,15.8191,30936.629682582,0
+EWZS.US,D,20130904,000000,15.7905,15.9234,15.7905,15.8998,12006.820494934,0
+EWZS.US,D,20130905,000000,15.9372,16.2257,15.9313,16.209,29457.992226722,0
+EWZS.US,D,20130906,000000,16.4138,16.5438,16.4138,16.5369,4834.007067232,0
+EWZS.US,D,20130909,000000,16.7319,16.9101,16.7319,16.9101,7867.4480566904,0
+EWZS.US,D,20130910,000000,16.9889,16.9889,16.6856,16.7171,19216.19363995,0
+EWZS.US,D,20130911,000000,16.7013,16.8353,16.6157,16.7092,9672.0763252768,0
+EWZS.US,D,20130912,000000,16.7791,16.8943,16.7319,16.8008,14133.377385434,0
+EWZS.US,D,20130913,000000,16.8668,16.8796,16.7092,16.8353,49267.265725342,0
+EWZS.US,D,20130916,000000,17.0745,17.1356,16.8412,16.8874,29879.44452355,0
+EWZS.US,D,20130917,000000,17.045,17.1533,17.045,17.0745,5191.4798587584,0
+EWZS.US,D,20130918,000000,17.1996,17.9243,17.1996,17.8908,35291.298233903,0
+EWZS.US,D,20130919,000000,17.9716,17.9716,17.7057,17.7441,21410.792226566,0
+EWZS.US,D,20130920,000000,17.6821,17.814,17.3552,17.3768,10084.388692776,0
+EWZS.US,D,20130923,000000,17.5521,17.6112,17.4477,17.5748,24941.851590592,0
+EWZS.US,D,20130924,000000,17.497,17.7057,17.4792,17.626,8479.82332172,0
+EWZS.US,D,20130925,000000,17.497,17.497,17.2862,17.4418,16154.317314802,0
+EWZS.US,D,20130926,000000,17.4418,17.4477,17.1838,17.2616,23753.660777848,0
+EWZS.US,D,20130927,000000,17.1602,17.1996,17.1533,17.1533,3452.86219088,0
+EWZS.US,D,20130930,000000,17.1297,17.363,17.106,17.2862,9017.0480567128,0
+EWZS.US,D,20131001,000000,17.3768,17.4566,17.2685,17.3552,25108.401413917,0
+EWZS.US,D,20131002,000000,17.4871,17.6112,17.3946,17.6112,12844.647350074,0
+EWZS.US,D,20131003,000000,17.6348,17.6348,17.3857,17.4261,4971.106007164,0
+EWZS.US,D,20131004,000000,17.4172,17.4172,17.3552,17.3709,3891.5787986624,0
+EWZS.US,D,20131007,000000,17.2469,17.4418,17.2469,17.363,16818.485512695,0
+EWZS.US,D,20131008,000000,17.2774,17.4024,17.238,17.3177,5649.4918729016,0
+EWZS.US,D,20131009,000000,17.5127,17.5354,17.3345,17.5354,9568.4904595504,0
+EWZS.US,D,20131010,000000,17.626,17.8908,17.626,17.814,8667.699646812,0
+EWZS.US,D,20131011,000000,17.8071,17.8603,17.7687,17.8465,6852.9159011936,0
+EWZS.US,D,20131014,000000,17.7924,17.9942,17.7303,17.948,8335.6155478656,0
+EWZS.US,D,20131015,000000,17.8692,17.9864,17.8396,17.9312,39917.118021979,0
+EWZS.US,D,20131016,000000,18.0021,18.331,18.0021,18.0632,13875.428268822,0
+EWZS.US,D,20131017,000000,18.1577,18.1577,18.0415,18.1114,6338.0332156712,0
+EWZS.US,D,20131018,000000,18.1656,18.1656,17.8761,17.8761,6924.0042404176,0
+EWZS.US,D,20131021,000000,17.9312,17.9558,17.8692,17.9312,39930.320142121,0
+EWZS.US,D,20131022,000000,17.9243,18.1577,17.9243,18.1114,16426.48409926,0
+EWZS.US,D,20131023,000000,18.0415,18.0415,17.6112,17.6348,7401.3116609216,0
+EWZS.US,D,20131024,000000,17.626,17.626,17.3709,17.4349,90328.906008827,0
+EWZS.US,D,20131025,000000,17.5354,17.5935,17.5265,17.5265,7570.908127356,0
+EWZS.US,D,20131028,000000,17.5826,17.7225,17.5748,17.7225,46131.25441786,0
+EWZS.US,D,20131029,000000,17.5885,17.5885,17.5068,17.5748,3541.2148410584,0
+EWZS.US,D,20131030,000000,17.3089,17.4723,17.3089,17.4093,2230.1427562272,0
+EWZS.US,D,20131031,000000,17.2222,17.3256,16.982,17.1297,9493.3399295136,0
+EWZS.US,D,20131101,000000,16.8412,16.9032,16.7171,16.8579,21035.039576382,0
+EWZS.US,D,20131104,000000,17.0519,17.0588,16.9958,16.9958,1562.9279152248,0
+EWZS.US,D,20131105,000000,16.6708,16.6708,16.4532,16.465,2904.466431152,0
+EWZS.US,D,20131106,000000,16.3665,16.3665,16.1391,16.2011,47455.528622833,0
+EWZS.US,D,20131107,000000,16.1391,16.2631,15.7905,15.7905,26755.619788507,0
+EWZS.US,D,20131108,000000,15.6004,15.8269,15.5709,15.7669,11737.700353586,0
+EWZS.US,D,20131111,000000,15.8594,15.8594,15.5936,15.6773,7314.9901061496,0
+EWZS.US,D,20131112,000000,15.3434,15.6162,15.3434,15.5246,9297.339222796,0
+EWZS.US,D,20131113,000000,15.5089,15.7107,15.4459,15.7107,8957.130742224,0
+EWZS.US,D,20131114,000000,15.6251,16.1164,15.6251,16.0219,12400.853003775,0
+EWZS.US,D,20131115,000000,15.9756,16.1794,15.9756,16.1164,18042.220495051,0
+EWZS.US,D,20131118,000000,16.3094,16.5507,16.3094,16.5438,20541.483392626,0
+EWZS.US,D,20131119,000000,16.3813,16.4443,16.1164,16.1243,11653.40989422,0
+EWZS.US,D,20131120,000000,16.1302,16.2011,15.8358,15.8358,10968.930742263,0
+EWZS.US,D,20131121,000000,15.952,15.952,15.8033,15.8998,15170.251590402,0
+EWZS.US,D,20131122,000000,16.1164,16.2405,16.0554,16.2169,9371.4742051296,0
+EWZS.US,D,20131125,000000,15.9677,16.0623,15.9608,16.0406,11220.786572657,0
+EWZS.US,D,20131126,000000,15.9608,16.0002,15.8269,15.8269,28415.024735536,0
+EWZS.US,D,20131127,000000,15.7905,16.0219,15.7403,15.7826,16554.443109863,0
+EWZS.US,D,20131129,000000,15.7275,15.7747,15.7196,15.7747,13807.386572707,0
+EWZS.US,D,20131202,000000,15.7334,15.758,15.3858,15.3858,77166.392227652,0
+EWZS.US,D,20131203,000000,15.3858,15.3858,15.0579,15.1504,70311.445231052,0
+EWZS.US,D,20131204,000000,14.9712,15.1032,14.8846,15.1032,49676.531449731,0
+EWZS.US,D,20131205,000000,14.924,15.246,14.9161,15.1416,3466.0643110216,0
+EWZS.US,D,20131206,000000,15.2105,15.5168,15.2105,15.3927,6437.5568905848,0
+EWZS.US,D,20131209,000000,15.3287,15.5404,15.3287,15.4685,10229.612014334,0
+EWZS.US,D,20131210,000000,15.5788,15.6625,15.563,15.5936,6842.7604241616,0
+EWZS.US,D,20131211,000000,15.5936,15.5936,15.1741,15.1741,36375.903180921,0
+EWZS.US,D,20131212,000000,15.0264,15.3434,15.0264,15.246,12732.937102722,0
+EWZS.US,D,20131213,000000,15.4321,15.4321,15.1672,15.2578,15834.419788294,0
+EWZS.US,D,20131216,000000,15.3858,15.3858,15.1829,15.2194,14667.555477318,0
+EWZS.US,D,20131217,000000,15.307,15.3927,15.2036,15.2194,51949.327209493,0
+EWZS.US,D,20131218,000000,15.2282,15.7226,15.1111,15.5492,18525.621201774,0
+EWZS.US,D,20131219,000000,15.308,15.3297,15.1416,15.2666,18659.673498597,0
+EWZS.US,D,20131220,000000,15.0343,15.1416,14.987,15.049,25581.646643608,0
+EWZS.US,D,20131223,000000,15.2755,15.2981,15.1741,15.2371,20690.768904997,0
+EWZS.US,D,20131224,000000,15.1741,15.4242,15.1741,15.4242,3267.0169611944,0
+EWZS.US,D,20131226,000000,15.4616,15.4616,15.2371,15.2922,8009.6247351384,0
+EWZS.US,D,20131227,000000,15.2292,15.503,15.2292,15.3878,9541.070671564,0
+EWZS.US,D,20131230,000000,15.371,15.4971,15.371,15.4173,18270.718728271,0
+EWZS.US,D,20131231,000000,15.4094,15.6123,15.4094,15.5276,9681.2162546056,0
+EWZS.US,D,20140102,000000,15.1751,15.1751,14.9082,14.9161,26309.794346802,0
+EWZS.US,D,20140103,000000,15.0973,15.2991,15.0648,15.2588,17107.916608107,0
+EWZS.US,D,20140106,000000,15.3159,15.3159,15.0973,15.2922,5328.5787986904,0
+EWZS.US,D,20140107,000000,15.4626,15.4626,15.2204,15.2991,5874.943463012,0
+EWZS.US,D,20140108,000000,15.3366,15.3366,15.0421,15.0421,14415.699646924,0
+EWZS.US,D,20140109,000000,14.7969,15.0086,14.7507,14.8993,10875.500353569,0
+EWZS.US,D,20140110,000000,14.9801,15.1672,14.9456,15.1672,2885.1710247912,0
+EWZS.US,D,20140113,000000,14.9998,15.2548,14.9998,15.0973,14603.575972016,0
+EWZS.US,D,20140114,000000,15.0904,15.2204,15.0421,15.2204,10126.026148607,0
+EWZS.US,D,20140115,000000,15.0175,15.2676,14.9998,15.2292,27196.367491696,0
+EWZS.US,D,20140116,000000,15.2204,15.2204,15.0421,15.0421,9507.5575973584,0
+EWZS.US,D,20140117,000000,14.8452,15.1504,14.8117,15.0973,27099.890459892,0
+EWZS.US,D,20140121,000000,14.6748,14.9555,14.6748,14.8905,18085.889046289,0
+EWZS.US,D,20140122,000000,14.8452,15.0175,14.8452,14.9378,3415.2869258616,0
+EWZS.US,D,20140123,000000,14.9555,14.9555,14.5468,14.7841,8209.6876326688,0
+EWZS.US,D,20140124,000000,14.3972,14.4464,14.2179,14.3607,17143.460777719,0
+EWZS.US,D,20140127,000000,14.2337,14.2967,14.149,14.2337,29180.747703749,0
+EWZS.US,D,20140128,000000,14.2337,14.2967,14.1411,14.2032,7733.395759868,0
+EWZS.US,D,20140129,000000,13.827,14.022,13.827,13.9442,17478.591519775,0
+EWZS.US,D,20140130,000000,13.9974,14.0525,13.9442,14.0446,29871.320141925,0
+EWZS.US,D,20140131,000000,13.8841,14.0131,13.7876,13.8743,5084.8473499224,0
+EWZS.US,D,20140203,000000,13.7502,13.7502,13.4745,13.4824,12976.66855149,0
+EWZS.US,D,20140204,000000,13.6606,13.7502,13.4912,13.6842,38283.10176753,0
+EWZS.US,D,20140205,000000,13.7325,13.7325,13.5986,13.6931,13603.261484364,0
+EWZS.US,D,20140206,000000,13.6409,14.0446,13.6409,14.0131,21902.317314914,0
+EWZS.US,D,20140207,000000,14.1008,14.1008,13.9836,14.0929,8325.4600708336,0
+EWZS.US,D,20140210,000000,13.8034,14.0377,13.8034,13.827,32140.053710874,0
+EWZS.US,D,20140211,000000,13.7325,14.0752,13.7325,14.022,9352.1787987688,0
+EWZS.US,D,20140212,000000,14.084,14.084,13.7108,13.7108,5489.035335796,0
+EWZS.US,D,20140213,000000,13.507,13.9678,13.507,13.9442,5455.5222615904,0
+EWZS.US,D,20140214,000000,14.0043,14.0446,13.9442,13.9442,2401.770318068,0
+EWZS.US,D,20140218,000000,13.8034,13.8034,13.507,13.507,8931.742049644,0
+EWZS.US,D,20140219,000000,13.3179,13.5907,13.3179,13.5228,15375.392226448,0
+EWZS.US,D,20140220,000000,13.5424,13.7177,13.5424,13.6783,21616.948410315,0
+EWZS.US,D,20140221,000000,13.8211,13.9974,13.8211,13.9974,19598.039576354,0
+EWZS.US,D,20140224,000000,14.022,14.1707,14.022,14.1096,6632.5420495992,0
+EWZS.US,D,20140225,000000,14.1707,14.1795,13.9924,14.0604,8267.5738517512,0
+EWZS.US,D,20140226,000000,13.9531,13.9531,13.9137,13.9442,5028.9922262464,0
+EWZS.US,D,20140227,000000,14.0043,14.4927,14.0043,14.4218,18016.831802471,0
+EWZS.US,D,20140228,000000,14.3046,14.344,14.1008,14.1008,25309.47985915,0
+EWZS.US,D,20140303,000000,14.0525,14.0525,13.827,13.827,6788.936395892,0
+EWZS.US,D,20140304,000000,14.0604,14.0752,14.0377,14.0446,5922.6742050624,0
+EWZS.US,D,20140305,000000,13.9137,14.2573,13.9137,14.1864,4883.7689046888,0
+EWZS.US,D,20140306,000000,14.4749,14.4848,14.1864,14.3046,10026.502473694,0
+EWZS.US,D,20140307,000000,14.084,14.1165,13.9137,13.9531,8055.3243817824,0
+EWZS.US,D,20140310,000000,13.9531,13.9836,13.568,13.6143,17786.302473845,0
+EWZS.US,D,20140311,000000,13.7325,13.8113,13.568,13.5986,12082.986572674,0
+EWZS.US,D,20140312,000000,13.6074,13.6074,13.5424,13.5808,10780.038869468,0
+EWZS.US,D,20140313,000000,13.8664,13.8664,13.5424,13.568,6479.194346416,0
+EWZS.US,D,20140314,000000,13.5306,13.568,13.4105,13.5149,4337.4042403672,0
+EWZS.US,D,20140317,000000,13.5149,13.5149,13.4184,13.4272,8196.4855125272,0
+EWZS.US,D,20140318,000000,13.4991,13.7729,13.4991,13.7729,8921.586572612,0
+EWZS.US,D,20140319,000000,13.8211,13.9225,13.7325,13.7325,6025.2445230856,0
+EWZS.US,D,20140320,000000,13.827,14.1008,13.827,14.022,13472.255830651,0
+EWZS.US,D,20140321,000000,14.0604,14.0683,14.0043,14.0683,4284.5957598008,0
+EWZS.US,D,20140324,000000,14.2337,14.4533,13.9924,14.2967,41063.671378892,0
+EWZS.US,D,20140325,000000,14.2839,14.3528,14.1795,14.344,46076.414841887,0
+EWZS.US,D,20140326,000000,14.3213,14.3213,14.1244,14.1569,13531.157597437,0
+EWZS.US,D,20140327,000000,14.4139,14.728,14.3528,14.7201,42655.034629806,0
+EWZS.US,D,20140328,000000,14.728,14.9378,14.728,14.7684,43603.556184595,0
+EWZS.US,D,20140331,000000,14.987,14.987,14.8846,14.9082,12772.543463146,0
+EWZS.US,D,20140401,000000,14.987,14.987,14.8294,14.8669,12390.697526743,0
+EWZS.US,D,20140402,000000,14.9309,15.1426,14.8117,15.1042,19467.033922641,0
+EWZS.US,D,20140403,000000,15.0086,15.1347,14.9161,15.1042,36489.644523679,0
+EWZS.US,D,20140404,000000,15.3306,15.4252,15.1967,15.1967,14173.999293562,0
+EWZS.US,D,20140407,000000,15.2844,15.566,15.2844,15.3946,16740.288339549,0
+EWZS.US,D,20140408,000000,15.6674,15.7718,15.4626,15.5817,15865.901767094,0
+EWZS.US,D,20140409,000000,15.3878,15.503,15.2469,15.4626,136588.11943729,0
+EWZS.US,D,20140410,000000,15.4577,15.5207,15.3946,15.4793,10147.352650374,0
+EWZS.US,D,20140411,000000,15.309,15.4409,15.2588,15.2991,6365.4530036576,0
+EWZS.US,D,20140414,000000,15.2922,15.3946,15.2922,15.3946,1806.6593639928,0
+EWZS.US,D,20140415,000000,15.3946,15.4094,14.8905,14.9801,11888.001413659,0
+EWZS.US,D,20140416,000000,15.1042,15.1967,15.0904,15.1426,6761.5166079056,0
+EWZS.US,D,20140417,000000,15.1042,15.3878,15.1042,15.2548,3814.3971732192,0
+EWZS.US,D,20140421,000000,15.2991,15.2991,15.1967,15.1967,2252.4848056976,0
+EWZS.US,D,20140422,000000,15.3543,15.3543,15.0904,15.2676,35886.409187978,0
+EWZS.US,D,20140423,000000,15.2765,15.3454,15.1426,15.2292,5023.9144877304,0
+EWZS.US,D,20140424,000000,15.3366,15.3366,15.1672,15.3159,3557.4636043096,0
+EWZS.US,D,20140425,000000,15.0421,15.0421,14.9161,14.9161,7877.6035337224,0
+EWZS.US,D,20140428,000000,14.924,15.0579,14.8757,15.0264,6879.3201414768,0
+EWZS.US,D,20140429,000000,15.0815,15.1751,15.0815,15.1504,10721.137102682,0
+EWZS.US,D,20140430,000000,15.0973,15.1278,15.0648,15.0904,13027.44593665,0
+EWZS.US,D,20140501,000000,15.1042,15.2469,15.0579,15.1751,7623.7166079224,0
+EWZS.US,D,20140502,000000,15.2844,15.5502,15.2765,15.5345,15159.080565666,0
+EWZS.US,D,20140505,000000,15.6989,15.6989,15.4094,15.4488,3044.6120141936,0
+EWZS.US,D,20140506,000000,15.503,15.6536,15.503,15.5955,15955.269964975,0
+EWZS.US,D,20140507,000000,15.6674,15.7718,15.5896,15.7718,11083.687632725,0
+EWZS.US,D,20140508,000000,15.7718,15.8565,15.6733,15.6733,4222.6473499056,0
+EWZS.US,D,20140509,000000,15.5955,15.7147,15.5955,15.7147,6779.7964665632,0
+EWZS.US,D,20140512,000000,15.7304,15.7856,15.7304,15.7718,3921.0296820552,0
+EWZS.US,D,20140513,000000,15.8634,15.9736,15.8319,15.8319,14256.258657522,0
+EWZS.US,D,20140514,000000,15.8801,15.9648,15.8565,15.8712,4485.6742050344,0
+EWZS.US,D,20140515,000000,15.9343,15.9736,15.6448,15.6989,14124.237456106,0
+EWZS.US,D,20140516,000000,15.7944,15.8161,15.7373,15.7994,6745.2678446544,0
+EWZS.US,D,20140519,000000,15.8397,15.8397,15.7245,15.7452,24337.600707188,0
+EWZS.US,D,20140520,000000,15.7531,15.7718,15.5739,15.6349,16864.185159339,0
+EWZS.US,D,20140521,000000,15.6822,15.7245,15.6674,15.7245,6062.819788104,0
+EWZS.US,D,20140522,000000,15.7245,15.7944,15.6989,15.7944,2010.784452336,0
+EWZS.US,D,20140523,000000,15.7147,15.8082,15.7147,15.7304,4111.9526502568,0
+EWZS.US,D,20140527,000000,15.823,15.8319,15.5896,15.5896,10131.103887123,0
+EWZS.US,D,20140528,000000,15.5896,15.6448,15.5345,15.5896,30234.88621967,0
+EWZS.US,D,20140529,000000,15.8397,15.8634,15.7718,15.7787,32725.009187917,0
+EWZS.US,D,20140530,000000,15.6123,15.6822,15.5276,15.5443,3540.1992933552,0
+EWZS.US,D,20140602,000000,15.5276,15.5276,15.1967,15.2204,55437.733569985,0
+EWZS.US,D,20140603,000000,15.3946,15.3946,15.2548,15.2676,31393.626149022,0
+EWZS.US,D,20140604,000000,15.2676,15.309,15.2381,15.2922,2528.713780968,0
+EWZS.US,D,20140605,000000,15.4173,15.503,15.4173,15.434,1432.9378092152,0
+EWZS.US,D,20140606,000000,15.7619,15.7619,15.7068,15.7068,21414.854417378,0
+EWZS.US,D,20140609,000000,15.7856,16.145,15.7856,16.145,23364.706007522,0
+EWZS.US,D,20140610,000000,16.0761,16.2307,16.0761,16.2307,2806.9738516448,0
+EWZS.US,D,20140611,000000,16.2769,16.2769,16.1371,16.1371,1471.5286219368,0
+EWZS.US,D,20140612,000000,16.2307,16.2307,16.1371,16.1371,5936.8918729072,0
+EWZS.US,D,20140613,000000,16.1154,16.208,16.1154,16.1775,1957.9759717696,0
+EWZS.US,D,20140616,000000,16.0761,16.1066,16.0613,16.1066,1299.901060096,0
+EWZS.US,D,20140617,000000,16.0465,16.0977,15.8801,15.9648,11920.498940162,0
+EWZS.US,D,20140618,000000,15.9973,16.2868,15.9284,16.2868,6692.459364088,0
+EWZS.US,D,20140619,000000,16.2484,16.3409,16.0977,16.1519,22213.074912094,0
+EWZS.US,D,20140620,000000,16.0682,16.1598,16.0682,16.1598,5368.1851591152,0
+EWZS.US,D,20140623,000000,16.1873,16.1873,16.0761,16.1302,8931.742049644,0
+EWZS.US,D,20140624,000000,16.0524,16.2011,16.0524,16.1371,6352.250883516,0
+EWZS.US,D,20140625,000000,16.5201,16.5201,16.208,16.2247,14935.660070962,0
+EWZS.US,D,20140626,000000,16.2395,16.3114,16.1873,16.3045,10656.142049678,0
+EWZS.US,D,20140627,000000,16.3045,16.3045,16.1775,16.1873,6724.9568905904,0
+EWZS.US,D,20140630,000000,16.2641,16.2641,16.1056,16.1056,14112.050883667,0
+EWZS.US,D,20140701,000000,16.2395,16.2395,16.1686,16.1686,2218.971731492,0
+EWZS.US,D,20140702,000000,16.0445,16.0445,15.8437,15.8437,1761.975265052,0
+EWZS.US,D,20140703,000000,15.7472,15.884,15.7472,15.8191,110644.93781134,0
+EWZS.US,D,20140707,000000,15.7885,15.8269,15.7009,15.7166,12645.600000246,0
+EWZS.US,D,20140708,000000,15.8604,15.8604,15.7472,15.7649,10407.332862394,0
+EWZS.US,D,20140709,000000,15.7166,15.8998,15.6457,15.8762,19894.579505688,0
+EWZS.US,D,20140710,000000,15.7166,15.7393,15.6841,15.7078,13878.474911931,0
+EWZS.US,D,20140711,000000,15.7314,15.8191,15.7314,15.7649,333088.47562486,0
+EWZS.US,D,20140714,000000,15.8762,15.9175,15.8358,15.8919,20059.098233606,0
+EWZS.US,D,20140715,000000,15.8762,15.9175,15.7954,15.8269,7001.1858658608,0
+EWZS.US,D,20140716,000000,15.884,15.9471,15.6457,15.6753,18105.18445265,0
+EWZS.US,D,20140717,000000,15.6211,15.6211,15.3671,15.4557,8019.7802121704,0
+EWZS.US,D,20140718,000000,15.7255,15.8122,15.566,15.8033,34024.910248013,0
+EWZS.US,D,20140721,000000,15.8358,15.9392,15.8358,15.9254,13807.386572707,0
+EWZS.US,D,20140722,000000,16.1145,16.1145,15.9175,16.0889,12087.048763486,0
+EWZS.US,D,20140723,000000,16.0445,16.0889,15.9628,15.9628,4603.4777386056,0
+EWZS.US,D,20140724,000000,16.2011,16.208,16.0091,16.1145,6119.6904594832,0
+EWZS.US,D,20140725,000000,16.1519,16.1519,16.0662,16.0662,3659.0183746296,0
+EWZS.US,D,20140728,000000,16.0091,16.0091,15.9087,16.0032,11438.113781142,0
+EWZS.US,D,20140729,000000,15.8919,15.8919,15.7078,15.7078,1514.1816254712,0
+EWZS.US,D,20140730,000000,15.7078,15.7078,15.4862,15.5896,7887.7590107544,0
+EWZS.US,D,20140731,000000,15.242,15.3041,15.1514,15.3041,5232.1017668864,0
+EWZS.US,D,20140801,000000,15.2942,15.439,15.2942,15.439,4549.653710336,0
+EWZS.US,D,20140804,000000,15.6034,15.6034,15.3759,15.5492,1743.6954063944,0
+EWZS.US,D,20140805,000000,15.4163,15.4321,15.2568,15.2893,1270.4501767032,0
+EWZS.US,D,20140806,000000,15.2322,15.3119,15.2322,15.2568,29744.376679025,0
+EWZS.US,D,20140807,000000,15.1849,15.1997,14.9446,14.9545,7795.3441697632,0
+EWZS.US,D,20140808,000000,15.0825,15.0825,15.0264,15.0264,1056.169611328,0
+EWZS.US,D,20140811,000000,15.1701,15.2716,15.1613,15.2233,7021.4968199248,0
+EWZS.US,D,20140812,000000,15.242,15.3208,15.242,15.3208,481.3696113168,0
+EWZS.US,D,20140813,000000,15.4468,15.4468,15.2499,15.2617,6939.2374559656,0
+EWZS.US,D,20140814,000000,15.1219,15.2804,15.1219,15.2322,4939.6240283648,0
+EWZS.US,D,20140815,000000,15.2617,15.4074,15.2617,15.3927,4758.8565371952,0
+EWZS.US,D,20140818,000000,15.6123,15.6123,15.502,15.502,2878.0621908688,0
+EWZS.US,D,20140819,000000,15.5197,15.7649,15.5197,15.7166,11052.205653926,0
+EWZS.US,D,20140820,000000,15.7255,15.7806,15.6841,15.7314,4007.3512368272,0
+EWZS.US,D,20140821,000000,15.8604,15.8604,15.7255,15.7255,2817.1293286768,0
+EWZS.US,D,20140822,000000,15.5896,15.6841,15.5433,15.5739,5563.1703181296,0
+EWZS.US,D,20140825,000000,15.6605,15.756,15.5896,15.628,35134.90388761,0
+EWZS.US,D,20140826,000000,15.7954,15.9953,15.7954,15.9717,22528.910247789,0
+EWZS.US,D,20140827,000000,16.017,16.336,15.9953,16.336,35085.142050154,0
+EWZS.US,D,20140828,000000,16.4,16.4,16.2976,16.3685,17852.313074553,0
+EWZS.US,D,20140829,000000,16.3921,16.5743,16.3921,16.5743,66828.116609076,0
+EWZS.US,D,20140902,000000,16.5743,16.915,16.5201,16.9081,1082877.5003745,0
+EWZS.US,D,20140903,000000,16.9318,17.0519,16.9081,17.0342,89258.518729654,0
+EWZS.US,D,20140904,000000,16.9318,16.9406,16.8687,16.8914,174040.5031836,0
+EWZS.US,D,20140905,000000,16.9406,17.0115,16.7978,16.853,20710.064311358,0
+EWZS.US,D,20140908,000000,16.9249,16.9249,16.3921,16.4158,775763.68835434,0
+EWZS.US,D,20140909,000000,16.2247,16.2247,15.9175,16.0357,139586.01625714,0
+EWZS.US,D,20140910,000000,15.8191,15.8673,15.6605,15.7393,14410.621908408,0
+EWZS.US,D,20140911,000000,15.7009,15.8919,15.7009,15.8033,49835.972439134,0
+EWZS.US,D,20140912,000000,15.5817,15.6605,15.1997,15.2893,31957.255124298,0
+EWZS.US,D,20140915,000000,15.2233,15.3208,15.1445,15.1701,946223.37033646,0
+EWZS.US,D,20140916,000000,15.3336,15.5099,15.1997,15.2233,1796001.1908477,0
+EWZS.US,D,20140917,000000,15.3671,15.3927,15.1288,15.1288,21575.310954484,0
+EWZS.US,D,20140918,000000,15.1061,15.1219,14.8737,14.9939,24853.498940414,0
+EWZS.US,D,20140919,000000,14.9712,14.9998,14.7733,14.8019,15587.641696417,0
+EWZS.US,D,20140922,000000,14.5409,14.7162,14.4937,14.4937,12320.624735222,0
+EWZS.US,D,20140923,000000,14.406,14.5015,14.2406,14.3341,42361.541343582,0
+EWZS.US,D,20140924,000000,14.2485,14.4858,14.2071,14.4375,43340.529329466,0
+EWZS.US,D,20140925,000000,14.281,14.281,14.0633,14.0722,35662.988693274,0
+EWZS.US,D,20140926,000000,14.088,14.2632,14.0397,14.2632,12653.724381872,0
+EWZS.US,D,20140929,000000,13.8507,13.8507,13.6193,13.7158,93837.623323383,0
+EWZS.US,D,20140930,000000,13.6665,13.7315,13.5178,13.6823,16166.503887241,0
+EWZS.US,D,20141001,000000,13.6045,13.637,13.1121,13.1436,21322.439576387,0
+EWZS.US,D,20141002,000000,13.2785,13.3248,13.0343,13.1919,77596.984453809,0
+EWZS.US,D,20141003,000000,13.1584,13.4469,13.1584,13.4469,47597.705301281,0
+EWZS.US,D,20141006,000000,14.4139,14.4139,14.024,14.0781,26829.754770841,0
+EWZS.US,D,20141007,000000,14.1047,14.2947,14.1047,14.2307,19691.469965048,0
+EWZS.US,D,20141008,000000,14.3725,14.3903,13.9452,14.342,36244.897527208,0
+EWZS.US,D,20141009,000000,14.4681,14.4681,14.214,14.214,8994.7060072424,0
+EWZS.US,D,20141010,000000,14.0555,14.0555,13.8605,13.8664,10122.979505498,0
+EWZS.US,D,20141013,000000,14.1362,14.4759,14.1205,14.4218,30618.76325148,0
+EWZS.US,D,20141014,000000,14.2485,14.281,14.1126,14.1756,12061.660070906,0
+EWZS.US,D,20141015,000000,13.9235,13.9314,13.5178,13.571,8434.123675076,0
+EWZS.US,D,20141016,000000,13.3908,13.3987,13.2323,13.311,11575.212721074,0
+EWZS.US,D,20141017,000000,13.4203,13.6114,13.4203,13.5454,68411.355478365,0
+EWZS.US,D,20141020,000000,13.3032,13.311,13.2136,13.311,3854.003533644,0
+EWZS.US,D,20141021,000000,12.9122,13.0343,12.8335,12.8335,218588.51873217,0
+EWZS.US,D,20141022,000000,12.866,12.9428,12.6513,12.6986,43690.89328707,0
+EWZS.US,D,20141023,000000,12.5794,12.5794,12.158,12.158,26753.588693101,0
+EWZS.US,D,20141024,000000,12.3894,12.8098,12.35,12.6031,141022.00070946,0
+EWZS.US,D,20141027,000000,11.834,12.4435,11.8251,12.4376,218171.12862616,0
+EWZS.US,D,20141028,000000,12.7232,13.0727,12.6671,12.9861,275491.68763788,0
+EWZS.US,D,20141029,000000,13.1584,13.2323,12.8197,12.93,47965.333569839,0
+EWZS.US,D,20141030,000000,13.3327,13.699,13.3189,13.5178,41075.85795133,0
+EWZS.US,D,20141031,000000,13.4203,13.5385,13.3327,13.4469,18939.96466468,0
+EWZS.US,D,20141103,000000,13.3327,13.3327,13.1752,13.2224,19450.78515939,0
+EWZS.US,D,20141104,000000,13.0875,13.2707,13.0875,13.2539,15033.15265047,0
+EWZS.US,D,20141105,000000,13.1043,13.1998,13.0659,13.1663,16400.079858977,0
+EWZS.US,D,20141106,000000,12.9428,12.9428,12.5243,12.539,29818.511661358,0
+EWZS.US,D,20141107,000000,12.5715,12.6365,12.5715,12.6365,3022.2699647232,0
+EWZS.US,D,20141110,000000,12.7527,12.8,12.539,12.5962,16039.560424341,0
+EWZS.US,D,20141111,000000,12.5479,12.6198,12.5322,12.5715,11483.813427786,0
+EWZS.US,D,20141112,000000,12.7527,12.8,12.5883,12.5883,13974.951943735,0
+EWZS.US,D,20141113,000000,12.5715,12.6119,12.3579,12.4209,17572.02190847,0
+EWZS.US,D,20141114,000000,12.1353,12.3254,12.0792,12.3096,13544.359717578,0
+EWZS.US,D,20141117,000000,12.285,12.3017,12.0546,12.0881,11836.208480796,0
+EWZS.US,D,20141118,000000,12.1757,12.3736,12.0881,12.3254,33421.674912312,0
+EWZS.US,D,20141119,000000,12.4849,12.5883,12.3894,12.5715,37932.737809926,0
+EWZS.US,D,20141120,000000,12.7232,12.7783,12.3982,12.476,320671.37385784,0
+EWZS.US,D,20141121,000000,12.8098,13.3189,12.8,13.3189,29999.279152528,0
+EWZS.US,D,20141124,000000,13.119,13.2136,12.9615,13.0255,39674.402120914,0
+EWZS.US,D,20141125,000000,13.183,13.2707,12.994,13.0343,11990.571731682,0
+EWZS.US,D,20141126,000000,13.2323,13.247,13.1752,13.2136,9487.2466432944,0
+EWZS.US,D,20141128,000000,13.0343,13.0343,12.866,12.866,11743.793639805,0
+EWZS.US,D,20141201,000000,12.6434,12.7783,12.5479,12.5568,23082.383746033,0
+EWZS.US,D,20141202,000000,12.4514,12.5016,12.3894,12.3894,23035.668551686,0
+EWZS.US,D,20141203,000000,12.5105,12.5962,12.4681,12.4681,7942.5985867272,0
+EWZS.US,D,20141204,000000,12.3401,12.3401,12.2466,12.2614,39922.195760495,0
+EWZS.US,D,20141205,000000,12.2299,12.3175,12.0881,12.3017,89861.754065355,0
+EWZS.US,D,20141208,000000,12.2387,12.2387,11.9118,11.9433,49008.301061026,0
+EWZS.US,D,20141209,000000,11.9059,11.9433,11.8882,11.9118,27091.766078266,0
+EWZS.US,D,20141210,000000,11.8478,11.8567,11.6991,11.6991,75510.033923733,0
+EWZS.US,D,20141211,000000,11.6834,11.6834,11.4204,11.5002,22323.769611742,0
+EWZS.US,D,20141212,000000,11.4293,11.4362,11.2373,11.2442,12262.73851614,0
+EWZS.US,D,20141215,000000,11.1093,11.2048,10.8316,10.9379,77530.973853101,0
+EWZS.US,D,20141216,000000,10.6327,10.6672,10.4771,10.6484,493828.35053966,0
+EWZS.US,D,20141217,000000,10.6711,11.2068,10.6711,10.9035,136032.61484364,0
+EWZS.US,D,20141218,000000,11.2412,11.2481,11.0817,11.1664,34060.454417625,0
+EWZS.US,D,20141219,000000,11.2481,11.2993,11.1506,11.1851,7833.9349824848,0
+EWZS.US,D,20141222,000000,11.3466,11.3692,11.2412,11.319,33173.881272731,0
+EWZS.US,D,20141223,000000,11.2412,11.2806,11.1437,11.194,21292.988692994,0
+EWZS.US,D,20141224,000000,11.2412,11.3692,11.2068,11.3289,21511.331449182,0
+EWZS.US,D,20141226,000000,11.2806,11.4736,11.2806,11.4342,52562.718022226,0
+EWZS.US,D,20141229,000000,11.3387,11.4263,11.2668,11.3387,46367.877032706,0
+EWZS.US,D,20141230,000000,11.5632,11.8035,11.4086,11.8035,46766.987280063,0
+EWZS.US,D,20141231,000000,11.5219,11.579,11.4086,11.4736,71290.433216937,0
+EWZS.US,D,20150102,000000,11.3289,11.3289,11.128,11.2481,26513.919435146,0
+EWZS.US,D,20150105,000000,10.9379,10.9429,10.7499,10.8158,25094.183746072,0
+EWZS.US,D,20150106,000000,10.8395,10.8641,10.7361,10.8306,31402.76607835,0
+EWZS.US,D,20150107,000000,10.9379,11.0817,10.9379,11.0817,33526.276325742,0
+EWZS.US,D,20150108,000000,11.0246,11.1211,10.9517,11.0817,10925.262191026,0
+EWZS.US,D,20150109,000000,11.0817,11.1034,11.0079,11.0817,11353.823321776,0
+EWZS.US,D,20150112,000000,10.7676,10.8395,10.6711,10.6711,9099.307420672,0
+EWZS.US,D,20150113,000000,10.8641,10.8798,10.677,10.8001,125958.3816279,0
+EWZS.US,D,20150114,000000,10.8158,10.8247,10.6642,10.6642,5762.2176679568,0
+EWZS.US,D,20150115,000000,10.8247,10.8798,10.6947,10.6947,23409.390106463,0
+EWZS.US,D,20150116,000000,10.8641,10.8966,10.8641,10.8877,6087.1929329808,0
+EWZS.US,D,20150120,000000,10.7272,10.7272,10.6228,10.6711,13452.96042429,0
+EWZS.US,D,20150121,000000,10.7676,10.9114,10.7676,10.8798,35825.476325786,0
+EWZS.US,D,20150122,000000,11.0659,11.1349,10.9379,10.9517,24548.834629454,0
+EWZS.US,D,20150123,000000,10.872,10.8798,10.7755,10.8562,7086.4918729296,0
+EWZS.US,D,20150126,000000,10.5322,10.6465,10.5322,10.6228,16506.712367813,0
+EWZS.US,D,20150127,000000,10.551,10.6868,10.487,10.6711,16301.571731766,0
+EWZS.US,D,20150128,000000,10.5007,10.5411,10.3983,10.42,14192.27915222,0
+EWZS.US,D,20150129,000000,10.3737,10.5322,10.3737,10.4614,11439.129328845,0
+EWZS.US,D,20150130,000000,10.0429,10.0941,9.86758,9.94045,22198.857244249,0
+EWZS.US,D,20150202,000000,9.81835,9.9562,9.81835,9.93257,11202.506713999,0
+EWZS.US,D,20150203,000000,10.0694,10.1482,10.0035,10.1482,7326.1611308848,0
+EWZS.US,D,20150204,000000,9.91583,9.9631,9.82721,9.92371,40452.311661566,0
+EWZS.US,D,20150205,000000,9.94045,10.1423,9.94045,10.0212,98572.106715702,0
+EWZS.US,D,20150206,000000,9.83607,9.85084,9.63421,9.75434,93798.016962958,0
+EWZS.US,D,20150209,000000,9.69822,9.86758,9.6027,9.81145,43292.798587416,0
+EWZS.US,D,20150210,000000,9.65193,9.65193,9.4422,9.55445,50529.591520419,0
+EWZS.US,D,20150211,000000,9.26525,9.42546,9.10228,9.339,25957.399293792,0
+EWZS.US,D,20150212,000000,9.42546,9.64307,9.42546,9.63421,65314.950531308,0
+EWZS.US,D,20150213,000000,9.65981,9.78487,9.55445,9.78487,135661.93993197,0
+EWZS.US,D,20150217,000000,9.69034,9.81145,9.61058,9.72283,15007.76395789,0
+EWZS.US,D,20150218,000000,9.72283,9.89023,9.67458,9.85084,70005.765372389,0
+EWZS.US,D,20150219,000000,9.69034,9.7376,9.66769,9.70511,37912.426855862,0
+EWZS.US,D,20150220,000000,9.65193,9.72973,9.61058,9.70511,21357.983745999,0
+EWZS.US,D,20150223,000000,9.61058,9.71397,9.59384,9.63421,46043.917315385,0
+EWZS.US,D,20150224,000000,9.72283,9.93257,9.59384,9.92371,53013.621202446,0
+EWZS.US,D,20150225,000000,9.71397,9.7701,9.61846,9.64307,132844.8106033,0
+EWZS.US,D,20150226,000000,9.68344,9.82721,9.67458,9.78487,25751.243110042,0
+EWZS.US,D,20150227,000000,9.72283,9.85084,9.68344,9.79471,10078.295406557,0
+EWZS.US,D,20150302,000000,9.81145,9.81145,9.56824,9.59384,42936.341343593,0
+EWZS.US,D,20150303,000000,9.57808,9.59384,9.45106,9.45106,34971.400707395,0
+EWZS.US,D,20150304,000000,9.20045,9.24004,9.11075,9.24004,59985.356184914,0
+EWZS.US,D,20150305,000000,9.1846,9.1846,9.04881,9.08781,150586.4289782,0
+EWZS.US,D,20150306,000000,8.99032,8.99032,8.83986,8.84725,73301.217669273,0
+EWZS.US,D,20150309,000000,8.67749,8.74907,8.4448,8.477,56128.306008161,0
+EWZS.US,D,20150310,000000,8.50132,8.58995,8.42905,8.48488,22279.085512802,0
+EWZS.US,D,20150311,000000,8.51737,8.59792,8.48488,8.58099,17796.457950877,0
+EWZS.US,D,20150312,000000,8.71057,8.71874,8.52555,8.54869,52020.415548717,0
+EWZS.US,D,20150313,000000,8.36357,8.38976,8.17165,8.25958,64464.93710373,0
+EWZS.US,D,20150316,000000,8.40542,8.42905,8.252,8.37233,146229.72933147,0
+EWZS.US,D,20150317,000000,8.23625,8.39675,8.18819,8.36357,31485.02544231,0
+EWZS.US,D,20150318,000000,8.4126,8.65346,8.40542,8.65346,8463.5745584688,0
+EWZS.US,D,20150319,000000,8.62126,8.62126,8.3164,8.37233,32233.484099568,0
+EWZS.US,D,20150320,000000,8.55785,8.67749,8.53451,8.60688,50029.942050445,0
+EWZS.US,D,20150323,000000,8.81514,8.88673,8.7345,8.87836,20908.096113482,0
+EWZS.US,D,20150324,000000,8.92829,8.99032,8.78304,8.88673,49782.148410864,0
+EWZS.US,D,20150325,000000,8.88673,8.91135,8.72711,8.72711,16678.339929654,0
+EWZS.US,D,20150326,000000,8.6382,8.69373,8.58099,8.63002,39079.291166839,0
+EWZS.US,D,20150327,000000,8.54869,8.56484,8.48488,8.51737,17298.839576309,0
+EWZS.US,D,20150330,000000,8.5417,8.66232,8.48488,8.63002,144859.75547985,0
+EWZS.US,D,20150331,000000,8.7025,8.74907,8.67049,8.74907,17950.821201763,0
+EWZS.US,D,20150401,000000,8.87836,8.97447,8.78304,8.93597,46670.510248259,0
+EWZS.US,D,20150402,000000,9.08781,9.24004,9.03168,9.24004,37584.404947729,0
+EWZS.US,D,20150406,000000,9.46583,9.5387,9.35948,9.45106,47665.746997395,0
+EWZS.US,D,20150407,000000,9.28947,9.34589,9.24004,9.24004,49395.224735945,0
+EWZS.US,D,20150408,000000,9.45106,9.52097,9.34589,9.48946,27130.356890988,0
+EWZS.US,D,20150409,000000,9.55445,9.59384,9.39296,9.45106,121871.81767022,0
+EWZS.US,D,20150410,000000,9.5387,9.5387,9.38508,9.46583,109518.69540849,0
+EWZS.US,D,20150413,000000,9.47469,9.52097,9.30503,9.36736,26509.857244333,0
+EWZS.US,D,20150414,000000,9.54559,9.55445,9.4422,9.52983,52394.137103494,0
+EWZS.US,D,20150415,000000,9.56134,9.72973,9.56134,9.69822,99672.96042597,0
+EWZS.US,D,20150416,000000,9.77699,9.85872,9.64307,9.78487,18531.714487994,0
+EWZS.US,D,20150417,000000,9.65981,9.68344,9.56134,9.68344,12445.537102716,0
+EWZS.US,D,20150420,000000,9.69034,9.72973,9.65193,9.70511,21098.00353398,0
+EWZS.US,D,20150421,000000,9.72973,9.80456,9.61846,9.64307,29145.203534137,0
+EWZS.US,D,20150422,000000,9.67458,9.89712,9.67458,9.83607,31299.180212624,0
+EWZS.US,D,20150423,000000,9.83607,10.0261,9.7632,10.0212,42062.970318841,0
+EWZS.US,D,20150424,000000,10.0429,10.2043,10.0429,10.2043,764133.63605729,0
+EWZS.US,D,20150427,000000,10.2703,10.3264,10.1728,10.1965,792884.80708259,0
+EWZS.US,D,20150428,000000,10.2536,10.2536,10.0616,10.0694,28498.299647198,0
+EWZS.US,D,20150429,000000,10.0212,10.0212,9.80456,9.94833,23270.260071125,0
+EWZS.US,D,20150430,000000,9.85872,9.89023,9.65981,9.69822,31737.896820406,0
+EWZS.US,D,20150501,000000,9.69822,9.82721,9.69034,9.82721,42936.341343593,0
+EWZS.US,D,20150504,000000,9.69034,9.69034,9.59384,9.63421,20782.168198285,0
+EWZS.US,D,20150505,000000,9.72973,9.81835,9.70511,9.78487,19413.209894371,0
+EWZS.US,D,20150506,000000,9.85084,9.94833,9.75434,9.81145,37901.255831127,0
+EWZS.US,D,20150507,000000,9.80456,9.80456,9.72283,9.78487,9959.4763252824,0
+EWZS.US,D,20150508,000000,9.88235,9.88235,9.69822,9.69822,875395.01132448,0
+EWZS.US,D,20150511,000000,9.72973,9.84493,9.51408,9.6027,32482.293286852,0
+EWZS.US,D,20150512,000000,9.47469,9.65193,9.45992,9.56824,800536.9590262,0
+EWZS.US,D,20150513,000000,9.7445,9.7445,9.47469,9.49734,708128.21132122,0
+EWZS.US,D,20150514,000000,9.56134,9.70511,9.5062,9.66769,15679.040989705,0
+EWZS.US,D,20150515,000000,9.72973,9.9562,9.67458,9.85872,20192.134982726,0
+EWZS.US,D,20150518,000000,9.97885,9.97885,9.61846,9.65193,11896.125795285,0
+EWZS.US,D,20150519,000000,9.65981,9.69822,9.61058,9.61058,25885.295406865,0
+EWZS.US,D,20150520,000000,9.69034,9.7632,9.69034,9.7632,8337.646643272,0
+EWZS.US,D,20150521,000000,9.66769,9.71397,9.6027,9.70511,9831.5173146792,0
+EWZS.US,D,20150522,000000,9.69034,9.69822,9.45992,9.46583,62225.654418174,0
+EWZS.US,D,20150526,000000,9.40182,9.40182,9.12798,9.12798,51165.324382622,0
+EWZS.US,D,20150527,000000,9.06398,9.21493,9.01582,9.21493,28498.299647198,0
+EWZS.US,D,20150528,000000,9.1846,9.21493,9.05531,9.12798,40843.297527298,0
+EWZS.US,D,20150529,000000,9.13753,9.16717,9.03926,9.03926,5475.8332156544,0
+EWZS.US,D,20150601,000000,9.1202,9.12798,8.99879,9.05531,9370.4586574264,0
+EWZS.US,D,20150602,000000,9.1202,9.39296,9.1202,9.38508,13607.323675177,0
+EWZS.US,D,20150603,000000,9.36736,9.40182,9.29626,9.29626,15679.040989705,0
+EWZS.US,D,20150604,000000,9.24772,9.27303,9.19327,9.20912,30614.701060667,0
+EWZS.US,D,20150605,000000,9.20912,9.2235,9.14324,9.2235,4980.2459364928,0
+EWZS.US,D,20150608,000000,9.29626,9.339,9.24004,9.29626,5725.6579506416,0
+EWZS.US,D,20150609,000000,9.32059,9.32059,9.24004,9.24772,14013.542756457,0
+EWZS.US,D,20150610,000000,9.34589,9.35279,9.20912,9.26525,19198.929328996,0
+EWZS.US,D,20150611,000000,9.15949,9.23226,9.08781,9.23226,77918.913075723,0
+EWZS.US,D,20150612,000000,9.14324,9.15949,9.11075,9.14324,6220.2296821,0
+EWZS.US,D,20150615,000000,9.13753,9.14324,9.02341,9.04881,5349.9053004576,0
+EWZS.US,D,20150616,000000,9.08781,9.16717,9.07047,9.15949,9956.4296821728,0
+EWZS.US,D,20150617,000000,9.0945,9.15181,9.04881,9.15181,4106.8749117408,0
+EWZS.US,D,20150618,000000,9.24004,9.339,9.24004,9.339,4232.8028269376,0
+EWZS.US,D,20150619,000000,9.17594,9.1846,9.10228,9.11075,2614.0197880368,0
+EWZS.US,D,20150622,000000,9.24004,9.24772,9.17594,9.19327,5848.5392227288,0
+EWZS.US,D,20150623,000000,9.15181,9.23226,9.13753,9.20912,6168.4367492368,0
+EWZS.US,D,20150624,000000,9.2235,9.25648,9.13753,9.13753,60483.990107186,0
+EWZS.US,D,20150625,000000,9.15476,9.15476,8.94247,8.99308,9822.3773853504,0
+EWZS.US,D,20150626,000000,9.03266,9.10405,9.01582,9.08879,9865.0303888848,0
+EWZS.US,D,20150629,000000,8.99032,9.00824,8.94247,9.00824,4142.4190813528,0
+EWZS.US,D,20150630,000000,9.12316,9.12316,8.98294,9.03266,11539.668551462,0
+EWZS.US,D,20150701,000000,9.10405,9.10405,8.94247,8.94985,11689.969611535,0
+EWZS.US,D,20150702,000000,9.01582,9.16146,9.01582,9.15575,17050.030389025,0
+EWZS.US,D,20150706,000000,8.9273,8.94247,8.88388,8.90958,10837.92508855,0
+EWZS.US,D,20150707,000000,8.72071,8.74543,8.6382,8.74543,13880.506007338,0
+EWZS.US,D,20150708,000000,8.58896,8.59704,8.54692,8.58896,3533.0904594328,0
+EWZS.US,D,20150709,000000,8.70437,8.72908,8.65444,8.67138,22650.775972173,0
+EWZS.US,D,20150710,000000,8.73716,8.8436,8.6956,8.8436,13395.074205208,0
+EWZS.US,D,20150713,000000,8.82706,8.99879,8.82706,8.99032,34953.120848738,0
+EWZS.US,D,20150714,000000,8.99879,9.02341,8.934,8.95832,13190.949116865,0
+EWZS.US,D,20150715,000000,8.87649,8.99032,8.86822,8.95832,42280.297527326,0
+EWZS.US,D,20150716,000000,8.99032,9.01582,8.934,8.98294,27279.642403358,0
+EWZS.US,D,20150717,000000,8.89225,8.94985,8.6956,8.72071,22894.507420941,0
+EWZS.US,D,20150720,000000,8.62126,8.6382,8.53185,8.57104,32274.106007696,0
+EWZS.US,D,20150721,000000,8.65444,8.67749,8.62126,8.62126,15590.688339526,0
+EWZS.US,D,20150722,000000,8.44047,8.44047,8.36632,8.37499,26305.73215599,0
+EWZS.US,D,20150723,000000,8.18622,8.21911,8.0462,8.08825,62843.107421719,0
+EWZS.US,D,20150724,000000,7.97294,7.98111,7.73464,7.80859,41774.554771132,0
+EWZS.US,D,20150727,000000,7.75926,7.81706,7.67734,7.81706,69177.078446578,0
+EWZS.US,D,20150728,000000,7.78398,7.79215,7.63637,7.79215,25208.940636534,0
+EWZS.US,D,20150729,000000,7.81706,7.9239,7.80062,7.87417,55536.241697195,0
+EWZS.US,D,20150730,000000,7.866,7.90756,7.73464,7.79215,17539.524381967,0
+EWZS.US,D,20150731,000000,7.79215,7.81706,7.68561,7.73464,5724.6424029384,0
+EWZS.US,D,20150803,000000,7.67734,7.69368,7.58684,7.61973,35088.188693263,0
+EWZS.US,D,20150804,000000,7.59541,7.59541,7.50472,7.57877,5117.3448764248,0
+EWZS.US,D,20150805,000000,7.55435,7.60358,7.50472,7.52136,12664.895406607,0
+EWZS.US,D,20150806,000000,7.43924,7.43924,7.34904,7.3899,44433.25865811,0
+EWZS.US,D,20150807,000000,7.39818,7.39818,7.29124,7.35711,6455.8367492424,0
+EWZS.US,D,20150810,000000,7.31595,7.48847,7.31595,7.48847,42501.686926623,0
+EWZS.US,D,20150811,000000,7.38153,7.39818,7.242,7.3323,37379.264311682,0
+EWZS.US,D,20150812,000000,7.26682,7.35711,7.242,7.35711,43477.628269398,0
+EWZS.US,D,20150813,000000,7.32432,7.32432,7.25008,7.28316,12178.448056774,0
+EWZS.US,D,20150814,000000,7.31595,7.35711,7.30778,7.30778,8158.9102475088,0
+EWZS.US,D,20150817,000000,7.32432,7.35711,7.27489,7.29951,25090.121555259,0
+EWZS.US,D,20150818,000000,7.27489,7.35711,7.25864,7.32432,30080.522968784,0
+EWZS.US,D,20150819,000000,7.20931,7.20931,7.08603,7.14353,19974.807774241,0
+EWZS.US,D,20150820,000000,7.15181,7.20104,7.15181,7.20104,1094.7604240496,0
+EWZS.US,D,20150821,000000,7.16008,7.16008,6.97939,7.06141,17170.880565706,0
+EWZS.US,D,20150824,000000,6.5607,7.02862,6.5607,6.66734,78001.172439682,0
+EWZS.US,D,20150825,000000,7.01228,7.01228,6.56877,6.56877,32153.255831015,0
+EWZS.US,D,20150826,000000,6.59329,6.76591,6.53608,6.73302,13762.702473766,0
+EWZS.US,D,20150827,000000,6.97939,7.03699,6.89726,6.98756,11449.284805877,0
+EWZS.US,D,20150828,000000,6.9465,6.95477,6.88899,6.91361,35438.552650867,0
+EWZS.US,D,20150831,000000,6.61801,6.74129,6.61801,6.74129,19608.195053386,0
+EWZS.US,D,20150901,000000,6.60156,6.60993,6.48665,6.48665,11083.687632725,0
+EWZS.US,D,20150902,000000,6.46193,6.46193,6.38818,6.43722,26427.597880374,0
+EWZS.US,D,20150903,000000,6.42904,6.60993,6.42904,6.60993,13153.373851846,0
+EWZS.US,D,20150904,000000,6.50299,6.51126,6.39635,6.42097,10473.343463102,0
+EWZS.US,D,20150908,000000,6.49502,6.49502,6.43722,6.43722,1827.98586576,0
+EWZS.US,D,20150909,000000,6.56877,6.56877,6.4704,6.4704,1584.254416992,0
+EWZS.US,D,20150910,000000,6.24845,6.33077,6.22383,6.24845,59471.489047095,0
+EWZS.US,D,20150911,000000,6.22383,6.27356,6.20739,6.24845,31301.21130803,0
+EWZS.US,D,20150914,000000,6.28951,6.43722,6.27356,6.39635,34465.657951202,0
+EWZS.US,D,20150915,000000,6.28144,6.37173,6.26519,6.36356,27279.642403358,0
+EWZS.US,D,20150916,000000,6.43722,6.52761,6.43722,6.52761,19850.91095445,0
+EWZS.US,D,20150917,000000,6.37991,6.56877,6.31443,6.31443,304441.906013,0
+EWZS.US,D,20150918,000000,6.33077,6.36356,6.0842,6.0842,85250.151945124,0
+EWZS.US,D,20150921,000000,6.10075,6.11719,5.97776,6.05151,33491.747703833,0
+EWZS.US,D,20150922,000000,5.82169,5.82169,5.64109,5.64907,337596.49187937,0
+EWZS.US,D,20150923,000000,5.73946,5.73946,5.58359,5.58359,183534.85866082,0
+EWZS.US,D,20150924,000000,5.403,5.82169,5.36174,5.7887,69910.303888288,0
+EWZS.US,D,20150925,000000,5.8465,5.87092,5.7887,5.83803,10717.07491187,0
+EWZS.US,D,20150928,000000,5.64907,5.73946,5.54243,5.5506,17444.062897866,0
+EWZS.US,D,20150929,000000,5.54243,5.70667,5.50974,5.60821,83304.362545793,0
+EWZS.US,D,20150930,000000,5.76408,5.88736,5.74774,5.87092,3533.0904594328,0
+EWZS.US,D,20151001,000000,5.89564,5.91198,5.73946,5.82986,5117.3448764248,0
+EWZS.US,D,20151002,000000,5.72312,5.98593,5.72312,5.96122,7550.597173292,0
+EWZS.US,D,20151005,000000,6.10075,6.14998,6.00198,6.14181,11444.207067361,0
+EWZS.US,D,20151006,000000,6.15806,6.28144,6.15806,6.24845,80745.182333729,0
+EWZS.US,D,20151007,000000,6.40462,6.53608,6.26519,6.38818,134821.06643372,0
+EWZS.US,D,20151008,000000,6.43722,6.50299,6.40462,6.48665,25090.121555259,0
+EWZS.US,D,20151009,000000,6.54405,6.65089,6.53608,6.59329,10837.92508855,0
+EWZS.US,D,20151012,000000,6.65907,6.68378,6.53608,6.53608,13272.192933121,0
+EWZS.US,D,20151013,000000,6.42097,6.42097,6.24845,6.25672,17539.524381967,0
+EWZS.US,D,20151014,000000,6.29788,6.37173,6.27356,6.37173,18875.985159378,0
+EWZS.US,D,20151015,000000,6.40462,6.42097,6.24845,6.40462,165631.76820111,0
+EWZS.US,D,20151016,000000,6.43722,6.43722,6.25672,6.37173,68201.137103802,0
+EWZS.US,D,20151019,000000,6.24845,6.39635,6.20739,6.36356,773226.85019174,0
+EWZS.US,D,20151020,000000,6.3225,6.38739,6.24845,6.34731,290267.90671944,0
+EWZS.US,D,20151021,000000,6.19114,6.28951,6.18297,6.26519,26916.076325613,0
+EWZS.US,D,20151022,000000,6.25672,6.40462,6.25672,6.40462,18024.956184097,0
+EWZS.US,D,20151023,000000,6.45386,6.45386,6.35529,6.42904,49567.867845489,0
+EWZS.US,D,20151026,000000,6.42904,6.42904,6.28951,6.33885,18633.269258314,0
+EWZS.US,D,20151027,000000,6.36356,6.42097,6.30606,6.38818,15346.956890758,0
+EWZS.US,D,20151028,000000,6.43722,6.47857,6.33077,6.34731,25576.568905092,0
+EWZS.US,D,20151029,000000,6.34731,6.43722,6.34731,6.43722,43965.091166934,0
+EWZS.US,D,20151030,000000,6.43722,6.44559,6.36356,6.36356,13762.702473766,0
+EWZS.US,D,20151102,000000,6.36356,6.51973,6.36356,6.51126,112883.2049492,0
+EWZS.US,D,20151103,000000,6.61801,6.81514,6.61801,6.80677,56752.867845629,0
+EWZS.US,D,20151104,000000,6.82331,6.82331,6.69205,6.72484,33339.415548353,0
+EWZS.US,D,20151105,000000,6.7085,6.78235,6.7085,6.76591,38241.464311699,0
+EWZS.US,D,20151106,000000,6.60993,6.72484,6.55252,6.65907,14737.628268838,0
+EWZS.US,D,20151109,000000,6.65089,6.65089,6.60156,6.60993,14768.094699934,0
+EWZS.US,D,20151110,000000,6.57685,6.59329,6.48665,6.59329,36171.778092578,0
+EWZS.US,D,20151111,000000,6.75773,6.77408,6.69205,6.76591,47861.747704113,0
+EWZS.US,D,20151112,000000,6.64262,6.73302,6.60993,6.66734,9256.717314668,0
+EWZS.US,D,20151113,000000,6.60993,6.61801,6.47857,6.47857,63452.436043639,0
+EWZS.US,D,20151116,000000,6.55252,6.60993,6.50299,6.60993,16562.567491489,0
+EWZS.US,D,20151117,000000,6.60156,6.65089,6.58522,6.60993,16808.330035663,0
+EWZS.US,D,20151118,000000,6.63465,6.67561,6.59329,6.65089,22650.775972173,0
+EWZS.US,D,20151119,000000,6.75773,6.81514,6.70042,6.74129,16808.330035663,0
+EWZS.US,D,20151120,000000,6.89726,6.89726,6.7987,6.87255,15710.522968504,0
+EWZS.US,D,20151123,000000,6.84793,6.856,6.65907,6.77408,583483.94842126,0
+EWZS.US,D,20151124,000000,6.64262,6.78235,6.64262,6.73302,87077.122263181,0
+EWZS.US,D,20151125,000000,6.54405,6.54405,6.45386,6.45386,99502.348411833,0
+EWZS.US,D,20151127,000000,6.52761,6.52761,6.37991,6.37991,5237.1795054024,0
+EWZS.US,D,20151130,000000,6.37173,6.37173,6.05151,6.06796,19850.91095445,0
+EWZS.US,D,20151201,000000,6.06796,6.10892,6.01035,6.03507,67038.334983638,0
+EWZS.US,D,20151202,000000,6.15806,6.16652,6.05988,6.14998,30938.660777988,0
+EWZS.US,D,20151203,000000,6.30606,6.42097,6.30606,6.38818,27541.653710784,0
+EWZS.US,D,20151204,000000,6.34731,6.35529,6.21566,6.21566,10837.92508855,0
+EWZS.US,D,20151207,000000,6.30606,6.30606,6.16652,6.21566,19850.91095445,0
+EWZS.US,D,20151208,000000,5.96122,6.1744,5.96122,6.1744,16662.091166402,0
+EWZS.US,D,20151209,000000,6.21566,6.28144,6.20739,6.20739,16687.479858982,0
+EWZS.US,D,20151210,000000,6.14181,6.20739,6.11719,6.11719,13153.373851846,0
+EWZS.US,D,20151211,000000,6.03507,6.03507,6.00198,6.00198,4751.7477032728,0
+EWZS.US,D,20151214,000000,5.96122,6.00198,5.85448,5.92843,71820.549118007,0
+EWZS.US,D,20151215,000000,5.92016,6.00198,5.86265,5.89564,56387.270672477,0
+EWZS.US,D,20151216,000000,5.74774,5.99391,5.74774,5.99391,44819.166785326,0
+EWZS.US,D,20151217,000000,5.95295,5.98593,5.88736,5.88736,10109.777385356,0
+EWZS.US,D,20151218,000000,5.7887,5.80514,5.66561,5.72312,9496.3865726232,0
+EWZS.US,D,20151221,000000,5.67832,5.67832,5.52943,5.54597,103653.90742251,0
+EWZS.US,D,20151222,000000,5.57069,5.64513,5.54597,5.60387,41212.956891262,0
+EWZS.US,D,20151223,000000,5.73631,5.74449,5.67014,5.74449,25733.978799088,0
+EWZS.US,D,20151224,000000,5.7693,5.81076,5.67832,5.7693,18352.97809223,0
+EWZS.US,D,20151228,000000,5.86856,5.88185,5.81076,5.86038,19699.594346674,0
+EWZS.US,D,20151229,000000,5.87683,5.91848,5.77846,5.81076,15642.48127239,0
+EWZS.US,D,20151230,000000,5.75276,5.78604,5.61214,5.72794,50318.357598154,0
+EWZS.US,D,20151231,000000,5.62051,5.77767,5.62051,5.69496,47689.104594569,0
+EWZS.US,D,20160104,000000,5.58733,5.62879,5.43815,5.46306,11865.659364189,0
+EWZS.US,D,20160105,000000,5.51269,5.51269,5.41718,5.41718,2991.8035336272,0
+EWZS.US,D,20160106,000000,5.37208,5.41353,5.32737,5.38054,26410.333569419,0
+EWZS.US,D,20160107,000000,5.19001,5.26445,5.19001,5.24801,10127.04169631,0
+EWZS.US,D,20160108,000000,5.34726,5.37208,5.22319,5.25618,7787.2197881376,0
+EWZS.US,D,20160111,000000,5.35573,5.37119,5.12384,5.13201,3188.819788048,0
+EWZS.US,D,20160112,000000,5.16509,5.24801,5.16509,5.24801,3833.69257958,0
+EWZS.US,D,20160113,000000,5.31428,5.31654,5.12384,5.20645,11291.874911881,0
+EWZS.US,D,20160114,000000,5.09892,5.24801,5.09892,5.13201,34366.134276288,0
+EWZS.US,D,20160115,000000,4.9912,5.14028,4.98608,4.9912,18971.446643479,0
+EWZS.US,D,20160119,000000,5.10729,5.13201,5.01611,5.09892,65718.122969478,0
+EWZS.US,D,20160120,000000,4.96658,4.96658,4.84241,4.88367,210990.19081683,0
+EWZS.US,D,20160121,000000,4.8753,4.92493,4.79278,4.79278,30917.334276221,0
+EWZS.US,D,20160122,000000,4.90858,4.97466,4.85895,4.85895,25869.046643614,0
+EWZS.US,D,20160125,000000,4.83414,4.95801,4.82577,4.85049,96611.084100822,0
+EWZS.US,D,20160126,000000,4.8753,4.91676,4.80086,4.90021,105706.32933068,0
+EWZS.US,D,20160127,000000,5.0493,5.0493,4.90642,4.91676,114518.23675135,0
+EWZS.US,D,20160128,000000,4.90858,5.03275,4.89549,5.03275,57033.159011712,0
+EWZS.US,D,20160129,000000,5.17337,5.29754,5.12384,5.28936,81490.594347878,0
+EWZS.US,D,20160201,000000,5.28089,5.47114,5.17337,5.42998,132966.67632768,0
+EWZS.US,D,20160202,000000,5.29754,5.31428,5.24495,5.24495,41653.704594451,0
+EWZS.US,D,20160203,000000,5.33062,5.47114,5.31428,5.47114,15496.242403129,0
+EWZS.US,D,20160204,000000,5.52943,5.61205,5.4796,5.4796,49272.343463858,0
+EWZS.US,D,20160205,000000,5.52943,5.5375,5.46405,5.46405,7463.2600708168,0
+EWZS.US,D,20160208,000000,5.54597,5.54597,5.41353,5.52076,10667.313074413,0
+EWZS.US,D,20160209,000000,5.40516,5.49605,5.27272,5.48807,299441.34912244,0
+EWZS.US,D,20160210,000000,5.40516,5.52943,5.38862,5.38862,7424.6692580952,0
+EWZS.US,D,20160211,000000,5.34726,5.34736,5.17337,5.26455,66638.209188578,0
+EWZS.US,D,20160212,000000,5.22309,5.25618,5.18164,5.19818,27659.457244355,0
+EWZS.US,D,20160216,000000,5.41353,5.41353,5.22309,5.22309,7165.7045937792,0
+EWZS.US,D,20160217,000000,5.32235,5.45479,5.32235,5.42998,27647.270671917,0
+EWZS.US,D,20160218,000000,5.33062,5.36361,5.28089,5.28936,19941.294700035,0
+EWZS.US,D,20160219,000000,5.36361,5.42988,5.29754,5.40516,39204.203534333,0
+EWZS.US,D,20160222,000000,5.5375,5.67014,5.5375,5.67014,10276.327208681,0
+EWZS.US,D,20160223,000000,5.5957,5.5957,5.51269,5.54597,1449.1865724664,0
+EWZS.US,D,20160224,000000,5.37208,5.46306,5.35573,5.4217,13547.406360688,0
+EWZS.US,D,20160225,000000,5.46306,5.49605,5.44652,5.46306,2319.5109541088,0
+EWZS.US,D,20160226,000000,5.54587,5.54587,5.37208,5.38862,5253.4282686536,0
+EWZS.US,D,20160229,000000,5.47114,5.5375,5.47114,5.50442,4512.0784453176,0
+EWZS.US,D,20160301,000000,5.62879,5.79402,5.62879,5.79402,117998.51873021,0
+EWZS.US,D,20160302,000000,5.73631,5.8852,5.7114,5.83567,64439.54841115,0
+EWZS.US,D,20160303,000000,5.95157,6.24116,5.95157,6.22462,73993.821202855,0
+EWZS.US,D,20160304,000000,6.44805,6.49777,6.34072,6.35716,54126.661485154,0
+EWZS.US,D,20160307,000000,6.38188,6.42323,6.33195,6.38188,48938.228269505,0
+EWZS.US,D,20160308,000000,6.37361,6.44795,6.30753,6.44795,13137.125088595,0
+EWZS.US,D,20160309,000000,6.58049,6.63012,6.53933,6.57232,18747.010601072,0
+EWZS.US,D,20160310,000000,6.58059,6.92799,6.58059,6.8949,44126.563251743,0
+EWZS.US,D,20160311,000000,6.895,6.94463,6.80411,6.83739,30348.627562429,0
+EWZS.US,D,20160314,000000,6.73784,6.87865,6.73784,6.73784,54825.358304955,0
+EWZS.US,D,20160315,000000,6.34072,6.63996,6.34072,6.34072,19002.928622278,0
+EWZS.US,D,20160316,000000,6.48123,6.49768,6.48123,6.48123,15643.496820093,0
+EWZS.US,D,20160317,000000,6.82912,6.98608,6.72957,6.90347,60519.534276798,0
+EWZS.US,D,20160318,000000,7.02734,7.02734,7.02734,7.02734,33579.084806308,0
+EWZS.US,D,20160321,000000,6.99455,7.011,6.99455,6.99455,10832.847350034,0
+EWZS.US,D,20160322,000000,7.03591,7.12689,7.03591,7.03591,31741.959011219,0
+EWZS.US,D,20160323,000000,6.81238,6.98608,6.81238,6.81238,32107.556184371,0
+EWZS.US,D,20160324,000000,6.7213,6.7213,6.7213,6.7213,5246.3194347312,0
+EWZS.US,D,20160328,000000,6.895,7.07717,6.82154,6.91174,15989.798586884,0
+EWZS.US,D,20160329,000000,6.96137,7.10621,6.9075,7.10198,115272.78869483,0
+EWZS.US,D,20160330,000000,7.17248,7.20971,7.11035,7.11035,7379.9851591544,0
+EWZS.US,D,20160331,000000,7.16008,7.16008,6.99455,6.99455,8939.8664312696,0
+EWZS.US,D,20160401,000000,6.91991,7.12699,6.90514,7.11882,8515.367491332,0
+EWZS.US,D,20160404,000000,6.97781,6.99455,6.78757,6.80411,31062.557597778,0
+EWZS.US,D,20160405,000000,6.70476,6.77083,6.70476,6.72406,9396.8628977096,0
+EWZS.US,D,20160406,000000,6.65493,6.71313,6.60816,6.6633,23708.976678907,0
+EWZS.US,D,20160407,000000,6.62401,6.62401,6.62401,6.62401,739.3187279296,0
+EWZS.US,D,20160408,000000,6.71313,6.91981,6.67147,6.895,16031.436042715,0
+EWZS.US,D,20160411,000000,7.11035,7.24269,7.11035,7.14344,43325.296113918,0
+EWZS.US,D,20160412,000000,7.12699,7.28435,7.07402,7.28435,8577.3159012272,0
+EWZS.US,D,20160413,000000,7.3835,7.59866,7.32551,7.59039,64130.821909377,0
+EWZS.US,D,20160414,000000,7.50757,7.50757,7.41659,7.49103,7757.7689047448,0
+EWZS.US,D,20160415,000000,7.47065,7.4994,7.40005,7.41659,8651.4508835608,0
+EWZS.US,D,20160418,000000,7.32551,7.37011,7.22625,7.29222,17862.468551585,0
+EWZS.US,D,20160419,000000,7.36686,7.53229,7.36686,7.50757,33872.578092533,0
+EWZS.US,D,20160420,000000,7.48306,7.48306,7.43323,7.48109,7108.8339224,0
+EWZS.US,D,20160421,000000,7.46622,7.46622,7.35446,7.41098,4107.890459444,0
+EWZS.US,D,20160422,000000,7.31723,7.31723,7.20134,7.24269,17377.036749455,0
+EWZS.US,D,20160425,000000,7.32551,7.33378,7.25106,7.30906,10519.043109746,0
+EWZS.US,D,20160426,000000,7.33378,7.46622,7.27578,7.46612,13192.980212271,0
+EWZS.US,D,20160427,000000,7.52461,7.52461,7.52431,7.52431,1100.8537102688,0
+EWZS.US,D,20160428,000000,7.65666,7.73937,7.63273,7.63608,12283.049470204,0
+EWZS.US,D,20160429,000000,7.75601,7.847,7.65676,7.72293,7609.4989400776,0
+EWZS.US,D,20160502,000000,7.63174,7.63174,7.58024,7.6152,16086.275618688,0
+EWZS.US,D,20160503,000000,7.43323,7.43323,7.30916,7.35849,124608.71873034,0
+EWZS.US,D,20160504,000000,7.33378,7.41659,7.33378,7.39493,5858.6946997608,0
+EWZS.US,D,20160505,000000,7.54913,7.54913,7.32048,7.35859,8901.275618548,0
+EWZS.US,D,20160506,000000,7.35052,7.44958,7.34205,7.44958,22817.325795498,0
+EWZS.US,D,20160509,000000,7.32038,7.35849,6.96137,7.35849,24138.553357361,0
+EWZS.US,D,20160510,000000,7.46622,7.59039,7.42486,7.59039,51060.722969193,0
+EWZS.US,D,20160511,000000,7.81371,7.8469,7.6731,7.83863,53754.971025782,0
+EWZS.US,D,20160512,000000,7.83036,7.86364,7.66739,7.81371,20424.695406758,0
+EWZS.US,D,20160513,000000,7.73376,7.73376,7.54913,7.59039,22701.553357333,0
+EWZS.US,D,20160516,000000,7.64839,7.66493,7.6152,7.66493,6714.8014135584,0
+EWZS.US,D,20160517,000000,7.59866,7.62337,7.45795,7.49103,18101.122261837,0
+EWZS.US,D,20160518,000000,7.36686,7.43323,7.36686,7.36686,6000.8713782088,0
+EWZS.US,D,20160519,000000,7.21788,7.25096,7.16825,7.18499,10795.272085016,0
+EWZS.US,D,20160520,000000,7.34963,7.37927,7.28435,7.31999,11109.076325305,0
+EWZS.US,D,20160523,000000,7.16825,7.19316,7.06062,7.15171,7913.1477033344,0
+EWZS.US,D,20160524,000000,7.21788,7.31714,7.11872,7.15171,21408.761131159,0
+EWZS.US,D,20160525,000000,7.20134,7.26751,7.08554,7.08554,16359.457950849,0
+EWZS.US,D,20160526,000000,7.11872,7.2038,7.11872,7.14344,3341.151943528,0
+EWZS.US,D,20160527,000000,7.08554,7.16008,7.0361,7.0361,39600.267138581,0
+EWZS.US,D,20160531,000000,7.05245,7.11882,6.87038,6.953,12577.558304132,0
+EWZS.US,D,20160601,000000,7.06899,7.18499,7.00272,7.16825,185773.12579867,0
+EWZS.US,D,20160602,000000,7.25096,7.35042,7.16825,7.30906,46384.125795957,0
+EWZS.US,D,20160603,000000,7.41659,7.47478,7.35849,7.47478,48850.89116703,0
+EWZS.US,D,20160606,000000,7.51585,7.6152,7.51585,7.61363,12527.796466675,0
+EWZS.US,D,20160607,000000,7.66887,7.72293,7.64011,7.69792,81697.76607933,0
+EWZS.US,D,20160608,000000,7.85527,8.09829,7.85527,8.06215,20141.357597566,0
+EWZS.US,D,20160609,000000,8.03704,8.03704,7.905,7.9629,36074.28551307,0
+EWZS.US,D,20160610,000000,7.789,7.789,7.68994,7.7312,9230.3130743848,0
+EWZS.US,D,20160613,000000,7.59866,7.61619,7.47478,7.47478,23086.445936846,0
+EWZS.US,D,20160614,000000,7.54913,7.63066,7.34205,7.34205,101854.35689244,0
+EWZS.US,D,20160615,000000,7.41659,7.52097,7.41659,7.46622,14302.973851869,0
+EWZS.US,D,20160616,000000,7.30906,7.39168,7.28435,7.39168,8160.9413429152,0
+EWZS.US,D,20160617,000000,7.59039,7.60713,7.57788,7.59866,5058.4431096392,0
+EWZS.US,D,20160620,000000,7.82218,7.86364,7.7312,7.82218,6513.7229683248,0
+EWZS.US,D,20160621,000000,7.82218,7.86078,7.7312,7.80554,8278.7448764864,0
+EWZS.US,D,20160622,000000,7.905,7.96378,7.86295,7.905,8145.7081273672,0
+EWZS.US,D,20160623,000000,8.0143,8.1488,8.0143,8.14034,2616.0508834432,0
+EWZS.US,D,20160624,000000,7.89663,7.96723,7.87122,7.905,20943.640283094,0
+EWZS.US,D,20160627,000000,7.91337,7.91337,7.74498,7.8209,29459.007774426,0
+EWZS.US,D,20160628,000000,7.98072,8.09829,7.95561,8.08992,42868.299647478,0
+EWZS.US,D,20160629,000000,8.28381,8.49374,8.28381,8.47523,50663.643817242,0
+EWZS.US,D,20160630,000000,8.50044,8.66232,8.50044,8.5863,16336.100353675,0
+EWZS.US,D,20160701,000000,8.65346,8.68664,8.52821,8.66232,20025.585159401,0
+EWZS.US,D,20160705,000000,8.5863,8.5863,8.41851,8.48488,23381.970318477,0
+EWZS.US,D,20160706,000000,8.3932,8.3932,8.25013,8.35845,12262.73851614,0
+EWZS.US,D,20160707,000000,8.35392,8.46844,8.29986,8.29986,19316.732862567,0
+EWZS.US,D,20160708,000000,8.52732,8.67749,8.48911,8.67749,26618.520848575,0
+EWZS.US,D,20160711,000000,8.78029,8.79683,8.6956,8.76305,34204.662191479,0
+EWZS.US,D,20160712,000000,8.92376,9.01868,8.86359,8.86645,38755.331449518,0
+EWZS.US,D,20160713,000000,8.89766,9.03168,8.87393,9.03168,20143.388692972,0
+EWZS.US,D,20160714,000000,9.22448,9.30897,9.19228,9.20813,72093.731450168,0
+EWZS.US,D,20160715,000000,9.14147,9.28376,9.13281,9.27598,30192.233216136,0
+EWZS.US,D,20160718,000000,9.25944,9.54362,9.25944,9.50325,369386.18163264,0
+EWZS.US,D,20160719,000000,9.53673,9.56922,9.44121,9.55347,401099.70530817,0
+EWZS.US,D,20160720,000000,9.56528,9.64504,9.4934,9.57808,47331.631803042,0
+EWZS.US,D,20160721,000000,9.64603,9.6539,9.51999,9.56036,58613.351237891,0
+EWZS.US,D,20160722,000000,9.57808,9.7445,9.55347,9.72086,65884.672792803,0
+EWZS.US,D,20160725,000000,9.68049,9.68049,9.51211,9.56036,61782.875619578,0
+EWZS.US,D,20160726,000000,9.56922,9.64307,9.52786,9.56036,25200.816254908,0
+EWZS.US,D,20160727,000000,9.57808,9.59581,9.44613,9.56922,21133.547703592,0
+EWZS.US,D,20160728,000000,9.45401,9.48651,9.41659,9.44515,41843.61201495,0
+EWZS.US,D,20160729,000000,9.61255,9.82229,9.47764,9.82229,67493.300354672,0
+EWZS.US,D,20160801,000000,9.84789,9.87349,9.73662,9.73662,46467.400707619,0
+EWZS.US,D,20160802,000000,9.81244,9.82524,9.60664,9.67261,80974.696114652,0
+EWZS.US,D,20160803,000000,9.57808,9.85478,9.57808,9.85478,9852.8438164464,0
+EWZS.US,D,20160804,000000,10.0232,10.1502,9.88038,10.0754,81084.375266598,0
+EWZS.US,D,20160805,000000,10.1758,10.2083,10.0665,10.1758,63284.870672611,0
+EWZS.US,D,20160808,000000,10.1334,10.1679,9.99855,10.0232,34772.353357568,0
+EWZS.US,D,20160809,000000,10.1502,10.2949,10.1,10.2073,76064.52296968,0
+EWZS.US,D,20160810,000000,10.2693,10.2752,10.0931,10.16,93266.885514185,0
+EWZS.US,D,20160811,000000,10.1334,10.1984,10.0596,10.1984,92467.649471766,0
+EWZS.US,D,20160812,000000,10.1334,10.2181,9.96408,9.96408,83089.066432714,0
+EWZS.US,D,20160815,000000,10.1502,10.2181,10.0596,10.1,72305.980920137,0
+EWZS.US,D,20160816,000000,10.1,10.1157,9.99855,9.99855,30382.140636634,0
+EWZS.US,D,20160817,000000,9.90598,9.98181,9.7445,9.97393,36870.474912379,0
+EWZS.US,D,20160818,000000,10.0596,10.1059,9.86364,9.92272,360553.96325791,0
+EWZS.US,D,20160819,000000,9.94931,10.0301,9.77896,10.0232,38331.848057284,0
+EWZS.US,D,20160822,000000,9.94931,9.99067,9.83115,9.85478,69613.763958954,0
+EWZS.US,D,20160823,000000,9.9562,10.0143,9.83115,9.85478,26454.002120657,0
+EWZS.US,D,20160824,000000,9.70314,9.84789,9.63716,9.66375,75444.023323025,0
+EWZS.US,D,20160825,000000,9.67261,9.69526,9.60959,9.61255,31836.404947617,0
+EWZS.US,D,20160826,000000,9.67261,9.86364,9.49832,9.51211,52214.385160028,0
+EWZS.US,D,20160829,000000,9.47764,9.77108,9.46189,9.77108,67957.405655034,0
+EWZS.US,D,20160830,000000,9.58793,9.67261,9.58793,9.67261,72418.706715192,0
+EWZS.US,D,20160831,000000,9.72086,9.73662,9.54362,9.61944,13567.717314752,0
+EWZS.US,D,20160901,000000,9.62042,9.68246,9.4934,9.67261,30004.356891044,0
+EWZS.US,D,20160902,000000,9.7632,9.90598,9.72086,9.90598,280026.10813266,0
+EWZS.US,D,20160906,000000,9.88924,10.1502,9.88038,10.1502,147989.67350112,0
+EWZS.US,D,20160907,000000,10.1915,10.1915,10.0163,10.1256,128481.00212264,0
+EWZS.US,D,20160908,000000,10.2418,10.2418,10.0754,10.1059,172193.22191148,0
+EWZS.US,D,20160909,000000,9.87349,9.87349,9.61255,9.61255,25976.694700153,0
+EWZS.US,D,20160912,000000,9.51211,9.88924,9.50423,9.88924,32111.618375184,0
+EWZS.US,D,20160913,000000,9.66375,9.69132,9.24969,9.30897,77413.17031953,0
+EWZS.US,D,20160914,000000,9.30897,9.44515,9.24969,9.24969,23753.660777848,0
+EWZS.US,D,20160915,000000,9.30119,9.47764,9.25166,9.47764,18863.79858694,0
+EWZS.US,D,20160916,000000,9.37228,9.64603,9.36736,9.64603,22041.447350253,0
+EWZS.US,D,20160919,000000,9.68049,9.73169,9.56922,9.59581,21922.628268978,0
+EWZS.US,D,20160920,000000,9.73662,9.73662,9.65587,9.68049,6158.2812722048,0
+EWZS.US,D,20160921,000000,9.75434,10.0005,9.75434,9.95522,20729.359717718,0
+EWZS.US,D,20160922,000000,10.1256,10.2605,9.96014,9.99855,17842.157597521,0
+EWZS.US,D,20160923,000000,9.97393,9.99855,9.83115,9.83115,42784.009188113,0
+EWZS.US,D,20160926,000000,9.7445,9.77896,9.70314,9.72874,3091.3272085408,0
+EWZS.US,D,20160927,000000,9.72579,9.79767,9.68049,9.7632,5337.7187280192,0
+EWZS.US,D,20160928,000000,9.79767,9.94143,9.70412,9.85478,230734.46926245,0
+EWZS.US,D,20160929,000000,9.91485,10.0113,9.72874,9.75434,13118.845229938,0
+EWZS.US,D,20160930,000000,9.7445,9.80653,9.69526,9.79767,22139.955477463,0
+EWZS.US,D,20161003,000000,9.81244,10.0832,9.79767,10.0665,100844.90247546,0
+EWZS.US,D,20161004,000000,10.0832,10.0931,9.841,9.841,34324.496820457,0
+EWZS.US,D,20161005,000000,10.0163,10.1758,10.0163,10.16,13426.556184007,0
+EWZS.US,D,20161006,000000,10.0931,10.1915,10.0931,10.1679,4559.809187368,0
+EWZS.US,D,20161007,000000,10.2693,10.2752,10.1157,10.2418,20550.623321955,0
+EWZS.US,D,20161010,000000,10.4525,10.4525,10.2851,10.3363,55453.982333236,0
+EWZS.US,D,20161011,000000,10.352,10.352,10.227,10.3107,26916.076325613,0
+EWZS.US,D,20161012,000000,10.3107,10.3442,10.1679,10.2949,26701.795760238,0
+EWZS.US,D,20161013,000000,10.1758,10.3107,10.1758,10.2851,22033.322968627,0
+EWZS.US,D,20161014,000000,10.4357,10.4614,10.2851,10.3855,87936.275620088,0
+EWZS.US,D,20161017,000000,10.4042,10.4446,10.2526,10.4101,28419.086926349,0
+EWZS.US,D,20161018,000000,10.5027,10.7223,10.4899,10.679,32329.961131372,0
+EWZS.US,D,20161019,000000,10.739,10.807,10.6366,10.739,36797.355477749,0
+EWZS.US,D,20161020,000000,10.7124,10.808,10.6169,10.7321,19809.273498619,0
+EWZS.US,D,20161021,000000,10.7321,10.8818,10.7124,10.873,34493.077739188,0
+EWZS.US,D,20161024,000000,11.0335,11.1083,11.0079,11.0246,46014.466431992,0
+EWZS.US,D,20161025,000000,10.9242,11.0423,10.873,10.9685,99266.74134469,0
+EWZS.US,D,20161026,000000,10.8405,10.8838,10.739,10.8838,68915.067139152,0
+EWZS.US,D,20161027,000000,10.9576,11.0147,10.7804,10.7804,21331.579505716,0
+EWZS.US,D,20161028,000000,10.8237,10.8907,10.5795,10.6711,19449.769611686,0
+EWZS.US,D,20161031,000000,10.7548,10.8946,10.6711,10.7893,23098.632509284,0
+EWZS.US,D,20161101,000000,10.6642,10.6642,10.1915,10.4042,53203.528622945,0
+EWZS.US,D,20161102,000000,10.1915,10.2752,10.0832,10.2181,48399.987986809,0
+EWZS.US,D,20161103,000000,10.2949,10.352,10.1147,10.1256,18371.257950888,0
+EWZS.US,D,20161104,000000,10.0665,10.2339,9.93257,9.99855,34609.865725056,0
+EWZS.US,D,20161107,000000,10.4042,10.5303,10.3599,10.4938,56136.430389786,0
+EWZS.US,D,20161108,000000,10.4712,10.6514,10.4101,10.5618,44947.125795929,0
+EWZS.US,D,20161109,000000,10.2083,10.4712,10.2083,10.2851,36113.891873495,0
+EWZS.US,D,20161110,000000,9.91485,9.91485,9.29144,9.50325,109565.41060284,0
+EWZS.US,D,20161111,000000,9.30897,9.31281,8.78747,9.15762,677370.3180344,0
+EWZS.US,D,20161114,000000,8.93971,9.04024,8.77123,8.98097,89775.432510583,0
+EWZS.US,D,20161115,000000,9.09844,9.41069,9.09844,9.41069,62295.727209694,0
+EWZS.US,D,20161116,000000,9.08209,9.10592,8.96679,9.10592,25461.81201463,0
+EWZS.US,D,20161117,000000,9.04024,9.1654,8.93971,9.02252,46182.03180302,0
+EWZS.US,D,20161118,000000,9.02252,9.12513,8.95645,9.09844,47608.876326016,0
+EWZS.US,D,20161121,000000,9.15762,9.36736,9.15762,9.36736,25003.800000487,0
+EWZS.US,D,20161122,000000,9.50325,9.55937,9.33605,9.37918,51011.976679439,0
+EWZS.US,D,20161123,000000,9.18362,9.27598,9.07412,9.25944,31422.061484711,0
+EWZS.US,D,20161125,000000,9.17495,9.18362,9.10592,9.14905,37632.135689779,0
+EWZS.US,D,20161128,000000,9.20912,9.42546,9.20528,9.37721,38953.363251642,0
+EWZS.US,D,20161129,000000,9.33309,9.33309,9.17495,9.17495,26592.116608292,0
+EWZS.US,D,20161130,000000,9.2682,9.38508,9.23324,9.38508,19913.874912049,0
+EWZS.US,D,20161201,000000,9.11567,9.11567,8.72997,8.77123,156460.35689351,0
+EWZS.US,D,20161202,000000,8.72997,8.88023,8.68664,8.74641,517328.12439171,0
+EWZS.US,D,20161205,000000,8.72997,8.88949,8.72997,8.88949,470408.80495616,0
+EWZS.US,D,20161206,000000,8.8565,9.0498,8.78747,8.97348,122524.81484338,0
+EWZS.US,D,20161207,000000,9.03168,9.19228,9.03168,9.19228,14448.197173426,0
+EWZS.US,D,20161208,000000,9.1654,9.19228,9.08209,9.10592,44593.715195215,0
+EWZS.US,D,20161209,000000,9.16245,9.20045,9.08977,9.11567,12406.946289994,0
+EWZS.US,D,20161212,000000,9.00726,9.11567,8.97348,8.9978,54737.005654777,0
+EWZS.US,D,20161213,000000,9.10592,9.1654,9.05728,9.13281,20703.971025138,0
+EWZS.US,D,20161214,000000,9.04024,9.0498,8.78482,8.8051,21088.863604651,0
+EWZS.US,D,20161215,000000,8.78127,8.92376,8.74641,8.92376,4787.2918728848,0
+EWZS.US,D,20161216,000000,8.87295,8.9142,8.82243,8.82243,26150.3533574,0
+EWZS.US,D,20161219,000000,8.88949,8.89766,8.78836,8.79683,18404.771025094,0
+EWZS.US,D,20161220,000000,8.7537,8.84725,8.7537,8.82992,17008.392933194,0
+EWZS.US,D,20161221,000000,8.94158,8.98294,8.91519,8.97447,11233.988692798,0
+EWZS.US,D,20161222,000000,8.93301,9.08781,8.93301,9.08781,13095.487632764,0
+EWZS.US,D,20161223,000000,9.14708,9.29341,9.14708,9.25067,7688.7116609272,0
+EWZS.US,D,20161227,000000,9.25067,9.37524,9.25067,9.35377,42558.557598002,0
+EWZS.US,D,20161228,000000,9.41462,9.45992,9.34589,9.44121,17474.529328962,0
+EWZS.US,D,20161229,000000,9.45303,9.55248,9.45007,9.54263,86928.852298514,0
+EWZS.US,D,20161230,000000,9.61353,9.61353,9.43235,9.45007,17451.171731789,0
+EWZS.US,D,20170103,000000,9.65587,9.81047,9.65587,9.76714,26078.249470473,0
+EWZS.US,D,20170104,000000,9.92272,10.0301,9.92272,10.0251,21704.28551279,0
+EWZS.US,D,20170105,000000,10.095,10.1886,10.0783,10.1394,34795.710954742,0
+EWZS.US,D,20170106,000000,10.0616,10.0783,9.95719,10.0133,44269.755477894,0
+EWZS.US,D,20170109,000000,10.1108,10.1886,10.0872,10.1305,15509.44452327,0
+EWZS.US,D,20170110,000000,10.2319,10.3107,10.1561,10.1984,104607.50671582,0
+EWZS.US,D,20170111,000000,10.1029,10.3796,10.0429,10.3708,94911.057245666,0
+EWZS.US,D,20170112,000000,10.5825,10.6642,10.5529,10.5677,48273.044523909,0
+EWZS.US,D,20170113,000000,10.5963,10.5963,10.4751,10.5864,70439.404241655,0
+EWZS.US,D,20170117,000000,10.6465,10.7755,10.6366,10.7577,17681.701060415,0
+EWZS.US,D,20170118,000000,10.7843,10.8188,10.611,10.611,33913.200000661,0
+EWZS.US,D,20170119,000000,10.613,10.68,10.5618,10.611,6455.8367492424,0
+EWZS.US,D,20170120,000000,10.7942,10.87,10.6898,10.8277,14749.814841277,0
+EWZS.US,D,20170123,000000,10.9222,11.0778,10.8454,11.0335,77246.620496205,0
+EWZS.US,D,20170124,000000,11.1112,11.1693,10.999,11.0689,75849.226856602,0
+EWZS.US,D,20170125,000000,11.0778,11.189,11.0778,11.1792,14974.250883684,0
+EWZS.US,D,20170126,000000,11.189,11.189,11.0945,11.189,49014.394347245,0
+EWZS.US,D,20170127,000000,11.2333,11.3446,11.2333,11.3131,40798.613428357,0
+EWZS.US,D,20170130,000000,11.2402,11.2924,11.1526,11.1792,67918.814842313,0
+EWZS.US,D,20170131,000000,11.2146,11.2924,11.1821,11.2481,47279.838870179,0
+EWZS.US,D,20170201,000000,11.3692,11.4391,11.2708,11.4214,51224.226149408,0
+EWZS.US,D,20170202,000000,11.4825,11.5514,11.4126,11.5071,40691.980919521,0
+EWZS.US,D,20170203,000000,11.6193,11.6804,11.5071,11.6016,111745.79152161,0
+EWZS.US,D,20170206,000000,11.5416,11.5731,11.4224,11.4234,45856.040990293,0
+EWZS.US,D,20170207,000000,11.5071,11.5071,11.3446,11.3781,35858.989399992,0
+EWZS.US,D,20170208,000000,11.4391,11.5593,11.386,11.5504,24446.26431143,0
+EWZS.US,D,20170209,000000,11.5947,11.6449,11.5071,11.6361,80575.585867294,0
+EWZS.US,D,20170210,000000,11.836,11.9108,11.707,11.8823,57286.030389809,0
+EWZS.US,D,20170213,000000,12.0329,12.0595,11.9039,12.0398,127950.88622157,0
+EWZS.US,D,20170214,000000,12.0595,12.1629,11.8616,12.1629,95418.831097266,0
+EWZS.US,D,20170215,000000,12.2318,12.4386,12.1629,12.4288,215844.50883813,0
+EWZS.US,D,20170216,000000,12.5253,12.5253,12.2318,12.2574,99322.596468366,0
+EWZS.US,D,20170217,000000,12.2407,12.3421,12.1727,12.2909,70592.751944838,0
+EWZS.US,D,20170221,000000,12.6966,12.6966,12.5253,12.5991,277490.28551777,0
+EWZS.US,D,20170222,000000,12.5607,12.5607,12.4041,12.5125,137174.09046204,0
+EWZS.US,D,20170223,000000,12.6779,12.6779,12.3076,12.4041,106268.94275825,0
+EWZS.US,D,20170224,000000,12.1806,12.1806,12.0684,12.1284,88374.99222787,0
+EWZS.US,D,20170227,000000,12.0684,12.1974,12.0684,12.094,100436.65229878,0
+EWZS.US,D,20170228,000000,12.1018,12.1018,11.8862,11.9246,121498.09611544,0
+EWZS.US,D,20170301,000000,12.1107,12.2978,12.0063,12.286,220069.18728344,0
+EWZS.US,D,20170302,000000,12.2811,12.2811,11.9463,11.9807,114724.3929351,0
+EWZS.US,D,20170303,000000,12.1186,12.1895,11.9797,12.154,121181.24523204,0
+EWZS.US,D,20170306,000000,12.2486,12.3175,12.1895,12.2052,68968.891167422,0
+EWZS.US,D,20170307,000000,12.3175,12.3431,12.2141,12.2998,23059.026148859,0
+EWZS.US,D,20170308,000000,12.094,12.1186,11.6804,11.7414,600081.04453466,0
+EWZS.US,D,20170309,000000,11.707,11.707,11.4303,11.4391,88174.92933034,0
+EWZS.US,D,20170310,000000,11.6902,11.7739,11.5849,11.6902,158198.97456139,0
+EWZS.US,D,20170313,000000,11.7907,11.8951,11.7247,11.8862,202863.77809583,0
+EWZS.US,D,20170314,000000,11.7927,11.7976,11.6627,11.6715,71261.997881247,0
+EWZS.US,D,20170315,000000,11.7828,12.0792,11.6361,12.0684,70782.659365337,0
+EWZS.US,D,20170316,000000,12.154,12.2082,12.025,12.0753,72302.934277027,0
+EWZS.US,D,20170317,000000,12.1452,12.1452,11.8439,11.8951,26863.267845046,0
+EWZS.US,D,20170320,000000,11.7749,12.025,11.705,12.0152,478857.14629908,0
+EWZS.US,D,20170321,000000,12.026,12.026,11.6282,11.6981,112266.76749335,0
+EWZS.US,D,20170322,000000,11.5327,11.6715,11.4214,11.6715,74778.839577429,0
+EWZS.US,D,20170323,000000,11.5849,11.6164,11.4657,11.5327,77842.746997983,0
+EWZS.US,D,20170324,000000,11.5947,11.6449,11.5455,11.5947,36155.529329326,0
+EWZS.US,D,20170327,000000,11.4913,11.5721,11.3781,11.5504,69841.24664447,0
+EWZS.US,D,20170328,000000,11.5849,11.5947,11.516,11.5681,7597.3123676392,0
+EWZS.US,D,20170329,000000,11.577,11.7828,11.577,11.7749,33547.602827509,0
+EWZS.US,D,20170330,000000,11.8005,11.8005,11.6193,11.6538,21143.703180624,0
+EWZS.US,D,20170331,000000,11.6449,11.7966,11.5593,11.7414,27232.927209011,0
+EWZS.US,D,20170403,000000,11.836,11.8744,11.8025,11.8616,13453.975971994,0
+EWZS.US,D,20170404,000000,11.8005,11.9492,11.7828,11.9167,17420.705300693,0
+EWZS.US,D,20170405,000000,12.0851,12.1107,11.7828,11.7927,53632.089753695,0
+EWZS.US,D,20170406,000000,11.707,11.8192,11.5593,11.5947,20858.334276025,0
+EWZS.US,D,20170407,000000,11.6282,11.771,11.5947,11.6361,19194.867138183,0
+EWZS.US,D,20170410,000000,11.7582,11.7582,11.6036,11.6715,29970.843816838,0
+EWZS.US,D,20170411,000000,11.7149,11.7582,11.6046,11.6902,15042.292579798,0
+EWZS.US,D,20170412,000000,11.6361,11.6449,11.4992,11.576,42185.851590928,0
+EWZS.US,D,20170413,000000,11.6036,11.6981,11.4894,11.4992,13198.057950787,0
+EWZS.US,D,20170417,000000,11.6193,11.9551,11.6193,11.9551,21646.399293708,0
+EWZS.US,D,20170418,000000,11.8616,11.9866,11.7582,11.8439,32348.24099003,0
+EWZS.US,D,20170419,000000,11.8616,11.9551,11.6902,11.6902,24176.128622379,0
+EWZS.US,D,20170420,000000,11.7336,11.7503,11.6036,11.6538,35113.577385843,0
+EWZS.US,D,20170421,000000,11.6193,11.704,11.6193,11.6361,69010.528623253,0
+EWZS.US,D,20170424,000000,11.8261,11.8862,11.7749,11.8084,22785.843816698,0
+EWZS.US,D,20170425,000000,11.707,11.9039,11.6538,11.8862,46705.038870168,0
+EWZS.US,D,20170426,000000,11.7336,11.7414,11.6105,11.7414,112451.59717534,0
+EWZS.US,D,20170427,000000,11.7414,11.7414,11.6282,11.6538,51430.382333158,0
+EWZS.US,D,20170428,000000,11.7149,12.0152,11.6902,11.9975,50398.585866706,0
+EWZS.US,D,20170501,000000,12.0595,12.1806,12.025,12.1107,31428.15477093,0
+EWZS.US,D,20170502,000000,12.1107,12.4386,12.1107,12.3697,38356.221202161,0
+EWZS.US,D,20170503,000000,12.4041,12.4632,12.3086,12.412,35020.146997149,0
+EWZS.US,D,20170504,000000,12.2742,12.3342,12.0398,12.0595,127224.76961379,0
+EWZS.US,D,20170505,000000,12.1186,12.2742,12.1107,12.2742,34737.824735659,0
+EWZS.US,D,20170508,000000,12.1895,12.2062,12.0684,12.0753,30453.228975858,0
+EWZS.US,D,20170509,000000,12.1895,12.3697,12.1895,12.3697,26586.023322073,0
+EWZS.US,D,20170510,000000,12.5322,12.6533,12.5322,12.6011,54580.611308484,0
+EWZS.US,D,20170511,000000,12.6966,12.7439,12.608,12.6966,39532.225442466,0
+EWZS.US,D,20170512,000000,12.7645,12.8256,12.7212,12.7301,16926.133569234,0
+EWZS.US,D,20170515,000000,12.861,12.8935,12.7872,12.8679,54420.154771378,0
+EWZS.US,D,20170516,000000,12.9201,13.118,12.9201,13.118,232808.21767238,0
+EWZS.US,D,20170517,000000,13.0245,13.0245,12.7212,12.7478,43773.15265103,0
+EWZS.US,D,20170518,000000,11.0256,11.7582,10.4564,10.5431,1865543.8664674,0
+EWZS.US,D,20170519,000000,11.1034,11.3259,10.9901,11.2058,356544.58092568,0
+EWZS.US,D,20170522,000000,11.0079,11.0226,10.6041,10.7755,162096.64664627,0
+EWZS.US,D,20170523,000000,10.8976,11.0916,10.8976,11.0433,58762.636750262,0
+EWZS.US,D,20170524,000000,11.1526,11.3614,11.0778,11.2481,103403.06713982,0
+EWZS.US,D,20170525,000000,11.3535,11.387,11.1112,11.2402,42980.00989483,0
+EWZS.US,D,20170526,000000,11.3259,11.4825,11.3259,11.3968,53020.730036369,0
+EWZS.US,D,20170530,000000,11.4657,11.5416,11.4323,11.5032,81761.745584632,0
+EWZS.US,D,20170531,000000,11.5416,11.6243,11.383,11.3948,80465.906715349,0
+EWZS.US,D,20170601,000000,11.4657,11.4776,11.1979,11.2836,45810.341343649,0
+EWZS.US,D,20170602,000000,11.3102,11.317,11.2058,11.2442,30640.089753247,0
+EWZS.US,D,20170605,000000,11.1447,11.1615,11.0167,11.0492,64684.295407621,0
+EWZS.US,D,20170606,000000,11.1112,11.2402,11.0955,11.2402,64010.987280399,0
+EWZS.US,D,20170607,000000,11.2836,11.3259,11.2245,11.2767,41766.430389506,0
+EWZS.US,D,20170608,000000,11.2058,11.2767,11.1034,11.2727,49347.493993894,0
+EWZS.US,D,20170609,000000,11.3102,11.3358,11.189,11.189,12745.12367516,0
+EWZS.US,D,20170612,000000,11.1693,11.1979,11.0088,11.0689,91810.590107796,0
+EWZS.US,D,20170613,000000,11.062,11.1112,10.9832,11.1034,20445.006360822,0
+EWZS.US,D,20170614,000000,11.1359,11.2402,11.1201,11.1949,7552.6282686984,0
+EWZS.US,D,20170615,000000,11.1624,11.1624,11.0167,11.1359,120431.77102708,0
+EWZS.US,D,20170616,000000,11.1359,11.189,11.0778,11.189,256251.12085305,0
+EWZS.US,D,20170619,000000,11.128,11.2402,11.0807,11.1693,298744.68339805,0
+EWZS.US,D,20170620,000000,11.1428,11.1428,10.8562,10.873,213119.79435044,0
+EWZS.US,D,20170621,000000,10.8385,10.8385,10.6908,10.7341,121747.92085043,0
+EWZS.US,D,20170622,000000,10.7341,10.8483,10.7154,10.805,18326.573851947,0
+EWZS.US,D,20170623,000000,10.8483,10.8917,10.805,10.8917,23190.031802572,0
+EWZS.US,D,20170626,000000,10.9173,11.0925,10.9084,11.0925,192771.26502142,0
+EWZS.US,D,20170627,000000,11.0226,11.0669,10.9478,10.9616,47973.457951465,0
+EWZS.US,D,20170628,000000,11.0581,11.1418,10.9941,11.1181,31123.49045997,0
+EWZS.US,D,20170629,000000,11.0955,11.0955,10.9872,11.0394,8751.9901061776,0
+EWZS.US,D,20170630,000000,11.0925,11.2235,11.0748,11.1684,156214.59434933,0
+EWZS.US,D,20170703,000000,11.2668,11.2924,11.257,11.2767,6172.4989400496,0
+EWZS.US,D,20170705,000000,11.3023,11.3702,11.2048,11.3584,27902.17314542,0
+EWZS.US,D,20170706,000000,11.3358,11.3456,11.317,11.3259,13741.375971999,0
+EWZS.US,D,20170707,000000,11.4854,11.4854,11.3791,11.4411,9402.9561839288,0
+EWZS.US,D,20170710,000000,11.5888,11.64,11.5189,11.6154,43126.248764091,0
+EWZS.US,D,20170711,000000,11.6577,11.7208,11.6331,11.7119,45318.8162553,0
+EWZS.US,D,20170712,000000,11.8773,12.1048,11.8596,12.1048,39149.36395836,0
+EWZS.US,D,20170713,000000,12.1658,12.1658,12.1048,12.1658,163617.93710566,0
+EWZS.US,D,20170714,000000,12.2515,12.349,12.2515,12.3136,21624.057244238,0
+EWZS.US,D,20170717,000000,12.3579,12.3845,12.3303,12.3638,21360.014841406,0
+EWZS.US,D,20170718,000000,12.4091,12.5203,12.3657,12.48,42420.443110367,0
+EWZS.US,D,20170719,000000,12.5607,12.5676,12.4475,12.5499,52432.727916216,0
+EWZS.US,D,20170720,000000,12.6287,12.6533,12.5312,12.6533,15280.94629005,0
+EWZS.US,D,20170721,000000,12.6444,12.6877,12.6287,12.6385,37417.855124404,0
+EWZS.US,D,20170724,000000,12.6789,12.6789,12.6099,12.671,8986.5816256168,0
+EWZS.US,D,20170725,000000,12.7399,12.7458,12.5607,12.6099,27256.284806185,0
+EWZS.US,D,20170726,000000,12.5154,12.5745,12.48,12.5312,35392.853004223,0
+EWZS.US,D,20170727,000000,12.6385,12.6602,12.5154,12.5834,24968.255830875,0
+EWZS.US,D,20170728,000000,12.6011,12.7665,12.6011,12.7665,7816.6706715304,0
+EWZS.US,D,20170731,000000,12.9063,12.9231,12.801,12.9142,33748.681272742,0
+EWZS.US,D,20170801,000000,12.8561,12.9497,12.8561,12.8807,14832.074205236,0
+EWZS.US,D,20170802,000000,12.8709,13.055,12.8551,12.995,81437.785867311,0
+EWZS.US,D,20170803,000000,13.0649,13.0649,12.9684,13.0649,51220.163958595,0
+EWZS.US,D,20170804,000000,13.0383,13.0383,12.9497,13.0304,22345.09611351,0
+EWZS.US,D,20170807,000000,13.0383,13.2401,12.9861,13.2205,46885.806361338,0
+EWZS.US,D,20170808,000000,13.2205,13.2461,13.1358,13.1673,40394.425442483,0
+EWZS.US,D,20170809,000000,13.0383,13.0649,12.9595,13.0304,24128.397880329,0
+EWZS.US,D,20170810,000000,13.0304,13.0304,12.801,12.801,57251.5017679,0
+EWZS.US,D,20170811,000000,12.7576,13.0028,12.7281,12.864,71258.951238138,0
+EWZS.US,D,20170814,000000,12.8709,13.1072,12.8551,12.9477,30110.98939988,0
+EWZS.US,D,20170815,000000,12.9861,13.0481,12.9743,13.0471,19838.724382012,0
+EWZS.US,D,20170816,000000,13.1505,13.2273,13.0984,13.2037,16236.576678762,0
+EWZS.US,D,20170817,000000,13.1072,13.185,13.0028,13.0471,17539.524381967,0
+EWZS.US,D,20170818,000000,13.1594,13.3091,13.0481,13.2746,20847.16325129,0
+EWZS.US,D,20170821,000000,13.4046,13.4046,13.2333,13.2461,39716.039576746,0
+EWZS.US,D,20170822,000000,13.4115,13.4745,13.3179,13.3238,46258.19788076,0
+EWZS.US,D,20170823,000000,13.4302,13.6488,13.3947,13.6311,82153.746998067,0
+EWZS.US,D,20170824,000000,13.6921,13.7945,13.6409,13.763,36268.255124382,0
+EWZS.US,D,20170825,000000,13.8418,13.8418,13.703,13.7266,93608.10954246,0
+EWZS.US,D,20170828,000000,13.7719,13.8763,13.7463,13.8585,246806.52721329,0
+EWZS.US,D,20170829,000000,13.701,13.8585,13.701,13.8113,44891.270672253,0
+EWZS.US,D,20170830,000000,13.8241,13.9629,13.7729,13.9629,20428.757597571,0
+EWZS.US,D,20170831,000000,14.083,14.215,14.023,14.1283,384834.69329372,0
+EWZS.US,D,20170901,000000,14.346,14.4592,14.2879,14.3213,27480.720848592,0
+EWZS.US,D,20170905,000000,14.8865,14.8905,14.5567,14.6532,296244.40495277,0
+EWZS.US,D,20170906,000000,14.8531,15.0008,14.7054,14.9742,232410.12297273,0
+EWZS.US,D,20170907,000000,15.2016,15.2016,15.0618,15.1583,158642.76890768,0
+EWZS.US,D,20170908,000000,15.2016,15.2016,15.0549,15.116,164538.02332476,0
+EWZS.US,D,20170911,000000,15.2716,15.4173,15.2282,15.2469,95786.459365824,0
+EWZS.US,D,20170912,000000,15.2371,15.2371,14.9574,14.9742,109783.75335903,0
+EWZS.US,D,20170913,000000,14.9387,15.0805,14.8432,15.0451,84273.195054646,0
+EWZS.US,D,20170914,000000,15.0451,15.2716,14.9919,15.2469,44998.918728792,0
+EWZS.US,D,20170915,000000,15.307,15.5847,15.2972,15.4459,68872.414135618,0
+EWZS.US,D,20170918,000000,15.5158,15.6201,15.3405,15.3671,152428.6325118,0
+EWZS.US,D,20170919,000000,15.4724,15.4724,15.2194,15.307,57713.575972856,0
+EWZS.US,D,20170920,000000,15.4203,15.4547,15.1288,15.2903,110105.68198094,0
+EWZS.US,D,20170921,000000,15.2548,15.2548,15.0894,15.1839,25614.14417011,0
+EWZS.US,D,20170922,000000,15.116,15.2863,15.0983,15.2814,28079.89399348,0
+EWZS.US,D,20170925,000000,15.2194,15.2194,14.6364,14.6364,246253.05371505,0
+EWZS.US,D,20170926,000000,14.6867,14.7743,14.6867,14.7054,78325.132157003,0
+EWZS.US,D,20170927,000000,14.5911,14.6453,14.2071,14.3302,455167.46502654,0
+EWZS.US,D,20170928,000000,14.3125,14.4769,14.3125,14.3804,82958.060779002,0
+EWZS.US,D,20170929,000000,14.6266,14.8777,14.6266,14.7743,502784.46573418,0
+EWZS.US,D,20171002,000000,14.8609,14.9476,14.8186,14.9387,76264.58586721,0
+EWZS.US,D,20171003,000000,15.0549,15.2903,15.0549,15.2371,864289.99718999,0
+EWZS.US,D,20171004,000000,15.3247,15.4902,15.3247,15.4124,81098.592934442,0
+EWZS.US,D,20171005,000000,15.6713,15.7078,15.3159,15.3494,139987.1575999,0
+EWZS.US,D,20171006,000000,15.1583,15.2972,15.0805,15.2814,50535.684806638,0
+EWZS.US,D,20171009,000000,15.1918,15.2322,14.9476,15.0274,95668.655832253,0
+EWZS.US,D,20171010,000000,15.2282,15.3316,15.181,15.3316,38439.496113823,0
+EWZS.US,D,20171011,000000,15.4547,15.4547,15.3011,15.3858,81115.857245397,0
+EWZS.US,D,20171012,000000,15.3946,15.3946,15.2716,15.307,90350.232510594,0
+EWZS.US,D,20171013,000000,15.3247,15.438,15.2814,15.438,39955.708834701,0
+EWZS.US,D,20171016,000000,15.3858,15.3858,15.0549,15.1248,79826.111662333,0
+EWZS.US,D,20171017,000000,15.0116,15.0116,14.7999,14.9092,89803.867846273,0
+EWZS.US,D,20171018,000000,15.0008,15.1918,14.9663,15.116,22356.267138245,0
+EWZS.US,D,20171019,000000,14.9742,15.1839,14.925,15.1839,199055.47420883,0
+EWZS.US,D,20171020,000000,15.2371,15.2814,15.117,15.1672,230355.66996915,0
+EWZS.US,D,20171023,000000,15.116,15.1199,14.7142,14.7487,57330.71448875,0
+EWZS.US,D,20171024,000000,14.7388,14.8531,14.5567,14.8334,527979.18870287,0
+EWZS.US,D,20171025,000000,14.9141,14.9348,14.6364,14.8777,56968.163958707,0
+EWZS.US,D,20171026,000000,14.9053,14.9053,14.3469,14.3804,47137.662191731,0
+EWZS.US,D,20171027,000000,14.3558,14.5468,14.3243,14.4681,161417.24523283,0
+EWZS.US,D,20171030,000000,14.215,14.346,13.9806,14.0131,166060.32933186,0
+EWZS.US,D,20171031,000000,14.0663,14.1283,13.9028,14.0663,209377.50106415,0
+EWZS.US,D,20171101,000000,14.1549,14.278,14.0397,14.1549,16668.184452622,0
+EWZS.US,D,20171102,000000,14.0328,14.1165,13.9452,14.1027,24312.212014608,0
+EWZS.US,D,20171103,000000,14.1116,14.1116,13.4115,13.6577,378943.50106745,0
+EWZS.US,D,20171106,000000,13.7807,13.9954,13.701,13.9708,256256.19859157,0
+EWZS.US,D,20171107,000000,13.6409,13.6409,13.3524,13.4302,111807.73993151,0
+EWZS.US,D,20171108,000000,13.701,13.8674,13.5946,13.8507,23646.012721309,0
+EWZS.US,D,20171109,000000,13.6833,13.7236,13.5365,13.5769,34031.003534232,0
+EWZS.US,D,20171110,000000,13.4213,13.4213,13.1505,13.185,58353.371025872,0
+EWZS.US,D,20171113,000000,13.1673,13.3327,13.1328,13.3179,31430.185866337,0
+EWZS.US,D,20171114,000000,13.3524,13.3524,12.9644,12.9979,34491.046643782,0
+EWZS.US,D,20171115,000000,12.801,13.1328,12.801,13.1328,184722.03392586,0
+EWZS.US,D,20171116,000000,13.3691,13.6133,13.3691,13.5769,123676.44593881,0
+EWZS.US,D,20171117,000000,13.6409,13.9629,13.5946,13.9284,377575.55831124,0
+EWZS.US,D,20171120,000000,13.9363,14.0515,13.8703,14.023,111853.43957815,0
+EWZS.US,D,20171121,000000,14.1372,14.2879,14.1195,14.1372,120132.18445464,0
+EWZS.US,D,20171122,000000,14.147,14.3302,14.147,14.3302,51730.984453305,0
+EWZS.US,D,20171124,000000,14.2879,14.3125,14.215,14.3026,21505.238162963,0
+EWZS.US,D,20171127,000000,14.1815,14.3302,14.1756,14.2682,36527.219788698,0
+EWZS.US,D,20171128,000000,14.3302,14.4582,14.28,14.3026,37770.250177414,0
+EWZS.US,D,20171129,000000,14.2071,14.2071,13.9196,13.954,77141.003535072,0
+EWZS.US,D,20171130,000000,13.6577,13.6577,13.3524,13.5769,121392.47915431,0
+EWZS.US,D,20171201,000000,13.6488,13.6833,13.569,13.6409,28006.77455885,0
+EWZS.US,D,20171204,000000,13.7876,13.9127,13.7226,13.7807,87744.337104183,0
+EWZS.US,D,20171205,000000,13.9452,13.9531,13.7266,13.7965,24787.488339706,0
+EWZS.US,D,20171206,000000,13.7847,13.9629,13.7522,13.9363,13393.043109802,0
+EWZS.US,D,20171207,000000,13.4489,13.6636,13.3524,13.6311,30387.21837515,0
+EWZS.US,D,20171208,000000,13.8507,13.8507,13.6527,13.7719,12847.693993183,0
+EWZS.US,D,20171211,000000,13.8585,13.8585,13.6645,13.7532,166765.11943788,0
+EWZS.US,D,20171212,000000,13.4932,14.0663,13.4932,13.9806,215064.56820207,0
+EWZS.US,D,20171213,000000,13.9028,13.9806,13.5769,13.6311,48944.321555724,0
+EWZS.US,D,20171214,000000,13.5021,13.6045,13.4666,13.4932,26399.162544684,0
+EWZS.US,D,20171215,000000,13.7098,13.8763,13.6458,13.7965,26598.209894511,0
+EWZS.US,D,20171218,000000,13.9806,14.0742,13.9284,13.9806,54823.327209549,0
+EWZS.US,D,20171219,000000,13.9353,13.9353,13.7482,13.8566,53763.095407408,0
+EWZS.US,D,20171220,000000,13.9708,14.0683,13.9353,13.9353,10290.544876526,0
+EWZS.US,D,20171221,000000,14.0141,14.15,14.0141,14.1057,60162.061485271,0
+EWZS.US,D,20171222,000000,14.1313,14.1766,14.0584,14.1766,32255.826149038,0
+EWZS.US,D,20171226,000000,14.3115,14.3312,14.2495,14.3016,15357.11236779,0
+EWZS.US,D,20171227,000000,14.4267,14.4267,14.3213,14.3558,270294.1144929,0
+EWZS.US,D,20171228,000000,14.4897,14.539,14.47,14.5163,317058.05512985,0
+EWZS.US,D,20171229,000000,14.5705,14.7044,14.5065,14.5705,572266.20849172,0
+EWZS.US,D,20180102,000000,14.9279,14.9624,14.8826,14.9279,33824.847350482,0
+EWZS.US,D,20180103,000000,15.0441,15.1327,14.9722,15.0618,116378.72014361,0
+EWZS.US,D,20180104,000000,15.1692,15.3119,15.1692,15.2046,149405.34699938,0
+EWZS.US,D,20180105,000000,15.1416,15.2578,15.0805,15.2578,98184.167493079,0
+EWZS.US,D,20180108,000000,15.2046,15.2578,15.116,15.1327,62306.89823443,0
+EWZS.US,D,20180109,000000,15.1327,15.1416,15.0362,15.0805,337955.9957663,0
+EWZS.US,D,20180110,000000,15.0362,15.1327,15.0077,15.0096,230933.51661227,0
+EWZS.US,D,20180111,000000,15.1416,15.2607,15.0894,15.2312,227349.64876768,0
+EWZS.US,D,20180112,000000,15.2046,15.3218,15.1603,15.2765,70944.131450146,0
+EWZS.US,D,20180116,000000,15.2863,15.2932,15.1603,15.1701,42602.22614924,0
+EWZS.US,D,20180117,000000,15.2046,15.309,15.178,15.2765,147229.02827142,0
+EWZS.US,D,20180118,000000,15.3562,15.3562,15.2578,15.2765,32696.573852227,0
+EWZS.US,D,20180119,000000,15.3306,15.3937,15.3306,15.3464,17733.493993278,0
+EWZS.US,D,20180122,000000,15.3366,15.3464,15.2578,15.305,41269.827562642,0
+EWZS.US,D,20180123,000000,14.9712,15.0362,14.8285,14.8639,97372.744878222,0
+EWZS.US,D,20180124,000000,15.3306,15.8309,15.3306,15.7511,80706.591521007,0
+EWZS.US,D,20180125,000000,15.9471,16.1982,15.7944,15.9313,172704.04240619,0
+EWZS.US,D,20180126,000000,15.9648,16.1342,15.9648,16.082,199831.35265407,0
+EWZS.US,D,20180129,000000,16.0465,16.1076,15.821,15.9392,40789.473499028,0
+EWZS.US,D,20180130,000000,15.821,15.885,15.6546,15.8762,90086.190107762,0
+EWZS.US,D,20180131,000000,16.1076,16.2238,15.9224,16.018,115568.31307646,0
+EWZS.US,D,20180201,000000,16.1174,16.2031,16.0977,16.1243,25392.754770813,0
+EWZS.US,D,20180202,000000,15.821,15.821,15.5886,15.5926,80263.812722412,0
+EWZS.US,D,20180205,000000,15.4291,15.498,14.9102,15.116,152603.30671675,0
+EWZS.US,D,20180206,000000,14.8826,15.4724,14.8826,15.3937,72181.068552643,0
+EWZS.US,D,20180207,000000,15.3562,15.4449,14.9545,14.9545,16738.257244142,0
+EWZS.US,D,20180208,000000,15.2135,15.2135,14.6236,14.6236,33722.277032459,0
+EWZS.US,D,20180209,000000,14.855,14.855,14.409,14.7674,37952.033216287,0
+EWZS.US,D,20180212,000000,14.8915,15.177,14.793,14.9909,68074.193640902,0
+EWZS.US,D,20180213,000000,14.9801,15.1593,14.9801,15.0717,23527.193640034,0
+EWZS.US,D,20180214,000000,14.9102,15.4557,14.4178,15.4025,102221.985161,0
+EWZS.US,D,20180215,000000,15.5276,15.6251,15.4557,15.5099,64835.612015398,0
+EWZS.US,D,20180216,000000,15.4291,15.6881,15.4015,15.5798,32047.638869882,0
+EWZS.US,D,20180220,000000,15.5453,15.7324,15.5374,15.7058,48267.966785393,0
+EWZS.US,D,20180221,000000,15.7511,15.8762,15.5187,15.6339,111499.01342973,0
+EWZS.US,D,20180222,000000,15.7413,15.8309,15.6969,15.821,200395.99717705,0
+EWZS.US,D,20180223,000000,15.9559,16.0091,15.8387,16.0091,31458.621202026,0
+EWZS.US,D,20180226,000000,16.1263,16.1529,16.0278,16.1529,42491.531449591,0
+EWZS.US,D,20180227,000000,16.082,16.082,15.8407,15.885,21133.547703592,0
+EWZS.US,D,20180228,000000,15.9392,15.9392,15.76,15.76,35100.375265702,0
+EWZS.US,D,20180301,000000,15.76,15.8378,15.5315,15.6684,17112.994346623,0
+EWZS.US,D,20180302,000000,15.4557,15.7048,15.375,15.6251,55588.034630058,0
+EWZS.US,D,20180305,000000,15.5374,15.7147,15.5374,15.6605,17824.893286566,0
+EWZS.US,D,20180306,000000,15.7954,15.9037,15.6881,15.7954,22772.641696557,0
+EWZS.US,D,20180307,000000,15.563,15.563,15.3306,15.4557,85692.930743719,0
+EWZS.US,D,20180308,000000,15.4193,15.4193,15.116,15.1859,150740.79222909,0
+EWZS.US,D,20180309,000000,15.439,15.501,15.3937,15.4291,20156.590813114,0
+EWZS.US,D,20180312,000000,15.5276,15.6438,15.5099,15.6162,31028.02897587,0
+EWZS.US,D,20180313,000000,15.7324,15.8486,15.63,15.7147,26686.56254469,0
+EWZS.US,D,20180314,000000,15.7245,15.7285,15.5187,15.5886,29647.899647221,0
+EWZS.US,D,20180315,000000,15.4734,15.5187,15.3218,15.4734,10411.395053206,0
+EWZS.US,D,20180316,000000,15.4557,15.6438,15.439,15.6251,14880.82049499,0
+EWZS.US,D,20180319,000000,15.4921,15.5374,15.4114,15.439,8805.8141344472,0
+EWZS.US,D,20180320,000000,15.375,15.4291,15.3031,15.4025,16903.791519764,0
+EWZS.US,D,20180321,000000,15.434,15.6526,15.4035,15.6073,141687.18445506,0
+EWZS.US,D,20180322,000000,15.4636,15.6251,15.4291,15.4636,155791.1109571,0
+EWZS.US,D,20180323,000000,15.4468,15.4921,15.2932,15.3306,32579.785866359,0
+EWZS.US,D,20180326,000000,15.4636,15.5453,15.3838,15.4291,15826.295406669,0
+EWZS.US,D,20180327,000000,15.375,15.375,15.0805,15.0805,25793.896113577,0
+EWZS.US,D,20180328,000000,14.9634,14.9712,14.7674,14.9712,49929.402827828,0
+EWZS.US,D,20180329,000000,15.0805,15.3976,14.9998,15.3366,11490.922261708,0
+EWZS.US,D,20180402,000000,15.3306,15.4212,14.9348,15.0717,31153.956891066,0
+EWZS.US,D,20180403,000000,15.2312,15.2509,14.8915,14.8915,81804.398588166,0
+EWZS.US,D,20180404,000000,14.6148,14.8275,14.535,14.8107,38925.943463656,0
+EWZS.US,D,20180405,000000,15.2578,15.2578,14.9998,15.0441,25031.219788474,0
+EWZS.US,D,20180406,000000,15.0264,15.0667,14.858,14.9998,5328.5787986904,0
+EWZS.US,D,20180409,000000,14.9358,14.9358,14.4356,14.4356,91075.333570679,0
+EWZS.US,D,20180410,000000,14.5508,14.6857,14.534,14.6512,28424.164664865,0
+EWZS.US,D,20180411,000000,14.7881,14.793,14.7881,14.7881,20375.949117005,0
+EWZS.US,D,20180412,000000,14.9003,14.9446,14.8649,14.9348,9559.3505302216,0
+EWZS.US,D,20180413,000000,14.9348,14.9348,14.7398,14.7398,6174.530035456,0
+EWZS.US,D,20180416,000000,14.8432,14.8432,14.5065,14.5793,51685.284806661,0
+EWZS.US,D,20180417,000000,14.731,14.9634,14.7221,14.9279,67178.48056668,0
+EWZS.US,D,20180418,000000,15.1258,15.3257,15.1258,15.2666,126048.76537348,0
+EWZS.US,D,20180419,000000,15.178,15.2666,15.178,15.2666,9529.8996468288,0
+EWZS.US,D,20180420,000000,15.2046,15.3366,15.1376,15.3366,12938.077738768,0
+EWZS.US,D,20180423,000000,15.1081,15.2853,15.0845,15.1603,10194.067844722,0
+EWZS.US,D,20180424,000000,15.2223,15.2223,14.9446,14.9634,35725.952650873,0
+EWZS.US,D,20180425,000000,14.7221,14.855,14.6857,14.8373,12568.418374803,0
+EWZS.US,D,20180426,000000,14.9811,14.9998,14.8737,14.9811,5239.2106008088,0
+EWZS.US,D,20180427,000000,15.177,15.177,14.9811,15.0264,20981.215548112,0
+EWZS.US,D,20180430,000000,15.0165,15.0165,14.8019,14.8019,3513.795053072,0
+EWZS.US,D,20180501,000000,14.6945,14.7044,14.3991,14.6148,53298.990107046,0
+EWZS.US,D,20180502,000000,14.5252,14.5252,14.3558,14.3558,14160.797173421,0
+EWZS.US,D,20180503,000000,14.3361,14.3991,14.1854,14.2298,15514.522261786,0
+EWZS.US,D,20180504,000000,14.1057,14.3558,14.1057,14.2662,9676.1385160896,0
+EWZS.US,D,20180507,000000,14.1943,14.3292,13.9993,14.0141,31811.016255037,0
+EWZS.US,D,20180508,000000,13.9176,14.086,13.8536,14.0338,49501.857244781,0
+EWZS.US,D,20180509,000000,13.9629,14.0584,13.9265,14.0338,47870.887633442,0
+EWZS.US,D,20180510,000000,14.2859,14.4021,14.2859,14.3647,41002.7385167,0
+EWZS.US,D,20180511,000000,14.1884,14.1884,13.9353,13.9964,6617.3088340512,0
+EWZS.US,D,20180514,000000,13.9964,14.0407,13.5316,13.6212,30374.016255009,0
+EWZS.US,D,20180515,000000,13.1476,13.2904,13.0245,13.2283,206248.59859059,0
+EWZS.US,D,20180516,000000,13.3445,13.4804,13.3445,13.4519,24452.35759765,0
+EWZS.US,D,20180517,000000,13.3278,13.3573,12.9979,13.0048,8630.1243817936,0
+EWZS.US,D,20180518,000000,12.6306,12.7271,12.4406,12.7005,124466.5420519,0
+EWZS.US,D,20180521,000000,13.0147,13.0846,12.8797,12.9792,77464.963252393,0
+EWZS.US,D,20180522,000000,13.2431,13.4784,13.1289,13.444,56153.694700741,0
+EWZS.US,D,20180523,000000,13.3445,13.3485,13.2382,13.2382,21714.440989822,0
+EWZS.US,D,20180524,000000,13.0245,13.1289,13.0245,13.1289,125828.39152189,0
+EWZS.US,D,20180525,000000,13.1289,13.1289,12.8089,12.8709,60589.607068318,0
+EWZS.US,D,20180529,000000,12.2525,12.3234,12.0418,12.0743,171183.7674945,0
+EWZS.US,D,20180530,000000,12.218,12.3155,12.0743,12.3155,51008.93003633,0
+EWZS.US,D,20180531,000000,12.4583,12.4859,12.3441,12.3963,70890.307421876,0
+EWZS.US,D,20180601,000000,12.5213,12.6592,12.3963,12.5489,38280.055124421,0
+EWZS.US,D,20180604,000000,12.7626,12.8709,12.7271,12.8709,46664.41696204,0
+EWZS.US,D,20180605,000000,12.6641,12.6641,12.288,12.288,905836.0537279,0
+EWZS.US,D,20180606,000000,12.1462,12.1737,11.9404,11.9492,42021.33286301,0
+EWZS.US,D,20180607,000000,11.6528,11.6528,10.7331,11.189,344901.32650849,0
+EWZS.US,D,20180608,000000,11.8153,12.0487,11.3761,11.9748,56411.643817354,0
+EWZS.US,D,20180611,000000,11.9935,12.1422,11.8517,11.8744,27743.747703721,0
+EWZS.US,D,20180612,000000,11.9492,12.1028,11.8557,11.9305,17536.477738858,0
+EWZS.US,D,20180613,000000,12.0211,12.0418,11.7267,11.9049,16547.334275941,0
+EWZS.US,D,20180614,000000,11.9748,12.0073,11.5366,11.5366,23529.224735441,0
+EWZS.US,D,20180615,000000,11.6016,11.6627,11.4175,11.6627,33232.783039517,0
+EWZS.US,D,20180618,000000,11.5366,11.5366,11.3692,11.4756,11666.612014362,0
+EWZS.US,D,20180619,000000,11.5022,11.7336,11.3377,11.6577,51242.506008066,0
+EWZS.US,D,20180620,000000,11.8616,11.8616,11.6873,11.6873,4145.4657244624,0
+EWZS.US,D,20180621,000000,11.6489,11.6489,11.448,11.4667,14357.813427842,0
+EWZS.US,D,20180622,000000,11.639,11.639,11.4007,11.5288,7613.5611308904,0
+EWZS.US,D,20180625,000000,11.5484,11.641,11.4391,11.5386,10576.929328828,0
+EWZS.US,D,20180626,000000,11.6873,11.6873,11.5524,11.575,5922.6742050624,0
+EWZS.US,D,20180627,000000,11.4569,11.4569,11.2087,11.2294,15658.730035641,0
+EWZS.US,D,20180628,000000,11.3476,11.3476,11.2649,11.3023,77397.937103982,0
+EWZS.US,D,20180629,000000,11.3476,11.4992,11.3279,11.4204,70005.765372389,0
+EWZS.US,D,20180702,000000,11.1851,11.2599,11.1634,11.2235,7009.3102474864,0
+EWZS.US,D,20180703,000000,11.3663,11.511,11.3279,11.446,33058.108834566,0
+EWZS.US,D,20180705,000000,11.3919,11.4854,11.3515,11.3663,97063.002828746,0
+EWZS.US,D,20180706,000000,11.2924,11.6774,11.2924,11.6774,7622.7010602192,0
+EWZS.US,D,20180709,000000,11.7867,11.837,11.7099,11.833,286521.55124233,0
+EWZS.US,D,20180710,000000,11.7523,11.9059,11.7424,11.8882,16052.762544482,0
+EWZS.US,D,20180711,000000,11.77,11.77,11.5022,11.5209,91389.137810968,0
+EWZS.US,D,20180712,000000,11.5849,11.7336,11.5612,11.639,58715.921555914,0
+EWZS.US,D,20180713,000000,11.6774,11.9709,11.6774,11.9522,206728.9526542,0
+EWZS.US,D,20180716,000000,11.9876,12.0516,11.9187,11.9522,21559.062191233,0
+EWZS.US,D,20180717,000000,11.9827,12.1265,11.9827,12.1265,14342.580212294,0
+EWZS.US,D,20180718,000000,12.0999,12.1599,12.0162,12.0162,6481.2254418224,0
+EWZS.US,D,20180719,000000,11.9433,12.1826,11.9335,12.0812,15360.1590109,0
+EWZS.US,D,20180720,000000,12.6493,12.8148,12.6464,12.7399,39790.174559079,0
+EWZS.US,D,20180723,000000,12.6769,12.6769,12.5125,12.5765,8409.7505301992,0
+EWZS.US,D,20180724,000000,12.7498,12.8965,12.7498,12.8246,63765.224736225,0
+EWZS.US,D,20180725,000000,13.0531,13.0727,12.9063,13.0265,47115.320142261,0
+EWZS.US,D,20180726,000000,12.9713,12.9713,12.7094,12.7764,21130.501060482,0
+EWZS.US,D,20180727,000000,12.8886,12.928,12.7764,12.8335,20067.222615232,0
+EWZS.US,D,20180730,000000,12.8512,12.8738,12.8197,12.8699,6725.9724382936,0
+EWZS.US,D,20180731,000000,12.6769,12.6769,12.5686,12.5686,8955.0996468176,0
+EWZS.US,D,20180801,000000,12.6178,12.7173,12.5686,12.6493,230365.82544618,0
+EWZS.US,D,20180802,000000,12.5765,12.7212,12.5765,12.6572,58407.195054142,0
+EWZS.US,D,20180803,000000,13.0629,13.1249,13.0265,13.118,4813.696113168,0
+EWZS.US,D,20180806,000000,13.1446,13.1624,12.9713,12.9713,101384.15830586,0
+EWZS.US,D,20180807,000000,13.0629,13.0816,12.7045,12.7045,11196.41342778,0
+EWZS.US,D,20180808,000000,12.8965,12.8965,12.5125,12.5765,17820.831095754,0
+EWZS.US,D,20180809,000000,12.5125,12.5125,12.2111,12.3008,42094.45229764,0
+EWZS.US,D,20180810,000000,11.9246,11.9925,11.7139,11.7139,20674.520141746,0
+EWZS.US,D,20180813,000000,11.5947,11.77,11.5022,11.6873,283395.69541188,0
+EWZS.US,D,20180814,000000,11.7867,12.1737,11.7867,12.1206,61153.236043594,0
+EWZS.US,D,20180815,000000,11.9335,11.9335,11.7286,11.7956,23509.92932908,0
+EWZS.US,D,20180816,000000,11.9935,12.0526,11.7424,11.7936,6246.6339223832,0
+EWZS.US,D,20180817,000000,11.6312,11.6489,11.5288,11.6046,32389.878445861,0
+EWZS.US,D,20180820,000000,11.6223,11.6223,11.4854,11.5288,6344.1265018904,0
+EWZS.US,D,20180821,000000,11.448,11.4569,11.064,11.1004,72643.142757599,0
+EWZS.US,D,20180822,000000,10.9251,11.1447,10.8986,11.1447,40964.147703978,0
+EWZS.US,D,20180823,000000,11.0541,11.0541,10.7873,10.7873,43504.032509682,0
+EWZS.US,D,20180824,000000,10.9626,10.9626,10.7469,10.8247,12820.274205197,0
+EWZS.US,D,20180827,000000,11.0256,11.1812,11.0256,11.1349,28153.01342811,0
+EWZS.US,D,20180828,000000,11.0807,11.0807,10.8789,10.9153,17043.937102806,0
+EWZS.US,D,20180829,000000,10.9429,11.0896,10.9182,11.0216,25760.383039371,0
+EWZS.US,D,20180830,000000,10.9153,10.9153,10.613,10.7233,42814.475619209,0
+EWZS.US,D,20180831,000000,10.7499,11.0256,10.7499,11.0256,16363.520141662,0
+EWZS.US,D,20180904,000000,10.6317,10.6406,10.4574,10.4938,82392.400708319,0
+EWZS.US,D,20180905,000000,10.4298,10.549,10.3471,10.4387,24453.373145353,0
+EWZS.US,D,20180906,000000,10.5578,10.6504,10.4111,10.6317,10979.086219295,0
+EWZS.US,D,20180907,000000,10.741,10.9399,10.7321,10.7774,7988.2982333712,0
+EWZS.US,D,20180910,000000,10.7774,10.7873,10.6041,10.677,25459.780919224,0
+EWZS.US,D,20180911,000000,10.4023,10.4023,10.1896,10.3284,59928.485513535,0
+EWZS.US,D,20180912,000000,10.355,10.4259,10.2733,10.2733,23064.103887375,0
+EWZS.US,D,20180913,000000,10.2191,10.3196,10.0882,10.1,52016.353357904,0
+EWZS.US,D,20180914,000000,10.1364,10.1827,10.0173,10.1,35958.513074906,0
+EWZS.US,D,20180917,000000,10.1069,10.3639,10.1029,10.3639,24881.934276103,0
+EWZS.US,D,20180918,000000,10.355,10.5372,10.352,10.4771,9342.0233217368,0
+EWZS.US,D,20180919,000000,10.549,10.6878,10.5027,10.5667,17264.3109544,0
+EWZS.US,D,20180920,000000,10.6977,10.6977,10.5106,10.6672,19289.313074581,0
+EWZS.US,D,20180921,000000,10.6967,11.0285,10.6967,11.0069,21892.161837882,0
+EWZS.US,D,20180924,000000,10.9153,10.9153,10.6406,10.741,45535.127916082,0
+EWZS.US,D,20180925,000000,10.5106,10.7184,10.4298,10.6672,27050.128622435,0
+EWZS.US,D,20180926,000000,10.8424,10.9527,10.8326,10.8326,25350.101767278,0
+EWZS.US,D,20180927,000000,10.9064,11.0906,10.9064,11.064,97473.284100839,0
+EWZS.US,D,20180928,000000,11.0069,11.0561,10.869,10.9153,79510.276326638,0
+EWZS.US,D,20181001,000000,10.8611,10.8611,10.678,10.807,47901.354064538,0
+EWZS.US,D,20181002,000000,11.0266,11.4303,11.0266,11.3663,42604.257244646,0
+EWZS.US,D,20181003,000000,11.9709,11.9709,11.5672,11.6873,269966.09258477,0
+EWZS.US,D,20181004,000000,11.4874,11.6577,11.3732,11.5672,121738.7809211,0
+EWZS.US,D,20181005,000000,11.7424,11.7779,11.5849,11.7237,30314.09894052,0
+EWZS.US,D,20181008,000000,12.5686,12.6572,12.4101,12.5203,285044.94488188,0
+EWZS.US,D,20181009,000000,12.5853,12.7852,12.5184,12.7222,148446.66996756,0
+EWZS.US,D,20181010,000000,12.475,12.475,12.1265,12.1265,100613.35759913,0
+EWZS.US,D,20181011,000000,12.3923,12.4337,12.0388,12.0812,183877.0982368,0
+EWZS.US,D,20181012,000000,12.2279,12.3697,12.2279,12.3648,41076.873499034,0
+EWZS.US,D,20181015,000000,12.2909,12.2909,12.0477,12.0713,91110.877740291,0
+EWZS.US,D,20181016,000000,12.3008,12.4288,12.2781,12.3923,92380.312369291,0
+EWZS.US,D,20181017,000000,12.3835,12.7133,12.3835,12.6858,62255.105301566,0
+EWZS.US,D,20181018,000000,12.668,12.7045,12.475,12.5125,25675.077032302,0
+EWZS.US,D,20181019,000000,12.6424,12.7685,12.5765,12.6572,26433.691166593,0
+EWZS.US,D,20181022,000000,12.9142,13.1121,12.9063,13.0452,254901.4579555,0
+EWZS.US,D,20181023,000000,12.8423,13.0984,12.7222,13.0078,88118.058658961,0
+EWZS.US,D,20181024,000000,13.1535,13.1712,12.5853,12.5853,157845.56396067,0
+EWZS.US,D,20181025,000000,12.7685,13.1446,12.7685,12.9713,53044.087633542,0
+EWZS.US,D,20181026,000000,13.0531,13.2914,12.9428,13.2914,105708.36042609,0
+EWZS.US,D,20181029,000000,13.7315,13.8507,12.7498,12.8965,367012.84665026,0
+EWZS.US,D,20181030,000000,12.9142,13.3662,12.9063,13.3662,126740.35335936,0
+EWZS.US,D,20181031,000000,13.3465,13.4095,13.0836,13.2451,100989.11024932,0
+EWZS.US,D,20181101,000000,13.3741,13.5464,13.2933,13.4666,63512.353358128,0
+EWZS.US,D,20181102,000000,13.7315,13.7601,13.5178,13.6586,189803.83463267,0
+EWZS.US,D,20181105,000000,13.5927,13.638,13.504,13.5375,46760.893993844,0
+EWZS.US,D,20181106,000000,13.4853,13.4853,13.2273,13.3662,191828.83675285,0
+EWZS.US,D,20181107,000000,13.3189,13.3189,13.1348,13.2539,169955.97032133,0
+EWZS.US,D,20181108,000000,13.1348,13.2175,12.8335,12.9142,317002.20000618,0
+EWZS.US,D,20181109,000000,13.0353,13.1131,12.7606,12.9802,76948.049471464,0
+EWZS.US,D,20181112,000000,13.0176,13.0265,12.8699,12.9231,15290.086219379,0
+EWZS.US,D,20181113,000000,12.8049,12.8049,12.6572,12.7133,15850.668551546,0
+EWZS.US,D,20181114,000000,12.9802,13.0275,12.8384,12.9802,34684.00070739,0
+EWZS.US,D,20181115,000000,12.9989,13.4026,12.9989,13.3081,19879.34629014,0
+EWZS.US,D,20181116,000000,13.2914,13.5562,13.2914,13.5375,32126.851590732,0
+EWZS.US,D,20181119,000000,13.4194,13.4568,13.2825,13.3928,35812.274205645,0
+EWZS.US,D,20181120,000000,13.1446,13.1535,12.9615,12.9989,119071.9526525,0
+EWZS.US,D,20181121,000000,13.1998,13.2342,13.0727,13.0727,7744.5667846032,0
+EWZS.US,D,20181123,000000,13.0176,13.0944,13.0117,13.0412,24360.958304362,0
+EWZS.US,D,20181126,000000,12.9063,12.9063,12.475,12.5203,69132.394347637,0
+EWZS.US,D,20181127,000000,12.7399,13.0452,12.6927,13.0265,120287.56325323,0
+EWZS.US,D,20181128,000000,13.2638,13.3662,12.8886,13.2736,37307.160424755,0
+EWZS.US,D,20181129,000000,13.3563,13.4292,13.2086,13.3366,51544.123675916,0
+EWZS.US,D,20181130,000000,13.311,13.311,13.1761,13.3012,23466.260777842,0
+EWZS.US,D,20181203,000000,13.5749,13.6577,13.379,13.4666,58828.64735097,0
+EWZS.US,D,20181204,000000,13.4952,13.5336,13.1712,13.2638,16916.993639906,0
+EWZS.US,D,20181206,000000,12.9231,13.3741,12.9231,13.3741,45479.272792406,0
+EWZS.US,D,20181207,000000,13.2638,13.3928,13.0895,13.1249,6937.2063605592,0
+EWZS.US,D,20181210,000000,12.8699,12.994,12.7852,12.7852,21315.330742465,0
+EWZS.US,D,20181211,000000,13.0353,13.0629,12.861,13.0629,18261.578798942,0
+EWZS.US,D,20181212,000000,13.2914,13.4194,13.2914,13.3928,33010.378092516,0
+EWZS.US,D,20181213,000000,13.3189,13.3603,13.2175,13.3189,29456.976679019,0
+EWZS.US,D,20181214,000000,13.1249,13.3563,13.1161,13.1161,254953.25088836,0
+EWZS.US,D,20181217,000000,13.1712,13.2579,12.9713,12.9713,62621.718022422,0
+EWZS.US,D,20181218,000000,13.1387,13.2707,13.0747,13.2047,85908.226856798,0
+EWZS.US,D,20181219,000000,13.3829,13.4026,12.8866,12.9654,48640.672792467,0
+EWZS.US,D,20181220,000000,13.3179,13.4302,13.1949,13.3652,45222.339223496,0
+EWZS.US,D,20181221,000000,13.3928,13.3928,12.99,13.0275,33921.324382286,0
+EWZS.US,D,20181224,000000,12.9132,13.1387,12.8207,12.8207,85006.420496356,0
+EWZS.US,D,20181226,000000,12.9615,13.2894,12.9103,13.2894,25598.910954562,0
+EWZS.US,D,20181227,000000,13.1013,13.4302,12.9221,13.4302,19777.79151982,0
+EWZS.US,D,20181228,000000,13.44,13.5513,13.3928,13.4587,70759.301768163,0
+EWZS.US,D,20181231,000000,13.5247,13.5887,13.4587,13.5887,16679.355477357,0
+EWZS.US,D,20190102,000000,13.7128,14.2111,13.7128,14.1274,150062.40636335,0
+EWZS.US,D,20190103,000000,14.279,14.3804,14.2485,14.279,102125.5081292,0
+EWZS.US,D,20190104,000000,14.2967,14.6906,14.2593,14.6079,113402.14982553,0
+EWZS.US,D,20190107,000000,14.5793,14.6167,14.2967,14.3991,101705.07138007,0
+EWZS.US,D,20190108,000000,14.409,14.5222,14.3627,14.4375,43444.115195193,0
+EWZS.US,D,20190109,000000,14.5882,14.7743,14.5882,14.7388,136105.73427827,0
+EWZS.US,D,20190110,000000,14.8038,14.8176,14.5695,14.7772,185603.52933224,0
+EWZS.US,D,20190111,000000,14.6739,14.7871,14.598,14.7871,50389.445937378,0
+EWZS.US,D,20190114,000000,14.7487,15.0411,14.7487,15.0126,136284.47067403,0
+EWZS.US,D,20190115,000000,15.0215,15.0264,14.8541,14.919,22322.754064039,0
+EWZS.US,D,20190116,000000,14.8422,14.8954,14.7113,14.7585,69421.825443049,0
+EWZS.US,D,20190117,000000,14.6551,14.9653,14.6463,14.8797,60312.362545345,0
+EWZS.US,D,20190118,000000,14.9929,15.051,14.8038,14.984,89839.412015885,0
+EWZS.US,D,20190122,000000,14.9742,14.9742,14.598,14.6266,72490.810602119,0
+EWZS.US,D,20190123,000000,14.8993,15.0589,14.8038,15.0589,46405.452297724,0
+EWZS.US,D,20190124,000000,15.1436,15.3897,15.1436,15.2942,55385.940637122,0
+EWZS.US,D,20190125,000000,15.3897,15.5492,15.3828,15.4547,122458.80424267,0
+EWZS.US,D,20190128,000000,14.9742,15.1258,14.8324,15.0973,205163.99364357,0
+EWZS.US,D,20190129,000000,15.2942,15.3405,15.2657,15.2853,56594.44240393,0
+EWZS.US,D,20190130,000000,15.4833,15.8693,15.4429,15.7984,386806.88693333,0
+EWZS.US,D,20190131,000000,15.8791,15.9815,15.7088,15.7846,141971.53781195,0
+EWZS.US,D,20190201,000000,15.7846,15.9077,15.7747,15.8988,25785.771731951,0
+EWZS.US,D,20190204,000000,15.7373,15.8801,15.7285,15.8693,89284.922969938,0
+EWZS.US,D,20190205,000000,15.8033,15.9451,15.7373,15.889,47292.025442618,0
+EWZS.US,D,20190206,000000,15.5217,15.5404,15.3041,15.3602,199856.74134665,0
+EWZS.US,D,20190207,000000,15.2292,15.2627,14.9653,15.1071,85182.11024901,0
+EWZS.US,D,20190208,000000,15.1071,15.1534,14.8797,15.117,58575.775972873,0
+EWZS.US,D,20190211,000000,15.0973,15.0973,14.7388,14.919,68291.520849387,0
+EWZS.US,D,20190212,000000,15.0411,15.2952,15.0313,15.1731,38803.062191569,0
+EWZS.US,D,20190213,000000,15.1997,15.2568,14.924,15.1071,30982.329329226,0
+EWZS.US,D,20190214,000000,14.8698,15.4271,14.8472,15.3503,52127.048057553,0
+EWZS.US,D,20190215,000000,15.3897,15.4931,15.2981,15.4833,125497.32297064,0
+EWZS.US,D,20190219,000000,15.4084,15.502,15.3503,15.4084,82270.534983935,0
+EWZS.US,D,20190220,000000,15.2755,15.3129,15.0786,15.0786,30632.980919325,0
+EWZS.US,D,20190221,000000,14.984,15.0126,14.7871,14.8993,55503.744170693,0
+EWZS.US,D,20190222,000000,15.0411,15.182,14.9092,15.117,83374.435337314,0
+EWZS.US,D,20190225,000000,15.2292,15.2657,15.0717,15.1436,47582.472085733,0
+EWZS.US,D,20190226,000000,15.0589,15.0973,14.9653,15.0589,51109.469258946,0
+EWZS.US,D,20190227,000000,15.1071,15.2657,15.0786,15.2657,47389.518022125,0
+EWZS.US,D,20190228,000000,15.2194,15.2568,15.0126,15.0126,20805.525795458,0
+EWZS.US,D,20190301,000000,14.919,14.9387,14.8127,14.8797,38720.80282761,0
+EWZS.US,D,20190304,000000,14.8993,14.9742,14.7487,14.8797,27973.261484644,0
+EWZS.US,D,20190305,000000,14.8521,15.053,14.8521,14.9653,21184.325088752,0
+EWZS.US,D,20190306,000000,14.9702,14.9702,14.4277,14.5793,217034.73074628,0
+EWZS.US,D,20190307,000000,14.5311,14.5311,14.1884,14.3066,481544.28552175,0
+EWZS.US,D,20190308,000000,14.3066,14.5783,14.3066,14.5498,182571.10389048,0
+EWZS.US,D,20190311,000000,14.73,14.9456,14.73,14.9279,55618.501061154,0
+EWZS.US,D,20190312,000000,14.9742,15.0146,14.9545,15.0027,20875.598586979,0
+EWZS.US,D,20190313,000000,14.9555,15.1534,14.86,15.0687,26827.723675434,0
+EWZS.US,D,20190314,000000,15.0589,15.0687,14.8993,14.9555,78005.234630495,0
+EWZS.US,D,20190315,000000,15.0884,15.182,15.0589,15.0973,44660.741343626,0
+EWZS.US,D,20190318,000000,15.0786,15.2755,15.0687,15.2568,49659.267138777,0
+EWZS.US,D,20190319,000000,15.3592,15.5305,15.2873,15.4173,77771.658658759,0
+EWZS.US,D,20190320,000000,15.3316,15.5404,15.182,15.3897,59111.985160162,0
+EWZS.US,D,20190321,000000,15.2853,15.2853,14.7408,14.9762,155253.88622211,0
+EWZS.US,D,20190322,000000,14.3627,14.5193,14.2111,14.279,138969.57880129,0
+EWZS.US,D,20190325,000000,14.2888,14.4937,14.279,14.4937,337938.73145535,0
+EWZS.US,D,20190326,000000,14.4937,14.6739,14.409,14.6739,122808.15265257,0
+EWZS.US,D,20190327,000000,14.2248,14.279,13.7975,13.8457,103565.55477234,0
+EWZS.US,D,20190328,000000,13.7699,14.2593,13.7305,14.1736,126800.27067385,0
+EWZS.US,D,20190329,000000,14.3164,14.4858,14.3164,14.3991,78443.951238278,0
+EWZS.US,D,20190401,000000,14.5409,14.6739,14.5134,14.6739,239532.15901527,0
+EWZS.US,D,20190402,000000,14.7113,14.7113,14.5695,14.6463,77368.486220589,0
+EWZS.US,D,20190403,000000,14.73,14.8521,14.5055,14.5498,233278.41625896,0
+EWZS.US,D,20190404,000000,14.5311,14.8324,14.5311,14.7772,25933.026148915,0
+EWZS.US,D,20190405,000000,14.8127,14.9978,14.7684,14.796,68281.365372355,0
+EWZS.US,D,20190408,000000,14.9092,15.0126,14.8038,14.86,159121.09187589,0
+EWZS.US,D,20190409,000000,14.7772,14.7772,14.6463,14.6926,42508.795760546,0
+EWZS.US,D,20190410,000000,14.7113,14.8225,14.7113,14.73,29407.214841562,0
+EWZS.US,D,20190411,000000,14.6739,14.6876,14.4749,14.5498,144023.95972012,0
+EWZS.US,D,20190412,000000,14.4848,14.5409,14.1923,14.279,46207.4204956,0
+EWZS.US,D,20190415,000000,14.3716,14.4277,14.2632,14.3341,42863.221908962,0
+EWZS.US,D,20190416,000000,14.279,14.3765,14.2307,14.2947,24669.684806134,0
+EWZS.US,D,20190417,000000,14.3627,14.3627,13.9954,14.0594,45614.340636931,0
+EWZS.US,D,20190418,000000,14.0328,14.2888,13.9196,14.1658,19462.971731828,0
+EWZS.US,D,20190422,000000,14.1923,14.2691,14.151,14.2209,20824.821201819,0
+EWZS.US,D,20190423,000000,14.3066,14.4001,14.1815,14.3528,12876.129328873,0
+EWZS.US,D,20190424,000000,14.2593,14.2593,13.9619,14.0417,39740.412721622,0
+EWZS.US,D,20190425,000000,14.0761,14.3381,14.0761,14.3164,9228.2819789784,0
+EWZS.US,D,20190426,000000,14.4267,14.5271,14.3942,14.4474,20862.396466838,0
+EWZS.US,D,20190429,000000,14.5409,14.5409,14.3991,14.4474,131125.48834178,0
+EWZS.US,D,20190430,000000,14.4474,14.598,14.3066,14.5498,78777.050884927,0
+EWZS.US,D,20190501,000000,14.5222,14.6611,14.3341,14.3627,3802.2106007808,0
+EWZS.US,D,20190502,000000,14.3804,14.3893,14.2111,14.3066,15400.780919028,0
+EWZS.US,D,20190503,000000,14.4937,14.4956,14.3991,14.4474,19839.739929715,0
+EWZS.US,D,20190506,000000,14.1835,14.3341,14.1736,14.3164,49267.265725342,0
+EWZS.US,D,20190507,000000,14.1185,14.2406,14.0328,14.1835,20029.647350214,0
+EWZS.US,D,20190508,000000,14.5222,14.6827,14.4602,14.5409,98433.992228066,0
+EWZS.US,D,20190509,000000,14.3253,14.5596,14.279,14.3893,109559.31731662,0
+EWZS.US,D,20190510,000000,14.2504,14.4749,14.2406,14.4749,8742.8501768488,0
+EWZS.US,D,20190513,000000,14.1185,14.1185,13.9117,13.9294,19763.573851975,0
+EWZS.US,D,20190514,000000,13.9757,14.0131,13.892,13.9757,190028.27067508,0
+EWZS.US,D,20190515,000000,13.5986,13.7601,13.5316,13.7217,18506.325795414,0
+EWZS.US,D,20190516,000000,13.6183,13.6183,13.3554,13.3741,23651.090459825,0
+EWZS.US,D,20190517,000000,13.2037,13.2697,12.9546,13.0255,126650.98516148,0
+EWZS.US,D,20190520,000000,13.0826,13.317,12.9694,13.2598,34597.679152618,0
+EWZS.US,D,20190521,000000,13.4784,13.761,13.4489,13.7601,266322.30742568,0
+EWZS.US,D,20190522,000000,13.957,13.9846,13.8113,13.892,60626.166785634,0
+EWZS.US,D,20190523,000000,13.6645,13.892,13.6645,13.7502,40480.746997255,0
+EWZS.US,D,20190524,000000,13.638,13.8703,13.638,13.7975,10658.173145084,0
+EWZS.US,D,20190528,000000,13.8457,14.1874,13.8457,14.1461,31945.068551859,0
+EWZS.US,D,20190529,000000,14.2307,14.409,14.2307,14.409,80580.66360581,0
+EWZS.US,D,20190530,000000,14.3627,14.6827,14.3627,14.5498,63219.875619606,0
+EWZS.US,D,20190531,000000,14.5498,14.8147,14.5498,14.7211,11180.164664529,0
+EWZS.US,D,20190603,000000,14.8698,14.9653,14.86,14.9535,26493.608481082,0
+EWZS.US,D,20190604,000000,15.0589,15.1632,15.0195,15.1258,20607.493993334,0
+EWZS.US,D,20190605,000000,15.1997,15.2095,14.9279,14.9279,9336.9455832208,0
+EWZS.US,D,20190606,000000,15.0884,15.1534,15.0155,15.0313,9710.6671379984,0
+EWZS.US,D,20190607,000000,15.2145,15.37,15.2145,15.2381,48260.85795147,0
+EWZS.US,D,20190610,000000,15.2479,15.2706,15.1436,15.2657,26383.929329136,0
+EWZS.US,D,20190611,000000,15.3041,15.4931,15.2381,15.4636,93725.913076031,0
+EWZS.US,D,20190612,000000,15.4035,15.5305,15.2853,15.3316,78615.578800118,0
+EWZS.US,D,20190613,000000,15.4833,15.6438,15.4833,15.5778,32483.308834555,0
+EWZS.US,D,20190614,000000,15.5955,15.5955,15.3129,15.4271,208347.73569311,0
+EWZS.US,D,20190617,000000,15.4843,15.5128,15.369,15.437,19632.568198262,0
+EWZS.US,D,20190618,000000,15.693,15.7718,15.6891,15.7127,25672.030389193,0
+EWZS.US,D,20190619,000000,15.7127,16.0672,15.6467,16.0337,96494.296114954,0
+EWZS.US,D,20190620,000000,16.2671,16.3439,16.1519,16.2287,69043.026149755,0
+EWZS.US,D,20190621,000000,16.2011,16.2011,16.081,16.2011,15134.70742079,0
+EWZS.US,D,20190624,000000,16.1913,16.2671,16.0485,16.1381,52097.59717416,0
+EWZS.US,D,20190625,000000,16.0485,16.1036,15.761,15.8191,30193.248763839,0
+EWZS.US,D,20190626,000000,15.9431,15.9431,15.7324,15.8368,24707.260071153,0
+EWZS.US,D,20190627,000000,15.761,15.9805,15.6418,15.9805,11120.24735004,0
+EWZS.US,D,20190628,000000,16.0859,16.1745,16.0859,16.1617,78822.750531571,0
+EWZS.US,D,20190701,000000,16.3153,16.3823,16.0386,16.0859,101985.36254616,0
+EWZS.US,D,20190702,000000,16.0938,16.1529,15.9047,16.0386,15655.683392531,0
+EWZS.US,D,20190703,000000,16.0672,16.2385,16.0672,16.1913,8211.7187280752,0
+EWZS.US,D,20190705,000000,16.5536,16.8884,16.5408,16.8687,43718.313075057,0
+EWZS.US,D,20190708,000000,17.0411,17.2409,17.0411,17.2035,81826.740637637,0
+EWZS.US,D,20190709,000000,17.2892,17.4517,17.2193,17.3276,161963.60989715,0
+EWZS.US,D,20190710,000000,17.6328,17.8613,17.624,17.7717,138192.68480835,0
+EWZS.US,D,20190711,000000,17.7195,17.7431,17.5432,17.7382,104696.8749137,0
+EWZS.US,D,20190712,000000,17.7766,17.8249,17.5856,17.5856,92194.467139606,0
+EWZS.US,D,20190715,000000,17.5373,17.5757,17.4517,17.4999,81243.816256,0
+EWZS.US,D,20190716,000000,17.4231,17.5757,17.4133,17.4901,131624.12226405,0
+EWZS.US,D,20190717,000000,17.4517,17.5777,17.4517,17.5186,16901.760424358,0
+EWZS.US,D,20190718,000000,17.6033,17.815,17.6033,17.815,23257.057950983,0
+EWZS.US,D,20190719,000000,17.8436,17.8524,17.5452,17.5757,49499.826149374,0
+EWZS.US,D,20190722,000000,17.6427,17.6427,17.4999,17.5285,28848.663604802,0
+EWZS.US,D,20190723,000000,17.5373,17.5373,17.2409,17.2409,26972.946996992,0
+EWZS.US,D,20190724,000000,17.4034,17.4714,17.3365,17.3837,41399.817668651,0
+EWZS.US,D,20190725,000000,17.2695,17.2695,17.0086,17.1464,32844.843816894,0
+EWZS.US,D,20190726,000000,17.2212,17.4005,17.2124,17.3837,12879.175971982,0
+EWZS.US,D,20190729,000000,17.299,17.4083,17.1897,17.4034,42330.059364782,0
+EWZS.US,D,20190730,000000,17.4133,17.5905,17.3749,17.557,32296.448057166,0
+EWZS.US,D,20190731,000000,17.7175,17.7481,17.2793,17.3837,54949.255124746,0
+EWZS.US,D,20190801,000000,17.4802,17.7195,17.4802,17.4999,38544.097527253,0
+EWZS.US,D,20190802,000000,17.4418,17.4901,17.1267,17.3089,81250.925089922,0
+EWZS.US,D,20190805,000000,16.7919,16.8018,16.5723,16.5812,59867.552651343,0
+EWZS.US,D,20190806,000000,17.0125,17.0125,16.659,16.917,109185.59576184,0
+EWZS.US,D,20190807,000000,16.6688,16.9633,16.6383,16.9633,84268.11731613,0
+EWZS.US,D,20190808,000000,17.1848,17.6427,17.1848,17.4802,190867.11307792,0
+EWZS.US,D,20190809,000000,17.5757,17.6998,17.4802,17.5373,77565.50247501,0
+EWZS.US,D,20190812,000000,17.0411,17.3384,16.9889,17.2409,210114.78869667,0
+EWZS.US,D,20190813,000000,17.0795,17.5472,16.983,17.3187,102554.06925995,0
+EWZS.US,D,20190814,000000,16.9633,17.0982,16.5723,16.5812,176271.66148753,0
+EWZS.US,D,20190815,000000,16.5723,16.591,16.1233,16.3823,221176.13427993,0
+EWZS.US,D,20190816,000000,16.5349,16.5812,16.2966,16.3626,100229.48056732,0
+EWZS.US,D,20190819,000000,16.5635,16.6107,15.9608,16.0386,166766.13498558,0
+EWZS.US,D,20190820,000000,15.8466,16.2011,15.6645,16.1292,219934.11943891,0
+EWZS.US,D,20190821,000000,16.2769,16.5241,16.2769,16.5241,113991.16749339,0
+EWZS.US,D,20190822,000000,16.4108,16.4581,16.2198,16.2198,60961.29752769,0
+EWZS.US,D,20190823,000000,15.9992,16.142,15.5148,15.6841,147427.06007354,0
+EWZS.US,D,20190826,000000,15.6841,15.6841,15.1495,15.2922,278525.12862734,0
+EWZS.US,D,20190827,000000,15.3494,15.4843,15.0303,15.3021,120035.70742283,0
+EWZS.US,D,20190828,000000,15.2548,15.4941,15.2263,15.4941,81585.040284275,0
+EWZS.US,D,20190829,000000,15.5699,15.8959,15.5424,15.8565,35076.002120825,0
+EWZS.US,D,20190830,000000,16.1036,16.1716,16.0426,16.1647,6600.0445230968,0
+EWZS.US,D,20190903,000000,16.0672,16.1913,15.8191,15.8466,106996.07491375,0
+EWZS.US,D,20190904,000000,16.1135,16.2385,16.1085,16.2198,152619.55548001,0
+EWZS.US,D,20190905,000000,16.4296,16.4768,16.2966,16.3153,136206.27350089,0
+EWZS.US,D,20190906,000000,16.4581,16.4916,16.275,16.2966,130941.6742075,0
+EWZS.US,D,20190909,000000,16.2868,16.3055,15.8663,15.9431,240046.02615309,0
+EWZS.US,D,20190910,000000,15.761,15.8959,15.627,15.8959,97451.957599072,0
+EWZS.US,D,20190911,000000,16.1135,16.3439,16.1135,16.334,45979.937810083,0
+EWZS.US,D,20190912,000000,16.467,16.5536,16.3528,16.5064,26084.342756692,0
+EWZS.US,D,20190913,000000,16.5438,16.5438,16.1519,16.21,22250.650177112,0
+EWZS.US,D,20190916,000000,15.9805,16.1647,15.9057,16.0761,59163.778093026,0
+EWZS.US,D,20190917,000000,16.0386,16.334,16.0386,16.3055,46926.428269466,0
+EWZS.US,D,20190918,000000,16.2966,16.334,16.1913,16.2868,8324.4445231304,0
+EWZS.US,D,20190919,000000,16.4197,16.4965,16.3055,16.3528,94964.881273935,0
+EWZS.US,D,20190920,000000,16.3055,16.334,16.1617,16.334,11988.540636276,0
+EWZS.US,D,20190923,000000,16.2011,16.2149,16.1538,16.2149,5336.703180316,0
+EWZS.US,D,20190924,000000,16.2198,16.2198,16.0761,16.1913,49378.975972694,0
+EWZS.US,D,20190925,000000,15.9431,16.1686,15.8466,16.1617,23574.924382085,0
+EWZS.US,D,20190926,000000,16.2769,16.334,16.1617,16.2385,27504.078445766,0
+EWZS.US,D,20190927,000000,16.3134,16.334,16.1913,16.3252,9418.1893994768,0
+EWZS.US,D,20190930,000000,16.3252,16.5162,16.2868,16.4394,25830.455830892,0
+EWZS.US,D,20191001,000000,16.2966,16.3143,16.2671,16.274,26627.660777904,0
+EWZS.US,D,20191002,000000,16.0436,16.1145,15.9707,16.1135,15654.667844828,0
+EWZS.US,D,20191003,000000,16.0859,16.4493,16.0761,16.401,119129.83887158,0
+EWZS.US,D,20191004,000000,16.5349,16.7545,16.4768,16.7545,99852.712369437,0
+EWZS.US,D,20191007,000000,16.8884,17.1848,16.2523,16.2769,101815.76607972,0
+EWZS.US,D,20191008,000000,16.3055,16.3912,16.142,16.1617,50293.984453277,0
+EWZS.US,D,20191009,000000,16.3055,16.4059,16.1814,16.3262,98118.156892371,0
+EWZS.US,D,20191010,000000,16.2484,16.4394,16.1519,16.2011,255478.28905091,0
+EWZS.US,D,20191011,000000,16.4493,16.6984,16.4493,16.6295,346496.75195021,0
+EWZS.US,D,20191014,000000,16.5064,16.6029,16.5064,16.5723,5340.7653711288,0
+EWZS.US,D,20191015,000000,16.5251,16.5536,16.3823,16.3823,35914.844523668,0
+EWZS.US,D,20191016,000000,16.2385,16.5812,16.2198,16.5536,89007.678446964,0
+EWZS.US,D,20191017,000000,16.7033,16.7033,16.5753,16.6107,8158.9102475088,0
+EWZS.US,D,20191018,000000,16.6393,16.8018,16.591,16.7348,10488.57667865,0
+EWZS.US,D,20191021,000000,16.6984,16.8402,16.6107,16.8402,17608.581625785,0
+EWZS.US,D,20191022,000000,16.917,17.1937,16.917,17.1464,45651.91590195,0
+EWZS.US,D,20191023,000000,17.107,17.3089,17.0982,17.3089,304020.45371617,0
+EWZS.US,D,20191024,000000,17.3749,17.3749,17.107,17.1651,65041.768199147,0
+EWZS.US,D,20191025,000000,17.2606,17.3837,17.1651,17.2695,102895.29328822,0
+EWZS.US,D,20191028,000000,17.4103,17.4999,17.3837,17.4418,61705.693994135,0
+EWZS.US,D,20191029,000000,17.4034,17.4999,17.3542,17.432,47589.580919655,0
+EWZS.US,D,20191030,000000,17.299,17.6525,17.2488,17.6328,168849.02332484,0
+EWZS.US,D,20191031,000000,17.5659,17.5659,17.2695,17.4034,12774.574558553,0
+EWZS.US,D,20191101,000000,17.6713,17.881,17.6624,17.8524,46705.038870168,0
+EWZS.US,D,20191104,000000,17.9775,17.9775,17.7687,17.8249,172605.53427898,0
+EWZS.US,D,20191105,000000,17.6998,17.7382,17.5757,17.7382,23697.805654172,0
+EWZS.US,D,20191106,000000,17.3286,17.4615,17.2793,17.4034,82356.856538707,0
+EWZS.US,D,20191107,000000,17.4418,17.5373,17.431,17.4615,29462.054417535,0
+EWZS.US,D,20191108,000000,17.0982,17.1169,16.7161,16.7447,167304.37526828,0
+EWZS.US,D,20191111,000000,16.7634,17.0026,16.7634,17.0026,44082.894700506,0
+EWZS.US,D,20191112,000000,16.6393,16.658,16.5398,16.6393,32899.683392867,0
+EWZS.US,D,20191113,000000,16.5251,16.5723,16.3626,16.5635,77700.570319535,0
+EWZS.US,D,20191114,000000,16.6098,16.7919,16.5812,16.7259,19368.52579543,0
+EWZS.US,D,20191115,000000,16.7831,16.978,16.7831,16.9544,78208.344171135,0
+EWZS.US,D,20191118,000000,16.9071,16.9071,16.659,16.6688,13699.738516168,0
+EWZS.US,D,20191119,000000,16.7447,16.7447,16.5723,16.7348,19319.779505677,0
+EWZS.US,D,20191120,000000,16.6984,16.7752,16.6107,16.6787,35873.207067837,0
+EWZS.US,D,20191121,000000,16.8343,17.0026,16.7161,16.9731,16522.961131064,0
+EWZS.US,D,20191122,000000,17.1169,17.1799,17.0982,17.1799,72875.703181632,0
+EWZS.US,D,20191125,000000,17.1366,17.1937,17.107,17.1464,20274.394346685,0
+EWZS.US,D,20191126,000000,16.8884,16.9731,16.6541,16.9446,33248.016255065,0
+EWZS.US,D,20191127,000000,16.8786,16.9928,16.7161,16.917,50215.78728013,0
+EWZS.US,D,20191129,000000,17.2695,17.3473,17.1848,17.2311,23671.401413889,0
+EWZS.US,D,20191202,000000,17.3562,17.3611,17.2793,17.3187,13785.044523237,0
+EWZS.US,D,20191203,000000,17.3187,17.4901,17.2813,17.4605,70291.134276988,0
+EWZS.US,D,20191204,000000,17.6614,17.6624,17.5186,17.5265,62837.0141355,0
+EWZS.US,D,20191205,000000,17.4999,17.7422,17.4999,17.6949,33761.883392884,0
+EWZS.US,D,20191206,000000,17.8711,18.2345,17.8564,18.0819,169744.73639907,0
+EWZS.US,D,20191209,000000,18.2168,18.3211,18.1872,18.2434,126122.90035581,0
+EWZS.US,D,20191210,000000,18.2168,18.2168,18.0701,18.1774,102192.53427761,0
+EWZS.US,D,20191211,000000,18.3871,18.5309,18.3871,18.5309,54977.690460435,0
+EWZS.US,D,20191212,000000,18.6274,18.9612,18.6057,18.9376,172558.81908463,0
+EWZS.US,D,20191213,000000,18.8361,19.0183,18.7889,19.0085,80104.37173301,0
+EWZS.US,D,20191216,000000,19.2487,19.5372,19.2487,19.4801,515060.40637046,0
+EWZS.US,D,20191217,000000,19.2783,19.3206,19.2192,19.3058,116422.38869485,0
+EWZS.US,D,20191218,000000,19.3639,19.5323,19.3058,19.49,75872.584453775,0
+EWZS.US,D,20191219,000000,19.5097,19.7598,19.4831,19.7302,119313.65300586,0
+EWZS.US,D,20191220,000000,19.6328,19.6909,19.4329,19.5097,94034.639577804,0
+EWZS.US,D,20191223,000000,19.6909,19.875,19.6909,19.875,120215.4593663,0
+EWZS.US,D,20191224,000000,19.8947,19.8947,19.8267,19.8504,29190.903180781,0
+EWZS.US,D,20191226,000000,20.0857,20.3279,20.0857,20.3112,50066.50176776,0
+EWZS.US,D,20191227,000000,20.2502,20.2689,20.0375,20.2068,326442.73145512,0
+EWZS.US,D,20191230,000000,20.3368,20.4855,20.3083,20.3851,84773.860072323,0
+EWZS.US,D,20191231,000000,20.4215,20.4806,20.3664,20.4707,63665.701061311,0
+EWZS.US,D,20200102,000000,20.5859,20.7602,20.5584,20.6736,297607.26997046,0
+EWZS.US,D,20200103,000000,20.4894,20.7504,20.4894,20.5682,93872.151945292,0
+EWZS.US,D,20200106,000000,20.4707,20.5859,20.3664,20.519,84960.720849712,0
+EWZS.US,D,20200107,000000,20.3565,20.645,20.26,20.6165,235023.12721306,0
+EWZS.US,D,20200108,000000,20.4313,20.6539,20.259,20.4412,183517.59434987,0
+EWZS.US,D,20200109,000000,20.4609,20.6637,20.4412,20.5584,584187.72297958,0
+EWZS.US,D,20200110,000000,20.6539,20.8459,20.4313,20.5091,1068374.4636251,0
+EWZS.US,D,20200113,000000,20.5761,20.7405,20.5584,20.7356,147302.14770605,0
+EWZS.US,D,20200114,000000,20.8075,21.03,20.7504,21.0103,84956.658658899,0
+EWZS.US,D,20200115,000000,20.8754,20.9424,20.6529,20.7592,127911.27986115,0
+EWZS.US,D,20200116,000000,20.9325,20.9424,20.4136,20.6056,408087.68905389,0
+EWZS.US,D,20200117,000000,20.6933,21.0871,20.645,21.0871,276003.52368029,0
+EWZS.US,D,20200121,000000,21.1748,21.1748,20.9325,20.9719,117086.55689274,0
+EWZS.US,D,20200122,000000,21.1649,21.2496,21.0576,21.1876,221900.21979231,0
+EWZS.US,D,20200123,000000,21.1354,21.5982,21.0674,21.5982,296833.42262062,0
+EWZS.US,D,20200124,000000,21.5214,21.5214,21.2211,21.2979,278724.17597716,0
+EWZS.US,D,20200127,000000,20.5958,20.7031,20.4126,20.4609,285958.93781476,0
+EWZS.US,D,20200128,000000,20.7898,21.096,20.645,21.0871,429085.15336525,0
+EWZS.US,D,20200129,000000,21.0103,21.03,20.6056,20.6499,232106.47420947,0
+EWZS.US,D,20200130,000000,19.9991,20.3467,19.682,20.2787,155990.15830693,0
+EWZS.US,D,20200131,000000,20.067,20.07,19.7864,19.9144,74651.896114529,0
+EWZS.US,D,20200203,000000,20.1921,20.4894,20.1921,20.3762,189379.33569274,0
+EWZS.US,D,20200204,000000,20.836,20.9424,20.5682,20.6056,545855.8749223,0
+EWZS.US,D,20200205,000000,20.9621,20.9778,20.713,20.8036,459792.26926691,0
+EWZS.US,D,20200206,000000,20.836,20.836,20.1635,20.2886,209986.82968607,0
+EWZS.US,D,20200207,000000,19.9705,19.9705,19.5806,19.5806,88468.422616565,0
+EWZS.US,D,20200210,000000,19.423,19.4427,18.9366,19.0469,252416.41272577,0
+EWZS.US,D,20200211,000000,19.3836,19.6623,19.3255,19.6623,197178.74205331,0
+EWZS.US,D,20200212,000000,19.6623,19.9892,19.6328,19.8553,246279.45795533,0
+EWZS.US,D,20200213,000000,19.8267,19.8947,19.7598,19.7874,53903.24099045,0
+EWZS.US,D,20200214,000000,20.0178,20.0178,19.8011,19.9607,13759.655830657,0
+EWZS.US,D,20200218,000000,19.8454,19.9331,19.7007,19.9331,30866.556891061,0
+EWZS.US,D,20200219,000000,20.0178,20.2738,20.005,20.2472,129944.40636296,0
+EWZS.US,D,20200220,000000,19.9804,19.9804,19.7716,19.8602,152130.06148706,0
+EWZS.US,D,20200221,000000,19.6623,19.9045,19.5688,19.7647,43675.660071522,0
+EWZS.US,D,20200224,000000,19.3452,19.3551,18.6904,18.7968,127153.68127456,0
+EWZS.US,D,20200225,000000,18.9514,19.0085,18.3064,18.46,127299.92014382,0
+EWZS.US,D,20200226,000000,18.5171,18.7958,18.0937,18.1823,281643.87562386,0
+EWZS.US,D,20200227,000000,17.4103,18.1331,17.2272,17.2665,1348060.3632772,0
+EWZS.US,D,20200228,000000,16.7368,17.1799,16.53,17.1602,940875.49613141,0
+EWZS.US,D,20200302,000000,17.5639,17.9302,17.4615,17.7963,257085.90106508,0
+EWZS.US,D,20200303,000000,17.9972,18.46,17.4467,17.6122,119107.49682211,0
+EWZS.US,D,20200304,000000,17.8918,17.8918,17.4881,17.7766,397382.80071446,0
+EWZS.US,D,20200305,000000,17.1799,17.1799,16.0445,16.3331,183226.13215905,0
+EWZS.US,D,20200306,000000,15.4764,15.8949,15.3316,15.7088,372945.67633236,0
+EWZS.US,D,20200309,000000,14.2061,14.4749,10.4328,13.4115,288535.38233778,0
+EWZS.US,D,20200310,000000,14.2445,14.8304,13.9176,14.8019,91403.355478813,0
+EWZS.US,D,20200311,000000,14.4553,14.6197,12.5991,13.1653,632564.35336922,0
+EWZS.US,D,20200312,000000,11.5681,11.64,10.5864,11.2314,576801.64453421,0
+EWZS.US,D,20200313,000000,12.1265,12.8394,11.0689,12.2614,124462.47986108,0
+EWZS.US,D,20200316,000000,10.8178,10.8178,9.62436,9.72973,534513.22262526,0
+EWZS.US,D,20200317,000000,10.0862,10.5007,9.72579,10.2477,102946.07067338,0
+EWZS.US,D,20200318,000000,9.1528,9.2876,7.78624,7.95935,265416.43887443,0
+EWZS.US,D,20200319,000000,7.88245,9.00844,7.5896,8.67158,383217.94135022,0
+EWZS.US,D,20200320,000000,9.32649,9.73957,8.77753,8.94119,170315.47420827,0
+EWZS.US,D,20200323,000000,8.52722,8.62343,8.0652,8.23851,93386.720143162,0
+EWZS.US,D,20200324,000000,8.94119,9.23905,8.88102,9.01819,80775.648764825,0
+EWZS.US,D,20200325,000000,9.13359,10.0606,9.01819,9.98082,138821.30883663,0
+EWZS.US,D,20200326,000000,10.2792,10.8562,10.2792,10.6455,143995.52438443,0
+EWZS.US,D,20200327,000000,9.80752,10.2014,9.78782,9.8469,96759.35406549,0
+EWZS.US,D,20200330,000000,9.98082,9.98082,9.65292,9.65292,104041.84664514,0
+EWZS.US,D,20200331,000000,9.67261,9.72973,9.23324,9.2487,145810.30813005,0
+EWZS.US,D,20200401,000000,8.70053,8.85453,8.58985,8.69078,81754.63675071,0
+EWZS.US,D,20200402,000000,8.93154,8.96807,8.54642,8.77753,29468.147703754,0
+EWZS.US,D,20200403,000000,8.61387,8.61387,8.19203,8.40207,230266.30177127,0
+EWZS.US,D,20200406,000000,8.87373,9.19602,8.77753,8.99879,297354.39859237,0
+EWZS.US,D,20200407,000000,9.66277,9.82721,9.40281,9.48946,113798.21342978,0
+EWZS.US,D,20200408,000000,9.36539,9.94242,9.31675,9.83706,78939.538517439,0
+EWZS.US,D,20200409,000000,10.164,10.289,9.86463,9.98082,84481.382333802,0
+EWZS.US,D,20200413,000000,9.77896,9.79767,9.52983,9.77896,71703.761132139,0
+EWZS.US,D,20200414,000000,10.0192,10.1965,10.0192,10.1049,115945.08127434,0
+EWZS.US,D,20200415,000000,9.82721,10.1246,9.82721,10.0094,77251.698234721,0
+EWZS.US,D,20200416,000000,10.0281,10.0773,9.86463,9.91288,124059.30742291,0
+EWZS.US,D,20200417,000000,10.1728,10.2309,9.91288,10.0675,105229.02191018,0
+EWZS.US,D,20200420,000000,9.89318,10.1827,9.81736,10.164,98449.225443614,0
+EWZS.US,D,20200421,000000,9.83706,10.0094,9.72973,9.88432,90680.285514134,0
+EWZS.US,D,20200422,000000,10.0862,10.3452,10.0773,10.3363,52521.080566394,0
+EWZS.US,D,20200423,000000,10.355,10.355,9.8469,10.0094,223625.63534005,0
+EWZS.US,D,20200424,000000,9.58596,9.58596,8.59457,8.95064,316162.34205563,0
+EWZS.US,D,20200427,000000,9.21985,9.38311,9.11439,9.36539,86431.233923946,0
+EWZS.US,D,20200428,000000,9.76911,10.2014,9.73957,10.0862,195610.73639957,0
+EWZS.US,D,20200429,000000,10.3077,10.7213,10.3077,10.7213,215880.05300774,0
+EWZS.US,D,20200430,000000,10.4328,10.482,10.0675,10.2112,118458.56183976,0
+EWZS.US,D,20200501,000000,9.93257,9.93257,9.65292,9.80752,43864.551944318,0
+EWZS.US,D,20200504,000000,9.71003,9.77896,9.49045,9.75927,114256.22544392,0
+EWZS.US,D,20200505,000000,9.91288,10.036,9.66277,9.71988,86367.254418644,0
+EWZS.US,D,20200506,000000,9.54657,9.57907,9.35554,9.43235,66050.207068425,0
+EWZS.US,D,20200507,000000,9.21985,9.21985,8.87373,8.97004,306884.2982392,0
+EWZS.US,D,20200508,000000,9.04694,9.13359,8.94119,9.11439,127220.70742297,0
+EWZS.US,D,20200511,000000,8.97004,8.99879,8.84006,8.86399,66477.752651472,0
+EWZS.US,D,20200512,000000,9.07579,9.12877,8.61387,8.64273,70395.735690418,0
+EWZS.US,D,20200513,000000,8.63317,8.70053,8.32516,8.45987,85647.231097075,0
+EWZS.US,D,20200514,000000,8.27701,8.69078,8.14526,8.67158,120081.40706948,0
+EWZS.US,D,20200515,000000,8.67158,8.85453,8.55617,8.68133,43675.660071522,0
+EWZS.US,D,20200518,000000,8.97969,9.31675,8.95064,9.31675,27413.694700181,0
+EWZS.US,D,20200519,000000,9.35554,9.4422,9.19622,9.24398,43626.913781769,0
+EWZS.US,D,20200520,000000,9.4609,9.6155,9.35948,9.4422,36967.967491886,0
+EWZS.US,D,20200521,000000,9.63421,9.93257,9.63421,9.93257,53744.81554875,0
+EWZS.US,D,20200522,000000,9.77896,9.87251,9.62929,9.86463,69323.317315838,0
+EWZS.US,D,20200526,000000,10.9054,10.9714,10.6258,10.7499,235883.29611767,0
+EWZS.US,D,20200527,000000,11.0098,11.2609,10.8464,11.2609,129193.91661029,0
+EWZS.US,D,20200528,000000,11.1162,11.1634,10.8759,10.9242,276198.5088393,0
+EWZS.US,D,20200529,000000,10.7016,10.9242,10.5677,10.8562,72648.220496115,0
+EWZS.US,D,20200601,000000,10.934,11.1634,10.934,11.1447,111467.53145094,0
+EWZS.US,D,20200602,000000,11.5396,11.9148,11.4716,11.9059,345769.61979472,0
+EWZS.US,D,20200603,000000,12.541,12.8778,12.4878,12.7232,444193.45654576,0
+EWZS.US,D,20200604,000000,12.6375,12.8098,12.4485,12.6562,77984.923676431,0
+EWZS.US,D,20200605,000000,13.4656,13.569,13.1949,13.252,184337.14134635,0
+EWZS.US,D,20200608,000000,13.504,14.2248,13.4942,14.2248,476023.76820716,0
+EWZS.US,D,20200609,000000,13.569,13.9649,13.504,13.8694,470762.21555688,0
+EWZS.US,D,20200610,000000,13.9176,14.0033,13.185,13.2047,243199.30177152,0
+EWZS.US,D,20200611,000000,12.5125,12.672,11.7621,12.0014,252160.49470456,0
+EWZS.US,D,20200612,000000,12.2998,12.9044,12.2899,12.5696,139986.1420522,0
+EWZS.US,D,20200615,000000,11.9571,12.6464,11.7946,12.4416,110758.6791541,0
+EWZS.US,D,20200616,000000,12.8876,12.9753,12.2387,12.2968,47547.943463824,0
+EWZS.US,D,20200617,000000,12.2771,12.6405,12.2584,12.5194,44404.82332242,0
+EWZS.US,D,20200618,000000,12.2968,12.539,12.2289,12.2968,26925.216254942,0
+EWZS.US,D,20200619,000000,12.5686,12.6168,12.3352,12.5489,21713.425442119,0
+EWZS.US,D,20200622,000000,12.8581,12.9359,12.5587,12.6267,40332.477032588,0
+EWZS.US,D,20200623,000000,12.9753,13.057,12.926,13.0531,38721.818375313,0
+EWZS.US,D,20200624,000000,12.8,12.9073,12.1619,12.3352,56344.617668942,0
+EWZS.US,D,20200625,000000,12.4229,12.4908,12.1422,12.4229,46305.92862281,0
+EWZS.US,D,20200626,000000,12.1422,12.1422,11.7651,11.7848,32205.048763878,0
+EWZS.US,D,20200629,000000,12.0063,12.1521,11.6971,12.1324,40093.823322336,0
+EWZS.US,D,20200630,000000,12.0841,12.2535,12.026,12.2387,56717.323676017,0
+EWZS.US,D,20200701,000000,12.3549,12.7704,12.3549,12.7704,26248.86148461,0
+EWZS.US,D,20200702,000000,12.9359,13.1003,12.607,12.6365,28430.257951084,0
+EWZS.US,D,20200706,000000,13.1289,13.1771,12.9654,12.9654,19389.852297198,0
+EWZS.US,D,20200707,000000,13.0531,13.1673,12.8197,12.8581,19652.879152326,0
+EWZS.US,D,20200708,000000,13.1584,13.2313,12.9851,13.1102,69124.269966011,0
+EWZS.US,D,20200709,000000,13.4203,13.4203,13.0531,13.12,27108.014841518,0
+EWZS.US,D,20200710,000000,13.1003,13.3524,13.1003,13.3238,10992.288339437,0
+EWZS.US,D,20200713,000000,13.44,13.4499,13.0334,13.0334,81729.24805813,0
+EWZS.US,D,20200714,000000,12.8876,13.2441,12.732,13.1584,180309.47915546,0
+EWZS.US,D,20200715,000000,13.3918,13.3918,13.187,13.3327,49784.17950627,0
+EWZS.US,D,20200716,000000,13.2549,13.3918,13.1584,13.3721,36179.902474203,0
+EWZS.US,D,20200717,000000,13.4341,13.4883,13.3672,13.4794,15331.72367521,0
+EWZS.US,D,20200720,000000,13.5552,13.827,13.5257,13.7935,35054.675619058,0
+EWZS.US,D,20200721,000000,14.0683,14.1953,13.8664,14.0781,51344.060778386,0
+EWZS.US,D,20200722,000000,14.1854,14.4267,14.1854,14.3597,26949.589399818,0
+EWZS.US,D,20200723,000000,14.2632,14.3243,13.6813,13.6813,94288.526503604,0
+EWZS.US,D,20200724,000000,13.5168,13.6429,13.2165,13.5838,25583.677739014,0
+EWZS.US,D,20200727,000000,13.6616,13.9147,13.6084,13.8034,21894.192933289,0
+EWZS.US,D,20200728,000000,13.6911,13.9708,13.6527,13.895,13829.728622178,0
+EWZS.US,D,20200729,000000,14.0486,14.0486,13.9334,13.9521,23337.286219536,0
+EWZS.US,D,20200730,000000,13.7886,14.1077,13.7492,14.088,25373.459364452,0
+EWZS.US,D,20200731,000000,13.9422,13.9422,13.7522,13.7591,33177.943463544,0
+EWZS.US,D,20200803,000000,13.4794,13.5257,13.3091,13.44,97037.614136166,0
+EWZS.US,D,20200804,000000,13.2165,13.4794,13.0905,13.3426,93612.171733273,0
+EWZS.US,D,20200805,000000,13.5651,13.6232,13.3622,13.4883,12912.689046188,0
+EWZS.US,D,20200806,000000,13.3918,13.5936,13.3918,13.574,61179.640283878,0
+EWZS.US,D,20200807,000000,13.3721,13.4125,13.2086,13.3524,7441.9335690496,0
+EWZS.US,D,20200810,000000,13.44,13.4981,13.1289,13.2264,18165.101767138,0
+EWZS.US,D,20200811,000000,13.314,13.6311,13.2451,13.3426,124995.64240526,0
+EWZS.US,D,20200812,000000,13.3327,13.3327,12.8482,13.0727,31453.54346351,0
+EWZS.US,D,20200813,000000,13.3524,13.4597,13.1771,13.1771,9522.7908129064,0
+EWZS.US,D,20200814,000000,13.1102,13.2067,12.9753,13.123,58610.304594782,0
+EWZS.US,D,20200817,000000,13.12,13.12,12.5006,12.5489,45659.024735872,0
+EWZS.US,D,20200818,000000,12.9359,13.1289,12.8098,13.0905,49118.995760674,0
+EWZS.US,D,20200819,000000,13.1387,13.1387,12.8778,12.8778,20956.842403235,0
+EWZS.US,D,20200820,000000,12.5105,13.0235,12.4514,12.9359,119351.22827088,0
+EWZS.US,D,20200821,000000,12.9753,12.9753,12.8246,12.9231,14539.596466714,0
+EWZS.US,D,20200824,000000,13.0629,13.0629,12.8926,12.9753,17428.829682318,0
+EWZS.US,D,20200825,000000,13.0727,13.2598,12.9802,13.1968,16498.587986187,0
+EWZS.US,D,20200826,000000,13.2451,13.2451,12.7035,12.8827,71590.019789381,0
+EWZS.US,D,20200827,000000,13.0235,13.0531,12.8,12.8975,31145.832509441,0
+EWZS.US,D,20200828,000000,13.2362,13.5168,13.2165,13.5168,47966.349117542,0
+EWZS.US,D,20200831,000000,13.3721,13.3721,13.1535,13.1535,54705.523675978,0
+EWZS.US,D,20200901,000000,13.4794,13.7492,13.4794,13.6714,103874.28127411,0
+EWZS.US,D,20200902,000000,13.7847,13.8763,13.6714,13.8467,25763.429682481,0
+EWZS.US,D,20200903,000000,14.02,14.1362,13.6911,13.8369,84443.807068783,0
+EWZS.US,D,20200904,000000,13.827,13.9147,13.4647,13.8467,101604.53215746,0
+EWZS.US,D,20200908,000000,13.5257,13.9048,13.4853,13.7827,6201.9498234424,0
+EWZS.US,D,20200909,000000,14.0978,14.0978,13.9619,13.9619,112806.02332375,0
+EWZS.US,D,20200910,000000,14.0683,14.1726,13.5838,13.5838,34217.864311621,0
+EWZS.US,D,20200911,000000,13.6911,13.6911,13.3819,13.3918,48711.761131691,0
+EWZS.US,D,20200914,000000,13.7108,14.0299,13.6911,13.9619,103835.69046139,0
+EWZS.US,D,20200915,000000,14.0683,14.0919,13.9304,13.9383,51947.296114086,0
+EWZS.US,D,20200916,000000,14.0978,14.2632,14.0397,14.0978,89225.005655449,0
+EWZS.US,D,20200917,000000,13.9422,14.1077,13.9422,14.1077,139488.52367763,0
+EWZS.US,D,20200918,000000,13.9806,14.0102,13.4016,13.4696,113838.83533791,0
+EWZS.US,D,20200921,000000,13.12,13.1771,12.8482,13.0905,100925.13074402,0
+EWZS.US,D,20200922,000000,13.1486,13.1968,12.8679,13.0432,128506.39081522,0
+EWZS.US,D,20200923,000000,13.0038,13.0038,12.5981,12.5981,38323.723675658,0
+EWZS.US,D,20200924,000000,12.5981,13.0038,12.5686,12.9073,138370.40565641,0
+EWZS.US,D,20200925,000000,12.5784,12.8098,12.5784,12.7704,88077.436750833,0
+EWZS.US,D,20200928,000000,12.8413,12.8413,12.2003,12.22,26102.62261535,0
+EWZS.US,D,20200929,000000,12.1038,12.3451,12.0447,12.0644,49009.316608729,0
+EWZS.US,D,20200930,000000,12.1865,12.3529,12.1521,12.2683,15740.9893996,0
+EWZS.US,D,20201001,000000,12.2486,12.4711,12.2486,12.4711,6981.8904595,0
+EWZS.US,D,20201002,000000,12.3933,12.5469,12.2102,12.2102,56302.980213111,0
+EWZS.US,D,20201005,000000,12.3736,12.6838,12.3155,12.6749,110597.20706929,0
+EWZS.US,D,20201006,000000,12.8443,12.9556,12.4908,12.5686,91220.556892237,0
+EWZS.US,D,20201007,000000,12.6858,12.6858,12.4514,12.5006,35414.17950599,0
+EWZS.US,D,20201008,000000,12.5154,12.7616,12.5006,12.732,14674.66431124,0
+EWZS.US,D,20201009,000000,12.9605,13.0727,12.8975,12.9359,64888.420495964,0
+EWZS.US,D,20201012,000000,13.1624,13.2126,13.0334,13.1387,18740.917314853,0
+EWZS.US,D,20201013,000000,12.9073,12.9556,12.7419,12.8876,16921.055830718,0
+EWZS.US,D,20201014,000000,13.0826,13.0826,12.926,13.0137,29634.697527079,0
+EWZS.US,D,20201015,000000,12.7704,13.0609,12.7704,12.9654,55436.718022282,0
+EWZS.US,D,20201016,000000,12.9713,12.9713,12.8955,12.9359,11971.276325322,0
+EWZS.US,D,20201019,000000,13.1102,13.2185,12.9654,12.9654,28851.710247912,0
+EWZS.US,D,20201020,000000,13.12,13.314,13.1062,13.1387,26618.520848575,0
+EWZS.US,D,20201021,000000,13.2451,13.3721,13.1771,13.2067,45176.639576852,0
+EWZS.US,D,20201022,000000,13.2845,13.3622,13.2214,13.2776,18693.186572802,0
+EWZS.US,D,20201023,000000,13.2264,13.2451,13.1486,13.1486,7851.1992934392,0
+EWZS.US,D,20201026,000000,13.1909,13.2165,12.9457,13.0727,10068.139929525,0
+EWZS.US,D,20201027,000000,13.1003,13.1003,12.8197,12.8197,4196.2431096224,0
+EWZS.US,D,20201028,000000,12.3736,12.4229,11.9965,12.0063,97185.884100834,0
+EWZS.US,D,20201029,000000,11.8025,12.1915,11.7326,12.1422,13816.526502036,0
+EWZS.US,D,20201030,000000,12.0359,12.0359,11.8261,11.8419,33487.68551302,0
+EWZS.US,D,20201102,000000,12.026,12.0743,11.8901,12.0122,13064.005653965,0
+EWZS.US,D,20201103,000000,12.3254,12.3254,11.9768,12.1176,267836.48905116,0
+EWZS.US,D,20201104,000000,12.2003,12.6365,12.2003,12.5784,43870.645230537,0
+EWZS.US,D,20201105,000000,13.0629,13.3819,13.0087,13.3819,90704.658659011,0
+EWZS.US,D,20201106,000000,13.3426,13.9521,13.2943,13.9422,331679.91096053,0
+EWZS.US,D,20201109,000000,14.533,14.5429,13.9708,14.1362,89049.315902795,0
+EWZS.US,D,20201110,000000,14.0781,14.214,13.8566,13.8566,33536.431802774,0
+EWZS.US,D,20201111,000000,13.9334,14.0003,13.7295,13.8172,32498.542050103,0
+EWZS.US,D,20201112,000000,13.7591,13.7591,13.2549,13.3721,144225.03816535,0
+EWZS.US,D,20201113,000000,13.508,13.8103,13.44,13.7394,36947.656537822,0
+EWZS.US,D,20201116,000000,13.8566,14.0486,13.7532,14.0102,30450.182332749,0
+EWZS.US,D,20201117,000000,14.0397,14.4267,14.0279,14.3597,18418.988692938,0
+EWZS.US,D,20201118,000000,14.4365,14.5429,14.214,14.2239,99869.976680391,0
+EWZS.US,D,20201119,000000,14.2337,14.5045,14.2239,14.4749,10879.562544382,0
+EWZS.US,D,20201120,000000,14.3597,14.3775,14.1559,14.1559,44121.485513227,0
+EWZS.US,D,20201123,000000,14.3312,14.3312,14.088,14.214,35770.636749814,0
+EWZS.US,D,20201124,000000,14.3312,14.5921,14.3312,14.5675,37939.846643849,0
+EWZS.US,D,20201125,000000,14.7753,14.9309,14.7694,14.8619,19678.267844906,0
+EWZS.US,D,20201127,000000,14.9693,15.1918,14.9693,15.0175,37711.348410629,0
+EWZS.US,D,20201130,000000,15.1918,15.1928,14.7182,14.8088,52987.216962163,0
+EWZS.US,D,20201201,000000,15.115,15.4833,15.115,15.4547,51336.951944463,0
+EWZS.US,D,20201202,000000,15.3956,15.5699,15.3572,15.5414,49362.727209442,0
+EWZS.US,D,20201203,000000,15.9087,16.2375,15.8801,16.1214,69161.84523103,0
+EWZS.US,D,20201204,000000,16.0829,16.1312,15.8309,16.1115,102585.55123875,0
+EWZS.US,D,20201207,000000,16.2474,16.4611,16.0445,16.1312,46227.731449664,0
+EWZS.US,D,20201208,000000,16.2188,16.3449,16.0052,16.1794,90386.79222791,0
+EWZS.US,D,20201209,000000,16.3055,16.3055,15.7147,15.8801,36746.578092589,0
+EWZS.US,D,20201210,000000,15.6753,16.4611,15.628,16.4611,78470.355478561,0
+EWZS.US,D,20201211,000000,16.2671,16.4512,16.1263,16.3931,67509.549117923,0
+EWZS.US,D,20201214,000000,16.3498,16.4512,16.0889,16.0918,77503.554065114,0
+EWZS.US,D,20201215,000000,16.1696,16.34,16.0544,16.34,63924.665725627,0
+EWZS.US,D,20201216,000000,16.1893,16.4168,15.9668,16.3449,53869.727916244,0
+EWZS.US,D,20201217,000000,16.5467,16.6541,16.34,16.4315,27355.808481098,0
+EWZS.US,D,20201218,000000,16.3734,16.4266,16.2454,16.3055,40709.245230475,0
+EWZS.US,D,20201221,000000,15.7245,16.0633,15.5325,15.8899,68139.188693907,0
+EWZS.US,D,20201222,000000,15.8407,15.8899,15.6379,15.6379,44375.372439027,0
+EWZS.US,D,20201223,000000,15.8703,15.9037,15.7728,15.8604,26614.458657762,0
+EWZS.US,D,20201224,000000,15.7048,15.9668,15.7048,15.9668,28256.599293837,0
+EWZS.US,D,20201228,000000,15.8801,15.9382,15.5798,15.9382,43040.942757022,0
+EWZS.US,D,20201229,000000,16.0918,16.1893,15.9805,16.1499,27940.763958142,0
+EWZS.US,D,20201230,000000,16.0633,16.3055,16.0633,16.1893,25623.284099439,0
+EWZS.US,D,20201231,000000,16.2868,16.2868,15.9175,16.1312,135518.74770582,0
+EWZS.US,D,20210104,000000,16.4128,16.4709,15.7541,15.7915,105971.38728122,0
+EWZS.US,D,20210105,000000,15.4222,15.9185,15.3838,15.7334,92579.359719118,0
+EWZS.US,D,20210106,000000,15.4321,15.7915,15.3356,15.4715,144646.49046218,0
+EWZS.US,D,20210107,000000,15.4813,15.4813,15.1327,15.2479,189672.82897896,0
+EWZS.US,D,20210108,000000,15.6467,15.7038,15.3651,15.694,42174.680566193,0
+EWZS.US,D,20210111,000000,15.3356,15.4134,15.1888,15.2666,95850.438871126,0
+EWZS.US,D,20210112,000000,15.4134,16.0455,15.4035,16.0249,286961.28339782,0
+EWZS.US,D,20210113,000000,16.0249,16.1017,15.8397,16.0445,30213.559717903,0
+EWZS.US,D,20210114,000000,16.2572,16.8008,16.2375,16.7417,27281.673498765,0
+EWZS.US,D,20210115,000000,16.2868,16.4621,16.1017,16.1696,19343.13710285,0
+EWZS.US,D,20210119,000000,16.1214,16.145,15.889,15.889,57034.174559415,0
+EWZS.US,D,20210120,000000,16.0623,16.0633,15.8968,15.9766,38923.91236825,0
+EWZS.US,D,20210121,000000,15.9372,15.9372,15.4222,15.5689,48872.217668797,0
+EWZS.US,D,20210122,000000,15.2194,15.2538,14.9535,15.0835,60959.266432283,0
+EWZS.US,D,20210125,000000,15.1022,15.2095,14.8009,14.8531,242765.66290226,0
+EWZS.US,D,20210126,000000,15.3937,15.5778,15.1997,15.2194,80947.276326666,0
+EWZS.US,D,20210127,000000,15.2479,15.374,14.9673,15.0608,25165.272085296,0
+EWZS.US,D,20210128,000000,15.2765,15.5492,15.2765,15.5099,31788.674205566,0
+EWZS.US,D,20210129,000000,15.2962,15.3257,15.0067,15.0736,29376.748410466,0
+EWZS.US,D,20210201,000000,15.2194,15.4321,15.0441,15.4134,52131.110248366,0
+EWZS.US,D,20210202,000000,15.9274,16.0445,15.8496,15.9953,212311.4183787,0
+EWZS.US,D,20210203,000000,16.1499,16.2228,16.015,16.1312,24798.659364441,0
+EWZS.US,D,20210204,000000,16.1794,16.1794,15.8161,15.9077,49834.95689143,0
+EWZS.US,D,20210205,000000,16.2188,16.2769,16.0544,16.0918,27021.693286746,0
+EWZS.US,D,20210208,000000,16.2671,16.529,16.1794,16.3744,24367.051590581,0
+EWZS.US,D,20210209,000000,16.0249,16.1991,15.8791,16.0829,24741.788693062,0
+EWZS.US,D,20210210,000000,15.9855,15.9855,15.6969,15.7678,47209.766078658,0
+EWZS.US,D,20210211,000000,15.9569,16.0603,15.7038,15.8693,19132.918728288,0
+EWZS.US,D,20210212,000000,15.7619,15.9618,15.7619,15.8447,29813.433922842,0
+EWZS.US,D,20210216,000000,16.0052,16.1893,15.8013,15.9471,255258.93074702,0
+EWZS.US,D,20210217,000000,15.8594,15.9175,15.6172,15.825,48458.889753594,0
+EWZS.US,D,20210218,000000,15.8496,15.8496,15.5975,15.6743,27369.01060124,0
+EWZS.US,D,20210219,000000,15.7137,15.9146,15.7137,15.9126,29750.469965244,0
+EWZS.US,D,20210222,000000,14.9663,15.5296,14.9565,15.2765,175177.91661119,0
+EWZS.US,D,20210223,000000,15.1898,15.5197,15.0451,15.4419,60605.85583157,0
+EWZS.US,D,20210224,000000,15.4419,15.7038,15.374,15.6261,86765.349118298,0
+EWZS.US,D,20210225,000000,15.6172,15.6635,14.7536,14.8107,85371.002121805,0
+EWZS.US,D,20210226,000000,15.1022,15.1022,14.4129,14.4129,49000.1766794,0
+EWZS.US,D,20210301,000000,14.2189,14.7536,14.0732,14.4425,192169.04523343,0
+EWZS.US,D,20210302,000000,13.9668,14.3361,13.7049,14.1608,184018.25936754,0
+EWZS.US,D,20210303,000000,13.8989,14.4129,13.4824,14.3066,129284.30035588,0
+EWZS.US,D,20210304,000000,14.666,14.8984,14.2091,14.4228,113587.99505522,0
+EWZS.US,D,20210305,000000,14.4425,14.6857,14.1707,14.5882,107670.39858867,0
+EWZS.US,D,20210308,000000,14.3656,14.4326,13.5296,13.5493,128149.9335714,0
+EWZS.US,D,20210309,000000,13.5395,13.8408,13.4725,13.5198,127461.39222863,0
+EWZS.US,D,20210310,000000,13.7926,14.2386,13.7532,14.1411,75129.203535033,0
+EWZS.US,D,20210311,000000,14.6857,15.0146,14.603,15.0146,55556.552651259,0
+EWZS.US,D,20210312,000000,14.859,15.0146,14.7969,14.9958,86358.114489315,0
+EWZS.US,D,20210315,000000,14.8206,15.0441,14.7772,15.0057,88897.999295018,0
+EWZS.US,D,20210316,000000,15.112,15.1613,14.6857,14.7339,40204.518021985,0
+EWZS.US,D,20210317,000000,14.6266,15.2962,14.598,15.2204,28886.238869821,0
+EWZS.US,D,20210318,000000,15.1514,15.3356,14.8403,14.9565,68466.195054338,0
+EWZS.US,D,20210319,000000,15.1613,15.5492,15.0638,15.5296,62323.146997681,0
+EWZS.US,D,20210322,000000,15.3444,15.4321,15.1416,15.3159,29052.788693146,0
+EWZS.US,D,20210323,000000,15.2666,15.5099,15.1219,15.2292,34659.627562513,0
+EWZS.US,D,20210324,000000,15.1436,15.2381,14.4907,14.4907,25013.955477519,0
+EWZS.US,D,20210325,000000,14.4326,14.8206,14.4277,14.7044,143071.37597452,0
+EWZS.US,D,20210326,000000,14.7733,14.792,14.3656,14.6463,62431.810601923,0
+EWZS.US,D,20210329,000000,14.4031,14.5586,14.2879,14.3735,96803.022616727,0
+EWZS.US,D,20210330,000000,14.4612,14.9466,14.4612,14.7733,38616.20141418,0
+EWZS.US,D,20210331,000000,14.8107,15.2666,14.8107,15.1898,30655.322968795,0
+EWZS.US,D,20210401,000000,15.1514,15.1711,14.8107,14.8107,51498.424029272,0
+EWZS.US,D,20210405,000000,15.2381,15.3356,15.1613,15.3356,184259.9597209,0
+EWZS.US,D,20210406,000000,15.4616,15.7521,15.4222,15.7235,69327.379506651,0
+EWZS.US,D,20210407,000000,15.7718,15.8112,15.4321,15.5689,15427.185159311,0
+EWZS.US,D,20210408,000000,15.7718,15.9274,15.6467,15.8299,19908.797173533,0
+EWZS.US,D,20210409,000000,15.6645,15.7708,15.5975,15.7137,27990.525795598,0
+EWZS.US,D,20210412,000000,15.7816,15.7816,15.4911,15.5591,20228.694700041,0
+EWZS.US,D,20210413,000000,15.5492,15.8299,15.5463,15.6172,20130.18657283,0
+EWZS.US,D,20210414,000000,15.7334,15.8693,15.7137,15.8693,16613.344876649,0
+EWZS.US,D,20210415,000000,16.1017,16.1598,15.9717,16.0741,19581.790813102,0
+EWZS.US,D,20210416,000000,15.9175,16.2671,15.8791,16.209,23629.763958058,0
+EWZS.US,D,20210419,000000,16.1794,16.4936,16.1794,16.3833,49227.659364917,0
+EWZS.US,D,20210420,000000,16.4424,16.5093,16.2228,16.2671,27973.261484644,0
+EWZS.US,D,20210421,000000,16.2966,16.403,16.1893,16.3833,22368.453710683,0
+EWZS.US,D,20210422,000000,16.5773,16.6944,16.4847,16.529,32063.887633134,0
+EWZS.US,D,20210423,000000,16.6944,16.7043,16.4325,16.5192,71502.682686906,0
+EWZS.US,D,20210426,000000,16.6304,16.7722,16.6304,16.7043,89210.787987604,0
+EWZS.US,D,20210427,000000,16.6452,16.7722,16.4817,16.5773,22981.844523416,0
+EWZS.US,D,20210428,000000,16.7043,16.8786,16.6452,16.8205,87254.843111241,0
+EWZS.US,D,20210429,000000,16.9377,17.0627,16.8205,17.0627,19828.56890498,0
+EWZS.US,D,20210430,000000,16.9377,16.9377,16.529,16.5674,19161.354063978,0
+EWZS.US,D,20210503,000000,16.597,16.7959,16.5005,16.6944,18273.765371381,0
+EWZS.US,D,20210504,000000,16.5576,16.6452,16.4325,16.4325,8559.0360425696,0
+EWZS.US,D,20210505,000000,16.723,17.0046,16.723,16.9278,19374.61908165,0
+EWZS.US,D,20210506,000000,17.1159,17.2577,17.0253,17.176,28154.028975814,0
+EWZS.US,D,20210507,000000,17.4408,17.7037,17.3355,17.625,41884.233923078,0
+EWZS.US,D,20210510,000000,17.6457,17.6939,17.4901,17.4999,25910.684099445,0
+EWZS.US,D,20210511,000000,17.111,17.626,17.111,17.626,14843.245229971,0
+EWZS.US,D,20210512,000000,17.3827,17.3827,16.7328,16.8599,48462.951944407,0
+EWZS.US,D,20210513,000000,16.9377,17.2035,16.7821,16.9948,27134.419081801,0
+EWZS.US,D,20210514,000000,17.2764,17.4113,17.2764,17.3256,16263.996466748,0
+EWZS.US,D,20210517,000000,17.2577,17.626,17.2134,17.6063,32661.029682615,0
+EWZS.US,D,20210518,000000,17.5383,17.7136,17.5186,17.624,98687.879153866,0
+EWZS.US,D,20210519,000000,17.4802,17.558,17.2478,17.2862,35649.786573133,0
+EWZS.US,D,20210520,000000,17.4507,17.626,17.43,17.6063,18253.454417317,0
+EWZS.US,D,20210521,000000,17.5679,17.5728,17.238,17.2478,37363.015548431,0
+EWZS.US,D,20210524,000000,17.4408,17.5777,17.4123,17.5777,32791.019788625,0
+EWZS.US,D,20210525,000000,17.7333,17.7717,17.5876,17.6063,54235.325089396,0
+EWZS.US,D,20210526,000000,17.7569,17.878,17.6457,17.8682,36105.76749187,0
+EWZS.US,D,20210527,000000,18.0041,18.2562,17.9657,18.1823,11505.139929553,0
+EWZS.US,D,20210528,000000,18.2187,18.4413,18.2187,18.4314,17715.214134621,0
+EWZS.US,D,20210601,000000,18.9947,19.0626,18.8686,18.9651,86071.730037013,0
+EWZS.US,D,20210602,000000,18.9651,19.3245,18.9218,19.3245,117966.02120371,0
+EWZS.US,D,20210603,000000,19.1788,19.2468,19.0735,19.1591,57586.632509956,0
+EWZS.US,D,20210604,000000,19.3541,19.7608,19.3147,19.7027,80271.937104038,0
+EWZS.US,D,20210607,000000,19.6249,19.684,19.4801,19.6249,163095.94558622,0
+EWZS.US,D,20210608,000000,19.5471,19.6544,19.3925,19.5343,105194.49328827,0
+EWZS.US,D,20210609,000000,19.5274,19.5471,19.2852,19.3216,77797.047351339,0
+EWZS.US,D,20210610,000000,19.4821,19.55,19.3049,19.4555,46843.153357803,0
+EWZS.US,D,20210611,000000,19.3639,19.3639,18.912,19.04,96233.300355232,0
+EWZS.US,D,20210614,000000,19.4033,19.6682,19.4033,19.5402,78859.310248886,0
+EWZS.US,D,20210615,000000,19.5402,19.6977,19.4033,19.6387,35833.600707412,0
+EWZS.US,D,20210616,000000,19.6977,19.9006,19.3049,19.4821,81067.110955643,0
+EWZS.US,D,20210617,000000,19.5402,19.7765,19.4723,19.6091,91458.195054786,0
+EWZS.US,D,20210618,000000,19.6485,19.6731,19.3147,19.3935,33640.0176685,0
+EWZS.US,D,20210621,000000,19.6091,19.875,19.5018,19.8356,73576.43109684,0
+EWZS.US,D,20210622,000000,19.6682,19.9341,19.5599,19.9193,41246.469965468,0
+EWZS.US,D,20210623,000000,19.9922,20.199,19.8356,19.9439,61120.738517092,0
+EWZS.US,D,20210624,000000,20.2383,20.3151,20.0906,20.257,13375.778798847,0
+EWZS.US,D,20210625,000000,20.2383,20.2383,19.5018,19.7096,65959.82332284,0
+EWZS.US,D,20210628,000000,19.8258,19.9242,19.5599,19.8848,108753.98798798,0
+EWZS.US,D,20210629,000000,19.7371,19.7371,19.3049,19.684,54563.34699753,0
+EWZS.US,D,20210630,000000,19.2852,19.5008,19.1572,19.4329,109064.74558516,0
+EWZS.US,D,20210701,000000,19.55,19.55,19.0006,19.0498,190230.36466802,0
+EWZS.US,D,20210702,000000,19.4723,19.4821,19.0597,19.2753,44701.363251754,0
+EWZS.US,D,20210706,000000,18.7347,18.7347,18.2434,18.2434,119362.39929561,0
+EWZS.US,D,20210707,000000,18.4304,18.4501,18.0179,18.2926,39524.101060841,0
+EWZS.US,D,20210708,000000,17.9194,18.1262,17.6841,17.9686,51175.479859654,0
+EWZS.US,D,20210709,000000,18.1262,18.332,18.0179,18.2148,25052.546290241,0
+EWZS.US,D,20210712,000000,18.1656,18.7436,18.1656,18.7436,20677.566784855,0
+EWZS.US,D,20210713,000000,18.5289,18.8086,18.4698,18.7347,33688.763958254,0
+EWZS.US,D,20210714,000000,19.2064,19.295,19.0794,19.2448,31420.030389305,0
+EWZS.US,D,20210715,000000,19.1276,19.2556,18.7544,19.0006,66367.057951823,0
+EWZS.US,D,20210716,000000,19.0695,19.1473,18.7347,18.8529,26074.18727966,0
+EWZS.US,D,20210719,000000,18.3024,18.3123,17.9686,18.0179,37773.296820524,0
+EWZS.US,D,20210720,000000,17.9588,18.3517,17.88,18.2532,19868.175265405,0
+EWZS.US,D,20210721,000000,18.2926,18.4501,18.1163,18.4068,40384.269965451,0
+EWZS.US,D,20210722,000000,18.5092,18.5279,18.3221,18.4895,162685.66431412,0
+EWZS.US,D,20210723,000000,18.6471,18.6471,18.2148,18.2246,32350.272085436,0
+EWZS.US,D,20210726,000000,18.2148,18.4945,18.1853,18.4108,6518.8007068408,0
+EWZS.US,D,20210727,000000,18.2148,18.2827,17.8997,18.008,30877.727915796,0
+EWZS.US,D,20210728,000000,18.2148,18.3911,18.0277,18.3911,11778.322261714,0
+EWZS.US,D,20210729,000000,18.5486,18.6638,18.46,18.46,12961.435335942,0
+EWZS.US,D,20210730,000000,18.3123,18.3123,17.5364,17.6053,45619.418375447,0
+EWZS.US,D,20210802,000000,18.0671,18.2532,17.8899,17.9292,56478.669965765,0
+EWZS.US,D,20210803,000000,17.5265,17.816,17.1632,17.7825,177004.88692924,0
+EWZS.US,D,20210804,000000,17.753,17.7628,17.3207,17.6545,18434.221908486,0
+EWZS.US,D,20210805,000000,17.9883,18.0573,17.3502,17.3788,23495.711661235,0
+EWZS.US,D,20210806,000000,17.4871,17.5048,17.2813,17.4576,30784.297527102,0
+EWZS.US,D,20210809,000000,17.4182,17.6004,17.2124,17.4182,25094.183746072,0
+EWZS.US,D,20210810,000000,17.5659,17.5856,17.4773,17.5068,3689.4848057256,0
+EWZS.US,D,20210811,000000,17.497,17.497,17.1927,17.301,13337.187986126,0
+EWZS.US,D,20210812,000000,17.0745,17.237,16.9958,17.0253,5901.3477032952,0
+EWZS.US,D,20210813,000000,17.1041,17.1041,16.8293,16.9081,21642.337102895,0
+EWZS.US,D,20210816,000000,16.7703,16.7703,16.2494,16.3281,163700.19646962,0
+EWZS.US,D,20210817,000000,15.9057,16.1706,15.6891,16.0239,42145.2296828,0
+EWZS.US,D,20210818,000000,16.1017,16.1017,15.6999,15.886,47034.076326005,0
+EWZS.US,D,20210819,000000,15.4143,16.0002,15.4143,15.9845,30446.120141936,0
+EWZS.US,D,20210820,000000,15.7678,16.4256,15.7678,16.3872,52591.153357915,0
+EWZS.US,D,20210823,000000,16.4365,16.4463,16.2887,16.3774,30482.679859251,0
+EWZS.US,D,20210824,000000,16.7407,17.2272,16.7407,17.2124,176901.30106352,0
+EWZS.US,D,20210825,000000,17.173,17.428,17.1139,17.428,25257.686926287,0
+EWZS.US,D,20210826,000000,17.2813,17.3985,16.8983,16.9642,18469.766078098,0
+EWZS.US,D,20210827,000000,17.0548,17.3985,17.0548,17.3749,35970.699647344,0
+EWZS.US,D,20210830,000000,17.2813,17.3591,17.173,17.2518,15705.445229988,0
+EWZS.US,D,20210831,000000,17.428,17.5344,16.9958,17.0253,19071.985866096,0
+EWZS.US,D,20210901,000000,17.0844,17.3089,17.0647,17.0942,13486.473498496,0
+EWZS.US,D,20210902,000000,16.9081,17.1632,16.7112,16.7604,26101.607067646,0
+EWZS.US,D,20210903,000000,16.8293,16.8293,16.5645,16.6669,28014.898940475,0
+EWZS.US,D,20210907,000000,16.8589,17.173,16.7604,16.8884,52324.064311974,0
+EWZS.US,D,20210908,000000,16.6423,16.6423,15.7974,15.7974,47089.931449681,0
+EWZS.US,D,20210909,000000,15.9155,16.5339,15.7088,16.4808,212204.78586986,0
+EWZS.US,D,20210910,000000,16.7801,16.79,16.2691,16.3084,30838.121555371,0
+EWZS.US,D,20210913,000000,16.721,16.9278,16.5339,16.9278,64987.944170878,0
+EWZS.US,D,20210914,000000,17.0548,17.0647,16.6964,16.7368,19602.101767166,0
+EWZS.US,D,20210915,000000,16.7506,16.7998,16.5438,16.7998,14264.383039147,0
+EWZS.US,D,20210916,000000,16.5979,16.7703,16.529,16.6226,30966.080565974,0
+EWZS.US,D,20210917,000000,16.3675,16.3872,16.1509,16.3872,40253.264311738,0
+EWZS.US,D,20210920,000000,15.886,16.0829,15.5817,15.7777,128564.27703431,0
+EWZS.US,D,20210921,000000,15.9746,16.2789,15.8328,16.2592,19395.945583417,0
+EWZS.US,D,20210922,000000,16.4069,16.6226,16.3675,16.5733,28387.60494755,0
+EWZS.US,D,20210923,000000,16.6127,16.8687,16.6127,16.6275,9706.6049471856,0
+EWZS.US,D,20210924,000000,16.3577,16.4857,16.2986,16.466,25673.045936896,0
+EWZS.US,D,20210927,000000,16.4561,16.5152,16.1903,16.4561,15755.207067445,0
+EWZS.US,D,20210928,000000,16.141,16.141,15.6211,15.6408,23496.727208938,0
+EWZS.US,D,20210929,000000,15.758,15.886,15.631,15.7324,27882.877739059,0
+EWZS.US,D,20210930,000000,15.8959,15.9451,15.632,15.6891,102801.86289953,0
+EWZS.US,D,20211001,000000,15.9746,16.338,15.9451,16.2789,30421.746997059,0
+EWZS.US,D,20211004,000000,16.1607,16.1607,15.6014,15.6113,33070.295407005,0
+EWZS.US,D,20211005,000000,15.6211,15.6211,15.3326,15.3326,15001.67067167,0
+EWZS.US,D,20211006,000000,14.9131,15.2322,14.7861,15.2282,29628.60424086,0
+EWZS.US,D,20211007,000000,15.2184,15.3651,15.1199,15.2568,40031.874912441,0
+EWZS.US,D,20211008,000000,15.5227,15.7285,15.4242,15.6743,13392.027562098,0
+EWZS.US,D,20211011,000000,15.6113,15.6979,15.375,15.3946,53085.725089374,0
+EWZS.US,D,20211012,000000,15.4734,15.5719,15.2962,15.306,10131.103887123,0
+EWZS.US,D,20211013,000000,15.6014,15.886,15.5916,15.886,41888.29611389,0
+EWZS.US,D,20211014,000000,15.8663,15.886,15.6694,15.7974,10563.727208686,0
+EWZS.US,D,20211015,000000,15.9155,16.2297,15.9155,16.2001,126527.08834169,0
+EWZS.US,D,20211018,000000,15.7678,16.0436,15.6989,16.0042,49399.286926758,0
+EWZS.US,D,20211019,000000,15.4478,15.6192,15.0411,15.1002,50174.149824299,0
+EWZS.US,D,20211020,000000,15.2469,15.3553,15.0825,15.1101,18793.725795419,0
+EWZS.US,D,20211021,000000,14.7467,14.8442,14.0781,14.3144,89889.173853342,0
+EWZS.US,D,20211022,000000,14.0387,14.2258,13.2313,14.088,355998.21626135,0
+EWZS.US,D,20211025,000000,14.2947,14.727,14.1963,14.6286,77746.269966179,0
+EWZS.US,D,20211026,000000,14.4513,14.4513,13.9885,14.0929,145844.83675196,0
+EWZS.US,D,20211027,000000,14.216,14.4021,13.9993,14.1372,10094.544169808,0
+EWZS.US,D,20211028,000000,13.9019,14.0092,13.6261,13.6261,110475.34134491,0
+EWZS.US,D,20211029,000000,13.7246,13.7246,13.381,13.3908,136953.71661044,0
+EWZS.US,D,20211101,000000,13.509,13.7049,13.509,13.6065,159562.85512678,0
+EWZS.US,D,20211102,000000,13.636,13.636,13.2825,13.4007,157292.09046243,0
+EWZS.US,D,20211103,000000,13.6261,14.3144,13.4843,14.2554,273224.98516433,0
+EWZS.US,D,20211104,000000,14.1077,14.344,13.892,13.9216,168797.23039198,0
+EWZS.US,D,20211105,000000,14.3341,14.6384,14.3144,14.6384,150310.20000293,0
+EWZS.US,D,20211108,000000,14.4218,14.5104,14.2947,14.3725,99712.566786395,0
+EWZS.US,D,20211109,000000,14.7369,14.9624,14.6384,14.8048,67989.903181537,0
+EWZS.US,D,20211110,000000,15.051,15.1455,14.7526,14.8836,62632.889047157,0
+EWZS.US,D,20211111,000000,15.3159,15.631,15.3159,15.3454,31827.265018288,0
+EWZS.US,D,20211112,000000,15.1987,15.1987,14.8934,14.8934,41816.192226963,0
+EWZS.US,D,20211115,000000,14.9328,15.1101,14.9131,14.9427,92379.296821588,0
+EWZS.US,D,20211116,000000,14.5399,14.5596,14.2849,14.3144,146112.9413456,0
+EWZS.US,D,20211117,000000,14.2357,14.2751,13.8034,13.9501,143129.2621936,0
+EWZS.US,D,20211118,000000,14.0289,14.0584,13.7935,13.8132,53905.272085856,0
+EWZS.US,D,20211119,000000,14.1569,14.2258,13.7738,13.7837,110569.78728131,0
+EWZS.US,D,20211122,000000,13.9314,13.9412,13.4637,13.5966,53287.81908231,0
+EWZS.US,D,20211123,000000,13.44,13.6261,13.1988,13.5375,84266.086220723,0
+EWZS.US,D,20211124,000000,13.4991,13.7837,13.4794,13.5966,35064.83109609,0
+EWZS.US,D,20211126,000000,13.2923,13.317,13.057,13.2923,39118.897527264,0
+EWZS.US,D,20211129,000000,13.4302,13.4302,13.184,13.2628,70624.233923638,0
+EWZS.US,D,20211130,000000,13.1545,13.1545,12.6149,12.9487,271732.13004063,0
+EWZS.US,D,20211201,000000,13.1643,13.2825,12.5361,12.6001,32306.603534198,0
+EWZS.US,D,20211202,000000,12.7616,13.0373,12.7616,12.9684,64741.166079,0
+EWZS.US,D,20211203,000000,13.4696,13.6212,13.0954,13.2136,73736.887633946,0
+EWZS.US,D,20211206,000000,13.3022,13.4499,13.2628,13.4302,11616.850176905,0
+EWZS.US,D,20211207,000000,13.5671,13.7,13.5228,13.6015,56107.995054097,0
+EWZS.US,D,20211208,000000,13.892,14.1864,13.8723,14.1766,42817.522262318,0
+EWZS.US,D,20211209,000000,14.0092,14.0092,13.6852,13.7246,39291.540636808,0
+EWZS.US,D,20211210,000000,13.9796,14.0781,13.9314,14.0289,39310.836043169,0
+EWZS.US,D,20211213,000000,13.7246,13.764,13.3514,13.3514,38740.09823397,0
+EWZS.US,D,20211214,000000,13.3416,13.3908,12.9979,13.0373,90311.641697873,0
+EWZS.US,D,20211215,000000,13.0373,13.1643,12.8207,13.1643,135040.42473761,0
+EWZS.US,D,20211216,000000,13.2628,13.2726,13.057,13.0855,18332.667138166,0
+EWZS.US,D,20211217,000000,12.929,13.2529,12.9191,13.0767,61544.221909326,0
+EWZS.US,D,20211220,000000,12.8601,12.9093,12.6927,12.7025,77156.23675062,0
+EWZS.US,D,20211221,000000,12.6247,12.8699,12.6247,12.8157,124481.77526744,0
+EWZS.US,D,20211222,000000,12.7222,13.0471,12.7025,13.0471,96289.155478908,0
+EWZS.US,D,20211223,000000,12.9979,12.9979,12.7714,12.9191,580727.75195478,0
+EWZS.US,D,20211227,000000,13.0668,13.2431,13.0275,13.1643,240626.91943932,0
+EWZS.US,D,20211228,000000,13.1348,13.2234,13.0855,13.1742,313602.14629586,0
+EWZS.US,D,20211229,000000,13.184,13.1899,12.8699,12.8699,57149.94699758,0
+EWZS.US,D,20211230,000000,13.1949,13.4804,13.1653,13.4312,73160.056538528,0
+EWZS.US,D,20211231,000000,13.4213,13.5887,13.3229,13.5198,69633.059365314,0
+EWZS.US,D,20220103,000000,13.0668,13.0668,12.7823,12.8207,264272.93216063,0
+EWZS.US,D,20220104,000000,12.5548,12.7911,12.4859,12.5548,153266.45936694,0
+EWZS.US,D,20220105,000000,12.4169,12.5942,11.9246,11.9541,147448.38657531,0
+EWZS.US,D,20220106,000000,11.9148,12.1018,11.8655,11.9738,122080.00494938,0
+EWZS.US,D,20220107,000000,12.0132,12.22,11.9935,12.1708,130803.55971986,0
+EWZS.US,D,20220110,000000,11.9837,11.9837,11.7375,11.9049,232158.26714233,0
+EWZS.US,D,20220111,000000,11.9935,12.3283,11.9344,12.3283,207002.13498637,0
+EWZS.US,D,20220112,000000,12.6631,12.7813,12.545,12.7419,147201.60848343,0
+EWZS.US,D,20220113,000000,12.7419,12.8207,12.6139,12.6828,79180.223323098,0
+EWZS.US,D,20220114,000000,12.545,12.8354,12.5253,12.7813,46360.768198783,0
+EWZS.US,D,20220118,000000,12.6533,12.732,12.4071,12.476,124199.45300595,0
+EWZS.US,D,20220119,000000,12.8994,13.0768,12.8994,13.0471,75286.613429029,0
+EWZS.US,D,20220120,000000,13.4115,13.5986,13.3524,13.4115,128830.35053255,0
+EWZS.US,D,20220121,000000,13.4509,13.5492,13.313,13.3524,88408.505302076,0
+EWZS.US,D,20220124,000000,12.9487,13.1456,12.8404,13.1259,54292.195760775,0
+EWZS.US,D,20220125,000000,13.2638,13.6773,13.1062,13.6125,84421.465019313,0
+EWZS.US,D,20220126,000000,13.8447,14.0318,13.6577,13.7758,91603.418376343,0
+EWZS.US,D,20220127,000000,14.0318,14.1251,13.8251,13.9629,78944.616255955,0
+EWZS.US,D,20220128,000000,13.9432,14.022,13.766,14.0023,20873.567491573,0
+EWZS.US,D,20220131,000000,14.2386,14.5635,14.1895,14.534,101476.57314685,0
+EWZS.US,D,20220201,000000,14.534,14.6227,14.4749,14.5833,103015.1279172,0
+EWZS.US,D,20220202,000000,14.5537,14.5537,14.2191,14.4159,69081.616962477,0
+EWZS.US,D,20220203,000000,14.1795,14.3272,14.1054,14.1992,58300.562545306,0
+EWZS.US,D,20220204,000000,13.8447,14.0416,13.697,14.022,47196.563958517,0
+EWZS.US,D,20220207,000000,13.9235,14.2682,13.9235,14.1795,113022.33498453,0
+EWZS.US,D,20220208,000000,14.15,14.2386,14.0712,14.1795,45880.41413517,0
+EWZS.US,D,20220209,000000,14.1598,14.4946,14.1598,14.4454,44240.304594502,0
+EWZS.US,D,20220210,000000,14.4159,14.7113,14.3469,14.4257,98211.587281066,0
+EWZS.US,D,20220211,000000,14.5045,14.7014,14.0811,14.1894,116685.41554998,0
+EWZS.US,D,20220214,000000,14.406,14.4848,14.2842,14.3666,30454.244523562,0
+EWZS.US,D,20220215,000000,14.6719,14.859,14.6719,14.859,47533.725795979,0
+EWZS.US,D,20220216,000000,14.8885,15.0067,14.8078,14.8787,83000.713782536,0
+EWZS.US,D,20220217,000000,14.7704,14.7851,14.6326,14.6719,31928.819788608,0
+EWZS.US,D,20220218,000000,14.662,14.79,14.5735,14.6128,19081.125795425,0
+EWZS.US,D,20220222,000000,14.6817,14.8787,14.5439,14.7211,54204.8586583,0
+EWZS.US,D,20220223,000000,14.9378,15.0165,14.7113,14.7408,27479.705300889,0
+EWZS.US,D,20220224,000000,14.1303,14.6965,14.0318,14.603,89850.58304062,0
+EWZS.US,D,20220225,000000,14.406,14.5242,14.2189,14.4553,32293.401414057,0
+EWZS.US,D,20220228,000000,14.278,14.4454,14.0024,14.3076,28028.101060617,0
+EWZS.US,D,20220301,000000,14.2682,14.6128,14.0472,14.1894,25329.790813214,0
+EWZS.US,D,20220302,000000,14.3469,14.6718,14.3076,14.6448,23633.82614887,0
+EWZS.US,D,20220303,000000,14.9181,14.9673,14.7704,14.8885,63229.015548935,0
+EWZS.US,D,20220304,000000,14.3568,14.534,14.2977,14.4749,22112.535689477,0
+EWZS.US,D,20220307,000000,14.278,14.278,13.7463,13.7463,99307.363252818,0
+EWZS.US,D,20220308,000000,13.8349,14.15,13.7266,13.9924,124127.34911903,0
+EWZS.US,D,20220309,000000,14.4651,14.7507,14.406,14.662,48085.168198817,0
+EWZS.US,D,20220310,000000,14.2091,14.5931,14.1106,14.5439,29318.862191384,0
+EWZS.US,D,20220311,000000,14.4848,14.4848,13.894,13.9235,35354.262191502,0
+EWZS.US,D,20220314,000000,14.0712,14.0712,13.6183,13.6675,36177.871378797,0
+EWZS.US,D,20220315,000000,13.5395,13.766,13.4903,13.6183,54985.814842061,0
+EWZS.US,D,20220316,000000,13.9137,14.022,13.697,13.9924,19336.028268928,0
+EWZS.US,D,20220317,000000,14.0023,14.4454,13.9137,14.4454,14873.711661067,0
+EWZS.US,D,20220318,000000,14.3174,15.0165,14.278,14.9082,55313.836750194,0
+EWZS.US,D,20220321,000000,15.1741,15.1987,14.8984,15.0658,75381.059365426,0
+EWZS.US,D,20220322,000000,15.4892,15.5089,15.3316,15.4892,270546.985871,0
+EWZS.US,D,20220323,000000,15.5384,15.9519,15.4892,15.9126,368299.54559022,0
+EWZS.US,D,20220324,000000,15.9126,16.2898,15.8634,16.2375,458569.54983226,0
+EWZS.US,D,20220325,000000,16.5231,16.8037,16.464,16.8037,173226.03392564,0
+EWZS.US,D,20220328,000000,16.6413,16.6905,16.2966,16.6413,108401.59293497,0
+EWZS.US,D,20220329,000000,16.9465,17.063,16.8481,16.9761,158975.86855433,0
+EWZS.US,D,20220330,000000,16.9071,17.045,16.6905,16.6905,25637.501767284,0
+EWZS.US,D,20220331,000000,16.917,16.9613,16.72,16.72,80509.575266586,0
+EWZS.US,D,20220401,000000,17.1533,17.5068,17.1041,17.4783,92671.77456011,0
+EWZS.US,D,20220404,000000,17.6161,17.6949,17.5373,17.6358,55583.972439246,0
+EWZS.US,D,20220405,000000,17.5767,17.6457,17.0745,17.0893,98371.028270468,0
+EWZS.US,D,20220406,000000,16.6905,16.72,16.3656,16.5526,276648.39647182,0
+EWZS.US,D,20220407,000000,16.464,16.533,16.2277,16.4246,121500.12721085,0
+EWZS.US,D,20220408,000000,16.2966,16.464,16.0013,16.4049,53438.120142384,0
+EWZS.US,D,20220411,000000,16.336,16.3754,16.1194,16.2722,14393.357597454,0
+EWZS.US,D,20220412,000000,16.7397,16.7496,16.1932,16.3065,32436.593640208,0
+EWZS.US,D,20220413,000000,16.2178,16.5129,16.1686,16.2474,33322.151237398,0
+EWZS.US,D,20220414,000000,16.1391,16.1921,15.9914,16.0997,67522.751238065,0
+EWZS.US,D,20220418,000000,16.1292,16.2671,16.0997,16.2277,53228.917315525,0
+EWZS.US,D,20220419,000000,16.1489,16.3262,16.1391,16.2868,31103.179505906,0
+EWZS.US,D,20220420,000000,16.3754,16.5235,16.2809,16.3951,55636.780919812,0
+EWZS.US,D,20220421,000000,16.3852,16.5723,15.8437,15.9358,103724.99576174,0
+EWZS.US,D,20220422,000000,15.8437,15.8831,15.1642,15.3316,67268.864312265,0
+EWZS.US,D,20220425,000000,15.0362,15.2233,14.6522,15.1642,46994.46996558,0
+EWZS.US,D,20220426,000000,14.8787,14.8787,14.5537,14.603,59723.344877489,0
+EWZS.US,D,20220427,000000,14.7211,14.9181,14.5932,14.731,21595.621908548,0
+EWZS.US,D,20220428,000000,14.731,15.0165,14.6325,14.9673,37413.792933591,0
+EWZS.US,D,20220429,000000,15.2916,15.3119,14.6227,14.6423,48965.648057491,0
+EWZS.US,D,20220502,000000,14.5537,14.5537,13.8792,14.0614,24357.911661252,0
+EWZS.US,D,20220503,000000,14.2091,14.4159,14.1598,14.3643,178155.50247697,0
+EWZS.US,D,20220504,000000,14.15,14.9378,13.9432,14.8864,70297.227563207,0
+EWZS.US,D,20220505,000000,14.4651,14.4651,13.8743,14.0811,37356.922262212,0
+EWZS.US,D,20220506,000000,13.9235,14.0023,13.5395,13.7167,45135.002121021,0
+EWZS.US,D,20220509,000000,13.4016,13.4115,13.1062,13.1653,28407.915901614,0
+EWZS.US,D,20220510,000000,13.313,13.3917,13.0471,13.2906,13920.112367762,0
+EWZS.US,D,20220511,000000,13.2835,13.4706,13.1062,13.1752,26995.289046462,0
+EWZS.US,D,20220512,000000,13.0865,13.4344,13.0078,13.4344,118694.16890691,0
+EWZS.US,D,20220513,000000,13.638,14.0614,13.6183,13.9629,47690.120142272,0
+EWZS.US,D,20220516,000000,13.9235,14.1366,13.8644,14.0811,17959.961131092,0
+EWZS.US,D,20220517,000000,14.5242,14.7013,14.4454,14.6325,33398.317315138,0
+EWZS.US,D,20220518,000000,14.4553,14.534,14.0663,14.2091,30718.286926394,0
+EWZS.US,D,20220519,000000,14.3174,14.5833,14.3076,14.406,22278.069965098,0
+EWZS.US,D,20220520,000000,14.5416,14.7605,14.4028,14.6522,20643.038162946,0
+EWZS.US,D,20220523,000000,14.9298,15.0952,14.8787,15.0362,36534.32862262,0
+EWZS.US,D,20220524,000000,14.9673,14.9673,14.5833,14.9378,41716.66855205,0
+EWZS.US,D,20220525,000000,14.7507,14.9673,14.7507,14.9378,7737.4579506808,0
+EWZS.US,D,20220526,000000,14.9279,15.343,14.9181,15.3218,55349.380919806,0
+EWZS.US,D,20220527,000000,15.2036,15.4755,15.2036,15.3513,21245.257950944,0
+EWZS.US,D,20220531,000000,15.4695,15.5089,15.1642,15.2233,22038.400707143,0
+EWZS.US,D,20220601,000000,15.2529,15.2629,14.9416,14.9771,24393.455830864,0
+EWZS.US,D,20220602,000000,15.2036,15.3119,15.1642,15.2627,13027.44593665,0
+EWZS.US,D,20220603,000000,15.0658,15.115,14.9279,15.0461,15164.158304182,0
+EWZS.US,D,20220606,000000,15.115,15.115,14.6817,14.6916,34735.793640253,0
+EWZS.US,D,20220607,000000,14.1697,14.3568,14.0318,14.2682,28522.672792075,0
+EWZS.US,D,20220608,000000,14.406,14.406,14.0811,14.15,36501.831096118,0
+EWZS.US,D,20220609,000000,14.02,14.19,13.99,14.0247,15821,0
+EWZS.US,D,20220610,000000,13.5,13.66,13.43,13.51,55978,0
+EWZS.US,D,20220613,000000,12.87,12.9418,12.57,12.63,61745,0
+EWZS.US,D,20220614,000000,12.72,12.72,12.3,12.42,38625,0
+EWZS.US,D,20220615,000000,12.68,13.05,12.58,12.96,36604,0
+EWZS.US,D,20220616,000000,12.52,12.6,12.2338,12.42,36522,0
+EWZS.US,D,20220617,000000,12.43,12.615,12.3,12.51,54409,0
+EWZS.US,D,20220621,000000,12.43,12.51,12.31,12.36,20548,0
+EWZS.US,D,20220622,000000,12.24,12.51,12.21,12.3,15468,0
+EWZS.US,D,20220623,000000,12.35,12.44,12.105,12.154,81302,0
+EWZS.US,D,20220624,000000,12.01,12.26,11.93,12.05,52560,0
+EWZS.US,D,20220627,000000,12.04,12.26,12.04,12.15,19670,0
+EWZS.US,D,20220628,000000,12.3,12.36,11.935,11.97,17148,0
+EWZS.US,D,20220629,000000,12.05,12.06,11.84,11.97,15515,0
+EWZS.US,D,20220630,000000,11.73,11.97,11.612,11.76,54269,0
+EWZS.US,D,20220701,000000,11.56,11.71,11.48,11.71,25910,0
+EWZS.US,D,20220705,000000,11.33,11.435,11.18,11.4,27070,0
+EWZS.US,D,20220706,000000,11.52,11.59,11.25,11.56,16721,0
+EWZS.US,D,20220707,000000,11.78,11.99,11.78,11.91,22753,0
+EWZS.US,D,20220708,000000,12.04,12.1462,11.97,12.1462,10994,0
+EWZS.US,D,20220711,000000,11.79,11.79,11.56,11.56,16570,0
+EWZS.US,D,20220712,000000,11.45,11.6,11.43,11.48,11499,0
+EWZS.US,D,20220713,000000,11.47,11.69,11.45,11.45,2557,0
+EWZS.US,D,20220714,000000,11.23,11.341,11.13,11.33,77818,0
+EWZS.US,D,20220715,000000,11.21,11.4713,11.159,11.4,11781,0
+EWZS.US,D,20220718,000000,11.6396,11.6699,11.295,11.33,16177,0
+EWZS.US,D,20220719,000000,11.5,11.52,11.42,11.45,42943,0
+EWZS.US,D,20220720,000000,11.52,11.625,11.42,11.59,6202,0
+EWZS.US,D,20220721,000000,11.47,11.5799,11.415,11.52,9872,0
+EWZS.US,D,20220722,000000,11.6,11.66,11.39,11.47,72051,0
+EWZS.US,D,20220725,000000,11.65,11.82,11.63,11.78,16888,0
+EWZS.US,D,20220726,000000,11.72,11.72,11.56,11.63,3480,0
+EWZS.US,D,20220727,000000,11.9,12.25,11.9,12.24,20910,0
+EWZS.US,D,20220728,000000,12.4401,12.6,12.1781,12.56,28084,0
+EWZS.US,D,20220729,000000,12.47,12.55,12.43,12.47,34253,0
+EWZS.US,D,20220801,000000,12.42,12.67,12.4,12.49,18585,0
+EWZS.US,D,20220802,000000,12.29,12.38,12.2301,12.27,3367,0
+EWZS.US,D,20220803,000000,12.28,12.57,12.28,12.55,7257,0
+EWZS.US,D,20220804,000000,12.92,13.305,12.91,13.22,83038,0
+EWZS.US,D,20220805,000000,12.96,13.37,12.931,13.32,20281,0
+EWZS.US,D,20220808,000000,13.6,13.71,13.526,13.62,28980,0
+EWZS.US,D,20220809,000000,13.61,13.61,13.31,13.34,35370,0
+EWZS.US,D,20220810,000000,13.86,14.06,13.82,13.88,52339,0
+EWZS.US,D,20220811,000000,14.04,14.04,13.485,13.54,75781,0
+EWZS.US,D,20220812,000000,13.87,14.15,13.79,14.15,175191,0
+EWZS.US,D,20220815,000000,14.07,14.31,14.07,14.3,43476,0
+EWZS.US,D,20220816,000000,14.04,14.1,13.945,14.04,41611,0
+EWZS.US,D,20220817,000000,13.82,14.07,13.81,13.98,159807,0
+EWZS.US,D,20220818,000000,14.09,14.09,13.7612,13.93,64079,0
+EWZS.US,D,20220819,000000,13.62,13.66,13.46,13.63,20501,0
+EWZS.US,D,20220822,000000,13.365,13.4906,13.3,13.47,20813,0
+EWZS.US,D,20220823,000000,13.63,13.8765,13.61,13.84,22975,0
+EWZS.US,D,20220824,000000,13.88,14.065,13.86,13.99,27550,0
+EWZS.US,D,20220825,000000,14.15,14.2,14.01,14.07,12805,0
+EWZS.US,D,20220826,000000,14.25,14.25,13.95,14.05,19711,0
+EWZS.US,D,20220829,000000,14.05,14.41,14.05,14.235,7181,0
+EWZS.US,D,20220830,000000,14.25,14.25,13.79,13.86,189131,0
+EWZS.US,D,20220831,000000,13.66,13.83,13.45,13.45,81830,0
+EWZS.US,D,20220901,000000,13.69,13.7,13.33,13.57,30802,0
+EWZS.US,D,20220902,000000,13.75,13.93,13.68,13.74,17796,0
+EWZS.US,D,20220906,000000,13.68,13.69,13.4,13.4502,138340,0
+EWZS.US,D,20220907,000000,13.43,13.7499,13.29,13.63,30635,0
+EWZS.US,D,20220908,000000,13.58,13.7,13.38,13.5785,45127,0
+EWZS.US,D,20220909,000000,13.71,13.9915,13.71,13.97,20232,0
+EWZS.US,D,20220912,000000,14.2,14.28,14.16,14.2,41495,0
+EWZS.US,D,20220913,000000,13.82,13.88,13.58,13.62,194345,0
+EWZS.US,D,20220914,000000,13.67,13.75,13.57,13.66,13081,0
+EWZS.US,D,20220915,000000,13.5,13.65,13.3607,13.3902,28281,0
+EWZS.US,D,20220916,000000,13.0765,13.3,13.012,13.2738,21707,0
+EWZS.US,D,20220919,000000,13.17,13.805,13.17,13.79,35074,0
+EWZS.US,D,20220920,000000,13.57,13.919,13.51,13.79,8036,0
+EWZS.US,D,20220921,000000,13.82,13.82,13.65,13.77,10262,0
+EWZS.US,D,20220922,000000,13.86,14.15,13.68,14.15,16326,0
+EWZS.US,D,20220923,000000,13.6596,13.6596,13.4,13.61,17360,0
+EWZS.US,D,20220926,000000,13.24,13.33,12.79,12.92,48056,0
+EWZS.US,D,20220927,000000,13.04,13.09,12.72,12.74,63368,0
+EWZS.US,D,20220928,000000,12.81,12.938,12.7682,12.8,31766,0
+EWZS.US,D,20220929,000000,12.58,12.61,12.36,12.59,19192,0
+EWZS.US,D,20220930,000000,12.49,12.91,12.49,12.84,67625,0
+EWZS.US,D,20221003,000000,13.57,14.06,13.3983,13.97,141707,0
+EWZS.US,D,20221004,000000,14.2685,14.32,13.9,14.0206,136294,0
+EWZS.US,D,20221005,000000,13.93,14.05,13.738,13.9549,242474,0
+EWZS.US,D,20221006,000000,13.99,14.11,13.97,14.07,39811,0
+EWZS.US,D,20221007,000000,14.04,14.04,13.83,13.88,5985,0
+EWZS.US,D,20221010,000000,14.05,14.1,13.8601,13.99,11415,0
+EWZS.US,D,20221011,000000,13.95,13.95,13.58,13.64,9129,0
+EWZS.US,D,20221012,000000,13.52,13.56,13.36,13.44,56023,0
+EWZS.US,D,20221013,000000,13.21,13.65,13.1741,13.59,9668,0
+EWZS.US,D,20221014,000000,13.55,13.55,13.05,13.06,5000,0
+EWZS.US,D,20221017,000000,13.35,13.47,13.31,13.39,7196,0
+EWZS.US,D,20221018,000000,13.6,13.63,13.37,13.5,8812,0
+EWZS.US,D,20221019,000000,13.49,13.59,13.385,13.53,16184,0
+EWZS.US,D,20221020,000000,13.55,13.64,13.53,13.57,2092,0
+EWZS.US,D,20221021,000000,13.5,14.11,13.5,14.11,53249,0
+EWZS.US,D,20221024,000000,13.71,13.719,13.53,13.58,27489,0
+EWZS.US,D,20221025,000000,13.41,13.56,13.25,13.33,20861,0
+EWZS.US,D,20221026,000000,13.17,13.17,12.7401,12.8,30320,0
+EWZS.US,D,20221027,000000,13.05,13.65,13.05,13.45,38253,0
+EWZS.US,D,20221028,000000,13.348,13.48,13.2,13.46,35518,0
+EWZS.US,D,20221031,000000,13.39,14.39,13.39,14.38,278749,0
+EWZS.US,D,20221101,000000,14.42,14.84,14.188,14.59,204720,0
+EWZS.US,D,20221102,000000,14.6,14.6,14.09,14.17,49629,0
+EWZS.US,D,20221103,000000,14.19,14.78,14.11,14.74,124760,0
+EWZS.US,D,20221104,000000,15.18,15.23,14.97,15.04,74829,0
+EWZS.US,D,20221107,000000,14.83,14.83,14.08,14.18,57620,0
+EWZS.US,D,20221108,000000,14.08,14.35,13.95,14.11,74507,0
+EWZS.US,D,20221109,000000,14.12,14.19,13.84,13.86,106312,0
+EWZS.US,D,20221110,000000,13.24,13.26,12.445,12.62,206380,0
+EWZS.US,D,20221111,000000,12.71,13.1127,12.68,12.8,46974,0
+EWZS.US,D,20221114,000000,12.86,13.15,12.77,12.95,80547,0
+EWZS.US,D,20221115,000000,13.175,13.22,12.93,12.93,29765,0
+EWZS.US,D,20221116,000000,12.81,12.81,12.2,12.34,98739,0
+EWZS.US,D,20221117,000000,11.66,12.16,11.56,12.1,244795,0
+EWZS.US,D,20221118,000000,12.37,12.42,12.12,12.16,73303,0
+EWZS.US,D,20221121,000000,12.47,12.7,12.39,12.69,23021,0
+EWZS.US,D,20221122,000000,12.51,12.53,12.12,12.26,121099,0
+EWZS.US,D,20221123,000000,12.02,12.29,12,12.16,37543,0
+EWZS.US,D,20221125,000000,12.48,12.531,12.1,12.26,31621,0
+EWZS.US,D,20221128,000000,12.12,12.18,12.05,12.06,91538,0
+EWZS.US,D,20221129,000000,12.37,12.62,12.34,12.53,40260,0
+EWZS.US,D,20221130,000000,12.5188,12.8253,12.42,12.73,16495,0
+EWZS.US,D,20221201,000000,12.81,12.84,12.58,12.62,19552,0
+EWZS.US,D,20221202,000000,12.8,12.9,12.58,12.604,319405,0
+EWZS.US,D,20221205,000000,12.33,12.39,12.0456,12.06,22513,0
+EWZS.US,D,20221206,000000,12.19,12.29,12.0201,12.213,55163,0
+EWZS.US,D,20221207,000000,12.25,12.37,12.1169,12.21,31754,0
+EWZS.US,D,20221208,000000,12.2,12.24,11.96,11.96,70167,0
+EWZS.US,D,20221209,000000,11.86,12,11.77,11.78,32336,0
+EWZS.US,D,20221212,000000,11.46,11.57,11.26,11.57,439409,0
+EWZS.US,D,20221213,000000,11.33,11.47,10.94,10.99,412333,0
+EWZS.US,D,20221214,000000,10.81,11.15,10.68,11.03,332604,0
+EWZS.US,D,20221215,000000,11.06,11.25,10.95,11.0332,104301,0
+EWZS.US,D,20221216,000000,11.11,11.13,10.8241,10.9,23547,0
+EWZS.US,D,20221219,000000,10.92,11.23,10.86,11.13,144062,0
+EWZS.US,D,20221220,000000,11.63,11.9,11.58,11.76,72449,0
+EWZS.US,D,20221221,000000,11.7,11.83,11.575,11.74,49594,0
+EWZS.US,D,20221222,000000,11.85,11.895,11.66,11.87,21384,0
+EWZS.US,D,20221223,000000,12.11,12.29,12.09,12.22,24258,0
+EWZS.US,D,20221227,000000,11.62,11.75,11.5301,11.56,96941,0
+EWZS.US,D,20221228,000000,11.68,12.0149,11.68,11.9,26726,0
+EWZS.US,D,20221229,000000,12.14,12.1593,11.75,11.9,27698,0
+EWZS.US,D,20221230,000000,11.85,11.98,11.57,11.6749,72016,0
+EWZS.US,D,20230103,000000,11.24,11.38,10.73,10.8,128837,0
+EWZS.US,D,20230104,000000,10.76,11.03,10.76,11.03,28061,0
+EWZS.US,D,20230105,000000,11.06,11.32,11.059,11.27,13723,0
+EWZS.US,D,20230106,000000,11.63,11.74,11.5669,11.74,33274,0
+EWZS.US,D,20230109,000000,11.51,11.82,11.49,11.73,43531,0
+EWZS.US,D,20230110,000000,11.85,12.229,11.76,12.15,113639,0
+EWZS.US,D,20230111,000000,12.22,12.5,12.2,12.46,40675,0
+EWZS.US,D,20230112,000000,12.5,12.79,12.34,12.68,249070,0
+EWZS.US,D,20230113,000000,12.48,12.6199,12.3701,12.43,17259,0
+EWZS.US,D,20230117,000000,12.47,12.55,12.42,12.54,39868,0
+EWZS.US,D,20230118,000000,12.76,12.84,12.4,12.44,131563,0
+EWZS.US,D,20230119,000000,12.37,12.54,12.21,12.51,20286,0
+EWZS.US,D,20230120,000000,12.39,12.43,12.3,12.36,14608,0
+EWZS.US,D,20230123,000000,12.45,12.51,12.3,12.355,35822,0
+EWZS.US,D,20230124,000000,12.4,12.64,12.4,12.55,25770,0
+EWZS.US,D,20230125,000000,12.62,12.97,12.565,12.97,89252,0
+EWZS.US,D,20230126,000000,12.95,13.01,12.85,13.01,18872,0
+EWZS.US,D,20230127,000000,12.78,12.85,12.68,12.69,36684,0
+EWZS.US,D,20230130,000000,12.8,12.85,12.64,12.65,24302,0
+EWZS.US,D,20230131,000000,12.91,12.98,12.85,12.97,93364,0
+EWZS.US,D,20230201,000000,12.83,13.01,12.7,13,66942,0
+EWZS.US,D,20230202,000000,13.25,13.25,12.89,12.96,26471,0
+EWZS.US,D,20230203,000000,12.62,12.71,12.3101,12.35,49271,0
+EWZS.US,D,20230206,000000,12.15,12.38,12.11,12.3394,263922,0
+EWZS.US,D,20230207,000000,12.27,12.2896,12.04,12.11,64333,0
+EWZS.US,D,20230208,000000,12.15,12.23,12,12.23,80411,0
+EWZS.US,D,20230209,000000,12.02,12.0407,11.69,11.69,55386,0
+EWZS.US,D,20230210,000000,11.85,11.94,11.77,11.94,9823,0
+EWZS.US,D,20230213,000000,11.93,12.15,11.93,12.02,13103,0
+EWZS.US,D,20230214,000000,12.07,12.07,11.76,11.89,11351,0
+EWZS.US,D,20230215,000000,11.92,12.05,11.82,11.9,17757,0
+EWZS.US,D,20230216,000000,11.86,12.03,11.75,12.03,15590,0
+EWZS.US,D,20230217,000000,11.98,12.13,11.93,12.13,23494,0
+EWZS.US,D,20230221,000000,12.09,12.12,11.85,11.89,38386,0
+EWZS.US,D,20230222,000000,11.86,11.895,11.66,11.85,14431,0
+EWZS.US,D,20230223,000000,12.075,12.075,11.7901,11.87,10829,0
+EWZS.US,D,20230224,000000,11.7,11.74,11.53,11.585,19532,0
+EWZS.US,D,20230227,000000,11.61,11.71,11.48,11.59,24336,0
+EWZS.US,D,20230228,000000,11.56,11.5869,11.35,11.35,37627,0
+EWZS.US,D,20230301,000000,11.44,11.44,11.31,11.44,21298,0
+EWZS.US,D,20230302,000000,11.42,11.48,11.37,11.37,237830,0
+EWZS.US,D,20230303,000000,11.43,11.54,11.37,11.42,69368,0
+EWZS.US,D,20230306,000000,11.39,11.76,11.35,11.76,64973,0
+EWZS.US,D,20230307,000000,11.66,11.7199,11.535,11.64,18829,0
+EWZS.US,D,20230308,000000,11.95,12.1663,11.842,12.1,160254,0
+EWZS.US,D,20230309,000000,12.2,12.2,11.96,12.05,110559,0
+EWZS.US,D,20230310,000000,11.8,11.87,11.57,11.62,45065,0
+EWZS.US,D,20230313,000000,11.43,11.6775,11.41,11.57,28095,0
+EWZS.US,D,20230314,000000,11.71,11.73,11.46,11.4947,10265,0
+EWZS.US,D,20230315,000000,11.33,11.46,11.19,11.45,92303,0
+EWZS.US,D,20230316,000000,11.45,11.64,11.41,11.59,18144,0
+EWZS.US,D,20230317,000000,11.49,11.52,11.36,11.47,29692,0
+EWZS.US,D,20230320,000000,11.45,11.45,11.21,11.25,43331,0
+EWZS.US,D,20230321,000000,11.24,11.24,11.15,11.17,36018,0
+EWZS.US,D,20230322,000000,11.16,11.41,11.0801,11.19,67983,0
+EWZS.US,D,20230323,000000,11.19,11.2,10.63,10.73,78896,0
+EWZS.US,D,20230324,000000,10.78,11.1,10.7311,11.06,114725,0
+EWZS.US,D,20230327,000000,11.12,11.22,11.06,11.17,52705,0
+EWZS.US,D,20230328,000000,11.24,11.4599,11.23,11.39,77774,0
+EWZS.US,D,20230329,000000,11.38,11.46,11.265,11.41,21749,0
+EWZS.US,D,20230330,000000,11.84,11.84,11.5898,11.76,99065,0
+EWZS.US,D,20230331,000000,11.84,11.8492,11.64,11.7,54546,0
+EWZS.US,D,20230403,000000,11.55,11.56,11.46,11.52,52528,0
+EWZS.US,D,20230404,000000,11.64,11.6699,11.48,11.55,237611,0
+EWZS.US,D,20230405,000000,11.55,11.55,11.37,11.42,19441,0
+EWZS.US,D,20230406,000000,11.42,11.51,11.35,11.47,20349,0
+EWZS.US,D,20230410,000000,11.44,11.59,11.44,11.55,66179,0
+EWZS.US,D,20230411,000000,12.03,12.1799,11.95,12.14,97143,0
+EWZS.US,D,20230412,000000,12.38,12.6,12.35,12.36,89349,0
+EWZS.US,D,20230413,000000,12.47,12.57,12.42,12.47,26793,0
+EWZS.US,D,20230414,000000,12.17,12.45,12.132,12.4,51406,0
+EWZS.US,D,20230417,000000,12.35,12.36,12.24,12.36,51944,0
+EWZS.US,D,20230418,000000,12.08,12.18,12.01,12.08,148567,0
+EWZS.US,D,20230419,000000,11.78,11.78,11.51,11.5407,41321,0
+EWZS.US,D,20230420,000000,11.55,11.7274,11.55,11.66,14421,0
+EWZS.US,D,20230421,000000,11.69,11.69,11.53,11.58,11062,0
+EWZS.US,D,20230424,000000,11.59,11.79,11.57,11.79,107406,0
+EWZS.US,D,20230425,000000,11.59,11.59,11.4,11.5,60330,0
+EWZS.US,D,20230426,000000,11.54,11.5899,11.471,11.51,21307,0
+EWZS.US,D,20230427,000000,11.63,11.8699,11.63,11.83,21185,0
+EWZS.US,D,20230428,000000,11.84,12.15,11.84,12.14,97999,0
+EWZS.US,D,20230501,000000,12.09,12.12,11.9968,12.05,26035,0
+EWZS.US,D,20230502,000000,12.01,12.04,11.78,11.83,36061,0
+EWZS.US,D,20230503,000000,11.78,12.0068,11.76,11.9,21939,0
+EWZS.US,D,20230504,000000,12.01,12.09,11.83,12.03,23434,0
+EWZS.US,D,20230505,000000,12.11,12.51,12.11,12.49,11127,0
+EWZS.US,D,20230508,000000,12.55,12.5553,12.4,12.42,7430,0
+EWZS.US,D,20230509,000000,12.43,12.69,12.43,12.58,38570,0
+EWZS.US,D,20230510,000000,12.7,12.82,12.6242,12.775,74665,0
+EWZS.US,D,20230511,000000,12.7,13.03,12.7,12.98,45804,0
+EWZS.US,D,20230512,000000,12.95,13.21,12.95,13.1,170777,0
+EWZS.US,D,20230515,000000,13.11,13.3499,13.02,13.26,43225,0
+EWZS.US,D,20230516,000000,13.24,13.24,12.85,12.85,66705,0
+EWZS.US,D,20230517,000000,13.05,13.26,12.93,13.2,54360,0
+EWZS.US,D,20230518,000000,13.1155,13.43,13.1155,13.35,21184,0
+EWZS.US,D,20230519,000000,13.33,13.69,13.33,13.45,396915,0
+EWZS.US,D,20230522,000000,13.6,13.72,13.53,13.58,88229,0
+EWZS.US,D,20230523,000000,13.5414,13.73,13.37,13.44,111525,0
+EWZS.US,D,20230524,000000,13.48,13.48,13.3,13.3,44436,0
+EWZS.US,D,20230525,000000,13.6,13.6,13.35,13.42,60341,0
+EWZS.US,D,20230526,000000,13.54,13.7,13.47,13.61,47167,0
+EWZS.US,D,20230530,000000,13.39,13.4699,13.19,13.39,36266,0
+EWZS.US,D,20230531,000000,13.29,13.39,13.0901,13.36,79246,0
+EWZS.US,D,20230601,000000,13.47,13.8,13.45,13.8,56043,0
+EWZS.US,D,20230602,000000,14.2,14.29,13.97,14.07,146241,0
+EWZS.US,D,20230605,000000,14.04,14.14,13.95,14.09,28227,0
+EWZS.US,D,20230606,000000,14.11,14.58,14.0601,14.5,291280,0
+EWZS.US,D,20230607,000000,14.56,14.58,14.25,14.38,80612,0
+EWZS.US,D,20230608,000000,14.49,14.49,14.3101,14.4,60719,0
+EWZS.US,D,20230609,000000,14.53,14.73,14.455,14.62,448453,0
+EWZS.US,D,20230612,000000,14.61,14.72,14.49,14.72,44791,0
+EWZS.US,D,20230613,000000,14.76,14.76,14.39,14.5,806418,0
+EWZS.US,D,20230614,000000,14.58,15.06,14.58,15.06,902843,0
+EWZS.US,D,20230615,000000,15.06,15.19,14.9201,15.19,432578,0
+EWZS.US,D,20230616,000000,14.85,15.0471,14.85,14.92,722579,0
+EWZS.US,D,20230620,000000,15.19,15.23,15.04,15.18,144718,0
+EWZS.US,D,20230621,000000,15.17,15.33,15.115,15.29,266298,0
+EWZS.US,D,20230622,000000,15.12,15.12,14.8672,14.97,244877,0
+EWZS.US,D,20230623,000000,14.99,15.1499,14.93,15.11,24830,0
+EWZS.US,D,20230626,000000,15.04,15.119,14.81,14.99,130001,0
+EWZS.US,D,20230627,000000,14.98,14.98,14.54,14.64,205970,0
+EWZS.US,D,20230628,000000,14.55,14.65,14.44,14.5,190111,0
+EWZS.US,D,20230629,000000,14.55,14.78,14.535,14.78,76719,0
+EWZS.US,D,20230630,000000,14.94,15.11,14.86,15.06,695039,0
+EWZS.US,D,20230703,000000,15.12,15.2572,15.0409,15.12,730784,0
+EWZS.US,D,20230705,000000,14.96,15.13,14.83,15.06,263620,0
+EWZS.US,D,20230706,000000,14.74,14.89,14.51,14.52,71901,0
+EWZS.US,D,20230707,000000,14.8,15.13,14.8,15.03,276794,0
+EWZS.US,D,20230710,000000,14.94,15.05,14.8729,14.9,850751,0
+EWZS.US,D,20230711,000000,14.59,15,14.4019,14.93,655169,0
+EWZS.US,D,20230712,000000,15.12,15.27,14.91,14.93,224320,0
+EWZS.US,D,20230713,000000,15.11,15.16,15.05,15.12,552441,0
+EWZS.US,D,20230714,000000,15,15,14.7317,14.78,105977,0
+EWZS.US,D,20230717,000000,14.6,14.895,14.5004,14.84,299854,0
+EWZS.US,D,20230718,000000,14.76,14.98,14.75,14.96,99714,0
+EWZS.US,D,20230719,000000,14.88,14.99,14.795,14.96,174454,0
+EWZS.US,D,20230720,000000,14.953,14.98,14.81,14.82,382261,0
+EWZS.US,D,20230721,000000,15.06,15.25,15.06,15.09,943530,0
+EWZS.US,D,20230724,000000,15.17,15.39,15.07,15.35,838425,0
+EWZS.US,D,20230725,000000,15.5,15.5885,15.35,15.35,208971,0
+EWZS.US,D,20230726,000000,15.4,15.5,15.2834,15.5,65934,0
+EWZS.US,D,20230727,000000,15.54,15.587,15.17,15.2,224484,0
+EWZS.US,D,20230728,000000,15.32,15.43,15.32,15.43,24998,0
+EWZS.US,D,20230731,000000,15.52,15.62,15.48,15.58,139413,0
+EWZS.US,D,20230801,000000,15.39,15.4511,15.31,15.42,134294,0
+EWZS.US,D,20230802,000000,15.4,15.4158,15.18,15.29,24851,0
+EWZS.US,D,20230803,000000,15.33,15.46,15.055,15.055,1353207,0
+EWZS.US,D,20230804,000000,15.36,15.48,15.13,15.13,899510,0
+EWZS.US,D,20230807,000000,15.03,15.04,14.9,15.04,876125,0
+EWZS.US,D,20230808,000000,14.89,15.104,14.76,15.04,245266,0
+EWZS.US,D,20230809,000000,14.89,14.98,14.811,14.89,870658,0
+EWZS.US,D,20230810,000000,15.04,15.13,14.92,14.94,655832,0
+EWZS.US,D,20230811,000000,15.01,15.01,14.76,14.85,75878,0
+EWZS.US,D,20230814,000000,14.65,14.65,14.355,14.42,575748,0
+EWZS.US,D,20230815,000000,14.34,14.34,14.18,14.26,80972,0
+EWZS.US,D,20230816,000000,14.29,14.4162,14.14,14.19,35434,0
+EWZS.US,D,20230817,000000,14.29,14.3,13.98,14.01,965370,0
+EWZS.US,D,20230818,000000,13.84,14.18,13.84,14.08,395278,0
+EWZS.US,D,20230821,000000,14.09,14.09,13.8601,14,59838,0
+EWZS.US,D,20230822,000000,14.21,14.32,14.15,14.28,1177200,0
+EWZS.US,D,20230823,000000,14.26,14.73,14.26,14.64,326143,0
+EWZS.US,D,20230824,000000,14.5662,14.6125,14.44,14.47,26266,0
+EWZS.US,D,20230825,000000,14.42,14.42,14.21,14.3,274208,0
+EWZS.US,D,20230828,000000,14.27,14.43,14.16,14.42,879531,0
+EWZS.US,D,20230829,000000,14.32,14.63,14.2616,14.53,443362,0
+EWZS.US,D,20230830,000000,14.56,14.56,14.35,14.37,326761,0
+EWZS.US,D,20230831,000000,14.13,14.13,13.79,13.86,140998,0
+EWZS.US,D,20230901,000000,14.14,14.21,14.06,14.17,696088,0
+EWZS.US,D,20230905,000000,14,14.035,13.83,14,598950,0
+EWZS.US,D,20230906,000000,13.99,14.09,13.71,13.75,178106,0
+EWZS.US,D,20230907,000000,13.64,13.64,13.44,13.53,189047,0
+EWZS.US,D,20230908,000000,13.71,13.7499,13.61,13.7,19397,0
+EWZS.US,D,20230911,000000,13.9,13.98,13.84,13.98,39223,0
+EWZS.US,D,20230912,000000,14,14.08,13.97,14.03,673066,0
+EWZS.US,D,20230913,000000,14.13,14.43,14.13,14.2,1032415,0
+EWZS.US,D,20230914,000000,14.28,14.42,14.27,14.34,344901,0
+EWZS.US,D,20230915,000000,14.34,14.3665,14.1941,14.2,515935,0
+EWZS.US,D,20230918,000000,14.29,14.2999,14.11,14.17,57775,0
+EWZS.US,D,20230919,000000,14.1553,14.1553,13.965,13.98,19821,0
+EWZS.US,D,20230920,000000,14.19,14.3355,14.05,14.05,563901,0
+EWZS.US,D,20230921,000000,13.65,13.72,13.55,13.65,1384786,0
+EWZS.US,D,20230922,000000,13.68,13.76,13.55,13.55,25109,0
+EWZS.US,D,20230925,000000,13.52,13.52,13.33,13.43,580013,0
+EWZS.US,D,20230926,000000,13.31,13.36,13.125,13.16,107945,0
+EWZS.US,D,20230927,000000,13.25,13.25,12.72,12.98,504503,0
+EWZS.US,D,20230928,000000,12.9,13.22,12.89,13.15,1816362,0
+EWZS.US,D,20230929,000000,13.49,13.52,13.24,13.35,181691,0
+EWZS.US,D,20231002,000000,13.19,13.19,12.962,13,833544,0
+EWZS.US,D,20231003,000000,12.88,13,12.49,12.51,149747,0
+EWZS.US,D,20231004,000000,12.57,12.78,12.46,12.64,338158,0
+EWZS.US,D,20231005,000000,12.68,12.68,12.36,12.5,242484,0
+EWZS.US,D,20231006,000000,12.22,12.49,12.035,12.41,185616,0
+EWZS.US,D,20231009,000000,12.27,12.65,12.21,12.61,115361,0
+EWZS.US,D,20231010,000000,12.86,13.11,12.86,13.11,1134826,0
+EWZS.US,D,20231011,000000,13.09,13.13,12.88,13.03,117472,0
+EWZS.US,D,20231012,000000,12.92,12.93,12.54,12.76,114730,0
+EWZS.US,D,20231013,000000,12.85,12.93,12.61,12.61,37985,0
+EWZS.US,D,20231016,000000,12.7866,12.9199,12.75,12.87,48160,0
+EWZS.US,D,20231017,000000,12.66,12.91,12.66,12.7,646805,0
+EWZS.US,D,20231018,000000,12.55,12.55,12.3236,12.33,740487,0
+EWZS.US,D,20231019,000000,12.34,12.57,12.28,12.32,234272,0
+EWZS.US,D,20231020,000000,12.28,12.38,12.14,12.32,82807,0
+EWZS.US,D,20231023,000000,12.29,12.68,12.24,12.49,1132702,0
+EWZS.US,D,20231024,000000,12.58,12.75,12.5529,12.75,21089,0
+EWZS.US,D,20231025,000000,12.63,12.63,12.49,12.54,537598,0
+EWZS.US,D,20231026,000000,12.67,12.77,12.63,12.74,4161106,0
+EWZS.US,D,20231027,000000,12.94,12.95,12.38,12.4,432476,0
+EWZS.US,D,20231030,000000,12.56,12.56,12.11,12.14,1069642,0
+EWZS.US,D,20231031,000000,12.08,12.4,12.06,12.39,720344,0
+EWZS.US,D,20231101,000000,12.5,12.67,12.39,12.63,705736,0
+EWZS.US,D,20231102,000000,12.88,13.18,12.86,13.1,315574,0
+EWZS.US,D,20231103,000000,13.2,13.44,13.1712,13.43,1309427,0
+EWZS.US,D,20231106,000000,13.34,13.45,13.245,13.41,799638,0
+EWZS.US,D,20231107,000000,13.56,13.7,13.51,13.64,832705,0
+EWZS.US,D,20231108,000000,13.6301,13.6985,13.38,13.43,30393,0
+EWZS.US,D,20231109,000000,13.61,13.6601,13.19,13.29,65606,0
+EWZS.US,D,20231110,000000,13.49,13.68,13.47,13.63,41783,0
+EWZS.US,D,20231113,000000,13.48,13.64,13.4,13.59,1999474,0
+EWZS.US,D,20231114,000000,14.14,14.22,14.01,14.19,509828,0
+EWZS.US,D,20231115,000000,14.4,14.47,14.15,14.3,266605,0
+EWZS.US,D,20231116,000000,14.31,14.39,14.16,14.35,334427,0
+EWZS.US,D,20231117,000000,14.18,14.33,14.16,14.25,453226,0
+EWZS.US,D,20231120,000000,14.25,14.51,14.25,14.5,903308,0
+EWZS.US,D,20231121,000000,14.38,14.38,14.03,14.15,1505853,0
+EWZS.US,D,20231122,000000,14.41,14.41,14.03,14.06,580338,0
+EWZS.US,D,20231124,000000,14.01,14.09,13.98,14.05,101364,0
+EWZS.US,D,20231127,000000,14.01,14.07,13.89,14.05,134751,0
+EWZS.US,D,20231128,000000,14.04,14.3372,14.04,14.29,24558,0
+EWZS.US,D,20231129,000000,14.29,14.375,14.1,14.12,586912,0
+EWZS.US,D,20231130,000000,14.1,14.21,14.01,14.18,168695,0
+EWZS.US,D,20231201,000000,14.15,14.59,14.15,14.58,1099708,0
+EWZS.US,D,20231204,000000,14.37,14.4277,14.28,14.32,1385711,0
+EWZS.US,D,20231205,000000,14.39,14.5,14.27,14.4,1604258,0
+EWZS.US,D,20231206,000000,14.6,14.6,14.365,14.4,188276,0
+EWZS.US,D,20231207,000000,14.56,14.57,14.35,14.48,1470722,0
+EWZS.US,D,20231208,000000,14.33,14.57,14.25,14.48,159128,0
+EWZS.US,D,20231211,000000,14.35,14.46,14.31,14.42,703275,0
+EWZS.US,D,20231212,000000,14.44,14.44,14.2975,14.38,110949,0
+EWZS.US,D,20231213,000000,14.5,15.01,14.39,14.94,1001649,0
+EWZS.US,D,20231214,000000,15.17,15.29,15.01,15.12,2564949,0
+EWZS.US,D,20231215,000000,15.07,15.07,14.805,14.85,1219153,0
+EWZS.US,D,20231218,000000,14.9,15.1099,14.875,15.06,100497,0
+EWZS.US,D,20231219,000000,15.18,15.3,15.18,15.23,147902,0
+EWZS.US,D,20231220,000000,14.98,14.9864,14.725,14.77,1655207,0
+EWZS.US,D,20231221,000000,14.98,15.0432,14.89,14.97,412964,0
+EWZS.US,D,20231222,000000,14.9801,15.07,14.88,15.01,1033764,0
+EWZS.US,D,20231226,000000,15.09,15.22,15.08,15.21,711112,0
+EWZS.US,D,20231227,000000,15.17,15.29,15.16,15.2757,576824,0
+EWZS.US,D,20231228,000000,15.25,15.28,15.06,15.09,451808,0
+EWZS.US,D,20231229,000000,15.16,15.19,15.0101,15.06,142221,0
+EWZS.US,D,20240102,000000,14.84,14.88,14.41,14.48,3217885,0
+EWZS.US,D,20240103,000000,14.41,14.61,14.41,14.51,99746,0
+EWZS.US,D,20240104,000000,14.32,14.36,14.17,14.27,713927,0
+EWZS.US,D,20240105,000000,14.51,14.6599,14.43,14.51,2574896,0
+EWZS.US,D,20240108,000000,14.54,14.78,14.54,14.74,117532,0
+EWZS.US,D,20240109,000000,14.61,14.67,14.585,14.59,80864,0
+EWZS.US,D,20240110,000000,14.55,14.59,14.5,14.5612,51607,0
+EWZS.US,D,20240111,000000,14.6,14.64,14.41,14.6,514282,0
+EWZS.US,D,20240112,000000,14.78,14.85,14.585,14.62,435782,0
+EWZS.US,D,20240116,000000,14.38,14.38,14.13,14.13,44467,0
+EWZS.US,D,20240117,000000,14.04,14.1,13.97,14.08,230226,0
+EWZS.US,D,20240118,000000,14,14,13.86,13.96,31717,0
+EWZS.US,D,20240119,000000,13.83,14.101,13.805,14.07,1637489,0
+EWZS.US,D,20240122,000000,13.97,14.05,13.63,13.77,92237,0
+EWZS.US,D,20240123,000000,13.9,14.1099,13.87,14.09,1476188,0
+EWZS.US,D,20240124,000000,14.29,14.32,14.04,14.08,131878,0
+EWZS.US,D,20240125,000000,14.19,14.27,14.14,14.24,71080,0
+EWZS.US,D,20240126,000000,14.28,14.31,14.18,14.24,162787,0
+EWZS.US,D,20240129,000000,14.13,14.13,13.9301,14.03,467416,0
+EWZS.US,D,20240130,000000,13.88,13.9,13.75,13.86,583470,0
+EWZS.US,D,20240131,000000,14.18,14.28,13.975,13.99,2286296,0
+EWZS.US,D,20240201,000000,13.99,14.15,13.97,14.13,775733,0
+EWZS.US,D,20240202,000000,13.89,13.92,13.76,13.83,734098,0
+EWZS.US,D,20240205,000000,13.82,13.82,13.56,13.71,359793,0
+EWZS.US,D,20240206,000000,13.83,13.98,13.83,13.92,1215255,0
+EWZS.US,D,20240207,000000,13.9,14.0297,13.89,13.97,24907,0
+EWZS.US,D,20240208,000000,13.74,13.77,13.62,13.71,1193728,0
+EWZS.US,D,20240209,000000,13.79,13.9299,13.76,13.81,265200,0
+EWZS.US,D,20240212,000000,13.88,14.04,13.85,13.93,235233,0
+EWZS.US,D,20240213,000000,13.87,13.87,13.29,13.42,1827313,0
+EWZS.US,D,20240214,000000,13.63,13.6525,13.51,13.62,912572,0
+EWZS.US,D,20240215,000000,13.69,13.79,13.65,13.67,51401,0
+EWZS.US,D,20240216,000000,13.65,13.81,13.65,13.78,31131,0
+EWZS.US,D,20240220,000000,13.97,14.02,13.905,14.01,738215,0
+EWZS.US,D,20240221,000000,13.99,13.99,13.83,13.92,70233,0
+EWZS.US,D,20240222,000000,13.9924,14.04,13.95,13.95,974871,0
+EWZS.US,D,20240223,000000,13.85,13.85,13.755,13.76,496778,0
+EWZS.US,D,20240226,000000,13.86,13.925,13.81,13.825,210539,0
+EWZS.US,D,20240227,000000,14.1,14.29,14.095,14.28,930823,0
+EWZS.US,D,20240228,000000,14.14,14.2,14.06,14.13,596370,0
+EWZS.US,D,20240229,000000,13.99,14.11,13.97,14.08,696318,0
+EWZS.US,D,20240301,000000,14.18,14.28,14.0608,14.25,437461,0
+EWZS.US,D,20240304,000000,14.18,14.19,14.12,14.15,81779,0
+EWZS.US,D,20240305,000000,14.3,14.39,14.155,14.21,1318000,0
+EWZS.US,D,20240306,000000,14.3,14.3399,14.22,14.235,893170,0
+EWZS.US,D,20240307,000000,14.28,14.3189,14.21,14.29,57199,0
+EWZS.US,D,20240308,000000,14.18,14.28,14.15,14.2,47080,0
+EWZS.US,D,20240311,000000,14.16,14.29,14.115,14.15,357937,0
+EWZS.US,D,20240312,000000,14.16,14.31,14.11,14.3,1208024,0
+EWZS.US,D,20240313,000000,14.24,14.45,14.24,14.38,40467,0
+EWZS.US,D,20240314,000000,14.4,14.45,14.31,14.45,30896,0
+EWZS.US,D,20240315,000000,14.4228,14.4228,14.25,14.26,84716,0
+EWZS.US,D,20240318,000000,14.27,14.28,14.075,14.19,617908,0
+EWZS.US,D,20240319,000000,14.13,14.34,14.13,14.2872,560194,0
+EWZS.US,D,20240320,000000,14.29,14.73,14.29,14.72,747930,0
+EWZS.US,D,20240321,000000,14.67,14.67,14.5699,14.63,58552,0
+EWZS.US,D,20240322,000000,14.53,14.575,14.44,14.4695,40599,0
+EWZS.US,D,20240325,000000,14.51,14.57,14.505,14.54,58469,0
+EWZS.US,D,20240326,000000,14.48,14.54,14.44,14.48,33526,0
+EWZS.US,D,20240327,000000,14.46,14.63,14.38,14.63,42952,0
+EWZS.US,D,20240328,000000,14.51,14.66,14.51,14.54,33385,0
+EWZS.US,D,20240401,000000,14.51,14.51,14.24,14.24,269678,0
+EWZS.US,D,20240402,000000,14.2,14.21,14.08,14.15,464331,0
+EWZS.US,D,20240403,000000,14.02,14.239,13.85,14.12,70854,0
+EWZS.US,D,20240404,000000,14.26,14.44,14.1,14.14,104086,0
+EWZS.US,D,20240405,000000,14.115,14.14,13.98,14.02,45264,0
+EWZS.US,D,20240408,000000,14.11,14.365,14.08,14.355,27772,0
+EWZS.US,D,20240409,000000,14.47,14.65,14.46,14.65,788282,0
+EWZS.US,D,20240410,000000,14.28,14.3,14.05,14.08,195175,0
+EWZS.US,D,20240411,000000,14.1,14.1,13.93,14.04,26279,0
+EWZS.US,D,20240412,000000,13.84,13.84,13.51,13.52,64337,0
+EWZS.US,D,20240415,000000,13.41,13.4168,13.145,13.22,70595,0
+EWZS.US,D,20240416,000000,12.88,13.04,12.76,12.93,196365,0
+EWZS.US,D,20240417,000000,13.11,13.11,12.82,12.88,32242,0
+EWZS.US,D,20240418,000000,12.94,12.99,12.7,12.8,96253,0
+EWZS.US,D,20240419,000000,12.88,13.1259,12.88,13,750147,0
+EWZS.US,D,20240422,000000,12.97,13.21,12.9451,13.21,121124,0
+EWZS.US,D,20240423,000000,13.04,13.32,12.96,13.25,106732,0
+EWZS.US,D,20240424,000000,13.18,13.2282,13.095,13.161,21293,0
+EWZS.US,D,20240425,000000,12.92,13.1,12.9105,13.05,48770,0
+EWZS.US,D,20240426,000000,13.34,13.51,13.34,13.47,70818,0
+EWZS.US,D,20240429,000000,13.51,13.535,13.45,13.5046,27118,0
+EWZS.US,D,20240430,000000,13.3,13.3,13.08,13.08,32588,0
+EWZS.US,D,20240501,000000,13.09,13.38,13.09,13.18,103135,0
+EWZS.US,D,20240502,000000,13.45,13.5,13.38,13.46,34587,0
+EWZS.US,D,20240503,000000,13.84,13.94,13.79,13.91,128902,0
+EWZS.US,D,20240506,000000,13.84,13.94,13.77,13.82,1412128,0
+EWZS.US,D,20240507,000000,13.84,13.94,13.81,13.85,694922,0
+EWZS.US,D,20240508,000000,13.67,13.83,13.67,13.83,32765,0
+EWZS.US,D,20240509,000000,13.42,13.57,13.3,13.54,939465,0
+EWZS.US,D,20240510,000000,13.67,13.67,13.33,13.39,58554,0
+EWZS.US,D,20240513,000000,13.5,13.5,13.37,13.39,55829,0
+EWZS.US,D,20240514,000000,13.5,13.62,13.4401,13.58,869712,0
+EWZS.US,D,20240515,000000,13.64,13.68,13.53,13.64,1904708,0
+EWZS.US,D,20240516,000000,13.75,13.75,13.65,13.71,75666,0
+EWZS.US,D,20240517,000000,13.73,13.84,13.66,13.83,222675,0
+EWZS.US,D,20240520,000000,13.67,13.9274,13.64,13.84,859454,0
+EWZS.US,D,20240521,000000,13.88,13.88,13.74,13.82,64205,0
+EWZS.US,D,20240522,000000,13.61,13.625,13.45,13.46,68979,0
+EWZS.US,D,20240523,000000,13.52,13.535,13.31,13.39,56350,0
+EWZS.US,D,20240524,000000,13.45,13.45,13.3,13.35,17288,0
+EWZS.US,D,20240528,000000,13.55,13.55,13.275,13.32,759438,0
+EWZS.US,D,20240529,000000,13.09,13.17,13.04,13.09,74794,0
+EWZS.US,D,20240530,000000,13.03,13.19,12.96,13.16,93974,0
+EWZS.US,D,20240531,000000,13.04,13.04,12.83,12.9,1537677,0
+EWZS.US,D,20240603,000000,12.88,13.07,12.83,12.96,981767,0
+EWZS.US,D,20240604,000000,12.77,12.84,12.75,12.83,1301699,0
+EWZS.US,D,20240605,000000,12.84,12.875,12.63,12.67,161855,0
+EWZS.US,D,20240606,000000,12.88,12.98,12.815,12.95,1389838,0
+EWZS.US,D,20240607,000000,12.76,12.84,12.5463,12.58,34610,0
+EWZS.US,D,20240610,000000,12.35,12.47,12.2904,12.45,1333641,0
+EWZS.US,D,20240611,000000,12.32,12.38,12.28,12.36,1137386,0
+EWZS.US,D,20240612,000000,12.31,12.31,12.02,12.075,179648,0
+EWZS.US,D,20240613,000000,12.03,12.09,11.91,12.06,155233,0
+EWZS.US,D,20240614,000000,11.96,12.16,11.94,11.9843,34417,0
+EWZS.US,D,20240617,000000,11.84,11.875,11.74,11.8,114331,0
+EWZS.US,D,20240618,000000,11.76,11.885,11.69,11.73,663591,0
+EWZS.US,D,20240620,000000,11.92,12.03,11.71,11.73,2469427,0
+EWZS.US,D,20240621,000000,11.8044,11.91,11.76,11.89,589165,0
+EWZS.US,D,20240624,000000,12.11,12.2181,12.1,12.18,1302934,0
+EWZS.US,D,20240625,000000,12.13,12.1791,12,12.02,73400,0
+EWZS.US,D,20240626,000000,11.79,11.88,11.745,11.85,33592,0
+EWZS.US,D,20240627,000000,11.92,12.09,11.85,12.07,111838,0
+EWZS.US,D,20240628,000000,11.94,11.945,11.7,11.74,102711,0
+EWZS.US,D,20240701,000000,11.7,11.8252,11.61,11.61,24456,0
+EWZS.US,D,20240702,000000,11.58,11.64,11.48,11.59,46692,0
+EWZS.US,D,20240703,000000,11.86,12.07,11.86,12.03,728515,0
+EWZS.US,D,20240705,000000,12.34,12.52,12.22,12.5,442096,0
+EWZS.US,D,20240708,000000,12.395,12.472,12.3601,12.43,27993,0
+EWZS.US,D,20240709,000000,12.47,12.77,12.4601,12.7506,76800,0
+EWZS.US,D,20240710,000000,12.95,12.97,12.75,12.8,298362,0
+EWZS.US,D,20240711,000000,12.9,12.9,12.8,12.85,557706,0
+EWZS.US,D,20240712,000000,12.7601,12.88,12.735,12.83,22997,0
+EWZS.US,D,20240715,000000,12.78,12.915,12.71,12.89,28309,0
+EWZS.US,D,20240716,000000,13,13.07,12.79,12.95,30143,0
+EWZS.US,D,20240717,000000,12.8382,12.8799,12.75,12.75,24926,0
+EWZS.US,D,20240718,000000,12.53,12.55,12.27,12.2837,110642,0
+EWZS.US,D,20240719,000000,12.49,12.55,12.22,12.25,123861,0
+EWZS.US,D,20240722,000000,12.37,12.45,12.33,12.37,41437,0
+EWZS.US,D,20240723,000000,12.22,12.35,12.185,12.205,72372,0
+EWZS.US,D,20240724,000000,12.02,12.095,11.91,11.93,64624,0
+EWZS.US,D,20240725,000000,11.88,11.969,11.8101,11.85,69723,0
+EWZS.US,D,20240726,000000,11.83,11.93,11.81,11.91,55585,0
+EWZS.US,D,20240729,000000,11.91,11.91,11.78,11.89,17801,0
+EWZS.US,D,20240730,000000,11.77,11.93,11.75,11.93,26586,0
+EWZS.US,D,20240731,000000,11.81,11.99,11.81,11.94,549440,0
+EWZS.US,D,20240801,000000,12,12.09,11.63,11.67,133715,0
+EWZS.US,D,20240802,000000,11.86,11.86,11.56,11.73,96433,0
+EWZS.US,D,20240805,000000,11.25,11.615,11.21,11.5228,79896,0
+EWZS.US,D,20240806,000000,11.69,11.78,11.5901,11.66,117453,0
+EWZS.US,D,20240807,000000,11.97,12.04,11.9,11.99,43291,0
+EWZS.US,D,20240808,000000,12.07,12.369,12.07,12.34,30093,0
+EWZS.US,D,20240809,000000,12.6,12.73,12.4806,12.73,105463,0
+EWZS.US,D,20240812,000000,12.85,12.8774,12.68,12.79,1519886,0
+EWZS.US,D,20240813,000000,12.89,13,12.85,13,101846,0
+EWZS.US,D,20240814,000000,12.97,13.0399,12.87,12.95,101651,0
+EWZS.US,D,20240815,000000,12.94,13.09,12.93,12.98,121161,0
+EWZS.US,D,20240816,000000,13.09,13.13,12.825,12.85,58860,0
+EWZS.US,D,20240819,000000,12.93,13.2844,12.93,13.22,846047,0
+EWZS.US,D,20240820,000000,13.15,13.1579,13.03,13.09,38922,0
+EWZS.US,D,20240821,000000,13.17,13.2,12.99,13.07,40341,0
+EWZS.US,D,20240822,000000,12.88,12.88,12.62,12.71,924759,0
+EWZS.US,D,20240823,000000,12.8,13.18,12.74,13.14,1717638,0
+EWZS.US,D,20240826,000000,13.06,13.16,13.0001,13.1,14826,0
+EWZS.US,D,20240827,000000,13.03,13.09,12.99,13.02,864720,0
+EWZS.US,D,20240828,000000,12.95,12.95,12.86,12.88,57947,0
+EWZS.US,D,20240829,000000,12.59,12.6,12.46,12.58,65430,0
+EWZS.US,D,20240830,000000,12.31,12.57,12.29,12.5216,230837,0
+EWZS.US,D,20240903,000000,12.6,12.6,12.33,12.37,106237,0
+EWZS.US,D,20240904,000000,12.55,12.69,12.53,12.58,36779,0
+EWZS.US,D,20240905,000000,12.68,12.715,12.521,12.71,39544,0
+EWZS.US,D,20240906,000000,12.85,12.85,12.495,12.54,1264450,0
+EWZS.US,D,20240909,000000,12.46,12.51,12.42,12.47,48733,0
+EWZS.US,D,20240910,000000,12.44,12.44,12.28,12.41,537249,0
+EWZS.US,D,20240911,000000,12.45,12.53,12.34,12.49,163254,0
+EWZS.US,D,20240912,000000,12.41,12.54,12.41,12.5,61031,0
+EWZS.US,D,20240913,000000,12.73,12.97,12.73,12.82,26754,0
+EWZS.US,D,20240916,000000,12.95,13.05,12.95,12.99,86640,0
+EWZS.US,D,20240917,000000,12.93,13.0863,12.93,13.0863,7795,0
+EWZS.US,D,20240918,000000,13.14,13.39,13.09,13.1,29104,0
+EWZS.US,D,20240919,000000,13.2,13.2299,12.99,13.04,90474,0
+EWZS.US,D,20240920,000000,12.86,12.86,12.3901,12.43,145486,0
+EWZS.US,D,20240923,000000,12.32,12.425,12.27,12.37,86582,0
+EWZS.US,D,20240924,000000,12.68,12.75,12.605,12.67,41365,0
+EWZS.US,D,20240925,000000,12.7,12.7,12.46,12.52,26767,0
+EWZS.US,D,20240926,000000,12.64,12.73,12.5601,12.65,207633,0
+EWZS.US,D,20240927,000000,12.67,12.7397,12.65,12.65,1112007,0
+EWZS.US,D,20240930,000000,12.58,12.6,12.51,12.58,232969,0
+EWZS.US,D,20241001,000000,12.69,12.695,12.5105,12.52,113499,0
+EWZS.US,D,20241002,000000,12.79,12.825,12.65,12.69,323754,0
+EWZS.US,D,20241003,000000,12.42,12.51,12.29,12.48,824617,0
+EWZS.US,D,20241004,000000,12.392,12.56,12.392,12.56,23305,0
+EWZS.US,D,20241007,000000,12.49,12.61,12.4,12.47,38819,0
+EWZS.US,D,20241008,000000,12.36,12.42,12.3167,12.38,22934,0
+EWZS.US,D,20241009,000000,12.21,12.25,12.05,12.1,93175,0
+EWZS.US,D,20241010,000000,12.05,12.1615,12.045,12.12,23772,0
+EWZS.US,D,20241011,000000,11.92,12.06,11.88,12.06,1727452,0
+EWZS.US,D,20241014,000000,11.98,12.26,11.98,12.26,97859,0
+EWZS.US,D,20241015,000000,12.16,12.16,12.04,12.05,36065,0
+EWZS.US,D,20241016,000000,12.02,12.23,12.02,12.15,20020,0
+EWZS.US,D,20241017,000000,11.99,12.13,11.99,12.13,29571,0
+EWZS.US,D,20241018,000000,12.2,12.2,11.9701,12.01,60331,0
+EWZS.US,D,20241021,000000,11.97,12.01,11.93,11.98,81801,0
+EWZS.US,D,20241022,000000,11.98,12,11.83,11.89,117971,0
+EWZS.US,D,20241023,000000,11.84,11.86,11.69,11.85,403468,0
+EWZS.US,D,20241024,000000,11.78,12.04,11.75,12.01,301033,0
+EWZS.US,D,20241025,000000,11.99,12.04,11.88,11.9,597342,0
+EWZS.US,D,20241028,000000,12.01,12.0652,11.98,12.02,46216,0
+EWZS.US,D,20241029,000000,12,12.01,11.81,11.85,104709,0
+EWZS.US,D,20241030,000000,11.83,11.925,11.82,11.88,1248264,0
+EWZS.US,D,20241031,000000,11.84,11.9,11.74,11.78,82831,0
+EWZS.US,D,20241101,000000,11.67,11.688,11.395,11.41,221932,0
+EWZS.US,D,20241104,000000,11.76,11.97,11.76,11.88,426856,0
+EWZS.US,D,20241105,000000,11.74,11.97,11.74,11.93,87259,0
+EWZS.US,D,20241106,000000,11.71,12.1401,11.68,12.14,32820,0
+EWZS.US,D,20241107,000000,12.24,12.27,11.78,11.91,82049,0
+EWZS.US,D,20241108,000000,11.6,11.66,11.42,11.61,147059,0
+EWZS.US,D,20241111,000000,11.49,11.6564,11.48,11.6402,73485,0
+EWZS.US,D,20241112,000000,11.58,11.6254,11.4887,11.56,42610,0
+EWZS.US,D,20241113,000000,11.55,11.55,11.375,11.49,23367,0
+EWZS.US,D,20241114,000000,11.59,11.6,11.45,11.47,28459,0
+EWZS.US,D,20241115,000000,11.54,11.57,11.43,11.44,26233,0
+EWZS.US,D,20241118,000000,11.52,11.62,11.5,11.56,34702,0
+EWZS.US,D,20241119,000000,11.51,11.6,11.51,11.6,6617,0
+EWZS.US,D,20241120,000000,11.54,11.58,11.42,11.58,77307,0
+EWZS.US,D,20241121,000000,11.35,11.4,11.31,11.36,34869,0
+EWZS.US,D,20241122,000000,11.37,11.62,11.3655,11.56,835109,0
+EWZS.US,D,20241125,000000,11.66,11.73,11.62,11.71,45899,0
+EWZS.US,D,20241126,000000,11.8,11.94,11.77,11.88,104032,0
+EWZS.US,D,20241127,000000,11.79,11.8,11.3613,11.38,432638,0
+EWZS.US,D,20241129,000000,10.63,10.87,10.44,10.68,1795079,0
+EWZS.US,D,20241202,000000,10.65,10.7001,10.5301,10.61,161505,0
+EWZS.US,D,20241203,000000,10.64,10.71,10.58,10.69,91979,0
+EWZS.US,D,20241204,000000,10.74,10.83,10.66,10.69,400684,0
+EWZS.US,D,20241205,000000,10.98,11.0299,10.8357,10.9,788396,0
+EWZS.US,D,20241206,000000,10.8,10.8,10.48,10.52,363665,0
+EWZS.US,D,20241209,000000,10.67,10.72,10.4971,10.5,71054,0
+EWZS.US,D,20241210,000000,10.69,10.75,10.64,10.73,149498,0
+EWZS.US,D,20241211,000000,10.8,11.16,10.7,10.96,2459538,0
+EWZS.US,D,20241212,000000,10.76,10.76,10.4052,10.53,140610,0
+EWZS.US,D,20241213,000000,10.49,10.4942,10.29,10.3,334564,0
+EWZS.US,D,20241216,000000,10.21,10.2509,10,10,578547,0
+EWZS.US,D,20241217,000000,9.74,10.01,9.65,9.9,221863,0
+EWZS.US,D,20241218,000000,9.7,9.7038,9.14,9.22,613591,0
+EWZS.US,D,20241219,000000,9.42,9.59,9.36,9.5,509190,0
+EWZS.US,D,20241220,000000,9.65,9.86,9.605,9.76,704996,0
+EWZS.US,D,20241223,000000,9.55,9.55,9.3353,9.34,194566,0
+EWZS.US,D,20241224,000000,9.35,9.44,9.315,9.44,89555,0
+EWZS.US,D,20241226,000000,9.38,9.458,9.33,9.375,275261,0
+EWZS.US,D,20241227,000000,9.35,9.4,9.25,9.33,350401,0
+EWZS.US,D,20241230,000000,9.34,9.35,9.16,9.3,497758,0
+EWZS.US,D,20241231,000000,9.3,9.3,9.17,9.25,112203,0
+EWZS.US,D,20250102,000000,9.17,9.36,9.1101,9.31,267780,0
+EWZS.US,D,20250103,000000,9.33,9.33,9.1601,9.18,129837,0
+EWZS.US,D,20250106,000000,9.35,9.52,9.3435,9.47,366635,0
+EWZS.US,D,20250107,000000,9.62,9.71,9.5641,9.64,206680,0
+EWZS.US,D,20250108,000000,9.48,9.48,9.39,9.43,248285,0
+EWZS.US,D,20250110,000000,9.44,9.44,9.304231,9.36,152880,0
+EWZS.US,D,20250113,000000,9.32,9.4,9.29,9.35,713888,0
+EWZS.US,D,20250114,000000,9.36,9.4952,9.36,9.49,445844,0
+EWZS.US,D,20250115,000000,9.68,9.885,9.61,9.87,208025,0
+EWZS.US,D,20250116,000000,9.68,9.705,9.53,9.56,195780,0
+EWZS.US,D,20250117,000000,9.53,9.71,9.53,9.58,70677,0
+EWZS.US,D,20250121,000000,9.69,9.79,9.65,9.79,162700,0
+EWZS.US,D,20250122,000000,9.85,10.05,9.85,10,257918,0
+EWZS.US,D,20250123,000000,9.97,10.1,9.8901,9.96,62368,0
+EWZS.US,D,20250124,000000,10.09,10.1235,9.98,10.01,74515,0
+EWZS.US,D,20250127,000000,10.2,10.3,10.15,10.29,82806,0
+EWZS.US,D,20250128,000000,10.29,10.34,10.25,10.25,161346,0
+EWZS.US,D,20250129,000000,10.23,10.3099,10.19,10.19,135089,0
+EWZS.US,D,20250130,000000,10.34,10.6352,10.34,10.6,255699,0
+EWZS.US,D,20250131,000000,10.69,10.73,10.5,10.5,109010,0
+EWZS.US,D,20250203,000000,10.37,10.58,10.3201,10.52,230948,0
+EWZS.US,D,20250204,000000,10.44,10.6479,10.41,10.59,79059,0
+EWZS.US,D,20250205,000000,10.39,10.55,10.3856,10.47,131761,0
+EWZS.US,D,20250206,000000,10.59,10.6878,10.5277,10.65,96611,0
+EWZS.US,D,20250207,000000,10.61,10.65,10.39,10.39,47373,0
+EWZS.US,D,20250210,000000,10.57,10.63,10.5117,10.58,74797,0
+EWZS.US,D,20250211,000000,10.7,10.79,10.662,10.77,209940,0
+EWZS.US,D,20250212,000000,10.6,10.675,10.55,10.6,99440,0
+EWZS.US,D,20250213,000000,10.4958,10.64,10.483,10.61,73493,0
+EWZS.US,D,20250214,000000,10.85,11.09,10.8301,11.09,163688,0
+EWZS.US,D,20250218,000000,11.16,11.27,11.11,11.16,278898,0
+EWZS.US,D,20250219,000000,11.05,11.0698,10.8835,10.89,154329,0
+EWZS.US,D,20250220,000000,10.95,11,10.89,10.95,124825,0
+EWZS.US,D,20250221,000000,10.89,10.9457,10.71,10.77,130374,0
+EWZS.US,D,20250224,000000,10.73,10.78,10.42,10.425,220939,0
+EWZS.US,D,20250225,000000,10.44,10.51,10.3899,10.49,123380,0
+EWZS.US,D,20250226,000000,10.33,10.35,10.17,10.17,140658,0
+EWZS.US,D,20250227,000000,10.22,10.2956,10.19,10.2,100419,0
+EWZS.US,D,20250228,000000,10.15,10.1958,9.86,9.96,233304,0
+EWZS.US,D,20250303,000000,10.02,10.14,9.875,9.93,200247,0
+EWZS.US,D,20250304,000000,9.89,9.98,9.71,9.88,247275,0
+EWZS.US,D,20250305,000000,9.89,10.16,9.83,10.13,300917,0
+EWZS.US,D,20250306,000000,10.18,10.29,10.1107,10.18,53730,0
+EWZS.US,D,20250307,000000,10.2,10.4,10.2,10.39,283768,0
+EWZS.US,D,20250310,000000,10.23,10.31,10.03,10.05,245757,0
+EWZS.US,D,20250311,000000,10.07,10.1,9.923,10.07,166960,0
+EWZS.US,D,20250312,000000,10.0878,10.17,10.06,10.14,725921,0
+EWZS.US,D,20250313,000000,10.09,10.255,10.06,10.22,85025,0
+EWZS.US,D,20250314,000000,10.39,10.75,10.39,10.71,660882,0
+EWZS.US,D,20250317,000000,10.73,11.07,10.725,11,609998,0
+EWZS.US,D,20250318,000000,11.01,11.07,10.94,11,153886,0
+EWZS.US,D,20250319,000000,11.08,11.3,11.07,11.21,318142,0
+EWZS.US,D,20250320,000000,11.1,11.25,11.1,11.1,416386,0
+EWZS.US,D,20250321,000000,10.98,11.0898,10.96,11.04,430703,0
+EWZS.US,D,20250324,000000,10.96,11.05,10.88,10.9,107709,0
+EWZS.US,D,20250325,000000,11.04,11.258,11.04,11.08,298776,0
+EWZS.US,D,20250326,000000,11.12,11.145,11.021,11.05,69155,0
+EWZS.US,D,20250327,000000,11.04,11.21,11.0149,11.12,115690,0
+EWZS.US,D,20250328,000000,11.04,11.04,10.87,10.94,612147,0
+EWZS.US,D,20250331,000000,10.84,10.85,10.72,10.77,194485,0
+EWZS.US,D,20250401,000000,10.83,11,10.77,10.98,147350,0
+EWZS.US,D,20250402,000000,11.04,11.04,10.82,10.99,57573,0
+EWZS.US,D,20250403,000000,11.23,11.38,11.22,11.33,1243629,0
+EWZS.US,D,20250404,000000,10.71,10.7497,10.41,10.41,511791,0
+EWZS.US,D,20250407,000000,10.12,10.638,9.9736,10.2,178351,0
+EWZS.US,D,20250408,000000,10.43,10.43,9.88,9.92,170709,0
+EWZS.US,D,20250409,000000,9.82,10.66,9.81,10.59,185851,0
+EWZS.US,D,20250410,000000,10.38,10.47,10.1528,10.36,170229,0
+EWZS.US,D,20250411,000000,10.39,10.68,10.3399,10.68,1081866,0
+EWZS.US,D,20250414,000000,10.79,10.875,10.71,10.81,511730,0
+EWZS.US,D,20250415,000000,10.79,10.835,10.7,10.77,200179,0
+EWZS.US,D,20250416,000000,10.685,10.875,10.685,10.78,77999,0
+EWZS.US,D,20250417,000000,10.82,11.01,10.7702,10.94,188452,0
+EWZS.US,D,20250421,000000,10.97,11.015,10.85,10.9541,476533,0
+EWZS.US,D,20250422,000000,11.01,11.35,11.01,11.33,255506,0
+EWZS.US,D,20250423,000000,11.57,11.68,11.44,11.49,176576,0
+EWZS.US,D,20250424,000000,11.7,11.94,11.575,11.89,659517,0
+EWZS.US,D,20250425,000000,11.94,12.01,11.8605,11.99,555355,0
+EWZS.US,D,20250428,000000,12.01,12.17,12.01,12.07,375433,0
+EWZS.US,D,20250429,000000,12.11,12.24,12.0761,12.1,436152,0
+EWZS.US,D,20250430,000000,12.01,12.01,11.8301,11.99,237210,0
+EWZS.US,D,20250501,000000,12,12.0072,11.8572,11.88,564423,0
+EWZS.US,D,20250502,000000,12.05,12.07,11.95,12.02,305923,0
+EWZS.US,D,20250505,000000,12.1,12.1,11.79,11.83,452843,0
+EWZS.US,D,20250506,000000,11.84,11.84,11.73,11.74,132380,0
+EWZS.US,D,20250507,000000,11.71,11.71,11.565,11.63,193126,0
+EWZS.US,D,20250508,000000,11.96,12.34,11.96,12.26,867435,0
+EWZS.US,D,20250509,000000,12.18,12.19,12.05,12.1,332636,0
+EWZS.US,D,20250512,000000,12.11,12.148,11.95,12.05,319256,0
+EWZS.US,D,20250513,000000,12.3,12.5,12.28,12.47,579582,0
+EWZS.US,D,20250514,000000,12.515,12.5303,12.375,12.39,298769,0
+EWZS.US,D,20250515,000000,12.51,12.52,12.255,12.36,254637,0
+EWZS.US,D,20250516,000000,12.28,12.495,12.26,12.48,160178,0
+EWZS.US,D,20250519,000000,12.42,12.66,12.41,12.59,178772,0
+EWZS.US,D,20250520,000000,12.52,12.63,12.44,12.61,372924,0
+EWZS.US,D,20250521,000000,12.56,12.58,12.325,12.38,190626,0
+EWZS.US,D,20250522,000000,12.42,12.72,12.35,12.4,349743,0
+EWZS.US,D,20250523,000000,12.01,12.42,11.98,12.41,308652,0
+EWZS.US,D,20250527,000000,12.66,12.83,12.66,12.82,157209,0
+EWZS.US,D,20250528,000000,12.64,12.74,12.585,12.71,145097,0
+EWZS.US,D,20250529,000000,12.73,12.78,12.656,12.69,213855,0
+EWZS.US,D,20250530,000000,12.66,12.66,12.41,12.54,154393,0
+EWZS.US,D,20250602,000000,12.725,12.73,12.53,12.68,140593,0
+EWZS.US,D,20250603,000000,12.72,13,12.63,13,504123,0
+EWZS.US,D,20250604,000000,13.04,13.11,12.86,12.9,109965,0
+EWZS.US,D,20250605,000000,13.03,13.06,12.87,12.9,132754,0
+EWZS.US,D,20250606,000000,12.89,12.9,12.66,12.74,1669630,0
+EWZS.US,D,20250609,000000,12.65,12.8,12.5,12.77,2280130,0
+EWZS.US,D,20250610,000000,12.92,13.0499,12.87,12.95,546869,0
+EWZS.US,D,20250611,000000,12.87,13.155,12.8,13.06,1111974,0
+EWZS.US,D,20250612,000000,12.99,13.055,12.925,13.03,591889,0
+EWZS.US,D,20250613,000000,12.85,12.93,12.79,12.9,330891,0
+EWZS.US,D,20250616,000000,12.96,13.2779,12.96,13.26,655742,0
+EWZS.US,D,20250617,000000,13.22,13.255,13.06,13.15,1472097,0
+EWZS.US,D,20250618,000000,13.2,13.2,13.06,13.11,736755,0
+EWZS.US,D,20250620,000000,13.05,13.05,12.8,12.8,494396,0
+EWZS.US,D,20250623,000000,12.78,12.87,12.67,12.87,836846,0
+EWZS.US,D,20250624,000000,12.98,13.16,12.9522,13.03,669672,0
+EWZS.US,D,20250625,000000,12.9,12.91,12.69,12.71,980848,0
+EWZS.US,D,20250626,000000,12.9,12.995,12.82,12.96,374339,0
+EWZS.US,D,20250627,000000,12.93,13.01,12.87,12.95,418658,0
+EWZS.US,D,20250630,000000,12.935,13.29,12.93,13.26,326823,0
+EWZS.US,D,20250701,000000,13.26,13.26,13.11,13.2,161356,0
+EWZS.US,D,20250702,000000,13.14,13.14,12.9301,13.02,341928,0
+EWZS.US,D,20250703,000000,13.06,13.245,13.06,13.22,200837,0
+EWZS.US,D,20250707,000000,13.15,13.15,12.93,13.02,493481,0
+EWZS.US,D,20250708,000000,13.05,13.1236,12.9686,13.11,133241,0
+EWZS.US,D,20250709,000000,13.05,13.0784,12.91,12.91,468897,0
+EWZS.US,D,20250710,000000,12.65,12.74,12.555,12.71,919553,0
+EWZS.US,D,20250711,000000,12.54,12.57,12.41,12.48,724131,0
+EWZS.US,D,20250714,000000,12.39,12.42,12.2835,12.35,441870,0
+EWZS.US,D,20250715,000000,12.46,12.475,12.27,12.47,370750,0
+EWZS.US,D,20250716,000000,12.41,12.415,12.23,12.4066,1680479,0
+EWZS.US,D,20250717,000000,12.31,12.45,12.27,12.44,690862,0
+EWZS.US,D,20250718,000000,12.44,12.44,12,12.02,1963057,0
+EWZS.US,D,20250721,000000,12.13,12.14,12.015,12.05,1152785,0
+EWZS.US,D,20250722,000000,12.14,12.19,12.02,12.02,598944,0
+EWZS.US,D,20250723,000000,12.13,12.35,12.08,12.27,798592,0
+EWZS.US,D,20250724,000000,12.12,12.1729,12.07,12.1,379813,0
+EWZS.US,D,20250725,000000,12.12,12.15,12.04,12.11,374375,0
+EWZS.US,D,20250728,000000,12.02,12.04,11.8147,11.8652,683999,0
+EWZS.US,D,20250729,000000,11.82,11.965,11.82,11.91,485085,0
+EWZS.US,D,20250730,000000,11.9,12.15,11.72,11.99,384686,0
+EWZS.US,D,20250731,000000,12.04,12.04,11.77,11.82,153444,0
+EWZS.US,D,20250801,000000,12.07,12.17,11.86,11.92,279368,0
+EWZS.US,D,20250804,000000,12.04,12.09,11.94,11.99,68150,0
+EWZS.US,D,20250805,000000,12.04,12.14,12,12.08,123380,0
+EWZS.US,D,20250806,000000,12.25,12.43,12.25,12.4,314386,0
+EWZS.US,D,20250807,000000,12.49,12.61,12.46,12.6,298808,0
+EWZS.US,D,20250808,000000,12.57,12.65,12.51,12.5167,309063,0
+EWZS.US,D,20250811,000000,12.5,12.525,12.39,12.41,161371,0
+EWZS.US,D,20250812,000000,12.62,12.89,12.62,12.88,666730,0
+EWZS.US,D,20250813,000000,12.72,12.81,12.685,12.72,181519,0
+EWZS.US,D,20250814,000000,12.59,12.74,12.5428,12.635,126855,0
+EWZS.US,D,20250815,000000,12.72,12.83,12.7,12.7455,81449,0
+EWZS.US,D,20250818,000000,12.82,12.92,12.82,12.865,96520,0
+EWZS.US,D,20250819,000000,12.6,12.6,12.39,12.41,1357862,0
+EWZS.US,D,20250820,000000,12.43,12.51,12.4,12.455,476750,0
+EWZS.US,D,20250821,000000,12.46,12.47,12.35,12.38,156541,0
+EWZS.US,D,20250822,000000,12.48,12.87,12.46,12.86,205664,0
+EWZS.US,D,20250825,000000,12.91,13.02,12.895,12.93,110865,0
+EWZS.US,D,20250826,000000,12.92,12.9546,12.79,12.8854,81682,0
+EWZS.US,D,20250827,000000,12.895,13.125,12.82,13.1189,253737,0
+EWZS.US,D,20250828,000000,13.27,13.495,13.25,13.4146,733675,0
+EWZS.US,D,20250829,000000,13.44,13.4499,13.36,13.395,119564,0
+EWZS.US,D,20250902,000000,13.13,13.265,13.09,13.1551,190550,0
+EWZS.US,D,20250903,000000,13.16,13.29,13.15,13.1886,107084,0
+EWZS.US,D,20250904,000000,13.26,13.385,13.17,13.3765,174257,0
+EWZS.US,D,20250905,000000,13.69,13.815,13.5526,13.7,361252,0
+EWZS.US,D,20250908,000000,13.71,13.71,13.45,13.57,232417,0
+EWZS.US,D,20250909,000000,13.53,13.56,13.46,13.49,56750,0
+EWZS.US,D,20250910,000000,13.57,13.6299,13.53,13.5454,163966,0
+EWZS.US,D,20250911,000000,13.62,13.8354,13.62,13.73,198510,0
+EWZS.US,D,20250912,000000,13.69,13.79,13.6423,13.78,278575,0
+EWZS.US,D,20250915,000000,13.87,14.074,13.865,13.98,234242,0
+EWZS.US,D,20250916,000000,14.16,14.18,14.0601,14.14,216999,0
+EWZS.US,D,20250917,000000,14.19,14.45,14.19,14.27,122000,0
+EWZS.US,D,20250918,000000,14.31,14.31,14.19,14.2,145999,0
+EWZS.US,D,20250919,000000,14.21,14.23,14.14,14.19,61751,0
+EWZS.US,D,20250922,000000,13.89,13.98,13.73,13.96,462978,0
+EWZS.US,D,20250923,000000,13.96,14.245,13.96,14.18,140009,0
+EWZS.US,D,20250924,000000,14.12,14.13,14.015,14.04,711160,0
+EWZS.US,D,20250925,000000,13.99,13.99,13.725,13.745,93253,0
+EWZS.US,D,20250926,000000,13.77,13.88,13.77,13.8654,51159,0
+EWZS.US,D,20250929,000000,14.03,14.13,13.96,13.985,149070,0
+EWZS.US,D,20250930,000000,14.06,14.06,13.88,13.9,606914,0
+EWZS.US,D,20251001,000000,13.92,13.93,13.74,13.7849,55884,0
+EWZS.US,D,20251002,000000,13.8199,13.8199,13.495,13.625,1515498,0
+EWZS.US,D,20251003,000000,13.56,13.685,13.52,13.655,104321,0
+EWZS.US,D,20251006,000000,13.69,13.69,13.5401,13.59,112943,0
+EWZS.US,D,20251007,000000,13.44,13.44,13.18,13.245,457938,0
+EWZS.US,D,20251008,000000,13.36,13.3608,13.26,13.3239,156859,0
+EWZS.US,D,20251009,000000,13.34,13.38,13.115,13.155,172924,0
+EWZS.US,D,20251010,000000,13.13,13.135,12.6,12.74,553221,0
+EWZS.US,D,20251013,000000,12.91,12.978,12.83,12.885,156272,0
+EWZS.US,D,20251014,000000,12.75,12.96,12.71,12.8588,214909,0
+EWZS.US,D,20251015,000000,12.92,13.155,12.92,13.1141,129015,0
+EWZS.US,D,20251016,000000,13.06,13.21,12.995,13.0175,82510,0
+EWZS.US,D,20251017,000000,12.97,13.1784,12.91,13.17,77452,0
+EWZS.US,D,20251020,000000,13.332,13.48,13.33,13.435,245094,0
+EWZS.US,D,20251021,000000,13.3,13.4679,13.27,13.35,76053,0
+EWZS.US,D,20251022,000000,13.27,13.35,13.235,13.3053,74260,0
+EWZS.US,D,20251023,000000,13.45,13.51,13.361,13.49,43430,0
+EWZS.US,D,20251024,000000,13.66,13.73,13.4864,13.5318,261446,0
+EWZS.US,D,20251027,000000,13.7,13.72,13.6,13.7,248140,0
+EWZS.US,D,20251028,000000,13.62,13.7,13.58,13.645,208845,0
+EWZS.US,D,20251029,000000,13.77,13.79,13.62,13.6543,372673,0
+EWZS.US,D,20251030,000000,13.56,13.675,13.56,13.65,88594,0
+EWZS.US,D,20251031,000000,13.6889,13.73,13.59,13.725,36630,0
+EWZS.US,D,20251103,000000,13.77,13.82,13.67,13.7,103835,0
+EWZS.US,D,20251104,000000,13.54,13.6449,13.54,13.5942,131005,0
+EWZS.US,D,20251105,000000,13.73,14.02,13.73,14.015,135001,0
+EWZS.US,D,20251106,000000,13.96,13.96,13.81,13.818,38298,0
+EWZS.US,D,20251107,000000,13.7,13.73,13.585,13.705,368342,0
+EWZS.US,D,20251110,000000,13.85,13.95,13.81,13.9267,77390,0
+EWZS.US,D,20251111,000000,14.24,14.34,14.18,14.2335,1615902,0
+EWZS.US,D,20251112,000000,14.18,14.195,14.07,14.175,401208,0
+EWZS.US,D,20251113,000000,14,14.035,13.8104,13.8524,100881,0
+EWZS.US,D,20251114,000000,13.91,14.085,13.91,13.965,135620,0
+EWZS.US,D,20251117,000000,13.86,13.9136,13.67,13.7129,302093,0
+EWZS.US,D,20251118,000000,13.71,13.81,13.6635,13.745,327464,0
+EWZS.US,D,20251119,000000,13.7,13.72,13.59,13.645,89417,0
+EWZS.US,D,20251120,000000,13.74,13.855,13.255,13.2722,252459,0
+EWZS.US,D,20251121,000000,13.3,13.39,13.145,13.3371,185543,0
+EWZS.US,D,20251124,000000,13.46,13.54,13.46,13.5133,44908,0
+EWZS.US,D,20251125,000000,13.47,13.615,13.39,13.5851,124565,0
+EWZS.US,D,20251126,000000,13.77,13.99,13.77,13.9754,207433,0
+EWZS.US,D,20251128,000000,14.04,14.18,13.995,14.1595,341436,0
+EWZS.US,D,20251201,000000,14.04,14.15,13.99,14.05,134770,0
+EWZS.US,D,20251202,000000,14.17,14.3,14.11,14.3,217537,0
+EWZS.US,D,20251203,000000,14.36,14.4365,14.29,14.34,217141,0
+EWZS.US,D,20251204,000000,14.58,14.6235,14.48,14.59,492133,0
+EWZS.US,D,20251205,000000,14.36,14.4,13.36,13.42,889533,0
+EWZS.US,D,20251208,000000,13.64,13.675,13.31,13.4481,223268,0
+EWZS.US,D,20251209,000000,13.11,13.545,13.08,13.4457,234358,0
+EWZS.US,D,20251210,000000,13.4,13.555,13.33,13.4356,92743,0
+EWZS.US,D,20251211,000000,13.575,13.73,13.57,13.6357,75049,0
+EWZS.US,D,20251212,000000,13.86,13.87,13.61,13.715,96017,0
+EWZS.US,D,20251215,000000,13.93,13.95,13.75,13.75,81945,0
+EWZS.US,D,20251216,000000,13.24,13.24,13.01,13.045,198426,0
+EWZS.US,D,20251217,000000,12.78,12.83,12.645,12.7268,139169,0
+EWZS.US,D,20251218,000000,12.67,12.86,12.645,12.78,226867,0
+EWZS.US,D,20251219,000000,12.9,12.96,12.76,12.7695,36186,0
+EWZS.US,D,20251222,000000,12.67,12.7,12.5,12.5747,242027,0
+EWZS.US,D,20251223,000000,12.71,12.93,12.71,12.92,1586135,0
+EWZS.US,D,20251224,000000,13.01,13.1,12.82,12.8363,40107,0
+EWZS.US,D,20251226,000000,12.87,13,12.87,12.98,38497,0
+EWZS.US,D,20251229,000000,12.84,12.86,12.76,12.8235,64108,0
+EWZS.US,D,20251230,000000,12.97,13.08,12.96,13.025,118529,0
+EWZS.US,D,20251231,000000,13.02,13.028,12.87,12.9304,42111,0
+EWZS.US,D,20260102,000000,13.09,13.09,12.96,13.0097,66256,0
+EWZS.US,D,20260105,000000,13.1,13.349,13.1,13.275,106173,0
+EWZS.US,D,20260106,000000,13.49,13.6399,13.44,13.49,146012,0
+EWZS.US,D,20260107,000000,13.34,13.37,13.239,13.3309,161498,0
+EWZS.US,D,20260108,000000,13.36,13.44,13.36,13.42,53004,0
+EWZS.US,D,20260109,000000,13.49,13.61,13.47,13.5103,50421,0
+EWZS.US,D,20260112,000000,13.48,13.6999,13.46,13.6165,1081190,0
+EWZS.US,D,20260113,000000,13.59,13.62,13.3701,13.475,1352830,0
+EWZS.US,D,20260114,000000,13.5,13.65,13.49,13.5866,43040,0
+EWZS.US,D,20260115,000000,13.59,13.73,13.51,13.5266,95430,0
+EWZS.US,D,20260116,000000,13.41,13.43,13.2601,13.365,249171,0
+EWZS.US,D,20260120,000000,13.3,13.54,13.3,13.47,87523,0
+EWZS.US,D,20260121,000000,13.81,14.1,13.75,14.0693,155073,0
+EWZS.US,D,20260122,000000,14.31,14.5999,14.3,14.4322,242286,0
+EWZS.US,D,20260123,000000,14.43,14.8,14.3972,14.6457,142585,0
+EWZS.US,D,20260126,000000,14.62,14.79,14.57,14.7256,191765,0
+EWZS.US,D,20260127,000000,15.15,15.35,15.13,15.3167,399277,0
+EWZS.US,D,20260128,000000,15.53,15.65,15.22,15.5131,249953,0
+EWZS.US,D,20260129,000000,15.61,15.64,14.895,15.3,664530,0
+EWZS.US,D,20260130,000000,15.12,15.17,14.68,14.83,246703,0
+EWZS.US,D,20260202,000000,14.74,15,14.74,14.9863,441684,0
+EWZS.US,D,20260203,000000,15.42,15.46,15.075,15.2494,250410,0
+EWZS.US,D,20260204,000000,15.12,15.12,14.65,14.7872,334056,0
+EWZS.US,D,20260205,000000,14.93,15.05,14.7,14.7301,181181,0
+EWZS.US,D,20260206,000000,14.93,14.98,14.7311,14.9717,142438,0
+EWZS.US,D,20260209,000000,15.05,15.29,15,15.2703,1211937,0
+EWZS.US,D,20260210,000000,15.25,15.32,15.15,15.2372,114120,0
+EWZS.US,D,20260211,000000,15.46,15.66,15.38,15.5549,778303,0
+EWZS.US,D,20260212,000000,15.59,15.61,15.095,15.16,395348,0
+EWZS.US,D,20260213,000000,15.05,15.075,14.65,15.035,268351,0
+EWZS.US,D,20260217,000000,15.05,15.39,14.59,14.94,4247203,0
+EWZS.US,D,20260218,000000,15.13,15.325,14.93,15.09,457743,0
diff --git a/daily/us/nasdaq etfs/fca.us.txt b/daily/us/nasdaq etfs/fca.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..87d12779cd83315f74534895abc81361f5652831
--- /dev/null
+++ b/daily/us/nasdaq etfs/fca.us.txt	
@@ -0,0 +1,3129 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCA.US,D,20110502,000000,18.4678,18.4678,18.4678,18.4678,329.61297571448,0
+FCA.US,D,20110504,000000,17.4016,17.4016,17.3718,17.3718,3300.8385139408,0
+FCA.US,D,20110506,000000,17.7227,17.7227,17.7227,17.7227,1650.4192569704,0
+FCA.US,D,20110509,000000,17.6386,17.7056,17.5724,17.7056,3279.6491083591,0
+FCA.US,D,20110511,000000,17.7056,17.7056,17.7056,17.7056,160.09773106133,0
+FCA.US,D,20110512,000000,17.4483,17.4483,17.4483,17.4483,630.97341065344,0
+FCA.US,D,20110513,000000,17.116,17.116,17.0983,17.0983,475.58443638805,0
+FCA.US,D,20110516,000000,17.3285,17.3786,17.2631,17.2631,1336.1097408426,0
+FCA.US,D,20110517,000000,17.3107,17.3107,17.207,17.207,561.51924791361,0
+FCA.US,D,20110518,000000,17.7227,17.7227,17.7227,17.7227,291.94292134712,0
+FCA.US,D,20110520,000000,17.3846,17.3846,17.3846,17.3846,208.36248821952,0
+FCA.US,D,20110523,000000,17.0389,17.0389,16.9303,16.9905,2667.5107248894,0
+FCA.US,D,20110524,000000,17.0865,17.0865,16.9838,16.9838,494.41946357173,0
+FCA.US,D,20110526,000000,17.1092,17.1092,17.1092,17.1092,246.03254258689,0
+FCA.US,D,20110531,000000,17.2946,17.3703,17.2946,17.3703,1277.2502808937,0
+FCA.US,D,20110603,000000,17.2266,17.2266,17.2139,17.2139,3300.8385139408,0
+FCA.US,D,20110606,000000,17.116,17.116,16.9786,16.9786,3318.4963519255,0
+FCA.US,D,20110607,000000,16.9303,16.9303,16.9303,16.9303,1650.4192569704,0
+FCA.US,D,20110608,000000,16.7416,16.79,16.626,16.626,1205.4417397559,0
+FCA.US,D,20110613,000000,16.0604,16.073,15.9226,15.9226,26453.795679485,0
+FCA.US,D,20110614,000000,16.4425,16.626,16.4425,16.4748,3629.2743004563,0
+FCA.US,D,20110615,000000,16.1785,16.2685,16.1486,16.2309,13130.368325426,0
+FCA.US,D,20110616,000000,16.0637,16.0637,16.0637,16.0637,494.41946357173,0
+FCA.US,D,20110620,000000,15.9889,15.9889,15.9889,15.9889,662.75751902591,0
+FCA.US,D,20110623,000000,16.2498,16.2498,16.2412,16.2498,1863.4905019859,0
+FCA.US,D,20110629,000000,16.9591,16.9591,16.92,16.92,1078.305306266,0
+FCA.US,D,20110630,000000,17.2428,17.2428,17.207,17.207,6241.4571329937,0
+FCA.US,D,20110707,000000,17.6072,17.6072,17.6072,17.6072,978.24422435265,0
+FCA.US,D,20110708,000000,17.6531,17.6531,17.4627,17.4627,3696.3740847982,0
+FCA.US,D,20110711,000000,17.2946,17.2946,16.9887,16.9887,1462.0689851336,0
+FCA.US,D,20110713,000000,17.3004,17.3004,17.1613,17.1613,1659.8367705622,0
+FCA.US,D,20110715,000000,16.7975,16.7975,16.7975,16.7975,653.34000543407,0
+FCA.US,D,20110721,000000,16.6006,16.6006,16.5804,16.5804,813.4377364954,0
+FCA.US,D,20110725,000000,16.7169,16.7231,16.7111,16.7231,1595.0913646183,0
+FCA.US,D,20110728,000000,16.6473,16.6915,16.6473,16.6915,1126.5700634242,0
+FCA.US,D,20110729,000000,16.3968,16.3968,16.3915,16.3915,942.92854838323,0
+FCA.US,D,20110803,000000,15.9728,16.0569,15.9728,16.0569,3544.5166781297,0
+FCA.US,D,20110804,000000,15.8863,15.8863,15.8581,15.8581,653.34000543407,0
+FCA.US,D,20110805,000000,14.7054,15.0018,14.6758,15.0018,3098.3619717162,0
+FCA.US,D,20110809,000000,14.7785,14.7785,14.4897,14.7546,2600.4109405476,0
+FCA.US,D,20110810,000000,14.5883,14.6561,14.2805,14.3622,4724.060255508,0
+FCA.US,D,20110812,000000,14.6307,14.6307,14.408,14.408,490.8878959748,0
+FCA.US,D,20110815,000000,15.0987,15.0987,14.848,14.8659,5110.1783127736,0
+FCA.US,D,20110817,000000,14.9492,15.0018,14.8405,14.8405,1083.0140630619,0
+FCA.US,D,20110822,000000,13.692,13.8499,13.692,13.8499,13979.121737892,0
+FCA.US,D,20110826,000000,13.5347,13.5662,13.5347,13.5475,5214.9481514828,0
+FCA.US,D,20110831,000000,14.5355,14.5355,14.5202,14.5202,587.41741029118,0
+FCA.US,D,20110902,000000,14.5202,14.5202,14.4294,14.4294,3560.9973269155,0
+FCA.US,D,20110912,000000,13.2154,13.2154,13.1051,13.155,2109.5230445727,0
+FCA.US,D,20110913,000000,13.2154,13.222,13.2154,13.222,489.71070677581,0
+FCA.US,D,20110914,000000,12.8576,12.8576,12.7347,12.7973,3430.3293258287,0
+FCA.US,D,20110915,000000,12.9215,12.9215,12.9138,12.9138,1626.8754729908,0
+FCA.US,D,20110922,000000,10.6583,10.6583,10.6583,10.6583,5565.7505327789,0
+FCA.US,D,20110929,000000,11.4935,11.4935,11.4008,11.4212,19663.768379767,0
+FCA.US,D,20110930,000000,10.847,10.847,10.4886,10.4886,4228.4636027373,0
+FCA.US,D,20111003,000000,10.4146,10.4223,10.1963,10.2124,33389.794439878,0
+FCA.US,D,20111011,000000,11.5301,11.666,11.5301,11.666,3160.7529992622,0
+FCA.US,D,20111012,000000,12.1586,12.4151,12.1586,12.4151,1819.9345016236,0
+FCA.US,D,20111014,000000,12.4269,12.4269,12.4269,12.4269,158.92054186234,0
+FCA.US,D,20111018,000000,11.9855,11.9855,11.9855,11.9855,1948.2481243124,0
+FCA.US,D,20111019,000000,11.8018,11.8018,11.8018,11.8018,813.4377364954,0
+FCA.US,D,20111020,000000,11.3891,11.3891,11.3891,11.3891,366.10584088287,0
+FCA.US,D,20111024,000000,12.5401,12.6233,12.4269,12.6233,1968.2603406951,0
+FCA.US,D,20111026,000000,12.5876,12.6181,11.9684,11.9684,2616.8915893333,0
+FCA.US,D,20111031,000000,13.1016,13.1016,13.1016,13.1016,441.44594961762,0
+FCA.US,D,20111101,000000,12.3037,12.5952,12.3037,12.5952,2429.7185066954,0
+FCA.US,D,20111102,000000,13.0378,13.0378,13.0378,13.0378,267.22194816853,0
+FCA.US,D,20111107,000000,13.3522,13.3522,13.3522,13.3522,813.4377364954,0
+FCA.US,D,20111108,000000,13.2603,13.4455,13.1848,13.4455,24729.21350298,0
+FCA.US,D,20111109,000000,13.1185,13.1185,12.6011,12.6011,2041.2460710318,0
+FCA.US,D,20111110,000000,12.8169,12.8169,12.8169,12.8169,489.71070677581,0
+FCA.US,D,20111111,000000,12.8976,12.8976,12.8476,12.8476,1626.8754729908,0
+FCA.US,D,20111115,000000,12.9937,12.9937,12.9937,12.9937,1527.9915802764,0
+FCA.US,D,20111116,000000,12.7304,12.7906,12.7304,12.7906,653.34000543407,0
+FCA.US,D,20111122,000000,12.0899,12.0899,12.0899,12.0899,661.58032982694,0
+FCA.US,D,20111125,000000,11.6955,11.6955,11.6955,11.6955,326.08140811755,0
+FCA.US,D,20111130,000000,12.9708,13.0337,12.9231,13.0337,10197.990030766,0
+FCA.US,D,20111205,000000,12.9556,12.9556,12.9556,12.9556,404.95308444923,0
+FCA.US,D,20111207,000000,12.665,12.665,12.665,12.665,1085.3684414599,0
+FCA.US,D,20111209,000000,12.6726,12.6726,12.6726,12.6726,221.3115694083,0
+FCA.US,D,20111213,000000,11.8937,11.8937,11.8937,11.8937,258.98162377567,0
+FCA.US,D,20111214,000000,11.6107,11.6107,11.5598,11.6031,31492.165451121,0
+FCA.US,D,20111215,000000,11.6531,11.677,11.6531,11.6531,6871.2533544481,0
+FCA.US,D,20111216,000000,12.106,12.106,11.9352,11.9905,2257.8488836442,0
+FCA.US,D,20111220,000000,11.7212,11.7212,11.7212,11.7212,489.71070677581,0
+FCA.US,D,20111221,000000,11.9352,11.9727,11.7235,11.9727,1620.9895269959,0
+FCA.US,D,20111227,000000,12.0575,12.0575,12.0575,12.0575,195.41340703073,0
+FCA.US,D,20111228,000000,11.744,11.744,11.744,11.744,323.72702971959,0
+FCA.US,D,20111229,000000,12.1205,12.1205,12.1205,12.1205,158.92054186234,0
+FCA.US,D,20120104,000000,12.3736,12.3736,12.3736,12.3736,283.70259695425,0
+FCA.US,D,20120105,000000,12.15,12.3421,12.0575,12.3421,6555.7666491214,0
+FCA.US,D,20120106,000000,11.9047,11.9047,11.9047,11.9047,1620.9895269959,0
+FCA.US,D,20120110,000000,12.7133,12.7133,12.619,12.619,20572.55844138,0
+FCA.US,D,20120112,000000,12.7304,12.7304,12.7304,12.7304,2819.3681315579,0
+FCA.US,D,20120113,000000,12.6726,12.6794,12.665,12.6794,945.28292678119,0
+FCA.US,D,20120117,000000,12.8857,12.8857,12.8857,12.8857,811.08335809744,0
+FCA.US,D,20120119,000000,13.262,13.3004,13.262,13.262,497.95103116868,0
+FCA.US,D,20120120,000000,13.1873,13.1873,13.1873,13.1873,760.46422254128,0
+FCA.US,D,20120125,000000,13.2432,13.4658,13.2432,13.4482,5831.7952917485,0
+FCA.US,D,20120126,000000,13.5951,13.5951,13.5951,13.5951,1480.9040123172,0
+FCA.US,D,20120127,000000,13.5103,13.5951,13.506,13.5951,3427.9749474306,0
+FCA.US,D,20120201,000000,13.4047,13.4276,13.4047,13.4276,34663.513153175,0
+FCA.US,D,20120202,000000,13.5449,13.5517,13.5449,13.5517,929.97946719445,0
+FCA.US,D,20120203,000000,13.7489,13.8363,13.7489,13.8363,626.26465385752,0
+FCA.US,D,20120208,000000,14.0825,14.2287,14.0825,14.2287,439.09157121966,0
+FCA.US,D,20120209,000000,14.5031,14.5143,14.3962,14.5143,15410.583803851,0
+FCA.US,D,20120210,000000,14.1999,14.2196,14.0885,14.1133,7612.8825498057,0
+FCA.US,D,20120213,000000,14.1082,14.1082,13.9655,14.0776,602.72086987792,0
+FCA.US,D,20120214,000000,13.9655,13.9723,13.9655,13.9723,709.84508698513,0
+FCA.US,D,20120216,000000,14.1585,14.1585,14.1585,14.1585,231.90627219912,0
+FCA.US,D,20120217,000000,14.3172,14.3665,14.2805,14.2867,1245.4661725212,0
+FCA.US,D,20120221,000000,14.4149,14.4709,14.3622,14.3622,1455.0058499397,0
+FCA.US,D,20120223,000000,14.4233,14.4412,14.3427,14.4294,2005.9303950625,0
+FCA.US,D,20120227,000000,14.3962,14.4412,14.3307,14.4412,3633.9830572522,0
+FCA.US,D,20120228,000000,14.5143,14.5883,14.4149,14.5883,4089.5552772576,0
+FCA.US,D,20120229,000000,14.6748,14.6748,14.6748,14.6748,972.35827835774,0
+FCA.US,D,20120301,000000,14.4599,14.4599,14.3834,14.3962,802.84303370457,0
+FCA.US,D,20120307,000000,13.782,13.9858,13.782,13.8864,18144.017123884,0
+FCA.US,D,20120308,000000,14.0207,14.1642,14.0148,14.1328,19597.845784624,0
+FCA.US,D,20120309,000000,14.2518,14.3665,14.2364,14.2567,10069.676408078,0
+FCA.US,D,20120312,000000,14.1744,14.1744,14.0148,14.1397,9960.1978125724,0
+FCA.US,D,20120313,000000,14.0946,14.2518,14.0946,14.2518,1778.7328796593,0
+FCA.US,D,20120314,000000,14.3358,14.3784,14.127,14.127,9494.0308897762,0
+FCA.US,D,20120315,000000,14.0386,14.1193,14.0105,14.1193,5505.713883631,0
+FCA.US,D,20120316,000000,14.0582,14.2237,14.0207,14.1999,12472.319563195,0
+FCA.US,D,20120319,000000,13.8057,13.9477,13.8057,13.8534,12408.751346452,0
+FCA.US,D,20120320,000000,13.4431,13.5321,13.4431,13.4658,4694.6305255335,0
+FCA.US,D,20120321,000000,13.2927,13.4047,13.2807,13.3777,7398.6341155913,0
+FCA.US,D,20120322,000000,13.3223,13.3223,13.1074,13.2493,12511.166806763,0
+FCA.US,D,20120323,000000,13.3004,13.3004,13.3004,13.3004,894.66379122504,0
+FCA.US,D,20120326,000000,13.5103,13.5321,13.3656,13.5321,4561.6081460487,0
+FCA.US,D,20120327,000000,13.5782,13.6614,13.5705,13.6155,12631.240105059,0
+FCA.US,D,20120328,000000,13.386,13.4047,13.2069,13.2756,12267.488642573,0
+FCA.US,D,20120329,000000,13.1507,13.1507,13.0337,13.0582,3318.4963519255,0
+FCA.US,D,20120330,000000,13.2807,13.3802,13.2351,13.3802,11043.211875634,0
+FCA.US,D,20120402,000000,13.3921,13.3921,13.386,13.386,323.72702971959,0
+FCA.US,D,20120403,000000,13.5951,13.7233,13.5194,13.5595,10009.63975893,0
+FCA.US,D,20120404,000000,13.342,13.4218,13.2681,13.4099,12767.79405214,0
+FCA.US,D,20120405,000000,13.5595,13.8602,13.5595,13.8159,18302.937665745,0
+FCA.US,D,20120409,000000,13.6896,13.6896,13.6896,13.6896,323.72702971959,0
+FCA.US,D,20120410,000000,13.342,13.3656,13.342,13.3656,1130.1016310211,0
+FCA.US,D,20120416,000000,13.5646,13.5646,13.5646,13.5646,165.98367705622,0
+FCA.US,D,20120418,000000,13.5951,13.5951,13.5951,13.5951,334.3217325104,0
+FCA.US,D,20120420,000000,13.8422,13.8422,13.7293,13.7998,2918.2520242722,0
+FCA.US,D,20120425,000000,13.506,13.5135,13.4712,13.4974,1393.7920115927,0
+FCA.US,D,20120426,000000,13.5782,13.7616,13.5782,13.7293,9251.5299147863,0
+FCA.US,D,20120427,000000,13.5951,13.7293,13.5951,13.7012,8908.967857883,0
+FCA.US,D,20120430,000000,13.5892,13.777,13.5892,13.7301,17493.031496848,0
+FCA.US,D,20120501,000000,13.6155,13.8226,13.6155,13.8226,11337.509175379,0
+FCA.US,D,20120502,000000,13.8864,13.9477,13.8864,13.9477,8101.4160673826,0
+FCA.US,D,20120503,000000,13.7233,13.7233,13.7233,13.7233,1712.8102845164,0
+FCA.US,D,20120504,000000,13.7743,13.7743,13.5383,13.5383,846.39903406684,0
+FCA.US,D,20120507,000000,13.3656,13.4907,13.3156,13.4907,1052.4071438884,0
+FCA.US,D,20120508,000000,13.3284,13.3546,13.1569,13.257,9697.6846211999,0
+FCA.US,D,20120509,000000,12.9512,12.9834,12.9037,12.9834,9993.1591101439,0
+FCA.US,D,20120510,000000,12.7915,12.8925,12.7915,12.8925,3113.6654313029,0
+FCA.US,D,20120511,000000,12.8485,12.8485,12.7201,12.7201,4410.9279285792,0
+FCA.US,D,20120514,000000,12.4739,12.5401,12.4739,12.5401,5788.2392913862,0
+FCA.US,D,20120516,000000,12.3915,12.3915,12.3293,12.3915,2373.2134251443,0
+FCA.US,D,20120517,000000,12.337,12.337,12.2037,12.2538,3744.6388419563,0
+FCA.US,D,20120518,000000,11.9905,11.9905,11.5376,11.8978,1080.6596846639,0
+FCA.US,D,20120521,000000,11.9905,12.1977,11.9905,12.1977,3366.7611090838,0
+FCA.US,D,20120522,000000,12.4739,12.4739,12.4534,12.4534,487.35632837785,0
+FCA.US,D,20120523,000000,12.2366,12.2366,12.2366,12.2366,323.72702971959,0
+FCA.US,D,20120524,000000,12.1128,12.1128,12.1128,12.1128,834.62714207704,0
+FCA.US,D,20120525,000000,12.0761,12.0761,12.0761,12.0761,323.72702971959,0
+FCA.US,D,20120529,000000,12.5759,12.5759,12.5759,12.5759,255.45005617873,0
+FCA.US,D,20120531,000000,12.4961,12.7379,12.325,12.5067,13142.140217416,0
+FCA.US,D,20120601,000000,12.1698,12.1698,12.1698,12.1698,323.72702971959,0
+FCA.US,D,20120607,000000,12.6301,12.6301,12.6301,12.6301,380.23211127064,0
+FCA.US,D,20120608,000000,12.5511,12.5511,12.5511,12.5511,158.92054186234,0
+FCA.US,D,20120612,000000,12.9369,12.9369,12.9369,12.9369,2266.0892080371,0
+FCA.US,D,20120613,000000,12.9157,12.9573,12.9157,12.9573,1418.5129847713,0
+FCA.US,D,20120614,000000,12.7574,12.7574,12.6676,12.7507,1343.1728760365,0
+FCA.US,D,20120619,000000,13.1569,13.173,13.1569,13.173,1035.9264951027,0
+FCA.US,D,20120620,000000,12.9231,12.9231,12.9231,12.9231,158.92054186234,0
+FCA.US,D,20120622,000000,12.3014,12.4873,12.3014,12.4873,1118.3297390313,0
+FCA.US,D,20120625,000000,12.1576,12.1824,12.1458,12.1824,2082.4476929962,0
+FCA.US,D,20120626,000000,12.2555,12.2555,12.2555,12.2555,157.74335266337,0
+FCA.US,D,20120628,000000,12.2496,12.2555,12.2496,12.2555,317.84108372468,0
+FCA.US,D,20120703,000000,13.0251,13.0251,13.0251,13.0251,951.1688727761,0
+FCA.US,D,20120705,000000,12.9325,12.9325,12.9325,12.9325,234.26065059708,0
+FCA.US,D,20120706,000000,13.0617,13.0617,13.0251,13.0251,2082.4476929962,0
+FCA.US,D,20120709,000000,12.9325,12.9325,12.8739,12.8739,1281.9590376895,0
+FCA.US,D,20120710,000000,12.8381,12.8381,12.7143,12.7259,572.11395070443,0
+FCA.US,D,20120713,000000,12.6376,12.6376,12.6376,12.6376,1058.2930898833,0
+FCA.US,D,20120716,000000,12.6456,12.6456,12.6456,12.6456,317.84108372468,0
+FCA.US,D,20120720,000000,12.3941,12.3941,12.3941,12.3941,323.72702971959,0
+FCA.US,D,20120730,000000,12.3762,12.3762,12.3694,12.3694,643.92249184223,0
+FCA.US,D,20120731,000000,12.4236,12.4236,12.4236,12.4236,801.6658445056,0
+FCA.US,D,20120803,000000,12.6794,12.6794,12.6794,12.6794,223.66594780626,0
+FCA.US,D,20120806,000000,12.7608,12.7608,12.7608,12.7608,482.64757158193,0
+FCA.US,D,20120807,000000,12.8007,12.8007,12.7728,12.7728,317.84108372468,0
+FCA.US,D,20120808,000000,12.6794,12.6794,12.6794,12.6794,346.09362450022,0
+FCA.US,D,20120809,000000,12.9529,12.9529,12.7429,12.7429,1107.7350362405,0
+FCA.US,D,20120810,000000,12.6456,12.6456,12.6456,12.6456,461.45816600029,0
+FCA.US,D,20120813,000000,12.574,12.6054,12.574,12.6054,808.72897969948,0
+FCA.US,D,20120815,000000,12.4951,12.4951,12.4951,12.4951,271.93070496445,0
+FCA.US,D,20120817,000000,12.6726,12.6726,12.6726,12.6726,222.48875860728,0
+FCA.US,D,20120820,000000,12.5255,12.7014,12.2375,12.7014,7478.6829811219,0
+FCA.US,D,20120821,000000,12.5434,12.5434,12.5382,12.5382,1298.4396864753,0
+FCA.US,D,20120822,000000,12.5205,12.5205,12.3762,12.4017,880.53752083727,0
+FCA.US,D,20120823,000000,12.3872,12.3872,12.3872,12.3872,236.61502899504,0
+FCA.US,D,20120824,000000,12.4067,12.4304,12.4067,12.4304,2158.9649909299,0
+FCA.US,D,20120829,000000,12.2046,12.2046,12.2046,12.2046,317.84108372468,0
+FCA.US,D,20120830,000000,12.0625,12.0625,12.0497,12.0556,1281.9590376895,0
+FCA.US,D,20120831,000000,12.0865,12.1238,12.0746,12.1238,3181.9424048438,0
+FCA.US,D,20120905,000000,11.683,12.0287,11.683,11.683,1110.0894146384,0
+FCA.US,D,20120906,000000,12.2547,12.2614,12.2547,12.2614,1384.3744980009,0
+FCA.US,D,20120907,000000,12.5961,12.5961,12.4961,12.5392,953.52325117406,0
+FCA.US,D,20120911,000000,12.4823,12.4823,12.4823,12.4823,248.38692098485,0
+FCA.US,D,20120912,000000,12.4951,12.6223,12.4951,12.5943,3676.3618684155,0
+FCA.US,D,20120913,000000,13.0064,13.0438,13.0003,13.0438,2015.3479086543,0
+FCA.US,D,20120918,000000,12.7097,12.732,12.6886,12.6886,6694.674974601,0
+FCA.US,D,20120919,000000,12.8161,12.8526,12.7829,12.7829,1500.9162286999,0
+FCA.US,D,20120920,000000,12.7618,12.7618,12.7379,12.7379,840.51308807195,0
+FCA.US,D,20120921,000000,12.8426,12.8426,12.7756,12.7756,3978.8994925535,0
+FCA.US,D,20120925,000000,12.8426,12.8426,12.5647,12.5647,2401.4659659198,0
+FCA.US,D,20120928,000000,12.8908,12.8908,12.8161,12.8161,481.47038238294,0
+FCA.US,D,20121001,000000,12.9842,12.9842,12.9842,12.9842,316.66389452571,0
+FCA.US,D,20121005,000000,13.3683,13.3683,13.2807,13.2807,1272.5415240977,0
+FCA.US,D,20121008,000000,13.0597,13.0597,13.0597,13.0597,428.49686842883,0
+FCA.US,D,20121009,000000,13.0362,13.0362,12.8908,12.9231,5315.0092333961,0
+FCA.US,D,20121010,000000,13.0285,13.0285,13.0285,13.0285,795.77989851069,0
+FCA.US,D,20121012,000000,13.3614,13.3614,13.3614,13.3614,1591.5597970213,0
+FCA.US,D,20121018,000000,13.833,13.833,13.833,13.833,682.76973540858,0
+FCA.US,D,20121019,000000,13.6196,13.6196,13.6196,13.6196,316.66389452571,0
+FCA.US,D,20121025,000000,13.8031,13.9588,13.8031,13.9588,1910.5780699451,0
+FCA.US,D,20121026,000000,13.7574,13.7574,13.7574,13.7574,444.97751721456,0
+FCA.US,D,20121031,000000,13.9399,13.9399,13.7079,13.7079,2241.3682348585,0
+FCA.US,D,20121101,000000,14.0792,14.2739,14.0792,14.2552,1051.2299546894,0
+FCA.US,D,20121102,000000,14.3035,14.3035,14.1226,14.1421,11240.979661063,0
+FCA.US,D,20121105,000000,14.3307,14.3307,14.3307,14.3307,156.56616346438,0
+FCA.US,D,20121106,000000,14.2339,14.2968,14.2339,14.2339,3253.7509459816,0
+FCA.US,D,20121107,000000,13.9655,13.9858,13.9655,13.9858,952.34606197507,0
+FCA.US,D,20121108,000000,13.8397,13.8397,13.8397,13.8397,1910.5780699451,0
+FCA.US,D,20121109,000000,14.0656,14.0656,14.0656,14.0656,241.32378579096,0
+FCA.US,D,20121113,000000,13.7631,13.7631,13.7446,13.7446,668.64346502082,0
+FCA.US,D,20121115,000000,13.833,13.833,13.6621,13.6621,815.79211489336,0
+FCA.US,D,20121116,000000,13.6775,13.6775,13.6775,13.6775,3502.1378669664,0
+FCA.US,D,20121121,000000,14.0038,14.059,14.0038,14.0215,1918.818394338,0
+FCA.US,D,20121126,000000,14.2618,14.2857,14.1285,14.2857,2306.1136408025,0
+FCA.US,D,20121127,000000,14.205,14.205,14.0835,14.0835,1788.1503932511,0
+FCA.US,D,20121128,000000,14.2171,14.3307,14.1676,14.3307,2329.6574247821,0
+FCA.US,D,20121129,000000,14.3113,14.3162,14.2968,14.3162,795.77989851069,0
+FCA.US,D,20121130,000000,14.4931,14.4931,14.3724,14.3724,1471.4864987254,0
+FCA.US,D,20121203,000000,14.4387,14.4997,14.4387,14.4997,639.21373504631,0
+FCA.US,D,20121205,000000,14.7581,14.8659,14.7581,14.814,3340.8629467061,0
+FCA.US,D,20121206,000000,14.82,14.8659,14.8006,14.8659,1232.5170913324,0
+FCA.US,D,20121207,000000,14.9976,15.0094,14.9976,14.9976,316.66389452571,0
+FCA.US,D,20121210,000000,15.0962,15.1972,15.0962,15.1327,1989.4497462768,0
+FCA.US,D,20121211,000000,14.9754,15.0442,14.9635,14.9635,3035.9709441702,0
+FCA.US,D,20121212,000000,15.1216,15.2287,15.1216,15.1283,480.29319318397,0
+FCA.US,D,20121213,000000,15.1175,15.1175,14.883,14.8949,1433.816444358,0
+FCA.US,D,20121214,000000,15.1036,15.1175,15.0834,15.1175,3944.761005783,0
+FCA.US,D,20121217,000000,15.1283,15.1657,15.0962,15.1327,9951.9574881795,0
+FCA.US,D,20121218,000000,14.9901,15.2227,14.9901,15.2227,44934.488914277,0
+FCA.US,D,20121219,000000,15.1803,15.2337,15.1803,15.1921,5596.3574519524,0
+FCA.US,D,20121220,000000,15.1582,15.1803,15.1582,15.1803,639.21373504631,0
+FCA.US,D,20121221,000000,15.1175,15.2049,15.1123,15.2049,23454.317600483,0
+FCA.US,D,20121224,000000,15.5558,15.5558,15.1657,15.2176,16156.921756004,0
+FCA.US,D,20121226,000000,15.3553,15.4793,15.3357,15.4793,16378.233325414,0
+FCA.US,D,20121227,000000,15.5227,15.5227,15.1735,15.2984,8471.0534758623,0
+FCA.US,D,20121228,000000,15.3858,15.498,15.3858,15.498,2459.1482366698,0
+FCA.US,D,20121231,000000,15.5701,15.7963,15.5701,15.7963,12612.405077875,0
+FCA.US,D,20130102,000000,16.2719,16.2898,15.9209,16.1827,5384.463396136,0
+FCA.US,D,20130103,000000,16.4732,16.4732,16.1656,16.2972,10320.41770746,0
+FCA.US,D,20130107,000000,16.434,16.5053,16.434,16.5053,316.66389452571,0
+FCA.US,D,20130108,000000,16.1537,16.2658,16.1537,16.2658,2905.3029430834,0
+FCA.US,D,20130109,000000,16.5479,16.5911,16.3424,16.53,6726.4590829735,0
+FCA.US,D,20130110,000000,16.6371,16.7118,16.53,16.6371,107870.55505936,0
+FCA.US,D,20130111,000000,16.2454,16.434,16.2208,16.4239,16912.67722175,0
+FCA.US,D,20130114,000000,16.6371,16.6371,16.4995,16.5327,1434.993633557,0
+FCA.US,D,20130115,000000,16.4545,16.4995,16.378,16.378,3520.9728941501,0
+FCA.US,D,20130116,000000,16.2275,16.4732,16.2275,16.3703,4190.7935483699,0
+FCA.US,D,20130117,000000,16.2098,16.2898,16.0629,16.2531,87971.348839798,0
+FCA.US,D,20130118,000000,16.2531,16.2531,16.0756,16.0756,7053.71768029,0
+FCA.US,D,20130122,000000,16.2846,16.3551,16.214,16.3424,21514.309800564,0
+FCA.US,D,20130123,000000,16.1785,16.1785,16.0696,16.1724,12568.849077514,0
+FCA.US,D,20130124,000000,16.1537,16.158,16.1257,16.1257,37469.932203544,0
+FCA.US,D,20130125,000000,15.7129,15.9584,15.7129,15.8377,19222.32243015,0
+FCA.US,D,20130128,000000,15.983,15.983,15.8377,15.9524,20709.112388462,0
+FCA.US,D,20130130,000000,16.2658,16.3109,16.2098,16.2531,29599.245219161,0
+FCA.US,D,20130131,000000,16.09,16.158,16.0756,16.09,4627.5307411916,0
+FCA.US,D,20130201,000000,16.1341,16.2098,16.0629,16.1827,12732.478376171,0
+FCA.US,D,20130204,000000,15.9337,15.9337,15.7059,15.7766,22485.490889722,0
+FCA.US,D,20130205,000000,15.7571,15.9712,15.7571,15.9712,2728.7245632363,0
+FCA.US,D,20130206,000000,15.7723,15.808,15.7571,15.7808,6898.3287060246,0
+FCA.US,D,20130207,000000,15.3416,15.5745,15.3416,15.4861,31474.507613138,0
+FCA.US,D,20130208,000000,15.814,15.8257,15.814,15.8257,363.75146248491,0
+FCA.US,D,20130211,000000,15.6729,15.7001,15.6729,15.7001,2294.3417488126,0
+FCA.US,D,20130212,000000,15.7876,15.8878,15.7876,15.8446,3369.1154874817,0
+FCA.US,D,20130213,000000,15.9074,15.983,15.8597,15.8597,46974.557796111,0
+FCA.US,D,20130214,000000,15.9889,16.0449,15.9889,16.0272,19631.984271396,0
+FCA.US,D,20130215,000000,16.1257,16.142,16.1257,16.142,480.29319318397,0
+FCA.US,D,20130219,000000,15.8692,15.9446,15.7723,15.8597,7320.9396284586,0
+FCA.US,D,20130220,000000,15.7129,15.7723,15.6364,15.6628,2439.1360202872,0
+FCA.US,D,20130221,000000,15.4793,15.5558,15.1921,15.1921,3472.7081369919,0
+FCA.US,D,20130222,000000,15.4793,15.4793,15.3611,15.3611,6940.707517188,0
+FCA.US,D,20130225,000000,15.2652,15.2984,14.9901,14.9976,6757.066002147,0
+FCA.US,D,20130226,000000,14.9508,14.9508,14.888,14.888,1418.5129847713,0
+FCA.US,D,20130227,000000,15.2984,15.3995,15.2984,15.3995,1611.5720134041,0
+FCA.US,D,20130228,000000,15.6118,15.6729,15.5055,15.5055,14075.651252207,0
+FCA.US,D,20130301,000000,15.4861,15.5617,15.4674,15.5379,3797.6123559105,0
+FCA.US,D,20130304,000000,15.0034,15.0596,15.0034,15.0392,776.94487132701,0
+FCA.US,D,20130305,000000,15.2719,15.3213,15.2108,15.3034,1008.8511435261,0
+FCA.US,D,20130306,000000,15.4487,15.4487,15.4487,15.4487,169.51524465317,0
+FCA.US,D,20130307,000000,15.4359,15.4733,15.4231,15.4231,65456.428220101,0
+FCA.US,D,20130308,000000,15.5227,15.5227,15.5107,15.5227,1476.1952555214,0
+FCA.US,D,20130312,000000,15.0215,15.1735,14.9203,14.933,18234.660692205,0
+FCA.US,D,20130313,000000,14.6561,14.6561,14.554,14.6315,10498.173276506,0
+FCA.US,D,20130314,000000,14.7513,14.8949,14.7513,14.8949,1998.8672598686,0
+FCA.US,D,20130315,000000,14.2857,14.4098,14.2857,14.4098,1625.6982837918,0
+FCA.US,D,20130319,000000,14.3563,14.3563,14.1039,14.1039,3405.6083526501,0
+FCA.US,D,20130320,000000,14.532,14.6136,14.487,14.6136,3502.1378669664,0
+FCA.US,D,20130322,000000,14.7189,14.7189,14.5993,14.5993,999.43362993429,0
+FCA.US,D,20130325,000000,14.5491,14.5491,14.5135,14.5135,1058.2930898833,0
+FCA.US,D,20130326,000000,14.6051,14.6391,14.4804,14.5135,3924.7487894004,0
+FCA.US,D,20130327,000000,14.5806,14.6188,14.4735,14.4735,2839.3803479405,0
+FCA.US,D,20130328,000000,14.4735,14.4735,14.398,14.4029,3180.7652156449,0
+FCA.US,D,20130401,000000,14.3162,14.3162,14.0903,14.1226,1310.2115784651,0
+FCA.US,D,20130402,000000,14.1618,14.1618,14.0903,14.0903,12625.354159064,0
+FCA.US,D,20130403,000000,13.7574,13.8517,13.6146,13.6954,145292.22250575,0
+FCA.US,D,20130404,000000,13.6699,13.8712,13.652,13.8712,2481.5148314505,0
+FCA.US,D,20130405,000000,13.4311,13.4753,13.3232,13.4753,2375.5678035423,0
+FCA.US,D,20130408,000000,13.387,13.5578,13.387,13.4685,4580.4431732324,0
+FCA.US,D,20130409,000000,13.7079,13.8117,13.6954,13.8117,1537.4090938682,0
+FCA.US,D,20130410,000000,13.9655,13.9918,13.9655,13.9918,609.7840050718,0
+FCA.US,D,20130411,000000,13.9009,14.0148,13.9009,14.0148,2018.8794762513,0
+FCA.US,D,20130412,000000,13.7504,13.8076,13.6563,13.8076,5745.860480223,0
+FCA.US,D,20130415,000000,13.4311,13.4311,13.4311,13.4311,629.79622145447,0
+FCA.US,D,20130416,000000,13.7301,13.777,13.7079,13.7631,856.99373685767,0
+FCA.US,D,20130417,000000,13.4455,13.5629,13.4455,13.5356,1821.1116908225,0
+FCA.US,D,20130418,000000,13.5764,13.6087,13.5026,13.5026,95777.290418237,0
+FCA.US,D,20130419,000000,14.0284,14.0284,14.0284,14.0284,47656.15034232,0
+FCA.US,D,20130424,000000,14.2424,14.3724,14.2424,14.3724,2156.6106125319,0
+FCA.US,D,20130425,000000,14.4557,14.4557,14.4557,14.4557,639.21373504631,0
+FCA.US,D,20130426,000000,14.2857,14.2857,14.2857,14.2857,327.25859731652,0
+FCA.US,D,20130429,000000,14.4318,14.4318,14.2968,14.3113,3875.3068430432,0
+FCA.US,D,20130430,000000,14.4666,14.4666,14.4666,14.4666,156.56616346438,0
+FCA.US,D,20130501,000000,14.3035,14.3035,14.3035,14.3035,401.42151685229,0
+FCA.US,D,20130502,000000,14.2552,14.4735,14.2552,14.3791,639.21373504631,0
+FCA.US,D,20130503,000000,14.6629,14.6629,14.6629,14.6629,1272.5415240977,0
+FCA.US,D,20130506,000000,14.6511,14.6511,14.5873,14.5873,3369.1154874817,0
+FCA.US,D,20130507,000000,14.8659,14.9976,14.8659,14.9203,9991.981920945,0
+FCA.US,D,20130508,000000,15.0442,15.1123,15.0341,15.0341,3659.8812196298,0
+FCA.US,D,20130509,000000,14.9705,14.9823,14.9705,14.9705,639.21373504631,0
+FCA.US,D,20130510,000000,15.0273,15.0273,15.0273,15.0273,231.90627219912,0
+FCA.US,D,20130513,000000,14.8761,14.8761,14.8761,14.8761,353.1567596941,0
+FCA.US,D,20130514,000000,14.7581,14.7631,14.7581,14.7631,836.981520475,0
+FCA.US,D,20130515,000000,14.6943,14.6943,14.6943,14.6943,420.25654403597,0
+FCA.US,D,20130516,000000,14.814,14.814,14.814,14.814,384.94086806656,0
+FCA.US,D,20130517,000000,14.883,14.883,14.883,14.883,238.969407393,0
+FCA.US,D,20130520,000000,14.8327,14.8327,14.8327,14.8327,316.66389452571,0
+FCA.US,D,20130521,000000,14.7691,14.82,14.7691,14.82,527.38076114318,0
+FCA.US,D,20130522,000000,14.7631,14.7631,14.4496,14.4496,1575.0791482356,0
+FCA.US,D,20130524,000000,14.1421,14.2676,14.1421,14.2552,35001.366453282,0
+FCA.US,D,20130528,000000,14.4735,14.5806,14.4098,14.4387,32389.183620745,0
+FCA.US,D,20130529,000000,14.2424,14.3698,14.2424,14.3307,38662.42486211,0
+FCA.US,D,20130530,000000,14.2916,14.3503,14.2916,14.3503,10660.625385966,0
+FCA.US,D,20130531,000000,14.1473,14.205,13.8941,14.0122,29040.080349646,0
+FCA.US,D,20130603,000000,13.9204,13.979,13.9204,13.9273,11139.741389951,0
+FCA.US,D,20130604,000000,13.997,13.997,13.8617,13.889,2392.048452328,0
+FCA.US,D,20130605,000000,13.7249,13.7249,13.5202,13.6775,7320.9396284586,0
+FCA.US,D,20130606,000000,13.5865,13.6775,13.465,13.6128,9386.906672669,0
+FCA.US,D,20130607,000000,13.6189,13.7199,13.5331,13.6316,894.66379122504,0
+FCA.US,D,20130610,000000,13.5629,13.5892,13.4386,13.4386,2437.9588310883,0
+FCA.US,D,20130611,000000,13.173,13.173,12.8935,13.0932,20254.717357656,0
+FCA.US,D,20130612,000000,13.1781,13.1781,12.9785,12.9902,4838.247607809,0
+FCA.US,D,20130613,000000,13.0981,13.1856,13.0981,13.1856,7001.9213555349,0
+FCA.US,D,20130614,000000,12.9486,12.9486,12.7363,12.873,57666.967290449,0
+FCA.US,D,20130617,000000,13.0182,13.0736,13.0182,13.0736,669.82065421979,0
+FCA.US,D,20130618,000000,13.2069,13.2781,13.1805,13.1805,3722.2722471757,0
+FCA.US,D,20130619,000000,12.9325,12.9325,12.9325,12.9325,280.17102935732,0
+FCA.US,D,20130621,000000,12.2257,12.4951,12.2257,12.4951,1576.2563374346,0
+FCA.US,D,20130624,000000,11.6844,12.1486,11.6844,11.8842,6000.1333472026,0
+FCA.US,D,20130625,000000,11.9818,12.0254,11.9361,12.0254,2841.7347263385,0
+FCA.US,D,20130626,000000,12.3345,12.365,12.2767,12.2886,1087.7228198578,0
+FCA.US,D,20130627,000000,12.3982,12.4559,12.3277,12.3523,6349.7585392999,0
+FCA.US,D,20130628,000000,12.3023,12.3523,12.3023,12.3523,709.84508698513,0
+FCA.US,D,20130701,000000,12.3523,12.3581,12.3523,12.3581,4795.8687966458,0
+FCA.US,D,20130703,000000,12.1273,12.1273,12.1273,12.1273,466.16692279621,0
+FCA.US,D,20130705,000000,12.089,12.1077,12.089,12.1077,466.16692279621,0
+FCA.US,D,20130708,000000,12.1077,12.1486,11.8969,12.0968,66477.051255618,0
+FCA.US,D,20130709,000000,12.1918,12.1918,12.1671,12.1849,1636.2929865826,0
+FCA.US,D,20130711,000000,12.5144,12.7006,12.5144,12.7006,2156.6106125319,0
+FCA.US,D,20130712,000000,12.5264,12.5264,12.4951,12.4951,898.19535882198,0
+FCA.US,D,20130716,000000,12.7143,12.7143,12.7143,12.7143,154.21178506642,0
+FCA.US,D,20130717,000000,12.919,12.919,12.873,12.873,915.85319680668,0
+FCA.US,D,20130718,000000,12.9121,12.9121,12.9121,12.9121,154.21178506642,0
+FCA.US,D,20130719,000000,12.6436,12.6777,12.6436,12.6565,1712.8102845164,0
+FCA.US,D,20130722,000000,12.822,12.873,12.7746,12.873,3267.8772163694,0
+FCA.US,D,20130723,000000,12.9758,13.0727,12.9758,13.0472,2319.0627219912,0
+FCA.US,D,20130724,000000,13.2655,13.2655,12.9443,12.9443,1943.5393675165,0
+FCA.US,D,20130725,000000,13.1365,13.1365,13.1365,13.1365,702.78195179125,0
+FCA.US,D,20130729,000000,12.8526,12.8526,12.8161,12.8358,1398.5007683886,0
+FCA.US,D,20130730,000000,12.7525,12.8586,12.7143,12.7143,4356.7772254261,0
+FCA.US,D,20130731,000000,12.7687,12.9121,12.7687,12.8788,5916.5529140751,0
+FCA.US,D,20130801,000000,13.2069,13.2529,13.1185,13.1882,6911.2777872134,0
+FCA.US,D,20130802,000000,13.1118,13.3284,13.0981,13.2001,5916.5529140751,0
+FCA.US,D,20130805,000000,13.0871,13.1237,13.0871,13.1051,1301.9712540722,0
+FCA.US,D,20130806,000000,12.9887,13.0589,12.9887,13.0589,2408.5291011137,0
+FCA.US,D,20130808,000000,12.9615,13.149,12.9615,13.149,934.68822399037,0
+FCA.US,D,20130813,000000,13.7887,13.9459,13.7463,13.7887,12764.262484544,0
+FCA.US,D,20130814,000000,14.0156,14.0614,13.8687,13.8687,6385.0742152692,0
+FCA.US,D,20130815,000000,13.7804,13.7804,13.5815,13.5815,1816.4029340266,0
+FCA.US,D,20130816,000000,13.7887,13.7887,13.6699,13.6699,832.27276367908,0
+FCA.US,D,20130819,000000,13.5397,13.5397,13.5397,13.5397,623.91027545956,0
+FCA.US,D,20130820,000000,13.4524,13.5543,13.3938,13.4126,32192.593024515,0
+FCA.US,D,20130823,000000,13.6002,13.6002,13.5815,13.5815,1618.6351485979,0
+FCA.US,D,20130826,000000,13.7199,13.7199,13.7037,13.7199,1101.8490902456,0
+FCA.US,D,20130828,000000,13.5103,13.5103,13.5103,13.5103,1398.5007683886,0
+FCA.US,D,20130830,000000,13.4694,13.4907,13.4694,13.4907,501.48259876561,0
+FCA.US,D,20130904,000000,13.9101,14.0369,13.9101,14.0122,104366.062814,0
+FCA.US,D,20130905,000000,14.0487,14.0487,14.0369,14.0369,3116.0198097009,0
+FCA.US,D,20130906,000000,13.8941,14.1609,13.8806,14.1277,2675.7510492822,0
+FCA.US,D,20130909,000000,14.0995,14.0995,14.0045,14.0292,2432.0728850933,0
+FCA.US,D,20130910,000000,14.3842,14.3842,14.3282,14.3335,4516.8749564875,0
+FCA.US,D,20130911,000000,14.3868,14.3937,14.3453,14.3453,3192.5371076346,0
+FCA.US,D,20130912,000000,14.0675,14.126,14.0539,14.126,9155.00040047,0
+FCA.US,D,20130913,000000,14.1473,14.1473,14.1473,14.1473,608.60681587282,0
+FCA.US,D,20130918,000000,14.2874,14.8074,14.2874,14.464,10678.28322395,0
+FCA.US,D,20130919,000000,14.4897,14.6271,14.4328,14.6271,2955.9220786395,0
+FCA.US,D,20130923,000000,14.4761,14.4761,14.4761,14.4761,1546.8266074602,0
+FCA.US,D,20130924,000000,14.4514,14.4514,14.3139,14.4029,1652.7736353683,0
+FCA.US,D,20130925,000000,14.2178,14.2178,14.2178,14.2178,308.42357013284,0
+FCA.US,D,20130927,000000,14.3335,14.3409,14.3335,14.3409,3241.9790539917,0
+FCA.US,D,20131001,000000,14.5296,14.537,14.4514,14.4514,1002.9651975312,0
+FCA.US,D,20131002,000000,14.6457,14.7037,14.5143,14.7037,10905.480739354,0
+FCA.US,D,20131003,000000,14.5438,14.5438,14.4175,14.5108,7103.1596266472,0
+FCA.US,D,20131004,000000,14.7037,14.7037,14.7037,14.7037,461.45816600029,0
+FCA.US,D,20131007,000000,14.6457,14.6773,14.6457,14.6773,1066.5334142762,0
+FCA.US,D,20131010,000000,14.9807,15.0145,14.9807,15.0094,3241.9790539917,0
+FCA.US,D,20131011,000000,14.9492,15.2091,14.9492,15.0978,55274.91883812,0
+FCA.US,D,20131014,000000,15.1182,15.2727,15.0264,15.2727,26399.644976332,0
+FCA.US,D,20131015,000000,15.1336,15.1336,14.962,14.9882,16439.44716376,0
+FCA.US,D,20131016,000000,15.0145,15.1182,15.0145,15.0333,43073.35279069,0
+FCA.US,D,20131017,000000,15.1489,15.1489,15.0205,15.1412,86319.75239363,0
+FCA.US,D,20131018,000000,15.2602,15.2602,15.17,15.2278,43691.377120154,0
+FCA.US,D,20131021,000000,15.2278,15.2659,15.1336,15.1336,5868.2881569168,0
+FCA.US,D,20131023,000000,14.8074,14.9552,14.8074,14.871,12218.046696216,0
+FCA.US,D,20131024,000000,14.9552,14.9552,14.7282,14.7682,1192.4926585671,0
+FCA.US,D,20131025,000000,14.8974,14.8974,14.8592,14.8592,316.66389452571,0
+FCA.US,D,20131028,000000,14.781,14.781,14.781,14.781,1080.6596846639,0
+FCA.US,D,20131029,000000,14.7106,14.736,14.7106,14.7282,4939.4858789213,0
+FCA.US,D,20131030,000000,14.7282,14.7282,14.6969,14.7221,1236.0486589294,0
+FCA.US,D,20131031,000000,14.736,14.7623,14.736,14.7623,4786.451283054,0
+FCA.US,D,20131101,000000,14.7742,14.7955,14.7409,14.7623,4169.6041427883,0
+FCA.US,D,20131104,000000,14.781,14.7955,14.7682,14.781,15590.693751295,0
+FCA.US,D,20131105,000000,14.8659,14.8659,14.6645,14.6858,1943.5393675165,0
+FCA.US,D,20131106,000000,14.7479,14.8074,14.69,14.7037,9743.5949999601,0
+FCA.US,D,20131107,000000,14.3335,14.3335,14.3282,14.3282,6952.4794091777,0
+FCA.US,D,20131108,000000,14.4514,14.4514,14.4514,14.4514,439.09157121966,0
+FCA.US,D,20131111,000000,14.464,14.464,14.398,14.4445,5635.2046955187,0
+FCA.US,D,20131112,000000,14.4175,14.4175,14.4175,14.4175,1002.9651975312,0
+FCA.US,D,20131113,000000,14.3335,14.3545,14.2567,14.3139,27327.270065129,0
+FCA.US,D,20131114,000000,14.4828,14.4828,14.4828,14.4828,158.92054186234,0
+FCA.US,D,20131118,000000,15.2278,15.2278,15.2278,15.2278,153.03459586745,0
+FCA.US,D,20131119,000000,15.1249,15.1845,15.1249,15.1249,8183.8193113111,0
+FCA.US,D,20131120,000000,15.17,15.17,15.0784,15.1632,9259.7702391791,0
+FCA.US,D,20131121,000000,15.1905,15.1905,15.1905,15.1905,153.03459586745,0
+FCA.US,D,20131122,000000,15.2219,15.2219,15.2219,15.2219,250.74129938281,0
+FCA.US,D,20131125,000000,15.0606,15.0606,14.9807,14.9807,771.0589253321,0
+FCA.US,D,20131127,000000,15.2602,15.3969,15.2602,15.3969,1756.3662848787,0
+FCA.US,D,20131202,000000,15.5123,15.5123,15.2659,15.3714,72439.514548452,0
+FCA.US,D,20131203,000000,15.2219,15.2219,15.2219,15.2219,8167.3386625254,0
+FCA.US,D,20131206,000000,15.4989,15.4989,15.4989,15.4989,771.0589253321,0
+FCA.US,D,20131209,000000,15.4861,15.525,15.4861,15.525,3241.9790539917,0
+FCA.US,D,20131210,000000,15.2727,15.408,15.2727,15.3771,4219.0460891455,0
+FCA.US,D,20131211,000000,15.3,15.3,15.3,15.3,712.19946538309,0
+FCA.US,D,20131213,000000,15.2415,15.3,15.2415,15.3,26376.101192353,0
+FCA.US,D,20131216,000000,15.1632,15.2727,15.0978,15.2659,3130.1460800887,0
+FCA.US,D,20131218,000000,15.3229,15.4216,15.2083,15.3288,1632.7614189857,0
+FCA.US,D,20131219,000000,15.1471,15.1836,15.1233,15.1233,3033.6165657723,0
+FCA.US,D,20131220,000000,15.0587,15.0587,14.8174,14.888,41475.907047673,0
+FCA.US,D,20131227,000000,15.1759,15.1895,15.1759,15.1895,541.50703153095,0
+FCA.US,D,20131230,000000,15.271,15.3375,15.271,15.3375,4362.663171421,0
+FCA.US,D,20131231,000000,15.2465,15.271,15.1937,15.1937,112835.93910066,0
+FCA.US,D,20140102,000000,15.3101,15.3101,15.1471,15.1471,1838.7695288072,0
+FCA.US,D,20140103,000000,15.1182,15.1182,15.0587,15.0587,5810.6058861668,0
+FCA.US,D,20140106,000000,14.916,14.916,14.8132,14.8132,929.97946719445,0
+FCA.US,D,20140107,000000,14.8949,14.8949,14.8949,14.8949,659.22595142898,0
+FCA.US,D,20140108,000000,14.888,14.916,14.888,14.916,480.29319318397,0
+FCA.US,D,20140109,000000,14.7725,14.7725,14.7725,14.7725,258.98162377567,0
+FCA.US,D,20140110,000000,14.6433,14.8949,14.6433,14.8949,1091.2543874547,0
+FCA.US,D,20140113,000000,14.7929,14.7929,14.7537,14.7537,769.88173613313,0
+FCA.US,D,20140114,000000,14.7598,14.7598,14.662,14.662,2138.9527745472,0
+FCA.US,D,20140115,000000,14.5898,14.5898,14.5898,14.5898,1639.8245541796,0
+FCA.US,D,20140116,000000,14.5898,14.5898,14.5898,14.5898,327.25859731652,0
+FCA.US,D,20140121,000000,14.7207,14.7207,14.3878,14.5473,40308.135362285,0
+FCA.US,D,20140122,000000,14.7462,14.9279,14.7088,14.9279,3683.4250036094,0
+FCA.US,D,20140123,000000,14.5135,14.5135,14.3385,14.3698,2279.0382892259,0
+FCA.US,D,20140124,000000,14.2552,14.2618,13.9291,13.9604,5468.0438292636,0
+FCA.US,D,20140127,000000,14.0521,14.0521,13.9943,13.9943,9309.2121855363,0
+FCA.US,D,20140128,000000,14.0971,14.1575,14.0971,14.1575,329.61297571448,0
+FCA.US,D,20140129,000000,14.0835,14.0835,14.059,14.059,2865.2785103181,0
+FCA.US,D,20140130,000000,14.2152,14.2152,14.008,14.1575,7625.8316309945,0
+FCA.US,D,20140131,000000,14.0903,14.0971,14.001,14.001,4727.5918231049,0
+FCA.US,D,20140203,000000,13.8772,13.8772,13.5917,13.5917,6487.4896755805,0
+FCA.US,D,20140204,000000,13.6511,13.9554,13.6511,13.9425,7179.676924581,0
+FCA.US,D,20140205,000000,13.5595,13.7599,13.5595,13.7599,8979.5992098218,0
+FCA.US,D,20140206,000000,13.9554,13.9554,13.9554,13.9554,7331.5343312494,0
+FCA.US,D,20140207,000000,14.1107,14.1744,14.013,14.0835,6546.3491355295,0
+FCA.US,D,20140210,000000,13.9367,13.9367,13.9367,13.9367,329.61297571448,0
+FCA.US,D,20140211,000000,14.2976,14.3385,14.2976,14.3385,16140.441107219,0
+FCA.US,D,20140212,000000,14.3587,14.3587,14.3307,14.3307,1579.7879050316,0
+FCA.US,D,20140213,000000,14.2671,14.4224,14.1888,14.4224,8711.2000724543,0
+FCA.US,D,20140214,000000,14.5712,14.6247,14.5575,14.5712,4838.247607809,0
+FCA.US,D,20140218,000000,14.5575,14.5575,14.5473,14.5473,2108.3458553737,0
+FCA.US,D,20140219,000000,14.6374,14.6374,14.5006,14.5006,6414.5039452437,0
+FCA.US,D,20140220,000000,14.5898,14.5898,14.5644,14.5644,1446.7655255468,0
+FCA.US,D,20140221,000000,14.4804,14.4804,14.4804,14.4804,760.46422254128,0
+FCA.US,D,20140224,000000,14.4141,14.4369,14.3878,14.4224,5697.5957230647,0
+FCA.US,D,20140225,000000,14.0656,14.2322,14.0656,14.0835,4951.2577709112,0
+FCA.US,D,20140227,000000,14.4931,14.4931,14.4931,14.4931,546.21578832687,0
+FCA.US,D,20140228,000000,14.442,14.4727,14.442,14.4548,4321.4615494568,0
+FCA.US,D,20140304,000000,14.6374,14.6374,14.6374,14.6374,11577.655771971,0
+FCA.US,D,20140307,000000,14.2976,14.2976,14.2976,14.2976,695.71881659737,0
+FCA.US,D,20140310,000000,14.2322,14.2322,14.2322,14.2322,296.65167814304,0
+FCA.US,D,20140311,000000,14.3637,14.3637,14.3637,14.3637,308.42357013284,0
+FCA.US,D,20140312,000000,14.1692,14.2152,14.0453,14.1508,8376.8783399439,0
+FCA.US,D,20140317,000000,13.7955,13.7955,13.7955,13.7955,185.99589343889,0
+FCA.US,D,20140318,000000,13.9221,13.9554,13.9221,13.9554,771.0589253321,0
+FCA.US,D,20140319,000000,13.8244,13.9221,13.8244,13.9221,3254.9281351806,0
+FCA.US,D,20140321,000000,14.2015,14.2015,14.1821,14.1821,2110.7002337717,0
+FCA.US,D,20140324,000000,13.8644,13.9604,13.8644,13.9604,1670.4314733531,0
+FCA.US,D,20140325,000000,13.9078,13.9078,13.9078,13.9078,530.91232874012,0
+FCA.US,D,20140326,000000,13.9291,13.9291,13.9144,13.9221,1232.5170913324,0
+FCA.US,D,20140327,000000,13.8244,13.8244,13.7327,13.7327,1691.6208789347,0
+FCA.US,D,20140328,000000,14.1508,14.1508,14.1508,14.1508,1416.1586063733,0
+FCA.US,D,20140401,000000,14.4013,14.4804,14.4013,14.4804,2314.3539651953,0
+FCA.US,D,20140402,000000,14.5507,14.5644,14.5507,14.5644,7339.7746556422,0
+FCA.US,D,20140403,000000,14.4141,14.4141,14.4141,14.4141,581.53146429628,0
+FCA.US,D,20140407,000000,14.1039,14.1039,14.1039,14.1039,2686.3457520731,0
+FCA.US,D,20140408,000000,14.2731,14.3945,14.2731,14.3945,9324.515645123,0
+FCA.US,D,20140409,000000,14.4141,14.4141,14.4141,14.4141,784.00800652089,0
+FCA.US,D,20140411,000000,14.5337,14.5337,14.4548,14.5337,2782.8752663894,0
+FCA.US,D,20140415,000000,14.0521,14.0521,13.9759,14.0191,2621.6003461291,0
+FCA.US,D,20140416,000000,14.3307,14.3307,14.3307,14.3307,254.27286697975,0
+FCA.US,D,20140417,000000,14.2618,14.4072,14.2407,14.2407,7096.0964914534,0
+FCA.US,D,20140422,000000,14.3122,14.3122,14.2202,14.2202,2242.5454240574,0
+FCA.US,D,20140423,000000,14.2152,14.2202,14.2152,14.2202,1932.9446647256,0
+FCA.US,D,20140424,000000,14.2015,14.2015,14.1956,14.2015,915.85319680668,0
+FCA.US,D,20140425,000000,13.9144,13.9221,13.9144,13.9221,856.99373685767,0
+FCA.US,D,20140428,000000,13.7736,13.8322,13.7531,13.7599,29445.033434095,0
+FCA.US,D,20140429,000000,13.7955,13.7955,13.7955,13.7955,1038.2808735006,0
+FCA.US,D,20140502,000000,13.8322,13.8322,13.8322,13.8322,6365.0619988865,0
+FCA.US,D,20140505,000000,13.7079,13.7079,13.7079,13.7079,415.54778724005,0
+FCA.US,D,20140506,000000,13.7812,13.7812,13.7812,13.7812,654.51719463306,0
+FCA.US,D,20140507,000000,13.5085,13.5321,13.4498,13.4498,1374.956984409,0
+FCA.US,D,20140508,000000,13.2672,13.2672,13.2672,13.2672,1699.8612033275,0
+FCA.US,D,20140512,000000,13.4796,13.4796,13.4295,13.4576,1414.9814171744,0
+FCA.US,D,20140513,000000,13.6443,13.6614,13.5917,13.5917,6265.0009169733,0
+FCA.US,D,20140514,000000,13.6911,13.7394,13.6121,13.6121,15767.272131142,0
+FCA.US,D,20140515,000000,13.6377,13.6377,13.618,13.618,1470.3093095264,0
+FCA.US,D,20140519,000000,13.6563,13.6834,13.6563,13.6834,3266.7000271704,0
+FCA.US,D,20140520,000000,13.6443,13.6511,13.5729,13.5729,3249.0421891856,0
+FCA.US,D,20140527,000000,14.0723,14.0723,14.0377,14.0377,3083.0585121295,0
+FCA.US,D,20140528,000000,13.9425,14.0903,13.9425,14.0903,3118.3741880988,0
+FCA.US,D,20140602,000000,14.059,14.0656,14.0521,14.0656,1689.2665005367,0
+FCA.US,D,20140603,000000,14.0521,14.0521,14.0521,14.0521,2897.0626186906,0
+FCA.US,D,20140604,000000,14.0334,14.0334,14.0334,14.0334,643.92249184223,0
+FCA.US,D,20140605,000000,14.2092,14.2202,14.2092,14.2152,2001.2216382665,0
+FCA.US,D,20140606,000000,14.1107,14.1821,14.1107,14.1508,15335.243695117,0
+FCA.US,D,20140610,000000,14.2202,14.2202,14.2202,14.2202,769.88173613313,0
+FCA.US,D,20140611,000000,14.2015,14.2322,14.1821,14.1956,7861.2694707906,0
+FCA.US,D,20140612,000000,14.2092,14.2092,14.2092,14.2092,605.07524827588,0
+FCA.US,D,20140613,000000,14.2092,14.2092,14.2092,14.2092,309.60075933183,0
+FCA.US,D,20140616,000000,14.0835,14.1304,14.0835,14.1304,645.09968104122,0
+FCA.US,D,20140617,000000,14.1175,14.1175,14.0792,14.0792,2256.6716944452,0
+FCA.US,D,20140618,000000,14.1039,14.1039,14.0903,14.0903,1018.268657118,0
+FCA.US,D,20140619,000000,14.0521,14.0521,14.0521,14.0521,244.85535338791,0
+FCA.US,D,20140620,000000,13.9494,13.9494,13.9494,13.9494,153.03459586745,0
+FCA.US,D,20140623,000000,13.7259,13.9367,13.7259,13.9221,17687.267714679,0
+FCA.US,D,20140624,000000,13.9307,13.9307,13.9307,13.9307,150.68021746947,0
+FCA.US,D,20140625,000000,14.0156,14.0292,14.0156,14.0292,615.66995106671,0
+FCA.US,D,20140627,000000,14.0122,14.0946,14.0122,14.0946,1910.5780699451,0
+FCA.US,D,20140630,000000,14.2144,14.2202,14.2006,14.2083,7963.6849311018,0
+FCA.US,D,20140701,000000,14.3604,14.3604,14.3274,14.3316,4503.9258752986,0
+FCA.US,D,20140702,000000,14.3893,14.4828,14.3893,14.4828,8363.9292587551,0
+FCA.US,D,20140703,000000,14.701,14.701,14.6815,14.6815,2720.4842388435,0
+FCA.US,D,20140707,000000,14.7537,14.7537,14.7394,14.7394,1065.3562250772,0
+FCA.US,D,20140708,000000,14.6604,14.6604,14.5617,14.5617,1762.2522308735,0
+FCA.US,D,20140714,000000,14.8057,14.8057,14.8057,14.8057,1112.4437930364,0
+FCA.US,D,20140715,000000,14.7938,14.8463,14.7938,14.8463,2822.8996991548,0
+FCA.US,D,20140718,000000,14.8592,14.8701,14.8592,14.8701,1127.7472526231,0
+FCA.US,D,20140721,000000,14.6748,14.7938,14.6604,14.7785,25254.239885725,0
+FCA.US,D,20140722,000000,15.1105,15.1462,15.0631,15.1157,19015.137131129,0
+FCA.US,D,20140723,000000,15.2797,15.2939,15.2593,15.2593,34089.044824072,0
+FCA.US,D,20140724,000000,15.7518,15.7518,15.4231,15.4758,47146.427419161,0
+FCA.US,D,20140725,000000,15.4367,15.4885,15.4367,15.4885,970.00389995978,0
+FCA.US,D,20140728,000000,15.6925,15.7723,15.6788,15.6788,1359.6535248222,0
+FCA.US,D,20140729,000000,15.8114,15.8114,15.6611,15.6611,3646.932138441,0
+FCA.US,D,20140730,000000,15.5617,15.5617,15.4172,15.4367,5888.3003732995,0
+FCA.US,D,20140731,000000,15.4947,15.4947,15.2797,15.3714,28636.304454395,0
+FCA.US,D,20140801,000000,15.3645,15.3976,15.3307,15.3307,3376.1786226756,0
+FCA.US,D,20140804,000000,15.4317,15.5617,15.4317,15.5549,2463.8569934658,0
+FCA.US,D,20140805,000000,15.2797,15.3976,15.2797,15.352,5708.1904258556,0
+FCA.US,D,20140806,000000,15.2593,15.3101,15.2593,15.3042,1711.6330953174,0
+FCA.US,D,20140807,000000,15.2533,15.2797,15.1462,15.2007,5923.616049269,0
+FCA.US,D,20140808,000000,15.1157,15.3839,15.1157,15.3839,315.48670532672,0
+FCA.US,D,20140811,000000,15.588,15.588,15.5667,15.5667,412.01621964311,0
+FCA.US,D,20140812,000000,15.5948,15.5948,15.5948,15.5948,472.0528687911,0
+FCA.US,D,20140813,000000,15.87,15.87,15.7307,15.831,1309.0343892661,0
+FCA.US,D,20140814,000000,15.667,15.667,15.5948,15.6151,4246.121440722,0
+FCA.US,D,20140815,000000,15.6212,15.6212,15.5082,15.5803,10436.959438159,0
+FCA.US,D,20140818,000000,15.627,15.627,15.627,15.627,191.8818394338,0
+FCA.US,D,20140819,000000,15.7595,15.7987,15.7205,15.7205,3804.6754911044,0
+FCA.US,D,20140820,000000,15.7255,15.8114,15.7255,15.7987,3320.8507303235,0
+FCA.US,D,20140821,000000,15.6848,15.6925,15.6848,15.6925,5019.5347444521,0
+FCA.US,D,20140822,000000,15.6848,15.7205,15.6355,15.6729,6901.8602736216,0
+FCA.US,D,20140825,000000,15.6474,15.6474,15.6474,15.6474,165.98367705622,0
+FCA.US,D,20140826,000000,15.6474,15.6474,15.5948,15.5948,894.66379122504,0
+FCA.US,D,20140827,000000,15.6084,15.6084,15.588,15.588,1643.3561217765,0
+FCA.US,D,20140828,000000,15.3101,15.3101,15.3101,15.3101,326.08140811755,0
+FCA.US,D,20140829,000000,15.4096,15.4172,15.4096,15.4172,760.46422254128,0
+FCA.US,D,20140902,000000,15.3458,15.5745,15.3458,15.5745,1911.7552591441,0
+FCA.US,D,20140903,000000,15.8523,15.8955,15.8114,15.8641,3099.5391609152,0
+FCA.US,D,20140904,000000,15.9506,15.9506,15.9506,15.9506,234.26065059708,0
+FCA.US,D,20140905,000000,15.9023,15.9023,15.9023,15.9023,260.15881297465,0
+FCA.US,D,20140908,000000,16.0408,16.0468,15.9821,15.9821,5797.656804978,0
+FCA.US,D,20140910,000000,15.667,15.667,15.667,15.667,921.73914280159,0
+FCA.US,D,20140911,000000,15.5803,15.5803,15.5803,15.5803,150.68021746947,0
+FCA.US,D,20140912,000000,15.5277,15.5277,15.5277,15.5277,150.68021746947,0
+FCA.US,D,20140915,000000,15.271,15.4497,15.271,15.271,598.012113082,0
+FCA.US,D,20140916,000000,15.1937,15.3458,15.1937,15.3458,23653.262575112,0
+FCA.US,D,20140919,000000,15.1105,15.1675,15.0358,15.1157,9694.1530536029,0
+FCA.US,D,20140922,000000,14.9627,14.9627,14.8379,14.8379,21270.631636375,0
+FCA.US,D,20140923,000000,14.916,14.916,14.8684,14.8684,2295.5189380116,0
+FCA.US,D,20140924,000000,14.9355,14.9355,14.9355,14.9355,226.02032620422,0
+FCA.US,D,20140925,000000,14.8821,14.9543,14.8821,14.9424,3132.5004584866,0
+FCA.US,D,20140926,000000,14.967,15.0291,14.967,15.0224,5493.9419916411,0
+FCA.US,D,20140929,000000,14.6893,14.7221,14.6511,14.6511,5548.0926947942,0
+FCA.US,D,20141001,000000,14.4751,14.4818,14.3628,14.3698,2808.7734287671,0
+FCA.US,D,20141002,000000,14.1585,14.2831,14.1585,14.2831,20204.098222099,0
+FCA.US,D,20141003,000000,14.5447,14.6163,14.5447,14.6163,1662.1911489603,0
+FCA.US,D,20141006,000000,14.9075,14.9075,14.8821,14.9075,3158.3986208642,0
+FCA.US,D,20141009,000000,14.8949,14.8949,14.8012,14.8012,840.51308807195,0
+FCA.US,D,20141010,000000,14.4818,14.5491,14.4692,14.4692,1937.6534215216,0
+FCA.US,D,20141013,000000,14.6561,14.6629,14.5031,14.5031,3731.6897607676,0
+FCA.US,D,20141014,000000,14.3307,14.5959,14.3307,14.5218,1996.5128814707,0
+FCA.US,D,20141015,000000,14.176,14.3307,14.1516,14.3307,5284.4023142226,0
+FCA.US,D,20141016,000000,14.1711,14.3511,14.1711,14.3511,1201.9101721589,0
+FCA.US,D,20141017,000000,14.7563,14.7631,14.6238,14.6629,26353.734597572,0
+FCA.US,D,20141023,000000,14.7904,14.7904,14.7904,14.7904,609.7840050718,0
+FCA.US,D,20141024,000000,14.8634,14.8821,14.7827,14.7827,5181.9868539114,0
+FCA.US,D,20141028,000000,14.7972,14.9892,14.7972,14.974,30377.367279688,0
+FCA.US,D,20141029,000000,14.8753,14.8753,14.8753,14.8753,374.34616527574,0
+FCA.US,D,20141030,000000,14.7904,14.9892,14.7904,14.9543,2689.87731967,0
+FCA.US,D,20141031,000000,15.1905,15.1945,15.1283,15.1945,2596.8793729506,0
+FCA.US,D,20141104,000000,15.1531,15.2618,15.1283,15.2618,29967.705438441,0
+FCA.US,D,20141105,000000,15.1531,15.2278,15.0631,15.1905,670515.19584719,0
+FCA.US,D,20141106,000000,15.0699,15.0699,15.0699,15.0699,149.5030282705,0
+FCA.US,D,20141107,000000,15.075,15.1616,15.0409,15.0944,211529.12716478,0
+FCA.US,D,20141112,000000,15.2618,15.2618,15.2618,15.2618,28558.609967263,0
+FCA.US,D,20141113,000000,15.3018,15.3348,15.2618,15.3348,1559.7756886489,0
+FCA.US,D,20141114,000000,15.5803,15.7214,15.5803,15.6678,178145.21867089,0
+FCA.US,D,20141117,000000,15.3144,15.3144,15.3144,15.3144,255.45005617873,0
+FCA.US,D,20141118,000000,15.1945,15.1945,15.1685,15.1685,1123.0384958272,0
+FCA.US,D,20141119,000000,15.1114,15.1167,15.0944,15.1167,9687.089918409,0
+FCA.US,D,20141120,000000,14.9892,15.0476,14.9892,15.0409,5801.188372575,0
+FCA.US,D,20141121,000000,15.6543,15.6543,15.3144,15.3144,89891.344423336,0
+FCA.US,D,20141124,000000,15.3748,15.442,15.2498,15.442,7197.3347625657,0
+FCA.US,D,20141125,000000,15.4811,15.4811,15.442,15.442,2775.8121311956,0
+FCA.US,D,20141128,000000,15.6415,15.6415,15.6415,15.6415,255.45005617873,0
+FCA.US,D,20141201,000000,15.0875,15.2966,15.0875,15.2966,3344.3945143031,0
+FCA.US,D,20141202,000000,15.3748,15.4937,15.3197,15.3197,13189.227785376,0
+FCA.US,D,20141203,000000,15.2568,15.3076,15.1685,15.2337,2071.8529902053,0
+FCA.US,D,20141204,000000,15.7214,15.7214,15.4937,15.5269,2051.8407738227,0
+FCA.US,D,20141205,000000,15.7255,15.7323,15.6212,15.6483,2922.9607810681,0
+FCA.US,D,20141208,000000,15.6016,15.6016,15.6016,15.6016,153.03459586745,0
+FCA.US,D,20141209,000000,14.8497,14.8497,14.8497,14.8497,6877.139300443,0
+FCA.US,D,20141210,000000,15.0094,15.0094,15.0094,15.0094,871.12000724543,0
+FCA.US,D,20141211,000000,14.962,14.962,14.962,14.962,537.975463934,0
+FCA.US,D,20141212,000000,14.9075,14.9424,14.7418,14.7418,46768.54968629,0
+FCA.US,D,20141215,000000,14.6841,14.8098,14.6094,14.8098,838.15870967399,0
+FCA.US,D,20141216,000000,14.5143,14.9355,14.5143,14.736,992.37049474041,0
+FCA.US,D,20141217,000000,14.6696,14.6696,14.6696,14.6696,287.2341645512,0
+FCA.US,D,20141219,000000,14.9543,14.9543,14.9543,14.9543,23649.731007514,0
+FCA.US,D,20141222,000000,14.9279,14.9892,14.9279,14.9892,1051.2299546894,0
+FCA.US,D,20141226,000000,15.2745,15.2745,15.1616,15.1616,3775.2457611298,0
+FCA.US,D,20141229,000000,15.1616,15.1616,15.1114,15.1216,33518.108062567,0
+FCA.US,D,20141231,000000,15.0358,15.1471,15.0358,15.0875,12692.453943406,0
+FCA.US,D,20150102,000000,15.3748,15.3748,15.3748,15.3748,158.92054186234,0
+FCA.US,D,20150105,000000,15.4072,15.4538,15.3627,15.4538,1070.0649818731,0
+FCA.US,D,20150106,000000,15.2219,15.2337,15.1336,15.2337,34897.773803771,0
+FCA.US,D,20150107,000000,15.396,15.5608,15.396,15.5608,4247.298629921,0
+FCA.US,D,20150108,000000,15.6543,15.6806,15.5479,15.588,31202.576908172,0
+FCA.US,D,20150109,000000,15.5948,15.6415,15.5948,15.6415,3008.8955925936,0
+FCA.US,D,20150112,000000,15.3806,15.4072,15.3806,15.4072,547.39297752584,0
+FCA.US,D,20150113,000000,15.6016,15.6084,15.5006,15.6084,5409.1843693145,0
+FCA.US,D,20150114,000000,15.4811,15.5006,15.4147,15.5006,1546.8266074602,0
+FCA.US,D,20150115,000000,15.4877,15.4877,15.4291,15.4811,1466.7777419294,0
+FCA.US,D,20150116,000000,15.3197,15.3197,15.3076,15.3076,1748.1259604858,0
+FCA.US,D,20150120,000000,15.1216,15.1945,15.1216,15.1945,1223.0995777406,0
+FCA.US,D,20150121,000000,15.4681,15.6355,15.4681,15.6016,3597.4901920838,0
+FCA.US,D,20150122,000000,15.6543,15.8003,15.6543,15.8003,2833.4944019457,0
+FCA.US,D,20150123,000000,15.7876,15.7876,15.7323,15.7323,6007.1964823965,0
+FCA.US,D,20150126,000000,15.5479,15.762,15.5479,15.7409,3226.675594405,0
+FCA.US,D,20150127,000000,15.5353,15.5422,15.4741,15.5353,4507.4574428957,0
+FCA.US,D,20150128,000000,15.4351,15.588,15.3891,15.4072,3453.8731098083,0
+FCA.US,D,20150129,000000,15.2219,15.2498,15.1471,15.2498,7213.8154113514,0
+FCA.US,D,20150130,000000,15.2168,15.2498,15.1945,15.1945,1502.0934178989,0
+FCA.US,D,20150202,000000,15.1336,15.2091,15.1336,15.1905,2064.7898550114,0
+FCA.US,D,20150203,000000,15.3806,15.4216,15.1905,15.3561,197376.95861463,0
+FCA.US,D,20150204,000000,15.628,15.6729,15.5132,15.5132,8279.1716364286,0
+FCA.US,D,20150205,000000,15.4072,15.4072,15.2498,15.3018,3708.145976788,0
+FCA.US,D,20150206,000000,15.1167,15.1283,14.967,15.0631,7303.2817904739,0
+FCA.US,D,20150209,000000,14.9424,15.0553,14.9355,15.0291,15184.563477646,0
+FCA.US,D,20150211,000000,14.967,15.0699,14.967,15.0358,2713.4211036496,0
+FCA.US,D,20150212,000000,15.1945,15.1945,15.1945,15.1945,1766.9609876694,0
+FCA.US,D,20150213,000000,13.7631,15.4937,13.7631,15.4487,7605.8194146119,0
+FCA.US,D,20150217,000000,15.3197,15.4681,15.3197,15.4681,652.1628162351,0
+FCA.US,D,20150219,000000,15.4147,15.4147,15.4147,15.4147,248.38692098485,0
+FCA.US,D,20150225,000000,15.6483,15.7255,15.6483,15.7255,1797.5679068429,0
+FCA.US,D,20150227,000000,15.8089,15.8089,15.7935,15.7935,845.22184486787,0
+FCA.US,D,20150302,000000,15.588,15.6415,15.588,15.6415,598.012113082,0
+FCA.US,D,20150303,000000,15.4216,15.5353,15.4216,15.5353,8113.1879593723,0
+FCA.US,D,20150304,000000,15.5353,15.5353,15.5353,15.5353,149.5030282705,0
+FCA.US,D,20150305,000000,15.5063,15.5269,15.5063,15.5269,31700.52793934,0
+FCA.US,D,20150306,000000,15.4538,15.4538,15.4538,15.4538,300.18324573998,0
+FCA.US,D,20150309,000000,15.3416,15.4741,15.3416,15.3416,300.18324573998,0
+FCA.US,D,20150310,000000,15.3416,15.3416,15.3416,15.3416,149.5030282705,0
+FCA.US,D,20150311,000000,14.9892,15.1394,14.9892,15.0291,904.08130481688,0
+FCA.US,D,20150312,000000,15.0291,15.0291,15.0291,15.0291,149.5030282705,0
+FCA.US,D,20150313,000000,15.1114,15.1394,15.0476,15.1394,3305.5472707368,0
+FCA.US,D,20150316,000000,15.2168,15.2422,15.2168,15.2422,1651.5964461694,0
+FCA.US,D,20150317,000000,15.2091,15.3076,15.1945,15.3018,1354.9447680264,0
+FCA.US,D,20150318,000000,15.3018,15.3018,15.3018,15.3018,149.5030282705,0
+FCA.US,D,20150319,000000,15.3748,15.3748,15.3748,15.3748,449.68627401048,0
+FCA.US,D,20150320,000000,15.775,15.775,15.5006,15.5006,1950.6025027104,0
+FCA.US,D,20150324,000000,15.4937,15.6619,15.4937,15.628,1651.5964461694,0
+FCA.US,D,20150325,000000,15.5063,15.5063,15.5006,15.5006,1051.2299546894,0
+FCA.US,D,20150326,000000,15.4606,15.4811,15.3627,15.4606,7814.1819028314,0
+FCA.US,D,20150327,000000,15.9074,15.9074,15.9074,15.9074,449.68627401048,0
+FCA.US,D,20150330,000000,15.9737,16.3261,15.9737,16.3074,3605.7305164767,0
+FCA.US,D,20150331,000000,16.0595,16.175,16.0595,16.1674,832.27276367908,0
+FCA.US,D,20150401,000000,16.2999,16.4451,16.2999,16.4451,3905.9137622167,0
+FCA.US,D,20150402,000000,16.6862,16.7322,16.4867,16.7322,5257.3269626461,0
+FCA.US,D,20150406,000000,16.7729,16.9124,16.7729,16.9124,61752.991000109,0
+FCA.US,D,20150407,000000,16.9259,17.0127,16.9124,16.9591,83210.795719122,0
+FCA.US,D,20150408,000000,18.0244,18.2298,17.5987,18.1763,44475.385126675,0
+FCA.US,D,20150409,000000,18.6971,19.0224,18.4694,19.0224,23654.439764311,0
+FCA.US,D,20150410,000000,18.7021,18.7956,18.6971,18.7021,33352.12438551,0
+FCA.US,D,20150413,000000,19.1618,19.3028,19.0555,19.1684,24187.706471447,0
+FCA.US,D,20150414,000000,18.9018,18.9418,18.8016,18.9418,22984.619110091,0
+FCA.US,D,20150415,000000,18.7693,18.9962,18.7693,18.9893,12900.816431626,0
+FCA.US,D,20150416,000000,19.1743,19.1957,19.0964,19.1684,20038.114545042,0
+FCA.US,D,20150417,000000,18.816,18.9962,18.4627,18.8016,38312.799670013,0
+FCA.US,D,20150420,000000,18.7625,18.7881,18.6623,18.6835,6871.2533544481,0
+FCA.US,D,20150421,000000,19.0091,19.0293,19.0011,19.0011,5605.7749655442,0
+FCA.US,D,20150422,000000,19.5611,19.6136,19.3682,19.606,10263.912625909,0
+FCA.US,D,20150423,000000,19.5993,19.6543,19.4132,19.6468,4655.7832819672,0
+FCA.US,D,20150424,000000,19.6843,19.7674,19.6699,19.7351,14876.139907514,0
+FCA.US,D,20150427,000000,20.1234,20.1538,19.787,20.0944,9616.4585664702,0
+FCA.US,D,20150428,000000,20.041,20.5413,19.6699,19.8941,38009.084856677,0
+FCA.US,D,20150429,000000,19.6993,19.9127,19.5669,19.8813,186152.45960235,0
+FCA.US,D,20150430,000000,19.8412,20.6017,19.8412,20.6017,13372.869300417,0
+FCA.US,D,20150501,000000,20.2075,20.6584,20.1005,20.266,19829.752056823,0
+FCA.US,D,20150504,000000,20.4512,20.6857,20.4512,20.6399,20581.975954972,0
+FCA.US,D,20150505,000000,20.7009,20.7009,19.7462,19.9739,127859.22765805,0
+FCA.US,D,20150506,000000,19.7429,19.7429,19.352,19.4218,283899.18755048,0
+FCA.US,D,20150507,000000,18.9291,19.1158,18.9018,19.0964,18856.216589267,0
+FCA.US,D,20150508,000000,19.7674,19.8158,19.6298,19.7751,6762.9519481419,0
+FCA.US,D,20150511,000000,19.5483,19.8073,19.4677,19.595,10361.619329425,0
+FCA.US,D,20150512,000000,19.1684,19.4132,19.155,19.3231,11362.230148558,0
+FCA.US,D,20150513,000000,19.3105,19.3105,19.1957,19.2672,2852.3294291293,0
+FCA.US,D,20150514,000000,19.3682,19.4751,19.2155,19.4608,3605.7305164767,0
+FCA.US,D,20150515,000000,19.4421,19.622,19.4421,19.6136,1766.9609876694,0
+FCA.US,D,20150518,000000,19.4751,19.4751,19.3469,19.4218,4414.4594961762,0
+FCA.US,D,20150519,000000,19.6349,19.6758,19.5737,19.622,215752.88201072,0
+FCA.US,D,20150520,000000,19.8158,19.8158,19.1743,19.3945,18028.652582384,0
+FCA.US,D,20150521,000000,19.2483,19.2951,18.969,19.2221,4806.4634994366,0
+FCA.US,D,20150522,000000,19.6543,19.8557,19.0615,19.8557,27044.744657374,0
+FCA.US,D,20150526,000000,20.1734,20.1734,19.0964,19.6298,19766.183840078,0
+FCA.US,D,20150527,000000,19.7529,19.821,19.4751,19.821,2701.6492116599,0
+FCA.US,D,20150528,000000,19.4268,19.4268,18.4033,19.1957,10400.466572991,0
+FCA.US,D,20150529,000000,18.3819,19.2289,18.3819,18.7097,7511.6442786933,0
+FCA.US,D,20150601,000000,18.7097,18.9486,18.6367,18.9291,58607.541460434,0
+FCA.US,D,20150602,000000,18.894,18.894,18.6367,18.6707,4055.4167904871,0
+FCA.US,D,20150603,000000,18.8849,18.8849,18.5221,18.8016,67158.643801827,0
+FCA.US,D,20150604,000000,18.3029,18.7021,18.3029,18.5901,4056.5939796862,0
+FCA.US,D,20150605,000000,18.6562,18.6562,18.5143,18.5143,749.86951975046,0
+FCA.US,D,20150608,000000,18.3029,18.5221,17.8772,18.5035,9315.0981315312,0
+FCA.US,D,20150609,000000,17.6318,18.1101,17.6318,17.9843,14400.555471127,0
+FCA.US,D,20150610,000000,18.1841,18.2103,17.7303,17.7365,120734.87862582,0
+FCA.US,D,20150611,000000,17.6973,18.2501,17.6973,18.2501,2332.01180318,0
+FCA.US,D,20150612,000000,17.9698,18.2877,17.9698,18.2877,1051.2299546894,0
+FCA.US,D,20150615,000000,17.7449,18.0362,17.6973,18.0362,15475.329209795,0
+FCA.US,D,20150616,000000,17.7644,17.7644,17.4433,17.4433,4354.4228470282,0
+FCA.US,D,20150617,000000,17.7056,18.0302,17.6641,17.7108,12321.639345727,0
+FCA.US,D,20150618,000000,17.6104,17.811,17.6104,17.811,4655.7832819672,0
+FCA.US,D,20150619,000000,17.7236,17.7236,17.7236,17.7236,904.08130481688,0
+FCA.US,D,20150622,000000,17.6717,17.863,17.6717,17.6717,11870.775882518,0
+FCA.US,D,20150623,000000,18.1763,18.2154,18.1101,18.1576,16636.03775999,0
+FCA.US,D,20150624,000000,18.2383,18.2792,18.2383,18.2578,4010.683600926,0
+FCA.US,D,20150625,000000,18.2315,18.2315,17.9291,17.9291,22434.871754167,0
+FCA.US,D,20150626,000000,17.3516,17.5393,17.3516,17.4238,6986.6178959482,0
+FCA.US,D,20150629,000000,16.9743,17.2282,16.9743,17.162,4603.986957212,0
+FCA.US,D,20150630,000000,17.5052,17.6056,17.3574,17.4433,2075.3845578023,0
+FCA.US,D,20150701,000000,17.3174,17.5604,17.3174,17.5181,15450.608236616,0
+FCA.US,D,20150702,000000,17.3786,17.3786,17.1884,17.264,2080.0933145982,0
+FCA.US,D,20150706,000000,16.2191,16.8467,16.1537,16.1665,154675.59761083,0
+FCA.US,D,20150707,000000,14.9466,15.4783,14.9271,15.4783,221834.24141265,0
+FCA.US,D,20150708,000000,14.5983,14.7248,14.2686,14.47,5795.3024265801,0
+FCA.US,D,20150709,000000,15.7638,15.7825,15.4579,15.702,70873.852913809,0
+FCA.US,D,20150710,000000,16.3482,16.362,16.2191,16.2267,67460.004236766,0
+FCA.US,D,20150713,000000,16.469,16.5105,16.0569,16.4893,37739.508530109,0
+FCA.US,D,20150714,000000,16.1181,16.2124,16.051,16.1053,60365.084934512,0
+FCA.US,D,20150715,000000,15.9023,15.9023,15.5726,15.5726,4513.3433888905,0
+FCA.US,D,20150716,000000,16.1537,16.185,15.8359,16.0714,7875.3957411783,0
+FCA.US,D,20150717,000000,16.2685,16.7382,16.2191,16.2685,46062.236166901,0
+FCA.US,D,20150720,000000,16.175,16.4272,16.1665,16.3814,6392.1373504631,0
+FCA.US,D,20150721,000000,16.1589,16.434,16.1589,16.434,1188.9610909701,0
+FCA.US,D,20150722,000000,16.1937,16.2267,16.1937,16.2267,1188.9610909701,0
+FCA.US,D,20150723,000000,16.1119,16.7382,16.051,16.051,70131.046529253,0
+FCA.US,D,20150724,000000,16.356,16.356,15.8692,15.9023,6240.2799437946,0
+FCA.US,D,20150727,000000,15.2185,15.2185,14.6645,14.9066,21244.733473998,0
+FCA.US,D,20150728,000000,14.9611,15.244,14.9611,15.1123,36997.879334753,0
+FCA.US,D,20150729,000000,15.4724,15.7638,15.4724,15.6864,30754.06782336,0
+FCA.US,D,20150730,000000,15.4114,15.526,15.4062,15.526,8619.3793149338,0
+FCA.US,D,20150803,000000,15.2049,15.2049,14.8993,14.8993,297.82886734202,0
+FCA.US,D,20150804,000000,15.2864,15.2864,15.2295,15.2295,1636.2929865826,0
+FCA.US,D,20150805,000000,15.2984,15.452,15.2984,15.4343,194046.69037072,0
+FCA.US,D,20150806,000000,15.0757,15.293,15.0757,15.293,2228.4191536698,0
+FCA.US,D,20150807,000000,15.244,15.4579,15.2295,15.4579,1483.2583907151,0
+FCA.US,D,20150810,000000,16.084,16.084,15.8829,15.8829,72953.946228406,0
+FCA.US,D,20150811,000000,15.5599,15.5599,15.5599,15.5599,379.05492207166,0
+FCA.US,D,20150812,000000,15.4062,15.4062,15.4062,15.4062,297.82886734202,0
+FCA.US,D,20150813,000000,15.6355,15.6355,15.3995,15.4657,25555.600320664,0
+FCA.US,D,20150814,000000,15.5464,15.5464,15.5464,15.5464,446.15470641354,0
+FCA.US,D,20150817,000000,15.317,15.4783,15.317,15.4783,10102.637705649,0
+FCA.US,D,20150818,000000,15.1224,15.1224,14.8405,14.855,105640.95871649,0
+FCA.US,D,20150819,000000,14.4828,14.5898,14.4828,14.5898,446.15470641354,0
+FCA.US,D,20150820,000000,14.1551,14.1939,14.0326,14.1133,10846.621279405,0
+FCA.US,D,20150821,000000,13.8439,13.8439,13.5543,13.7098,4458.0154965384,0
+FCA.US,D,20150824,000000,11.7314,12.3499,11.7314,12.1137,3643.400570844,0
+FCA.US,D,20150825,000000,12.9309,13.1441,12.6471,12.6471,4906.5245813499,0
+FCA.US,D,20150826,000000,12.7787,12.7787,12.4296,12.6777,8469.8762866633,0
+FCA.US,D,20150827,000000,13.3242,13.7216,13.3242,13.4336,2972.4027274253,0
+FCA.US,D,20150828,000000,13.7421,13.7565,13.7421,13.7565,7576.3896846373,0
+FCA.US,D,20150831,000000,13.2918,13.2918,13.2918,13.2918,446.15470641354,0
+FCA.US,D,20150901,000000,12.8814,12.8814,12.485,12.5315,12776.034376534,0
+FCA.US,D,20150902,000000,12.7006,12.7006,12.7006,12.7006,148.32583907151,0
+FCA.US,D,20150903,000000,13.0777,13.0777,12.9953,12.9953,174884.40458972,0
+FCA.US,D,20150904,000000,12.5121,12.5121,12.5121,12.5121,297.82886734202,0
+FCA.US,D,20150908,000000,13.3716,13.4625,13.3062,13.4625,1188.9610909701,0
+FCA.US,D,20150909,000000,13.7631,13.7631,13.3318,13.3318,2972.4027274253,0
+FCA.US,D,20150911,000000,13.6834,13.6834,13.6834,13.6834,446.15470641354,0
+FCA.US,D,20150914,000000,13.5611,13.5611,13.3716,13.3716,894.66379122504,0
+FCA.US,D,20150915,000000,13.4065,13.629,13.4065,13.6164,2377.9221819402,0
+FCA.US,D,20150916,000000,13.7147,13.9927,13.7147,13.8779,2672.2194816853,0
+FCA.US,D,20150918,000000,13.8568,13.8568,13.6087,13.6087,3862.3577618544,0
+FCA.US,D,20150923,000000,13.7666,13.7666,13.7666,13.7666,871.12000724543,0
+FCA.US,D,20150925,000000,13.59,13.6377,13.5016,13.5076,871.12000724543,0
+FCA.US,D,20150928,000000,13.1101,13.2196,13.0828,13.2196,994.72487313837,0
+FCA.US,D,20150929,000000,13.1763,13.1763,13.1763,13.1763,291.94292134712,0
+FCA.US,D,20150930,000000,13.5687,13.68,13.5687,13.68,4519.2293348854,0
+FCA.US,D,20151001,000000,13.6044,13.6452,13.6044,13.6452,436.7371928217,0
+FCA.US,D,20151002,000000,14.3902,14.4038,14.3902,14.4038,6850.0639488664,0
+FCA.US,D,20151005,000000,14.398,14.4947,14.398,14.4947,236091.1798015,0
+FCA.US,D,20151006,000000,14.3239,14.3239,14.1999,14.1999,2330.834613981,0
+FCA.US,D,20151007,000000,14.7149,14.7149,14.7149,14.7149,144.79427147458,0
+FCA.US,D,20151008,000000,14.5447,14.583,14.5447,14.583,10788.939008655,0
+FCA.US,D,20151009,000000,14.8114,14.8114,14.5378,14.5378,5249.0866382532,0
+FCA.US,D,20151013,000000,14.6595,14.6595,14.6595,14.6595,144.79427147458,0
+FCA.US,D,20151015,000000,15.2168,15.2576,15.1818,15.2345,9914.2874338123,0
+FCA.US,D,20151016,000000,15.2227,15.2431,15.2227,15.2431,291.94292134712,0
+FCA.US,D,20151019,000000,14.9662,14.9662,14.9662,14.9662,291.94292134712,0
+FCA.US,D,20151020,000000,14.9662,14.9688,14.9662,14.9688,549.74735592381,0
+FCA.US,D,20151021,000000,14.7351,14.7351,14.64,14.701,871.12000724543,0
+FCA.US,D,20151022,000000,15.1327,15.1327,15.0104,15.0104,291.94292134712,0
+FCA.US,D,20151023,000000,15.2576,15.2576,15.2576,15.2576,40086.823792876,0
+FCA.US,D,20151026,000000,15.1327,15.1327,15.0305,15.0305,871.12000724543,0
+FCA.US,D,20151027,000000,14.9466,14.9466,14.9466,14.9466,291.94292134712,0
+FCA.US,D,20151028,000000,14.8166,14.8166,14.6544,14.6544,727.50292496983,0
+FCA.US,D,20151102,000000,14.871,14.871,14.7351,14.7886,2727.5473740374,0
+FCA.US,D,20151103,000000,15.0375,15.0706,15.0238,15.0706,8455.7500162756,0
+FCA.US,D,20151104,000000,15.2984,15.3042,14.9466,14.9466,292644.52610972,0
+FCA.US,D,20151105,000000,15.1191,15.2855,15.1191,15.2855,3787.0176531197,0
+FCA.US,D,20151106,000000,15.0104,15.018,14.9892,14.9966,1020.6230355159,0
+FCA.US,D,20151109,000000,14.8913,14.8913,14.701,14.7479,6061.3471855496,0
+FCA.US,D,20151110,000000,14.6188,14.6188,14.6188,14.6188,727.50292496983,0
+FCA.US,D,20151112,000000,14.8114,14.8114,14.8114,14.8114,291.94292134712,0
+FCA.US,D,20151118,000000,14.6035,14.7214,14.583,14.7214,8455.7500162756,0
+FCA.US,D,20151119,000000,14.7555,14.7555,14.6467,14.7088,582.70865349526,0
+FCA.US,D,20151120,000000,15.018,15.018,15.018,15.018,291.94292134712,0
+FCA.US,D,20151124,000000,14.8463,14.8463,14.8463,14.8463,291.94292134712,0
+FCA.US,D,20151127,000000,14.3902,14.4412,14.3647,14.4412,1166.5944961895,0
+FCA.US,D,20151130,000000,14.3443,14.3902,14.3376,14.3902,2187.2175317054,0
+FCA.US,D,20151203,000000,14.6467,14.6595,14.4479,14.6119,36007.86321841,0
+FCA.US,D,20151204,000000,14.7409,14.7409,14.5772,14.6934,18514.831721562,0
+FCA.US,D,20151207,000000,14.4412,14.4412,14.4412,14.4412,1455.0058499397,0
+FCA.US,D,20151208,000000,14.2813,14.2813,14.2813,14.2813,871.12000724543,0
+FCA.US,D,20151211,000000,14.2813,14.2813,13.5135,13.5135,1312.565956863,0
+FCA.US,D,20151215,000000,13.8848,13.917,13.8848,13.917,871.12000724543,0
+FCA.US,D,20151216,000000,14.1788,14.1788,14.1788,14.1788,291.94292134712,0
+FCA.US,D,20151217,000000,13.9094,13.9094,13.9094,13.9094,291.94292134712,0
+FCA.US,D,20151221,000000,14.2696,14.2696,14.2696,14.2696,1748.1259604858,0
+FCA.US,D,20151222,000000,14.2263,14.2696,14.2263,14.2696,854.63935845971,0
+FCA.US,D,20151223,000000,14.6416,14.6443,14.4989,14.5949,202118.67670813,0
+FCA.US,D,20151229,000000,14.3698,14.3698,14.29,14.2976,2556.8549401852,0
+FCA.US,D,20151230,000000,14.2577,14.2577,14.2577,14.2577,384.94086806656,0
+FCA.US,D,20151231,000000,14.4072,14.4072,14.1802,14.1802,19690.843731343,0
+FCA.US,D,20160104,000000,13.8617,14.658,13.6011,13.6011,3636.3374356502,0
+FCA.US,D,20160105,000000,13.7072,13.7072,13.7046,13.7046,288.41135375017,0
+FCA.US,D,20160106,000000,13.5219,13.5374,13.5219,13.5374,2874.6960239099,0
+FCA.US,D,20160107,000000,12.8263,13.0897,12.8177,13.0667,4592.2150652222,0
+FCA.US,D,20160108,000000,13.0456,13.0456,12.7516,12.7516,175214.01756543,0
+FCA.US,D,20160111,000000,12.6233,12.6233,12.6233,12.6233,444.97751721456,0
+FCA.US,D,20160112,000000,12.7091,12.7294,12.7014,12.7294,6939.530327989,0
+FCA.US,D,20160113,000000,12.7091,12.7091,12.1663,12.1663,2321.4171003892,0
+FCA.US,D,20160114,000000,11.8494,12.7804,11.8154,12.3064,1374.956984409,0
+FCA.US,D,20160119,000000,12.5349,12.5349,12.3064,12.3064,3034.7937549713,0
+FCA.US,D,20160120,000000,11.7814,11.7814,11.7814,11.7814,864.05687205155,0
+FCA.US,D,20160121,000000,11.6541,11.7101,11.6192,11.6192,865.23406125053,0
+FCA.US,D,20160122,000000,12.135,12.135,11.9693,11.9693,1736.354068496,0
+FCA.US,D,20160125,000000,11.8775,11.9615,11.8504,11.9615,5727.0254530392,0
+FCA.US,D,20160126,000000,11.8995,11.8995,11.8154,11.8154,4047.1764660943,0
+FCA.US,D,20160128,000000,11.818,11.818,11.7271,11.7271,6651.1189742387,0
+FCA.US,D,20160129,000000,12.2733,12.2733,12.2733,12.2733,143.61708227559,0
+FCA.US,D,20160201,000000,12.089,12.1698,12.089,12.1698,1665.7227165571,0
+FCA.US,D,20160202,000000,11.9198,11.9198,11.7536,11.7603,5785.8849129883,0
+FCA.US,D,20160204,000000,11.7536,11.7536,11.7536,11.7536,158.92054186234,0
+FCA.US,D,20160208,000000,11.7536,11.7536,11.3127,11.3127,1662.1911489603,0
+FCA.US,D,20160211,000000,11.2147,11.2498,11.1774,11.2361,35074.352183619,0
+FCA.US,D,20160212,000000,11.2981,11.3687,11.2981,11.3687,288.41135375017,0
+FCA.US,D,20160217,000000,12.0728,12.0728,12.0728,12.0728,143.61708227559,0
+FCA.US,D,20160222,000000,12.3268,12.3268,12.3004,12.3004,721.61697897493,0
+FCA.US,D,20160224,000000,11.7662,11.8775,11.7662,11.8775,623.91027545956,0
+FCA.US,D,20160225,000000,11.8452,11.8452,11.8452,11.8452,387.29524646453,0
+FCA.US,D,20160226,000000,11.9267,11.9488,11.8775,11.8775,1434.993633557,0
+FCA.US,D,20160229,000000,12.0439,12.0439,11.8858,11.9564,864.05687205155,0
+FCA.US,D,20160301,000000,12.2562,12.2562,12.2562,12.2562,540.32984233196,0
+FCA.US,D,20160303,000000,12.6097,12.6395,12.6097,12.6106,7077.2614642696,0
+FCA.US,D,20160307,000000,12.9681,13.008,12.8807,12.8807,4263.7792787067,0
+FCA.US,D,20160318,000000,13.1695,13.269,13.0973,13.0973,2315.5311543943,0
+FCA.US,D,20160322,000000,13.1296,13.1296,13.1296,13.1296,143.61708227559,0
+FCA.US,D,20160323,000000,12.9698,12.9698,12.9597,12.9597,1444.4111471488,0
+FCA.US,D,20160324,000000,12.8043,12.8739,12.8043,12.8576,5412.7159369115,0
+FCA.US,D,20160328,000000,13.0047,13.1227,12.998,13.1227,2747.5595904201,0
+FCA.US,D,20160329,000000,13.1507,13.1507,13.1507,13.1507,492.06508517377,0
+FCA.US,D,20160330,000000,13.1983,13.1993,13.1983,13.1993,901.72692641892,0
+FCA.US,D,20160401,000000,13.1432,13.1432,13.1432,13.1432,288.41135375017,0
+FCA.US,D,20160404,000000,13.1041,13.1041,13.1041,13.1041,579.17708589831,0
+FCA.US,D,20160407,000000,13.0472,13.0472,13.0472,13.0472,563.87362631157,0
+FCA.US,D,20160408,000000,13.0123,13.0123,13.0123,13.0123,1227.8083345364,0
+FCA.US,D,20160413,000000,13.7591,13.7591,13.6359,13.6435,902.9041156179,0
+FCA.US,D,20160415,000000,13.4336,13.5162,13.4336,13.5162,3325.5594871194,0
+FCA.US,D,20160418,000000,13.6146,13.766,13.5595,13.5595,1300.7940648733,0
+FCA.US,D,20160419,000000,13.6817,13.6817,13.6817,13.6817,234.26065059708,0
+FCA.US,D,20160420,000000,13.5729,13.5729,13.5729,13.5729,288.41135375017,0
+FCA.US,D,20160422,000000,13.4899,13.5103,13.3929,13.3938,1878.7939615725,0
+FCA.US,D,20160426,000000,13.2391,13.2391,13.1763,13.1763,596.83492388302,0
+FCA.US,D,20160504,000000,12.9912,12.9912,12.9912,12.9912,143.61708227559,0
+FCA.US,D,20160506,000000,12.5416,12.5416,12.5416,12.5416,288.41135375017,0
+FCA.US,D,20160509,000000,12.4042,12.4101,12.3829,12.4101,2894.7082402926,0
+FCA.US,D,20160511,000000,12.3142,12.3142,12.3133,12.3142,565.05081551055,0
+FCA.US,D,20160512,000000,12.1756,12.3004,12.1756,12.2317,723.97135737289,0
+FCA.US,D,20160513,000000,12.0372,12.0973,12.0372,12.0865,2701.6492116599,0
+FCA.US,D,20160517,000000,12.2657,12.3769,12.2003,12.349,448690.37194815,0
+FCA.US,D,20160518,000000,12.3829,12.3829,12.2877,12.2877,7231.473249336,0
+FCA.US,D,20160519,000000,12.1671,12.1671,12.1671,12.1671,390.82681406146,0
+FCA.US,D,20160520,000000,12.3124,12.3124,12.3124,12.3124,288.41135375017,0
+FCA.US,D,20160524,000000,12.3064,12.3353,12.3064,12.3124,433.20562522475,0
+FCA.US,D,20160525,000000,12.2266,12.3769,12.2266,12.3684,1233.6942805313,0
+FCA.US,D,20160527,000000,12.3004,12.4168,12.3004,12.4168,864.05687205155,0
+FCA.US,D,20160531,000000,12.529,12.6565,12.529,12.6565,1266.6555781028,0
+FCA.US,D,20160601,000000,12.7756,12.7756,12.7756,12.7756,143.61708227559,0
+FCA.US,D,20160602,000000,12.7669,12.7669,12.7669,12.7669,399.06713845433,0
+FCA.US,D,20160603,000000,12.6937,12.7091,12.6523,12.6523,721.61697897493,0
+FCA.US,D,20160606,000000,13.0123,13.0123,12.8339,12.8339,288.41135375017,0
+FCA.US,D,20160608,000000,12.8876,12.8876,12.8876,12.8876,277.81665095936,0
+FCA.US,D,20160609,000000,12.8739,12.9121,12.8739,12.9121,516.78605835236,0
+FCA.US,D,20160610,000000,12.5264,12.5545,12.5264,12.5545,380.23211127064,0
+FCA.US,D,20160613,000000,12.4823,12.4823,12.4823,12.4823,902.9041156179,0
+FCA.US,D,20160616,000000,12.3124,12.343,12.3124,12.343,1011.2055219241,0
+FCA.US,D,20160617,000000,12.4398,12.4398,12.4398,12.4398,149.5030282705,0
+FCA.US,D,20160621,000000,12.5144,12.5144,12.5144,12.5144,361.39708408695,0
+FCA.US,D,20160623,000000,12.8119,12.8372,12.8119,12.8372,2080.0933145982,0
+FCA.US,D,20160624,000000,12.4585,12.4585,12.4585,12.4585,430.85124682679,0
+FCA.US,D,20160629,000000,12.7304,12.8688,12.7304,12.7507,1450.2970931437,0
+FCA.US,D,20160630,000000,12.9529,13.0378,12.8535,12.941,2981.8202410172,0
+FCA.US,D,20160701,000000,12.9573,12.9573,12.9573,12.9573,244.85535338791,0
+FCA.US,D,20160705,000000,12.9171,12.9171,12.9171,12.9171,143.61708227559,0
+FCA.US,D,20160706,000000,12.7694,12.7694,12.7694,12.7694,180.10994744398,0
+FCA.US,D,20160708,000000,12.9418,12.9418,12.9418,12.9418,222.48875860728,0
+FCA.US,D,20160714,000000,13.4524,13.4524,13.4524,13.4524,430.85124682679,0
+FCA.US,D,20160718,000000,13.2961,13.2961,13.2961,13.2961,142.43989307662,0
+FCA.US,D,20160720,000000,13.3149,13.3149,13.3149,13.3149,17715.520255456,0
+FCA.US,D,20160725,000000,13.4083,13.4083,13.4083,13.4083,341.3848677043,0
+FCA.US,D,20160804,000000,13.652,13.652,13.5925,13.6002,739.27481695964,0
+FCA.US,D,20160810,000000,13.9358,13.9358,13.9282,13.9282,740.45200615862,0
+FCA.US,D,20160817,000000,14.1575,14.1575,14.1575,14.1575,286.05697535221,0
+FCA.US,D,20160819,000000,14.3053,14.3393,14.3053,14.3393,573.29113990341,0
+FCA.US,D,20160902,000000,14.582,14.582,14.582,14.582,142.43989307662,0
+FCA.US,D,20160906,000000,14.8761,14.8761,14.8761,14.8761,430.85124682679,0
+FCA.US,D,20160907,000000,14.8693,14.8693,14.8693,14.8693,573.29113990341,0
+FCA.US,D,20160913,000000,14.1788,14.1788,14.1788,14.1788,367.28303008186,0
+FCA.US,D,20160916,000000,14.4795,14.4795,14.4795,14.4795,267.22194816853,0
+FCA.US,D,20160919,000000,14.6927,14.6927,14.64,14.64,1004.1423867302,0
+FCA.US,D,20160921,000000,14.8361,14.8361,14.8361,14.8361,161.2749202603,0
+FCA.US,D,20160922,000000,15.0859,15.0859,15.0392,15.0392,975.88984595469,0
+FCA.US,D,20160930,000000,14.5712,14.5796,14.5712,14.5796,640.3909242453,0
+FCA.US,D,20161003,000000,14.5915,14.6416,14.5915,14.6416,1044.1668194955,0
+FCA.US,D,20161014,000000,14.4861,14.4861,14.4013,14.4013,1277.2502808937,0
+FCA.US,D,20161018,000000,14.5092,14.5092,14.5092,14.5092,1095.9631442507,0
+FCA.US,D,20161026,000000,14.5016,14.521,14.5016,14.521,808.72897969948,0
+FCA.US,D,20161031,000000,14.1277,14.1277,14.1277,14.1277,424.96530083189,0
+FCA.US,D,20161101,000000,14.1277,14.1277,14.1277,14.1277,336.67611090838,0
+FCA.US,D,20161107,000000,14.2891,14.2891,14.2891,14.2891,283.70259695425,0
+FCA.US,D,20161109,000000,14.2127,14.2127,14.0565,14.0565,2977.1114842212,0
+FCA.US,D,20161110,000000,14.0224,14.0224,14.0224,14.0224,141.26270387763,0
+FCA.US,D,20161114,000000,13.7599,13.9068,13.7166,13.7166,7531.656495076,0
+FCA.US,D,20161115,000000,13.5917,13.6554,13.5917,13.6554,1626.8754729908,0
+FCA.US,D,20161117,000000,13.6189,13.6189,13.6164,13.6164,283.70259695425,0
+FCA.US,D,20161121,000000,13.9509,13.9509,13.8517,13.8583,1271.3643348987,0
+FCA.US,D,20161122,000000,13.9714,13.9714,13.9714,13.9714,144.79427147458,0
+FCA.US,D,20161129,000000,13.9187,13.9187,13.9187,13.9187,709.84508698513,0
+FCA.US,D,20161201,000000,13.9927,13.9927,13.9927,13.9927,1414.9814171744,0
+FCA.US,D,20161202,000000,13.8211,13.8211,13.8211,13.8211,2991.237754609,0
+FCA.US,D,20161206,000000,13.8949,13.8949,13.8839,13.8839,879.3603316383,0
+FCA.US,D,20161207,000000,14.001,14.001,14.001,14.001,424.96530083189,0
+FCA.US,D,20161208,000000,14.0565,14.0565,14.0207,14.0207,2018.8794762513,0
+FCA.US,D,20161209,000000,14.0029,14.0029,14.0029,14.0029,214.24843421442,0
+FCA.US,D,20161212,000000,13.7046,13.7046,13.5296,13.5296,493.24227437276,0
+FCA.US,D,20161213,000000,13.782,13.782,13.782,13.782,141.26270387763,0
+FCA.US,D,20161215,000000,13.4074,13.4243,13.4074,13.4074,1490.321525909,0
+FCA.US,D,20161216,000000,13.2034,13.3708,13.2034,13.3029,709.84508698513,0
+FCA.US,D,20161219,000000,13.2868,13.2953,13.28,13.2953,9703.5705671947,0
+FCA.US,D,20161220,000000,13.3257,13.4355,13.3257,13.4074,21350.680501906,0
+FCA.US,D,20161221,000000,13.0565,13.3768,13.0565,13.3453,2150.7246665371,0
+FCA.US,D,20161222,000000,13.1907,13.1907,13.1907,13.1907,958.23200796998,0
+FCA.US,D,20161223,000000,13.0531,13.0787,13.0481,13.0787,1535.0547154703,0
+FCA.US,D,20161227,000000,13.0956,13.099,13.0956,13.099,327.25859731652,0
+FCA.US,D,20161229,000000,13.2815,13.2815,13.1925,13.1925,523.84919354624,0
+FCA.US,D,20161230,000000,13.4812,13.4812,13.4753,13.4753,287.2341645512,0
+FCA.US,D,20170106,000000,13.7795,13.7795,13.7761,13.7795,774.59049292905,0
+FCA.US,D,20170110,000000,14.1667,14.1667,14.1667,14.1667,141.26270387763,0
+FCA.US,D,20170113,000000,14.176,14.176,14.176,14.176,141.26270387763,0
+FCA.US,D,20170119,000000,14.2253,14.2253,14.2253,14.2253,304.8920025359,0
+FCA.US,D,20170124,000000,14.5931,14.5931,14.5931,14.5931,148.32583907151,0
+FCA.US,D,20170207,000000,14.5583,14.5583,14.5583,14.5583,2771.1033743997,0
+FCA.US,D,20170209,000000,14.7709,14.7709,14.7709,14.7709,2824.0768883537,0
+FCA.US,D,20170216,000000,15.1905,15.1905,15.1905,15.1905,282.52540775528,0
+FCA.US,D,20170217,000000,15.1131,15.1685,15.1131,15.1685,2260.2032620422,0
+FCA.US,D,20170222,000000,15.408,15.408,15.408,15.408,295.47448894405,0
+FCA.US,D,20170223,000000,15.6178,15.6178,15.6178,15.6178,141.26270387763,0
+FCA.US,D,20170224,000000,15.4155,15.4155,15.408,15.408,847.57622326583,0
+FCA.US,D,20170227,000000,15.503,15.503,15.2618,15.2769,1126.5700634242,0
+FCA.US,D,20170228,000000,15.2906,15.2906,15.2906,15.2906,143.61708227559,0
+FCA.US,D,20170302,000000,15.352,15.352,15.352,15.352,315.48670532672,0
+FCA.US,D,20170303,000000,15.4062,15.4062,15.4062,15.4062,141.26270387763,0
+FCA.US,D,20170306,000000,15.4869,15.5123,15.4869,15.5123,1746.9487712867,0
+FCA.US,D,20170307,000000,15.6985,15.6985,15.6424,15.6543,1292.5537404804,0
+FCA.US,D,20170309,000000,15.5277,15.5574,15.5277,15.5574,1476.1952555214,0
+FCA.US,D,20170313,000000,15.9193,16.0577,15.9193,16.0577,4337.9421982425,0
+FCA.US,D,20170314,000000,16.0672,16.0672,15.9703,16.01,2183.6859641085,0
+FCA.US,D,20170315,000000,16.1961,16.1961,16.1961,16.1961,349.62519209715,0
+FCA.US,D,20170316,000000,16.3083,16.3083,16.3083,16.3083,141.26270387763,0
+FCA.US,D,20170317,000000,16.2667,16.2667,16.1461,16.1496,3108.956674507,0
+FCA.US,D,20170320,000000,16.2787,16.3373,16.2787,16.3296,3273.7631623643,0
+FCA.US,D,20170321,000000,16.142,16.142,16.142,16.142,423.78811163291,0
+FCA.US,D,20170324,000000,16.3228,16.3252,16.2589,16.3252,2894.7082402926,0
+FCA.US,D,20170327,000000,16.0177,16.0177,15.8343,15.8343,733.38887096474,0
+FCA.US,D,20170328,000000,15.4937,16.0323,15.4937,16.0323,3119.5513772979,0
+FCA.US,D,20170329,000000,15.9203,15.9516,15.8683,15.9516,1024.1546031129,0
+FCA.US,D,20170330,000000,15.8895,15.8895,15.8895,15.8895,142.43989307662,0
+FCA.US,D,20170331,000000,15.7825,15.7825,15.7825,15.7825,175.40119064806,0
+FCA.US,D,20170403,000000,15.9259,15.9259,15.9259,15.9259,353.1567596941,0
+FCA.US,D,20170404,000000,16.0705,16.0705,16.0705,16.0705,141.26270387763,0
+FCA.US,D,20170407,000000,16.1633,16.1633,16.1633,16.1633,1114.7981714344,0
+FCA.US,D,20170410,000000,16.0382,16.0382,16.0382,16.0382,141.26270387763,0
+FCA.US,D,20170411,000000,15.9584,15.9584,15.9584,15.9584,858.17092605665,0
+FCA.US,D,20170413,000000,16.1094,16.1385,16.1094,16.1385,1921.1727727359,0
+FCA.US,D,20170418,000000,15.9753,15.9753,15.9753,15.9753,141.26270387763,0
+FCA.US,D,20170419,000000,15.9532,15.9532,15.825,15.825,555.63330191871,0
+FCA.US,D,20170420,000000,16.0245,16.0245,16.0245,16.0245,141.26270387763,0
+FCA.US,D,20170421,000000,15.9481,15.9481,15.9481,15.9481,1284.3134160876,0
+FCA.US,D,20170425,000000,15.9942,15.9942,15.9942,15.9942,141.26270387763,0
+FCA.US,D,20170426,000000,15.9684,15.9684,15.9684,15.9684,141.26270387763,0
+FCA.US,D,20170427,000000,15.6583,15.6583,15.6524,15.6524,774.59049292905,0
+FCA.US,D,20170428,000000,15.6773,15.7129,15.6711,15.7129,994.72487313837,0
+FCA.US,D,20170501,000000,15.8785,15.8785,15.8785,15.8785,141.26270387763,0
+FCA.US,D,20170502,000000,15.6543,15.6543,15.6543,15.6543,400.24432765331,0
+FCA.US,D,20170503,000000,15.5362,15.5658,15.5362,15.5658,282.52540775528,0
+FCA.US,D,20170504,000000,15.4155,15.4155,15.1685,15.2381,32312.666322811,0
+FCA.US,D,20170508,000000,14.8771,15.1759,14.8771,15.1759,1423.2217415672,0
+FCA.US,D,20170509,000000,15.4937,15.4937,15.4681,15.4681,283.70259695425,0
+FCA.US,D,20170511,000000,15.3197,15.3197,15.3197,15.3197,355.51113809206,0
+FCA.US,D,20170512,000000,15.4538,15.4783,15.4538,15.4783,622.73308626059,0
+FCA.US,D,20170516,000000,15.667,15.667,15.667,15.667,282.52540775528,0
+FCA.US,D,20170517,000000,15.3882,15.4189,15.3882,15.4189,282.52540775528,0
+FCA.US,D,20170518,000000,15.5277,15.5277,15.4834,15.4834,603.8980590769,0
+FCA.US,D,20170522,000000,15.9176,15.9176,15.9176,15.9176,180.10994744398,0
+FCA.US,D,20170523,000000,15.7417,15.7484,15.7417,15.745,2965.3395922314,0
+FCA.US,D,20170525,000000,15.8683,16.1818,15.8683,16.1231,7266.7889253055,0
+FCA.US,D,20170530,000000,16.1002,16.2541,16.1002,16.2541,494.41946357173,0
+FCA.US,D,20170531,000000,16.2531,16.2531,16.2439,16.2439,288.41135375017,0
+FCA.US,D,20170601,000000,16.345,16.345,16.3134,16.3134,282.52540775528,0
+FCA.US,D,20170602,000000,16.6202,16.6202,16.4571,16.5395,2025.9426114451,0
+FCA.US,D,20170605,000000,16.5632,16.5632,16.5632,16.5632,226.02032620422,0
+FCA.US,D,20170606,000000,16.6355,16.6355,16.6355,16.6355,423.78811163291,0
+FCA.US,D,20170607,000000,16.6703,16.6703,16.6465,16.6592,7798.8784432446,0
+FCA.US,D,20170608,000000,16.8587,16.8587,16.8587,16.8587,751.04670894944,0
+FCA.US,D,20170609,000000,16.7051,16.7051,16.5283,16.5283,26874.052223522,0
+FCA.US,D,20170613,000000,16.7825,16.7825,16.7408,16.7466,5967.1720496312,0
+FCA.US,D,20170614,000000,16.6142,16.6142,16.4094,16.4163,30864.723608064,0
+FCA.US,D,20170619,000000,16.5454,16.5632,16.5454,16.5632,2472.0973178587,0
+FCA.US,D,20170620,000000,16.3416,16.3416,16.3416,16.3416,353.1567596941,0
+FCA.US,D,20170622,000000,16.4255,16.4255,16.4255,16.4255,140.08551467866,0
+FCA.US,D,20170623,000000,16.4017,16.4017,16.4017,16.4017,140.08551467866,0
+FCA.US,D,20170626,000000,16.7841,16.7841,16.7544,16.7544,1213.6820641487,0
+FCA.US,D,20170628,000000,16.7916,16.7916,16.7916,16.7916,280.17102935732,0
+FCA.US,D,20170629,000000,16.9294,16.9294,16.9294,16.9294,590.94897788812,0
+FCA.US,D,20170630,000000,17.0772,17.0779,17.0772,17.0779,280.17102935732,0
+FCA.US,D,20170703,000000,17.2004,17.2352,17.2004,17.2352,1130.1016310211,0
+FCA.US,D,20170706,000000,17.0567,17.0567,17.0567,17.0567,142.43989307662,0
+FCA.US,D,20170710,000000,16.9497,16.9709,16.9497,16.9709,28184.263801987,0
+FCA.US,D,20170713,000000,17.6352,17.6352,17.6352,17.6352,280.17102935732,0
+FCA.US,D,20170714,000000,18.0109,18.0109,18.0032,18.0032,10052.018570093,0
+FCA.US,D,20170718,000000,17.806,17.806,17.806,17.806,140.08551467866,0
+FCA.US,D,20170719,000000,18.2919,18.2919,18.2919,18.2919,191.8818394338,0
+FCA.US,D,20170720,000000,18.3863,18.455,18.3863,18.415,6227.3308626059,0
+FCA.US,D,20170721,000000,18.3095,18.3095,18.3095,18.3095,280.17102935732,0
+FCA.US,D,20170724,000000,18.2825,18.3404,18.2825,18.3105,22498.439970912,0
+FCA.US,D,20170725,000000,18.4183,18.4183,18.1755,18.1755,3583.363921696,0
+FCA.US,D,20170726,000000,18.3157,18.5126,18.3157,18.3971,167167.9293904,0
+FCA.US,D,20170727,000000,18.4984,18.4984,18.4984,18.4984,5984.8298876159,0
+FCA.US,D,20170728,000000,18.4033,18.4218,18.3971,18.4192,1812.8713664297,0
+FCA.US,D,20170731,000000,18.7286,18.7286,18.556,18.6919,85692.310550573,0
+FCA.US,D,20170801,000000,18.6707,18.6707,18.4353,18.5967,82851.753013434,0
+FCA.US,D,20170802,000000,18.8399,18.8399,18.455,18.5348,9834.2385682815,0
+FCA.US,D,20170803,000000,18.455,18.556,18.4475,18.5058,9748.303756756,0
+FCA.US,D,20170804,000000,18.5766,18.6196,18.5766,18.6196,732.21168176576,0
+FCA.US,D,20170807,000000,18.7557,18.7625,18.72,18.7625,3875.3068430432,0
+FCA.US,D,20170808,000000,18.9774,19.0564,18.9629,19.0054,12295.741183349,0
+FCA.US,D,20170809,000000,19.1286,19.1286,18.985,19.0285,7073.7298966727,0
+FCA.US,D,20170810,000000,18.834,18.834,18.4618,18.4763,17409.451063721,0
+FCA.US,D,20170811,000000,18.2961,18.2961,18.2383,18.2383,1127.7472526231,0
+FCA.US,D,20170814,000000,18.484,18.4898,18.455,18.455,9594.0919716895,0
+FCA.US,D,20170815,000000,18.2332,18.2867,18.2332,18.2867,682.76973540858,0
+FCA.US,D,20170816,000000,18.5348,18.556,18.4175,18.4763,6502.7931351672,0
+FCA.US,D,20170817,000000,18.4049,18.4049,18.1901,18.1901,4300.2721438751,0
+FCA.US,D,20170818,000000,17.846,18.1338,17.846,18.1338,2549.7918049914,0
+FCA.US,D,20170821,000000,18.484,18.5501,18.3623,18.5058,1477.3724447203,0
+FCA.US,D,20170822,000000,18.6768,18.7785,18.6768,18.7785,3393.8364606602,0
+FCA.US,D,20170823,000000,18.7683,18.8627,18.6919,18.6919,1989.4497462768,0
+FCA.US,D,20170825,000000,19.2424,19.279,19.1217,19.279,4808.8178778346,0
+FCA.US,D,20170828,000000,19.2502,19.2502,19.1778,19.1932,3200.7774320275,0
+FCA.US,D,20170830,000000,19.4218,19.4573,19.4038,19.4573,1870.5536371797,0
+FCA.US,D,20170831,000000,19.6375,19.6375,19.572,19.5866,1473.8408771233,0
+FCA.US,D,20170901,000000,19.5296,19.594,19.5296,19.5304,173044.45787171,0
+FCA.US,D,20170905,000000,19.6595,19.7003,19.3478,19.4727,28432.650722972,0
+FCA.US,D,20170906,000000,19.5644,19.6493,19.5304,19.5576,28135.999044829,0
+FCA.US,D,20170907,000000,19.8676,19.9959,19.7819,19.8676,35819.512946572,0
+FCA.US,D,20170908,000000,19.8243,19.9008,19.7241,19.7658,30598.678849095,0
+FCA.US,D,20170911,000000,20.0232,20.2968,20.0232,20.2465,3990.6713845433,0
+FCA.US,D,20170912,000000,20.3043,20.4827,20.2968,20.3603,27175.412658461,0
+FCA.US,D,20170913,000000,20.6612,20.6612,20.3688,20.469,37992.604207891,0
+FCA.US,D,20170914,000000,20.5108,20.6731,20.5108,20.6178,2118.9405581645,0
+FCA.US,D,20170915,000000,20.7553,20.8973,20.7553,20.8973,2314.3539651953,0
+FCA.US,D,20170918,000000,21.3933,21.4578,21.3135,21.3933,6021.3227527843,0
+FCA.US,D,20170919,000000,21.4936,21.4936,21.3984,21.4749,8680.5931532808,0
+FCA.US,D,20170920,000000,21.9266,21.954,21.8223,21.8223,12348.714697303,0
+FCA.US,D,20170921,000000,21.9667,22.1248,21.9294,22.0787,8389.8274211327,0
+FCA.US,D,20170922,000000,21.5853,21.6507,21.4195,21.6005,9139.6969408832,0
+FCA.US,D,20170925,000000,20.4471,20.566,20.2916,20.3,13228.075028941,0
+FCA.US,D,20170926,000000,20.4777,20.4777,20.2117,20.2398,16154.567377606,0
+FCA.US,D,20170927,000000,20.6857,20.6968,20.6008,20.6126,3761.1194907421,0
+FCA.US,D,20170928,000000,20.4622,20.4767,20.379,20.4767,5285.5795034216,0
+FCA.US,D,20170929,000000,20.6935,20.9167,20.6935,20.9167,2497.9954802362,0
+FCA.US,D,20171002,000000,21.0102,21.0596,20.9014,20.9948,9240.9352119955,0
+FCA.US,D,20171003,000000,21.3975,21.5404,21.3331,21.5207,203703.17336994,0
+FCA.US,D,20171004,000000,21.7644,21.8384,21.735,21.7722,7818.8906596272,0
+FCA.US,D,20171005,000000,21.8088,22.1136,21.8088,22.1136,2774.6349419966,0
+FCA.US,D,20171006,000000,22.0602,22.0602,21.9523,22.0254,1992.9813138736,0
+FCA.US,D,20171009,000000,21.8673,21.8673,21.6866,21.7586,6157.8766998661,0
+FCA.US,D,20171010,000000,21.881,22.0492,21.875,22.0492,10216.82505795,0
+FCA.US,D,20171011,000000,21.5701,21.5776,21.4341,21.5554,9714.1652699856,0
+FCA.US,D,20171012,000000,21.6507,21.7128,21.6237,21.6431,4260.2477111098,0
+FCA.US,D,20171013,000000,21.9796,22.0406,21.9395,22.0109,5529.2576676106,0
+FCA.US,D,20171016,000000,21.881,21.881,21.7586,21.8114,5143.139610345,0
+FCA.US,D,20171017,000000,21.6787,21.6787,21.4647,21.5632,47771.514883819,0
+FCA.US,D,20171018,000000,21.7952,21.9014,21.7952,21.8309,20829.185686757,0
+FCA.US,D,20171019,000000,21.3331,21.3331,21.1589,21.2921,3636.3374356502,0
+FCA.US,D,20171020,000000,21.6084,21.6339,21.6084,21.6339,3064.2234849457,0
+FCA.US,D,20171023,000000,21.6634,21.6847,21.5887,21.6847,6546.3491355295,0
+FCA.US,D,20171024,000000,21.7644,21.7644,21.6237,21.6653,815.79211489336,0
+FCA.US,D,20171026,000000,21.6397,21.7952,21.6397,21.6653,16055.683484893,0
+FCA.US,D,20171027,000000,21.1419,21.2565,21.1317,21.2565,3005.3640249968,0
+FCA.US,D,20171030,000000,21.0528,21.1248,20.9304,21.0008,4503.9258752986,0
+FCA.US,D,20171031,000000,21.2269,21.2989,21.2013,21.2989,12219.223885416,0
+FCA.US,D,20171101,000000,21.3696,21.3696,21.1248,21.191,3796.4351667115,0
+FCA.US,D,20171102,000000,21.1317,21.2565,21.1035,21.2565,1286.6677944855,0
+FCA.US,D,20171103,000000,21.0935,21.153,21,21.153,7003.0985447339,0
+FCA.US,D,20171106,000000,21.045,21.2532,21.0306,21.2013,21601.421801289,0
+FCA.US,D,20171107,000000,21.4647,21.4647,21.2328,21.2532,2324.9486679861,0
+FCA.US,D,20171108,000000,21.2371,21.3041,21.1596,21.3041,29668.699381901,0
+FCA.US,D,20171109,000000,21.2608,21.4122,21.1359,21.311,22653.828945177,0
+FCA.US,D,20171110,000000,21.5496,21.5496,21.5496,21.5496,141.26270387763,0
+FCA.US,D,20171113,000000,21.6822,21.8156,21.5938,21.7383,5558.687397585,0
+FCA.US,D,20171114,000000,21.5564,21.6271,21.2744,21.2744,4977.1559332887,0
+FCA.US,D,20171115,000000,20.9134,21.0841,20.9134,20.9678,4297.9177654772,0
+FCA.US,D,20171116,000000,21.2038,21.2175,21.2038,21.2175,555.63330191871,0
+FCA.US,D,20171117,000000,20.73,20.8812,20.73,20.8812,122667.82329054,0
+FCA.US,D,20171120,000000,20.9235,21.0306,20.7521,20.9601,27973.546935369,0
+FCA.US,D,20171121,000000,21.1385,21.2846,21.1385,21.2532,3573.9464081042,0
+FCA.US,D,20171122,000000,21.5564,21.5564,21.2532,21.3185,10974.934902093,0
+FCA.US,D,20171124,000000,21.361,21.6787,21.0782,21.2989,15715.475806387,0
+FCA.US,D,20171127,000000,20.888,20.888,20.616,20.616,10060.258894486,0
+FCA.US,D,20171128,000000,20.6788,20.8013,20.589,20.8013,17190.493872711,0
+FCA.US,D,20171129,000000,20.7521,20.8718,20.6636,20.7937,10537.020520073,0
+FCA.US,D,20171130,000000,20.4199,20.6126,20.4139,20.5632,4645.1885791764,0
+FCA.US,D,20171201,000000,20.4471,20.6126,20.4139,20.4139,1305.5028216691,0
+FCA.US,D,20171204,000000,20.73,20.73,20.6466,20.73,9357.4769426945,0
+FCA.US,D,20171205,000000,20.6416,20.6416,20.469,20.469,536.79827473503,0
+FCA.US,D,20171206,000000,19.9509,19.9509,19.7437,19.8329,8980.7763990208,0
+FCA.US,D,20171207,000000,19.6926,19.6926,19.4948,19.595,4060.1255472831,0
+FCA.US,D,20171208,000000,20.1182,20.2721,20.1182,20.2238,10245.077598726,0
+FCA.US,D,20171211,000000,20.1974,20.2821,20.1598,20.25,20132.289680962,0
+FCA.US,D,20171212,000000,20.159,20.1633,20.1225,20.1302,7317.4080608616,0
+FCA.US,D,20171213,000000,20.3534,20.5286,20.3534,20.5286,2824.0768883537,0
+FCA.US,D,20171214,000000,20.4199,20.4954,20.4046,20.4241,11111.488849175,0
+FCA.US,D,20171215,000000,20.3196,20.3196,20.0528,20.1598,8392.1817995306,0
+FCA.US,D,20171218,000000,20.103,20.226,20.0963,20.2177,19910.978111554,0
+FCA.US,D,20171219,000000,20.226,20.226,19.9229,19.9229,21057.56039136,0
+FCA.US,D,20171220,000000,19.9355,20.0358,19.8303,19.8712,4747.6040394876,0
+FCA.US,D,20171221,000000,20.3568,20.577,20.3239,20.4757,44637.837236135,0
+FCA.US,D,20171222,000000,20.8258,20.8258,20.577,20.6968,1504.4477962968,0
+FCA.US,D,20171226,000000,20.6788,20.6788,20.6788,20.6788,1891.7430427613,0
+FCA.US,D,20171227,000000,20.8666,20.8666,20.8666,20.8666,275.4622725614,0
+FCA.US,D,20171228,000000,21.4587,21.4587,21.3705,21.4153,1650.4192569704,0
+FCA.US,D,20171229,000000,21.5301,21.5904,21.5301,21.5904,623.91027545956,0
+FCA.US,D,20180102,000000,22.3957,22.3957,22.111,22.2632,38764.840322421,0
+FCA.US,D,20180103,000000,22.3932,22.5775,22.3932,22.5775,2553.3233725884,0
+FCA.US,D,20180104,000000,22.4823,22.7439,22.4186,22.6175,43804.387283256,0
+FCA.US,D,20180105,000000,22.5775,22.875,22.5122,22.7092,31595.758100632,0
+FCA.US,D,20180108,000000,23.3257,23.4864,23.1068,23.4134,38715.398376065,0
+FCA.US,D,20180109,000000,23.3029,23.3694,23.0719,23.1161,35534.63316042,0
+FCA.US,D,20180110,000000,23.3811,23.545,23.3249,23.3981,2532.1339670067,0
+FCA.US,D,20180111,000000,23.0941,23.5239,23.0941,23.4424,6960.7197335706,0
+FCA.US,D,20180112,000000,23.2895,23.8703,23.2895,23.8703,5550.4470731921,0
+FCA.US,D,20180116,000000,23.5571,23.6623,23.2673,23.6623,27415.559255052,0
+FCA.US,D,20180117,000000,23.6342,23.7557,23.3114,23.7116,3691.6653280022,0
+FCA.US,D,20180118,000000,23.675,23.703,23.6173,23.703,2825.2540775528,0
+FCA.US,D,20180119,000000,24.1848,24.2807,24.0573,24.2807,3254.9281351806,0
+FCA.US,D,20180122,000000,24.2859,24.5483,24.2237,24.5483,5284.4023142226,0
+FCA.US,D,20180123,000000,24.3648,24.6349,24.2859,24.4591,4146.0603588087,0
+FCA.US,D,20180124,000000,24.7632,24.833,24.6213,24.833,2980.6430518182,0
+FCA.US,D,20180125,000000,24.9553,24.9782,24.7666,24.8108,7581.0984414332,0
+FCA.US,D,20180126,000000,24.8761,25.2976,24.8761,25.16,7450.4304403465,0
+FCA.US,D,20180129,000000,24.8984,24.9977,24.5848,24.9977,81222.523162046,0
+FCA.US,D,20180130,000000,24.2774,24.3801,24.0735,24.1898,67003.254827562,0
+FCA.US,D,20180131,000000,24.6272,24.9738,24.4098,24.4098,4247.298629921,0
+FCA.US,D,20180201,000000,24.1482,24.4098,23.975,23.975,3517.4413265532,0
+FCA.US,D,20180202,000000,24.3011,24.4761,23.9299,23.9299,7351.5465476321,0
+FCA.US,D,20180205,000000,24.2705,24.2977,23.2376,23.3447,6382.7198368713,0
+FCA.US,D,20180206,000000,22.694,23.8976,22.694,23.7048,20152.301897344,0
+FCA.US,D,20180207,000000,22.5409,22.7296,22.2997,22.2997,10728.902359507,0
+FCA.US,D,20180208,000000,22.2131,22.2131,21.3262,21.3262,2995.9465114049,0
+FCA.US,D,20180209,000000,21.2608,21.5361,20.739,20.739,7506.9355218975,0
+FCA.US,D,20180212,000000,22.0331,22.1043,21.5436,22.1043,1985.9181786798,0
+FCA.US,D,20180213,000000,21.7484,22.2284,21.7398,22.117,5725.8482638402,0
+FCA.US,D,20180214,000000,22.1264,22.6269,22.1264,22.3957,2010.6391518583,0
+FCA.US,D,20180215,000000,23.2656,23.2656,22.9053,22.9053,871.12000724543,0
+FCA.US,D,20180216,000000,23.1458,23.1458,23.1458,23.1458,480.29319318397,0
+FCA.US,D,20180220,000000,22.7373,22.7373,22.6276,22.6294,3245.5106215887,0
+FCA.US,D,20180221,000000,23.1738,23.3182,23.1738,23.3182,2845.2662939354,0
+FCA.US,D,20180222,000000,23.1517,23.2546,23.049,23.1968,19603.731730619,0
+FCA.US,D,20180223,000000,23.3632,23.6623,23.2825,23.4499,20147.593140549,0
+FCA.US,D,20180226,000000,23.4898,23.8739,23.4898,23.8627,3536.2763537368,0
+FCA.US,D,20180227,000000,23.4056,23.4056,22.6709,22.806,1475.0180663223,0
+FCA.US,D,20180228,000000,22.8316,22.8316,22.5105,22.7636,8127.3142297601,0
+FCA.US,D,20180301,000000,22.7926,22.7926,22.7926,22.7926,576.82270750035,0
+FCA.US,D,20180302,000000,22.6861,22.6861,22.0679,22.5409,10113.23240844,0
+FCA.US,D,20180305,000000,22.1944,22.271,22.1944,22.271,1174.8348205824,0
+FCA.US,D,20180306,000000,22.5444,22.8977,22.5444,22.84,2490.9323450423,0
+FCA.US,D,20180307,000000,22.1629,22.6224,22.1629,22.6224,2002.3988274655,0
+FCA.US,D,20180308,000000,22.4117,22.4117,22.4117,22.4117,1472.6636879244,0
+FCA.US,D,20180309,000000,22.9996,22.9996,22.7525,22.7525,769.88173613313,0
+FCA.US,D,20180312,000000,23.3632,23.3845,23.0403,23.0403,4738.1865258958,0
+FCA.US,D,20180313,000000,22.8927,23.0344,22.8927,23.0344,904.08130481688,0
+FCA.US,D,20180314,000000,22.8927,23.0753,22.7023,22.9777,3331.4454331143,0
+FCA.US,D,20180315,000000,23.1679,23.1679,22.7584,22.7584,3150.1582964714,0
+FCA.US,D,20180316,000000,23.0746,23.202,23.0746,23.202,1015.91427872,0
+FCA.US,D,20180319,000000,22.6666,22.8536,22.6666,22.8536,3139.5635936805,0
+FCA.US,D,20180320,000000,23.0403,23.3413,23.0218,23.3215,4248.4758191199,0
+FCA.US,D,20180321,000000,23.0941,23.349,23.0736,23.349,3412.6714878439,0
+FCA.US,D,20180322,000000,22.6861,22.6861,22.6861,22.6861,825.2096284852,0
+FCA.US,D,20180323,000000,22.1841,22.1841,21.5021,21.5021,2754.622725614,0
+FCA.US,D,20180326,000000,22.1562,22.4678,22.1562,22.4678,7335.0658988464,0
+FCA.US,D,20180327,000000,22.9053,22.9053,22.4823,22.4968,3412.6714878439,0
+FCA.US,D,20180328,000000,22.0109,22.0109,22.0109,22.0109,348.44800289818,0
+FCA.US,D,20180329,000000,22.5342,22.5342,22.215,22.215,1287.8449836844,0
+FCA.US,D,20180402,000000,22.1562,22.1562,21.8435,21.8733,2532.1339670067,0
+FCA.US,D,20180403,000000,22.4747,22.4747,22.1178,22.2718,1079.4824954649,0
+FCA.US,D,20180404,000000,22.462,22.462,22.462,22.462,1686.9121221388,0
+FCA.US,D,20180406,000000,22.3812,22.5979,22.3447,22.5979,2854.6838075272,0
+FCA.US,D,20180409,000000,22.2632,22.2632,22.2632,22.2632,203.6537314236,0
+FCA.US,D,20180410,000000,23.1603,23.1603,22.7449,22.9479,3821.1561398901,0
+FCA.US,D,20180411,000000,23.2368,23.2368,22.9452,22.9452,490.8878959748,0
+FCA.US,D,20180412,000000,22.947,22.947,22.947,22.947,555.63330191871,0
+FCA.US,D,20180413,000000,22.8316,23.0746,22.8316,22.9818,4859.4370133907,0
+FCA.US,D,20180416,000000,22.5273,22.6353,22.5273,22.6004,1683.3805545418,0
+FCA.US,D,20180417,000000,22.6276,22.6276,22.1995,22.6158,4629.8851195896,0
+FCA.US,D,20180418,000000,22.1841,22.2428,22.0432,22.0432,1074.773738669,0
+FCA.US,D,20180419,000000,22.372,22.5196,22.372,22.5196,867.58843964849,0
+FCA.US,D,20180420,000000,22.1043,22.1043,21.9965,22.0892,12499.394914774,0
+FCA.US,D,20180423,000000,22.1759,22.2131,21.8869,22.2131,720.43978977595,0
+FCA.US,D,20180424,000000,22.4678,22.4678,22.4678,22.4678,440.26876041864,0
+FCA.US,D,20180425,000000,22.2242,22.4678,22.1773,22.3439,2987.7061870121,0
+FCA.US,D,20180426,000000,22.4111,22.4397,22.3957,22.4397,622.73308626059,0
+FCA.US,D,20180427,000000,22.3957,22.5853,22.3957,22.5853,982.95298114857,0
+FCA.US,D,20180430,000000,22.8035,22.8035,22.8035,22.8035,278.99384015833,0
+FCA.US,D,20180501,000000,22.4331,22.4331,21.9081,22.1411,2109.5230445727,0
+FCA.US,D,20180502,000000,22.5055,22.5055,22.1043,22.3914,2306.1136408025,0
+FCA.US,D,20180503,000000,22.1562,22.1562,22.1562,22.1562,336.67611090838,0
+FCA.US,D,20180504,000000,22.2471,22.2471,22.2471,22.2471,240.14659659198,0
+FCA.US,D,20180507,000000,22.5402,22.5409,22.3201,22.3669,1137.164766215,0
+FCA.US,D,20180508,000000,22.5409,22.7439,22.4968,22.7439,4131.9340884209,0
+FCA.US,D,20180509,000000,22.5409,22.8903,22.5409,22.8051,5897.7178868914,0
+FCA.US,D,20180510,000000,23.1178,23.2368,22.7898,23.2368,2588.6390485577,0
+FCA.US,D,20180511,000000,23.2306,23.246,23.2306,23.246,1475.0180663223,0
+FCA.US,D,20180514,000000,23.2673,23.5876,23.2673,23.4685,35252.107752664,0
+FCA.US,D,20180515,000000,23.3632,23.3632,23.1883,23.1883,988.83892714346,0
+FCA.US,D,20180516,000000,23.4712,23.6037,23.4499,23.6037,2024.7654222461,0
+FCA.US,D,20180517,000000,23.4999,23.5221,23.4098,23.4098,2920.6064026702,0
+FCA.US,D,20180518,000000,23.5519,23.5519,23.4499,23.4499,3483.3028397828,0
+FCA.US,D,20180521,000000,23.6309,23.6309,23.4202,23.4424,20610.228495747,0
+FCA.US,D,20180522,000000,23.6623,23.6623,23.5698,23.5698,6578.133243902,0
+FCA.US,D,20180523,000000,23.3055,23.545,23.3055,23.4797,22619.690458407,0
+FCA.US,D,20180524,000000,23.1603,23.2825,23.0941,23.1738,12426.409184436,0
+FCA.US,D,20180525,000000,22.9053,23.2376,22.9053,23.2035,5922.4388600699,0
+FCA.US,D,20180529,000000,23.2181,23.2247,23.1731,23.1789,1810.5169880318,0
+FCA.US,D,20180530,000000,22.4968,23.0871,22.4968,22.9131,3920.0400326045,0
+FCA.US,D,20180531,000000,23.122,23.2964,23.1211,23.2673,2352.0240195627,0
+FCA.US,D,20180601,000000,23.2596,23.2673,23.1773,23.2002,10830.140630619,0
+FCA.US,D,20180604,000000,23.4278,23.8865,23.4278,23.7439,3105.4251069101,0
+FCA.US,D,20180605,000000,23.6258,23.9003,23.6258,23.9003,3077.1725661345,0
+FCA.US,D,20180606,000000,23.7489,24.3198,23.7489,24.3198,1642.1789325775,0
+FCA.US,D,20180607,000000,23.9545,23.9545,23.9545,23.9545,266.04475896955,0
+FCA.US,D,20180608,000000,24.0565,24.1737,23.9545,24.1541,4910.0561489469,0
+FCA.US,D,20180611,000000,24.177,24.177,23.7339,23.7339,37209.773390569,0
+FCA.US,D,20180612,000000,24.1328,24.1328,23.8126,24.0369,1559.7756886489,0
+FCA.US,D,20180613,000000,23.8653,24.0965,23.8264,23.8264,6509.8562703611,0
+FCA.US,D,20180614,000000,23.7567,23.8822,23.5707,23.7167,6775.9010293307,0
+FCA.US,D,20180615,000000,23.2035,23.6139,23.1883,23.6139,3578.6551649002,0
+FCA.US,D,20180618,000000,23.8349,23.8349,22.9777,23.1068,5144.316799544,0
+FCA.US,D,20180619,000000,22.694,22.7864,22.4136,22.4823,1067.7106034751,0
+FCA.US,D,20180620,000000,22.8035,22.8035,22.5979,22.5979,3046.565646961,0
+FCA.US,D,20180621,000000,22.4007,22.4451,22.2761,22.2761,1575.0791482356,0
+FCA.US,D,20180622,000000,22.4406,22.6328,22.2843,22.6328,2716.9526712466,0
+FCA.US,D,20180625,000000,22.1087,22.1087,21.6474,22.0781,8064.9232022141,0
+FCA.US,D,20180626,000000,21.4113,21.5904,21.3601,21.5871,6455.705567208,0
+FCA.US,D,20180627,000000,20.7586,20.9948,20.7172,20.9948,2660.4475896955,0
+FCA.US,D,20180628,000000,20.4442,20.656,20.3272,20.554,17202.2657647,0
+FCA.US,D,20180629,000000,21.1487,21.356,21.1487,21.2005,2913.5432674763,0
+FCA.US,D,20180702,000000,20.967,21.0016,20.6372,20.7019,31952.446427923,0
+FCA.US,D,20180703,000000,20.9526,20.9526,20.9526,20.9526,254.27286697975,0
+FCA.US,D,20180705,000000,20.6288,20.6288,20.0348,20.205,39844.322817888,0
+FCA.US,D,20180706,000000,20.1734,20.4438,20.1734,20.2926,28127.758720436,0
+FCA.US,D,20180709,000000,20.7903,20.7903,20.7903,20.7903,316.66389452571,0
+FCA.US,D,20180710,000000,21.0832,21.0832,20.6968,20.6968,3419.7346230378,0
+FCA.US,D,20180711,000000,20.4375,20.4665,20.3204,20.4665,15322.294613928,0
+FCA.US,D,20180712,000000,20.7747,20.9217,20.7747,20.9217,1812.8713664297,0
+FCA.US,D,20180716,000000,20.724,20.8327,20.724,20.8327,1351.4132004294,0
+FCA.US,D,20180717,000000,20.616,20.8258,20.616,20.8258,5256.1497734471,0
+FCA.US,D,20180718,000000,20.6236,20.6236,20.6236,20.6236,242.50097498994,0
+FCA.US,D,20180719,000000,20.4665,20.4665,20.38,20.4163,5573.9908571717,0
+FCA.US,D,20180720,000000,20.7826,20.7826,20.5394,20.7664,2556.8549401852,0
+FCA.US,D,20180723,000000,20.577,20.6492,20.577,20.6492,428.49686842883,0
+FCA.US,D,20180724,000000,21.2285,21.4264,21.2285,21.3526,2555.6777509863,0
+FCA.US,D,20180725,000000,21.2974,21.5225,21.2974,21.4341,24153.567984678,0
+FCA.US,D,20180726,000000,21.3102,21.384,21.2839,21.384,1134.810387817,0
+FCA.US,D,20180727,000000,21.3314,21.3314,21.3314,21.3314,289.58854294916,0
+FCA.US,D,20180730,000000,21.2548,21.2548,21.1861,21.1861,1768.1381768684,0
+FCA.US,D,20180731,000000,21.4927,21.4927,21.4927,21.4927,488.53351757684,0
+FCA.US,D,20180801,000000,21.2005,21.2005,20.9413,20.9413,2149.547477338,0
+FCA.US,D,20180802,000000,20.554,20.6186,20.4607,20.6186,5477.4613428554,0
+FCA.US,D,20180803,000000,20.4819,20.5183,20.3534,20.3534,2761.6858608078,0
+FCA.US,D,20180806,000000,20.1286,20.2856,20.1156,20.1217,23508.468303636,0
+FCA.US,D,20180807,000000,20.6288,20.7622,20.6288,20.7622,1836.4151504093,0
+FCA.US,D,20180808,000000,20.5422,20.667,20.4894,20.6569,3672.8303008186,0
+FCA.US,D,20180809,000000,20.9141,21.0094,20.9141,21.0094,4721.70587711,0
+FCA.US,D,20180810,000000,20.6713,20.8004,20.5404,20.5404,2606.2968865424,0
+FCA.US,D,20180814,000000,20.1582,20.3968,20.1582,20.2109,29080.104782411,0
+FCA.US,D,20180815,000000,19.3444,19.3444,19.0522,19.2441,5671.6975606872,0
+FCA.US,D,20180817,000000,19.2815,19.601,19.2815,19.601,3889.433113431,0
+FCA.US,D,20180820,000000,19.7062,19.7062,19.601,19.6162,13780.176763263,0
+FCA.US,D,20180821,000000,20.1156,20.5564,20.1156,20.5564,2979.4658626192,0
+FCA.US,D,20180822,000000,20.4665,20.469,20.3493,20.469,932.33384559241,0
+FCA.US,D,20180823,000000,20.1811,20.1811,20.1811,20.1811,408.48465204617,0
+FCA.US,D,20180824,000000,20.1565,20.3551,20.1565,20.2687,2414.4150471087,0
+FCA.US,D,20180827,000000,20.458,20.6832,20.458,20.6832,15437.659155428,0
+FCA.US,D,20180828,000000,20.4375,20.4375,20.2329,20.2329,749.86951975046,0
+FCA.US,D,20180829,000000,20.6126,20.6194,20.6126,20.6194,1589.2054186234,0
+FCA.US,D,20180830,000000,20.3723,20.3723,20.0121,20.0936,4355.6000362271,0
+FCA.US,D,20180831,000000,20.1548,20.1548,20.1548,20.1548,348.44800289818,0
+FCA.US,D,20180904,000000,20.2677,20.2677,20.1133,20.1133,150252.89779025,0
+FCA.US,D,20180905,000000,19.7674,19.8388,19.7309,19.7919,6822.9885972899,0
+FCA.US,D,20180906,000000,19.7919,19.7919,19.781,19.781,304.8920025359,0
+FCA.US,D,20180907,000000,20.0034,20.0034,20.0034,20.0034,449.68627401048,0
+FCA.US,D,20180910,000000,19.4175,19.4175,19.351,19.351,1257.2380645109,0
+FCA.US,D,20180911,000000,19.0522,19.0675,18.9943,19.0675,4345.0053334364,0
+FCA.US,D,20180912,000000,19.3111,19.4855,19.3111,19.4855,3665.7671656247,0
+FCA.US,D,20180913,000000,19.5508,19.6758,19.5508,19.6205,32710.556272065,0
+FCA.US,D,20180914,000000,19.6468,19.6699,19.3418,19.3706,2535.6655346036,0
+FCA.US,D,20180917,000000,19.3342,19.3706,19.2306,19.2483,10108.523651644,0
+FCA.US,D,20180918,000000,19.601,19.8456,19.601,19.8456,27000.011467813,0
+FCA.US,D,20180919,000000,20.0767,20.3145,20.0767,20.3145,955.87762957202,0
+FCA.US,D,20180920,000000,20.3374,20.3374,20.3374,20.3374,216.60281261238,0
+FCA.US,D,20180921,000000,20.8514,20.8727,20.8514,20.8727,628.61903225548,0
+FCA.US,D,20180924,000000,20.6722,20.6722,20.3476,20.39,11160.930795532,0
+FCA.US,D,20180925,000000,20.4554,20.6994,20.4477,20.4477,15653.084778841,0
+FCA.US,D,20180926,000000,20.4477,20.6372,20.4282,20.4554,5557.510208386,0
+FCA.US,D,20180927,000000,20.3561,20.4861,20.294,20.39,4254.3617651148,0
+FCA.US,D,20180928,000000,20.4792,20.4792,20.4792,20.4792,429.67405762782,0
+FCA.US,D,20181001,000000,20.6288,20.6288,20.4282,20.4282,3711.6775443849,0
+FCA.US,D,20181003,000000,20.2159,20.2159,20.002,20.002,1165.4173069905,0
+FCA.US,D,20181004,000000,19.7495,19.7495,19.2832,19.2832,8202.6543384949,0
+FCA.US,D,20181005,000000,19.5789,19.5789,19.4166,19.4166,865.23406125053,0
+FCA.US,D,20181008,000000,19.1424,19.1424,19.0361,19.0361,570.93676150545,0
+FCA.US,D,20181009,000000,19.2951,19.2951,19.1703,19.2603,15181.03191005,0
+FCA.US,D,20181010,000000,18.828,19.0589,18.7513,18.7532,4745.2496610896,0
+FCA.US,D,20181011,000000,18.5179,18.5179,18.1679,18.1679,835.80433127603,0
+FCA.US,D,20181012,000000,18.6275,18.6928,18.5611,18.6877,2163.6737477258,0
+FCA.US,D,20181015,000000,18.4261,18.4797,18.4261,18.4797,1332.5781732457,0
+FCA.US,D,20181016,000000,18.5391,18.5901,18.5391,18.5901,2728.7245632363,0
+FCA.US,D,20181019,000000,18.5654,18.5654,18.5425,18.5425,1837.5923396083,0
+FCA.US,D,20181022,000000,18.9927,19.0675,18.969,18.969,1323.1606596539,0
+FCA.US,D,20181023,000000,18.3896,18.3913,18.3896,18.3913,686.30130300553,0
+FCA.US,D,20181024,000000,18.1662,18.1662,18.1662,18.1662,659.22595142898,0
+FCA.US,D,20181025,000000,18.0922,18.0922,18.0643,18.0643,1641.0017433786,0
+FCA.US,D,20181026,000000,17.9147,17.9886,17.8535,17.8535,842.86746646991,0
+FCA.US,D,20181029,000000,17.8996,17.8996,17.3183,17.326,1492.6759043071,0
+FCA.US,D,20181030,000000,17.5588,17.6523,17.5113,17.5113,1367.8938492152,0
+FCA.US,D,20181031,000000,18.026,18.117,18.0032,18.0032,1145.4050906079,0
+FCA.US,D,20181101,000000,18.7532,18.7532,18.7532,18.7532,347.27081369919,0
+FCA.US,D,20181102,000000,19.4175,19.4175,18.8577,19.1703,6740.5853533613,0
+FCA.US,D,20181105,000000,18.8874,18.8874,18.6436,18.7175,3566.8832729103,0
+FCA.US,D,20181106,000000,18.9086,18.9086,18.9086,18.9086,133.02237948478,0
+FCA.US,D,20181108,000000,18.9681,18.9681,18.7778,18.7778,938.21979158731,0
+FCA.US,D,20181109,000000,18.5143,18.5143,18.4337,18.4414,1449.1199039448,0
+FCA.US,D,20181112,000000,18.7021,18.7021,18.3386,18.3386,2824.0768883537,0
+FCA.US,D,20181114,000000,18.7021,18.7097,18.7021,18.7097,1636.2929865826,0
+FCA.US,D,20181116,000000,19.155,19.155,19.014,19.0352,2286.1014244198,0
+FCA.US,D,20181119,000000,19.0293,19.0665,18.7751,18.7751,4167.2497643903,0
+FCA.US,D,20181121,000000,18.9255,18.9255,18.9255,18.9255,288.41135375017,0
+FCA.US,D,20181126,000000,18.568,18.6546,18.5611,18.5697,4033.0501957066,0
+FCA.US,D,20181127,000000,18.4788,18.5901,18.4755,18.5901,58409.773675005,0
+FCA.US,D,20181128,000000,18.6275,18.6275,18.5901,18.5901,20630.240712131,0
+FCA.US,D,20181129,000000,18.9613,18.9994,18.9282,18.9282,74516.076295454,0
+FCA.US,D,20181130,000000,19.1627,19.1703,19.0888,19.0888,8338.0310963776,0
+FCA.US,D,20181203,000000,19.4099,19.5789,19.4099,19.5346,13890.832547967,0
+FCA.US,D,20181204,000000,19.2746,19.2746,19.1975,19.1975,806.37460130152,0
+FCA.US,D,20181206,000000,18.5043,18.7464,18.5043,18.7464,1982.3866110829,0
+FCA.US,D,20181210,000000,18.0744,18.2189,18.0744,18.2189,2678.1054276803,0
+FCA.US,D,20181211,000000,18.2332,18.2332,18.2026,18.2026,745.16076295454,0
+FCA.US,D,20181212,000000,18.3685,18.4755,18.3685,18.4755,621.5558970616,0
+FCA.US,D,20181213,000000,18.6275,18.895,18.6275,18.895,17981.565014424,0
+FCA.US,D,20181214,000000,18.5985,18.5985,18.4261,18.4414,5634.0275063198,0
+FCA.US,D,20181217,000000,18.3191,18.3191,18.3191,18.3191,686.30130300553,0
+FCA.US,D,20181218,000000,18.2775,18.2775,18.241,18.241,1653.9508245673,0
+FCA.US,D,20181219,000000,18.0109,18.144,18.0109,18.144,1239.5802265263,0
+FCA.US,D,20181220,000000,17.6274,17.6505,17.5153,17.6199,4620.4676059977,0
+FCA.US,D,20181221,000000,17.5468,17.5536,17.2793,17.315,2678.1054276803,0
+FCA.US,D,20181226,000000,17.2708,17.5536,17.2708,17.5536,1379.6657412049,0
+FCA.US,D,20181227,000000,17.2419,17.2419,17.1943,17.2317,3632.8058680533,0
+FCA.US,D,20181228,000000,17.5918,17.7099,17.5918,17.6369,3316.1419735275,0
+FCA.US,D,20190102,000000,17.5036,17.5393,17.4612,17.5393,10511.122357695,0
+FCA.US,D,20190104,000000,17.4612,17.5808,17.4612,17.5775,3083.0585121295,0
+FCA.US,D,20190108,000000,17.7693,17.868,17.6429,17.8155,10360.442140226,0
+FCA.US,D,20190109,000000,18.0862,18.1585,18.0548,18.1585,3030.0849981753,0
+FCA.US,D,20190110,000000,18.2095,18.3081,18.2095,18.3081,1684.5577437408,0
+FCA.US,D,20190111,000000,18.2103,18.2103,18.2019,18.2103,1563.3072562459,0
+FCA.US,D,20190114,000000,18.1465,18.1746,18.1465,18.1593,3160.7529992622,0
+FCA.US,D,20190115,000000,18.3285,18.3472,18.3285,18.3472,634.50497825039,0
+FCA.US,D,20190116,000000,18.6861,18.7353,18.6861,18.6861,2290.8101812157,0
+FCA.US,D,20190117,000000,18.6893,18.6893,18.4653,18.6667,6091.9541047231,0
+FCA.US,D,20190118,000000,18.7998,18.98,18.7956,18.9646,9066.7112105464,0
+FCA.US,D,20190122,000000,18.6367,18.674,18.4279,18.4279,18960.986427976,0
+FCA.US,D,20190123,000000,18.674,18.7388,18.674,18.7148,609.7840050718,0
+FCA.US,D,20190124,000000,18.8728,18.9494,18.8593,18.8593,1931.7674755267,0
+FCA.US,D,20190125,000000,19.0879,19.121,19.0438,19.0438,1224.2767669395,0
+FCA.US,D,20190128,000000,18.7097,18.7097,18.7097,18.7097,348.44800289818,0
+FCA.US,D,20190130,000000,19.1456,19.2645,19.1456,19.2645,1903.5149347512,0
+FCA.US,D,20190201,000000,19.5483,19.5983,19.4812,19.5101,2698.1176440629,0
+FCA.US,D,20190205,000000,19.8081,20.0638,19.7863,20.0402,3204.3089996245,0
+FCA.US,D,20190206,000000,19.7863,19.7863,19.7863,19.7863,1683.3805545418,0
+FCA.US,D,20190207,000000,19.7038,19.7038,19.369,19.437,4694.6305255335,0
+FCA.US,D,20190208,000000,19.4667,19.4667,19.4667,19.4667,410.83903044413,0
+FCA.US,D,20190211,000000,19.5772,19.6672,19.5695,19.6603,11620.034583134,0
+FCA.US,D,20190212,000000,19.584,19.6961,19.584,19.6714,7714.120820918,0
+FCA.US,D,20190213,000000,19.8193,19.8388,19.7198,19.8388,2154.256234134,0
+FCA.US,D,20190214,000000,19.9425,19.973,19.9425,19.962,1339.6413084396,0
+FCA.US,D,20190215,000000,19.748,19.748,19.5619,19.5619,1796.390717644,0
+FCA.US,D,20190219,000000,19.6136,19.8907,19.6136,19.8907,791.07114171477,0
+FCA.US,D,20190220,000000,19.9585,20.0478,19.9212,20.0348,8149.6808245407,0
+FCA.US,D,20190221,000000,20.097,20.1295,19.9235,20.0638,3570.4148405073,0
+FCA.US,D,20190222,000000,20.2644,20.4139,20.2644,20.2712,26443.200976694,0
+FCA.US,D,20190225,000000,20.6822,20.6822,20.4699,20.6312,1996.5128814707,0
+FCA.US,D,20190227,000000,20.2712,20.2712,20.0095,20.1413,5420.9562613044,0
+FCA.US,D,20190228,000000,19.9781,19.9781,19.9281,19.9339,3177.2336480479,0
+FCA.US,D,20190301,000000,20.1456,20.2652,20.1456,20.2652,1708.1015277204,0
+FCA.US,D,20190304,000000,20.6865,20.6865,20.6372,20.6372,990.01611634245,0
+FCA.US,D,20190305,000000,20.6816,20.8252,20.6816,20.8252,1470.3093095264,0
+FCA.US,D,20190306,000000,20.7622,20.7622,20.7263,20.7263,428.49686842883,0
+FCA.US,D,20190307,000000,20.3094,20.3094,20.2288,20.2288,1529.1687694754,0
+FCA.US,D,20190308,000000,19.7554,19.7554,19.5933,19.606,1417.3357955723,0
+FCA.US,D,20190311,000000,19.7929,19.7929,19.7929,19.7929,680.41535701062,0
+FCA.US,D,20190312,000000,20.4732,20.4732,20.4657,20.4657,1752.8347172817,0
+FCA.US,D,20190313,000000,20.2296,20.3393,20.2296,20.2865,1119.5069282303,0
+FCA.US,D,20190314,000000,20.1286,20.1286,19.9985,19.9985,1839.9467180062,0
+FCA.US,D,20190315,000000,20.2346,20.2346,20.2346,20.2346,367.28303008186,0
+FCA.US,D,20190318,000000,20.5472,20.7791,20.5472,20.6822,18470.098532001,0
+FCA.US,D,20190319,000000,20.5735,20.7333,20.4954,20.6076,32744.694758836,0
+FCA.US,D,20190320,000000,20.3603,20.4021,20.1319,20.3688,6951.3022199787,0
+FCA.US,D,20190321,000000,20.3137,20.469,20.2805,20.469,15915.597970213,0
+FCA.US,D,20190325,000000,19.8795,20.0563,19.8795,19.9907,9650.5970532407,0
+FCA.US,D,20190326,000000,19.9907,20.0638,19.8412,20.0563,8425.1430971021,0
+FCA.US,D,20190328,000000,20.0885,20.2644,20.0885,20.2644,601.54368067894,0
+FCA.US,D,20190329,000000,20.4571,20.4571,20.3248,20.3248,2609.8284541394,0
+FCA.US,D,20190401,000000,20.5626,20.7937,20.5626,20.7937,1449.1199039448,0
+FCA.US,D,20190402,000000,20.7937,20.9006,20.7937,20.8021,58252.030322341,0
+FCA.US,D,20190403,000000,21.0917,21.1002,20.9948,21.0168,5439.791288488,0
+FCA.US,D,20190404,000000,21.1833,21.3984,21.0247,21.2736,17369.426630955,0
+FCA.US,D,20190405,000000,21.5802,21.5802,21.2981,21.3984,1227.8083345364,0
+FCA.US,D,20190408,000000,21.5241,21.5241,21.2081,21.4375,952.34606197507,0
+FCA.US,D,20190410,000000,21.3023,21.3797,21.2565,21.3074,1679.8489869449,0
+FCA.US,D,20190411,000000,21.18,21.4603,21.1282,21.3678,782.83081732191,0
+FCA.US,D,20190412,000000,21.4367,21.5914,21.4367,21.5914,12972.624972763,0
+FCA.US,D,20190415,000000,21.3779,21.4749,21.2269,21.4444,7834.194119214,0
+FCA.US,D,20190416,000000,21.0917,21.4069,21.0917,21.2565,1270.1871456998,0
+FCA.US,D,20190417,000000,21.3152,21.3822,21.2736,21.2921,4349.7140902322,0
+FCA.US,D,20190418,000000,21.4349,21.4349,21.4349,21.4349,147.14864987254,0
+FCA.US,D,20190422,000000,21.1699,21.1699,21.1699,21.1699,183.64151504093,0
+FCA.US,D,20190423,000000,20.9287,21.0551,20.7647,21.0551,8370.992393949,0
+FCA.US,D,20190424,000000,20.7631,20.7631,20.7562,20.7562,562.69643711259,0
+FCA.US,D,20190425,000000,20.6584,20.6984,20.4335,20.6584,12022.633289186,0
+FCA.US,D,20190426,000000,20.6076,20.74,20.6076,20.74,453.21784160742,0
+FCA.US,D,20190430,000000,20.5464,20.5464,20.5464,20.5464,680.41535701062,0
+FCA.US,D,20190502,000000,20.2041,20.2677,20.2041,20.2677,868.76562884747,0
+FCA.US,D,20190503,000000,20.51,20.8769,20.51,20.8769,645.09968104122,0
+FCA.US,D,20190506,000000,19.9797,19.9797,19.7863,19.7863,16221.667161948,0
+FCA.US,D,20190507,000000,19.7863,19.7863,19.3307,19.3307,2011.8163410574,0
+FCA.US,D,20190508,000000,19.3249,19.4285,19.3249,19.4285,580.35427509729,0
+FCA.US,D,20190509,000000,19.1217,19.2119,18.8779,19.0845,113561.08764723,0
+FCA.US,D,20190510,000000,19.1456,19.2034,18.8975,19.1083,5210.2393946868,0
+FCA.US,D,20190513,000000,18.6667,18.8075,18.4736,18.5663,13441.146273958,0
+FCA.US,D,20190514,000000,18.7412,18.9078,18.703,18.7778,33662.902334041,0
+FCA.US,D,20190515,000000,19.0021,19.0488,18.9383,18.9383,1642.1789325775,0
+FCA.US,D,20190516,000000,19.1812,19.188,19.0243,19.0243,12043.822694768,0
+FCA.US,D,20190517,000000,18.6936,18.8483,18.6936,18.7922,1112.4437930364,0
+FCA.US,D,20190520,000000,18.3607,18.3607,18.1789,18.2026,2895.8854294916,0
+FCA.US,D,20190521,000000,18.511,18.5467,18.511,18.5153,565.05081551055,0
+FCA.US,D,20190522,000000,18.3896,18.4991,18.3896,18.4991,2349.6696411647,0
+FCA.US,D,20190523,000000,18.1517,18.1517,18.0846,18.0846,1476.1952555214,0
+FCA.US,D,20190524,000000,18.3488,18.3488,18.1304,18.1304,303.71481333692,0
+FCA.US,D,20190528,000000,18.6215,18.7711,18.5407,18.5407,1280.7818484905,0
+FCA.US,D,20190529,000000,18.6215,18.6623,18.585,18.659,4841.779175406,0
+FCA.US,D,20190530,000000,18.754,18.7633,18.6971,18.7633,827.56400688316,0
+FCA.US,D,20190531,000000,18.7115,18.8075,18.7115,18.8075,4844.133553804,0
+FCA.US,D,20190603,000000,18.9571,18.9876,18.9571,18.98,2891.1766726956,0
+FCA.US,D,20190604,000000,18.9646,18.9646,18.7191,18.7353,2276.6839108279,0
+FCA.US,D,20190605,000000,18.7904,18.7904,18.703,18.703,2280.2154784248,0
+FCA.US,D,20190606,000000,18.7625,18.7998,18.7625,18.7812,1223.0995777406,0
+FCA.US,D,20190607,000000,18.9145,19.092,18.9145,19.0361,4354.4228470282,0
+FCA.US,D,20190611,000000,19.7114,19.7114,19.4802,19.4898,6179.0661054476,0
+FCA.US,D,20190612,000000,19.2559,19.3749,19.2559,19.318,1677.494608547,0
+FCA.US,D,20190613,000000,19.3587,19.3587,19.2594,19.3384,878.18314243931,0
+FCA.US,D,20190614,000000,19.3606,19.3606,19.2135,19.2135,662.75751902591,0
+FCA.US,D,20190617,000000,19.092,19.2468,19.081,19.2323,1670.4314733531,0
+FCA.US,D,20190618,000000,19.5262,19.5262,19.4522,19.4522,415.54778724005,0
+FCA.US,D,20190619,000000,19.4241,19.5372,19.4057,19.5076,2283.7470460218,0
+FCA.US,D,20190620,000000,20.097,20.097,19.8846,19.8846,13492.942598712,0
+FCA.US,D,20190621,000000,19.7097,19.7138,19.68,19.68,1385.5516871999,0
+FCA.US,D,20190624,000000,19.7547,19.7547,19.7547,19.7547,133.02237948478,0
+FCA.US,D,20190625,000000,19.7071,19.7751,19.6186,19.6186,1782.2644472562,0
+FCA.US,D,20190626,000000,19.945,19.9985,19.8243,19.8243,1135.987577016,0
+FCA.US,D,20190627,000000,19.8345,19.8345,19.8345,19.8345,154.21178506642,0
+FCA.US,D,20190628,000000,19.906,19.906,19.906,19.906,303.71481333692,0
+FCA.US,D,20190701,000000,20.481,20.481,20.227,20.3264,1193.669847766,0
+FCA.US,D,20190702,000000,20.5183,20.5183,20.5183,20.5183,588.59459949016,0
+FCA.US,D,20190703,000000,20.3026,20.3026,20.1887,20.2991,794.60270931172,0
+FCA.US,D,20190705,000000,19.9823,19.9823,19.906,19.906,1923.5271511338,0
+FCA.US,D,20190708,000000,19.8345,19.8345,19.8345,19.8345,662.75751902591,0
+FCA.US,D,20190709,000000,19.7097,19.7097,19.7019,19.7019,1186.6067125721,0
+FCA.US,D,20190711,000000,19.6119,19.6119,19.5363,19.5363,396.71276005637,0
+FCA.US,D,20190716,000000,20.052,20.052,20.052,20.052,330.79016491347,0
+FCA.US,D,20190717,000000,19.8921,19.9331,19.8846,19.8846,1455.0058499397,0
+FCA.US,D,20190718,000000,19.8584,19.8584,19.8584,19.8584,171.86962305113,0
+FCA.US,D,20190719,000000,19.9687,19.9687,19.9687,19.9687,945.28292678119,0
+FCA.US,D,20190722,000000,19.725,19.725,19.725,19.725,315.48670532672,0
+FCA.US,D,20190723,000000,19.6229,19.6229,19.6186,19.6186,1709.2787169195,0
+FCA.US,D,20190724,000000,19.6569,19.6578,19.6569,19.6578,1599.8001214142,0
+FCA.US,D,20190725,000000,19.5558,19.5968,19.4972,19.4972,1184.2523341742,0
+FCA.US,D,20190726,000000,19.5432,19.5627,19.5135,19.5135,1339.6413084396,0
+FCA.US,D,20190729,000000,19.369,19.369,19.369,19.369,266.04475896955,0
+FCA.US,D,20190730,000000,19.2025,19.2272,19.1788,19.1788,774.59049292905,0
+FCA.US,D,20190731,000000,19.1805,19.2459,19.1261,19.2459,1022.9774139139,0
+FCA.US,D,20190801,000000,18.907,18.9101,18.117,18.1255,7953.090228311,0
+FCA.US,D,20190802,000000,18.2071,18.2071,18.2062,18.2062,1332.5781732457,0
+FCA.US,D,20190805,000000,17.7074,17.7074,17.32,17.32,4813.5266346305,0
+FCA.US,D,20190806,000000,17.6691,17.6691,17.5249,17.5666,8496.95163824,0
+FCA.US,D,20190807,000000,17.4569,17.6224,17.3735,17.6123,5377.4002609421,0
+FCA.US,D,20190808,000000,17.8764,17.8764,17.8764,17.8764,147.14864987254,0
+FCA.US,D,20190809,000000,17.783,17.783,17.5716,17.766,2937.0870514559,0
+FCA.US,D,20190812,000000,17.4968,17.4968,17.3048,17.3048,1994.1585030726,0
+FCA.US,D,20190814,000000,17.3583,17.3583,17.0259,17.0259,2054.1951522206,0
+FCA.US,D,20190815,000000,17.3583,17.3583,17.3583,17.3583,131.84519028579,0
+FCA.US,D,20190819,000000,18.2145,18.2145,18.2026,18.2113,875.82876404135,0
+FCA.US,D,20190820,000000,18.1984,18.1984,18.1763,18.1763,1188.9610909701,0
+FCA.US,D,20190823,000000,17.8671,17.913,17.8135,17.8585,6388.6057828662,0
+FCA.US,D,20190827,000000,18.3224,18.3224,18.3224,18.3224,133.02237948478,0
+FCA.US,D,20190828,000000,18.3623,18.3623,18.2656,18.3233,1377.311362807,0
+FCA.US,D,20190829,000000,18.2978,18.3922,18.2978,18.3531,1985.9181786798,0
+FCA.US,D,20190830,000000,18.2071,18.2145,18.1092,18.1092,2776.9893203945,0
+FCA.US,D,20190903,000000,18.2306,18.2306,18.2306,18.2306,959.40919716895,0
+FCA.US,D,20190905,000000,18.9731,18.9731,18.8228,18.8228,4943.0174465183,0
+FCA.US,D,20190909,000000,18.9511,18.9511,18.9511,18.9511,184.81870423991,0
+FCA.US,D,20190911,000000,19.2468,19.2468,19.082,19.082,1597.4457430163,0
+FCA.US,D,20190913,000000,19.4064,19.5168,19.4064,19.5168,953.52325117406,0
+FCA.US,D,20190916,000000,19.5296,19.5296,19.5296,19.5296,209.53967741849,0
+FCA.US,D,20190917,000000,19.2619,19.319,19.2366,19.2366,3023.0218629814,0
+FCA.US,D,20190920,000000,19.031,19.0344,18.8762,18.9291,3422.0890014358,0
+FCA.US,D,20190923,000000,18.776,18.8186,18.754,18.754,1017.091467919,0
+FCA.US,D,20190925,000000,18.5859,18.5859,18.5859,18.5859,447.33189561252,0
+FCA.US,D,20190927,000000,18.5611,18.5611,18.3308,18.3308,2098.9283417819,0
+FCA.US,D,20190930,000000,18.5143,18.5143,18.4175,18.4175,2935.9098622569,0
+FCA.US,D,20191001,000000,18.2995,18.2995,18.2995,18.2995,1241.9346049242,0
+FCA.US,D,20191002,000000,18.1984,18.2145,18.1984,18.2071,1210.1504965517,0
+FCA.US,D,20191003,000000,18.4618,18.5917,18.4618,18.4923,2197.8122344963,0
+FCA.US,D,20191004,000000,18.573,18.573,18.5399,18.5399,721.61697897493,0
+FCA.US,D,20191007,000000,18.5135,18.5135,18.5135,18.5135,262.51319137261,0
+FCA.US,D,20191009,000000,18.6505,18.6505,18.6505,18.6505,726.32573577085,0
+FCA.US,D,20191010,000000,18.8492,18.8534,18.8492,18.8534,529.73513954115,0
+FCA.US,D,20191011,000000,19.1772,19.3469,19.1772,19.3469,860.52530445461,0
+FCA.US,D,20191014,000000,19.3078,19.3078,19.3078,19.3078,134.19956868375,0
+FCA.US,D,20191015,000000,19.3384,19.3384,19.2611,19.2611,802.84303370457,0
+FCA.US,D,20191017,000000,19.4599,19.4599,19.4599,19.4599,844.04465566888,0
+FCA.US,D,20191018,000000,19.3307,19.4514,19.3088,19.3088,653.34000543407,0
+FCA.US,D,20191021,000000,19.4539,19.4548,19.4539,19.4548,792.24833091375,0
+FCA.US,D,20191023,000000,19.3268,19.3268,19.2697,19.2697,846.39903406684,0
+FCA.US,D,20191024,000000,19.3324,19.3928,19.3315,19.3315,2991.237754609,0
+FCA.US,D,20191028,000000,19.6536,19.6536,19.6536,19.6536,655.69438383203,0
+FCA.US,D,20191029,000000,19.4548,19.4548,19.4548,19.4548,154.21178506642,0
+FCA.US,D,20191030,000000,19.3928,19.3928,19.3928,19.3928,263.69038057159,0
+FCA.US,D,20191031,000000,19.2867,19.2867,19.2867,19.2867,141.26270387763,0
+FCA.US,D,20191101,000000,19.6391,19.7429,19.6391,19.708,607.42962667384,0
+FCA.US,D,20191105,000000,20.0638,20.0638,19.9382,19.9382,9623.5217016641,0
+FCA.US,D,20191106,000000,20.0469,20.0469,20.0469,20.0469,567.40519390851,0
+FCA.US,D,20191107,000000,20.0698,20.1803,20.0555,20.1574,22221.800509152,0
+FCA.US,D,20191108,000000,20.1133,20.1133,20.1115,20.1115,688.65568140349,0
+FCA.US,D,20191111,000000,19.6926,20.7783,19.4548,19.4548,1588.0282294244,0
+FCA.US,D,20191112,000000,19.6146,19.7164,19.5228,19.5228,2154.256234134,0
+FCA.US,D,20191113,000000,19.3767,19.3767,19.2611,19.3665,1131.2788202201,0
+FCA.US,D,20191114,000000,19.3088,19.3088,19.1932,19.1932,867.58843964849,0
+FCA.US,D,20191115,000000,19.149,19.149,19.0929,19.0929,663.9347082249,0
+FCA.US,D,20191118,000000,19.2468,19.3767,19.2468,19.3418,262.51319137261,0
+FCA.US,D,20191119,000000,19.5695,19.6273,19.4999,19.6127,2109.5230445727,0
+FCA.US,D,20191120,000000,19.5695,19.5695,19.4464,19.5508,313.13232692876,0
+FCA.US,D,20191121,000000,19.5695,19.5695,19.5084,19.5695,133.02237948478,0
+FCA.US,D,20191122,000000,19.4693,19.5117,19.4082,19.5117,2715.7754820476,0
+FCA.US,D,20191125,000000,19.7402,19.9076,19.7402,19.9076,703.95914099023,0
+FCA.US,D,20191126,000000,19.7709,19.8201,19.7709,19.8201,387.29524646453,0
+FCA.US,D,20191129,000000,19.2543,19.2543,19.1778,19.1778,10202.698787562,0
+FCA.US,D,20191204,000000,19.2237,19.301,19.2237,19.301,832.27276367908,0
+FCA.US,D,20191206,000000,19.5933,19.5933,19.4957,19.4957,140.08551467866,0
+FCA.US,D,20191211,000000,19.6239,19.7623,19.6239,19.7623,2523.8936426138,0
+FCA.US,D,20191212,000000,19.8107,19.8754,19.8107,19.8754,416.72497643903,0
+FCA.US,D,20191216,000000,20.0724,20.1387,20.0724,20.1189,1422.0445523683,0
+FCA.US,D,20191217,000000,20.1189,20.2288,20.1189,20.2288,2301.4048840065,0
+FCA.US,D,20191218,000000,20.1295,20.2246,20.1295,20.2246,175.40119064806,0
+FCA.US,D,20191219,000000,20.1335,20.1819,20.1335,20.1734,762.81860093925,0
+FCA.US,D,20191220,000000,20.3568,20.3568,20.1642,20.2288,654.51719463306,0
+FCA.US,D,20191226,000000,20.2677,20.4819,20.2677,20.4725,3726.9810039717,0
+FCA.US,D,20191227,000000,20.6331,20.7052,20.6331,20.6508,913.49881840872,0
+FCA.US,D,20191230,000000,21.0196,21.0196,20.8089,20.8089,3287.889432752,0
+FCA.US,D,20191231,000000,20.7324,20.9304,20.7172,20.9304,274.28508336241,0
+FCA.US,D,20200102,000000,21.2854,21.2854,21.2854,21.2854,194.23621783176,0
+FCA.US,D,20200106,000000,20.9964,20.9964,20.9117,20.9964,128.31362268886,0
+FCA.US,D,20200107,000000,21.1239,21.1444,21.1239,21.1444,419.07935483699,0
+FCA.US,D,20200109,000000,21.2304,21.3314,21.2304,21.3314,128.31362268886,0
+FCA.US,D,20200110,000000,21.3873,21.3873,21.3314,21.3348,6750.0028669531,0
+FCA.US,D,20200113,000000,21.1359,21.203,21.0519,21.1758,2652.2072653026,0
+FCA.US,D,20200114,000000,21.0357,21.1224,21.0281,21.0977,1157.1769825976,0
+FCA.US,D,20200116,000000,21.1674,21.2464,21.1674,21.2464,1668.0770949551,0
+FCA.US,D,20200121,000000,20.8342,20.8342,20.3221,20.4275,2093.042395787,0
+FCA.US,D,20200122,000000,20.4233,20.4233,20.3994,20.3994,1053.5843330874,0
+FCA.US,D,20200123,000000,20.0344,20.0344,19.7309,20.0095,4904.170202952,0
+FCA.US,D,20200124,000000,19.9797,19.9797,19.7504,19.7785,884.06908843422,0
+FCA.US,D,20200127,000000,18.8525,19.0472,18.8525,19.0149,2467.3885610627,0
+FCA.US,D,20200128,000000,19.144,19.2188,19.1371,19.1371,1045.3440086945,0
+FCA.US,D,20200129,000000,19.2188,19.2893,19.1033,19.1796,4461.5470641354,0
+FCA.US,D,20200130,000000,18.8297,18.8297,18.6357,18.7947,1338.4641192406,0
+FCA.US,D,20200131,000000,18.3725,18.3888,18.3258,18.3258,587.41741029118,0
+FCA.US,D,20200203,000000,18.5118,18.5619,18.3776,18.4566,30767.016904549,0
+FCA.US,D,20200204,000000,18.9766,19.2306,18.9766,19.1677,2800.5331043741,0
+FCA.US,D,20200206,000000,19.397,19.397,19.3088,19.3268,2259.0260728433,0
+FCA.US,D,20200210,000000,19.2815,19.4557,19.2815,19.4557,1123.0384958272,0
+FCA.US,D,20200211,000000,19.972,19.972,19.8243,19.9245,5684.646641876,0
+FCA.US,D,20200212,000000,20.3442,20.3442,20.2414,20.2414,749.86951975046,0
+FCA.US,D,20200213,000000,20.1684,20.1776,20.1684,20.1776,260.15881297465,0
+FCA.US,D,20200214,000000,20.441,20.441,20.3551,20.3551,226.02032620422,0
+FCA.US,D,20200218,000000,20.408,20.408,20.244,20.244,618.02432946467,0
+FCA.US,D,20200219,000000,20.4259,20.4259,20.3723,20.3723,191.8818394338,0
+FCA.US,D,20200220,000000,20.1258,20.1258,20.0028,20.1012,19954.534111915,0
+FCA.US,D,20200224,000000,19.4898,19.5094,19.4898,19.5094,260.15881297465,0
+FCA.US,D,20200225,000000,19.3036,19.3733,19.2126,19.2126,1713.9874737153,0
+FCA.US,D,20200226,000000,19.6773,19.6773,19.5754,19.6028,1431.4620659601,0
+FCA.US,D,20200227,000000,19.5754,19.6859,19.4464,19.5423,1467.9549311284,0
+FCA.US,D,20200228,000000,19.2077,19.2449,19.1033,19.2398,23010.517272467,0
+FCA.US,D,20200302,000000,19.7886,19.9797,19.7623,19.9797,2634.5494273179,0
+FCA.US,D,20200303,000000,19.8907,20.1208,19.8907,19.8907,253.09567778077,0
+FCA.US,D,20200305,000000,19.9177,20.1574,19.9177,19.9468,2347.3152627668,0
+FCA.US,D,20200306,000000,19.5025,19.6468,19.3674,19.6468,6418.0355128406,0
+FCA.US,D,20200309,000000,18.4337,18.5315,18.4337,18.5126,410.83903044413,0
+FCA.US,D,20200310,000000,18.806,19.1193,18.5578,19.1193,3177.2336480479,0
+FCA.US,D,20200311,000000,18.619,18.619,18.6054,18.6054,274.28508336241,0
+FCA.US,D,20200312,000000,17.1212,17.1605,16.0807,17.0661,3844.6999238697,0
+FCA.US,D,20200313,000000,17.5085,17.9351,17.5085,17.9351,918.20757520464,0
+FCA.US,D,20200316,000000,15.8785,15.8785,15.8232,15.8232,3157.2214316651,0
+FCA.US,D,20200317,000000,15.5753,16.1996,15.5513,16.1996,646.27687024019,0
+FCA.US,D,20200318,000000,15.4105,16.0093,15.0461,15.0927,25522.639023092,0
+FCA.US,D,20200319,000000,14.9058,15.5803,14.9058,15.2677,22325.393158663,0
+FCA.US,D,20200320,000000,15.6406,15.8003,15.4893,15.4893,19793.259191655,0
+FCA.US,D,20200323,000000,15.1471,15.311,15.1471,15.311,1074.773738669,0
+FCA.US,D,20200324,000000,16.2421,16.4477,16.2421,16.4477,1665.7227165571,0
+FCA.US,D,20200325,000000,16.5463,16.9276,16.5114,16.835,2492.1095342414,0
+FCA.US,D,20200326,000000,17.19,17.4968,17.19,17.4968,852.28498006175,0
+FCA.US,D,20200327,000000,16.9429,17.0507,16.8334,16.8961,3065593.7331734,0
+FCA.US,D,20200330,000000,16.8961,17.2181,16.8961,17.1372,1830.5292044144,0
+FCA.US,D,20200331,000000,17.432,17.432,17.19,17.259,1854.072988394,0
+FCA.US,D,20200401,000000,16.8834,16.8834,16.3754,16.3754,3841.1683562728,0
+FCA.US,D,20200402,000000,17.0406,17.2012,16.936,17.2012,9127.9250488933,0
+FCA.US,D,20200403,000000,17.0194,17.0464,16.8876,17.0169,11738.930692231,0
+FCA.US,D,20200406,000000,17.3158,17.5026,17.3158,17.5026,2020.0566654503,0
+FCA.US,D,20200407,000000,17.9904,17.9904,17.4151,17.5078,20569.026873783,0
+FCA.US,D,20200408,000000,17.4262,17.591,17.4262,17.591,1652.7736353683,0
+FCA.US,D,20200409,000000,17.9979,18.1763,17.8188,17.8188,11816.625179365,0
+FCA.US,D,20200413,000000,17.7439,17.9979,17.6464,17.9979,4591.0378760233,0
+FCA.US,D,20200414,000000,18.3258,18.3258,18.234,18.2485,739.27481695964,0
+FCA.US,D,20200415,000000,17.7584,17.7584,17.5639,17.6827,967.64952156182,0
+FCA.US,D,20200416,000000,17.6634,17.6634,17.5249,17.5952,20551.369035798,0
+FCA.US,D,20200417,000000,17.8977,18.0761,17.8748,18.0184,1113.6209822354,0
+FCA.US,D,20200420,000000,18.0141,18.0141,17.9062,17.9062,375.52335447472,0
+FCA.US,D,20200421,000000,17.4194,17.495,17.3931,17.3931,6415.6811344427,0
+FCA.US,D,20200422,000000,17.8671,17.8671,17.6726,17.7626,3609.2620840737,0
+FCA.US,D,20200424,000000,17.6487,17.7737,17.6487,17.7737,470.87567959213,0
+FCA.US,D,20200427,000000,17.9291,18.0795,17.9291,18.0523,15470.620452999,0
+FCA.US,D,20200429,000000,18.6163,18.6835,18.6163,18.6257,1698.6840141286,0
+FCA.US,D,20200430,000000,18.5578,18.5578,18.0464,18.093,8482.8253678522,0
+FCA.US,D,20200501,000000,17.3906,17.4194,17.3906,17.4194,2442.6675878841,0
+FCA.US,D,20200504,000000,17.5869,17.7227,17.5496,17.7227,1224.2767669395,0
+FCA.US,D,20200505,000000,17.8043,17.8543,17.8034,17.8543,1410.2726603784,0
+FCA.US,D,20200506,000000,17.8748,18.0065,17.8721,17.8817,1369.0710384141,0
+FCA.US,D,20200507,000000,18.0839,18.0839,17.9818,18.0253,1792.859150047,0
+FCA.US,D,20200508,000000,18.3488,18.4805,18.3488,18.4015,2877.0504023079,0
+FCA.US,D,20200511,000000,18.3709,18.3879,18.3709,18.3879,454.3950308064,0
+FCA.US,D,20200512,000000,18.4414,18.4414,18.2315,18.2528,1730.468122501,0
+FCA.US,D,20200513,000000,18.3863,18.3863,18.0531,18.2537,2061.2582874145,0
+FCA.US,D,20200514,000000,18.0761,18.3095,18.0456,18.3095,1445.5883363479,0
+FCA.US,D,20200518,000000,18.6275,18.8728,18.6275,18.8728,5100.7607991817,0
+FCA.US,D,20200520,000000,18.5967,18.7227,18.5967,18.6835,2027.1198006441,0
+FCA.US,D,20200521,000000,18.4499,18.4499,18.0608,18.1144,2798.1787259762,0
+FCA.US,D,20200522,000000,17.7415,17.7415,17.5563,17.6336,3796.4351667115,0
+FCA.US,D,20200526,000000,18.1237,18.1431,17.9561,17.9561,3263.1684595734,0
+FCA.US,D,20200527,000000,17.6726,17.7542,17.6726,17.7542,313.13232692876,0
+FCA.US,D,20200528,000000,17.8119,17.8119,17.7126,17.7126,565.05081551055,0
+FCA.US,D,20200529,000000,17.8892,18.1364,17.8427,18.1364,1137.164766215,0
+FCA.US,D,20200601,000000,18.2544,18.5892,18.2078,18.5892,3497.4291101705,0
+FCA.US,D,20200602,000000,18.8297,19.1634,18.8297,19.1056,2482.6920206494,0
+FCA.US,D,20200603,000000,19.3698,19.4115,19.3418,19.4115,1505.6249854958,0
+FCA.US,D,20200604,000000,19.2188,19.2188,19.2188,19.2188,434.38281442374,0
+FCA.US,D,20200605,000000,19.312,19.3342,19.312,19.319,862.87968285257,0
+FCA.US,D,20200608,000000,19.3665,19.4464,19.3486,19.4464,605.07524827588,0
+FCA.US,D,20200609,000000,19.1796,19.312,19.1796,19.312,501.48259876561,0
+FCA.US,D,20200610,000000,19.3342,19.5379,19.2754,19.5379,3805.8526803033,0
+FCA.US,D,20200611,000000,19.1033,19.1033,18.619,18.619,17155.178196741,0
+FCA.US,D,20200612,000000,18.806,19.0741,18.806,19.0741,1372.602606011,0
+FCA.US,D,20200615,000000,18.8134,18.9766,18.8134,18.907,2291.9873704147,0
+FCA.US,D,20200616,000000,19.2967,19.2967,18.9383,19.1033,2389.69407393,0
+FCA.US,D,20200617,000000,19.2188,19.312,19.1415,19.2967,2523.8936426138,0
+FCA.US,D,20200618,000000,19.4352,19.6459,19.4352,19.482,2974.7571058233,0
+FCA.US,D,20200619,000000,19.5524,19.5601,19.5524,19.5601,300.18324573998,0
+FCA.US,D,20200622,000000,19.6543,19.7386,19.6543,19.7386,424.96530083189,0
+FCA.US,D,20200623,000000,19.7402,19.7402,19.708,19.7155,703.95914099023,0
+FCA.US,D,20200624,000000,19.6136,19.6136,19.4006,19.4276,4955.9665277072,0
+FCA.US,D,20200625,000000,19.4837,19.4913,19.3945,19.4913,1520.9284450825,0
+FCA.US,D,20200626,000000,19.4038,19.4794,19.4038,19.4794,679.23816781165,0
+FCA.US,D,20200629,000000,19.4276,19.4498,19.3173,19.3776,1416.1586063733,0
+FCA.US,D,20200630,000000,18.9673,18.9673,18.9673,18.9673,479.11600398498,0
+FCA.US,D,20200701,000000,19.4107,19.4107,19.1923,19.2611,707.49070858717,0
+FCA.US,D,20200702,000000,19.9594,20.1319,19.9594,20.0936,3765.828247538,0
+FCA.US,D,20200706,000000,21.4765,21.9786,21.4765,21.9786,4606.34133561,0
+FCA.US,D,20200707,000000,21.4349,21.4756,21.2524,21.3636,3006.5412141957,0
+FCA.US,D,20200708,000000,21.6736,21.7678,21.5105,21.7231,8307.4241772041,0
+FCA.US,D,20200709,000000,21.8149,21.8149,21.4765,21.4765,2951.2133218437,0
+FCA.US,D,20200710,000000,21.4681,21.4783,21.3067,21.3152,2288.4558028177,0
+FCA.US,D,20200713,000000,21.6243,21.9888,21.5929,21.5929,2946.5045650477,0
+FCA.US,D,20200714,000000,21.1897,21.2854,21.1897,21.2752,674.52941101573,0
+FCA.US,D,20200715,000000,21.1096,21.1207,21.1096,21.1207,293.12011054609,0
+FCA.US,D,20200717,000000,20.5778,20.6178,20.4123,20.5032,1028.8633599088,0
+FCA.US,D,20200720,000000,20.7367,20.943,20.7367,20.9117,1525.6372018785,0
+FCA.US,D,20200721,000000,21.0152,21.1861,21.0152,21.0688,1044.1668194955,0
+FCA.US,D,20200722,000000,21.0025,21.0909,20.9592,21.0909,589.77178868914,0
+FCA.US,D,20200723,000000,21.2931,21.2931,20.9983,21.1011,1568.0160130417,0
+FCA.US,D,20200724,000000,20.6816,20.8062,20.6816,20.7452,7227.9416817391,0
+FCA.US,D,20200727,000000,20.5582,20.572,20.554,20.5693,985.30735954653,0
+FCA.US,D,20200728,000000,20.7852,20.7852,20.6816,20.6984,882.89189923523,0
+FCA.US,D,20200729,000000,20.9517,21.0493,20.9517,21.0493,404.95308444923,0
+FCA.US,D,20200730,000000,20.9208,21.0152,20.9201,20.9831,9269.187752771,0
+FCA.US,D,20200731,000000,20.9277,20.9379,20.8004,20.9379,726.32573577085,0
+FCA.US,D,20200803,000000,21.2608,21.5929,21.2608,21.3721,5239.6691246614,0
+FCA.US,D,20200804,000000,21.4986,21.6804,21.4986,21.66,3072.4638093387,0
+FCA.US,D,20200805,000000,22.0304,22.0304,22.0304,22.0304,792.24833091375,0
+FCA.US,D,20200806,000000,21.9141,21.9141,21.8708,21.9141,1624.5210945929,0
+FCA.US,D,20200807,000000,21.7927,21.7927,21.5225,21.5862,4103.6815476454,0
+FCA.US,D,20200810,000000,21.598,21.598,21.5776,21.5776,11578.832961171,0
+FCA.US,D,20200811,000000,21.4986,21.6653,21.3805,21.3805,2497.9954802362,0
+FCA.US,D,20200812,000000,21.3882,21.4274,21.355,21.355,3676.3618684155,0
+FCA.US,D,20200813,000000,21.4681,21.5607,21.4349,21.5029,4290.8546302833,0
+FCA.US,D,20200814,000000,21.5691,21.5776,21.4986,21.5726,1256.060875312,0
+FCA.US,D,20200817,000000,21.7356,21.808,21.6966,21.808,897.018169623,0
+FCA.US,D,20200818,000000,21.8639,21.8639,21.6413,21.6949,3333.7998115122,0
+FCA.US,D,20200819,000000,21.5785,21.5811,21.5785,21.5811,421.43373323495,0
+FCA.US,D,20200820,000000,21.4511,21.5948,21.3959,21.5948,994.72487313837,0
+FCA.US,D,20200821,000000,21.4952,21.6143,21.4952,21.6143,1081.8368738629,0
+FCA.US,D,20200824,000000,21.5554,21.6736,21.5554,21.6736,646.27687024019,0
+FCA.US,D,20200825,000000,21.8164,21.926,21.8164,21.926,853.46216926072,0
+FCA.US,D,20200826,000000,21.5887,21.6822,21.5887,21.66,367.28303008186,0
+FCA.US,D,20200828,000000,22.0151,22.0312,21.966,21.966,1751.6575280827,0
+FCA.US,D,20200831,000000,21.7748,21.7748,21.7254,21.7254,374.34616527574,0
+FCA.US,D,20200901,000000,21.9548,22.0017,21.9548,22.0017,331.96735411244,0
+FCA.US,D,20200902,000000,22.2912,22.332,22.2368,22.2938,7235.004816933,0
+FCA.US,D,20200903,000000,22.1451,22.1451,21.8708,22.0023,2463.8569934658,0
+FCA.US,D,20200904,000000,22.0254,22.1961,21.982,22.1961,3997.7345197372,0
+FCA.US,D,20200908,000000,21.2524,21.2524,21.2167,21.2243,1197.201415363,0
+FCA.US,D,20200909,000000,21.22,21.3228,21.22,21.3228,4038.9361417014,0
+FCA.US,D,20200910,000000,21.0214,21.0214,20.8759,20.8759,3597.4901920838,0
+FCA.US,D,20200911,000000,21.1818,21.3959,21.1818,21.1903,758.10984414332,0
+FCA.US,D,20200914,000000,21.4681,21.5396,21.4595,21.5396,448.5090848115,0
+FCA.US,D,20200916,000000,21.8605,21.8605,21.6966,21.8164,18473.630099597,0
+FCA.US,D,20200921,000000,21.1581,21.367,21.141,21.367,1553.8897426541,0
+FCA.US,D,20200922,000000,21.0544,21.1743,21.0544,21.1743,980.59860275061,0
+FCA.US,D,20200923,000000,21.22,21.2457,20.9983,20.9983,5809.4286969679,0
+FCA.US,D,20200924,000000,20.5786,20.7036,20.5786,20.7036,9769.4931623376,0
+FCA.US,D,20200925,000000,20.1107,20.3272,20.1107,20.3272,1196.024226164,0
+FCA.US,D,20200928,000000,20.7358,20.8215,20.6279,20.7487,1763.4294200726,0
+FCA.US,D,20200929,000000,20.684,20.7358,20.6508,20.7358,957.05481877099,0
+FCA.US,D,20200930,000000,20.9185,21.0255,20.9185,21.0255,1008.8511435261,0
+FCA.US,D,20201001,000000,21.3465,21.3465,21.3373,21.3373,495.59665277072,0
+FCA.US,D,20201005,000000,20.9117,20.9117,20.8121,20.9099,847.57622326583,0
+FCA.US,D,20201006,000000,21.3543,21.6447,21.3543,21.4349,1247.8205509191,0
+FCA.US,D,20201008,000000,21.6609,21.734,21.6523,21.7094,1978.8550434859,0
+FCA.US,D,20201009,000000,21.8223,21.9132,21.8223,21.9132,5465.6894508656,0
+FCA.US,D,20201012,000000,22.1205,22.1935,22.1205,22.1935,477.93881478601,0
+FCA.US,D,20201013,000000,22.0636,22.1205,22.0414,22.0535,3691.6653280022,0
+FCA.US,D,20201015,000000,21.6447,21.6564,21.6447,21.6564,426.14249003087,0
+FCA.US,D,20201016,000000,21.7263,21.7263,21.6838,21.711,501.48259876561,0
+FCA.US,D,20201019,000000,21.5554,21.5554,21.3772,21.3772,9338.6419155108,0
+FCA.US,D,20201021,000000,21.7654,21.7654,21.7364,21.7364,948.81449437814,0
+FCA.US,D,20201023,000000,21.5396,21.576,21.4511,21.576,288.41135375017,0
+FCA.US,D,20201027,000000,21.5531,21.5709,21.5072,21.5072,2812.304996364,0
+FCA.US,D,20201028,000000,21.3041,21.3041,21.0469,21.09,961.76357556691,0
+FCA.US,D,20201030,000000,21.0876,21.0876,20.9509,20.966,1311.388767664,0
+FCA.US,D,20201102,000000,21.1562,21.2005,21.1479,21.1479,1191.3154693681,0
+FCA.US,D,20201103,000000,21.4834,21.4834,21.4834,21.4834,703.95914099023,0
+FCA.US,D,20201104,000000,22.0432,22.0576,22.0168,22.0576,1284.3134160876,0
+FCA.US,D,20201105,000000,22.5334,22.6224,22.4203,22.4958,2539.1971022006,0
+FCA.US,D,20201106,000000,22.4569,22.4925,22.4569,22.4925,575.64551830137,0
+FCA.US,D,20201109,000000,23.3727,23.3727,22.7747,22.8416,5479.8157212533,0
+FCA.US,D,20201110,000000,22.8307,22.936,22.7584,22.7763,9288.0227799547,0
+FCA.US,D,20201111,000000,22.7338,22.8307,22.6745,22.7416,1515.0424990877,0
+FCA.US,D,20201112,000000,22.6182,22.7498,22.4992,22.4992,2887.6451050987,0
+FCA.US,D,20201113,000000,22.6785,22.7542,22.6785,22.7101,1198.378604562,0
+FCA.US,D,20201116,000000,22.9996,23.082,22.9973,23.0177,4509.8118212936,0
+FCA.US,D,20201117,000000,22.8554,22.8876,22.7068,22.835,4631.0623087886,0
+FCA.US,D,20201118,000000,22.8646,22.8646,22.7702,22.7702,407.30746284719,0
+FCA.US,D,20201119,000000,22.8467,22.9131,22.8274,22.8274,7805.9415784384,0
+FCA.US,D,20201120,000000,22.9258,23.0736,22.9258,22.9716,4401.5104149874,0
+FCA.US,D,20201123,000000,23.139,23.139,22.9437,22.9437,1890.5658535624,0
+FCA.US,D,20201124,000000,23.1544,23.1544,22.9751,23.0363,3192.5371076346,0
+FCA.US,D,20201125,000000,22.5979,22.6294,22.4441,22.5988,32914.21000349,0
+FCA.US,D,20201127,000000,22.9724,23.0015,22.936,22.952,26067.67762222,0
+FCA.US,D,20201130,000000,22.7916,22.7916,22.3465,22.4194,17772.025337007,0
+FCA.US,D,20201201,000000,22.7338,22.7498,22.7176,22.7185,49565.551223065,0
+FCA.US,D,20201202,000000,22.6224,22.6224,22.4366,22.4611,19283.536268496,0
+FCA.US,D,20201203,000000,22.7023,22.7023,22.4519,22.4519,1643.3561217765,0
+FCA.US,D,20201204,000000,22.5088,22.5249,22.5002,22.5061,13781.353952462,0
+FCA.US,D,20201207,000000,22.4033,22.4033,22.2895,22.2895,11590.60485316,0
+FCA.US,D,20201208,000000,22.129,22.2979,22.129,22.2979,3584.5411108951,0
+FCA.US,D,20201210,000000,22.0414,22.2011,22.0414,22.175,3442.1012178184,0
+FCA.US,D,20201211,000000,22.1087,22.113,22.0602,22.0602,685.12411380654,0
+FCA.US,D,20201214,000000,22.0967,22.1705,22.0967,22.1705,824.03243928623,0
+FCA.US,D,20201215,000000,22.3312,22.4593,22.3312,22.4117,18265.267611378,0
+FCA.US,D,20201216,000000,22.6464,22.6989,22.5613,22.5613,16528.913542882,0
+FCA.US,D,20201217,000000,22.6855,22.8009,22.6855,22.796,52052.952000512,0
+FCA.US,D,20201218,000000,22.9852,23.196,22.9606,22.9606,1916591.1523735,0
+FCA.US,D,20201221,000000,22.7338,22.7601,22.7338,22.755,527.38076114318,0
+FCA.US,D,20201222,000000,22.6464,22.6464,22.3872,22.4917,4028.3414389106,0
+FCA.US,D,20201223,000000,22.783,22.8163,22.7338,22.7636,7747.0821184895,0
+FCA.US,D,20201224,000000,22.8239,22.8239,22.6372,22.6932,7529.3021166781,0
+FCA.US,D,20201228,000000,22.8316,22.8316,22.8239,22.8255,1513.8653098886,0
+FCA.US,D,20201229,000000,22.9452,23.0015,22.8859,22.8859,1299.6168756743,0
+FCA.US,D,20201230,000000,23.1917,23.3029,23.1738,23.1866,6571.0701087081,0
+FCA.US,D,20201231,000000,23.5646,23.5731,23.2733,23.409,23683.869494286,0
+FCA.US,D,20210104,000000,23.4499,23.5885,23.2629,23.3327,11980.254478023,0
+FCA.US,D,20210105,000000,23.6028,23.8764,23.6028,23.8568,6802.9763809072,0
+FCA.US,D,20210106,000000,24.0148,24.0276,23.8151,23.8925,4056.5939796862,0
+FCA.US,D,20210107,000000,23.8321,24.0106,23.6623,23.8806,48270.643104188,0
+FCA.US,D,20210108,000000,24.0362,24.1091,23.8969,24.1091,36776.567765345,0
+FCA.US,D,20210111,000000,23.8321,23.8321,23.6938,23.7439,2927.6695378641,0
+FCA.US,D,20210112,000000,23.8721,24.0276,23.8721,24.0106,1917.6412051389,0
+FCA.US,D,20210113,000000,24.0436,24.1261,24.0436,24.1177,2549.7918049914,0
+FCA.US,D,20210114,000000,23.9867,23.9867,23.6291,23.6291,2493.2867234403,0
+FCA.US,D,20210115,000000,23.5399,23.5399,23.3029,23.3029,1115.9753606333,0
+FCA.US,D,20210119,000000,24.1576,24.2961,24.0344,24.0344,7405.6972507852,0
+FCA.US,D,20210120,000000,24.5643,24.8822,24.5643,24.8585,3861.1805726554,0
+FCA.US,D,20210121,000000,24.76,24.8651,24.5899,24.6758,3601.0217596808,0
+FCA.US,D,20210122,000000,24.3691,24.426,24.3129,24.3834,10140.307760016,0
+FCA.US,D,20210125,000000,24.6536,24.6536,24.499,24.5628,648.63124863815,0
+FCA.US,D,20210126,000000,24.1908,24.28,24.1908,24.2518,786.36238491885,0
+FCA.US,D,20210127,000000,23.4984,23.5477,23.409,23.409,4009.5064117269,0
+FCA.US,D,20210128,000000,22.9538,22.9538,22.8246,22.8246,2291.9873704147,0
+FCA.US,D,20210129,000000,22.7747,22.7747,22.4883,22.4883,3649.286516839,0
+FCA.US,D,20210201,000000,23.0431,23.0431,22.8883,22.9845,9966.0837585673,0
+FCA.US,D,20210202,000000,23.7599,23.7599,23.5798,23.6623,4443.8892261507,0
+FCA.US,D,20210203,000000,23.6233,23.6699,23.5747,23.6699,1007.6739543272,0
+FCA.US,D,20210204,000000,23.3447,23.3447,23.1084,23.1993,10553.501168859,0
+FCA.US,D,20210205,000000,23.2792,23.2792,23.0353,23.127,2141.3071529451,0
+FCA.US,D,20210208,000000,23.409,23.4812,23.393,23.4812,3376.1786226756,0
+FCA.US,D,20210209,000000,23.9384,24.2553,23.9384,24.2016,95200.467710737,0
+FCA.US,D,20210210,000000,24.28,24.2883,24.1576,24.2298,2736.9648876292,0
+FCA.US,D,20210211,000000,24.2961,24.7114,24.2961,24.4744,4899.461446156,0
+FCA.US,D,20210212,000000,24.5923,24.6699,24.5923,24.669,6440.4021076213,0
+FCA.US,D,20210216,000000,25.7036,25.7036,25.3784,25.4912,9364.5400778884,0
+FCA.US,D,20210217,000000,25.6705,25.9483,25.6705,25.9483,5671.6975606872,0
+FCA.US,D,20210218,000000,25.2807,25.2807,25.0647,25.2083,3576.3007865022,0
+FCA.US,D,20210219,000000,25.7605,25.8005,25.6993,25.724,4608.695714008,0
+FCA.US,D,20210222,000000,25.4436,25.4912,25.3213,25.3213,7034.8826531064,0
+FCA.US,D,20210223,000000,25.3213,25.6466,25.3044,25.4402,158102.39536906,0
+FCA.US,D,20210224,000000,24.5075,24.76,24.2391,24.6613,19760.297894083,0
+FCA.US,D,20210225,000000,24.9467,25.0767,24.8005,24.8005,27490.899363788,0
+FCA.US,D,20210226,000000,24.4913,24.4913,24.1422,24.1576,11009.073388864,0
+FCA.US,D,20210301,000000,24.5643,24.9222,24.5643,24.816,5391.5265313299,0
+FCA.US,D,20210302,000000,24.6374,24.6374,24.2467,24.2647,5528.0804784115,0
+FCA.US,D,20210303,000000,24.4913,24.5731,24.3938,24.4428,2629.840670522,0
+FCA.US,D,20210304,000000,23.9792,23.9792,23.4414,23.5229,6296.7850253457,0
+FCA.US,D,20210305,000000,23.5155,23.5155,23.2707,23.4253,3895.3190594259,0
+FCA.US,D,20210308,000000,22.783,23.1007,22.4986,22.6294,11721.272854248,0
+FCA.US,D,20210309,000000,22.9291,23.1993,22.8358,23.1993,97268.789133346,0
+FCA.US,D,20210310,000000,23.0454,23.088,22.9377,23.088,7764.7399564741,0
+FCA.US,D,20210311,000000,23.9705,24.3386,23.9705,24.3386,9139.6969408832,0
+FCA.US,D,20210312,000000,23.7837,24.0938,23.7837,24.0938,11724.804421844,0
+FCA.US,D,20210315,000000,23.9502,24.0929,23.9502,24.0818,3021.8446737825,0
+FCA.US,D,20210316,000000,24.2553,24.3834,24.2314,24.3834,4242.5898731251,0
+FCA.US,D,20210317,000000,24.2229,24.4677,24.2229,24.4677,283.70259695425,0
+FCA.US,D,20210318,000000,24.3215,24.3215,24.1821,24.1821,3012.4271601906,0
+FCA.US,D,20210319,000000,23.9121,24.3019,23.9121,24.2129,835.80433127603,0
+FCA.US,D,20210322,000000,24.3045,24.3733,24.3045,24.3555,2349.6696411647,0
+FCA.US,D,20210323,000000,23.8076,23.8076,23.8076,23.8076,493.24227437276,0
+FCA.US,D,20210324,000000,22.84,22.84,22.3957,22.3957,6800.6220025093,0
+FCA.US,D,20210325,000000,22.7262,23.0116,22.7262,22.8493,1298.4396864753,0
+FCA.US,D,20210326,000000,23.3955,23.7668,23.3955,23.7668,169.51524465317,0
+FCA.US,D,20210329,000000,23.8832,24.1023,23.8832,24.0004,2700.4720224609,0
+FCA.US,D,20210330,000000,24.1364,24.3378,24.1364,24.2067,605.07524827588,0
+FCA.US,D,20210331,000000,23.9978,24.2204,23.9978,24.1796,1045.3440086945,0
+FCA.US,D,20210405,000000,24.5348,24.6205,24.4692,24.5552,998.2564407353,0
+FCA.US,D,20210407,000000,24.584,24.6282,24.5348,24.6282,534.44389633707,0
+FCA.US,D,20210408,000000,25.0401,25.0401,24.8508,24.8508,711.02227618411,0
+FCA.US,D,20210409,000000,24.6978,24.6978,24.5431,24.6333,2523.8936426138,0
+FCA.US,D,20210412,000000,24.2663,24.2663,23.8865,24.1651,2036.537314236,0
+FCA.US,D,20210413,000000,24.1032,24.2016,24.0905,24.0905,659.22595142898,0
+FCA.US,D,20210414,000000,24.3681,24.3681,24.1364,24.1636,1716.3418521134,0
+FCA.US,D,20210415,000000,24.5348,24.7224,24.5348,24.5984,3137.2092152825,0
+FCA.US,D,20210416,000000,24.7632,25.0113,24.7632,24.9247,2500.3498586342,0
+FCA.US,D,20210419,000000,24.9756,25.081,24.9756,25.081,513.25449075541,0
+FCA.US,D,20210420,000000,25.0401,25.0401,24.9101,24.928,390.82681406146,0
+FCA.US,D,20210421,000000,24.8439,25.0148,24.8439,25.0148,198.94497462768,0
+FCA.US,D,20210422,000000,25.0401,25.2585,25.0401,25.1966,3663.4127872268,0
+FCA.US,D,20210423,000000,25.3128,25.3663,25.3128,25.3663,640.3909242453,0
+FCA.US,D,20210426,000000,25.1235,25.1235,25.097,25.1235,130.66800108682,0
+FCA.US,D,20210427,000000,25.007,25.1219,25.007,25.0401,13005.586270334,0
+FCA.US,D,20210428,000000,24.9017,25.097,24.9017,25.097,309.60075933183,0
+FCA.US,D,20210429,000000,25.4394,25.4394,24.9756,24.9756,3154.8670532672,0
+FCA.US,D,20210430,000000,24.7224,24.7224,24.5517,24.5831,1403.2095251845,0
+FCA.US,D,20210503,000000,24.8855,24.8855,24.6833,24.6833,434.38281442374,0
+FCA.US,D,20210504,000000,24.9587,25.2024,24.8117,24.9891,14163.940442132,0
+FCA.US,D,20210505,000000,25.3331,25.4556,25.2518,25.3483,19076.350969477,0
+FCA.US,D,20210506,000000,25.3739,25.4098,25.3739,25.4098,151.85740666846,0
+FCA.US,D,20210507,000000,25.4726,25.6187,25.4148,25.4148,13284.580110493,0
+FCA.US,D,20210510,000000,25.797,25.797,25.6432,25.7002,8547.570773796,0
+FCA.US,D,20210511,000000,25.0563,25.4556,25.0563,25.317,19584.896703436,0
+FCA.US,D,20210512,000000,25.2439,25.2439,24.9756,24.9994,747.5151413525,0
+FCA.US,D,20210513,000000,24.8693,24.8693,24.4864,24.5916,469.69849039314,0
+FCA.US,D,20210514,000000,24.7802,24.9587,24.7632,24.7718,723.97135737289,0
+FCA.US,D,20210517,000000,24.951,25.0665,24.9264,25.0665,444.97751721456,0
+FCA.US,D,20210518,000000,25.4963,25.4963,25.4878,25.4878,577.99989669933,0
+FCA.US,D,20210519,000000,25.211,25.5618,25.211,25.5498,2182.5087749095,0
+FCA.US,D,20210520,000000,25.1939,25.1939,25.081,25.1429,2754.622725614,0
+FCA.US,D,20210521,000000,25.187,25.1939,24.9994,25.0062,662.75751902591,0
+FCA.US,D,20210524,000000,24.9424,24.9424,24.9424,24.9424,158.92054186234,0
+FCA.US,D,20210525,000000,25.3663,25.3663,25.0895,25.1974,761.64141174026,0
+FCA.US,D,20210526,000000,25.1302,25.1302,25.1302,25.1302,164.80648785725,0
+FCA.US,D,20210527,000000,25.4639,25.6263,25.4639,25.6263,1679.8489869449,0
+FCA.US,D,20210528,000000,25.5618,25.6917,25.5618,25.5693,618.02432946467,0
+FCA.US,D,20210601,000000,25.9202,25.9559,25.7496,25.9559,572.11395070443,0
+FCA.US,D,20210602,000000,25.7248,25.8387,25.6756,25.7801,1922.3499619348,0
+FCA.US,D,20210603,000000,25.431,25.431,25.4148,25.4223,918.20757520464,0
+FCA.US,D,20210604,000000,25.4963,25.5294,25.4963,25.5123,522.67200434726,0
+FCA.US,D,20210607,000000,25.3818,25.5642,25.3818,25.5642,947.63730517915,0
+FCA.US,D,20210608,000000,25.3331,25.4471,25.2848,25.38,9305.6806179394,0
+FCA.US,D,20210609,000000,25.4394,25.6917,25.4394,25.5872,2136.5983961493,0
+FCA.US,D,20210610,000000,25.9202,26.018,25.9202,26.018,160.09773106133,0
+FCA.US,D,20210611,000000,26.0036,26.0892,25.9847,26.0892,499.12822036765,0
+FCA.US,D,20210614,000000,26.0749,26.1802,26.0093,26.0986,877.00595324034,0
+FCA.US,D,20210615,000000,25.797,25.797,25.7707,25.7707,176.57837984705,0
+FCA.US,D,20210616,000000,25.4394,25.4394,25.0478,25.0478,1600.9773106133,0
+FCA.US,D,20210618,000000,25.2186,25.2822,25.2186,25.2822,140.08551467866,0
+FCA.US,D,20210621,000000,25.2848,25.2848,25.2848,25.2848,157.74335266337,0
+FCA.US,D,20210622,000000,25.5932,25.5932,25.2439,25.3502,827.56400688316,0
+FCA.US,D,20210623,000000,25.504,25.6187,25.4394,25.6187,1669.254284154,0
+FCA.US,D,20210624,000000,25.7172,25.8566,25.5854,25.7877,3878.8384106402,0
+FCA.US,D,20210625,000000,26.1445,26.1852,25.9798,26.1149,6013.0824283914,0
+FCA.US,D,20210628,000000,26.2838,26.2838,26.1606,26.1811,615.66995106671,0
+FCA.US,D,20210630,000000,25.984,25.988,25.7011,25.8174,1086.5456306588,0
+FCA.US,D,20210701,000000,25.6432,25.6432,25.6432,25.6432,306.06919173488,0
+FCA.US,D,20210706,000000,25.4291,25.5328,25.4291,25.5328,716.90822217901,0
+FCA.US,D,20210707,000000,26.2015,26.2099,26.0044,26.1182,3610.4392732726,0
+FCA.US,D,20210708,000000,25.38,25.6187,25.38,25.4691,4356.7772254261,0
+FCA.US,D,20210709,000000,25.7742,25.8735,25.7656,25.8735,776.94487132701,0
+FCA.US,D,20210713,000000,25.9636,25.9711,25.7911,25.7911,3318.4963519255,0
+FCA.US,D,20210715,000000,25.8158,25.8158,25.758,25.7742,808.72897969948,0
+FCA.US,D,20210716,000000,25.6765,25.8071,25.4012,25.4012,33554.600927735,0
+FCA.US,D,20210719,000000,25.0597,25.142,25.0062,25.1406,3555.1113809206,0
+FCA.US,D,20210720,000000,25.0181,25.0181,24.5831,24.8209,14918.518718677,0
+FCA.US,D,20210721,000000,24.8787,25.1235,24.838,25.1235,2971.2255382263,0
+FCA.US,D,20210722,000000,25.1829,25.1829,25.1829,25.1829,356.68832729103,0
+FCA.US,D,20210723,000000,24.8625,24.8625,24.3555,24.5628,27641.579581258,0
+FCA.US,D,20210726,000000,24.0735,24.46,23.482,24.2731,436394.6307648,0
+FCA.US,D,20210727,000000,23.8185,24.053,23.252,23.5399,35992.559758822,0
+FCA.US,D,20210728,000000,24.0072,24.0735,23.8272,24.0166,4687.5673903396,0
+FCA.US,D,20210729,000000,24.46,24.46,24.2459,24.3208,1600.9773106133,0
+FCA.US,D,20210730,000000,24.0989,24.4515,24.0989,24.1788,4080.1377636658,0
+FCA.US,D,20210802,000000,24.8005,24.8005,24.8005,24.8005,1434.993633557,0
+FCA.US,D,20210805,000000,24.7063,24.8684,24.6978,24.8684,1623.3439053939,0
+FCA.US,D,20210810,000000,25.1821,25.2057,24.692,24.8201,614.49276186772,0
+FCA.US,D,20210812,000000,25.159,25.159,25.1097,25.142,550.92454512279,0
+FCA.US,D,20210813,000000,25.1618,25.3502,25.1618,25.3502,952.34606197507,0
+FCA.US,D,20210817,000000,24.4855,24.4855,24.4319,24.4319,371.99178687778,0
+FCA.US,D,20210818,000000,24.6155,24.6155,24.4428,24.528,11537.631339206,0
+FCA.US,D,20210823,000000,24.2952,24.6486,24.2952,24.5865,21641.446234054,0
+FCA.US,D,20210824,000000,24.5874,24.8541,24.5874,24.7148,543.86140992891,0
+FCA.US,D,20210825,000000,24.731,24.8363,24.731,24.8363,381.40930046962,0
+FCA.US,D,20210826,000000,24.7878,24.7878,24.4269,24.4753,408.48465204617,0
+FCA.US,D,20210827,000000,24.8005,25.0019,24.8005,24.8713,2442.6675878841,0
+FCA.US,D,20210830,000000,25.504,25.504,25.3315,25.357,1278.4274700926,0
+FCA.US,D,20210831,000000,25.6722,25.6722,25.6485,25.6485,359.04270568899,0
+FCA.US,D,20210901,000000,25.7987,25.9636,25.7987,25.8302,1600.9773106133,0
+FCA.US,D,20210902,000000,25.8319,25.8676,25.8319,25.8676,161.2749202603,0
+FCA.US,D,20210903,000000,26.5965,26.5965,26.1682,26.1682,1738.7084468939,0
+FCA.US,D,20210908,000000,26.9243,26.9981,26.7851,26.9981,632.15059985243,0
+FCA.US,D,20210909,000000,27.3703,27.3727,27.3703,27.3727,774.59049292905,0
+FCA.US,D,20210910,000000,27.4756,27.4756,26.9022,26.9923,2168.3825045218,0
+FCA.US,D,20210913,000000,27.541,27.6235,27.5121,27.6133,3383.2417578695,0
+FCA.US,D,20210914,000000,27.2292,27.2292,26.8528,26.8528,409.66184124515,0
+FCA.US,D,20210915,000000,26.6371,26.6704,26.6371,26.6704,1298.4396864753,0
+FCA.US,D,20210916,000000,26.2513,26.271,26.1131,26.1131,246.03254258689,0
+FCA.US,D,20210917,000000,25.9228,26.0697,25.9228,26.0697,2081.2705037972,0
+FCA.US,D,20210920,000000,25.319,25.319,25.0801,25.0801,694.54162739838,0
+FCA.US,D,20210921,000000,25.4954,25.4954,25.4954,25.4954,1031.2177383068,0
+FCA.US,D,20210922,000000,26.0375,26.2906,26.0375,26.1793,1173.6576313833,0
+FCA.US,D,20210923,000000,26.3542,26.4393,26.1811,26.2625,707.49070858717,0
+FCA.US,D,20210924,000000,25.9066,25.9066,25.5049,25.56,1301.9712540722,0
+FCA.US,D,20210927,000000,24.8644,25.2041,24.8644,25.1445,25516.753077098,0
+FCA.US,D,20210928,000000,25.5175,25.8132,25.3231,25.3231,4405.0419825844,0
+FCA.US,D,20210929,000000,25.0776,25.0776,24.8236,24.8398,708.66789778615,0
+FCA.US,D,20210930,000000,25.187,25.5091,25.187,25.5091,880.53752083727,0
+FCA.US,D,20211001,000000,25.0605,25.2491,25.0605,25.2491,430.85124682679,0
+FCA.US,D,20211004,000000,24.9926,24.9926,24.9926,24.9926,693.36443819941,0
+FCA.US,D,20211005,000000,24.8404,25.306,24.8404,25.1115,852.28498006175,0
+FCA.US,D,20211006,000000,25.1956,25.1956,24.951,24.951,382.5864896686,0
+FCA.US,D,20211007,000000,25.3103,25.5175,25.3103,25.4436,892.30941282708,0
+FCA.US,D,20211008,000000,25.001,25.001,25.001,25.001,990.01611634245,0
+FCA.US,D,20211011,000000,24.5705,24.5874,24.2398,24.4813,6774.7238401317,0
+FCA.US,D,20211012,000000,24.528,24.6545,24.528,24.5348,894.66379122504,0
+FCA.US,D,20211013,000000,24.782,25.0027,24.7479,25.0027,595.65773468404,0
+FCA.US,D,20211014,000000,24.6741,24.8142,24.6741,24.8142,250.74129938281,0
+FCA.US,D,20211015,000000,24.7054,24.7963,24.7054,24.7963,2791.1155907823,0
+FCA.US,D,20211018,000000,24.8576,24.8576,24.8576,24.8576,203.6537314236,0
+FCA.US,D,20211019,000000,25.4071,25.4829,25.3884,25.4829,1024.1546031129,0
+FCA.US,D,20211020,000000,25.4665,25.4665,25.4665,25.4665,242.50097498994,0
+FCA.US,D,20211021,000000,25.3231,25.3231,25.2041,25.2041,517.96324755133,0
+FCA.US,D,20211026,000000,24.5789,24.6885,24.5364,24.6885,831.09557448011,0
+FCA.US,D,20211028,000000,24.1602,24.2825,24.1602,24.2163,1183.0751449753,0
+FCA.US,D,20211101,000000,23.9273,24.0624,23.7837,24.0234,1012.3827111231,0
+FCA.US,D,20211102,000000,23.5211,23.5211,22.8611,23.1782,1716.3418521134,0
+FCA.US,D,20211103,000000,23.3267,23.3641,23.2417,23.3641,592.1261670871,0
+FCA.US,D,20211105,000000,23.1493,23.1493,22.6581,22.7626,5470.3982076615,0
+FCA.US,D,20211108,000000,22.6338,22.9462,22.6338,22.9462,1533.8775262714,0
+FCA.US,D,20211109,000000,23.0558,23.0643,22.9504,22.9504,639.21373504631,0
+FCA.US,D,20211110,000000,22.8366,22.8994,22.8366,22.8994,373.16897607676,0
+FCA.US,D,20211111,000000,23.2843,23.2843,23.2843,23.2843,479.11600398498,0
+FCA.US,D,20211112,000000,23.585,23.585,23.1789,23.4116,1292.5537404804,0
+FCA.US,D,20211117,000000,23.4788,23.5077,23.466,23.5077,320.19546212264,0
+FCA.US,D,20211122,000000,23.2588,23.3863,23.1663,23.3863,3477.4168937879,0
+FCA.US,D,20211123,000000,23.4406,23.4406,23.3912,23.3912,356.68832729103,0
+FCA.US,D,20211129,000000,23.2758,23.2758,23.2196,23.2196,122.42767669395,0
+FCA.US,D,20211202,000000,22.9801,23.1731,22.9801,23.1731,241.32378579096,0
+FCA.US,D,20211206,000000,23.3776,23.3946,22.9462,23.3946,6410.9723776467,0
+FCA.US,D,20211207,000000,24.0201,24.0201,24.0201,24.0201,144.79427147458,0
+FCA.US,D,20211208,000000,23.9613,24.1269,23.9613,24.1269,1130.1016310211,0
+FCA.US,D,20211209,000000,24.2654,24.2654,24.2654,24.2654,251.91848858179,0
+FCA.US,D,20211214,000000,23.5723,23.5723,23.3514,23.5272,670.99784341878,0
+FCA.US,D,20211215,000000,23.3012,23.3012,22.777,22.9988,1073.5965494701,0
+FCA.US,D,20211216,000000,23.8508,23.8508,23.8508,23.8508,430.85124682679,0
+FCA.US,D,20211217,000000,23.6564,23.6564,23.2758,23.5229,1374.956984409,0
+FCA.US,D,20211220,000000,23.0813,23.0813,22.6837,22.6837,1548.0037966591,0
+FCA.US,D,20211222,000000,23.3097,23.3267,23.3097,23.3267,211.89405581645,0
+FCA.US,D,20211223,000000,23.5478,23.8811,23.5478,23.8811,145.97146067355,0
+FCA.US,D,20211227,000000,24.0078,24.0078,23.8279,23.8279,224.84313700524,0
+FCA.US,D,20211228,000000,23.3097,23.4031,23.3097,23.4031,434.38281442374,0
+FCA.US,D,20211229,000000,23.1016,23.1749,23.0508,23.1749,1213.6820641487,0
+FCA.US,D,20211230,000000,23.2843,23.4457,23.2843,23.3019,13230.429407339,0
+FCA.US,D,20211231,000000,23.3012,23.3776,23.2548,23.2548,1436.1708227559,0
+FCA.US,D,20220103,000000,23.4712,23.7175,23.4712,23.7175,882.89189923523,0
+FCA.US,D,20220104,000000,23.2843,23.2843,23.1483,23.1652,878.18314243931,0
+FCA.US,D,20220106,000000,22.4307,22.6134,22.4307,22.6134,1599.8001214142,0
+FCA.US,D,20220110,000000,23.0121,23.0121,22.9233,23.0121,258.98162377567,0
+FCA.US,D,20220111,000000,23.4541,23.4541,23.4541,23.4541,570.93676150545,0
+FCA.US,D,20220112,000000,23.9894,24.0247,23.9851,24.0247,590.94897788812,0
+FCA.US,D,20220113,000000,23.5375,23.5375,23.5307,23.5307,675.7066002147,0
+FCA.US,D,20220119,000000,24.0573,24.0654,23.9455,24.0654,1065.3562250772,0
+FCA.US,D,20220120,000000,24.0403,24.1253,24.0403,24.0652,605.07524827588,0
+FCA.US,D,20220121,000000,24.1168,24.3801,23.8704,24.0828,2343.7836951697,0
+FCA.US,D,20220124,000000,23.7345,23.7345,23.5808,23.5808,255.45005617873,0
+FCA.US,D,20220125,000000,23.5477,23.5477,23.1782,23.4085,1137.164766215,0
+FCA.US,D,20220128,000000,22.7747,22.7747,22.7747,22.7747,492.06508517377,0
+FCA.US,D,20220201,000000,22.7322,23.1416,22.7322,23.1416,457.92659840334,0
+FCA.US,D,20220204,000000,23.2324,23.3366,23.2324,23.3366,1144.2279014089,0
+FCA.US,D,20220208,000000,23.7684,23.7684,23.7684,23.7684,472.0528687911,0
+FCA.US,D,20220215,000000,23.6411,23.8949,23.6156,23.8949,2347.3152627668,0
+FCA.US,D,20220216,000000,23.8523,24.0828,23.675,24.0005,1577.4335266337,0
+FCA.US,D,20220217,000000,23.8868,24.0403,23.7004,23.8006,4588.6834976252,0
+FCA.US,D,20220218,000000,24.0148,24.0148,23.9926,23.9926,811.08335809744,0
+FCA.US,D,20220224,000000,22.7068,23.1537,22.5886,23.1537,3058.3375389509,0
+FCA.US,D,20220301,000000,23.0209,23.1151,22.9701,23.1151,565.05081551055,0
+FCA.US,D,20220302,000000,23.1314,23.1314,23.1314,23.1314,525.02638274522,0
+FCA.US,D,20220304,000000,23.038,23.038,22.8017,22.895,945.28292678119,0
+FCA.US,D,20220308,000000,22.3837,22.3837,21.8401,21.9506,2899.4169970885,0
+FCA.US,D,20220311,000000,21.2116,21.339,21.1096,21.1308,5403.2984233196,0
+FCA.US,D,20220314,000000,20.6086,20.6086,19.8779,19.9845,1184.2523341742,0
+FCA.US,D,20220315,000000,19.0624,19.3173,18.9646,19.0208,43780.843499276,0
+FCA.US,D,20220316,000000,20.3282,20.9141,20.3282,20.9141,5251.4410166512,0
+FCA.US,D,20220317,000000,21.5005,21.5005,21.3813,21.3857,1531.5231478734,0
+FCA.US,D,20220318,000000,22.3923,22.3923,22.3923,22.3923,220.13438020932,0
+FCA.US,D,20220321,000000,21.8657,21.8657,21.5566,21.5566,525.02638274522,0
+FCA.US,D,20220322,000000,21.8226,21.8226,21.8226,21.8226,1015.91427872,0
+FCA.US,D,20220323,000000,21.5767,21.5767,21.5767,21.5767,222.48875860728,0
+FCA.US,D,20220325,000000,21.5683,21.5683,21.4409,21.4409,1226.6311453375,0
+FCA.US,D,20220328,000000,21.6278,21.6278,21.6278,21.6278,1134.810387817,0
+FCA.US,D,20220329,000000,22.0865,22.0865,21.7722,21.7722,2118.9405581645,0
+FCA.US,D,20220330,000000,22.1883,22.1883,22.1883,22.1883,1086.5456306588,0
+FCA.US,D,20220331,000000,22.112,22.112,22.112,22.112,474.40724718906,0
+FCA.US,D,20220401,000000,22.2818,22.4544,22.2818,22.4544,639.21373504631,0
+FCA.US,D,20220405,000000,22.5453,22.5453,22.4007,22.4263,486.17913917886,0
+FCA.US,D,20220407,000000,22.1801,22.1801,22.1801,22.1801,270.75351576547,0
+FCA.US,D,20220408,000000,22.248,22.248,22.248,22.248,476.76162558702,0
+FCA.US,D,20220411,000000,22.3243,22.3243,21.9506,21.9506,1159.5313609956,0
+FCA.US,D,20220413,000000,21.9846,22.2536,21.9675,22.2536,421.43373323495,0
+FCA.US,D,20220418,000000,22.0707,22.0738,22.0707,22.0738,948.81449437814,0
+FCA.US,D,20220420,000000,21.6958,21.6958,21.5767,21.5973,4022.4554929157,0
+FCA.US,D,20220421,000000,20.9877,20.9877,20.9877,20.9877,8.2403243928623,0
+FCA.US,D,20220422,000000,21.5428,21.5428,21.5428,21.5428,5.8859459949016,0
+FCA.US,D,20220425,000000,20.7675,20.7675,20.7675,20.7675,414.37059804107,0
+FCA.US,D,20220426,000000,19.2832,19.2832,19.2832,19.2832,45.910378760233,0
+FCA.US,D,20220427,000000,20.7104,21.0501,20.7104,21.0501,476.76162558702,0
+FCA.US,D,20220428,000000,21.3644,21.5767,21.3049,21.5767,609.7840050718,0
+FCA.US,D,20220429,000000,21.6532,21.6532,21.356,21.356,348.44800289818,0
+FCA.US,D,20220502,000000,21.3969,21.3969,21.3969,21.3969,2.3543783979606,0
+FCA.US,D,20220503,000000,22.1374,22.1374,22.1374,22.1374,9.4175135918425,0
+FCA.US,D,20220504,000000,21.6532,22.0601,21.6532,22.0601,678.06097861266,0
+FCA.US,D,20220505,000000,21.22,21.2626,21.1869,21.2079,1976.5006650879,0
+FCA.US,D,20220506,000000,20.7528,20.7528,20.7528,20.7528,47.087567959213,0
+FCA.US,D,20220509,000000,20.5328,20.5328,20.5328,20.5328,22.366594780626,0
+FCA.US,D,20220510,000000,20.7273,20.8102,20.7273,20.8102,4425.054198967,0
+FCA.US,D,20220511,000000,20.6793,20.6793,20.6793,20.6793,3.531567596941,0
+FCA.US,D,20220512,000000,20.5108,20.5813,20.5108,20.5813,129.49081188783,0
+FCA.US,D,20220513,000000,21.0806,21.0806,21.0806,21.0806,16.480648785725,0
+FCA.US,D,20220516,000000,21.107,21.107,21.107,21.107,158.92054186234,0
+FCA.US,D,20220517,000000,21.1606,21.3227,21.1606,21.3227,182.46432584194,0
+FCA.US,D,20220518,000000,21.2055,21.2055,21.2055,21.2055,1.1771891989803,0
+FCA.US,D,20220519,000000,21.5853,21.8827,21.5853,21.8827,125.9592442909,0
+FCA.US,D,20220520,000000,21.7721,21.7721,21.7636,21.7636,1192.4926585671,0
+FCA.US,D,20220523,000000,22.3669,22.3669,22.3669,22.3669,61.213838346976,0
+FCA.US,D,20220524,000000,21.8316,21.8316,21.5738,21.5738,480.29319318397,0
+FCA.US,D,20220525,000000,21.5767,21.831,21.5767,21.831,519.14043675032,0
+FCA.US,D,20220526,000000,22.0865,22.3036,22.0865,22.3036,294.29729974508,0
+FCA.US,D,20220527,000000,22.1295,22.1295,22.1295,22.1295,2.3543783979606,0
+FCA.US,D,20220531,000000,22.205,22.205,22.205,22.205,3.531567596941,0
+FCA.US,D,20220601,000000,22.4263,22.6133,22.0387,22.6133,2202.5209912921,0
+FCA.US,D,20220602,000000,22.3837,22.8341,22.3837,22.4093,1117.1525498323,0
+FCA.US,D,20220603,000000,22.3049,22.3049,22.3049,22.3049,1.1771891989803,0
+FCA.US,D,20220606,000000,22.2188,22.2188,22.2188,22.2188,116.54173069905,0
+FCA.US,D,20220607,000000,22.5341,22.5341,22.5341,22.5341,15.303459586745,0
+FCA.US,D,20220608,000000,22.2818,22.5344,22.2818,22.39,1542.1178506642,0
+FCA.US,D,20220609,000000,21.7636,21.7636,21.7636,21.7636,95.352325117406,0
+FCA.US,D,20220610,000000,21.9561,21.9561,21.9561,21.9561,3.531567596941,0
+FCA.US,D,20220613,000000,21.6278,21.6278,21.5698,21.5698,354.33394889307,0
+FCA.US,D,20220614,000000,21.8792,21.8792,21.8792,21.8792,15.303459586745,0
+FCA.US,D,20220615,000000,21.9336,21.9421,21.9336,21.9356,734.56606016372,0
+FCA.US,D,20220616,000000,21.1436,21.1436,21.1436,21.1436,4.7087567959213,0
+FCA.US,D,20220617,000000,21.6278,21.6278,21.0926,21.0926,13968.527035101,0
+FCA.US,D,20220621,000000,21.7466,21.7466,21.7466,21.7466,256.62724537771,0
+FCA.US,D,20220622,000000,21.4025,21.6024,21.4025,21.4255,2932.3782946599,0
+FCA.US,D,20220623,000000,21.7806,21.84,21.3755,21.5917,10268.621382705,0
+FCA.US,D,20220624,000000,21.5938,21.8003,21.5079,21.5079,6647.5858136756,0
+FCA.US,D,20220627,000000,21.6883,21.9122,21.6883,21.9122,352.19767468853,0
+FCA.US,D,20220628,000000,22.1703,22.4197,22.1703,22.4197,528.87769631446,0
+FCA.US,D,20220629,000000,22.0499,22.0554,21.9337,22.0006,1557.5738748602,0
+FCA.US,D,20220630,000000,22.1961,22.351,22.0843,22.0843,732.29219489694,0
+FCA.US,D,20220701,000000,22.0671,22.2993,22.0368,22.1105,3248.8201345031,0
+FCA.US,D,20220705,000000,21.7144,21.981,21.5079,21.8408,3337.1601453161,0
+FCA.US,D,20220706,000000,21.7144,21.9552,21.7144,21.9464,22329.10010154,0
+FCA.US,D,20220707,000000,22.288,22.3681,22.2683,22.2683,280.13082376216,0
+FCA.US,D,20220708,000000,22.5575,22.5575,22.3681,22.377,2339.8479179802,0
+FCA.US,D,20220711,000000,22.0582,22.1013,21.8605,21.8605,3652.1620259781,0
+FCA.US,D,20220712,000000,21.7917,21.852,21.7917,21.852,471.92163671136,0
+FCA.US,D,20220713,000000,21.4907,21.8261,21.4648,21.4648,10660.082094285,0
+FCA.US,D,20220714,000000,21.6541,21.7316,21.5551,21.7316,2928.0064110244,0
+FCA.US,D,20220715,000000,21.4133,21.525,21.2554,21.2554,4042.7178632565,0
+FCA.US,D,20220718,000000,21.5766,21.7745,21.4476,21.6111,2529.3139938028,0
+FCA.US,D,20220719,000000,21.73,21.8519,21.714,21.7514,3491.7551642388,0
+FCA.US,D,20220720,000000,21.5595,21.5595,21.3679,21.3799,979.87669888591,0
+FCA.US,D,20220721,000000,21.278,21.3844,21.2325,21.3844,25548.86102196,0
+FCA.US,D,20220722,000000,21.2668,21.3014,20.8282,21.019,3757.937565241,0
+FCA.US,D,20220725,000000,20.9657,21.0011,20.9657,21.0011,1226.2988343115,0
+FCA.US,D,20220726,000000,21.4217,21.439,20.8282,21.0177,2371.2318691901,0
+FCA.US,D,20220727,000000,21.0561,21.2231,21.0561,21.2231,1191.4277774117,0
+FCA.US,D,20220728,000000,21.31,21.3614,20.9228,21.1547,13073.159231755,0
+FCA.US,D,20220729,000000,20.8223,20.8223,20.8223,20.8223,59.280796729753,0
+FCA.US,D,20220801,000000,20.3722,20.5528,20.3722,20.4687,2001.5986660516,0
+FCA.US,D,20220802,000000,20.2173,20.3293,19.9592,19.9592,9272.2140296713,0
+FCA.US,D,20220803,000000,19.7527,20.114,19.7442,19.9397,3170.9414407601,0
+FCA.US,D,20220804,000000,20.1245,20.3637,19.9592,19.9592,7070.6879707271,0
+FCA.US,D,20220805,000000,20.0386,20.2629,20.0386,20.2518,1694.7333653329,0
+FCA.US,D,20220808,000000,20.3894,20.3894,20.3637,20.3637,1165.8556690185,0
+FCA.US,D,20220809,000000,20.3913,20.4066,20.3913,20.4066,2657.1745357689,0
+FCA.US,D,20220810,000000,20.2697,20.3637,20.1407,20.3637,2718.7800696253,0
+FCA.US,D,20220811,000000,20.8885,20.8885,20.5085,20.7077,1457.6101784139,0
+FCA.US,D,20220812,000000,20.4582,20.6843,20.4582,20.6843,354.52241181519,0
+FCA.US,D,20220815,000000,20.3035,20.5091,20.2948,20.5091,1409.9530673174,0
+FCA.US,D,20220816,000000,20.7937,20.8627,20.7236,20.7236,1945.8049750119,0
+FCA.US,D,20220817,000000,20.6296,20.6696,20.6296,20.6696,815.98273145659,0
+FCA.US,D,20220818,000000,20.5443,20.5443,20.3035,20.3035,1427.3885957674,0
+FCA.US,D,20220819,000000,20.5711,20.8195,20.5711,20.8195,633.49086701402,0
+FCA.US,D,20220822,000000,20.8195,21.0261,20.8195,20.8195,1053.1059183756,0
+FCA.US,D,20220823,000000,21.0089,21.138,21.0089,21.138,153.43265035936,0
+FCA.US,D,20220824,000000,20.7249,20.7249,20.6734,20.6734,539.33901338441,0
+FCA.US,D,20220825,000000,21.041,21.3873,21.0045,21.1878,2576.9711048992,0
+FCA.US,D,20220826,000000,21.1313,21.1313,21.1313,21.1313,6.9742113799709,0
+FCA.US,D,20220829,000000,21.1304,21.1304,21.1304,21.1304,1.1623685633285,0
+FCA.US,D,20220830,000000,20.8104,20.8104,20.8104,20.8104,1.1623685633285,0
+FCA.US,D,20220831,000000,20.9485,20.9485,20.6966,20.6966,5756.0491256026,0
+FCA.US,D,20220901,000000,20.7421,21.0261,20.7421,21.0261,1234.4354142548,0
+FCA.US,D,20220902,000000,20.7592,20.7592,20.4779,20.4779,1416.9272786974,0
+FCA.US,D,20220906,000000,20.5958,20.8282,20.5958,20.8282,9675.5559211463,0
+FCA.US,D,20220907,000000,20.8245,21.1035,20.8024,20.8024,13350.965318391,0
+FCA.US,D,20220908,000000,20.7077,20.7718,20.7077,20.7718,273.15661238219,0
+FCA.US,D,20220909,000000,21.1293,21.1854,21.1293,21.1854,118.56159345951,0
+FCA.US,D,20220912,000000,21.3873,21.4907,21.3873,21.3974,5408.5009251674,0
+FCA.US,D,20220913,000000,21.1724,21.1724,20.8367,20.8367,8221.4328484223,0
+FCA.US,D,20220914,000000,21.233,21.4305,21.233,21.4305,1165.8556690185,0
+FCA.US,D,20220915,000000,20.8627,21.0261,20.8109,20.9228,56014.541066799,0
+FCA.US,D,20220916,000000,20.6992,20.7421,20.6322,20.6777,1938.8307636319,0
+FCA.US,D,20220919,000000,20.4928,20.4928,20.3808,20.4729,3318.5622483028,0
+FCA.US,D,20220920,000000,20.3984,20.3984,20.3984,20.3984,2.324737126657,0
+FCA.US,D,20220921,000000,20.3121,20.4388,20.269,20.2774,706.72008650372,0
+FCA.US,D,20220922,000000,20.2518,20.2518,20.1777,20.1777,358.00951750517,0
+FCA.US,D,20220923,000000,19.8423,19.8423,19.5364,19.6445,1420.3582783653,0
+FCA.US,D,20220926,000000,19.4227,19.4227,19.1695,19.1957,2900.2319721012,0
+FCA.US,D,20220927,000000,19.2295,19.2295,19.2101,19.2101,171.67908279999,0
+FCA.US,D,20220928,000000,18.8637,18.8637,18.8637,18.8637,99.573868023994,0
+FCA.US,D,20220929,000000,18.4529,18.4794,18.4354,18.4354,909.89913883995,0
+FCA.US,D,20220930,000000,18.4093,18.6103,18.4093,18.488,585.9979359573,0
+FCA.US,D,20221003,000000,18.6374,18.8462,18.6374,18.8375,3466.7729453411,0
+FCA.US,D,20221004,000000,19.1871,19.4055,19.1871,19.3094,7522.9774082956,0
+FCA.US,D,20221005,000000,19.318,19.318,19.318,19.318,57.22636093333,0
+FCA.US,D,20221006,000000,19.3481,19.3481,19.3481,19.3481,14.878853842666,0
+FCA.US,D,20221007,000000,19.0558,19.0558,19.0558,19.0558,105.29650411733,0
+FCA.US,D,20221010,000000,18.8112,18.8112,18.458,18.458,504.73650343197,0
+FCA.US,D,20221011,000000,18.2957,18.3282,18.2957,18.3282,247.21787923199,0
+FCA.US,D,20221012,000000,18.322,18.322,18.2536,18.2536,228.90544373332,0
+FCA.US,D,20221013,000000,18.3509,18.3509,18.3509,18.3509,68.671633119996,0
+FCA.US,D,20221014,000000,18.488,18.488,18.1648,18.1648,2875.0523732905,0
+FCA.US,D,20221017,000000,18.7064,18.7064,18.7064,18.7064,5.722636093333,0
+FCA.US,D,20221018,000000,18.523,18.7239,18.523,18.7239,193.42509995466,0
+FCA.US,D,20221019,000000,18.4495,18.4495,18.4495,18.4495,18.312435498666,0
+FCA.US,D,20221020,000000,18.3402,18.3402,18.3402,18.3402,1.1445272186666,0
+FCA.US,D,20221021,000000,18.6803,18.6803,18.6803,18.6803,9.1562177493328,0
+FCA.US,D,20221024,000000,17.623,17.623,17.2123,17.2758,12506.24891837,0
+FCA.US,D,20221025,000000,17.3609,17.492,17.3609,17.492,343.35816559998,0
+FCA.US,D,20221026,000000,17.7081,17.7081,17.7016,17.7016,206.01489935999,0
+FCA.US,D,20221027,000000,17.562,17.562,17.3768,17.4133,938.51231930661,0
+FCA.US,D,20221028,000000,16.8367,16.8367,16.5745,16.6581,2920.8334620372,0
+FCA.US,D,20221031,000000,15.8842,15.9105,15.8407,15.8842,7938.4407886715,0
+FCA.US,D,20221101,000000,16.5133,16.5834,16.3386,16.3386,6932.4013634636,0
+FCA.US,D,20221102,000000,16.5919,16.6967,16.5919,16.6358,827.49317909595,0
+FCA.US,D,20221103,000000,16.6008,16.6183,16.6008,16.6094,545.93948330397,0
+FCA.US,D,20221104,000000,17.5715,18.1122,17.5268,18.1122,3171.4849229251,0
+FCA.US,D,20221107,000000,18.1298,18.1298,17.7977,17.8371,925.92251990128,0
+FCA.US,D,20221108,000000,17.8153,17.8153,17.8033,17.8033,686.71633119996,0
+FCA.US,D,20221109,000000,17.7628,17.7803,17.7628,17.7803,116.74177630399,0
+FCA.US,D,20221110,000000,18.1035,18.2783,18.1035,18.1822,6178.1579263623,0
+FCA.US,D,20221111,000000,18.8025,18.8812,18.6803,18.8025,1447.8269316132,0
+FCA.US,D,20221114,000000,19.0428,19.1782,19.0428,19.1782,491.00217680797,0
+FCA.US,D,20221115,000000,19.3966,19.3966,19.3354,19.3354,193.42509995466,0
+FCA.US,D,20221116,000000,19.0558,19.0645,19.0558,19.0645,275.83105969865,0
+FCA.US,D,20221117,000000,19.0822,19.0822,19.0822,19.0822,140.77684789599,0
+FCA.US,D,20221118,000000,18.8986,18.8986,18.6453,18.6453,1091.8789666079,0
+FCA.US,D,20221121,000000,18.4093,18.619,18.4093,18.619,913.33272049595,0
+FCA.US,D,20221122,000000,18.8199,18.9947,18.7239,18.9947,1451.2605132692,0
+FCA.US,D,20221123,000000,19.1171,19.1171,19.0819,19.0819,482.99048627731,0
+FCA.US,D,20221125,000000,19.4315,19.4315,19.4315,19.4315,129.33157570933,0
+FCA.US,D,20221128,000000,19.4227,19.4227,19.3442,19.3442,345.64722003731,0
+FCA.US,D,20221129,000000,19.7548,19.8248,19.7199,19.7373,786.29019922395,0
+FCA.US,D,20221130,000000,20.266,20.5413,20.266,20.5413,553.95117383463,0
+FCA.US,D,20221201,000000,20.1219,20.1219,19.7548,19.7876,4253.0631445651,0
+FCA.US,D,20221202,000000,19.4841,19.6762,19.4841,19.6762,463.53352355997,0
+FCA.US,D,20221205,000000,19.6588,19.6591,19.5189,19.5854,3354.6092779118,0
+FCA.US,D,20221206,000000,19.8423,20.1043,19.8423,20.1043,404.01810818931,0
+FCA.US,D,20221207,000000,19.6325,19.6325,19.5277,19.5713,3204.6762122665,0
+FCA.US,D,20221208,000000,19.888,20.1219,19.888,20.1219,243.78429757599,0
+FCA.US,D,20221209,000000,20.0719,20.0719,20.0719,20.0719,37.769398215998,0
+FCA.US,D,20221212,000000,20.2791,20.2791,20.2791,20.2791,52.648252058664,0
+FCA.US,D,20221213,000000,20.1482,20.1918,19.8947,20.0154,3740.3149506024,0
+FCA.US,D,20221214,000000,20.0394,20.0956,20.013,20.013,664.97031404529,0
+FCA.US,D,20221215,000000,19.7536,19.7536,19.6938,19.7474,907.61008440261,0
+FCA.US,D,20221216,000000,20.0257,20.1306,20.0214,20.1132,6376.1611351916,0
+FCA.US,D,20221219,000000,19.9122,19.9122,19.589,19.6266,11396.057516263,0
+FCA.US,D,20221220,000000,19.4142,19.4142,19.4142,19.4142,3.4335816559998,0
+FCA.US,D,20221221,000000,19.44,19.6063,19.44,19.5411,2466.4561562265,0
+FCA.US,D,20221222,000000,19.3617,19.3617,19.0035,19.0142,3181.7856678931,0
+FCA.US,D,20221223,000000,19.326,19.326,19.0999,19.227,3627.3292055979,0
+FCA.US,D,20221227,000000,19.7661,19.8199,19.7661,19.8199,183.64814940891,0
+FCA.US,D,20221228,000000,19.5415,19.5415,19.1476,19.1476,1385.7087637218,0
+FCA.US,D,20221229,000000,19.4606,19.4606,19.2899,19.3743,1986.7390708783,0
+FCA.US,D,20221230,000000,19.1605,19.1605,19.1605,19.1605,115.75398508198,0
+FCA.US,D,20230103,000000,19.4515,19.7482,19.4515,19.7482,418.49517683486,0
+FCA.US,D,20230104,000000,19.9433,20.2001,19.9433,20.2001,247.09023738654,0
+FCA.US,D,20230105,000000,20.1883,20.2343,20.1883,20.2343,12210.932407062,0
+FCA.US,D,20230106,000000,20.5477,20.6196,20.5477,20.5776,1238.7902441947,0
+FCA.US,D,20230109,000000,20.6063,20.6997,20.5164,20.5164,1795.2997878581,0
+FCA.US,D,20230110,000000,20.5837,20.5837,20.5118,20.5298,578.76992540991,0
+FCA.US,D,20230111,000000,20.7813,20.7904,20.6466,20.7249,23017.234725917,0
+FCA.US,D,20230112,000000,20.4669,20.5922,20.4669,20.5922,1453.6029280487,0
+FCA.US,D,20230113,000000,20.7114,20.8151,20.7114,20.8151,969.43962506161,0
+FCA.US,D,20230117,000000,20.4312,20.4312,20.4312,20.4312,42.294725318417,0
+FCA.US,D,20230118,000000,20.6107,20.6285,20.3581,20.422,29870.093246588,0
+FCA.US,D,20230119,000000,20.5566,20.5566,20.5566,20.5566,144.69248135248,0
+FCA.US,D,20230120,000000,21.0509,21.1138,20.9865,21.1138,1434.6816035642,0
+FCA.US,D,20230123,000000,21.3652,21.3652,21.1984,21.1984,1113.0190873268,0
+FCA.US,D,20230124,000000,21.2487,21.3832,21.1765,21.2626,2252.7506327494,0
+FCA.US,D,20230125,000000,21.3832,21.3832,21.2844,21.2844,396.23479508833,0
+FCA.US,D,20230126,000000,21.3923,21.3923,21.3113,21.3113,593.23917354516,0
+FCA.US,D,20230127,000000,21.3923,21.3992,21.3923,21.3992,445.2076349307,0
+FCA.US,D,20230130,000000,21.0239,21.0239,20.7274,20.7718,1806.4299787313,0
+FCA.US,D,20230131,000000,20.6712,20.925,20.5896,20.7183,85591.167815428,0
+FCA.US,D,20230201,000000,21.3923,22.0302,21.3242,21.3874,29046.459121966,0
+FCA.US,D,20230202,000000,20.9025,21.1587,20.9025,21.1407,4980.7604157872,0
+FCA.US,D,20230203,000000,20.7813,20.7813,20.4533,20.4938,7023.1504410318,0
+FCA.US,D,20230206,000000,20.2513,20.3501,20.1406,20.1555,14396.901894572,0
+FCA.US,D,20230207,000000,20.395,20.4399,20.1344,20.4085,19748.297666439,0
+FCA.US,D,20230208,000000,20.4669,20.4669,20.368,20.4359,2126.9794758814,0
+FCA.US,D,20230209,000000,20.718,20.718,20.4757,20.597,642.21201338754,0
+FCA.US,D,20230210,000000,20.4128,20.4128,20.0901,20.0901,10630.445303058,0
+FCA.US,D,20230213,000000,20.1703,20.6196,20.1703,20.3231,4263.9761235488,0
+FCA.US,D,20230214,000000,20.4579,20.4579,20.2478,20.2478,155.82267222575,0
+FCA.US,D,20230215,000000,19.9946,20.1613,19.7661,19.9912,2241.6204418761,0
+FCA.US,D,20230216,000000,19.9368,20.0896,19.757,19.8899,4320.7400970025,0
+FCA.US,D,20230217,000000,19.7929,19.9368,19.6402,19.9278,451.88574945466,0
+FCA.US,D,20230221,000000,20.4041,20.4399,20.0897,20.2962,875.94602172616,0
+FCA.US,D,20230222,000000,20.0086,20.1427,19.9907,20.0896,721.23636858774,0
+FCA.US,D,20230223,000000,19.9997,20.0815,19.9368,20.0815,350.60101250793,0
+FCA.US,D,20230224,000000,19.5504,19.5969,19.5504,19.5969,132.44927139188,0
+FCA.US,D,20230227,000000,19.5773,19.6493,19.5773,19.6493,134.67530956654,0
+FCA.US,D,20230228,000000,19.5057,19.5057,19.3079,19.3079,245.97721829921,0
+FCA.US,D,20230301,000000,19.9368,20.1524,19.7751,20.1524,7756.6300195802,0
+FCA.US,D,20230302,000000,20.2332,20.6915,20.2332,20.6915,10200.81993535,0
+FCA.US,D,20230303,000000,20.5207,20.5746,20.4041,20.4938,3204.3819524137,0
+FCA.US,D,20230306,000000,20.7993,20.7993,20.3501,20.6824,4159.3523293401,0
+FCA.US,D,20230307,000000,20.3912,20.3912,20.2787,20.2787,302.74119175288,0
+FCA.US,D,20230308,000000,20.377,20.377,20.2198,20.2198,326.11459258674,0
+FCA.US,D,20230309,000000,20.0447,20.0447,19.8828,19.8828,874.83300263883,0
+FCA.US,D,20230310,000000,19.5143,19.802,19.5143,19.5235,707.88013953982,0
+FCA.US,D,20230313,000000,19.5685,19.7482,19.5685,19.7482,39610.123279785,0
+FCA.US,D,20230314,000000,19.4696,19.6167,19.4426,19.6167,1146.4096599466,0
+FCA.US,D,20230315,000000,19.546,19.546,19.546,19.546,55.650954366338,0
+FCA.US,D,20230316,000000,19.8289,19.8289,19.8289,19.8289,16.695286309901,0
+FCA.US,D,20230317,000000,19.9458,19.9458,19.8916,19.8916,1010.6213312927,0
+FCA.US,D,20230320,000000,19.8649,19.8649,19.8649,19.8649,2.2260381746535,0
+FCA.US,D,20230321,000000,19.7841,19.7841,19.7841,19.7841,37.84264896911,0
+FCA.US,D,20230322,000000,19.9726,19.9726,19.9726,19.9726,2.2260381746535,0
+FCA.US,D,20230323,000000,20.1255,20.1671,19.9726,19.9726,820.29506735982,0
+FCA.US,D,20230324,000000,19.8739,19.9907,19.6617,19.9907,6390.9555994302,0
+FCA.US,D,20230327,000000,19.8199,19.838,19.7482,19.838,2881.606417089,0
+FCA.US,D,20230328,000000,20.0027,20.1703,19.811,19.811,717.89731132576,0
+FCA.US,D,20230329,000000,19.6313,19.8199,19.6313,19.8199,447.43367310536,0
+FCA.US,D,20230330,000000,19.847,19.847,19.847,19.847,1.1130190873268,0
+FCA.US,D,20230331,000000,19.847,19.847,19.6469,19.6469,693.41089140457,0
+FCA.US,D,20230403,000000,19.6222,19.7092,19.6222,19.7092,127.99719504258,0
+FCA.US,D,20230404,000000,19.7122,19.7929,19.6805,19.7929,1952.2354791711,0
+FCA.US,D,20230405,000000,19.7086,19.7086,19.6852,19.6852,613.27351711704,0
+FCA.US,D,20230406,000000,19.8559,19.9877,19.7165,19.8634,8297.557296021,0
+FCA.US,D,20230410,000000,19.6762,19.8704,19.6493,19.8704,4866.1194497926,0
+FCA.US,D,20230411,000000,20.0715,20.4399,19.9638,20.2332,18205.653211404,0
+FCA.US,D,20230412,000000,20.2534,20.2534,20.0536,20.1434,8698.2441674586,0
+FCA.US,D,20230413,000000,20.4479,20.4479,20.4479,20.4479,1.1130190873268,0
+FCA.US,D,20230414,000000,20.4734,20.5118,20.3323,20.5118,798.03468561328,0
+FCA.US,D,20230417,000000,20.5118,20.7139,20.5118,20.7139,1734.0837380551,0
+FCA.US,D,20230418,000000,20.6915,20.7437,20.6915,20.7096,680.05466235665,0
+FCA.US,D,20230419,000000,20.7795,20.7993,20.7274,20.7993,2384.0868850539,0
+FCA.US,D,20230420,000000,20.6017,20.6017,20.5118,20.5227,1826.4643223032,0
+FCA.US,D,20230421,000000,20.4399,20.5029,20.2244,20.422,2768.0784701816,0
+FCA.US,D,20230424,000000,20.4488,20.4669,20.2684,20.377,798.03468561328,0
+FCA.US,D,20230425,000000,20.0625,20.0625,19.811,19.838,491.95443659843,0
+FCA.US,D,20230426,000000,20.0355,20.1524,20.0355,20.1524,670.03749057071,0
+FCA.US,D,20230427,000000,20.1524,20.4041,20.1524,20.395,1944.4443455598,0
+FCA.US,D,20230428,000000,20.6645,20.7725,20.6645,20.7725,411.8170623109,0
+FCA.US,D,20230501,000000,20.642,20.642,20.4309,20.5213,4162.6913866021,0
+FCA.US,D,20230502,000000,20.2513,20.3277,20.1164,20.1883,1214.3038242735,0
+FCA.US,D,20230503,000000,20.1389,20.1389,20.1389,20.1389,90.154546073467,0
+FCA.US,D,20230504,000000,20.368,20.6735,20.368,20.6735,1044.0119039125,0
+FCA.US,D,20230505,000000,20.7454,20.7454,20.7454,20.7454,1.1130190873268,0
+FCA.US,D,20230508,000000,20.8891,21.0328,20.7725,21.0328,2158.1440103266,0
+FCA.US,D,20230509,000000,20.8442,20.8442,20.6735,20.8352,5753.195662392,0
+FCA.US,D,20230510,000000,20.5029,20.6708,20.5029,20.6683,2645.6463705757,0
+FCA.US,D,20230511,000000,20.377,20.3956,20.1974,20.3956,3434.7769034904,0
+FCA.US,D,20230512,000000,19.802,19.8334,19.7302,19.7302,4971.8562630886,0
+FCA.US,D,20230515,000000,19.9188,20.1344,19.9188,20.0536,2893.8496270496,0
+FCA.US,D,20230516,000000,19.8828,20.0266,19.757,19.9458,2272.7849763212,0
+FCA.US,D,20230517,000000,19.4515,19.4785,19.4515,19.4694,2483.145583826,0
+FCA.US,D,20230518,000000,19.4336,19.547,19.4336,19.547,450.77273036734,0
+FCA.US,D,20230519,000000,19.5415,19.5845,19.4515,19.5845,4475.4497501409,0
+FCA.US,D,20230522,000000,19.6352,19.6352,19.5954,19.5954,407.36498596159,0
+FCA.US,D,20230523,000000,19.3706,19.3706,19.1011,19.1011,459.67688306595,0
+FCA.US,D,20230524,000000,18.9933,18.9933,18.6969,18.6969,891.52828894873,0
+FCA.US,D,20230525,000000,18.634,18.634,18.2567,18.4137,629.96880342694,0
+FCA.US,D,20230526,000000,18.6385,18.6385,18.6385,18.6385,3.3390572619803,0
+FCA.US,D,20230530,000000,18.1939,18.2297,18.1939,18.2297,773.5482656921,0
+FCA.US,D,20230531,000000,18.1308,18.1308,17.9243,18.1164,1768.5873297622,0
+FCA.US,D,20230601,000000,18.4723,18.4723,18.4723,18.4723,1.1130190873268,0
+FCA.US,D,20230602,000000,18.5891,18.8857,18.5891,18.7599,3583.9214611922,0
+FCA.US,D,20230605,000000,18.7059,18.7141,18.608,18.6969,1168.6700416931,0
+FCA.US,D,20230606,000000,18.9933,19.1011,18.9574,18.9838,8219.6459599081,0
+FCA.US,D,20230607,000000,18.7535,18.7535,18.5712,18.5712,24051.229458044,0
+FCA.US,D,20230608,000000,18.8047,19.0479,18.8047,19.0479,667.81145239605,0
+FCA.US,D,20230609,000000,19.0474,19.0474,18.8944,18.9125,1254.3725114173,0
+FCA.US,D,20230612,000000,18.8857,18.8857,18.643,18.643,446.32065401803,0
+FCA.US,D,20230613,000000,18.8677,18.8677,18.8586,18.8586,333.90572619803,0
+FCA.US,D,20230614,000000,18.9933,19.122,17.1334,19.0637,2449.7550112062,0
+FCA.US,D,20230615,000000,19.1992,19.1992,19.1992,19.1992,92.380584248121,0
+FCA.US,D,20230616,000000,19.2547,19.2547,19.2547,19.2547,2.2260381746535,0
+FCA.US,D,20230620,000000,18.3285,18.5398,18.3285,18.3374,441.86857766872,0
+FCA.US,D,20230621,000000,18.4813,18.4813,18.4813,18.4813,2.2260381746535,0
+FCA.US,D,20230622,000000,18.3915,18.4901,18.3028,18.3825,792.46959017665,0
+FCA.US,D,20230623,000000,17.9915,17.9915,17.8793,17.8793,1406.856126381,0
+FCA.US,D,20230626,000000,18.0794,18.1308,17.8882,18.1308,25302.262912199,0
+FCA.US,D,20230627,000000,18.2808,18.4559,18.2808,18.4559,85351.975973998,0
+FCA.US,D,20230628,000000,18.2253,18.3914,18.207,18.3914,24616.905027624,0
+FCA.US,D,20230629,000000,18.0408,18.253,18.0408,18.1055,4908.2021167167,0
+FCA.US,D,20230630,000000,18.4097,18.6589,18.4097,18.5942,12079.142872176,0
+FCA.US,D,20230703,000000,18.8109,18.8109,18.8109,18.8109,33.610396646392,0
+FCA.US,D,20230705,000000,18.8664,18.8664,18.8525,18.8525,190.82031644403,0
+FCA.US,D,20230706,000000,18.3056,18.3774,18.2161,18.3084,662.45007583695,0
+FCA.US,D,20230707,000000,18.4927,18.5658,18.4097,18.5658,2866.6415720342,0
+FCA.US,D,20230710,000000,18.2161,18.548,18.2161,18.4374,4005.0582326378,0
+FCA.US,D,20230711,000000,18.4097,18.6458,18.336,18.5758,3188.6508560335,0
+FCA.US,D,20230712,000000,18.5113,18.6496,18.5113,18.6496,21338.265045085,0
+FCA.US,D,20230713,000000,18.8801,18.8894,18.8709,18.8894,1730.3933241175,0
+FCA.US,D,20230714,000000,18.8894,18.8894,18.8524,18.8524,217.92547502983,0
+FCA.US,D,20230717,000000,18.7419,18.8249,18.728,18.728,251.53587167622,0
+FCA.US,D,20230718,000000,18.6312,18.6956,18.6312,18.6956,26359.224621519,0
+FCA.US,D,20230719,000000,18.8986,18.8986,18.6773,18.7972,368.63015676688,0
+FCA.US,D,20230720,000000,18.5943,18.7141,18.5943,18.6589,516.08221947363,0
+FCA.US,D,20230721,000000,18.6589,18.6589,18.4467,18.5343,567.03991761494,0
+FCA.US,D,20230724,000000,18.788,18.8894,18.6681,18.8433,2782.0734772465,0
+FCA.US,D,20230725,000000,18.9724,18.9724,18.9596,18.9596,124.68372949468,0
+FCA.US,D,20230726,000000,19.0778,19.0778,19.0778,19.0778,6.505238060592,0
+FCA.US,D,20230727,000000,18.8063,18.8063,18.8063,18.8063,31.441983959528,0
+FCA.US,D,20230728,000000,19.2491,19.489,18.9815,19.3414,2196.6020517932,0
+FCA.US,D,20230731,000000,19.3967,19.5443,19.3967,19.5443,125.76793583811,0
+FCA.US,D,20230801,000000,19.4152,19.4152,19.286,19.286,403.32475975671,0
+FCA.US,D,20230802,000000,19.1201,19.1201,18.9262,19.0447,762.1970594327,0
+FCA.US,D,20230803,000000,19.2814,19.2814,19.2814,19.2814,30.357777616096,0
+FCA.US,D,20230804,000000,18.9908,18.9908,18.9908,18.9908,2.168412686864,0
+FCA.US,D,20230807,000000,18.7972,18.9631,18.7972,18.8894,815.32317026087,0
+FCA.US,D,20230808,000000,18.751,18.9814,18.751,18.9631,872.78610646276,0
+FCA.US,D,20230809,000000,18.7695,18.7786,18.7604,18.7786,1244.6688822599,0
+FCA.US,D,20230810,000000,18.8924,18.8924,18.8525,18.8525,393.56690266582,0
+FCA.US,D,20230811,000000,18.4404,18.4466,18.3821,18.3821,633.17650456429,0
+FCA.US,D,20230814,000000,18.1884,18.1884,18.1884,18.1884,3.252619030296,0
+FCA.US,D,20230815,000000,18.1239,18.1239,18.1239,18.1239,24.936745898936,0
+FCA.US,D,20230816,000000,17.7366,17.7641,17.7366,17.7366,751.35499599838,0
+FCA.US,D,20230817,000000,17.8195,17.9036,17.8195,17.9036,239.60960189847,0
+FCA.US,D,20230818,000000,17.624,17.624,17.5613,17.6203,930.24904266466,0
+FCA.US,D,20230821,000000,17.2016,17.2891,17.2016,17.2662,773.03912286702,0
+FCA.US,D,20230822,000000,17.3952,17.4784,17.3861,17.4784,1669.6777688853,0
+FCA.US,D,20230823,000000,17.4873,17.4873,17.4873,17.4873,4.336825373728,0
+FCA.US,D,20230824,000000,17.2384,17.4044,17.2384,17.3861,1425.7313416131,0
+FCA.US,D,20230825,000000,17.5413,17.5889,17.5413,17.5889,120.34690412095,0
+FCA.US,D,20230828,000000,17.7458,17.7458,17.6444,17.7366,865.19666205874,0
+FCA.US,D,20230829,000000,18.0363,18.0573,18.0363,18.0573,191.90452278746,0
+FCA.US,D,20230830,000000,17.9025,17.9025,17.8977,17.8977,330.68293474676,0
+FCA.US,D,20230831,000000,17.6813,17.8314,17.6813,17.8314,248.28325264593,0
+FCA.US,D,20230901,000000,17.9855,17.9855,17.9855,17.9855,109.50484068663,0
+FCA.US,D,20230905,000000,18.0316,18.0316,18.0316,18.0316,23.852539555504,0
+FCA.US,D,20230906,000000,18.0085,18.0085,18.0085,18.0085,1.084206343432,0
+FCA.US,D,20230907,000000,17.7088,17.7733,17.7088,17.7733,326.34610937303,0
+FCA.US,D,20230908,000000,17.6444,17.6444,17.6444,17.6444,3.252619030296,0
+FCA.US,D,20230911,000000,17.8655,18.0778,17.8655,17.9762,216.8412686864,0
+FCA.US,D,20230912,000000,17.9855,18.0131,17.9855,18.0131,2714.8526839537,0
+FCA.US,D,20230913,000000,17.787,17.787,17.718,17.718,166.96777688853,0
+FCA.US,D,20230914,000000,18.0131,18.0131,18.004,18.004,1358.5105483203,0
+FCA.US,D,20230915,000000,17.7733,17.8748,17.7733,17.8748,332.85134743363,0
+FCA.US,D,20230918,000000,17.9808,17.9808,17.9808,17.9808,1.084206343432,0
+FCA.US,D,20230919,000000,18.1055,18.1055,18.1055,18.1055,4.336825373728,0
+FCA.US,D,20230920,000000,18.1307,18.1307,18.1307,18.1307,1.084206343432,0
+FCA.US,D,20230921,000000,17.8701,17.8701,17.8701,17.8701,1.084206343432,0
+FCA.US,D,20230922,000000,18.0351,18.1202,18.0351,18.1202,110.14090467249,0
+FCA.US,D,20230925,000000,17.8085,17.9956,17.8085,17.9878,1035.7481227855,0
+FCA.US,D,20230926,000000,17.8741,17.9407,17.8741,17.9029,1450.894609628,0
+FCA.US,D,20230927,000000,17.7612,17.8934,17.7519,17.8934,766.75014406617,0
+FCA.US,D,20230928,000000,17.8604,17.9218,17.8085,17.9218,564.47213644651,0
+FCA.US,D,20230929,000000,17.9218,17.9218,17.8369,17.8369,657.668286554,0
+FCA.US,D,20231002,000000,17.9123,17.9123,17.7801,17.884,1468.8984113533,0
+FCA.US,D,20231003,000000,17.4213,17.4213,17.4213,17.4213,40.243792091871,0
+FCA.US,D,20231004,000000,17.3033,17.3033,17.3033,17.3033,142.97136664217,0
+FCA.US,D,20231005,000000,17.2514,17.4025,17.2514,17.2702,248.87608267341,0
+FCA.US,D,20231006,000000,17.4969,17.6197,17.4969,17.6197,226.63609230685,0
+FCA.US,D,20231009,000000,17.6197,17.6197,17.6197,17.6197,21.180943206248,0
+FCA.US,D,20231010,000000,17.7329,17.7424,17.6055,17.6055,2986.5129920809,0
+FCA.US,D,20231011,000000,17.6575,17.6762,17.6575,17.6762,475.51217498026,0
+FCA.US,D,20231012,000000,17.6385,17.6385,17.6101,17.6197,219.22276218467,0
+FCA.US,D,20231013,000000,17.5724,17.6197,17.5724,17.6197,532.70072163713,0
+FCA.US,D,20231016,000000,17.4496,17.4496,17.4496,17.4496,5.295235801562,0
+FCA.US,D,20231017,000000,17.5192,17.5192,17.5157,17.5157,270.05702587966,0
+FCA.US,D,20231018,000000,17.2419,17.2419,17.1947,17.1947,540.11405175932,0
+FCA.US,D,20231019,000000,17.1192,17.1192,17.1192,17.1192,65.660923939368,0
+FCA.US,D,20231020,000000,16.9021,16.9021,16.9021,16.9021,77.310442702805,0
+FCA.US,D,20231023,000000,16.9304,16.9304,16.8831,16.9162,344.19032710153,0
+FCA.US,D,20231024,000000,17.2088,17.2088,17.2088,17.2088,74.133301221867,0
+FCA.US,D,20231025,000000,16.9586,16.9586,16.9586,16.9586,13.767613084061,0
+FCA.US,D,20231026,000000,17.0153,17.0814,16.9586,17.0814,482.92550510245,0
+FCA.US,D,20231027,000000,17.3505,17.3505,17.3505,17.3505,24.358084687185,0
+FCA.US,D,20231030,000000,17.308,17.3174,17.308,17.3174,133.43994219936,0
+FCA.US,D,20231031,000000,17.0436,17.138,17.0153,17.138,257.34845995591,0
+FCA.US,D,20231101,000000,17.072,17.1286,17.072,17.1286,234.04942242904,0
+FCA.US,D,20231102,000000,17.1854,17.2986,17.1758,17.2513,26118.221067624,0
+FCA.US,D,20231103,000000,17.3459,17.4496,17.3459,17.3836,28371.873424769,0
+FCA.US,D,20231106,000000,17.2231,17.2231,17.2231,17.2231,67.779018259993,0
+FCA.US,D,20231107,000000,17.0531,17.1431,17.0531,17.1431,158.85707404686,0
+FCA.US,D,20231108,000000,17.01,17.01,17.01,17.01,10.590471603124,0
+FCA.US,D,20231109,000000,16.9397,16.9397,16.9397,16.9397,32.830461969684,0
+FCA.US,D,20231110,000000,16.9278,17.0258,16.9278,17.0258,284.88368612403,0
+FCA.US,D,20231113,000000,17.2042,17.2042,17.2042,17.2042,1.0590471603124,0
+FCA.US,D,20231114,000000,17.3212,17.5014,17.3212,17.5014,226.63609230685,0
+FCA.US,D,20231115,000000,17.6575,17.6575,17.6575,17.6575,23.299037526873,0
+FCA.US,D,20231116,000000,17.3268,17.4025,17.3268,17.4025,172.62468713092,0
+FCA.US,D,20231117,000000,17.3647,17.3647,17.3647,17.3647,105.90471603124,0
+FCA.US,D,20231120,000000,17.5219,17.5219,17.5219,17.5219,28.594273328435,0
+FCA.US,D,20231121,000000,17.3505,17.3505,17.3505,17.3505,14.826660244373,0
+FCA.US,D,20231122,000000,17.3033,17.3033,17.3033,17.3033,9.5314244428115,0
+FCA.US,D,20231124,000000,17.3552,17.3552,17.3552,17.3552,2.1180943206248,0
+FCA.US,D,20231127,000000,17.2277,17.2277,17.2277,17.2277,10.590471603124,0
+FCA.US,D,20231128,000000,17.3363,17.3449,17.3268,17.341,1066.4604904346,0
+FCA.US,D,20231129,000000,17.1286,17.1286,17.0264,17.0264,1376.7613084061,0
+FCA.US,D,20231130,000000,17.053,17.1051,17.053,17.1051,159.91612120717,0
+FCA.US,D,20231201,000000,17.0342,17.1758,17.0342,17.1758,131.32184787874,0
+FCA.US,D,20231204,000000,17.0058,17.0058,17.0058,17.0058,363.25317598715,0
+FCA.US,D,20231205,000000,16.6942,16.716,16.6281,16.6706,2823.4197293928,0
+FCA.US,D,20231206,000000,16.7697,16.8642,16.7697,16.8642,1740.0144843933,0
+FCA.US,D,20231207,000000,16.6658,16.7395,16.6565,16.6754,507.28358978964,0
+FCA.US,D,20231208,000000,16.5714,16.6188,16.477,16.5438,3342.3528379459,0
+FCA.US,D,20231211,000000,16.7415,16.7415,16.7415,16.7415,50.834263694995,0
+FCA.US,D,20231212,000000,16.6189,16.7508,16.6189,16.7508,266.87988439872,0
+FCA.US,D,20231213,000000,16.4597,16.5999,16.3639,16.5999,5567.4109217622,0
+FCA.US,D,20231214,000000,16.5714,16.7952,16.5714,16.7952,685.20351272212,0
+FCA.US,D,20231215,000000,16.9021,16.9021,16.7131,16.7679,3063.8234347838,0
+FCA.US,D,20231218,000000,16.7886,16.8548,16.7037,16.8548,3727.8460042996,0
+FCA.US,D,20231219,000000,16.8974,16.8974,16.7603,16.7603,327.24557253653,0
+FCA.US,D,20231220,000000,16.5714,16.6234,16.5244,16.6234,2205.9952349307,0
+FCA.US,D,20231221,000000,16.969,16.9869,16.8831,16.9757,5540.9347427544,0
+FCA.US,D,20231222,000000,16.9062,17.02,16.9062,17.02,284.59556732409,0
+FCA.US,D,20231226,000000,17.0293,17.0293,16.9251,16.9251,1220.5987665233,0
+FCA.US,D,20231227,000000,16.9925,17.1527,16.9925,17.1527,988.70608203702,0
+FCA.US,D,20231228,000000,17.3615,17.4467,17.3615,17.371,4443.9070808828,0
+FCA.US,D,20231229,000000,17.6367,17.6367,17.5749,17.5749,1068.8144639505,0
+FCA.US,D,20240102,000000,17.5038,17.5038,17.371,17.4184,1068.8144639505,0
+FCA.US,D,20240103,000000,17.5417,17.6745,17.5038,17.6745,430.0555239564,0
+FCA.US,D,20240104,000000,17.5796,17.6176,17.5513,17.6176,485.92057976446,0
+FCA.US,D,20240105,000000,17.6651,17.7599,17.627,17.7599,2081.7638720929,0
+FCA.US,D,20240108,000000,17.3899,17.3899,17.3899,17.3899,86.432727853983,0
+FCA.US,D,20240109,000000,17.3899,17.3899,17.3899,17.3899,303.56860514569,0
+FCA.US,D,20240110,000000,17.2382,17.2382,17.2382,17.2382,4.2162306270235,0
+FCA.US,D,20240111,000000,17.3045,17.3045,17.1622,17.1622,823.21902992635,0
+FCA.US,D,20240112,000000,17.4089,17.4374,17.4089,17.4374,200.27095478362,0
+FCA.US,D,20240116,000000,17.0674,17.3045,17.0673,17.0863,3317.1194458108,0
+FCA.US,D,20240117,000000,16.3843,16.3843,16.3843,16.3843,98.027362078297,0
+FCA.US,D,20240118,000000,16.5551,16.6215,16.5551,16.6215,206.59530072415,0
+FCA.US,D,20240119,000000,16.2705,16.3653,16.261,16.3653,981.32767843973,0
+FCA.US,D,20240122,000000,15.9574,15.9574,15.9574,15.9574,104.35170801883,0
+FCA.US,D,20240123,000000,16.3653,16.3815,16.3559,16.3815,1337.5991664232,0
+FCA.US,D,20240124,000000,17.0389,17.1243,16.982,17.1243,9284.1398407058,0
+FCA.US,D,20240125,000000,17.3615,17.3899,17.2382,17.3899,1176.3283449396,0
+FCA.US,D,20240126,000000,17.2428,17.3045,17.1718,17.224,4061.2841514804,0
+FCA.US,D,20240129,000000,16.9724,16.9724,16.9724,16.9724,274.05499075653,0
+FCA.US,D,20240130,000000,16.7922,16.7922,16.7069,16.778,832.70554883715,0
+FCA.US,D,20240131,000000,16.65,16.65,16.5267,16.647,650.35357421838,0
+FCA.US,D,20240201,000000,16.6974,16.7964,16.6404,16.6831,1367.1127808124,0
+FCA.US,D,20240202,000000,16.3748,16.4318,16.3748,16.4318,284.59556732409,0
+FCA.US,D,20240205,000000,16.4791,16.4791,16.3748,16.3748,220.29805026198,0
+FCA.US,D,20240206,000000,16.9724,17.1337,16.9724,17.1337,1728.6545570797,0
+FCA.US,D,20240207,000000,16.8208,17.0389,16.7543,17.0389,8519.9480395578,0
+FCA.US,D,20240208,000000,16.8966,16.9251,16.8966,16.9251,234.00079979981,0
+FCA.US,D,20240209,000000,16.906,16.906,16.7543,16.7922,1495.7078149366,0
+FCA.US,D,20240212,000000,17.1422,17.1432,17.0579,17.0741,2746.8742535058,0
+FCA.US,D,20240213,000000,16.7874,16.7874,16.7874,16.7874,21.081153135118,0
+FCA.US,D,20240214,000000,16.8113,16.8208,16.6879,16.7638,1198.4635557314,0
+FCA.US,D,20240215,000000,16.8302,16.8871,16.8113,16.8871,3816.7427751131,0
+FCA.US,D,20240216,000000,17.1955,17.2665,17.1337,17.1718,1233.2474584044,0
+FCA.US,D,20240220,000000,17.5133,17.5133,17.5133,17.5133,104.35170801883,0
+FCA.US,D,20240221,000000,17.8738,17.8738,17.8264,17.8264,1266.9773034206,0
+FCA.US,D,20240222,000000,18.0257,18.1392,17.9781,18.0855,785.27295428313,0
+FCA.US,D,20240223,000000,18.3766,18.3766,18.1964,18.2817,2999.8480911272,0
+FCA.US,D,20240226,000000,18.4008,18.4008,18.2059,18.2674,815.84062632906,0
+FCA.US,D,20240227,000000,18.4335,18.5092,18.3862,18.4999,3260.200332346,0
+FCA.US,D,20240228,000000,18.1299,18.1299,17.8738,17.8738,1671.7354436148,0
+FCA.US,D,20240229,000000,18.3008,18.3862,18.092,18.3291,77736.752185747,0
+FCA.US,D,20240301,000000,18.4051,18.481,18.4051,18.481,621.89401748597,0
+FCA.US,D,20240304,000000,18.4442,18.481,18.3008,18.3666,4041.2570560021,0
+FCA.US,D,20240305,000000,18.2913,18.2913,18.1015,18.1015,4920.3411417365,0
+FCA.US,D,20240306,000000,18.5284,18.5759,18.3766,18.4525,1506.2483915042,0
+FCA.US,D,20240307,000000,18.3197,18.3766,18.2913,18.3577,37804.831917207,0
+FCA.US,D,20240308,000000,18.5663,18.6232,18.462,18.6042,3230.6867179568,0
+FCA.US,D,20240311,000000,18.7182,18.8034,18.6328,18.6328,1035.0846189343,0
+FCA.US,D,20240312,000000,18.5584,18.6707,18.5093,18.5379,3075.7402424137,0
+FCA.US,D,20240313,000000,19.0217,19.1071,18.9351,18.9647,7917.0270598935,0
+FCA.US,D,20240314,000000,18.8521,18.8521,18.7276,18.7751,2207.1967332468,0
+FCA.US,D,20240315,000000,18.9647,18.9647,18.8225,18.9174,654.5698048454,0
+FCA.US,D,20240318,000000,19.0217,19.0312,18.8984,19.0312,2102.845025228,0
+FCA.US,D,20240319,000000,18.6422,18.8035,18.6422,18.7086,801.08381913447,0
+FCA.US,D,20240320,000000,18.7324,18.7704,18.7324,18.7704,170.75734039445,0
+FCA.US,D,20240321,000000,18.6536,18.6536,18.6488,18.6488,655.36973793084,0
+FCA.US,D,20240322,000000,18.296,18.377,18.2149,18.3389,6040.9360963513,0
+FCA.US,D,20240325,000000,18.3484,18.3484,18.2244,18.2531,4032.8832193312,0
+FCA.US,D,20240326,000000,18.2149,18.2149,17.8716,17.8716,9382.7974640083,0
+FCA.US,D,20240327,000000,17.8334,17.9668,17.7477,17.9145,4379.9670325394,0
+FCA.US,D,20240328,000000,17.9401,17.9765,17.843,17.843,2359.331056551,0
+FCA.US,D,20240401,000000,18.1959,18.1959,18.0718,18.1767,895.4972099087,0
+FCA.US,D,20240402,000000,18.2531,18.2531,18.2531,18.2531,12.583098968272,0
+FCA.US,D,20240403,000000,18.3198,18.4151,18.2244,18.4151,4177.5888574664,0
+FCA.US,D,20240404,000000,18.4385,18.5963,18.2816,18.4342,31890.815743505,0
+FCA.US,D,20240405,000000,18.0433,18.0814,17.8803,17.9669,3397.4367214335,0
+FCA.US,D,20240408,000000,18.3103,18.4151,18.3103,18.4151,2036.3648496987,0
+FCA.US,D,20240409,000000,18.5487,18.6823,18.4724,18.6823,3229.6620685232,0
+FCA.US,D,20240410,000000,18.4915,18.6346,18.4819,18.4819,718.2852327722,0
+FCA.US,D,20240411,000000,18.6536,18.8234,18.6346,18.8157,2768.2817730199,0
+FCA.US,D,20240412,000000,18.4629,18.4629,18.2435,18.3389,555.75353776536,0
+FCA.US,D,20240415,000000,18.4158,18.4158,18.4158,18.4158,91.227467519973,0
+FCA.US,D,20240416,000000,18.1053,18.1385,18.0147,18.0433,653.27255476947,0
+FCA.US,D,20240417,000000,18.4046,18.4046,18.3198,18.3198,1707.1070933623,0
+FCA.US,D,20240418,000000,18.3675,18.4342,18.3675,18.4117,5326.8452299019,0
+FCA.US,D,20240419,000000,18.439,18.439,18.3866,18.3866,41739.18786934,0
+FCA.US,D,20240422,000000,18.1196,18.2054,18.11,18.1863,3319.8409444625,0
+FCA.US,D,20240423,000000,17.9871,18.0814,17.9871,18.0623,49644.519796157,0
+FCA.US,D,20240424,000000,18.0623,18.0949,18.0623,18.0949,284.16831836681,0
+FCA.US,D,20240425,000000,18.0623,18.4151,18.0528,18.4151,83998.477162701,0
+FCA.US,D,20240426,000000,18.6346,18.6346,18.5392,18.5392,2442.1697914255,0
+FCA.US,D,20240429,000000,18.8252,18.8252,18.8252,18.8252,95.421833842731,0
+FCA.US,D,20240430,000000,18.6733,18.6733,18.5114,18.5114,812.65847503425,0
+FCA.US,D,20240501,000000,18.6594,18.6594,18.6536,18.6536,355.47254585369,0
+FCA.US,D,20240502,000000,18.8252,19.159,18.8252,19.0256,7658.912905355,0
+FCA.US,D,20240503,000000,19.1972,19.1972,19.1394,19.1394,671.09861164118,0
+FCA.US,D,20240506,000000,19.1972,19.2735,19.1972,19.2735,168.82324449099,0
+FCA.US,D,20240507,000000,19.3593,19.3593,19.3402,19.3402,2658.1796570475,0
+FCA.US,D,20240508,000000,19.3212,19.3212,19.2783,19.2783,160.43451184547,0
+FCA.US,D,20240509,000000,19.779,20.0364,19.779,20.0078,1689.2810364905,0
+FCA.US,D,20240510,000000,20.2843,20.2843,20.1604,20.2367,2502.9881031055,0
+FCA.US,D,20240513,000000,20.6039,20.6944,20.4846,20.6563,53867.198091593,0
+FCA.US,D,20240514,000000,20.704,20.704,20.58,20.58,645.93241370464,0
+FCA.US,D,20240515,000000,20.5418,20.6945,20.4941,20.6605,2117.1064014118,0
+FCA.US,D,20240516,000000,20.4179,20.6134,20.3606,20.58,5562.778335557,0
+FCA.US,D,20240517,000000,20.6647,20.6709,20.6647,20.6709,362.81268691852,0
+FCA.US,D,20240520,000000,20.5611,20.6182,20.5276,20.6087,3381.7078477232,0
+FCA.US,D,20240521,000000,20.313,20.4369,20.2368,20.3355,1583.3732868409,0
+FCA.US,D,20240522,000000,20.3606,20.3606,20.2843,20.2843,265.29366991441,0
+FCA.US,D,20240523,000000,20.1127,20.1127,19.8696,19.8696,427.82536492125,0
+FCA.US,D,20240524,000000,19.8696,19.8696,19.8696,19.8696,1.0485915806893,0
+FCA.US,D,20240528,000000,20.4179,20.4369,20.3372,20.4369,923.80918258732,0
+FCA.US,D,20240529,000000,20.2176,20.2511,20.0936,20.2367,1650.483148005,0
+FCA.US,D,20240530,000000,20.0935,20.3837,19.9792,20.084,1283.4760947638,0
+FCA.US,D,20240531,000000,19.941,19.941,19.8648,19.9056,678.43875270601,0
+FCA.US,D,20240603,000000,19.9315,20.1699,19.8553,19.9791,1415.5986339306,0
+FCA.US,D,20240604,000000,20.1508,20.1508,20.1508,20.1508,73.401410648255,0
+FCA.US,D,20240605,000000,19.8743,19.8743,19.8743,19.8743,40.895071646885,0
+FCA.US,D,20240606,000000,20.1495,20.2367,20.0459,20.2367,1065.3690459804,0
+FCA.US,D,20240607,000000,19.9791,19.9791,19.9791,19.9791,2.0971831613787,0
+FCA.US,D,20240610,000000,20.0239,20.0459,20.0239,20.0459,2624.6247264654,0
+FCA.US,D,20240611,000000,19.4424,19.4833,19.4424,19.4833,1185.9570777597,0
+FCA.US,D,20240612,000000,19.6693,19.6693,19.5692,19.6119,1139.8190482093,0
+FCA.US,D,20240613,000000,19.5024,19.6263,19.5024,19.6263,49191.528233299,0
+FCA.US,D,20240614,000000,19.7408,19.7408,19.7408,19.7408,3.145774742068,0
+FCA.US,D,20240617,000000,19.6549,19.6549,19.4546,19.4546,181.40634345926,0
+FCA.US,D,20240618,000000,19.7885,19.8361,19.7885,19.8361,465.57466182607,0
+FCA.US,D,20240620,000000,20.0745,20.0745,20.0651,20.0651,242.22465513924,0
+FCA.US,D,20240621,000000,19.6851,19.6851,19.6168,19.6168,532.68452299019,0
+FCA.US,D,20240624,000000,19.6352,19.7312,19.6352,19.7312,256.90493726889,0
+FCA.US,D,20240625,000000,19.5309,19.6043,19.5309,19.5309,506.46973347296,0
+FCA.US,D,20240626,000000,19.55,19.6072,19.55,19.5882,732.96551490186,0
+FCA.US,D,20240627,000000,19.2491,19.2491,19.2491,19.2491,22.652447220965,0
+FCA.US,D,20240628,000000,19.5017,19.6182,19.492,19.6182,1447.697308758,0
+FCA.US,D,20240701,000000,19.725,19.7542,19.7201,19.7201,5742.3953705147,0
+FCA.US,D,20240702,000000,19.7759,19.7759,19.6668,19.7153,1303.5453718974,0
+FCA.US,D,20240703,000000,19.9775,19.9775,19.9775,19.9775,1.0296566918621,0
+FCA.US,D,20240705,000000,19.5599,19.5599,19.5599,19.5599,84.431848732688,0
+FCA.US,D,20240708,000000,19.3462,19.3559,19.2006,19.2783,2940.699511958,0
+FCA.US,D,20240709,000000,19.5017,19.5017,19.5017,19.5017,30.889700755862,0
+FCA.US,D,20240710,000000,19.2351,19.288,19.2351,19.288,563.22221044854,0
+FCA.US,D,20240711,000000,19.3269,19.4336,19.308,19.4336,415.98130351227,0
+FCA.US,D,20240712,000000,19.3857,19.3857,19.3857,19.3857,102.96566918621,0
+FCA.US,D,20240715,000000,19.2588,19.2588,19.2588,19.2588,84.431848732688,0
+FCA.US,D,20240716,000000,19.1617,19.254,19.1617,19.2006,2469.1167470852,0
+FCA.US,D,20240717,000000,18.6955,18.6955,18.6955,18.6955,315.07494770979,0
+FCA.US,D,20240718,000000,18.8898,18.8898,18.7733,18.7733,411.86267674482,0
+FCA.US,D,20240719,000000,18.6858,18.6858,18.4431,18.5207,4143.3385280529,0
+FCA.US,D,20240722,000000,18.5888,18.6762,18.5888,18.5984,1736.0011824794,0
+FCA.US,D,20240723,000000,18.2682,18.4042,18.2682,18.2682,2382.6255849688,0
+FCA.US,D,20240724,000000,18.4463,18.4463,18.4333,18.4333,1268.537044374,0
+FCA.US,D,20240725,000000,18.1322,18.1322,17.9671,17.9866,1231.469403467,0
+FCA.US,D,20240726,000000,18.2506,18.2974,18.1419,18.2974,2098.4403380149,0
+FCA.US,D,20240729,000000,17.9963,18.1129,17.9963,18.0837,4890.8692863447,0
+FCA.US,D,20240730,000000,17.9186,17.9283,17.7632,17.7729,8200.1858939894,0
+FCA.US,D,20240731,000000,18.2391,18.2585,18.2391,18.2585,5190.4993836766,0
+FCA.US,D,20240801,000000,17.9671,18.0206,17.9671,18.0206,731.05625122206,0
+FCA.US,D,20240802,000000,17.8283,17.904,17.8283,17.904,1093.4954067575,0
+FCA.US,D,20240805,000000,17.433,17.7244,17.433,17.4816,1165.5713751878,0
+FCA.US,D,20240806,000000,17.6564,17.6564,17.6564,17.6564,188.42717461076,0
+FCA.US,D,20240807,000000,17.8797,17.8797,17.87,17.87,318.16391778537,0
+FCA.US,D,20240808,000000,17.9768,18.0109,17.9671,17.9671,469.5234514891,0
+FCA.US,D,20240809,000000,17.87,17.8943,17.8021,17.8943,2203.4653205848,0
+FCA.US,D,20240812,000000,18.0255,18.0934,18.0157,18.0934,2121.0927852358,0
+FCA.US,D,20240813,000000,18.1662,18.1662,18.1662,18.1662,101.93601249434,0
+FCA.US,D,20240814,000000,17.8264,17.8264,17.8264,17.8264,43.245581058206,0
+FCA.US,D,20240815,000000,18.0255,18.2003,18.0255,18.2003,447.90066095999,0
+FCA.US,D,20240816,000000,18.1031,18.1031,18.1031,18.1031,4.1186267674482,0
+FCA.US,D,20240819,000000,18.3362,18.3362,18.3362,18.3362,119.440176256,0
+FCA.US,D,20240820,000000,18.0788,18.0788,17.9671,17.9671,110.17326602924,0
+FCA.US,D,20240821,000000,18.2682,18.2682,18.2149,18.2149,227.55412890151,0
+FCA.US,D,20240822,000000,18.139,18.1808,18.139,18.1808,262.56245642482,0
+FCA.US,D,20240823,000000,18.1035,18.1711,18.0658,18.1322,651.77268594868,0
+FCA.US,D,20240826,000000,18.1226,18.1517,18.1129,18.1517,207.99065175613,0
+FCA.US,D,20240827,000000,18.2536,18.2536,18.2536,18.2536,10.296566918621,0
+FCA.US,D,20240828,000000,18.0837,18.0837,18.0837,18.0837,56.631118052413,0
+FCA.US,D,20240829,000000,17.9089,17.9089,17.9089,17.9089,76.194595197792,0
+FCA.US,D,20240830,000000,17.9963,17.9963,17.9963,17.9963,1.0296566918621,0
+FCA.US,D,20240903,000000,17.8603,17.8603,17.7584,17.7729,3172.372267627,0
+FCA.US,D,20240904,000000,17.87,17.87,17.6855,17.6855,2341.4393172943,0
+FCA.US,D,20240905,000000,17.7195,17.7195,17.7195,17.7195,3.0889700755862,0
+FCA.US,D,20240906,000000,17.5301,17.6952,17.5009,17.5301,1676.2810943514,0
+FCA.US,D,20240909,000000,17.1125,17.1125,17.0057,17.0737,1470.349755979,0
+FCA.US,D,20240910,000000,17.0444,17.0444,16.7823,16.8017,5475.7142873224,0
+FCA.US,D,20240911,000000,16.7726,16.7726,16.6754,16.7658,956.55106673985,0
+FCA.US,D,20240912,000000,16.9474,16.996,16.9474,16.9717,1148.0672114262,0
+FCA.US,D,20240913,000000,17.0542,17.1319,17.0542,17.1319,261.53279973296,0
+FCA.US,D,20240916,000000,17.1368,17.1534,17.1368,17.1534,181.21957776772,0
+FCA.US,D,20240917,000000,17.2679,17.2679,17.0445,17.1659,2640.0397579343,0
+FCA.US,D,20240918,000000,17.1006,17.1006,17.1006,17.1006,30.889700755862,0
+FCA.US,D,20240919,000000,17.7826,17.7826,17.7826,17.7826,14.415193686069,0
+FCA.US,D,20240920,000000,17.8797,17.8797,17.8797,17.8797,45.30489444193,0
+FCA.US,D,20240923,000000,18.074,18.2731,18.0448,18.2197,858.73368101295,0
+FCA.US,D,20240924,000000,19.152,19.4422,19.0501,19.4422,2938.6401985743,0
+FCA.US,D,20240925,000000,19.0258,19.1132,18.9481,18.9481,1389.0068773219,0
+FCA.US,D,20240926,000000,20.4478,20.6675,20.0682,20.5078,131975.88727615,0
+FCA.US,D,20240927,000000,20.6776,21.0172,20.6776,20.7625,36054.034879359,0
+FCA.US,D,20240930,000000,21.3369,21.3369,20.8574,20.9873,51722.99930895,0
+FCA.US,D,20241001,000000,21.1271,21.5966,20.9273,21.3868,27594.876341789,0
+FCA.US,D,20241002,000000,22.3258,22.7453,21.9762,22.5556,35247.161295775,0
+FCA.US,D,20241003,000000,21.3868,21.7764,21.3868,21.4867,14085.249777942,0
+FCA.US,D,20241004,000000,22.3458,22.5855,22.2858,22.5855,7237.836239838,0
+FCA.US,D,20241007,000000,23.3147,24.0939,23.3147,24.0839,12656.703123136,0
+FCA.US,D,20241008,000000,21.187,21.3918,20.5577,21.197,29737.195782073,0
+FCA.US,D,20241009,000000,20.1282,20.6276,19.9933,20.5075,4653.0377375888,0
+FCA.US,D,20241010,000000,20.9473,21.0971,20.8711,21.0971,3542.8357472734,0
+FCA.US,D,20241011,000000,20.8374,21.0272,20.7975,20.9932,8966.7080498242,0
+FCA.US,D,20241014,000000,20.9498,21.1371,20.7076,20.9862,49509.602915274,0
+FCA.US,D,20241015,000000,20.4878,20.5977,19.9883,19.9883,5603.0663118082,0
+FCA.US,D,20241016,000000,20.298,20.6776,20.298,20.5777,16811.201103126,0
+FCA.US,D,20241017,000000,19.9084,19.9384,19.6288,19.8385,3449.7349491676,0
+FCA.US,D,20241018,000000,20.5477,20.6576,20.4179,20.4279,10070.903537036,0
+FCA.US,D,20241021,000000,20.4279,20.4279,20.1981,20.4079,3946.2725390652,0
+FCA.US,D,20241022,000000,20.6676,20.7076,20.4979,20.7076,1729.8728938368,0
+FCA.US,D,20241023,000000,20.5927,20.8674,20.4878,20.5877,7518.139718006,0
+FCA.US,D,20241024,000000,20.6089,20.7163,20.6089,20.7163,1344.4556113558,0
+FCA.US,D,20241025,000000,20.7175,20.7275,20.5677,20.5677,1894.0506453352,0
+FCA.US,D,20241028,000000,20.9529,21.0372,20.7775,21.0372,5726.199625432,0
+FCA.US,D,20241029,000000,20.6167,20.7375,20.4778,20.4978,8332.0208885438,0
+FCA.US,D,20241030,000000,20.273,20.298,20.1981,20.298,3516.8075671578,0
+FCA.US,D,20241031,000000,20.1671,20.4478,20.1671,20.4478,6444.9778301628,0
+FCA.US,D,20241101,000000,20.3081,20.382,20.3081,20.382,1384.4989653798,0
+FCA.US,D,20241104,000000,20.5078,20.6177,20.338,20.5178,26515.707950842,0
+FCA.US,D,20241105,000000,20.601,20.9073,20.5928,20.6876,7362.971721163,0
+FCA.US,D,20241106,000000,20.3824,20.4478,20.298,20.4478,6632.180510225,0
+FCA.US,D,20241107,000000,20.8474,21.0871,20.7975,20.9873,4579.958616495,0
+FCA.US,D,20241108,000000,20.4079,20.4079,19.9883,20.2181,4672.0583307502,0
+FCA.US,D,20241111,000000,20.273,20.318,20.0433,20.1931,4749.1417872464,0
+FCA.US,D,20241112,000000,19.5588,19.7486,19.5587,19.5938,4889.2935263304,0
+FCA.US,D,20241113,000000,19.5888,19.6587,19.4694,19.5488,61812.923439148,0
+FCA.US,D,20241114,000000,19.2092,19.2574,19.0793,19.0793,17387.825401071,0
+FCA.US,D,20241115,000000,19.3736,19.4389,19.2202,19.4389,2794.0250270246,0
+FCA.US,D,20241119,000000,19.6087,19.8485,19.5788,19.8485,1323.4328504932,0
+FCA.US,D,20241120,000000,19.9384,19.9484,19.5888,19.7586,3781.0937037162,0
+FCA.US,D,20241121,000000,19.8285,19.9484,19.7804,19.9484,1906.0636515424,0
+FCA.US,D,20241122,000000,19.3191,19.5688,19.3092,19.349,2562.774657536,0
+FCA.US,D,20241125,000000,19.409,19.5288,19.3192,19.5288,8333.0219723944,0
+FCA.US,D,20241126,000000,19.4289,19.4289,19.1103,19.1992,18232.740170978,0
+FCA.US,D,20241127,000000,19.6512,19.6512,19.5888,19.6209,777.8421519162,0
+FCA.US,D,20241129,000000,19.6087,19.7286,19.5988,19.7086,3537.8303280204,0
+FCA.US,D,20241202,000000,19.7486,19.7486,19.7486,19.7486,168.1820869008,0
+FCA.US,D,20241203,000000,19.8686,19.9484,19.8686,19.9484,1114.2063257178,0
+FCA.US,D,20241204,000000,20.0583,20.0583,19.7586,19.9284,85970.077837976,0
+FCA.US,D,20241205,000000,20.0882,20.2181,20.0483,20.0832,25036.106019655,0
+FCA.US,D,20241206,000000,20.0782,20.338,20.0583,20.2481,1854993.358904,0
+FCA.US,D,20241209,000000,21.3169,21.8363,21.3169,21.4268,6816.3799387354,0
+FCA.US,D,20241210,000000,20.4578,20.5078,20.3879,20.3879,999.0816828988,0
+FCA.US,D,20241211,000000,20.5477,20.5706,20.3879,20.5706,5267.7032218572,0
+FCA.US,D,20241212,000000,20.328,20.3579,20.298,20.298,466.5050743796,0
+FCA.US,D,20241213,000000,20.339,20.339,20.028,20.145,17458,0
+FCA.US,D,20241216,000000,20.22,20.22,20,20.08,99938,0
+FCA.US,D,20241217,000000,20.02,20.165,20.02,20.165,331,0
+FCA.US,D,20241218,000000,20.08,20.12,19.8878,19.8878,7808,0
+FCA.US,D,20241219,000000,20.01,20.0928,19.98,20.015,1682,0
+FCA.US,D,20241220,000000,19.9945,19.9945,19.87,19.87,1714,0
+FCA.US,D,20241223,000000,19.84,20,19.83,19.96,1604,0
+FCA.US,D,20241226,000000,20.3642,20.41,20.25,20.3549,6625,0
+FCA.US,D,20241227,000000,20.1269,20.17,20.1269,20.17,769,0
+FCA.US,D,20241230,000000,20,20.19,20,20.19,1951,0
+FCA.US,D,20241231,000000,20.075,20.12,20.0478,20.0478,8064,0
+FCA.US,D,20250102,000000,19.93,19.93,19.78,19.85,2248,0
+FCA.US,D,20250103,000000,19.76,19.79,19.76,19.79,1083,0
+FCA.US,D,20250106,000000,20.0998,20.0998,19.89,19.89,1860,0
+FCA.US,D,20250107,000000,19.79,19.79,19.31,19.38,236573,0
+FCA.US,D,20250108,000000,19.33,19.51,19.33,19.51,5440,0
+FCA.US,D,20250110,000000,19.28,19.28,19.01,19.2,96771,0
+FCA.US,D,20250113,000000,19.13,19.2999,18.73,19.08,9096,0
+FCA.US,D,20250114,000000,19.35,19.4,19.3,19.35,31606,0
+FCA.US,D,20250115,000000,19.315,19.415,19.31,19.3269,2331,0
+FCA.US,D,20250116,000000,19.3,19.305,19.09,19.17,147799,0
+FCA.US,D,20250117,000000,19.48,19.78,19.48,19.73,11496,0
+FCA.US,D,20250121,000000,19.775,19.775,19.69,19.7097,1236,0
+FCA.US,D,20250122,000000,19.67,19.67,19.56,19.63,2530,0
+FCA.US,D,20250123,000000,19.63,19.695,19.53,19.61,5044,0
+FCA.US,D,20250124,000000,19.81,19.97,19.81,19.93,6551,0
+FCA.US,D,20250127,000000,19.99,20.22,19.79,19.96,9712,0
+FCA.US,D,20250128,000000,19.8,20.01,19.74,20.01,2195,0
+FCA.US,D,20250129,000000,20.13,20.26,19.94,20.0378,3518,0
+FCA.US,D,20250130,000000,20.19,20.38,20.19,20.38,4454,0
+FCA.US,D,20250131,000000,20.23,20.23,19.815,19.87,2816,0
+FCA.US,D,20250203,000000,20,20.0116,19.94,20.0116,814,0
+FCA.US,D,20250205,000000,19.89,19.9278,19.89,19.9278,125,0
+FCA.US,D,20250206,000000,20.25,20.28,20.15,20.28,1636,0
+FCA.US,D,20250207,000000,20.57,20.57,20.31,20.35,40909,0
+FCA.US,D,20250210,000000,20.52,20.53,20.52,20.53,705,0
+FCA.US,D,20250211,000000,20.43,20.4416,20.35,20.4416,2299,0
+FCA.US,D,20250212,000000,20.87,20.88,20.825,20.8547,12146,0
+FCA.US,D,20250213,000000,20.46,20.54,20.46,20.52,625,0
+FCA.US,D,20250214,000000,20.96,20.995,20.91,20.91,3156,0
+FCA.US,D,20250218,000000,21.15,21.15,20.84,20.925,1389,0
+FCA.US,D,20250219,000000,21.02,21.27,21.02,21.16,5855,0
+FCA.US,D,20250220,000000,21.36,21.36,21.05,21.18,922,0
+FCA.US,D,20250221,000000,21.42,21.42,21.07,21.07,538,0
+FCA.US,D,20250224,000000,21.27,21.27,20.99,20.99,2359,0
+FCA.US,D,20250225,000000,21.29,21.29,21.09,21.09,275,0
+FCA.US,D,20250226,000000,21.56,21.56,21.25,21.29,8339,0
+FCA.US,D,20250227,000000,21.1501,21.295,21.1501,21.29,1772,0
+FCA.US,D,20250228,000000,20.8,20.92,20.764,20.92,855,0
+FCA.US,D,20250303,000000,21.09,21.09,20.69,20.69,1029,0
+FCA.US,D,20250304,000000,20.82,20.91,20.82,20.8424,1943,0
+FCA.US,D,20250305,000000,21.41,21.61,21.2125,21.61,14331,0
+FCA.US,D,20250306,000000,21.82,21.82,21.54,21.57,3863,0
+FCA.US,D,20250307,000000,21.6555,21.6555,21.52,21.6,33621,0
+FCA.US,D,20250310,000000,21.45,21.45,21.2001,21.37,6056,0
+FCA.US,D,20250311,000000,21.76,21.76,21.35,21.58,2843,0
+FCA.US,D,20250312,000000,21.6753,21.6753,21.49,21.63,1109,0
+FCA.US,D,20250313,000000,21.57,21.7,21.51,21.7,515,0
+FCA.US,D,20250314,000000,22.11,22.2356,21.97,22.14,14509,0
+FCA.US,D,20250317,000000,22.4,22.74,22.4,22.63,7062,0
+FCA.US,D,20250318,000000,22.58,22.73,22.58,22.65,4734,0
+FCA.US,D,20250319,000000,22.61,22.61,22.3874,22.51,824,0
+FCA.US,D,20250320,000000,22.15,22.15,21.88,22.005,5469,0
+FCA.US,D,20250321,000000,21.73,21.73,21.58,21.58,287,0
+FCA.US,D,20250324,000000,21.61,21.78,21.51,21.71,2228,0
+FCA.US,D,20250325,000000,21.5364,21.5364,21.45,21.47,1169,0
+FCA.US,D,20250326,000000,21.62,21.62,21.52,21.58,467,0
+FCA.US,D,20250327,000000,21.56,21.75,21.56,21.75,1798,0
+FCA.US,D,20250328,000000,21.5,21.5,21.08,21.1,291,0
+FCA.US,D,20250331,000000,20.92,20.97,20.8711,20.94,1009,0
+FCA.US,D,20250401,000000,20.8,21.08,20.8,21.08,2305,0
+FCA.US,D,20250402,000000,21.22,21.22,21.0808,21.1069,1224,0
+FCA.US,D,20250403,000000,20.69,20.91,20.69,20.78,347,0
+FCA.US,D,20250404,000000,19.9201,19.9747,19.05,19.56,13523,0
+FCA.US,D,20250407,000000,18.97,18.97,17.475,17.77,8633,0
+FCA.US,D,20250408,000000,18.41,18.4654,17.34,17.85,3355,0
+FCA.US,D,20250409,000000,18.72,19.51,18.56,19.51,1087,0
+FCA.US,D,20250410,000000,19.04,19.19,18.87,18.87,8816,0
+FCA.US,D,20250411,000000,19.4,19.58,19.4,19.58,862,0
+FCA.US,D,20250414,000000,19.955,20.11,19.93,19.93,2849,0
+FCA.US,D,20250415,000000,19.93,19.9849,19.77,19.87,831,0
+FCA.US,D,20250416,000000,19.75,19.75,19.55,19.55,461,0
+FCA.US,D,20250417,000000,19.8382,19.8382,19.58,19.58,3907,0
+FCA.US,D,20250421,000000,19.616,19.8,19.465,19.8,1945,0
+FCA.US,D,20250422,000000,20.04,20.2636,20.04,20.15,1159,0
+FCA.US,D,20250423,000000,20.66,20.66,20.4092,20.5,1938,0
+FCA.US,D,20250424,000000,20.527,20.5413,20.42,20.5413,953,0
+FCA.US,D,20250425,000000,20.38,20.43,20.2,20.2,486,0
+FCA.US,D,20250428,000000,20.44,20.68,20.4,20.68,715,0
+FCA.US,D,20250430,000000,20.55,20.78,20.55,20.78,3134,0
+FCA.US,D,20250501,000000,20.56,20.72,20.56,20.72,927,0
+FCA.US,D,20250502,000000,21.14,21.35,20.9,21.35,1401,0
+FCA.US,D,20250505,000000,21.19,21.27,21.1175,21.27,3573,0
+FCA.US,D,20250506,000000,21.4,21.47,21.27,21.3,1799,0
+FCA.US,D,20250507,000000,21.1,21.1,20.87,20.87,1117,0
+FCA.US,D,20250508,000000,21.15,21.27,21.0612,21.0612,17921,0
+FCA.US,D,20250509,000000,21.12,21.35,21.12,21.35,1220,0
+FCA.US,D,20250512,000000,21.91,21.91,21.6,21.6,343,0
+FCA.US,D,20250513,000000,21.74,21.74,21.52,21.72,735,0
+FCA.US,D,20250514,000000,21.8487,21.96,21.8487,21.96,1328,0
+FCA.US,D,20250519,000000,22.09,22.158,21.98,21.98,2598,0
+FCA.US,D,20250520,000000,22.31,22.377,22.0801,22.14,1599,0
+FCA.US,D,20250521,000000,22.27,22.27,22.2,22.2,584,0
+FCA.US,D,20250522,000000,22.45,22.57,22.21,22.3,9192,0
+FCA.US,D,20250523,000000,22.23,22.3,22.23,22.3,2611,0
+FCA.US,D,20250527,000000,22.3,22.45,22.24,22.45,1937,0
+FCA.US,D,20250528,000000,22.31,22.4,22.09,22.4,1885,0
+FCA.US,D,20250529,000000,22.23,22.37,22.23,22.37,670,0
+FCA.US,D,20250530,000000,21.9729,22.11,21.9729,22.11,1170,0
+FCA.US,D,20250602,000000,22.03,22.38,22.03,22.38,2091,0
+FCA.US,D,20250603,000000,22.4512,22.6,22.38,22.5,4539,0
+FCA.US,D,20250604,000000,22.8799,22.8799,22.785,22.785,991,0
+FCA.US,D,20250605,000000,22.865,22.91,22.7301,22.865,1788,0
+FCA.US,D,20250606,000000,23.1,23.1,22.77,23.02,2261,0
+FCA.US,D,20250609,000000,22.92,23.3,22.92,23.2,4517,0
+FCA.US,D,20250610,000000,23.32,23.48,23.32,23.48,941,0
+FCA.US,D,20250611,000000,23.53,23.87,23.53,23.81,7387,0
+FCA.US,D,20250612,000000,23.88,23.88,23.56,23.79,971,0
+FCA.US,D,20250613,000000,24.61,24.61,23.57,23.66,3572,0
+FCA.US,D,20250616,000000,24.0303,24.23,23.9664,24.23,3996,0
+FCA.US,D,20250617,000000,23.91,23.92,23.5801,23.79,4103,0
+FCA.US,D,20250618,000000,23.6189,23.73,23.6189,23.69,3377,0
+FCA.US,D,20250620,000000,23.5,23.51,23.11,23.19,2666,0
+FCA.US,D,20250623,000000,23.405,23.57,23.405,23.42,8992,0
+FCA.US,D,20250624,000000,23.96,24.16,23.96,24.16,2033,0
+FCA.US,D,20250625,000000,24.0018,24.13,24.0018,24.13,587,0
+FCA.US,D,20250626,000000,23.9,23.99,23.87,23.95,2554,0
+FCA.US,D,20250627,000000,23.92,24.01,23.92,24.01,763,0
+FCA.US,D,20250630,000000,23.99,24.12,23.8101,24.12,1217,0
+FCA.US,D,20250701,000000,24.11,24.17,23.9735,24.11,2389,0
+FCA.US,D,20250702,000000,23.95,24.11,23.7603,24.11,1390,0
+FCA.US,D,20250703,000000,24.05,24.05,23.91,23.91,324,0
+FCA.US,D,20250707,000000,24.15,24.21,23.8701,24.03,3189,0
+FCA.US,D,20250708,000000,24.29,24.589438,24.266153,24.34,1572,0
+FCA.US,D,20250709,000000,23.97,24.25,23.8601,24.25,4677,0
+FCA.US,D,20250710,000000,24.266,24.415,24.266,24.4,1968,0
+FCA.US,D,20250711,000000,24.2672,24.41,24.07,24.32,4253,0
+FCA.US,D,20250714,000000,24.5963,24.84,24.5963,24.84,1904,0
+FCA.US,D,20250715,000000,25,25,24.75,24.97,1152,0
+FCA.US,D,20250716,000000,24.61,24.7767,24.29,24.6004,2609,0
+FCA.US,D,20250717,000000,25.12,25.12,24.52,24.7735,6586,0
+FCA.US,D,20250718,000000,24.895,25.22,24.8423,24.8423,4125,0
+FCA.US,D,20250721,000000,25.6768,25.8699,25.66,25.66,3021,0
+FCA.US,D,20250722,000000,26.0152,26.14,25.885,26.0861,7315,0
+FCA.US,D,20250723,000000,26.63,26.63,25.67,25.7598,107550,0
+FCA.US,D,20250724,000000,26.7,26.73,25.985,26.185,38591,0
+FCA.US,D,20250725,000000,26.32,26.32,25.7948,25.8857,4637,0
+FCA.US,D,20250728,000000,26.34,26.665,25.65,25.65,10521,0
+FCA.US,D,20250729,000000,26.22,26.3,25.84,26.1072,5817,0
+FCA.US,D,20250730,000000,25.93,26.08,25.87,26.08,48197,0
+FCA.US,D,20250731,000000,25.62,25.72,25.42,25.5433,7937,0
+FCA.US,D,20250801,000000,24.86,25.15,24.86,25.15,12296,0
+FCA.US,D,20250804,000000,25.8,25.8,25.32,25.67,18067,0
+FCA.US,D,20250805,000000,26.13,26.26,25.75,25.99,15369,0
+FCA.US,D,20250806,000000,26.14,26.15,26.015,26.15,1997,0
+FCA.US,D,20250807,000000,26.59,26.59,25.94,26.16,12482,0
+FCA.US,D,20250808,000000,26.495,26.7264,26.495,26.62,4443,0
+FCA.US,D,20250811,000000,26.62,26.62,26.2257,26.38,4333,0
+FCA.US,D,20250812,000000,26.61,26.79,26.4194,26.79,4513,0
+FCA.US,D,20250813,000000,27.11,27.19,26.81,27.19,12323,0
+FCA.US,D,20250814,000000,27.5,27.5,26.9062,27.02,7383,0
+FCA.US,D,20250815,000000,27.65,27.65,27.338,27.47,6043,0
+FCA.US,D,20250818,000000,28.07,28.07,27.4301,27.72,12917,0
+FCA.US,D,20250819,000000,27.5,27.5,27.09,27.24,12427,0
+FCA.US,D,20250820,000000,27.47,27.47,27.07,27.47,3024,0
+FCA.US,D,20250821,000000,27.56,27.56,27.17,27.54,4623,0
+FCA.US,D,20250822,000000,27.7385,28.07,27.7385,28.07,39674,0
+FCA.US,D,20250825,000000,28.25,29.51,27.76,27.87,19621,0
+FCA.US,D,20250826,000000,28.32,28.38,28.1,28.38,67069,0
+FCA.US,D,20250827,000000,27.81,27.98,27.0022,27.98,42231,0
+FCA.US,D,20250828,000000,27.46,27.49,27.12,27.49,11723,0
+FCA.US,D,20250829,000000,27.54,27.712,27.4101,27.71,5502,0
+FCA.US,D,20250902,000000,27.7,27.79,27.4825,27.79,7742,0
+FCA.US,D,20250903,000000,28,28,27.38,27.76,5671,0
+FCA.US,D,20250904,000000,27.07,27.17,26.72,27.17,4717,0
+FCA.US,D,20250905,000000,28.03,28.03,27.75,27.91,8737,0
+FCA.US,D,20250908,000000,28.6,28.6,27.8339,28.28,8236,0
+FCA.US,D,20250909,000000,28.4737,28.62,28.35,28.62,5443,0
+FCA.US,D,20250910,000000,28.1283,28.4274,28.11,28.28,8614,0
+FCA.US,D,20250911,000000,28.82,28.99,28.5965,28.99,17612,0
+FCA.US,D,20250912,000000,29.07,29.1,28.855,29.06,9969,0
+FCA.US,D,20250915,000000,29,29,28.0801,28.86,6711,0
+FCA.US,D,20250916,000000,28.505,28.89,28.505,28.89,9420,0
+FCA.US,D,20250917,000000,29.12,29.12,28.84,29.0163,3563,0
+FCA.US,D,20250918,000000,28.77,28.79,28.5011,28.79,9353,0
+FCA.US,D,20250919,000000,28.7,28.949,28.59,28.8622,8556,0
+FCA.US,D,20250922,000000,28.63,29,28.62,28.62,25488,0
+FCA.US,D,20250923,000000,28.24,28.58,28.2,28.3634,10847,0
+FCA.US,D,20250924,000000,28.19,28.24,27.94,28.0906,12012,0
+FCA.US,D,20250925,000000,27.95,28.13,27.63,27.8224,87123,0
+FCA.US,D,20250926,000000,27.49,28.1727,27.49,28.016,26348,0
+FCA.US,D,20250929,000000,28.45,28.71,28.45,28.55,2092,0
+FCA.US,D,20250930,000000,29.07,29.08,28.78,28.9695,9809,0
+FCA.US,D,20251001,000000,29.06,29.23,28.93,29.096,10190,0
+FCA.US,D,20251002,000000,29.28,29.31,29.1151,29.1472,5939,0
+FCA.US,D,20251003,000000,29.25,29.28,29,29.1672,2382,0
+FCA.US,D,20251006,000000,29,29.48,29,29.26,4013,0
+FCA.US,D,20251007,000000,29.1,29.44,29.08,29.43,16863,0
+FCA.US,D,20251008,000000,29.265,29.65,29.11,29.65,2177,0
+FCA.US,D,20251009,000000,29.65,29.66,29.1,29.1,11134,0
+FCA.US,D,20251010,000000,29.085,29.23,27.5,27.74,7912,0
+FCA.US,D,20251013,000000,28.5,28.86,28.25,28.51,82263,0
+FCA.US,D,20251014,000000,28.14,28.54,28.0348,28.39,90878,0
+FCA.US,D,20251015,000000,28.89,29.0689,28.7,29.06,3070,0
+FCA.US,D,20251016,000000,29.2578,29.458249,29.0736,29.33,6109,0
+FCA.US,D,20251017,000000,28.42,28.9286,28.42,28.58,147525,0
+FCA.US,D,20251020,000000,28.15,28.625,28.15,28.5807,18051,0
+FCA.US,D,20251021,000000,28.25,28.7,28.24,28.5791,3575,0
+FCA.US,D,20251022,000000,28.58,28.61,28.22,28.3988,5341,0
+FCA.US,D,20251023,000000,28.45,28.6499,28.4479,28.4682,3210,0
+FCA.US,D,20251024,000000,28.655,28.8,28.6097,28.6097,1842,0
+FCA.US,D,20251027,000000,29.24,29.316,28.9884,29.2315,3824,0
+FCA.US,D,20251028,000000,28.27,28.9,28.2501,28.67,4537,0
+FCA.US,D,20251029,000000,28.91,29.01,28.7,28.7789,2108,0
+FCA.US,D,20251030,000000,28.85,28.9838,28.64,28.8211,4695,0
+FCA.US,D,20251031,000000,28.64,28.6815,28.42,28.6526,5541,0
+FCA.US,D,20251103,000000,28.65,29.07,28.65,28.98,2258,0
+FCA.US,D,20251104,000000,28.45,28.55,28.251,28.5,35112,0
+FCA.US,D,20251105,000000,28.7,28.8799,28.62,28.6607,1669,0
+FCA.US,D,20251106,000000,29.18,29.25,28.92,29.1124,1064,0
+FCA.US,D,20251107,000000,28.92,28.995,28.63,28.995,6312,0
+FCA.US,D,20251110,000000,29.41,29.5608,29.41,29.5608,2659,0
+FCA.US,D,20251111,000000,29.6,30.29,29.6,29.725,60523,0
+FCA.US,D,20251112,000000,29.85,29.9099,29.63,29.63,64222,0
+FCA.US,D,20251113,000000,30.27,30.3799,29.75,29.75,5899,0
+FCA.US,D,20251114,000000,29.82,29.97,29.55,29.8942,7157,0
+FCA.US,D,20251117,000000,29.51,29.52,29.15,29.2796,7613,0
+FCA.US,D,20251118,000000,29.19,29.19,28.6,28.7366,3470,0
+FCA.US,D,20251119,000000,28.69,29.0507,28.69,29.0083,2302,0
+FCA.US,D,20251120,000000,29.1413,29.1413,28.51,28.7,5943,0
+FCA.US,D,20251121,000000,27.76,28.1,27.75,28.1,2668,0
+FCA.US,D,20251124,000000,28.1993,28.57,28.1993,28.57,1099,0
+FCA.US,D,20251125,000000,28.6543,28.8,28.4625,28.8,1921,0
+FCA.US,D,20251126,000000,28.699,28.7899,28.548,28.6198,586,0
+FCA.US,D,20251128,000000,28.8785,29.1,28.8785,28.9163,1253,0
+FCA.US,D,20251201,000000,29.04,29.21,29.03,29.03,3714,0
+FCA.US,D,20251202,000000,28.59,28.8331,28.59,28.8331,1693,0
+FCA.US,D,20251203,000000,28.63,29,28.63,28.885,2087,0
+FCA.US,D,20251204,000000,28.6853,28.815,28.6853,28.815,773,0
+FCA.US,D,20251205,000000,30.27,30.27,29.0252,29.32,5530,0
+FCA.US,D,20251208,000000,29,29,28.45,28.772,10073,0
+FCA.US,D,20251209,000000,28.14,28.14,28,28.0529,6358,0
+FCA.US,D,20251210,000000,28.19,28.28,27.9832,28.1592,3926,0
+FCA.US,D,20251211,000000,27.9,28.256,27.9,28.1672,1233,0
+FCA.US,D,20251212,000000,28.22,28.22,27.82,28.0426,3130,0
+FCA.US,D,20251215,000000,28.21,28.3199,28.088,28.1083,7940,0
+FCA.US,D,20251216,000000,27.62,27.7997,27.38,27.7997,52359,0
+FCA.US,D,20251217,000000,28.24,28.24,27.753,28.04,4065,0
+FCA.US,D,20251218,000000,28.27,28.4399,28.25,28.32,3868,0
+FCA.US,D,20251219,000000,28.26,28.62,28.23,28.62,133441,0
+FCA.US,D,20251222,000000,28.77,28.86,28.49,28.82,3142,0
+FCA.US,D,20251223,000000,28.6122,28.8,28.47,28.7658,5716,0
+FCA.US,D,20251224,000000,28.78,29.05,28.7,28.8136,5997,0
+FCA.US,D,20251226,000000,28.78,29.69,28.78,28.935,9887,0
+FCA.US,D,20251229,000000,28.61,28.65,28.4355,28.5403,4595,0
+FCA.US,D,20251230,000000,28.51,28.57,28.34,28.4169,10701,0
+FCA.US,D,20251231,000000,28.37,28.37,27.88,28.27,8196,0
+FCA.US,D,20260102,000000,30.15,30.15,29.1036,29.49,10917,0
+FCA.US,D,20260105,000000,29.35,29.81,29.3114,29.81,10026,0
+FCA.US,D,20260106,000000,29.77,30.33,29.77,30.33,36353,0
+FCA.US,D,20260107,000000,30.24,30.32,30.212,30.2418,4065,0
+FCA.US,D,20260108,000000,30.31,30.465,30.2,30.364,15991,0
+FCA.US,D,20260109,000000,30.67,30.87,30.605,30.85,13171,0
+FCA.US,D,20260112,000000,31.15,31.38,30.65,31.2205,13609,0
+FCA.US,D,20260113,000000,31.21,31.265,30.945,31.02,25635,0
+FCA.US,D,20260114,000000,30.72,30.94,30.5,30.8383,9472,0
+FCA.US,D,20260115,000000,30.73,31.13,30.51,30.9009,19014,0
+FCA.US,D,20260116,000000,30.74,30.74,30.39,30.515,20329,0
+FCA.US,D,20260120,000000,31.34,31.34,31.074,31.18,12673,0
+FCA.US,D,20260121,000000,31.49,31.94,31.09,31.39,25581,0
+FCA.US,D,20260122,000000,31.18,31.6,31,31.4121,34497,0
+FCA.US,D,20260123,000000,31.41,31.49,31.2,31.26,41575,0
+FCA.US,D,20260126,000000,31.5,31.92,31.5,31.6845,12251,0
+FCA.US,D,20260127,000000,31.67,32.42,31.67,32.2893,35822,0
+FCA.US,D,20260128,000000,32.86,32.88,32.7188,32.8304,11918,0
+FCA.US,D,20260129,000000,33.125,33.24,32.6,33.16,15307,0
+FCA.US,D,20260130,000000,32.45,32.5,31.75,32.0579,27499,0
+FCA.US,D,20260202,000000,31.51,31.58,31.13,31.4,12966,0
+FCA.US,D,20260203,000000,31.94,32.21,31.765,32.04,23912,0
+FCA.US,D,20260204,000000,32.105,32.165,31.82,32.1,4463,0
+FCA.US,D,20260205,000000,31.74,31.8,31.4,31.7,8999,0
+FCA.US,D,20260206,000000,31.93,32.48,31.93,32.48,43111,0
+FCA.US,D,20260209,000000,32.52,33.09,32.52,33.07,72132,0
+FCA.US,D,20260210,000000,33.14,33.3,32.9962,33.24,7799,0
+FCA.US,D,20260211,000000,33.19,33.41,33.06,33.15,21666,0
+FCA.US,D,20260212,000000,33.68,33.7,33.145,33.6,101287,0
+FCA.US,D,20260213,000000,33,33.01,32.55,32.55,684065,0
+FCA.US,D,20260217,000000,33.15,33.27,32.73,33,43705,0
+FCA.US,D,20260218,000000,33.04,33.51,33,33.24,25209,0
diff --git a/daily/us/nasdaq etfs/fcef.us.txt b/daily/us/nasdaq etfs/fcef.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..943544b51c2e03a2827ff9a633b4adec5abb6401
--- /dev/null
+++ b/daily/us/nasdaq etfs/fcef.us.txt	
@@ -0,0 +1,2341 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCEF.US,D,20160929,000000,15.7786,15.7786,15.7031,15.7031,1917.8918876173,0
+FCEF.US,D,20161003,000000,15.7786,15.7786,15.7786,15.7786,1276.2180218718,0
+FCEF.US,D,20161005,000000,15.7492,15.7492,15.7492,15.7492,3198.1840292716,0
+FCEF.US,D,20161006,000000,15.7786,15.7786,15.7786,15.7786,386.02284939297,0
+FCEF.US,D,20161010,000000,15.8453,16.3697,15.8453,16.0015,6400.4421783256,0
+FCEF.US,D,20161011,000000,15.6854,15.6854,15.6854,15.6854,641.67386574556,0
+FCEF.US,D,20161012,000000,15.7031,15.7031,15.5911,15.5911,6400.4421783256,0
+FCEF.US,D,20161013,000000,15.5784,15.5931,15.539,15.545,1647.9814520259,0
+FCEF.US,D,20161014,000000,15.545,15.5627,15.545,15.5627,4152.5465883249,0
+FCEF.US,D,20161017,000000,15.49,15.49,15.49,15.49,962.51079861835,0
+FCEF.US,D,20161018,000000,15.4536,15.4536,15.4163,15.4536,4992.8337934678,0
+FCEF.US,D,20161020,000000,15.4605,15.538,15.4605,15.5165,2429.1939203225,0
+FCEF.US,D,20161021,000000,15.5547,15.5547,15.5352,15.5352,958.43667883584,0
+FCEF.US,D,20161025,000000,15.6196,15.6196,15.5862,15.5862,2715.4008350439,0
+FCEF.US,D,20161026,000000,15.545,16.887,15.5253,15.5322,12928.200599855,0
+FCEF.US,D,20161027,000000,15.5547,15.5547,15.4458,15.4458,5601.9147009533,0
+FCEF.US,D,20161031,000000,15.3654,15.3654,15.2907,15.3457,1185.5688567108,0
+FCEF.US,D,20161102,000000,15.1218,15.1218,15.1218,15.1218,2537.1580945591,0
+FCEF.US,D,20161103,000000,14.9274,14.9687,14.9274,14.9313,2788.7349911292,0
+FCEF.US,D,20161104,000000,14.8754,14.9421,14.8754,14.8901,1849.6503812602,0
+FCEF.US,D,20161107,000000,14.9775,15.0747,14.9421,14.9421,3856.1543741471,0
+FCEF.US,D,20161108,000000,15.1218,15.1218,15.1218,15.1218,307.59604357962,0
+FCEF.US,D,20161109,000000,15.1885,15.2328,15.1885,15.2328,762.87892927528,0
+FCEF.US,D,20161110,000000,15.2573,15.2573,15.1484,15.2012,9003.8047193505,0
+FCEF.US,D,20161111,000000,15.0904,15.0904,15.0904,15.0904,784.26805813346,0
+FCEF.US,D,20161114,000000,15.0825,15.0894,15.0363,15.0363,17629.734828873,0
+FCEF.US,D,20161115,000000,18.0437,18.0437,15.1641,15.1641,2334.4706353791,0
+FCEF.US,D,20161116,000000,15.2495,15.2495,15.2495,15.2495,1207.9765155147,0
+FCEF.US,D,20161117,000000,15.2799,16.7722,15.2583,15.2877,10189.373576061,0
+FCEF.US,D,20161118,000000,15.271,15.2877,15.271,15.2877,16427.869493032,0
+FCEF.US,D,20161121,000000,15.3908,15.3908,15.3908,15.3908,956.39961894458,0
+FCEF.US,D,20161122,000000,15.4478,15.4693,15.4478,15.4693,5693.5823960599,0
+FCEF.US,D,20161123,000000,15.4536,15.4615,15.4536,15.4615,306.577513634,0
+FCEF.US,D,20161125,000000,15.539,15.5636,15.539,15.5557,9343.9937211902,0
+FCEF.US,D,20161128,000000,15.5557,15.5557,15.5243,15.539,2657.3446281431,0
+FCEF.US,D,20161129,000000,15.4693,15.4693,15.4693,15.4693,253.61395646134,0
+FCEF.US,D,20161130,000000,15.486,15.486,15.486,15.486,770.00863889468,0
+FCEF.US,D,20161201,000000,15.4605,15.4605,15.4035,15.4035,1909.7436480523,0
+FCEF.US,D,20161202,000000,15.4262,15.4291,15.4262,15.4291,1152.9758984508,0
+FCEF.US,D,20161205,000000,15.4762,15.4762,15.4762,15.4762,1262.9771325786,0
+FCEF.US,D,20161206,000000,15.4703,17.0206,15.4703,15.5871,152993.38313276,0
+FCEF.US,D,20161207,000000,15.5951,15.6814,15.5607,15.6814,2258.080889457,0
+FCEF.US,D,20161208,000000,15.6647,15.7747,15.5989,15.6647,13024.960944689,0
+FCEF.US,D,20161209,000000,15.7216,15.7216,15.6883,15.7216,93981.795142976,0
+FCEF.US,D,20161212,000000,15.6215,15.6981,15.6215,15.6588,22144.878077841,0
+FCEF.US,D,20161213,000000,15.7138,15.8523,15.6834,15.7629,11838.373558032,0
+FCEF.US,D,20161214,000000,15.6726,15.756,15.6726,15.7049,8064.7201094815,0
+FCEF.US,D,20161215,000000,15.7059,15.7059,15.6755,15.7059,3008.7374593848,0
+FCEF.US,D,20161216,000000,15.7531,15.7541,15.7305,15.7462,19199.289475085,0
+FCEF.US,D,20161219,000000,15.8012,15.8091,15.758,15.758,72143.494578769,0
+FCEF.US,D,20161220,000000,15.8179,15.8179,15.7462,15.8179,38958.770420267,0
+FCEF.US,D,20161221,000000,15.8179,15.8179,15.8032,15.8071,10966.511924576,0
+FCEF.US,D,20161222,000000,15.8503,15.8503,15.8032,15.8101,4456.068512122,0
+FCEF.US,D,20161223,000000,15.8268,15.8847,15.8268,15.8807,3164.5725410658,0
+FCEF.US,D,20161227,000000,15.921,15.9308,15.8887,15.8887,2141.9684756554,0
+FCEF.US,D,20161228,000000,15.8807,15.8807,15.8807,15.8807,433.89375683748,0
+FCEF.US,D,20161229,000000,15.862,15.8857,15.862,15.8857,813.80542655668,0
+FCEF.US,D,20161230,000000,15.9524,15.9691,15.8857,15.8857,1603.1661344183,0
+FCEF.US,D,20170103,000000,15.9612,15.9926,15.9612,15.9926,743.52686030836,0
+FCEF.US,D,20170104,000000,16.1252,16.1438,15.9691,15.9838,16129.440218963,0
+FCEF.US,D,20170105,000000,16.0633,16.0633,16.026,16.0417,5483.7652272605,0
+FCEF.US,D,20170106,000000,16.079,16.1261,16.079,16.1261,813.80542655668,0
+FCEF.US,D,20170109,000000,16.135,16.1438,16.1184,16.1438,4112.8239204454,0
+FCEF.US,D,20170110,000000,16.1517,16.1772,16.1517,16.1772,1728.4453177305,0
+FCEF.US,D,20170111,000000,16.1821,16.1841,16.1821,16.1841,1732.519437513,0
+FCEF.US,D,20170112,000000,16.2519,16.2519,16.1213,16.1704,19306.235119377,0
+FCEF.US,D,20170113,000000,16.1801,16.2115,16.1615,16.192,9777.8874780277,0
+FCEF.US,D,20170117,000000,16.1851,16.2292,16.1851,16.2225,2868.1803268881,0
+FCEF.US,D,20170118,000000,16.2292,16.2292,16.0339,16.1958,34648.35169037,0
+FCEF.US,D,20170119,000000,16.2225,16.2225,16.1085,16.14,9571.1258990652,0
+FCEF.US,D,20170120,000000,16.135,16.2155,16.135,16.1801,13512.836788645,0
+FCEF.US,D,20170123,000000,16.135,16.2125,16.135,16.2125,2655.3075682519,0
+FCEF.US,D,20170124,000000,16.2529,16.2863,16.2529,16.2823,2707.2525954789,0
+FCEF.US,D,20170125,000000,16.3864,16.3864,16.3353,16.3353,5897.2883851854,0
+FCEF.US,D,20170126,000000,16.4001,16.4217,16.3432,16.4217,18491.411162874,0
+FCEF.US,D,20170130,000000,16.3196,16.3255,16.3196,16.3255,786.30511802473,0
+FCEF.US,D,20170131,000000,16.3687,16.3687,16.3196,16.3687,6894.4292019551,0
+FCEF.US,D,20170201,000000,16.4178,16.4512,16.4128,16.4512,4937.8331764039,0
+FCEF.US,D,20170202,000000,16.4453,16.4698,16.3981,16.4698,9007.878839133,0
+FCEF.US,D,20170203,000000,16.4884,16.5513,16.4708,16.5513,27194.749548265,0
+FCEF.US,D,20170206,000000,16.5298,16.62,16.5298,16.62,4182.0839567481,0
+FCEF.US,D,20170207,000000,16.5582,16.5582,16.5513,16.5513,1290.4774411105,0
+FCEF.US,D,20170208,000000,16.4924,16.4924,16.4924,16.4924,328.9851724378,0
+FCEF.US,D,20170209,000000,16.5542,16.5542,16.5121,16.5121,5612.1000004097,0
+FCEF.US,D,20170210,000000,16.618,16.6347,16.5994,16.6112,16414.628603739,0
+FCEF.US,D,20170213,000000,16.6848,16.6848,16.6132,16.6701,5239.3180403099,0
+FCEF.US,D,20170214,000000,16.6534,16.6701,16.6249,16.6701,7949.6262256256,0
+FCEF.US,D,20170215,000000,16.6937,16.6937,16.6485,16.6485,4132.1759894124,0
+FCEF.US,D,20170216,000000,16.6514,16.6534,16.567,16.567,1695.8523594705,0
+FCEF.US,D,20170217,000000,16.622,16.622,16.5385,16.6122,17301.768186381,0
+FCEF.US,D,20170221,000000,16.6623,16.6848,16.6623,16.6848,6554.2402001155,0
+FCEF.US,D,20170222,000000,16.6848,16.6937,16.6446,16.6937,5284.1333579174,0
+FCEF.US,D,20170223,000000,16.7605,16.7605,16.7271,16.7515,6589.8887482124,0
+FCEF.US,D,20170224,000000,16.7358,16.7438,16.7114,16.7358,3397.8158986147,0
+FCEF.US,D,20170227,000000,16.8046,16.8046,16.7605,16.7712,5822.9356991546,0
+FCEF.US,D,20170228,000000,16.8046,16.8046,16.6534,16.7171,69905.784288224,0
+FCEF.US,D,20170301,000000,16.8145,16.887,16.8145,16.8606,4809.4984032549,0
+FCEF.US,D,20170302,000000,16.834,16.834,16.7515,16.7899,10996.049292999,0
+FCEF.US,D,20170303,000000,16.7752,16.7752,16.7732,16.7742,1951.503375823,0
+FCEF.US,D,20170306,000000,16.7752,16.7752,16.7477,16.7672,1796.6868240876,0
+FCEF.US,D,20170307,000000,16.7251,16.7752,16.7114,16.7515,6857.7621239126,0
+FCEF.US,D,20170308,000000,16.7044,16.7044,16.6249,16.6249,5652.8411982348,0
+FCEF.US,D,20170309,000000,16.4305,16.4689,16.4276,16.4276,2813.1797098242,0
+FCEF.US,D,20170310,000000,16.4757,16.5013,16.4384,16.4443,4335.8819785379,0
+FCEF.US,D,20170313,000000,16.5298,16.5298,16.4757,16.5013,4734.1271872784,0
+FCEF.US,D,20170314,000000,16.4276,16.4365,16.3961,16.4276,3681.9857534448,0
+FCEF.US,D,20170315,000000,16.4689,16.5572,16.4541,16.5572,13490.429129842,0
+FCEF.US,D,20170316,000000,16.5572,16.6122,16.5465,16.5936,4227.9178043014,0
+FCEF.US,D,20170317,000000,16.6309,16.6643,16.621,16.6456,5447.098149218,0
+FCEF.US,D,20170320,000000,16.7358,16.7358,16.6633,16.7114,7403.6941747691,0
+FCEF.US,D,20170321,000000,16.7438,16.7438,16.5906,16.5906,4637.3668424437,0
+FCEF.US,D,20170322,000000,16.5425,16.6122,16.5415,16.6122,5247.4662798749,0
+FCEF.US,D,20170323,000000,16.6534,16.6534,16.6161,16.6347,1112.2347006257,0
+FCEF.US,D,20170324,000000,16.618,16.618,16.5984,16.5984,1603.1661344183,0
+FCEF.US,D,20170327,000000,16.5749,16.6053,16.5749,16.6053,2889.5694557463,0
+FCEF.US,D,20170328,000000,16.7124,16.7124,16.6347,16.6347,24507.867551698,0
+FCEF.US,D,20170329,000000,16.7338,16.7448,16.7054,16.7054,4410.2346645687,0
+FCEF.US,D,20170330,000000,16.7438,16.7752,16.7034,16.7525,11563.370472713,0
+FCEF.US,D,20170331,000000,16.7615,16.7909,16.7615,16.7722,2475.0277678757,0
+FCEF.US,D,20170403,000000,16.8036,16.8036,16.7801,16.7801,1854.7430309884,0
+FCEF.US,D,20170404,000000,16.7468,16.7722,16.7211,16.7672,7315.0820694995,0
+FCEF.US,D,20170405,000000,16.7909,16.8449,16.7909,16.8145,10166.965917258,0
+FCEF.US,D,20170406,000000,16.8145,16.8193,16.7889,16.7988,1559.3693467563,0
+FCEF.US,D,20170407,000000,16.8145,16.8449,16.8145,16.8449,958.43667883584,0
+FCEF.US,D,20170410,000000,16.8851,16.8851,16.8851,16.8851,310.65163341651,0
+FCEF.US,D,20170411,000000,16.9411,16.9794,16.9411,16.9794,5935.9925231193,0
+FCEF.US,D,20170412,000000,16.9441,16.9794,16.9312,16.9794,14774.795391278,0
+FCEF.US,D,20170413,000000,16.9794,16.9852,16.897,16.897,3745.1346100737,0
+FCEF.US,D,20170417,000000,16.9548,16.9637,16.8793,16.9558,226760.41444487,0
+FCEF.US,D,20170418,000000,16.9351,16.9588,16.9351,16.9371,3260.3143559548,0
+FCEF.US,D,20170419,000000,16.9646,17.0392,16.9137,16.9794,7243.7849733055,0
+FCEF.US,D,20170420,000000,17.0069,17.0392,16.9852,17.0392,17673.531616535,0
+FCEF.US,D,20170421,000000,17.0638,17.0638,17.0245,17.0383,59635.946846458,0
+FCEF.US,D,20170424,000000,17.0883,17.1571,17.0638,17.1394,5820.8986392634,0
+FCEF.US,D,20170425,000000,17.1227,17.1953,17.1227,17.1885,8658.5230677827,0
+FCEF.US,D,20170426,000000,17.1531,17.218,17.1531,17.1728,4227.9178043014,0
+FCEF.US,D,20170427,000000,17.1472,17.2248,17.1472,17.2052,10287.152450842,0
+FCEF.US,D,20170428,000000,17.0982,17.2631,17.0982,17.2572,32311.843995099,0
+FCEF.US,D,20170501,000000,17.2484,17.2994,17.2248,17.2405,6842.4841747281,0
+FCEF.US,D,20170502,000000,17.3083,17.3171,17.2494,17.2494,39901.929149918,0
+FCEF.US,D,20170503,000000,17.2994,17.3171,17.2651,17.2729,37818.016881163,0
+FCEF.US,D,20170504,000000,17.2494,17.2494,17.1758,17.218,7071.6534124944,0
+FCEF.US,D,20170505,000000,17.2572,17.2818,17.2572,17.2769,19540.497006871,0
+FCEF.US,D,20170508,000000,17.1885,17.3819,17.1885,17.3328,37996.259621649,0
+FCEF.US,D,20170509,000000,17.3505,17.3505,17.2985,17.3142,17650.105427786,0
+FCEF.US,D,20170510,000000,17.3289,17.3662,17.324,17.3662,22194.786045178,0
+FCEF.US,D,20170511,000000,17.2729,17.3171,17.2729,17.3083,888.15811258751,0
+FCEF.US,D,20170512,000000,17.3427,17.3427,17.2562,17.2562,14280.808367649,0
+FCEF.US,D,20170515,000000,17.3574,17.3731,17.324,17.324,21288.294393568,0
+FCEF.US,D,20170516,000000,17.3662,17.3662,17.3083,17.3427,35679.103995344,0
+FCEF.US,D,20170517,000000,17.2405,17.2572,17.1149,17.1482,6271.0888752309,0
+FCEF.US,D,20170518,000000,17.1571,17.1659,17.1188,17.1472,5295.3371873193,0
+FCEF.US,D,20170519,000000,17.2818,17.2818,17.2484,17.2729,7622.678113079,0
+FCEF.US,D,20170522,000000,17.3328,17.3505,17.2572,17.3004,6698.8714523946,0
+FCEF.US,D,20170523,000000,17.3662,17.4026,17.3378,17.3632,14169.788603575,0
+FCEF.US,D,20170524,000000,17.3455,17.4497,17.3455,17.4487,19190.122705575,0
+FCEF.US,D,20170525,000000,17.4497,17.4811,17.3936,17.4654,9187.1401095635,0
+FCEF.US,D,20170526,000000,17.4447,17.4594,17.4123,17.43,3278.6478949761,0
+FCEF.US,D,20170530,000000,17.4408,17.4408,17.4016,17.4016,1545.1099275175,0
+FCEF.US,D,20170531,000000,17.4231,17.4231,17.3839,17.4203,3300.0370238344,0
+FCEF.US,D,20170601,000000,17.4507,17.5076,17.431,17.4811,2566.6954629823,0
+FCEF.US,D,20170602,000000,17.5234,17.5478,17.4781,17.5301,15301.375373167,0
+FCEF.US,D,20170605,000000,17.5234,17.5478,17.4654,17.5135,9695.3865524318,0
+FCEF.US,D,20170606,000000,17.5214,17.5301,17.4497,17.5301,18254.093685543,0
+FCEF.US,D,20170607,000000,17.5301,17.5478,17.431,17.431,42122.324431387,0
+FCEF.US,D,20170608,000000,17.432,17.4584,17.432,17.4398,2918.0882942239,0
+FCEF.US,D,20170609,000000,17.4732,17.5115,17.4654,17.4899,8321.3896557798,0
+FCEF.US,D,20170612,000000,17.4654,17.4654,17.4654,17.4654,983.89992747653,0
+FCEF.US,D,20170613,000000,17.5027,17.5234,17.486,17.5027,3594.3921781208,0
+FCEF.US,D,20170614,000000,17.4781,17.5154,17.4781,17.5067,752.693629819,0
+FCEF.US,D,20170615,000000,17.4241,17.4497,17.3946,17.3946,3739.0234304,0
+FCEF.US,D,20170616,000000,17.4584,17.4899,17.4183,17.4899,4579.3106355429,0
+FCEF.US,D,20170619,000000,17.5301,17.5655,17.5184,17.5458,7001.374846246,0
+FCEF.US,D,20170620,000000,17.5154,17.5478,17.4978,17.5125,13934.508186135,0
+FCEF.US,D,20170621,000000,17.4723,17.5067,17.4056,17.4056,7614.5298735141,0
+FCEF.US,D,20170622,000000,17.4457,17.4693,17.4056,17.426,26337.147334046,0
+FCEF.US,D,20170623,000000,17.4447,17.4693,17.3819,17.4477,17530.937424147,0
+FCEF.US,D,20170626,000000,17.4693,17.5252,17.426,17.4584,28610.506172687,0
+FCEF.US,D,20170627,000000,17.4968,17.5027,17.3731,17.427,118957.16793972,0
+FCEF.US,D,20170628,000000,17.4693,17.5282,17.4693,17.5282,18072.795355221,0
+FCEF.US,D,20170629,000000,17.4781,17.4781,17.3908,17.4103,13823.488422061,0
+FCEF.US,D,20170630,000000,17.4938,17.5057,17.4624,17.485,7602.3075141665,0
+FCEF.US,D,20170703,000000,17.5939,17.6225,17.5478,17.5782,4594.5885847274,0
+FCEF.US,D,20170705,000000,17.6225,17.6225,17.5439,17.5772,21266.90526471,0
+FCEF.US,D,20170706,000000,17.5439,17.5478,17.4654,17.4654,28264.205991174,0
+FCEF.US,D,20170707,000000,17.4703,17.5204,17.4703,17.4801,4008.9338659913,0
+FCEF.US,D,20170710,000000,17.5105,17.5439,17.4811,17.5311,8210.3698917064,0
+FCEF.US,D,20170711,000000,17.5528,17.5862,17.486,17.5558,10394.098095133,0
+FCEF.US,D,20170712,000000,17.6323,17.6578,17.5939,17.6362,8562.7812528936,0
+FCEF.US,D,20170713,000000,17.6617,17.701,17.6176,17.701,21180.330219332,0
+FCEF.US,D,20170714,000000,17.7226,17.7648,17.6814,17.7147,8563.7997828392,0
+FCEF.US,D,20170717,000000,17.7737,17.7737,17.6912,17.7441,15183.225899475,0
+FCEF.US,D,20170718,000000,17.7294,17.806,17.7098,17.8022,5809.6948098614,0
+FCEF.US,D,20170719,000000,17.8365,17.862,17.8022,17.8424,4078.193902294,0
+FCEF.US,D,20170720,000000,17.8374,17.8944,17.8374,17.8503,4416.3458442425,0
+FCEF.US,D,20170721,000000,17.9033,17.9033,17.8954,17.8954,5435.894319816,0
+FCEF.US,D,20170724,000000,17.8875,17.9111,17.8434,17.8875,1447.3310527372,0
+FCEF.US,D,20170725,000000,17.8787,17.8787,17.8503,17.8758,7172.4878771116,0
+FCEF.US,D,20170726,000000,17.862,17.9514,17.862,17.8777,3159.4798913377,0
+FCEF.US,D,20170727,000000,17.8787,17.8983,17.8699,17.8699,6506.3692926709,0
+FCEF.US,D,20170728,000000,17.8443,17.8787,17.8443,17.8601,2456.6942288545,0
+FCEF.US,D,20170731,000000,17.9347,17.9347,17.8875,17.8875,1861.8727406078,0
+FCEF.US,D,20170801,000000,17.9219,17.9524,17.9199,17.9524,3811.3390565396,0
+FCEF.US,D,20170802,000000,17.9406,17.9406,17.8816,17.8816,945.19578954267,0
+FCEF.US,D,20170803,000000,17.8541,17.8866,17.8541,17.8816,4005.8782761545,0
+FCEF.US,D,20170804,000000,17.9033,17.9033,17.8208,17.861,10565.211125998,0
+FCEF.US,D,20170807,000000,17.8866,17.9199,17.8365,17.9033,17597.141870613,0
+FCEF.US,D,20170808,000000,17.8905,17.8973,17.8032,17.8286,6812.9468063049,0
+FCEF.US,D,20170809,000000,17.7441,17.7551,17.6735,17.6873,6615.3519968531,0
+FCEF.US,D,20170810,000000,17.5174,17.5174,17.3151,17.3151,3443.6497461678,0
+FCEF.US,D,20170811,000000,17.2592,17.4654,17.2592,17.4133,9920.4816704155,0
+FCEF.US,D,20170814,000000,17.4213,17.5939,17.4213,17.5939,4366.4378769068,0
+FCEF.US,D,20170815,000000,17.5401,17.5401,17.4928,17.5272,5265.7998188962,0
+FCEF.US,D,20170816,000000,17.6009,17.6009,17.5351,17.5518,1387.2377859452,0
+FCEF.US,D,20170817,000000,17.5802,17.5939,17.5518,17.5518,3095.3125047631,0
+FCEF.US,D,20170818,000000,17.4644,17.4644,17.426,17.431,3421.2420873641,0
+FCEF.US,D,20170821,000000,17.4614,17.4771,17.426,17.4418,1893.4471689222,0
+FCEF.US,D,20170822,000000,17.4918,17.5735,17.4918,17.5615,9323.6231222777,0
+FCEF.US,D,20170823,000000,17.6176,17.6176,17.6176,17.6176,862.69486394682,0
+FCEF.US,D,20170824,000000,17.6745,17.6745,17.6745,17.6745,1159.0870781245,0
+FCEF.US,D,20170825,000000,17.644,17.6735,17.6176,17.6627,6939.2445195628,0
+FCEF.US,D,20170828,000000,17.6814,17.701,17.6225,17.6607,22230.434593274,0
+FCEF.US,D,20170829,000000,17.6136,17.6912,17.6136,17.6568,1980.0222143006,0
+FCEF.US,D,20170830,000000,17.7471,17.7658,17.7236,17.7236,7516.7509987338,0
+FCEF.US,D,20170831,000000,17.809,17.8296,17.7765,17.7903,6555.258730061,0
+FCEF.US,D,20170901,000000,17.863,17.9121,17.8453,17.9052,6532.8510712572,0
+FCEF.US,D,20170905,000000,17.8227,17.8473,17.701,17.701,8790.9319607143,0
+FCEF.US,D,20170906,000000,17.8227,17.8296,17.7314,17.7491,15267.763884962,0
+FCEF.US,D,20170907,000000,17.7167,17.8885,17.7167,17.8708,7752.0314161738,0
+FCEF.US,D,20170908,000000,17.8473,17.8473,17.7903,17.8384,4994.8708533591,0
+FCEF.US,D,20170911,000000,17.8708,17.9121,17.8581,17.8816,11363.73860337,0
+FCEF.US,D,20170912,000000,17.9082,17.9543,17.9082,17.9229,4230.9733941382,0
+FCEF.US,D,20170913,000000,17.9366,17.9366,17.9366,17.9366,582.59912889915,0
+FCEF.US,D,20170914,000000,17.9209,17.9287,17.8473,17.9287,5113.020327052,0
+FCEF.US,D,20170915,000000,17.8384,17.9445,17.8384,17.9327,7457.6762618873,0
+FCEF.US,D,20170918,000000,17.8807,17.9946,17.8807,17.9788,16977.875663671,0
+FCEF.US,D,20170919,000000,17.9798,18.0191,17.9798,18.0191,1159.0870781245,0
+FCEF.US,D,20170920,000000,18.025,18.0505,18.025,18.0437,11701.890545318,0
+FCEF.US,D,20170921,000000,18.0142,18.028,18.0063,18.028,2390.4897823886,0
+FCEF.US,D,20170922,000000,18.0357,18.1006,18.0113,18.0594,21787.374066926,0
+FCEF.US,D,20170925,000000,18.0691,18.0848,18.028,18.0437,5409.4125412297,0
+FCEF.US,D,20170926,000000,18.0731,18.0848,18.0496,18.0505,5852.4730675778,0
+FCEF.US,D,20170927,000000,18.0848,18.0878,18.028,18.0791,27628.643305102,0
+FCEF.US,D,20170928,000000,18.0691,18.0829,18.0387,18.0829,2293.729437554,0
+FCEF.US,D,20170929,000000,18.1143,18.1772,18.1143,18.1772,3075.9604357962,0
+FCEF.US,D,20171002,000000,18.2193,18.2489,18.2036,18.2203,6893.4106720095,0
+FCEF.US,D,20171003,000000,18.2312,18.2655,18.2116,18.2577,13562.744755981,0
+FCEF.US,D,20171004,000000,18.2567,18.2567,18.1625,18.2273,13406.9096743,0
+FCEF.US,D,20171005,000000,18.2341,18.2734,18.1929,18.2106,3748.1901999106,0
+FCEF.US,D,20171006,000000,18.2734,18.2734,18.2312,18.236,2665.4928677081,0
+FCEF.US,D,20171009,000000,18.2489,18.297,18.2489,18.297,4897.0919785788,0
+FCEF.US,D,20171010,000000,18.3225,18.3441,18.3185,18.3274,2826.4205991174,0
+FCEF.US,D,20171011,000000,18.3666,18.3666,18.3117,18.3666,11379.016552555,0
+FCEF.US,D,20171012,000000,18.3499,18.3638,18.3322,18.3638,1765.1123957731,0
+FCEF.US,D,20171013,000000,18.3696,18.4079,18.3489,18.3892,6453.4057354983,0
+FCEF.US,D,20171016,000000,18.4089,18.4089,18.3137,18.3352,5645.7114886153,0
+FCEF.US,D,20171017,000000,18.3412,18.3489,18.2901,18.3412,8408.9832311038,0
+FCEF.US,D,20171018,000000,18.3725,18.3725,18.2998,18.3215,16739.539656394,0
+FCEF.US,D,20171019,000000,18.3155,18.3225,18.2734,18.3068,5250.5218697118,0
+FCEF.US,D,20171020,000000,18.3489,18.3588,18.3195,18.3588,5552.0067336176,0
+FCEF.US,D,20171023,000000,18.3666,18.3725,18.2263,18.2263,5776.0833216557,0
+FCEF.US,D,20171024,000000,18.3078,18.3412,18.2734,18.2734,6428.9610168032,0
+FCEF.US,D,20171025,000000,18.3155,18.3155,18.1153,18.1409,13385.520545441,0
+FCEF.US,D,20171026,000000,18.0908,18.1458,18.0839,18.1458,1603.1661344183,0
+FCEF.US,D,20171027,000000,18.1409,18.2007,18.1095,18.1792,24038.325246763,0
+FCEF.US,D,20171030,000000,18.2007,19.808,18.132,18.1566,8880.5625959296,0
+FCEF.US,D,20171031,000000,18.2203,18.2537,18.1683,18.2341,9149.4545015753,0
+FCEF.US,D,20171101,000000,18.2831,18.2831,18.1969,18.1969,6794.6132672836,0
+FCEF.US,D,20171102,000000,18.132,18.3155,18.1163,18.1595,7280.4520513481,0
+FCEF.US,D,20171103,000000,18.1831,18.2007,18.1085,18.2007,2299.8406172278,0
+FCEF.US,D,20171106,000000,18.1889,18.2489,18.1595,18.2489,7467.8615613437,0
+FCEF.US,D,20171107,000000,18.2734,18.2734,18.1497,18.2136,7880.366189323,0
+FCEF.US,D,20171108,000000,18.2253,18.2253,18.1085,18.1359,3232.8140474229,0
+FCEF.US,D,20171109,000000,18.1252,18.1252,18.0113,18.0152,2835.587368628,0
+FCEF.US,D,20171110,000000,18.0781,18.0908,18.0437,18.0554,30480.52715286,0
+FCEF.US,D,20171113,000000,18.0781,18.0781,17.9062,17.9681,10379.838675894,0
+FCEF.US,D,20171114,000000,17.8247,17.8247,17.7403,17.7668,2689.9375864033,0
+FCEF.US,D,20171115,000000,17.6686,17.7746,17.6686,17.7334,3980.4150275137,0
+FCEF.US,D,20171116,000000,17.8541,17.919,17.8541,17.8935,4556.9029767392,0
+FCEF.US,D,20171117,000000,17.9347,17.97,17.9062,17.9524,17884.36731528,0
+FCEF.US,D,20171120,000000,17.919,17.9749,17.919,17.9612,8262.3149189334,0
+FCEF.US,D,20171121,000000,18.0113,18.0594,17.9612,18.0437,7157.2099279271,0
+FCEF.US,D,20171122,000000,18.0515,18.0791,18.0505,18.0791,18549.467369775,0
+FCEF.US,D,20171124,000000,18.0367,18.184,18.0367,18.1693,13701.264828586,0
+FCEF.US,D,20171127,000000,18.133,18.133,18.1006,18.1006,528.61704178087,0
+FCEF.US,D,20171128,000000,18.1419,18.1419,18.0918,18.133,23688.969475413,0
+FCEF.US,D,20171129,000000,18.0691,18.1419,18.0113,18.0437,6512.4804723447,0
+FCEF.US,D,20171130,000000,18.1065,18.1556,18.1065,18.1252,22310.898458979,0
+FCEF.US,D,20171201,000000,18.0888,18.1242,18.0437,18.0751,1355.6633576307,0
+FCEF.US,D,20171204,000000,18.0791,18.184,18.0791,18.1497,14919.426643557,0
+FCEF.US,D,20171205,000000,18.0918,18.1419,18.0918,18.1419,32538.976172974,0
+FCEF.US,D,20171206,000000,18.1252,18.1252,18.0691,18.0898,6199.7917790369,0
+FCEF.US,D,20171207,000000,18.1693,18.1693,18.0515,18.1095,215471.02852753,0
+FCEF.US,D,20171208,000000,18.133,18.133,18.0437,18.1085,6537.9437209854,0
+FCEF.US,D,20171211,000000,18.184,18.184,18.133,18.1654,7994.4415432333,0
+FCEF.US,D,20171212,000000,18.0918,18.2017,18.0918,18.1693,1440.2013431178,0
+FCEF.US,D,20171213,000000,18.1615,18.2145,18.1615,18.1988,5872.8436664904,0
+FCEF.US,D,20171214,000000,18.1693,18.2203,18.1693,18.2203,808.71277682854,0
+FCEF.US,D,20171215,000000,18.2017,18.2497,18.1969,18.2497,13127.832469198,0
+FCEF.US,D,20171218,000000,18.3225,18.3392,18.3175,18.3175,3546.5212706763,0
+FCEF.US,D,20171219,000000,18.2312,18.2822,18.2312,18.2537,6164.14323094,0
+FCEF.US,D,20171220,000000,18.239,18.3088,18.2322,18.2813,14552.755863131,0
+FCEF.US,D,20171221,000000,18.244,18.2941,18.235,18.2724,9763.6280587889,0
+FCEF.US,D,20171222,000000,18.2851,18.3509,18.2674,18.3509,6209.9770784932,0
+FCEF.US,D,20171226,000000,18.2754,18.3314,18.2674,18.3245,6641.8337754394,0
+FCEF.US,D,20171227,000000,18.3608,18.3785,18.3598,18.3735,4571.162395978,0
+FCEF.US,D,20171228,000000,18.3725,18.401,18.3725,18.3922,1853.7245010427,0
+FCEF.US,D,20171229,000000,18.3509,18.4757,18.3509,18.3824,12891.533521812,0
+FCEF.US,D,20180102,000000,18.5011,18.5277,18.4443,18.4934,22396.454974411,0
+FCEF.US,D,20180103,000000,18.5061,18.5856,18.4854,18.5611,10294.282160461,0
+FCEF.US,D,20180104,000000,18.6092,18.7201,18.6092,18.6779,7372.1197464546,0
+FCEF.US,D,20180105,000000,18.6396,18.6955,18.6396,18.6465,1768.16798561,0
+FCEF.US,D,20180108,000000,18.6779,18.7289,18.6779,18.7112,7042.1160440711,0
+FCEF.US,D,20180109,000000,18.727,18.7603,18.6347,18.6347,11337.256824784,0
+FCEF.US,D,20180110,000000,18.6229,18.6779,18.567,18.6504,16303.608839665,0
+FCEF.US,D,20180111,000000,18.6985,18.7545,18.6651,18.7122,15173.040600018,0
+FCEF.US,D,20180112,000000,18.7693,18.8016,18.7024,18.7545,19126.973848946,0
+FCEF.US,D,20180116,000000,18.833,18.8438,18.6828,18.6828,9825.7583854722,0
+FCEF.US,D,20180117,000000,18.7741,18.7741,18.6504,18.7398,27854.756953032,0
+FCEF.US,D,20180118,000000,18.7015,18.7015,18.676,18.6955,4090.4162616416,0
+FCEF.US,D,20180119,000000,18.6828,18.7201,18.5905,18.7201,7308.9708898257,0
+FCEF.US,D,20180122,000000,18.6347,18.7918,18.6347,18.7731,12484.121543561,0
+FCEF.US,D,20180123,000000,18.7967,18.8704,18.783,18.8487,10391.042505296,0
+FCEF.US,D,20180124,000000,18.8704,18.9548,18.8704,18.891,11662.167877439,0
+FCEF.US,D,20180125,000000,18.9095,18.94,18.8104,18.8576,10585.581724911,0
+FCEF.US,D,20180126,000000,18.8507,18.9469,18.8507,18.9008,16424.813903195,0
+FCEF.US,D,20180129,000000,18.8605,18.8733,18.783,18.8419,5003.0190929242,0
+FCEF.US,D,20180130,000000,18.783,18.783,18.51,18.5738,13164.49954724,0
+FCEF.US,D,20180131,000000,18.6779,18.7201,18.5905,18.6288,33640.007044198,0
+FCEF.US,D,20180201,000000,18.5679,18.6593,18.5679,18.5807,26231.220219701,0
+FCEF.US,D,20180202,000000,18.4757,18.4757,18.242,18.2479,83460.38080464,0
+FCEF.US,D,20180205,000000,18.2331,18.2331,17.6372,17.6372,53352.63561188,0
+FCEF.US,D,20180206,000000,18.2331,18.2331,17.6627,17.9582,41611.022398681,0
+FCEF.US,D,20180207,000000,17.913,18.1595,17.913,18.0829,6387.2012890325,0
+FCEF.US,D,20180208,000000,18.669,20.2694,16.7919,17.7894,16214.996734396,0
+FCEF.US,D,20180209,000000,17.7393,17.7393,17.5969,17.5969,2384.3786027149,0
+FCEF.US,D,20180212,000000,17.7727,17.918,17.7207,17.918,37757.923614371,0
+FCEF.US,D,20180213,000000,17.9219,17.97,17.863,17.97,921.76960079323,0
+FCEF.US,D,20180214,000000,17.9219,17.9887,17.9219,17.9808,5591.7294014971,0
+FCEF.US,D,20180215,000000,18.0073,18.1762,18.0073,18.1153,53604.21250845,0
+FCEF.US,D,20180216,000000,18.243,18.2674,18.1497,18.2106,23485.263486287,0
+FCEF.US,D,20180220,000000,18.1919,18.1969,18.1585,18.1585,1618.4440836027,0
+FCEF.US,D,20180221,000000,18.235,18.2497,18.1673,18.2497,9019.0826685349,0
+FCEF.US,D,20180222,000000,18.1988,18.1988,18.1065,18.1075,5561.1735031282,0
+FCEF.US,D,20180223,000000,18.1497,18.2263,18.1497,18.2263,2792.8091109116,0
+FCEF.US,D,20180226,000000,18.3245,18.3568,18.2587,18.3342,2472.9907079845,0
+FCEF.US,D,20180227,000000,18.3078,18.3078,18.1889,18.2497,2107.3384575041,0
+FCEF.US,D,20180228,000000,18.2322,18.2322,18.2007,18.2303,2210.2099820125,0
+FCEF.US,D,20180301,000000,18.1772,18.1772,18.026,18.0407,6942.3001093997,0
+FCEF.US,D,20180305,000000,18.0574,18.0781,18.0574,18.0691,3286.7961345412,0
+FCEF.US,D,20180306,000000,18.1262,18.1821,18.0898,18.1349,8920.285263809,0
+FCEF.US,D,20180307,000000,18.1212,18.2046,18.0996,18.2046,3882.6361527335,0
+FCEF.US,D,20180308,000000,18.2106,18.2998,18.2106,18.2998,2730.6787842284,0
+FCEF.US,D,20180309,000000,18.4246,18.4246,18.4236,18.4236,1400.4786752384,0
+FCEF.US,D,20180312,000000,18.4777,18.4777,18.4491,18.4491,1332.2371688813,0
+FCEF.US,D,20180313,000000,18.5336,18.5336,18.3932,18.4167,3786.8943378444,0
+FCEF.US,D,20180314,000000,18.4373,18.4373,18.3088,18.3666,3622.9110165983,0
+FCEF.US,D,20180315,000000,18.3332,18.3981,18.3155,18.3304,4266.6219422352,0
+FCEF.US,D,20180316,000000,18.4119,18.4119,18.3107,18.3165,6423.8683670751,0
+FCEF.US,D,20180319,000000,18.2577,18.2577,18.1252,18.1713,5173.113593844,0
+FCEF.US,D,20180320,000000,18.1664,18.242,18.1487,18.187,2028.9116516907,0
+FCEF.US,D,20180321,000000,18.1506,18.1792,18.1419,18.1762,3784.8572779533,0
+FCEF.US,D,20180322,000000,18.0938,18.0938,17.9641,18.025,105368.9599351,0
+FCEF.US,D,20180323,000000,17.9239,17.9239,17.8541,17.8541,4309.4001999516,0
+FCEF.US,D,20180326,000000,17.862,17.9277,17.8199,17.8199,4210.6027952257,0
+FCEF.US,D,20180327,000000,17.9366,18.0643,17.8463,17.8463,5529.5990748138,0
+FCEF.US,D,20180328,000000,17.7785,17.9199,17.7785,17.8973,1424.9233939334,0
+FCEF.US,D,20180329,000000,17.9277,18.0476,17.9277,18.0476,699.73007264636,0
+FCEF.US,D,20180402,000000,17.9916,17.9916,17.8453,17.8846,531.67263161776,0
+FCEF.US,D,20180403,000000,17.8453,17.9651,17.8453,17.9504,4314.4928496797,0
+FCEF.US,D,20180404,000000,17.8797,17.9798,17.8797,17.9798,4620.051833368,0
+FCEF.US,D,20180405,000000,18.0053,18.0868,18.0053,18.0868,3369.2970601371,0
+FCEF.US,D,20180406,000000,18.0152,18.0152,18.0053,18.0053,719.08214161329,0
+FCEF.US,D,20180409,000000,18.1025,18.1802,18.0878,18.0878,5338.1154450357,0
+FCEF.US,D,20180410,000000,18.0554,18.2096,18.0554,18.1506,2754.1049729778,0
+FCEF.US,D,20180411,000000,18.1625,18.2489,18.1625,18.1625,3230.7769875317,0
+FCEF.US,D,20180412,000000,18.2637,18.2637,18.2637,18.2637,336.1148820572,0
+FCEF.US,D,20180413,000000,18.1625,18.2537,18.1625,18.1959,4518.1988388053,0
+FCEF.US,D,20180416,000000,18.2243,18.247,18.1959,18.243,4565.0512163041,0
+FCEF.US,D,20180417,000000,18.3332,18.3608,18.3058,18.3598,3833.7467153433,0
+FCEF.US,D,20180418,000000,18.3068,18.3785,18.2891,18.2891,8635.0968790332,0
+FCEF.US,D,20180419,000000,18.134,18.3392,17.1629,18.2331,2079.8381489722,0
+FCEF.US,D,20180420,000000,18.2331,18.2803,18.1252,18.1252,4783.0166246686,0
+FCEF.US,D,20180423,000000,18.187,18.2145,18.1252,18.187,11277.163557992,0
+FCEF.US,D,20180424,000000,18.2293,18.2293,18.0691,18.0938,2078.8196190265,0
+FCEF.US,D,20180425,000000,18.0505,18.0594,18.0005,18.0594,3303.0926136712,0
+FCEF.US,D,20180426,000000,18.1095,18.1732,18.1095,18.1732,2378.2674230411,0
+FCEF.US,D,20180427,000000,18.187,18.2637,18.1782,18.2322,27891.424031074,0
+FCEF.US,D,20180430,000000,18.2998,18.2998,18.2714,18.2714,1638.8146825153,0
+FCEF.US,D,20180501,000000,18.2637,18.2637,18.2497,18.2497,486.85731401012,0
+FCEF.US,D,20180502,000000,18.298,18.3058,18.2233,18.2803,6958.5965885297,0
+FCEF.US,D,20180503,000000,18.134,18.134,18.1271,18.1271,2047.245190712,0
+FCEF.US,D,20180504,000000,18.187,18.187,18.1713,18.1713,853.52809443616,0
+FCEF.US,D,20180507,000000,18.3725,18.3725,18.3382,18.3568,4063.9344830552,0
+FCEF.US,D,20180508,000000,18.298,18.3058,18.241,18.2803,10665.02706067,0
+FCEF.US,D,20180509,000000,18.3294,18.3392,18.2891,18.2891,1571.5917061038,0
+FCEF.US,D,20180510,000000,18.459,18.4747,18.451,18.4667,2661.4187479257,0
+FCEF.US,D,20180511,000000,18.4953,18.4953,18.4953,18.4953,771.02716884031,0
+FCEF.US,D,20180514,000000,18.5228,18.5807,18.462,18.462,4191.2507262587,0
+FCEF.US,D,20180515,000000,18.3696,18.4472,18.3696,18.4472,10170.021507095,0
+FCEF.US,D,20180516,000000,18.3991,18.4884,18.3843,18.4353,488790.48384693,0
+FCEF.US,D,20180517,000000,18.3765,18.4296,18.3765,18.4129,6891.3736121182,0
+FCEF.US,D,20180518,000000,18.3962,18.4472,18.3519,18.4129,11647.908458201,0
+FCEF.US,D,20180521,000000,18.4727,18.5218,18.4383,18.5218,7793.7911439446,0
+FCEF.US,D,20180522,000000,18.5218,18.5218,18.4717,18.4717,1066.4008530724,0
+FCEF.US,D,20180523,000000,18.452,18.452,18.452,18.452,293.33662434083,0
+FCEF.US,D,20180524,000000,18.4972,18.4972,18.455,18.455,760.84186938402,0
+FCEF.US,D,20180525,000000,18.455,18.4904,18.4296,18.4296,3615.781306979,0
+FCEF.US,D,20180529,000000,18.4129,18.4129,18.4129,18.4129,487.87584395576,0
+FCEF.US,D,20180530,000000,18.4747,18.5139,18.4717,18.4914,893.25076231566,0
+FCEF.US,D,20180531,000000,18.5188,18.5188,18.4717,18.4796,2373.174773313,0
+FCEF.US,D,20180601,000000,18.4717,18.5807,18.4717,18.5807,1776.3162251751,0
+FCEF.US,D,20180604,000000,18.5807,18.5964,18.5709,18.5895,1317.9777496425,0
+FCEF.US,D,20180605,000000,18.6396,18.7112,18.6072,18.6171,246287.67056244,0
+FCEF.US,D,20180606,000000,18.7329,18.7329,18.7044,18.7112,2695.0302361313,0
+FCEF.US,D,20180607,000000,18.6494,18.7526,18.6494,18.677,12456.621235029,0
+FCEF.US,D,20180608,000000,18.6337,18.6955,18.6337,18.6494,2310.025916684,0
+FCEF.US,D,20180611,000000,18.7279,18.7279,18.6583,18.6681,3596.429238012,0
+FCEF.US,D,20180612,000000,18.7349,18.7349,18.7182,18.7182,2118.542286906,0
+FCEF.US,D,20180613,000000,18.778,18.7918,18.778,18.7918,955.38108899895,0
+FCEF.US,D,20180614,000000,18.7329,18.7673,18.7182,18.7182,7147.0246284709,0
+FCEF.US,D,20180615,000000,18.6995,18.7112,18.6995,18.7112,742.50833036273,0
+FCEF.US,D,20180618,000000,18.7486,18.7486,18.6406,18.6406,1430.0160436616,0
+FCEF.US,D,20180619,000000,18.6533,18.6897,18.6416,18.6897,6816.0023961418,0
+FCEF.US,D,20180620,000000,18.7221,18.7486,18.7221,18.7486,382.96725955608,0
+FCEF.US,D,20180621,000000,18.677,18.6818,18.6533,18.677,2513.7319058096,0
+FCEF.US,D,20180622,000000,18.7535,18.7535,18.6985,18.7417,2876.3285664531,0
+FCEF.US,D,20180625,000000,18.6298,18.6298,18.5188,18.5188,9642.4229952591,0
+FCEF.US,D,20180626,000000,18.5188,18.5807,18.5188,18.5463,3716.6157715962,0
+FCEF.US,D,20180627,000000,18.6131,18.6131,18.4953,18.4953,1981.0407442462,0
+FCEF.US,D,20180628,000000,18.4236,18.4992,18.4236,18.4992,3095.3125047631,0
+FCEF.US,D,20180629,000000,18.5915,18.6112,18.5257,18.5434,11029.660781204,0
+FCEF.US,D,20180702,000000,18.567,18.567,18.4834,18.5316,6155.9949913749,0
+FCEF.US,D,20180703,000000,18.5827,18.6298,18.5611,18.5611,2150.1167152205,0
+FCEF.US,D,20180705,000000,18.5964,18.6386,18.5964,18.6386,2216.3211616863,0
+FCEF.US,D,20180706,000000,18.6632,18.7044,18.6396,18.6877,2928.2735936801,0
+FCEF.US,D,20180709,000000,18.7937,18.7937,18.7162,18.78,1956.5960255512,0
+FCEF.US,D,20180710,000000,18.7987,18.7987,18.7231,18.7231,3629.0221962722,0
+FCEF.US,D,20180711,000000,18.6406,18.6818,18.6406,18.672,2780.5867515641,0
+FCEF.US,D,20180712,000000,18.7162,18.7162,18.7024,18.7162,1180.4762069827,0
+FCEF.US,D,20180713,000000,18.672,18.7574,18.672,18.7574,4684.2192199427,0
+FCEF.US,D,20180716,000000,18.7574,18.7574,18.6955,18.6955,2635.955499285,0
+FCEF.US,D,20180717,000000,18.7564,18.7623,18.7162,18.7162,1901.5954084873,0
+FCEF.US,D,20180718,000000,18.7476,18.7898,18.7427,18.7898,4898.1105085245,0
+FCEF.US,D,20180719,000000,18.8085,18.8173,18.7044,18.8173,7592.1222147103,0
+FCEF.US,D,20180720,000000,18.7231,18.7987,18.7231,18.7486,7534.0660078095,0
+FCEF.US,D,20180723,000000,18.7898,18.7987,18.7064,18.7535,13172.647786806,0
+FCEF.US,D,20180724,000000,18.7898,18.8861,18.7898,18.8438,7411.8424143341,0
+FCEF.US,D,20180725,000000,18.8948,18.9038,18.8095,18.9038,9094.4538845114,0
+FCEF.US,D,20180726,000000,18.832,18.8988,18.8252,18.8938,2589.1031217861,0
+FCEF.US,D,20180727,000000,18.9243,18.9243,18.832,18.832,5439.9684395985,0
+FCEF.US,D,20180730,000000,18.832,18.832,18.7486,18.7486,2977.1630310703,0
+FCEF.US,D,20180731,000000,18.832,18.8762,18.8144,18.8144,3177.8134303589,0
+FCEF.US,D,20180801,000000,18.8684,18.8684,18.8222,18.8301,1268.0697823067,0
+FCEF.US,D,20180802,000000,18.7417,18.8497,18.7417,18.7987,1589.9252451251,0
+FCEF.US,D,20180803,000000,18.8507,18.8772,18.8409,18.8527,8062.6830495904,0
+FCEF.US,D,20180806,000000,18.8772,18.9773,18.8772,18.8948,4747.3680765716,0
+FCEF.US,D,20180807,000000,19.0294,19.0353,18.9626,18.9626,1718.2600182742,0
+FCEF.US,D,20180808,000000,18.995,18.995,18.9606,18.9606,803.6201271004,0
+FCEF.US,D,20180809,000000,18.9686,18.9686,18.9686,18.9686,475.65348460822,0
+FCEF.US,D,20180810,000000,18.9901,18.995,18.9382,18.9577,2861.0506172687,0
+FCEF.US,D,20180813,000000,19.3583,19.3583,18.8458,18.9155,5850.4360076865,0
+FCEF.US,D,20180814,000000,18.8586,18.8586,18.8586,18.8586,363.61519058915,0
+FCEF.US,D,20180815,000000,18.8634,18.8634,18.7613,18.7613,3921.3402906674,0
+FCEF.US,D,20180816,000000,18.8311,18.9686,18.8311,18.9382,5521.4508352487,0
+FCEF.US,D,20180817,000000,18.9606,18.9773,18.9419,18.9419,5019.3155720542,0
+FCEF.US,D,20180820,000000,18.9744,19.047,18.9744,19.0363,39305.07060178,0
+FCEF.US,D,20180821,000000,19.0834,19.1021,18.9773,18.9872,83468.529044205,0
+FCEF.US,D,20180822,000000,19.0568,19.0931,18.9686,19.0931,40922.496155437,0
+FCEF.US,D,20180823,000000,19.1609,19.1609,19.0009,19.0441,1480.9425409429,0
+FCEF.US,D,20180824,000000,19.0657,19.1255,19.0373,19.0707,9258.4372057574,0
+FCEF.US,D,20180827,000000,19.0941,19.1855,19.0941,19.1158,26643.72484768,0
+FCEF.US,D,20180828,000000,19.3072,19.3072,19.1599,19.1659,5995.0672599657,0
+FCEF.US,D,20180829,000000,19.1708,19.263,19.1452,19.2463,6477.8504541933,0
+FCEF.US,D,20180830,000000,19.2209,19.2306,19.1178,19.2022,19823.648331756,0
+FCEF.US,D,20180831,000000,19.1943,19.1943,19.1315,19.1315,2149.0981852749,0
+FCEF.US,D,20180904,000000,19.2306,19.2306,19.0745,19.1235,11409.572450924,0
+FCEF.US,D,20180905,000000,19.1698,19.1698,19.0294,19.0844,16884.170908673,0
+FCEF.US,D,20180906,000000,19.0687,19.0687,18.9676,19.0117,9548.7182402614,0
+FCEF.US,D,20180907,000000,19.0294,19.0294,18.9272,18.9686,6250.7182763183,0
+FCEF.US,D,20180910,000000,19.0068,19.0216,18.9646,18.9823,15820.825645438,0
+FCEF.US,D,20180911,000000,19.0294,19.1031,18.94,19.1031,5752.6571329062,0
+FCEF.US,D,20180912,000000,19.1031,19.1452,19.0608,19.1365,5050.8900003687,0
+FCEF.US,D,20180913,000000,19.1365,19.1953,19.1198,19.1198,13172.647786806,0
+FCEF.US,D,20180914,000000,19.047,19.1669,19.047,19.0894,3451.7979857329,0
+FCEF.US,D,20180918,000000,19.0784,19.1031,19.0578,19.0578,6523.6843017466,0
+FCEF.US,D,20180919,000000,19.0727,19.0727,19.0727,19.0727,980.84433763965,0
+FCEF.US,D,20180920,000000,19.1255,19.1776,19.1255,19.1776,4371.5305266348,0
+FCEF.US,D,20180921,000000,19.1913,19.2032,19.1776,19.2032,7749.9943562825,0
+FCEF.US,D,20180924,000000,19.2316,19.2316,19.0902,19.1188,8192.036352685,0
+FCEF.US,D,20180925,000000,19.1275,19.1275,19.0657,19.0784,4865.5175502644,0
+FCEF.US,D,20180926,000000,19.1051,19.1051,19.1001,19.1001,1011.4002360085,0
+FCEF.US,D,20180927,000000,19.047,19.053,19.047,19.047,797.50894742663,0
+FCEF.US,D,20180928,000000,19.1188,19.1188,19.0294,19.0294,2024.8375319083,0
+FCEF.US,D,20181001,000000,19.1452,19.2022,19.1285,19.2022,3200.2210891628,0
+FCEF.US,D,20181002,000000,19.1375,19.1599,19.1265,19.1599,1707.0561888724,0
+FCEF.US,D,20181003,000000,19.1472,19.1953,19.1355,19.1355,2979.2000909616,0
+FCEF.US,D,20181004,000000,18.9724,18.993,18.8713,18.9135,8640.1895287613,0
+FCEF.US,D,20181005,000000,18.8674,18.8674,18.6681,18.6681,4109.7683306085,0
+FCEF.US,D,20181008,000000,18.6563,18.6563,18.5218,18.5218,1327.1445191531,0
+FCEF.US,D,20181009,000000,18.565,18.6347,18.565,18.6347,7705.1790386749,0
+FCEF.US,D,20181010,000000,18.5718,18.5718,18.2881,18.2881,18239.834266304,0
+FCEF.US,D,20181011,000000,18.2537,18.2537,18.0122,18.0122,11608.185790321,0
+FCEF.US,D,20181012,000000,18.1124,18.1133,17.9592,18.0339,24306.198622463,0
+FCEF.US,D,20181015,000000,18.0319,18.13,18.0319,18.0938,3280.6849548674,0
+FCEF.US,D,20181016,000000,18.2331,18.3588,18.2331,18.3588,3553.6509802957,0
+FCEF.US,D,20181017,000000,18.3127,18.3863,18.3127,18.3205,4376.623176363,0
+FCEF.US,D,20181018,000000,18.3489,18.3745,18.2036,18.2036,4696.4415792902,0
+FCEF.US,D,20181019,000000,18.2036,18.3304,18.1782,18.2036,13507.744138917,0
+FCEF.US,D,20181022,000000,18.2243,18.2243,18.1477,18.2136,37747.738314915,0
+FCEF.US,D,20181023,000000,18.0544,18.0958,17.9396,18.0711,4174.9542471286,0
+FCEF.US,D,20181024,000000,18.0958,18.0958,17.7589,17.7589,52914.66773526,0
+FCEF.US,D,20181025,000000,17.7226,17.8551,17.7226,17.7865,4644.4965520632,0
+FCEF.US,D,20181026,000000,17.7147,17.7147,17.5067,17.644,5334.0413252533,0
+FCEF.US,D,20181029,000000,17.7079,17.7737,17.436,17.4546,29300.050945877,0
+FCEF.US,D,20181030,000000,17.436,17.5105,17.436,17.5105,3191.0543196521,0
+FCEF.US,D,20181031,000000,17.699,17.7137,17.642,17.7137,2268.2661889133,0
+FCEF.US,D,20181101,000000,17.7952,17.8925,17.7658,17.8826,2265.2105990764,0
+FCEF.US,D,20181102,000000,17.9936,17.9936,17.8042,17.8042,8747.1351730522,0
+FCEF.US,D,20181105,000000,17.8286,17.9504,17.8286,17.8935,5112.0017971064,0
+FCEF.US,D,20181106,000000,17.8973,18.0456,17.8973,18.0015,13956.915844939,0
+FCEF.US,D,20181107,000000,18.1516,18.246,18.0918,18.246,15239.245046484,0
+FCEF.US,D,20181108,000000,18.3489,18.3489,18.3165,18.3165,947.23284943393,0
+FCEF.US,D,20181109,000000,18.2303,18.2303,18.1448,18.2253,2435.3050999963,0
+FCEF.US,D,20181112,000000,18.186,18.186,18.1202,18.1202,1131.5867695926,0
+FCEF.US,D,20181113,000000,18.0357,18.0357,18.0357,18.0357,183.33539021302,0
+FCEF.US,D,20181114,000000,18.0534,18.0534,17.8561,17.9052,61427.541020817,0
+FCEF.US,D,20181115,000000,17.7923,17.9259,17.7923,17.9062,15519.340781532,0
+FCEF.US,D,20181116,000000,17.9121,17.9121,17.7835,17.8306,8813.339619518,0
+FCEF.US,D,20181119,000000,17.8022,17.8247,17.6096,17.6411,7526.93629819,0
+FCEF.US,D,20181120,000000,17.4163,17.4723,17.3917,17.43,8715.5607447377,0
+FCEF.US,D,20181121,000000,17.485,17.4909,17.4183,17.427,5164.965354279,0
+FCEF.US,D,20181123,000000,17.4408,17.4408,17.4183,17.4183,4031.3415247952,0
+FCEF.US,D,20181126,000000,17.5752,17.5792,17.5027,17.5695,19285.864520464,0
+FCEF.US,D,20181127,000000,17.4938,17.5291,17.486,17.5291,2579.9363522755,0
+FCEF.US,D,20181128,000000,17.485,17.704,17.485,17.6961,6909.7071511396,0
+FCEF.US,D,20181129,000000,17.6774,17.8257,17.6774,17.8208,8722.6904543572,0
+FCEF.US,D,20181130,000000,17.7835,17.8346,17.7461,17.8346,5237.2809804186,0
+FCEF.US,D,20181203,000000,17.9199,18.0948,17.9199,18.0868,10041.686733945,0
+FCEF.US,D,20181204,000000,17.9297,17.9297,17.8787,17.8787,488.89437390139,0
+FCEF.US,D,20181206,000000,17.756,17.756,17.4497,17.5568,8960.0079316885,0
+FCEF.US,D,20181207,000000,17.5929,17.5929,17.5929,17.5929,1972.8925046812,0
+FCEF.US,D,20181210,000000,17.5568,17.5568,17.3024,17.3485,63088.763362136,0
+FCEF.US,D,20181211,000000,17.486,17.5037,17.3122,17.3122,373940.02864798,0
+FCEF.US,D,20181212,000000,17.4507,17.5448,17.3917,17.486,179015.80471361,0
+FCEF.US,D,20181213,000000,17.4614,17.4614,17.3917,17.3917,1613.3514338745,0
+FCEF.US,D,20181214,000000,17.219,17.2562,17.1806,17.1806,3011.7930492216,0
+FCEF.US,D,20181217,000000,17.0118,17.0295,16.7171,16.7762,40089.338659913,0
+FCEF.US,D,20181218,000000,16.7044,16.7682,16.6839,16.6839,5281.0777680806,0
+FCEF.US,D,20181219,000000,16.6367,16.7762,16.6338,16.6357,8265.3705087703,0
+FCEF.US,D,20181220,000000,16.4355,16.4355,15.6382,16.085,231166.57498965,0
+FCEF.US,D,20181221,000000,16.0329,16.1017,15.8847,15.9357,143614.75939342,0
+FCEF.US,D,20181224,000000,15.8081,15.8533,15.7413,15.8395,97352.110733059,0
+FCEF.US,D,20181226,000000,15.7943,16.2499,15.7943,16.2244,264663.98784146,0
+FCEF.US,D,20181227,000000,16.0937,16.2382,16.076,16.2382,26945.209711585,0
+FCEF.US,D,20181228,000000,16.3029,16.6023,16.3029,16.4973,55350.991365201,0
+FCEF.US,D,20181231,000000,16.7074,16.7074,16.5483,16.5562,37814.961291327,0
+FCEF.US,D,20190102,000000,16.618,16.6357,16.513,16.6357,3156.4243015008,0
+FCEF.US,D,20190103,000000,16.7358,16.7358,16.7005,16.7005,426.76404721809,0
+FCEF.US,D,20190104,000000,16.834,16.9784,16.834,16.9784,2057.4304901683,0
+FCEF.US,D,20190107,000000,17.0746,17.2542,17.0746,17.2542,2571.7881127104,0
+FCEF.US,D,20190108,000000,17.2926,17.4683,17.2926,17.4016,10604.933793877,0
+FCEF.US,D,20190109,000000,17.5291,17.6215,17.4771,17.6116,4635.3297825525,0
+FCEF.US,D,20190110,000000,17.5752,17.6303,17.5381,17.6196,7548.3254270483,0
+FCEF.US,D,20190111,000000,17.5949,17.644,17.5478,17.644,3922.358820613,0
+FCEF.US,D,20190114,000000,17.5027,17.6116,17.5027,17.6029,11169.199383755,0
+FCEF.US,D,20190115,000000,17.6706,17.7147,17.6686,17.6804,10452.154302033,0
+FCEF.US,D,20190116,000000,17.7531,17.8217,17.7531,17.8129,3359.1117606807,0
+FCEF.US,D,20190117,000000,17.808,17.8816,17.808,17.8237,2569.7510528191,0
+FCEF.US,D,20190118,000000,17.9435,18.026,17.916,17.9798,15103.780563716,0
+FCEF.US,D,20190122,000000,17.8699,17.9072,17.7598,17.7598,4936.8146464583,0
+FCEF.US,D,20190123,000000,17.805,17.8561,17.7491,17.8179,26501.130655292,0
+FCEF.US,D,20190124,000000,17.8561,17.8699,17.8296,17.8296,4543.662087446,0
+FCEF.US,D,20190125,000000,17.8787,17.9631,17.8787,17.917,5355.4304541114,0
+FCEF.US,D,20190128,000000,17.8561,17.916,17.8384,17.916,6940.2630495084,0
+FCEF.US,D,20190129,000000,17.9435,17.9975,17.8826,17.9848,351186.06966266,0
+FCEF.US,D,20190130,000000,18.0691,18.1095,18.0653,18.0898,1575.6658258863,0
+FCEF.US,D,20190131,000000,18.0848,18.3205,18.0848,18.3205,15564.15609914,0
+FCEF.US,D,20190201,000000,18.3932,18.4129,18.3412,18.3539,3395.7788387234,0
+FCEF.US,D,20190204,000000,18.4216,18.4216,18.3618,18.3656,3017.9042288954,0
+FCEF.US,D,20190205,000000,18.4982,18.4982,18.4129,18.4393,5475.6169876954,0
+FCEF.US,D,20190206,000000,18.4177,18.4972,18.4129,18.4904,1802.7980037614,0
+FCEF.US,D,20190207,000000,18.402,18.402,18.2784,18.3745,22038.950963496,0
+FCEF.US,D,20190208,000000,18.2714,18.3489,18.2714,18.3304,6848.5953544019,0
+FCEF.US,D,20190211,000000,18.3588,18.4029,18.3441,18.3656,5632.4705993222,0
+FCEF.US,D,20190212,000000,18.5188,18.5267,18.4129,18.5091,12475.973303996,0
+FCEF.US,D,20190213,000000,18.5522,18.5532,18.4737,18.5532,8806.2099098987,0
+FCEF.US,D,20190214,000000,18.4393,18.6052,18.4393,18.6052,7520.8251185163,0
+FCEF.US,D,20190215,000000,18.6161,18.6376,18.5885,18.5885,1442.2384030091,0
+FCEF.US,D,20190219,000000,18.5875,18.6504,18.5875,18.6504,554.08029042157,0
+FCEF.US,D,20190220,000000,18.7398,18.7398,18.6416,18.7221,51294.186591765,0
+FCEF.US,D,20190221,000000,18.6436,18.6484,18.5885,18.5885,2513.7319058096,0
+FCEF.US,D,20190222,000000,18.7044,18.7908,18.7044,18.7908,5410.4310711753,0
+FCEF.US,D,20190226,000000,18.6416,18.8625,18.6416,18.8537,7470.9171511805,0
+FCEF.US,D,20190227,000000,18.8998,18.8998,18.7574,18.8537,3948.8405991993,0
+FCEF.US,D,20190228,000000,18.7633,18.8261,18.7633,18.7859,1124.4570599732,0
+FCEF.US,D,20190301,000000,18.8978,18.8978,18.8615,18.8615,2390.4897823886,0
+FCEF.US,D,20190304,000000,18.8183,18.8998,18.7398,18.8438,17918.997333432,0
+FCEF.US,D,20190305,000000,18.7721,18.9085,18.7721,18.8586,18932.434629331,0
+FCEF.US,D,20190306,000000,18.7751,18.78,18.7653,18.779,5224.0400911254,0
+FCEF.US,D,20190307,000000,18.6798,18.6798,18.6641,18.6651,2875.3100365075,0
+FCEF.US,D,20190308,000000,18.5866,18.6779,18.5689,18.6779,9559.9220696633,0
+FCEF.US,D,20190311,000000,18.6151,18.835,18.6151,18.835,8469.0764978958,0
+FCEF.US,D,20190312,000000,18.8007,18.89,18.8007,18.89,4802.3686936355,0
+FCEF.US,D,20190313,000000,18.9135,18.9636,18.8811,18.8929,2864.1062071056,0
+FCEF.US,D,20190315,000000,18.9646,18.993,18.9292,18.9529,6942.3001093997,0
+FCEF.US,D,20190318,000000,19.052,19.0717,18.9862,19.0717,4712.7380584203,0
+FCEF.US,D,20190319,000000,19.0912,19.1393,18.996,19.0667,21403.388277424,0
+FCEF.US,D,20190320,000000,19.0588,19.0667,18.996,19.0137,4323.6596191904,0
+FCEF.US,D,20190321,000000,19.0814,19.1393,19.0814,19.1218,6218.1253180582,0
+FCEF.US,D,20190322,000000,19.21,19.21,18.9539,18.9833,18324.372251792,0
+FCEF.US,D,20190325,000000,18.9419,18.9419,18.8625,18.8625,2398.6380219537,0
+FCEF.US,D,20190326,000000,18.9862,19.0216,18.8625,18.8625,2359.9338840199,0
+FCEF.US,D,20190327,000000,18.9085,18.9616,18.835,18.9224,8827.5990387568,0
+FCEF.US,D,20190328,000000,18.9823,18.9862,18.8811,18.9185,10322.800998938,0
+FCEF.US,D,20190329,000000,19.0304,19.053,18.9862,19.0304,10742.435336537,0
+FCEF.US,D,20190401,000000,19.1579,19.211,19.0884,19.1402,13323.390218759,0
+FCEF.US,D,20190402,000000,19.2611,19.2611,19.1579,19.2306,4210.6027952257,0
+FCEF.US,D,20190403,000000,19.2199,19.2424,19.1836,19.2424,7940.4594561149,0
+FCEF.US,D,20190404,000000,19.2199,19.27,19.2199,19.27,3562.8177498064,0
+FCEF.US,D,20190405,000000,19.3249,19.3298,19.2934,19.3298,2332.4335754879,0
+FCEF.US,D,20190408,000000,19.3268,19.3268,19.2886,19.2886,2462.8054085282,0
+FCEF.US,D,20190409,000000,19.3338,19.3338,19.2523,19.2523,2398.6380219537,0
+FCEF.US,D,20190410,000000,19.2797,19.3799,19.2797,19.3592,10948.178385554,0
+FCEF.US,D,20190411,000000,19.3583,19.3897,19.3435,19.3809,11721.242614285,0
+FCEF.US,D,20190412,000000,19.4299,19.4408,19.3897,19.3897,6871.0030132057,0
+FCEF.US,D,20190415,000000,19.4241,19.4241,19.3769,19.3769,3071.8863160137,0
+FCEF.US,D,20190416,000000,19.4368,19.4545,19.4064,19.427,4724.9604177678,0
+FCEF.US,D,20190417,000000,19.4064,19.4162,19.3485,19.3495,53140.781383189,0
+FCEF.US,D,20190418,000000,19.2934,19.2934,19.2934,19.2934,611.11796737673,0
+FCEF.US,D,20190422,000000,19.3338,19.3338,19.2591,19.267,1585.8511253426,0
+FCEF.US,D,20190423,000000,19.3318,19.373,19.321,19.3465,4801.3501636898,0
+FCEF.US,D,20190424,000000,19.4044,19.4319,19.3848,19.4319,4017.0821055564,0
+FCEF.US,D,20190425,000000,19.371,19.371,19.3318,19.3682,1181.4947369284,0
+FCEF.US,D,20190426,000000,19.3829,19.4162,19.3435,19.371,9018.0641385893,0
+FCEF.US,D,20190429,000000,19.371,19.4064,19.371,19.4064,719.08214161329,0
+FCEF.US,D,20190430,000000,19.5036,19.5222,19.4162,19.5105,18030.017097505,0
+FCEF.US,D,20190501,000000,19.5508,19.6047,19.5291,19.585,20141.429674792,0
+FCEF.US,D,20190502,000000,19.5478,19.5478,19.4496,19.5134,2791.790580966,0
+FCEF.US,D,20190503,000000,19.484,19.6254,19.484,19.6254,4424.4940838075,0
+FCEF.US,D,20190506,000000,19.4378,19.6292,19.4378,19.6292,2751.0493831409,0
+FCEF.US,D,20190507,000000,19.4712,19.4869,19.3515,19.3515,2192.8949729369,0
+FCEF.US,D,20190508,000000,19.3877,19.3877,19.3515,19.3819,8467.0394380045,0
+FCEF.US,D,20190509,000000,19.2767,19.2954,19.2414,19.2954,1167.2353176896,0
+FCEF.US,D,20190510,000000,19.27,19.2787,19.2169,19.2787,5782.1945013295,0
+FCEF.US,D,20190513,000000,19.2002,19.2002,19.0461,19.0461,3175.7763704678,0
+FCEF.US,D,20190514,000000,19.268,19.268,19.2189,19.2189,1975.9480945181,0
+FCEF.US,D,20190515,000000,19.1923,19.2944,19.1923,19.2944,3136.0537025882,0
+FCEF.US,D,20190517,000000,19.2896,19.37,19.2797,19.2797,3576.0586390995,0
+FCEF.US,D,20190520,000000,19.3171,19.3171,19.2503,19.2857,3225.6843378035,0
+FCEF.US,D,20190521,000000,19.373,19.3809,19.3111,19.3318,6693.7788026664,0
+FCEF.US,D,20190522,000000,19.3829,19.3829,19.321,19.321,7721.475517805,0
+FCEF.US,D,20190523,000000,19.2356,19.2356,19.1836,19.1923,7350.7306175964,0
+FCEF.US,D,20190524,000000,19.2994,19.2994,19.2051,19.2189,2359.9338840199,0
+FCEF.US,D,20190528,000000,19.263,19.2896,19.263,19.2886,4493.7541201102,0
+FCEF.US,D,20190529,000000,19.1108,19.1108,18.9891,18.9891,1224.2729946448,0
+FCEF.US,D,20190530,000000,19.056,19.056,19.0206,19.0206,2722.5305446633,0
+FCEF.US,D,20190531,000000,19.1031,19.1031,18.8242,18.8399,8251.1110895315,0
+FCEF.US,D,20190603,000000,18.9429,18.9429,18.8242,18.8311,1021.5855354647,0
+FCEF.US,D,20190604,000000,18.9047,18.9243,18.9047,18.9243,1642.8888022977,0
+FCEF.US,D,20190605,000000,19.0127,19.0578,19.0127,19.0578,888.15811258751,0
+FCEF.US,D,20190606,000000,19.0844,19.1551,19.0844,19.1551,1097.9752813869,0
+FCEF.US,D,20190607,000000,19.2601,19.3131,19.2601,19.3131,2245.8585301095,0
+FCEF.US,D,20190610,000000,19.4084,19.4516,19.374,19.4418,8667.6898372933,0
+FCEF.US,D,20190611,000000,19.4771,19.4771,19.4771,19.4771,158.89067151795,0
+FCEF.US,D,20190612,000000,19.4633,19.4997,19.4633,19.4997,839.26867519738,0
+FCEF.US,D,20190613,000000,19.483,19.5174,19.483,19.5174,606.02531764859,0
+FCEF.US,D,20190614,000000,19.4673,19.5232,19.4673,19.5056,5836.1765884477,0
+FCEF.US,D,20190617,000000,19.5399,19.5399,19.5124,19.5124,1182.513266874,0
+FCEF.US,D,20190618,000000,19.6597,19.6636,19.6597,19.6636,1137.6979492664,0
+FCEF.US,D,20190619,000000,19.6685,19.7049,19.6155,19.7049,7642.030182046,0
+FCEF.US,D,20190620,000000,19.7853,19.7853,19.7137,19.7529,26675.299275994,0
+FCEF.US,D,20190621,000000,19.7392,19.7766,19.7206,19.7766,2415.9530310293,0
+FCEF.US,D,20190624,000000,19.813,19.813,19.6872,19.6872,9066.9535759794,0
+FCEF.US,D,20190625,000000,19.696,19.7432,19.5792,19.5792,956.39961894458,0
+FCEF.US,D,20190626,000000,19.6745,19.6745,19.6244,19.6244,304.54045374274,0
+FCEF.US,D,20190627,000000,19.6675,19.7108,19.6675,19.7108,1723.3526680024,0
+FCEF.US,D,20190628,000000,19.8147,19.8147,19.749,19.749,3367.2600002458,0
+FCEF.US,D,20190701,000000,19.8394,19.9826,19.8394,19.9111,26687.521635342,0
+FCEF.US,D,20190702,000000,19.9582,19.9916,19.9336,19.9817,3982.452087405,0
+FCEF.US,D,20190703,000000,19.8678,19.8954,19.8678,19.8954,297.41074412334,0
+FCEF.US,D,20190705,000000,19.9632,20.0613,19.9542,20.0407,5124.2241564539,0
+FCEF.US,D,20190708,000000,19.9896,19.9926,19.9298,19.9926,1552.2396371369,0
+FCEF.US,D,20190709,000000,20.076,20.076,20.0387,20.0387,476.67201455385,0
+FCEF.US,D,20190710,000000,20.0848,20.1368,20.0662,20.1368,5855.5286574147,0
+FCEF.US,D,20190711,000000,20.1428,20.1428,20.1428,20.1428,405.3749183599,0
+FCEF.US,D,20190712,000000,20.1457,20.2193,20.1457,20.1535,6502.2951728884,0
+FCEF.US,D,20190715,000000,20.1692,20.1909,20.1692,20.1899,2262.1550092396,0
+FCEF.US,D,20190716,000000,20.2547,20.2655,20.2154,20.2223,15595.730527454,0
+FCEF.US,D,20190717,000000,20.1368,20.2193,20.1368,20.1457,19804.296262789,0
+FCEF.US,D,20190718,000000,20.2281,20.2281,20.076,20.1221,2898.736225257,0
+FCEF.US,D,20190719,000000,20.2007,20.2007,20.1487,20.1535,4277.8257716371,0
+FCEF.US,D,20190722,000000,20.1123,20.1722,20.1123,20.1358,5526.5434849769,0
+FCEF.US,D,20190723,000000,20.1123,20.1457,20.0809,20.0878,15425.636026535,0
+FCEF.US,D,20190724,000000,20.181,20.181,20.1682,20.1682,11539.944283964,0
+FCEF.US,D,20190725,000000,20.1585,20.1585,20.0436,20.0436,994.08522693281,0
+FCEF.US,D,20190726,000000,20.1025,20.128,20.1015,20.128,5804.6021601333,0
+FCEF.US,D,20190729,000000,20.1123,20.1123,20.1123,20.1123,383.98578950172,0
+FCEF.US,D,20190731,000000,20.2007,20.2007,20.0848,20.0848,1164.1797278527,0
+FCEF.US,D,20190801,000000,20.1182,20.1673,20.076,20.076,4230.9733941382,0
+FCEF.US,D,20190802,000000,19.9131,19.9131,19.8954,19.9051,3526.1506717637,0
+FCEF.US,D,20190805,000000,19.9385,19.9385,19.4623,19.5331,6007.2896193132,0
+FCEF.US,D,20190806,000000,19.5812,19.6852,19.5812,19.6607,2439.3792197788,0
+FCEF.US,D,20190807,000000,19.6007,19.7118,19.6007,19.7029,4479.4947008714,0
+FCEF.US,D,20190808,000000,19.813,19.8668,19.7539,19.8324,7215.2661348279,0
+FCEF.US,D,20190809,000000,19.9288,19.9288,19.7746,19.803,5439.9684395985,0
+FCEF.US,D,20190812,000000,19.7452,19.7933,19.7206,19.7255,14561.922632642,0
+FCEF.US,D,20190813,000000,19.7933,19.8491,19.7933,19.8404,5234.2253905817,0
+FCEF.US,D,20190814,000000,19.6401,19.6764,19.4299,19.4299,14360.253703407,0
+FCEF.US,D,20190815,000000,19.4525,19.4575,19.4054,19.4575,2949.6627225384,0
+FCEF.US,D,20190816,000000,19.6214,19.6391,19.595,19.595,4026.248875067,0
+FCEF.US,D,20190819,000000,19.7716,19.7833,19.7412,19.7833,3948.8405991993,0
+FCEF.US,D,20190820,000000,19.7402,19.8314,19.7402,19.7933,16942.227115575,0
+FCEF.US,D,20190821,000000,19.8904,19.9218,19.8865,19.8865,810.74983671979,0
+FCEF.US,D,20190822,000000,19.8865,19.8865,19.803,19.8394,2529.009854994,0
+FCEF.US,D,20190823,000000,19.9474,19.9474,19.7078,19.7078,9100.5650641852,0
+FCEF.US,D,20190826,000000,19.6302,19.7206,19.6302,19.6745,2970.0333214509,0
+FCEF.US,D,20190827,000000,19.6174,19.6341,19.6174,19.6214,1118.3458802994,0
+FCEF.US,D,20190828,000000,19.6931,19.7137,19.6931,19.7137,271.94749548265,0
+FCEF.US,D,20190829,000000,19.806,19.806,19.7648,19.7648,4529.4026682072,0
+FCEF.US,D,20190830,000000,19.863,19.8865,19.7933,19.811,5088.5756083569,0
+FCEF.US,D,20190903,000000,19.7657,19.8217,19.7039,19.8217,9215.658948041,0
+FCEF.US,D,20190905,000000,20.0583,20.1143,20.0407,20.1143,8007.6824325265,0
+FCEF.US,D,20190906,000000,20.022,20.13,20.022,20.0574,8138.0542655668,0
+FCEF.US,D,20190909,000000,20.0966,20.1378,20.0495,20.0495,5101.81649765,0
+FCEF.US,D,20190910,000000,20.0652,20.1535,20.0652,20.1398,7708.2346285118,0
+FCEF.US,D,20190911,000000,20.2193,20.2193,20.2046,20.2046,1588.9067151795,0
+FCEF.US,D,20190913,000000,20.2969,20.2969,20.2567,20.2694,3428.3717969834,0
+FCEF.US,D,20190916,000000,20.2881,20.2881,20.2743,20.2743,397.22667879487,0
+FCEF.US,D,20190917,000000,20.2635,20.3578,20.241,20.3067,23133.870655046,0
+FCEF.US,D,20190918,000000,20.3401,20.349,20.2881,20.349,3801.1537570832,0
+FCEF.US,D,20190919,000000,20.2498,20.3853,20.2498,20.3833,5764.8794922539,0
+FCEF.US,D,20190920,000000,20.3696,20.3764,20.3666,20.3764,722.13773145017,0
+FCEF.US,D,20190923,000000,20.3263,20.3715,20.3263,20.3647,1911.7807079435,0
+FCEF.US,D,20190924,000000,20.4501,20.4501,20.2969,20.2969,5717.0085848093,0
+FCEF.US,D,20190925,000000,20.2969,20.3116,20.2852,20.2959,1530.8505082787,0
+FCEF.US,D,20190926,000000,20.3019,20.3019,20.2694,20.2743,1045.0117242143,0
+FCEF.US,D,20190927,000000,20.2311,20.3126,20.1742,20.1849,2297.8035573365,0
+FCEF.US,D,20190930,000000,20.3224,20.3313,20.2969,20.3176,2831.5132488455,0
+FCEF.US,D,20191001,000000,20.3126,20.3853,20.1879,20.1879,1217.1432850253,0
+FCEF.US,D,20191002,000000,20.078,20.078,19.9512,20.022,1104.0864610606,0
+FCEF.US,D,20191003,000000,19.9916,20.0613,19.9493,20.0613,3464.0203450805,0
+FCEF.US,D,20191004,000000,20.1241,20.1388,20.0475,20.0996,3796.0611073551,0
+FCEF.US,D,20191007,000000,20.0475,20.1044,20.0475,20.0799,837.23161530612,0
+FCEF.US,D,20191008,000000,20.021,20.021,19.9042,19.9769,6649.9820150045,0
+FCEF.US,D,20191009,000000,20.024,20.078,19.9719,20.078,11680.501416461,0
+FCEF.US,D,20191010,000000,20.0868,20.0956,19.9719,20.025,10020.297605087,0
+FCEF.US,D,20191011,000000,20.0397,20.1938,20.0397,20.184,8905.0073146246,0
+FCEF.US,D,20191014,000000,20.1211,20.1487,20.078,20.1487,5262.7442290593,0
+FCEF.US,D,20191015,000000,20.2124,20.2223,20.2036,20.2036,4615.9777135856,0
+FCEF.US,D,20191016,000000,20.1555,20.184,20.1143,20.184,4337.9190384292,0
+FCEF.US,D,20191017,000000,20.2124,20.2605,20.2124,20.2468,2472.9907079845,0
+FCEF.US,D,20191018,000000,20.2321,20.242,20.1634,20.1938,5872.8436664904,0
+FCEF.US,D,20191021,000000,20.289,20.3136,20.2704,20.3136,8499.6323962647,0
+FCEF.US,D,20191022,000000,20.3872,20.3872,20.2979,20.3313,5122.1870965626,0
+FCEF.US,D,20191023,000000,20.343,20.3784,20.3323,20.3784,1760.019746045,0
+FCEF.US,D,20191024,000000,20.5433,20.5433,20.3234,20.396,6657.1117246238,0
+FCEF.US,D,20191025,000000,20.3725,20.4245,20.3725,20.4147,5162.9282943877,0
+FCEF.US,D,20191028,000000,20.4117,20.4236,20.349,20.3872,1694.8338295248,0
+FCEF.US,D,20191029,000000,20.4059,20.4236,20.3647,20.402,3109.5719240019,0
+FCEF.US,D,20191030,000000,20.454,20.454,20.3872,20.3882,2137.894355873,0
+FCEF.US,D,20191031,000000,20.4982,20.4982,20.4294,20.4403,6638.7781856025,0
+FCEF.US,D,20191101,000000,20.5403,20.618,20.5227,20.5806,59209.18279924,0
+FCEF.US,D,20191104,000000,20.5709,20.6728,20.5709,20.6277,7416.9350640622,0
+FCEF.US,D,20191105,000000,20.6357,20.6357,20.5806,20.5806,2002.4298731044,0
+FCEF.US,D,20191106,000000,20.5169,20.6544,20.5169,20.5983,9721.8683310182,0
+FCEF.US,D,20191107,000000,20.5423,20.5423,20.5423,20.5423,673.24829406003,0
+FCEF.US,D,20191108,000000,20.5806,20.6101,20.5806,20.6101,12143.932541721,0
+FCEF.US,D,20191111,000000,20.6277,20.6454,20.5747,20.613,8463.9838481677,0
+FCEF.US,D,20191112,000000,20.6544,20.6544,20.5904,20.6101,12897.644701486,0
+FCEF.US,D,20191113,000000,20.6277,20.6357,20.5904,20.6357,7240.7293834686,0
+FCEF.US,D,20191114,000000,20.6228,20.6257,20.5924,20.6053,3464.0203450805,0
+FCEF.US,D,20191115,000000,20.7015,20.7102,20.6297,20.6297,15758.695318754,0
+FCEF.US,D,20191118,000000,20.7191,20.7191,20.6571,20.6641,9838.9992747653,0
+FCEF.US,D,20191119,000000,20.6484,20.7102,20.6395,20.6915,18212.333957772,0
+FCEF.US,D,20191120,000000,20.6544,20.6738,20.6277,20.6454,8428.3353000707,0
+FCEF.US,D,20191121,000000,20.6544,20.6544,20.617,20.6228,4112.8239204454,0
+FCEF.US,D,20191122,000000,20.6317,20.6641,20.6081,20.6641,8733.8942837591,0
+FCEF.US,D,20191125,000000,20.7024,20.7387,20.6544,20.7191,12667.456933773,0
+FCEF.US,D,20191126,000000,20.7239,20.7387,20.6915,20.7211,4783.0166246686,0
+FCEF.US,D,20191127,000000,20.7466,20.7937,20.7466,20.776,2810.1241199873,0
+FCEF.US,D,20191129,000000,20.8584,20.8584,20.774,20.8437,1552.2396371369,0
+FCEF.US,D,20191202,000000,20.9036,20.9036,20.722,20.7328,12949.589728712,0
+FCEF.US,D,20191203,000000,20.6544,20.6867,20.6003,20.6867,3830.6911255064,0
+FCEF.US,D,20191204,000000,20.7102,20.7839,20.6818,20.774,9027.2309080999,0
+FCEF.US,D,20191205,000000,20.8389,20.8389,20.6818,20.7554,3963.1000184381,0
+FCEF.US,D,20191206,000000,20.8584,20.8584,20.774,20.829,4789.1278043423,0
+FCEF.US,D,20191209,000000,20.8487,20.8584,20.8143,20.8143,5224.0400911254,0
+FCEF.US,D,20191210,000000,20.8065,20.8467,20.7869,20.8035,1825.2056625651,0
+FCEF.US,D,20191211,000000,20.8664,20.8821,20.8467,20.8664,5017.278512163,0
+FCEF.US,D,20191212,000000,20.9213,20.9351,20.828,20.8879,6695.8158625577,0
+FCEF.US,D,20191213,000000,20.9449,20.9665,20.9312,20.9665,3002.626279711,0
+FCEF.US,D,20191216,000000,21.0588,21.0862,21.0116,21.0735,6712.1123416877,0
+FCEF.US,D,20191217,000000,21.1697,21.1697,21.0745,21.1471,22308.861399088,0
+FCEF.US,D,20191218,000000,21.1049,21.151,21.1049,21.1393,1927.058657128,0
+FCEF.US,D,20191219,000000,21.151,21.1795,21.1138,21.1648,12712.272251381,0
+FCEF.US,D,20191220,000000,21.0981,21.263,21.0981,21.2492,2012.6151725607,0
+FCEF.US,D,20191223,000000,21.3102,21.3102,21.2591,21.2915,2935.4033032996,0
+FCEF.US,D,20191224,000000,21.3386,21.3386,21.3062,21.3199,2201.0432125019,0
+FCEF.US,D,20191226,000000,21.3249,21.3436,21.3072,21.3072,4500.8838297296,0
+FCEF.US,D,20191227,000000,21.373,21.373,21.263,21.315,2408.8233214099,0
+FCEF.US,D,20191230,000000,21.2964,21.2964,21.2158,21.2483,10482.710200402,0
+FCEF.US,D,20191231,000000,21.2915,21.3553,21.2434,21.2718,11052.068440008,0
+FCEF.US,D,20200102,000000,21.365,21.4564,21.3553,21.373,32115.267715593,0
+FCEF.US,D,20200103,000000,21.4024,21.4299,21.3012,21.373,7373.1382764002,0
+FCEF.US,D,20200106,000000,21.3102,21.3827,21.2718,21.3513,13919.23023695,0
+FCEF.US,D,20200107,000000,21.3553,21.4123,21.3102,21.3827,33775.471526966,0
+FCEF.US,D,20200108,000000,21.4761,21.5035,21.3827,21.4662,9639.3674054223,0
+FCEF.US,D,20200109,000000,21.5409,21.5556,21.4476,21.5556,57568.331056833,0
+FCEF.US,D,20200110,000000,21.5968,21.5968,21.5134,21.5506,5571.3588025846,0
+FCEF.US,D,20200113,000000,21.5329,21.6694,21.5329,21.6439,6703.9641021227,0
+FCEF.US,D,20200114,000000,21.696,21.7058,21.6312,21.6871,21348.387660361,0
+FCEF.US,D,20200115,000000,21.7804,21.7991,21.6921,21.7323,23435.355518952,0
+FCEF.US,D,20200116,000000,21.7519,21.8442,21.7431,21.7941,8071.849819101,0
+FCEF.US,D,20200117,000000,21.8315,21.8737,21.7883,21.8168,6007.2896193132,0
+FCEF.US,D,20200121,000000,21.8295,21.8492,21.7814,21.7853,7490.2692201475,0
+FCEF.US,D,20200122,000000,21.8923,21.8923,21.8325,21.854,6426.923956912,0
+FCEF.US,D,20200123,000000,21.8442,21.8442,21.7392,21.8255,7392.4903453672,0
+FCEF.US,D,20200124,000000,21.856,21.8589,21.7342,21.7569,6664.2414342433,0
+FCEF.US,D,20200127,000000,21.6214,21.6214,21.4447,21.4918,16748.706425905,0
+FCEF.US,D,20200128,000000,21.4819,21.6184,21.4819,21.5801,10580.489075183,0
+FCEF.US,D,20200129,000000,21.6459,21.7156,21.6459,21.6773,28401.707533834,0
+FCEF.US,D,20200130,000000,21.6027,21.6115,21.5105,21.5939,7197.9511257522,0
+FCEF.US,D,20200131,000000,21.6684,21.6684,21.4151,21.4318,9699.4606722143,0
+FCEF.US,D,20200203,000000,21.427,21.585,21.427,21.5536,5783.2130312751,0
+FCEF.US,D,20200204,000000,21.7519,21.7794,21.7293,21.7293,5373.7639931327,0
+FCEF.US,D,20200205,000000,21.8442,21.8717,21.8098,21.8687,8138.0542655668,0
+FCEF.US,D,20200206,000000,21.9747,21.9747,21.8354,21.8973,515265.13272364,0
+FCEF.US,D,20200207,000000,21.9747,21.9747,21.8884,21.9198,3248.0919966073,0
+FCEF.US,D,20200210,000000,22.0691,22.0691,21.8786,21.9434,10878.918349251,0
+FCEF.US,D,20200211,000000,21.9375,22.0524,21.9375,22.0386,9906.2222511767,0
+FCEF.US,D,20200212,000000,22.0562,22.0858,22.0524,22.072,3999.7670964807,0
+FCEF.US,D,20200213,000000,22.0769,22.0769,21.9904,22.0248,3071.8863160137,0
+FCEF.US,D,20200214,000000,22.0956,22.0956,22.0415,22.0671,2186.7837932631,0
+FCEF.US,D,20200218,000000,22.0858,22.0975,22.0425,22.0848,4282.9184213653,0
+FCEF.US,D,20200219,000000,22.1466,22.1693,22.1279,22.1329,3970.2297280575,0
+FCEF.US,D,20200220,000000,22.1466,22.1957,22.0956,22.1329,15515.26666175,0
+FCEF.US,D,20200221,000000,22.1142,22.1142,21.964,22.0052,4979.5929041747,0
+FCEF.US,D,20200224,000000,21.8707,21.8707,21.423,21.4652,9371.4940297221,0
+FCEF.US,D,20200225,000000,21.6656,21.6656,20.7731,20.7888,8677.8751367495,0
+FCEF.US,D,20200226,000000,20.7869,21.0892,20.7869,20.8565,1669.3705808841,0
+FCEF.US,D,20200227,000000,20.8437,20.8437,20.016,20.0868,53146.892562863,0
+FCEF.US,D,20200228,000000,19.4977,19.591,19.1345,19.4231,69327.259279107,0
+FCEF.US,D,20200302,000000,19.6882,20.2635,19.6685,20.2263,7089.9869515157,0
+FCEF.US,D,20200303,000000,20.348,20.6935,20.2263,20.2685,10843.269801155,0
+FCEF.US,D,20200304,000000,20.5256,20.8075,20.5256,20.8075,5592.7479314427,0
+FCEF.US,D,20200305,000000,20.5316,20.562,20.3313,20.3313,2936.4218332452,0
+FCEF.US,D,20200306,000000,19.8344,20.1791,19.8139,20.1153,29383.570401419,0
+FCEF.US,D,20200309,000000,19.3495,19.3495,18.2155,18.6386,10259.65214231,0
+FCEF.US,D,20200310,000000,18.9391,18.9577,18.3805,18.7456,10034.557024326,0
+FCEF.US,D,20200311,000000,18.3008,18.3107,17.5361,17.6225,8651.3933581632,0
+FCEF.US,D,20200312,000000,16.2391,16.6279,15.3868,15.5784,33470.931073223,0
+FCEF.US,D,20200313,000000,15.8817,16.2008,15.7619,16.2008,6662.204374352,0
+FCEF.US,D,20200316,000000,14.7517,15.2142,14.7517,14.9146,6277.2000549047,0
+FCEF.US,D,20200317,000000,14.6289,14.9725,14.3137,14.8478,60770.589205888,0
+FCEF.US,D,20200318,000000,14.0398,14.0398,12.0999,12.1547,10974.660164141,0
+FCEF.US,D,20200319,000000,12.0703,14.4228,11.7159,13.2652,47304.604794741,0
+FCEF.US,D,20200320,000000,13.4144,14.2077,13.3309,13.3309,195518.02689268,0
+FCEF.US,D,20200323,000000,12.734,12.734,12.2882,12.5161,10030.482904543,0
+FCEF.US,D,20200324,000000,12.3786,13.5931,12.3786,13.4655,4899.1290384701,0
+FCEF.US,D,20200325,000000,13.8337,15.0786,13.8337,14.5494,89072.48080505,0
+FCEF.US,D,20200326,000000,14.5091,15.3634,14.5091,15.2662,33365.003958878,0
+FCEF.US,D,20200327,000000,15.1336,15.2759,14.7487,15.2652,26523.538314095,0
+FCEF.US,D,20200330,000000,15.0874,15.3673,15.0216,15.3673,6647.9449551132,0
+FCEF.US,D,20200331,000000,15.4723,15.5096,15.3201,15.3487,89676.469062807,0
+FCEF.US,D,20200401,000000,14.6946,14.8812,14.4806,14.518,39216.458496511,0
+FCEF.US,D,20200402,000000,14.7517,14.7517,14.6014,14.7046,5184.317423246,0
+FCEF.US,D,20200403,000000,14.4806,14.4806,14.1645,14.305,119352.35755863,0
+FCEF.US,D,20200406,000000,14.7438,15.0139,14.7438,14.9725,31076.367171053,0
+FCEF.US,D,20200407,000000,15.0874,15.5901,15.0874,15.4144,11986.060400148,0
+FCEF.US,D,20200408,000000,15.5675,16.0417,15.5096,15.9985,28340.595737096,0
+FCEF.US,D,20200409,000000,16.8626,16.8626,16.4551,16.5542,320180.9995878,0
+FCEF.US,D,20200413,000000,16.6466,16.6466,15.9435,16.1301,48717.305829327,0
+FCEF.US,D,20200414,000000,16.5336,16.6466,16.3864,16.5248,51747.43241757,0
+FCEF.US,D,20200415,000000,16.1861,16.3245,16.026,16.3245,9726.9609807462,0
+FCEF.US,D,20200416,000000,16.2696,16.2882,16.0723,16.136,6696.8343925033,0
+FCEF.US,D,20200417,000000,16.1497,16.5248,16.1497,16.515,10367.616316546,0
+FCEF.US,D,20200420,000000,16.3559,16.5622,16.3461,16.3559,7182.6731765678,0
+FCEF.US,D,20200421,000000,16.1497,16.1497,15.8286,15.9898,6335.2562618054,0
+FCEF.US,D,20200422,000000,16.2322,16.3559,16.2322,16.2764,9639.3674054223,0
+FCEF.US,D,20200423,000000,16.4767,16.4767,16.2734,16.3177,15998.049855977,0
+FCEF.US,D,20200424,000000,16.3923,16.3923,16.298,16.3363,39145.161400316,0
+FCEF.US,D,20200427,000000,16.4119,16.5435,16.4119,16.4767,8674.8195469126,0
+FCEF.US,D,20200428,000000,16.6652,16.6652,16.4954,16.5435,6611.2778770705,0
+FCEF.US,D,20200429,000000,16.7368,16.9676,16.7368,16.9578,20188.28205229,0
+FCEF.US,D,20200430,000000,16.7505,16.833,16.6897,16.7171,20115.966426151,0
+FCEF.US,D,20200501,000000,16.5906,16.5906,16.3177,16.3324,10041.686733945,0
+FCEF.US,D,20200504,000000,16.298,16.3363,16.2312,16.2793,48044.057535267,0
+FCEF.US,D,20200505,000000,16.5051,16.6269,16.4669,16.4747,30543.676009489,0
+FCEF.US,D,20200506,000000,16.5807,16.6466,16.4207,16.4207,9472.3284943393,0
+FCEF.US,D,20200507,000000,16.3756,16.6083,16.3756,16.5051,9589.4594380865,0
+FCEF.US,D,20200508,000000,16.6446,16.7692,16.6446,16.7458,6555.258730061,0
+FCEF.US,D,20200511,000000,16.7388,16.833,16.6171,16.7732,20810.603849069,0
+FCEF.US,D,20200512,000000,16.6171,16.675,16.5474,16.5474,7117.4872600477,0
+FCEF.US,D,20200513,000000,16.675,16.675,16.0977,16.1124,14770.721271495,0
+FCEF.US,D,20200514,000000,16.0436,16.14,15.7904,16.0918,11037.809020769,0
+FCEF.US,D,20200515,000000,16.0526,16.1301,15.9721,16.0751,16432.96214276,0
+FCEF.US,D,20200518,000000,16.3177,16.6171,16.3177,16.5622,14453.958458406,0
+FCEF.US,D,20200519,000000,16.4482,16.6652,16.4482,16.5709,14133.121525533,0
+FCEF.US,D,20200520,000000,16.7505,16.8419,16.7231,16.7821,6076.5496556159,0
+FCEF.US,D,20200521,000000,16.833,16.833,16.7301,16.7654,3925.4144104498,0
+FCEF.US,D,20200522,000000,16.8527,16.8527,16.7014,16.7811,6339.3303815879,0
+FCEF.US,D,20200526,000000,17.0786,17.0786,17.0392,17.0392,446.11611618502,0
+FCEF.US,D,20200527,000000,17.1305,17.2385,17.0216,17.2385,2780.5867515641,0
+FCEF.US,D,20200528,000000,17.2385,17.4016,17.2385,17.4016,971.677568129,0
+FCEF.US,D,20200529,000000,17.4997,17.4997,17.3328,17.4594,7263.1370422724,0
+FCEF.US,D,20200601,000000,17.4997,17.7354,17.4997,17.704,40030.263923067,0
+FCEF.US,D,20200602,000000,17.7088,17.8522,17.7088,17.8473,13342.742287726,0
+FCEF.US,D,20200603,000000,18.1105,18.1772,18.0761,18.0761,3453.8350456242,0
+FCEF.US,D,20200604,000000,18.0958,18.1585,18.028,18.0377,4974.5002544466,0
+FCEF.US,D,20200605,000000,18.4423,18.4697,18.3932,18.3932,4587.458875108,0
+FCEF.US,D,20200608,000000,18.4363,18.5758,18.4363,18.5758,171678.3149853,0
+FCEF.US,D,20200609,000000,18.4884,18.5306,18.4226,18.4924,21380.980618621,0
+FCEF.US,D,20200610,000000,18.456,18.4747,18.3648,18.461,6683.5935032101,0
+FCEF.US,D,20200611,000000,18.3264,18.3264,17.2661,17.3702,11094.846697725,0
+FCEF.US,D,20200612,000000,17.7825,17.7825,17.4624,17.5448,4317.5484395166,0
+FCEF.US,D,20200615,000000,17.4556,17.7638,17.3702,17.6568,8709.449565064,0
+FCEF.US,D,20200616,000000,18.1202,18.1399,17.9788,17.9788,7161.2840477097,0
+FCEF.US,D,20200617,000000,18.0063,18.0466,17.9327,17.9327,1537.9802178981,0
+FCEF.US,D,20200618,000000,17.8022,17.8973,17.8022,17.8954,1066.4008530724,0
+FCEF.US,D,20200619,000000,17.8208,18.0053,17.8208,17.8777,2020.7634121257,0
+FCEF.US,D,20200622,000000,17.8836,17.8935,17.8787,17.8787,918.71401095635,0
+FCEF.US,D,20200623,000000,17.9936,18.028,17.9366,17.9366,3647.3557352935,0
+FCEF.US,D,20200624,000000,17.6049,17.6382,17.6049,17.6382,1348.5336480114,0
+FCEF.US,D,20200625,000000,17.4997,17.643,17.4997,17.6333,3356.0561708439,0
+FCEF.US,D,20200626,000000,17.5381,17.5762,17.3034,17.3603,13418.113503702,0
+FCEF.US,D,20200629,000000,17.4801,17.489,17.3986,17.4644,7546.288367157,0
+FCEF.US,D,20200630,000000,17.5478,17.6794,17.5478,17.6794,2094.097568211,0
+FCEF.US,D,20200701,000000,17.805,17.8777,17.7727,17.8404,3746.1531400193,0
+FCEF.US,D,20200702,000000,18.0476,18.0476,17.8954,17.9062,6549.1475503873,0
+FCEF.US,D,20200706,000000,18.2341,18.2341,17.9621,18.023,6193.6805993632,0
+FCEF.US,D,20200707,000000,17.9671,18.023,17.9327,17.9887,5484.7837572062,0
+FCEF.US,D,20200708,000000,18.0083,18.0407,17.9524,18.0053,9640.3859353679,0
+FCEF.US,D,20200709,000000,17.9259,17.9259,17.7441,17.863,23637.024448186,0
+FCEF.US,D,20200710,000000,17.8954,17.9239,17.8954,17.9239,1388.2563158908,0
+FCEF.US,D,20200713,000000,17.9788,18.1202,17.8679,17.8679,5222.0030312342,0
+FCEF.US,D,20200714,000000,17.8306,17.9376,17.7923,17.9376,2570.7695827647,0
+FCEF.US,D,20200715,000000,17.9042,18.1212,17.9042,18.1212,1928.0771870736,0
+FCEF.US,D,20200716,000000,18.0289,18.0771,18.0191,18.0437,2450.5830491807,0
+FCEF.US,D,20200717,000000,18.0574,18.1281,18.0574,18.1114,2613.5478404811,0
+FCEF.US,D,20200720,000000,18.131,18.1949,18.1025,18.1949,2431.2309802137,0
+FCEF.US,D,20200721,000000,18.2714,18.3332,18.236,18.246,4458.1055720132,0
+FCEF.US,D,20200722,000000,18.2557,18.2646,18.2086,18.2646,6598.0369877774,0
+FCEF.US,D,20200723,000000,18.3765,18.3765,18.1212,18.1497,7440.3612528117,0
+FCEF.US,D,20200724,000000,18.1409,18.1595,18.0496,18.1025,4424.4940838075,0
+FCEF.US,D,20200727,000000,18.1644,18.2184,18.131,18.1939,9198.3439389655,0
+FCEF.US,D,20200728,000000,18.247,18.2637,18.1998,18.236,3743.0975501825,0
+FCEF.US,D,20200729,000000,18.3235,18.4256,18.3107,18.4256,7620.6410531879,0
+FCEF.US,D,20200730,000000,18.4815,18.4815,18.3578,18.3765,13419.132033647,0
+FCEF.US,D,20200731,000000,18.565,18.565,18.2941,18.3608,4358.2896373417,0
+FCEF.US,D,20200803,000000,18.4677,18.5718,18.4677,18.5552,3146.2390020446,0
+FCEF.US,D,20200804,000000,18.567,18.6327,18.5188,18.5964,29518.016354242,0
+FCEF.US,D,20200805,000000,18.6857,18.7359,18.671,18.7132,4063.9344830552,0
+FCEF.US,D,20200806,000000,18.6917,18.7535,18.6808,18.7486,3962.0814884925,0
+FCEF.US,D,20200807,000000,18.7359,18.7928,18.725,18.7446,1175.3835572546,0
+FCEF.US,D,20200810,000000,18.8252,18.8684,18.7545,18.837,3129.9425229145,0
+FCEF.US,D,20200811,000000,18.8428,18.9262,18.67,18.67,21867.837932631,0
+FCEF.US,D,20200812,000000,18.8154,18.8154,18.7545,18.8154,10121.132069704,0
+FCEF.US,D,20200813,000000,18.7908,18.8487,18.7446,18.8389,6468.6836846827,0
+FCEF.US,D,20200814,000000,18.782,18.8114,18.7446,18.7967,6129.5132127886,0
+FCEF.US,D,20200817,000000,18.8615,18.8831,18.8291,18.8733,1382.145136217,0
+FCEF.US,D,20200818,000000,18.9901,18.9901,18.8104,18.8791,7761.1981856844,0
+FCEF.US,D,20200819,000000,18.9028,18.9165,18.8781,18.8781,3392.7232488865,0
+FCEF.US,D,20200820,000000,18.9067,18.9067,18.7545,18.782,6626.555826255,0
+FCEF.US,D,20200821,000000,18.8586,18.8586,18.7378,18.7476,2663.455807817,0
+FCEF.US,D,20200824,000000,18.777,18.834,18.7446,18.782,4567.0882761954,0
+FCEF.US,D,20200825,000000,18.8252,18.8252,18.7446,18.8016,2971.0518513965,0
+FCEF.US,D,20200827,000000,18.8988,18.9262,18.7918,18.8704,8146.2025051318,0
+FCEF.US,D,20200828,000000,18.9332,18.9577,18.9067,18.9577,854.5466243818,0
+FCEF.US,D,20200831,000000,19.0951,19.0951,18.9439,18.9656,2167.4317242961,0
+FCEF.US,D,20200901,000000,19.0657,19.0951,18.9901,19,9460.1061349918,0
+FCEF.US,D,20200902,000000,19.1502,19.2071,19.1069,19.2071,8713.5236848466,0
+FCEF.US,D,20200903,000000,19.263,19.263,18.7486,18.7486,808.71277682854,0
+FCEF.US,D,20200904,000000,18.888,18.888,18.4648,18.6808,13039.220363928,0
+FCEF.US,D,20200908,000000,18.4353,18.455,18.3284,18.3912,5675.2488570386,0
+FCEF.US,D,20200909,000000,18.565,18.7359,18.5414,18.6622,2244.8400001639,0
+FCEF.US,D,20200910,000000,18.782,18.837,18.4815,18.4904,9836.962214874,0
+FCEF.US,D,20200911,000000,18.4944,18.5228,18.3863,18.4717,6024.6046283889,0
+FCEF.US,D,20200914,000000,18.6543,18.7535,18.6514,18.6955,2490.3057170602,0
+FCEF.US,D,20200915,000000,18.8389,18.8487,18.8065,18.8487,2231.5991108707,0
+FCEF.US,D,20200916,000000,18.8291,18.8291,18.8291,18.8291,171.11303086548,0
+FCEF.US,D,20200917,000000,18.8389,18.8389,18.7172,18.7359,3426.3347370922,0
+FCEF.US,D,20200918,000000,18.5935,18.7044,18.5365,18.5846,3885.6917425703,0
+FCEF.US,D,20200921,000000,18.3018,18.3018,18.2086,18.2831,11411.609510815,0
+FCEF.US,D,20200922,000000,18.3814,18.4089,18.2921,18.3962,6466.6466247914,0
+FCEF.US,D,20200923,000000,18.4443,18.4463,18.1752,18.1752,2043.1710709295,0
+FCEF.US,D,20200924,000000,18.0093,18.1635,17.9426,18.0976,8088.146298231,0
+FCEF.US,D,20200925,000000,18.0721,18.1409,18.0721,18.1409,3110.5904539475,0
+FCEF.US,D,20200928,000000,18.4815,18.4815,18.3873,18.3962,6277.2000549047,0
+FCEF.US,D,20200929,000000,18.3481,18.5178,18.3382,18.3765,5210.7992018323,0
+FCEF.US,D,20200930,000000,18.3284,18.5964,18.3284,18.5483,5910.5292744786,0
+FCEF.US,D,20201001,000000,18.6416,18.6808,18.6376,18.6613,3138.0907624795,0
+FCEF.US,D,20201002,000000,18.7172,18.7172,18.5552,18.5895,2171.5058440786,0
+FCEF.US,D,20201005,000000,18.7211,18.8781,18.7211,18.8781,5838.213648339,0
+FCEF.US,D,20201006,000000,18.8831,19.0176,18.8487,18.8871,48899.622689595,0
+FCEF.US,D,20201007,000000,19.0097,19.0755,18.9439,19.0313,9389.8275687435,0
+FCEF.US,D,20201008,000000,19.1188,19.1973,19.1188,19.1325,14602.663830467,0
+FCEF.US,D,20201009,000000,19.2356,19.2924,19.2022,19.2022,31015.255374315,0
+FCEF.US,D,20201012,000000,19.2483,19.3602,19.1718,19.3161,4730.0530674959,0
+FCEF.US,D,20201013,000000,19.4054,19.4054,19.2366,19.2827,57792.407644872,0
+FCEF.US,D,20201014,000000,19.321,19.37,19.2257,19.2257,12411.805917421,0
+FCEF.US,D,20201015,000000,18.9891,19.0941,18.9891,19.0598,81099.428390674,0
+FCEF.US,D,20201016,000000,19.1138,19.1708,19.0451,19.0451,7886.4773689967,0
+FCEF.US,D,20201019,000000,18.9391,18.9391,18.832,18.832,991.02963709593,0
+FCEF.US,D,20201020,000000,18.9439,18.9843,18.8861,18.9519,9280.8448645613,0
+FCEF.US,D,20201021,000000,18.9195,18.9891,18.9195,18.9292,1824.1871326195,0
+FCEF.US,D,20201022,000000,18.9439,18.9606,18.837,18.9292,4780.9795647773,0
+FCEF.US,D,20201023,000000,19.0166,19.0166,18.8968,18.9342,3960.0444286012,0
+FCEF.US,D,20201026,000000,18.7997,18.8428,18.5621,18.6004,19827.722451538,0
+FCEF.US,D,20201027,000000,18.7024,18.7024,18.6004,18.6004,2445.4903994525,0
+FCEF.US,D,20201028,000000,18.3245,18.3638,18.1359,18.1939,20107.818186586,0
+FCEF.US,D,20201029,000000,18.1467,18.3117,18.1467,18.3008,3410.0382579622,0
+FCEF.US,D,20201030,000000,18.3245,18.3245,18.0515,18.0614,2103.2643377216,0
+FCEF.US,D,20201102,000000,18.2507,18.2831,18.1939,18.1939,3101.4236844369,0
+FCEF.US,D,20201103,000000,18.1742,18.5306,18.1742,18.5051,2837.6244285193,0
+FCEF.US,D,20201104,000000,18.5336,18.999,18.5336,18.8468,9140.2877320646,0
+FCEF.US,D,20201105,000000,19.1522,19.3455,19.1522,19.2777,10980.771343815,0
+FCEF.US,D,20201106,000000,19.3308,19.3308,19.3258,19.3258,406.39344830552,0
+FCEF.US,D,20201109,000000,19.81,19.81,19.5683,19.5683,5077.371778955,0
+FCEF.US,D,20201110,000000,19.4261,19.6538,19.4261,19.587,28584.024394101,0
+FCEF.US,D,20201111,000000,19.7255,19.8414,19.7255,19.8,58996.310040604,0
+FCEF.US,D,20201112,000000,19.7559,19.7559,19.6774,19.6774,7099.1537210263,0
+FCEF.US,D,20201113,000000,19.809,19.8434,19.7746,19.8434,2024.8375319083,0
+FCEF.US,D,20201116,000000,19.9946,20.1849,19.9946,20.1192,61431.6151406,0
+FCEF.US,D,20201117,000000,20.0907,20.1378,20.0907,20.1378,8770.5613618016,0
+FCEF.US,D,20201118,000000,20.3009,20.3186,20.1762,20.2331,4752.4607262997,0
+FCEF.US,D,20201119,000000,20.1762,20.1849,20.0622,20.1104,13068.757732352,0
+FCEF.US,D,20201120,000000,20.0622,20.2331,20.0622,20.1849,5989.9746102375,0
+FCEF.US,D,20201123,000000,20.2625,20.3009,20.2046,20.2812,4266.6219422352,0
+FCEF.US,D,20201124,000000,20.3499,20.5236,20.3499,20.5236,7486.1951003649,0
+FCEF.US,D,20201125,000000,20.4815,20.5846,20.4618,20.4912,1529.831978333,0
+FCEF.US,D,20201127,000000,20.6053,20.6444,20.5856,20.6444,6223.2179677863,0
+FCEF.US,D,20201130,000000,20.6524,20.6524,20.5561,20.6297,6679.5193834277,0
+FCEF.US,D,20201201,000000,20.7279,20.7898,20.7005,20.7898,3905.0438115373,0
+FCEF.US,D,20201202,000000,20.7946,20.8722,20.7564,20.7652,12340.508821228,0
+FCEF.US,D,20201203,000000,20.7279,20.9046,20.7279,20.8437,3421.2420873641,0
+FCEF.US,D,20201204,000000,21.0431,21.0431,20.9292,20.9891,2760.2161526516,0
+FCEF.US,D,20201207,000000,20.9684,20.9939,20.9557,20.9655,3300.0370238344,0
+FCEF.US,D,20201208,000000,20.8437,21.0235,20.8437,21.0087,13229.68546376,0
+FCEF.US,D,20201209,000000,21.0235,21.151,20.9655,20.9655,8428.3353000707,0
+FCEF.US,D,20201210,000000,21.0087,21.0912,20.9557,21.0293,10512.247568825,0
+FCEF.US,D,20201211,000000,20.8851,20.9754,20.8761,20.9557,7989.3488935051,0
+FCEF.US,D,20201214,000000,21.0617,21.0715,21.0038,21.0235,14310.345736072,0
+FCEF.US,D,20201215,000000,20.9851,21.2129,20.9851,21.1333,8760.3760623454,0
+FCEF.US,D,20201216,000000,21.1854,21.2512,21.1383,21.2325,7726.5681675331,0
+FCEF.US,D,20201217,000000,21.3249,21.3316,21.2611,21.3316,5278.0221782437,0
+FCEF.US,D,20201218,000000,21.2807,21.3847,21.2708,21.3002,19575.127025023,0
+FCEF.US,D,20201221,000000,21.0814,21.2708,21.0814,21.2708,4813.5725230373,0
+FCEF.US,D,20201222,000000,21.2708,21.2895,21.1854,21.2365,6484.9801638128,0
+FCEF.US,D,20201223,000000,21.2325,21.366,21.2325,21.3189,71364.319170364,0
+FCEF.US,D,20201224,000000,21.3563,21.375,21.3002,21.3002,3669.7633940973,0
+FCEF.US,D,20201228,000000,21.4044,21.4594,21.368,21.368,4757.5533760278,0
+FCEF.US,D,20201229,000000,21.4318,21.4417,21.3052,21.3052,26021.403050901,0
+FCEF.US,D,20201230,000000,21.3799,21.4417,21.3199,21.4417,11088.735518051,0
+FCEF.US,D,20201231,000000,21.3563,21.4505,21.3563,21.4505,4355.2340475048,0
+FCEF.US,D,20210104,000000,21.48,21.4995,21.1285,21.2561,23511.745264874,0
+FCEF.US,D,20210105,000000,21.1854,21.3259,21.1854,21.3062,3590.3180583383,0
+FCEF.US,D,20210106,000000,21.1854,21.3946,21.1854,21.3289,6397.3865884887,0
+FCEF.US,D,20210107,000000,21.5095,21.6223,21.5095,21.586,3007.7189294392,0
+FCEF.US,D,20210108,000000,21.642,21.6704,21.642,21.6704,1347.5151180657,0
+FCEF.US,D,20210111,000000,21.589,21.7569,21.5654,21.7185,15810.640345982,0
+FCEF.US,D,20210112,000000,21.7431,21.7863,21.6989,21.7008,6780.3538480448,0
+FCEF.US,D,20210113,000000,21.7018,21.8325,21.6989,21.7804,28192.908894979,0
+FCEF.US,D,20210114,000000,21.9002,21.9002,21.7863,21.9002,2994.478040146,0
+FCEF.US,D,20210115,000000,21.6459,21.7185,21.6459,21.7185,2696.048766077,0
+FCEF.US,D,20210119,000000,21.8128,21.8816,21.7579,21.8178,153805.15149943,0
+FCEF.US,D,20210120,000000,21.8913,22.0052,21.8913,21.9964,6456.4613253352,0
+FCEF.US,D,20210121,000000,21.9729,22.0435,21.9729,22.0161,7458.694791833,0
+FCEF.US,D,20210122,000000,22.0338,22.0338,21.9002,21.9198,11857.725626999,0
+FCEF.US,D,20210125,000000,21.9483,22.0052,21.9395,21.9483,8293.8893472479,0
+FCEF.US,D,20210126,000000,22.0622,22.0622,21.9581,21.9719,5138.4835756927,0
+FCEF.US,D,20210127,000000,21.6989,21.8226,21.6086,21.6086,16826.114701772,0
+FCEF.US,D,20210128,000000,21.6704,21.8128,21.6704,21.7598,9658.7194743892,0
+FCEF.US,D,20210129,000000,21.7951,21.8226,21.4594,21.5762,18991.509366178,0
+FCEF.US,D,20210201,000000,21.6518,21.8717,21.6125,21.8717,48438.228624225,0
+FCEF.US,D,20210202,000000,22.0151,22.0435,21.91,22.0181,7989.3488935051,0
+FCEF.US,D,20210203,000000,22.0868,22.1202,22.0248,22.0435,1532.8875681699,0
+FCEF.US,D,20210204,000000,22.177,22.2271,22.177,22.2271,3930.507060178,0
+FCEF.US,D,20210205,000000,22.341,22.3686,22.2919,22.3429,2058.4490201139,0
+FCEF.US,D,20210208,000000,22.4215,22.4648,22.3686,22.4264,7203.0437754804,0
+FCEF.US,D,20210209,000000,22.4264,22.6464,22.4264,22.5924,15417.48778697,0
+FCEF.US,D,20210210,000000,22.6071,22.6807,22.5875,22.6228,1390.2933757821,0
+FCEF.US,D,20210211,000000,22.5599,22.615,22.5404,22.5599,807.69424688292,0
+FCEF.US,D,20210212,000000,22.5404,22.6631,22.5404,22.6287,4075.1383124572,0
+FCEF.US,D,20210216,000000,22.5315,22.7603,22.5315,22.5501,2758.1790927603,0
+FCEF.US,D,20210217,000000,22.5285,22.616,22.503,22.5924,2102.2458077759,0
+FCEF.US,D,20210218,000000,22.5265,22.5315,22.3773,22.5315,3271.5181853568,0
+FCEF.US,D,20210219,000000,22.6464,22.6464,22.5993,22.5993,2326.3223958141,0
+FCEF.US,D,20210222,000000,22.5599,22.5599,22.4019,22.4019,2732.7158441196,0
+FCEF.US,D,20210223,000000,22.2919,22.3361,22.2919,22.3361,715.00802183078,0
+FCEF.US,D,20210224,000000,22.177,22.4834,22.177,22.4834,2554.4731036347,0
+FCEF.US,D,20210225,000000,22.5698,22.5698,22.0052,22.0052,8029.0715613846,0
+FCEF.US,D,20210226,000000,22.1015,22.1349,22.0524,22.1279,4794.2204540705,0
+FCEF.US,D,20210301,000000,22.3214,22.5109,22.3214,22.508,3047.4415973186,0
+FCEF.US,D,20210302,000000,22.4648,22.5148,22.4068,22.5148,1670.3891108297,0
+FCEF.US,D,20210303,000000,22.5501,22.5501,22.2154,22.2821,2720.493484772,0
+FCEF.US,D,20210304,000000,22.1583,22.177,21.8717,21.9542,3552.63245035,0
+FCEF.US,D,20210305,000000,21.8933,22.0248,21.7667,21.8982,17668.438966807,0
+FCEF.US,D,20210308,000000,22.1113,22.2635,21.9395,21.9395,3722.7269512699,0
+FCEF.US,D,20210309,000000,22.177,22.341,22.1299,22.3214,17751.958422349,0
+FCEF.US,D,20210310,000000,22.3773,22.4716,22.3773,22.4019,1927.058657128,0
+FCEF.US,D,20210311,000000,22.4834,22.5875,22.4834,22.4834,3491.5206536124,0
+FCEF.US,D,20210312,000000,22.4834,22.4834,22.4481,22.4648,582.59912889915,0
+FCEF.US,D,20210315,000000,22.5678,22.5737,22.4736,22.5737,3357.0747007896,0
+FCEF.US,D,20210316,000000,22.5786,22.6846,22.4648,22.5649,11246.607659623,0
+FCEF.US,D,20210317,000000,22.4785,22.7033,22.4785,22.6317,2652.251978415,0
+FCEF.US,D,20210318,000000,22.5698,22.5924,22.3214,22.3538,10069.187042477,0
+FCEF.US,D,20210319,000000,22.4932,22.4932,22.3872,22.45,569.35823960599,0
+FCEF.US,D,20210322,000000,22.4785,22.5217,22.4785,22.5197,611.11796737673,0
+FCEF.US,D,20210323,000000,22.5217,22.5217,22.2821,22.3636,2655.3075682519,0
+FCEF.US,D,20210324,000000,22.4402,22.4648,22.3125,22.3125,1161.1241380158,0
+FCEF.US,D,20210325,000000,22.3116,22.3214,22.1397,22.3028,1836.409491967,0
+FCEF.US,D,20210326,000000,22.4264,22.4549,22.3224,22.4491,5209.7806718867,0
+FCEF.US,D,20210329,000000,22.5698,22.5698,22.4451,22.5364,1249.7362432854,0
+FCEF.US,D,20210330,000000,22.4893,22.5973,22.4343,22.5599,2886.5138659094,0
+FCEF.US,D,20210331,000000,22.7985,22.7985,22.7985,22.7985,412.50462797929,0
+FCEF.US,D,20210401,000000,22.933,23.0087,22.8181,22.9801,6653.0376048413,0
+FCEF.US,D,20210405,000000,23.0765,23.1432,23.0274,23.0665,41617.133578355,0
+FCEF.US,D,20210406,000000,23.1098,23.1824,23.0765,23.095,15575.359928541,0
+FCEF.US,D,20210407,000000,23.1333,23.2099,23.1049,23.1579,5989.9746102375,0
+FCEF.US,D,20210408,000000,23.2099,23.3631,23.2099,23.2855,6928.0406901609,0
+FCEF.US,D,20210409,000000,23.31,23.3494,23.2953,23.2953,3098.3680946,0
+FCEF.US,D,20210412,000000,23.313,23.419,23.2678,23.3297,6125.4390930061,0
+FCEF.US,D,20210413,000000,23.3828,23.4013,23.3828,23.4013,962.51079861835,0
+FCEF.US,D,20210414,000000,23.4682,23.6027,23.4593,23.4819,5776.0833216557,0
+FCEF.US,D,20210415,000000,23.5212,23.5554,23.476,23.5554,1498.2575500186,0
+FCEF.US,D,20210416,000000,23.6036,23.6792,23.5457,23.6075,5765.8980221995,0
+FCEF.US,D,20210419,000000,23.5821,23.6222,23.5183,23.5644,3889.7658623529,0
+FCEF.US,D,20210420,000000,23.5888,23.5888,23.3366,23.3876,1006.3075862803,0
+FCEF.US,D,20210421,000000,23.2571,23.6222,23.2571,23.5604,3645.3186754022,0
+FCEF.US,D,20210422,000000,23.5564,23.6007,23.4691,23.4849,4068.0086028377,0
+FCEF.US,D,20210423,000000,23.5741,23.7176,23.5554,23.6468,6102.0129042566,0
+FCEF.US,D,20210426,000000,23.7126,23.7853,23.6939,23.6939,2508.6392560815,0
+FCEF.US,D,20210427,000000,23.743,23.7754,23.6518,23.7323,4405.1420148406,0
+FCEF.US,D,20210428,000000,23.7853,23.852,23.738,23.7853,1244.6435935573,0
+FCEF.US,D,20210429,000000,23.8422,23.8422,23.7951,23.7951,574.45088933413,0
+FCEF.US,D,20210430,000000,23.7951,23.7951,23.7951,23.7951,376.85607988232,0
+FCEF.US,D,20210503,000000,23.8982,23.9974,23.8334,23.8912,2970.0333214509,0
+FCEF.US,D,20210504,000000,23.7567,23.7567,23.6222,23.7313,1404.5527950209,0
+FCEF.US,D,20210505,000000,23.7372,23.7667,23.7372,23.7667,24689.16588202,0
+FCEF.US,D,20210506,000000,23.7223,23.7567,23.6125,23.7186,3954.951778873,0
+FCEF.US,D,20210507,000000,23.9296,23.9384,23.8569,23.8765,9584.3667883584,0
+FCEF.US,D,20210510,000000,23.9875,23.9875,23.8334,23.8334,3929.4885302324,0
+FCEF.US,D,20210511,000000,23.3729,23.5644,23.2953,23.4779,3261.3328859004,0
+FCEF.US,D,20210512,000000,23.4593,23.4593,23.0675,23.1137,5912.5663343699,0
+FCEF.US,D,20210513,000000,23.1137,23.1991,22.9978,23.1991,2334.4706353791,0
+FCEF.US,D,20210514,000000,23.5741,23.5741,23.2668,23.4495,5222.0030312342,0
+FCEF.US,D,20210517,000000,23.4495,23.4593,23.3189,23.4593,2337.526225216,0
+FCEF.US,D,20210518,000000,23.5064,23.5644,23.4397,23.529,3741.0604902912,0
+FCEF.US,D,20210519,000000,23.3052,23.421,23.3052,23.3287,1651.0370418628,0
+FCEF.US,D,20210520,000000,23.4593,23.6695,23.4593,23.6075,4276.8072416915,0
+FCEF.US,D,20210521,000000,23.7667,23.7667,23.6419,23.7273,7649.1598916654,0
+FCEF.US,D,20210524,000000,23.7754,23.852,23.747,23.852,10876.88128936,0
+FCEF.US,D,20210525,000000,23.7764,23.8618,23.7764,23.8618,5802.5651002421,0
+FCEF.US,D,20210526,000000,23.7853,23.9678,23.7853,23.9678,5456.2649187286,0
+FCEF.US,D,20210527,000000,24.1319,24.1319,23.9531,23.9836,2503.5466063533,0
+FCEF.US,D,20210528,000000,24.2252,24.2252,24.0336,24.069,2095.1160981566,0
+FCEF.US,D,20210601,000000,24.5924,24.5924,24.1564,24.2162,15310.542142678,0
+FCEF.US,D,20210602,000000,24.3321,24.3321,24.122,24.1319,2505.5836662446,0
+FCEF.US,D,20210603,000000,24.1309,24.2065,24.0631,24.1514,4908.2958079807,0
+FCEF.US,D,20210604,000000,24.343,24.343,24.2005,24.2202,4768.7572054298,0
+FCEF.US,D,20210607,000000,24.3037,24.3626,24.2987,24.2987,6032.7528679539,0
+FCEF.US,D,20210608,000000,24.5246,24.5246,24.1898,24.4145,23988.417279428,0
+FCEF.US,D,20210609,000000,24.5924,24.5924,24.4195,24.4274,9680.1086032474,0
+FCEF.US,D,20210610,000000,24.6581,24.6581,24.4755,24.554,5296.3557172649,0
+FCEF.US,D,20210611,000000,24.4656,24.5049,24.3998,24.4459,3829.6725955608,0
+FCEF.US,D,20210614,000000,24.5196,24.5824,24.4539,24.4608,6464.6095649002,0
+FCEF.US,D,20210615,000000,24.5049,24.5442,24.4559,24.4803,4308.381670006,0
+FCEF.US,D,20210616,000000,24.6119,24.6119,24.3331,24.3891,6215.0697282213,0
+FCEF.US,D,20210617,000000,24.4459,24.4459,24.2055,24.2075,5686.4526864404,0
+FCEF.US,D,20210618,000000,23.9678,24.0533,23.9384,23.9384,2864.1062071056,0
+FCEF.US,D,20210621,000000,23.9012,24.1613,23.8912,24.0925,4167.8245375093,0
+FCEF.US,D,20210622,000000,24.015,24.2162,23.9826,24.1613,8017.8677319827,0
+FCEF.US,D,20210623,000000,24.3037,24.3037,24.1417,24.1888,631.48856628929,0
+FCEF.US,D,20210624,000000,24.3724,24.3998,24.2349,24.3086,14305.253086344,0
+FCEF.US,D,20210625,000000,24.2742,24.3184,24.2742,24.3184,463.43112526068,0
+FCEF.US,D,20210628,000000,24.3331,24.4559,24.3331,24.3998,5710.8974051355,0
+FCEF.US,D,20210629,000000,24.3911,24.5442,24.3911,24.4274,2216.3211616863,0
+FCEF.US,D,20210630,000000,24.5717,24.5717,24.4509,24.4509,2707.2525954789,0
+FCEF.US,D,20210701,000000,24.5246,24.5737,24.4559,24.5049,1638.8146825153,0
+FCEF.US,D,20210702,000000,24.554,24.6119,24.4853,24.5442,11375.960962718,0
+FCEF.US,D,20210706,000000,24.4755,24.4803,24.4195,24.4803,1442.2384030091,0
+FCEF.US,D,20210707,000000,24.5049,24.5049,24.4372,24.4372,2469.9351181477,0
+FCEF.US,D,20210708,000000,24.3724,24.3724,24.2447,24.289,1500.2946099099,0
+FCEF.US,D,20210709,000000,24.4656,24.4656,24.4058,24.4322,4340.974628266,0
+FCEF.US,D,20210712,000000,24.4195,24.7936,24.3988,24.7936,11753.835572546,0
+FCEF.US,D,20210713,000000,24.5814,24.5814,24.3754,24.3754,10421.598403665,0
+FCEF.US,D,20210714,000000,24.3704,24.4745,24.3017,24.3017,5760.8053724713,0
+FCEF.US,D,20210715,000000,24.2329,24.2329,24.1387,24.1918,2419.0086208662,0
+FCEF.US,D,20210716,000000,24.2055,24.2055,23.9924,23.9924,46915.526355511,0
+FCEF.US,D,20210719,000000,23.5604,23.7126,23.531,23.5801,2536.1395646134,0
+FCEF.US,D,20210720,000000,23.7136,23.959,23.7136,23.9403,6104.0499641479,0
+FCEF.US,D,20210721,000000,24.0307,24.1092,24.0032,24.1092,1288.4403812193,0
+FCEF.US,D,20210722,000000,24.1957,24.1957,24.0897,24.0897,815.84248644794,0
+FCEF.US,D,20210723,000000,24.282,24.282,24.1387,24.2526,2336.5076952703,0
+FCEF.US,D,20210726,000000,24.1868,24.2319,24.0798,24.0847,1651.0370418628,0
+FCEF.US,D,20210727,000000,24.2152,24.2152,23.8982,24.1485,6165.1617608856,0
+FCEF.US,D,20210728,000000,24.1671,24.1671,24.1671,24.1671,243.42865700506,0
+FCEF.US,D,20210729,000000,24.2055,24.3007,24.1387,24.1387,5532.6546646506,0
+FCEF.US,D,20210730,000000,24.2723,24.2723,24.1309,24.1967,1790.5756444139,0
+FCEF.US,D,20210802,000000,24.3891,24.3891,24.2634,24.2673,3563.836279752,0
+FCEF.US,D,20210803,000000,24.177,24.3311,24.177,24.3311,1334.2742287726,0
+FCEF.US,D,20210804,000000,24.2919,24.4451,24.2919,24.3655,11466.610127879,0
+FCEF.US,D,20210805,000000,24.4598,24.5137,24.4265,24.4265,3393.7417788321,0
+FCEF.US,D,20210806,000000,24.5383,24.5814,24.4745,24.553,4908.2958079807,0
+FCEF.US,D,20210809,000000,24.5776,24.6433,24.5776,24.6433,446.11611618502,0
+FCEF.US,D,20210810,000000,24.6571,24.716,24.6571,24.7062,2282.5256081521,0
+FCEF.US,D,20210811,000000,24.6248,24.6385,24.6248,24.6385,325.92958260093,0
+FCEF.US,D,20210812,000000,24.8505,24.8505,24.6679,24.6866,5643.6744287241,0
+FCEF.US,D,20210816,000000,24.5039,24.6964,24.5039,24.6532,44512.814213775,0
+FCEF.US,D,20210817,000000,24.6188,24.6188,24.4765,24.5285,3389.6676590496,0
+FCEF.US,D,20210818,000000,24.4942,24.5727,24.4078,24.4529,2331.4150455423,0
+FCEF.US,D,20210819,000000,24.5814,24.5814,24.2232,24.2624,4535.5138478809,0
+FCEF.US,D,20210820,000000,24.2526,24.3891,24.2429,24.3459,2116.5052270147,0
+FCEF.US,D,20210823,000000,24.5629,24.5629,24.4549,24.4942,1743.7232669149,0
+FCEF.US,D,20210824,000000,24.5864,24.611,24.5236,24.5962,3972.2667879487,0
+FCEF.US,D,20210825,000000,24.6011,24.6385,24.5727,24.6385,8705.3754452815,0
+FCEF.US,D,20210826,000000,24.6669,24.6767,24.4598,24.4598,8903.988784679,0
+FCEF.US,D,20210827,000000,24.5727,24.6964,24.5727,24.6198,4117.9165701736,0
+FCEF.US,D,20210830,000000,24.7209,24.8034,24.6482,24.7062,3144.2019421533,0
+FCEF.US,D,20210831,000000,24.7052,24.7356,24.6964,24.6964,2336.5076952703,0
+FCEF.US,D,20210901,000000,24.878,24.9468,24.7327,24.8505,32497.216445203,0
+FCEF.US,D,20210902,000000,24.9948,25.0252,24.9762,24.9762,5859.6027771972,0
+FCEF.US,D,20210903,000000,25.0342,25.0342,25.0056,25.0342,782.23099824221,0
+FCEF.US,D,20210907,000000,24.9506,25.3041,24.8702,25.3041,6171.2729405593,0
+FCEF.US,D,20210908,000000,24.9565,24.9565,24.8555,24.8555,3283.7405447043,0
+FCEF.US,D,20210909,000000,24.9762,25.0155,24.879,24.8937,4989.778203631,0
+FCEF.US,D,20210910,000000,24.8702,24.8702,24.8368,24.8368,899.36194198942,0
+FCEF.US,D,20210913,000000,25.0538,25.0538,24.8122,24.8122,9560.9405996089,0
+FCEF.US,D,20210914,000000,24.7062,24.7445,24.5864,24.5864,10823.917732188,0
+FCEF.US,D,20210915,000000,24.5629,24.6286,24.5629,24.6248,3559.7621599695,0
+FCEF.US,D,20210916,000000,24.6964,24.6964,24.5334,24.6335,2109.3755173954,0
+FCEF.US,D,20210917,000000,24.6964,24.6964,24.4549,24.4549,9128.0653727171,0
+FCEF.US,D,20210920,000000,24.177,24.177,23.9169,24.0189,5504.135826173,0
+FCEF.US,D,20210922,000000,24.1485,24.3507,24.1485,24.2919,8348.8899643118,0
+FCEF.US,D,20210923,000000,24.3978,24.4549,24.3978,24.4078,1716.222958383,0
+FCEF.US,D,20210924,000000,24.3744,24.3744,24.3154,24.3154,2943.5515428645,0
+FCEF.US,D,20210927,000000,24.1485,24.2486,24.1485,24.1868,1642.8888022977,0
+FCEF.US,D,20210928,000000,24.177,24.177,23.8383,23.8481,7827.4026321503,0
+FCEF.US,D,20210929,000000,23.8481,23.8579,23.8481,23.8481,1120.3829401907,0
+FCEF.US,D,20210930,000000,23.9944,24.07,23.8432,23.8432,4626.1630130419,0
+FCEF.US,D,20211001,000000,23.9169,23.9169,23.6272,23.9169,8758.3390024541,0
+FCEF.US,D,20211004,000000,23.9944,23.9944,23.6969,23.747,1802.7980037614,0
+FCEF.US,D,20211005,000000,23.8579,23.9217,23.8579,23.9217,2185.7652633174,0
+FCEF.US,D,20211006,000000,23.8245,23.8245,23.8245,23.8245,404.35638841427,0
+FCEF.US,D,20211007,000000,24.0307,24.1671,24.0307,24.0994,2210.2099820125,0
+FCEF.US,D,20211008,000000,24.1485,24.1485,24.0503,24.0748,354.4484210785,0
+FCEF.US,D,20211011,000000,24.1868,24.2526,24.0994,24.0994,6409.6089478363,0
+FCEF.US,D,20211012,000000,24.1191,24.1485,24.1044,24.1092,1891.4101090309,0
+FCEF.US,D,20211013,000000,24.1485,24.2242,24.0994,24.1671,8091.2018880679,0
+FCEF.US,D,20211014,000000,24.2929,24.4372,24.283,24.3764,4435.6979132095,0
+FCEF.US,D,20211015,000000,24.4578,24.4716,24.4578,24.4716,1590.9437750707,0
+FCEF.US,D,20211018,000000,24.4185,24.4765,24.3754,24.4706,3155.4057715552,0
+FCEF.US,D,20211019,000000,24.6011,24.6138,24.555,24.6031,7772.4020150864,0
+FCEF.US,D,20211020,000000,24.6895,24.7189,24.6895,24.7189,622.32179677863,0
+FCEF.US,D,20211021,000000,24.7386,24.7386,24.5648,24.6168,6481.9245739759,0
+FCEF.US,D,20211022,000000,24.6218,24.6895,24.6218,24.6258,901.39900188068,0
+FCEF.US,D,20211025,000000,24.767,24.767,24.5971,24.6797,6398.4051184344,0
+FCEF.US,D,20211026,000000,24.7485,24.7769,24.555,24.7042,18192.981888806,0
+FCEF.US,D,20211027,000000,24.7485,24.7485,24.6258,24.6258,1087.7899819305,0
+FCEF.US,D,20211028,000000,24.7582,24.7582,24.7091,24.7445,1283.3477314911,0
+FCEF.US,D,20211029,000000,24.7994,24.8535,24.7288,24.7867,1833.3539021302,0
+FCEF.US,D,20211101,000000,24.9418,24.9605,24.8731,24.9074,4997.926443196,0
+FCEF.US,D,20211102,000000,25.1441,25.1441,24.883,24.9321,3962.0814884925,0
+FCEF.US,D,20211103,000000,24.9575,25.0096,24.9222,24.9222,4292.0851908759,0
+FCEF.US,D,20211104,000000,24.9899,25.0194,24.9222,24.9506,4839.035771678,0
+FCEF.US,D,20211105,000000,25.1343,25.1343,24.9703,24.985,2240.7658803813,0
+FCEF.US,D,20211108,000000,25.1047,25.1047,24.9124,25.0409,27223.268386742,0
+FCEF.US,D,20211109,000000,25.0479,25.0862,24.9801,25.0332,18672.709493196,0
+FCEF.US,D,20211110,000000,25.0813,25.1147,24.8436,24.9222,24901.02011071,0
+FCEF.US,D,20211111,000000,25.0479,25.0479,24.9222,24.9556,6802.7615068487,0
+FCEF.US,D,20211112,000000,24.9899,25.0381,24.9506,25.0381,1953.5404357143,0
+FCEF.US,D,20211115,000000,25.1353,25.1353,25.0381,25.0381,6324.0524324035,0
+FCEF.US,D,20211116,000000,24.9899,25.0723,24.9899,25.0626,4289.029601039,0
+FCEF.US,D,20211117,000000,24.9899,24.9899,24.9349,24.9703,2389.471252443,0
+FCEF.US,D,20211118,000000,24.8054,24.9321,24.7857,24.8927,7982.2191838857,0
+FCEF.US,D,20211119,000000,24.7759,24.8721,24.7082,24.7082,3065.77513634,0
+FCEF.US,D,20211122,000000,25.0871,25.1333,24.3881,24.6208,14064.880019175,0
+FCEF.US,D,20211123,000000,24.499,24.499,24.4646,24.4696,1609.2773140921,0
+FCEF.US,D,20211124,000000,24.4352,24.4745,24.4205,24.4745,5235.2439205273,0
+FCEF.US,D,20211126,000000,24.3881,24.3881,24.1152,24.1152,4196.3433759869,0
+FCEF.US,D,20211129,000000,24.3292,24.4255,24.2752,24.4165,16991.116552964,0
+FCEF.US,D,20211130,000000,24.071,24.1053,24.0661,24.1053,1165.1982577983,0
+FCEF.US,D,20211201,000000,24.2703,24.2899,23.8717,23.8815,17542.141253549,0
+FCEF.US,D,20211202,000000,24.0179,24.0179,23.9012,23.965,3534.2989113288,0
+FCEF.US,D,20211203,000000,23.9208,23.9208,23.6969,23.7263,4337.9190384292,0
+FCEF.US,D,20211206,000000,23.8717,23.9503,23.7372,23.8912,7131.7466792864,0
+FCEF.US,D,20211207,000000,24.2801,24.2801,24.1741,24.1985,2385.3971326605,0
+FCEF.US,D,20211208,000000,24.4352,24.4352,24.2585,24.3144,4976.5373143379,0
+FCEF.US,D,20211209,000000,24.2409,24.2604,24.2409,24.2604,926.86225052137,0
+FCEF.US,D,20211210,000000,24.4451,24.4451,24.1838,24.2075,2817.2538296067,0
+FCEF.US,D,20211213,000000,25.418,25.418,23.3671,24.1004,3668.7448641516,0
+FCEF.US,D,20211214,000000,24.0563,24.0563,23.752,23.8235,1795.6682941419,0
+FCEF.US,D,20211215,000000,23.746,24.1053,23.746,24.1053,9600.6632674884,0
+FCEF.US,D,20211216,000000,24.0661,24.1034,24.0661,24.1034,1864.9283304446,0
+FCEF.US,D,20211217,000000,23.8422,24.0553,23.8422,24.0209,2259.0994194027,0
+FCEF.US,D,20211220,000000,23.6872,23.7941,23.6576,23.6872,5060.0567698793,0
+FCEF.US,D,20211221,000000,23.9698,24.0268,23.8912,23.9403,14257.382178899,0
+FCEF.US,D,20211222,000000,24.1937,24.2556,24.1937,24.2556,834.17602546923,0
+FCEF.US,D,20211223,000000,24.4942,24.5334,24.4745,24.5334,3767.5422688776,0
+FCEF.US,D,20211227,000000,24.7475,24.7475,24.5971,24.718,9275.7522148331,0
+FCEF.US,D,20211228,000000,24.6591,24.8054,24.611,24.662,5905.4366247504,0
+FCEF.US,D,20211229,000000,24.7278,24.7475,24.6296,24.7475,5233.2068606361,0
+FCEF.US,D,20211230,000000,24.766,24.8241,24.766,24.8241,4913.3884577089,0
+FCEF.US,D,20211231,000000,24.9124,24.9605,24.9124,24.9173,2962.9036118315,0
+FCEF.US,D,20220103,000000,24.883,25.0479,24.883,24.9595,4351.1599277223,0
+FCEF.US,D,20220104,000000,24.9703,25.0096,24.8436,25.0096,11137.624955441,0
+FCEF.US,D,20220105,000000,24.9801,24.9801,24.7857,24.7857,495.00555357515,0
+FCEF.US,D,20220106,000000,24.3881,24.611,24.3881,24.611,27162.156590005,0
+FCEF.US,D,20220107,000000,24.4352,24.6011,24.4352,24.6011,4154.5836482161,0
+FCEF.US,D,20220110,000000,24.339,24.5226,24.339,24.5226,884.083992805,0
+FCEF.US,D,20220111,000000,24.6405,24.7582,24.6405,24.7582,1864.9283304446,0
+FCEF.US,D,20220112,000000,24.875,24.875,24.7288,24.8555,1882.2433395203,0
+FCEF.US,D,20220113,000000,24.7485,24.8259,24.6502,24.6993,4251.3439930508,0
+FCEF.US,D,20220114,000000,24.553,24.553,24.3764,24.3871,6370.9048099024,0
+FCEF.US,D,20220118,000000,24.4255,24.4255,24.2222,24.2968,3828.6540656152,0
+FCEF.US,D,20220119,000000,24.3086,24.3959,23.9767,23.9767,1702.9820690898,0
+FCEF.US,D,20220120,000000,24.1132,24.2104,23.8442,23.8442,6735.5385304371,0
+FCEF.US,D,20220121,000000,23.8206,23.8206,23.0588,23.1255,6826.1876955981,0
+FCEF.US,D,20220124,000000,22.2968,22.6974,22.1123,22.6974,5839.2321782846,0
+FCEF.US,D,20220125,000000,22.3843,22.9409,22.3843,22.7848,41368.612271622,0
+FCEF.US,D,20220126,000000,22.9026,23.1756,22.8094,22.8535,8995.6564797854,0
+FCEF.US,D,20220127,000000,22.9026,22.9026,22.775,22.775,1396.4045554558,0
+FCEF.US,D,20220128,000000,22.8929,22.931,22.6876,22.9213,2299.8406172278,0
+FCEF.US,D,20220131,000000,23.2905,23.4397,23.1854,23.3905,14130.065935696,0
+FCEF.US,D,20220201,000000,23.42,23.7814,23.42,23.7814,9254.363085975,0
+FCEF.US,D,20220202,000000,23.752,23.957,23.752,23.8206,20032.446970609,0
+FCEF.US,D,20220203,000000,23.7223,23.7223,23.4515,23.4515,3973.2853178944,0
+FCEF.US,D,20220204,000000,23.5173,23.527,23.3651,23.4779,4197.3619059325,0
+FCEF.US,D,20220207,000000,23.4878,23.527,23.4053,23.4053,6072.4755358334,0
+FCEF.US,D,20220208,000000,23.4593,23.4682,23.3758,23.4682,15625.267895877,0
+FCEF.US,D,20220209,000000,23.6733,23.7617,23.6733,23.7567,7076.7460622225,0
+FCEF.US,D,20220210,000000,23.7323,23.7617,23.4102,23.4976,8606.5780405556,0
+FCEF.US,D,20220211,000000,23.2639,23.2924,23.0882,23.0882,804.63865704603,0
+FCEF.US,D,20220214,000000,22.7651,22.7995,22.5718,22.5718,7040.0789841799,0
+FCEF.US,D,20220215,000000,22.9213,22.9213,22.7465,22.8241,2898.736225257,0
+FCEF.US,D,20220216,000000,22.7947,22.931,22.7947,22.931,2407.8047914643,0
+FCEF.US,D,20220217,000000,22.8123,22.8231,22.6091,22.6091,471.57936482571,0
+FCEF.US,D,20220218,000000,22.7455,22.7455,22.4529,22.4628,6718.2235213615,0
+FCEF.US,D,20220222,000000,22.3646,22.3656,22.0228,22.0328,19738.091816322,0
+FCEF.US,D,20220223,000000,22.072,22.123,21.7598,21.7598,2781.6052815097,0
+FCEF.US,D,20220224,000000,21.427,21.961,20.8998,21.8275,4610.8850638574,0
+FCEF.US,D,20220225,000000,22.2281,22.4235,22.2281,22.4235,1958.6330854425,0
+FCEF.US,D,20220228,000000,22.2084,22.4628,22.2007,22.2968,3601.5218877402,0
+FCEF.US,D,20220301,000000,22.4038,22.5796,22.2575,22.3292,4406.1605447862,0
+FCEF.US,D,20220302,000000,22.5501,22.5894,22.5404,22.5894,882.04693291375,0
+FCEF.US,D,20220303,000000,22.717,22.717,22.4922,22.4922,553.06176047594,0
+FCEF.US,D,20220304,000000,22.2968,22.3165,21.965,22.1309,51802.433034634,0
+FCEF.US,D,20220307,000000,22.179,22.179,21.75,21.75,3354.0191109526,0
+FCEF.US,D,20220308,000000,21.6911,21.9513,21.6223,21.8472,33146.020020569,0
+FCEF.US,D,20220309,000000,21.9503,22.1506,21.9503,22.0328,4628.2000729331,0
+FCEF.US,D,20220310,000000,21.9483,21.9483,21.7794,21.9051,4766.7201455385,0
+FCEF.US,D,20220311,000000,21.8864,21.9159,21.5546,21.5644,4389.8640656562,0
+FCEF.US,D,20220314,000000,21.4858,21.5713,21.1148,21.1148,2393.5453722255,0
+FCEF.US,D,20220315,000000,21.3002,21.3493,21.2512,21.3493,6835.3544651087,0
+FCEF.US,D,20220316,000000,21.642,21.7696,21.6233,21.6911,4286.9925411477,0
+FCEF.US,D,20220317,000000,21.7912,22.2575,21.7912,22.2379,3996.7115066438,0
+FCEF.US,D,20220318,000000,22.2723,22.4942,22.2723,22.4942,3040.3118876992,0
+FCEF.US,D,20220321,000000,22.4824,22.5118,22.3646,22.4137,6428.9610168032,0
+FCEF.US,D,20220322,000000,22.4038,22.5698,22.4038,22.5698,3248.0919966073,0
+FCEF.US,D,20220323,000000,22.4746,22.4746,22.4029,22.4029,777.13834851408,0
+FCEF.US,D,20220324,000000,22.4068,22.4431,22.4068,22.4235,3759.3940293125,0
+FCEF.US,D,20220325,000000,22.4628,22.4628,22.3646,22.4628,5583.5811619321,0
+FCEF.US,D,20220328,000000,22.4834,22.5404,22.4137,22.4137,1117.3273503538,0
+FCEF.US,D,20220329,000000,22.6287,22.8535,22.6287,22.7651,8251.1110895315,0
+FCEF.US,D,20220330,000000,22.8044,22.8829,22.7651,22.8829,4394.9567153844,0
+FCEF.US,D,20220331,000000,22.9213,22.9998,22.9213,22.99,9701.4977321056,0
+FCEF.US,D,20220401,000000,22.9998,23.0882,22.9998,23.0882,1488.0722505624,0
+FCEF.US,D,20220404,000000,23.0882,23.205,23.0882,23.1657,6657.1117246238,0
+FCEF.US,D,20220405,000000,23.2443,23.2443,22.931,22.9704,3017.9042288954,0
+FCEF.US,D,20220406,000000,22.6964,22.6964,22.5599,22.5875,6070.4384759422,0
+FCEF.US,D,20220407,000000,22.5747,22.6582,22.4726,22.6484,24669.813813053,0
+FCEF.US,D,20220408,000000,22.5501,22.6287,22.5501,22.5698,1938.2624865299,0
+FCEF.US,D,20220411,000000,22.4343,22.4903,22.2379,22.2575,3723.7454812155,0
+FCEF.US,D,20220412,000000,22.5128,22.5128,22.287,22.2968,5930.8998733912,0
+FCEF.US,D,20220413,000000,22.3161,22.4343,22.2968,22.3853,7893.6070786161,0
+FCEF.US,D,20220414,000000,22.3263,22.3263,22.2639,22.2639,158.89067151795,0
+FCEF.US,D,20220418,000000,22.2037,22.2184,22.1855,22.2184,1991.2260437025,0
+FCEF.US,D,20220419,000000,22.287,22.4343,22.2231,22.4244,5764.8794922539,0
+FCEF.US,D,20220420,000000,22.5345,22.5766,22.5345,22.5766,1152.9758984508,0
+FCEF.US,D,20220421,000000,22.6797,22.719,22.2772,22.3459,3554.6695102413,0
+FCEF.US,D,20220422,000000,22.2084,22.2281,21.9434,21.9434,8711.4866249553,0
+FCEF.US,D,20220425,000000,21.7569,21.9041,21.6684,21.7078,8525.0956449054,0
+FCEF.US,D,20220426,000000,21.698,21.698,21.5409,21.5409,2615.5849003724,0
+FCEF.US,D,20220427,000000,21.6096,21.6489,21.4132,21.5115,7989.3488935051,0
+FCEF.US,D,20220428,000000,21.4534,21.7961,21.4534,21.6783,3416.1494376359,0
+FCEF.US,D,20220429,000000,21.5605,21.5605,21.3159,21.4034,1424.9233939334,0
+FCEF.US,D,20220502,000000,21.2855,21.3543,21.0696,21.2659,5378.8566428608,0
+FCEF.US,D,20220503,000000,21.3887,21.4132,21.3249,21.3346,2075.7640291896,0
+FCEF.US,D,20220504,000000,21.5212,21.7422,21.4034,21.7422,374.81901999106,0
+FCEF.US,D,20220505,000000,21.6292,21.6292,21.1383,21.3052,4491.717060219,0
+FCEF.US,D,20220506,000000,21.1677,21.1677,21.0106,21.0106,465.46818515194,0
+FCEF.US,D,20220509,000000,20.7849,20.7849,20.4412,20.4903,2681.7893468382,0
+FCEF.US,D,20220510,000000,20.6228,20.6818,20.3627,20.3627,2444.4718695069,0
+FCEF.US,D,20220511,000000,20.4265,20.4265,20.078,20.0976,11299.571216795,0
+FCEF.US,D,20220512,000000,19.9949,19.9949,19.803,19.9503,3191.0543196521,0
+FCEF.US,D,20220513,000000,20.1663,20.2448,19.9846,20.2448,1525.7578585506,0
+FCEF.US,D,20220516,000000,20.3037,20.3037,20.1663,20.2939,2537.1580945591,0
+FCEF.US,D,20220517,000000,20.4216,20.5886,20.4216,20.5886,2411.8789112468,0
+FCEF.US,D,20220518,000000,20.397,20.397,20.1958,20.2154,2275.3958985327,0
+FCEF.US,D,20220519,000000,20.2154,20.2842,20.0879,20.2256,7407.7682945516,0
+FCEF.US,D,20220520,000000,20.1376,20.1467,19.9994,20.1467,52114.103197997,0
+FCEF.US,D,20220523,000000,20.3664,20.3823,20.2645,20.3823,3225.6843378035,0
+FCEF.US,D,20220524,000000,20.1662,20.2253,20.1477,20.2253,2920.1253541151,0
+FCEF.US,D,20220525,000000,20.1762,20.5296,20.1762,20.4708,2144.0055355467,0
+FCEF.US,D,20220526,000000,20.5689,20.8928,20.5689,20.8928,3236.8881672054,0
+FCEF.US,D,20220527,000000,21.1579,21.2168,21.1579,21.2168,852.50956449054,0
+FCEF.US,D,20220531,000000,21.1874,21.2267,21.1677,21.2168,2390.4897823886,0
+FCEF.US,D,20220601,000000,21.2955,21.2955,20.9616,21.1333,6577.6663888649,0
+FCEF.US,D,20220602,000000,21.1481,21.3141,21.1481,21.3052,2413.9159711381,0
+FCEF.US,D,20220603,000000,21.1089,21.2071,21.0991,21.2071,1670.3891108297,0
+FCEF.US,D,20220606,000000,21.1598,21.2031,21.1481,21.1481,2137.894355873,0
+FCEF.US,D,20220607,000000,21.2071,21.4034,21.1972,21.4034,1428.9975137159,0
+FCEF.US,D,20220608,000000,21.2267,21.3446,21.2267,21.2955,1837.4280219127,0
+FCEF.US,D,20220609,000000,21.2168,21.2659,20.8831,20.942,3544.484210785,0
+FCEF.US,D,20220610,000000,20.5813,20.5813,20.5813,20.5813,129.35330309475,0
+FCEF.US,D,20220613,000000,19.8718,19.8718,19.7539,19.7539,1453.442232411,0
+FCEF.US,D,20220614,000000,19.7147,19.7147,19.322,19.4299,3686.0598732273,0
+FCEF.US,D,20220615,000000,19.5773,19.6361,19.5773,19.6067,2169.4687841874,0
+FCEF.US,D,20220616,000000,19.214,19.214,18.782,18.782,4094.4903814241,0
+FCEF.US,D,20220617,000000,18.9686,18.9882,18.8605,18.8605,1551.2211071913,0
+FCEF.US,D,20220621,000000,19.1651,19.1651,19.0923,19.0923,220.00246825562,0
+FCEF.US,D,20220622,000000,19.1318,19.1318,19.0323,19.0323,31467.482670174,0
+FCEF.US,D,20220623,000000,19.136,19.2146,19.1183,19.1943,1897.5212887048,0
+FCEF.US,D,20220624,000000,19.4692,19.6558,19.4595,19.6558,539.82087118278,0
+FCEF.US,D,20220627,000000,19.5675,19.6951,19.5183,19.6951,6185.5323597981,0
+FCEF.US,D,20220628,000000,19.5478,19.862,19.5085,19.5085,11405.498331141,0
+FCEF.US,D,20220629,000000,19.5379,19.6057,19.515,19.5969,1283.3477314911,0
+FCEF.US,D,20220630,000000,19.3907,19.5675,19.3907,19.3907,4175.9727770743,0
+FCEF.US,D,20220701,000000,19.803,19.809,19.587,19.7833,1945.3921961492,0
+FCEF.US,D,20220705,000000,19.5084,19.6852,19.5006,19.6803,2945.5886027558,0
+FCEF.US,D,20220706,000000,19.587,19.6067,19.5576,19.6067,373.80049004543,0
+FCEF.US,D,20220707,000000,19.813,19.9111,19.7638,19.9111,1584.832595397,0
+FCEF.US,D,20220708,000000,19.813,19.9307,19.803,19.9307,3469.1129948085,0
+FCEF.US,D,20220711,000000,19.8227,19.8227,19.6951,19.7736,11334.201234947,0
+FCEF.US,D,20220712,000000,19.7736,19.7736,19.6452,19.6452,1987.4614275461,0
+FCEF.US,D,20220713,000000,19.4587,19.6055,19.4587,19.5662,2695.1718390869,0
+FCEF.US,D,20220714,000000,19.3213,19.3884,19.2897,19.3884,38817.764203829,0
+FCEF.US,D,20220715,000000,19.5563,19.6847,19.5464,19.6847,950.70111078235,0
+FCEF.US,D,20220718,000000,19.7795,19.7934,19.5761,19.5761,1144.0812089287,0
+FCEF.US,D,20220719,000000,19.818,20.0205,19.818,20.0205,1097.5079915741,0
+FCEF.US,D,20220720,000000,20.0007,20.1291,20.0007,20.1193,3068.7700391707,0
+FCEF.US,D,20220721,000000,20.1292,20.2181,20.0808,20.1763,2385.358697554,0
+FCEF.US,D,20220722,000000,20.2823,20.2823,20.06,20.1162,919.31481213032,0
+FCEF.US,D,20220725,000000,20.0896,20.2575,20.0896,20.149,3003.972519373,0
+FCEF.US,D,20220726,000000,20.149,20.2378,20.149,20.1786,6539.4871933367,0
+FCEF.US,D,20220727,000000,20.3069,20.5242,20.1193,20.4896,5427.8047443069,0
+FCEF.US,D,20220728,000000,20.5341,20.7885,20.5243,20.7885,3425.1563980582,0
+FCEF.US,D,20220729,000000,20.9391,21.1168,20.9391,21.1168,5513.8639502882,0
+FCEF.US,D,20220801,000000,21.0971,21.2354,21.0971,21.1366,8232.3223980525,0
+FCEF.US,D,20220802,000000,21.1268,21.1268,21.0576,21.0576,1515.6544865188,0
+FCEF.US,D,20220803,000000,21.2749,21.2749,21.2453,21.2453,516.35523588817,0
+FCEF.US,D,20220804,000000,21.2699,21.3144,21.2554,21.2847,2343.8477864336,0
+FCEF.US,D,20220805,000000,21.1662,21.2749,21.1652,21.2749,5238.4744911479,0
+FCEF.US,D,20220808,000000,21.3737,21.4033,21.2354,21.3637,4759.5803213928,0
+FCEF.US,D,20220809,000000,21.284,21.3144,21.2354,21.2354,1341.5111520624,0
+FCEF.US,D,20220810,000000,21.4745,21.512,21.4745,21.507,9419.9394405953,0
+FCEF.US,D,20220811,000000,21.4428,21.4428,21.4428,21.4428,7.0872287278769,0
+FCEF.US,D,20220812,000000,21.5811,21.6897,21.5416,21.6897,1445.7946604869,0
+FCEF.US,D,20220815,000000,21.665,21.749,21.665,21.7391,604.43936436322,0
+FCEF.US,D,20220816,000000,21.6897,21.7292,21.6305,21.6601,3752.1813807874,0
+FCEF.US,D,20220817,000000,21.4329,21.5416,21.4033,21.4823,8630.2196680604,0
+FCEF.US,D,20220818,000000,21.4823,21.5119,21.3836,21.4379,7124.68979401,0
+FCEF.US,D,20220819,000000,21.1958,21.2453,21.1672,21.2453,937.53911457343,0
+FCEF.US,D,20220822,000000,21.2156,21.2156,20.9292,20.9292,1370.8725282208,0
+FCEF.US,D,20220823,000000,20.7712,20.8798,20.7712,20.8502,2309.424104041,0
+FCEF.US,D,20220824,000000,20.9885,20.9885,20.9687,20.9885,800.85684625009,0
+FCEF.US,D,20220825,000000,21.1116,21.1268,21.0083,21.0675,15091.747345391,0
+FCEF.US,D,20220826,000000,21.1316,21.1316,20.7119,20.7613,11168.460013887,0
+FCEF.US,D,20220829,000000,20.7415,20.8304,20.6921,20.7514,5569.5493188644,0
+FCEF.US,D,20220830,000000,20.6705,20.6705,20.46,20.46,5066.3560791852,0
+FCEF.US,D,20220831,000000,20.6328,20.6328,20.3564,20.3662,2211.2153630976,0
+FCEF.US,D,20220901,000000,20.2855,20.2953,20.15,20.2788,7661.2942548349,0
+FCEF.US,D,20220902,000000,20.4551,20.4551,20.2971,20.2971,418.14649494474,0
+FCEF.US,D,20220906,000000,20.2181,20.2427,20.0896,20.0896,1450.8569667211,0
+FCEF.US,D,20220907,000000,20.1884,20.3563,20.1884,20.3365,1054.9846192068,0
+FCEF.US,D,20220908,000000,20.149,20.4551,20.149,20.3563,7389.9546406819,0
+FCEF.US,D,20220909,000000,20.4848,20.6137,20.4848,20.5983,3644.8604886224,0
+FCEF.US,D,20220912,000000,20.7218,20.7363,20.6971,20.6971,1970.2495863498,0
+FCEF.US,D,20220913,000000,20.3069,20.4354,20.139,20.139,802.88176874377,0
+FCEF.US,D,20220914,000000,20.1094,20.2181,20.0798,20.0858,1399.2214431323,0
+FCEF.US,D,20220915,000000,20.0353,20.0353,19.9317,19.9317,542.679228306,0
+FCEF.US,D,20220916,000000,19.7204,19.7934,19.7098,19.7934,923.36465711768,0
+FCEF.US,D,20220919,000000,19.734,19.734,19.673,19.6995,1621.962917437,0
+FCEF.US,D,20220920,000000,19.5375,19.5859,19.4082,19.4576,10927.494237139,0
+FCEF.US,D,20220921,000000,19.497,19.5267,19.3338,19.3338,3443.3807005013,0
+FCEF.US,D,20220922,000000,19.1118,19.1287,19.0526,19.1118,16538.554467124,0
+FCEF.US,D,20220923,000000,18.776,18.7761,18.5094,18.5835,10195.484755674,0
+FCEF.US,D,20220926,000000,18.45,18.539,18.2625,18.2625,4906.3872021845,0
+FCEF.US,D,20220927,000000,18.2921,18.381,18.1243,18.1933,6770.3283576161,0
+FCEF.US,D,20220928,000000,18.3118,18.6674,18.3118,18.6575,8652.4938154909,0
+FCEF.US,D,20220929,000000,18.4204,18.4204,18.1933,18.2131,3881.7764203829,0
+FCEF.US,D,20220930,000000,18.3612,18.3612,18.1933,18.2525,7694.7054759806,0
+FCEF.US,D,20221003,000000,18.4985,18.6328,18.4985,18.5933,1018.5360143206,0
+FCEF.US,D,20221004,000000,19.1218,19.1218,19.0624,19.0624,624.68858930001,0
+FCEF.US,D,20221005,000000,18.8266,19.0131,18.7859,18.9785,2613.1624780929,0
+FCEF.US,D,20221006,000000,18.9439,18.9439,18.8156,18.8156,4614.7983630947,0
+FCEF.US,D,20221007,000000,18.4896,18.4896,18.4402,18.4402,558.87860825544,0
+FCEF.US,D,20221010,000000,18.3414,18.3513,18.3316,18.3316,1937.8508264509,0
+FCEF.US,D,20221011,000000,18.2229,18.46,18.2032,18.2871,3094.0815703417,0
+FCEF.US,D,20221012,000000,18.2623,18.2921,18.2026,18.2374,2596.2259869628,0
+FCEF.US,D,20221013,000000,18.0833,18.4014,17.984,18.3418,2614.3321736212,0
+FCEF.US,D,20221014,000000,18.3517,18.3517,18.1479,18.1479,1658.7278777612,0
+FCEF.US,D,20221017,000000,18.3915,18.3915,18.3915,18.3915,42.2477688696,0
+FCEF.US,D,20221018,000000,18.6202,18.6202,18.5207,18.5804,787.6191196404,0
+FCEF.US,D,20221019,000000,18.5207,18.5207,18.3816,18.4512,2526.8189381056,0
+FCEF.US,D,20221020,000000,18.3517,18.4661,18.3219,18.4213,3297.3377703464,0
+FCEF.US,D,20221021,000000,18.4014,18.5605,18.4014,18.5605,1482.6955074712,0
+FCEF.US,D,20221024,000000,18.65,18.7096,18.65,18.6997,3184.6770533608,0
+FCEF.US,D,20221025,000000,18.7494,18.9681,18.7494,18.9681,5822.1449099344,0
+FCEF.US,D,20221026,000000,19.0377,19.1968,19.0377,19.0874,13674.194524127,0
+FCEF.US,D,20221027,000000,19.2365,19.2365,19.0675,19.0857,3535.735894682,0
+FCEF.US,D,20221028,000000,19.2564,19.2863,19.2484,19.2863,860.043866274,0
+FCEF.US,D,20221031,000000,19.4055,19.4055,19.326,19.3757,2823.5592194516,0
+FCEF.US,D,20221101,000000,19.5546,19.5546,19.327,19.3856,8441.5065798496,0
+FCEF.US,D,20221102,000000,19.2953,19.3459,19.157,19.157,5870.4280743568,0
+FCEF.US,D,20221103,000000,19.0079,19.1361,19.0079,19.0377,3269.1725911,0
+FCEF.US,D,20221104,000000,19.2166,19.2176,19.0675,19.1769,2602.2613825156,0
+FCEF.US,D,20221107,000000,19.2416,19.316,19.1968,19.2962,2817.5238238988,0
+FCEF.US,D,20221108,000000,19.326,19.4552,19.326,19.3897,3138.405687456,0
+FCEF.US,D,20221109,000000,19.4652,19.4652,19.1868,19.1968,4142.2931477384,0
+FCEF.US,D,20221110,000000,19.4851,19.8032,19.4851,19.8032,2592.2023899276,0
+FCEF.US,D,20221111,000000,19.8231,19.833,19.8231,19.833,772.5306307584,0
+FCEF.US,D,20221114,000000,19.8048,19.82,19.6411,19.6411,5136,0
+FCEF.US,D,20221115,000000,19.78,19.8899,19.74,19.77,5291,0
+FCEF.US,D,20221116,000000,19.7907,19.7907,19.66,19.7,4043,0
+FCEF.US,D,20221117,000000,19.61,19.61,19.5405,19.5405,763,0
+FCEF.US,D,20221118,000000,19.6794,19.72,19.6794,19.68,807,0
+FCEF.US,D,20221121,000000,19.6542,19.66,19.62,19.66,1030,0
+FCEF.US,D,20221122,000000,19.86,19.86,19.81,19.85,2567,0
+FCEF.US,D,20221123,000000,19.92,19.99,19.91,19.945,1197,0
+FCEF.US,D,20221125,000000,19.79,19.97,19.79,19.97,272,0
+FCEF.US,D,20221128,000000,20.02,20.02,19.861,19.861,8656,0
+FCEF.US,D,20221129,000000,19.93,19.93,19.85,19.87,1073,0
+FCEF.US,D,20221130,000000,19.92,20.26,19.92,20.245,11007,0
+FCEF.US,D,20221201,000000,20.39,20.39,20.3173,20.35,5314,0
+FCEF.US,D,20221202,000000,20.28,20.36,20.191,20.2982,4606,0
+FCEF.US,D,20221205,000000,20.12,20.1699,20.045,20.045,8173,0
+FCEF.US,D,20221206,000000,20.02,20.05,19.8944,19.9,4456,0
+FCEF.US,D,20221207,000000,20.04,20.04,19.9,19.965,3625,0
+FCEF.US,D,20221208,000000,20.09,20.09,19.94,19.94,8312,0
+FCEF.US,D,20221209,000000,19.85,19.96,19.775,19.775,8466,0
+FCEF.US,D,20221212,000000,19.82,19.8912,19.81,19.8912,6363,0
+FCEF.US,D,20221213,000000,20.0001,20.12,19.97,20.0045,54814,0
+FCEF.US,D,20221214,000000,20.039,20.039,19.8,19.935,14989,0
+FCEF.US,D,20221215,000000,19.73,19.78,19.63,19.7251,6433,0
+FCEF.US,D,20221216,000000,19.4943,19.6,19.4795,19.543,5494,0
+FCEF.US,D,20221219,000000,19.4439,19.55,19.3353,19.3353,4367,0
+FCEF.US,D,20221220,000000,19.3458,19.42,19.3053,19.3297,4756,0
+FCEF.US,D,20221221,000000,19.41,19.49,19.4,19.41,5414,0
+FCEF.US,D,20221222,000000,19.2501,19.34,19.18,19.295,7040,0
+FCEF.US,D,20221223,000000,19.3474,19.44,19.3474,19.385,17658,0
+FCEF.US,D,20221227,000000,19.31,19.39,19.2323,19.28,9778,0
+FCEF.US,D,20221228,000000,19.29,19.29,19.04,19.04,699,0
+FCEF.US,D,20221229,000000,19.04,19.31,19.04,19.2466,3613,0
+FCEF.US,D,20221230,000000,19.225,19.32,19.19,19.31,5166,0
+FCEF.US,D,20230103,000000,19.41,19.61,19.28,19.395,44118,0
+FCEF.US,D,20230104,000000,19.6151,19.68,19.5838,19.5838,1138,0
+FCEF.US,D,20230105,000000,19.4596,19.49,19.4596,19.47,568,0
+FCEF.US,D,20230106,000000,19.7,19.86,19.62,19.798,5080,0
+FCEF.US,D,20230109,000000,19.9592,20.02,19.84,19.84,1872,0
+FCEF.US,D,20230110,000000,19.82,20.05,19.82,20.0007,29666,0
+FCEF.US,D,20230111,000000,19.94,20.12,19.94,20.12,4720,0
+FCEF.US,D,20230112,000000,20.03,20.219,20.03,20.15,7974,0
+FCEF.US,D,20230113,000000,20.14,20.2599,20.12,20.24,20957,0
+FCEF.US,D,20230117,000000,20.2599,20.2599,20.205,20.2198,524,0
+FCEF.US,D,20230118,000000,20.335,20.34,20.0856,20.09,4574,0
+FCEF.US,D,20230119,000000,19.94,20.08,19.9,20.04,10513,0
+FCEF.US,D,20230120,000000,20.01,20.18,20.01,20.1577,2676,0
+FCEF.US,D,20230123,000000,20.121,20.25,20.121,20.24,2101,0
+FCEF.US,D,20230124,000000,20.97,20.97,20.25,20.34,14390,0
+FCEF.US,D,20230125,000000,20.17,20.33,20.16,20.275,4896,0
+FCEF.US,D,20230126,000000,20.27,20.3852,20.26,20.3852,21003,0
+FCEF.US,D,20230127,000000,20.46,20.47,20.41,20.47,4877,0
+FCEF.US,D,20230130,000000,20.3871,20.42,20.29,20.3,5481,0
+FCEF.US,D,20230131,000000,20.4122,20.58,20.36,20.58,13068,0
+FCEF.US,D,20230201,000000,20.6,20.72,20.49,20.72,3989,0
+FCEF.US,D,20230202,000000,20.77,20.99,20.77,20.99,7753,0
+FCEF.US,D,20230203,000000,20.685,20.7799,20.62,20.62,326,0
+FCEF.US,D,20230206,000000,20.56,20.56,20.4,20.46,5603,0
+FCEF.US,D,20230207,000000,20.48,20.69,20.48,20.69,4744,0
+FCEF.US,D,20230208,000000,20.55,20.58,20.5,20.5,3312,0
+FCEF.US,D,20230209,000000,20.526,20.526,20.35,20.41,11652,0
+FCEF.US,D,20230210,000000,20.4099,20.4099,20.36,20.36,1048,0
+FCEF.US,D,20230213,000000,20.53,20.58,20.53,20.58,5549,0
+FCEF.US,D,20230214,000000,20.439,20.44,20.3401,20.44,7487,0
+FCEF.US,D,20230215,000000,20.38,20.4099,20.31,20.3925,15608,0
+FCEF.US,D,20230216,000000,20.46,20.46,20.21,20.3,12825,0
+FCEF.US,D,20230217,000000,20.4,20.4,20.24,20.24,3182,0
+FCEF.US,D,20230221,000000,20.21,20.21,19.895,19.91,4404,0
+FCEF.US,D,20230222,000000,19.8501,19.93,19.8501,19.9,1656,0
+FCEF.US,D,20230223,000000,19.91,20.03,19.8801,19.9209,2466,0
+FCEF.US,D,20230224,000000,19.79,19.85,19.781,19.845,706,0
+FCEF.US,D,20230227,000000,19.97,19.97,19.8943,19.9,949,0
+FCEF.US,D,20230228,000000,20.01,20.01,19.85,19.92,5513,0
+FCEF.US,D,20230301,000000,19.895,19.91,19.77,19.855,4174,0
+FCEF.US,D,20230302,000000,19.83,19.87,19.82,19.87,3626,0
+FCEF.US,D,20230303,000000,19.89,20.11,19.89,20.0154,6749,0
+FCEF.US,D,20230306,000000,20.21,20.21,20.0361,20.06,7302,0
+FCEF.US,D,20230307,000000,20.06,20.06,19.82,19.82,7731,0
+FCEF.US,D,20230308,000000,19.791,19.89,19.7201,19.77,6295,0
+FCEF.US,D,20230309,000000,19.78,19.78,19.51,19.51,2380,0
+FCEF.US,D,20230310,000000,19.51,19.51,19.17,19.18,6035,0
+FCEF.US,D,20230313,000000,19.05,19.09,18.9498,18.9498,2010,0
+FCEF.US,D,20230314,000000,19.04,19.04,18.99,18.9931,1306,0
+FCEF.US,D,20230315,000000,18.65,18.79,18.65,18.67,3776,0
+FCEF.US,D,20230316,000000,18.8593,18.8593,18.8593,18.8593,258,0
+FCEF.US,D,20230317,000000,18.76,18.76,18.64,18.6498,2988,0
+FCEF.US,D,20230320,000000,18.72,18.72,18.62,18.62,486,0
+FCEF.US,D,20230321,000000,18.8788,18.89,18.77,18.89,6401,0
+FCEF.US,D,20230322,000000,18.81,18.81,18.6,18.7308,22065,0
+FCEF.US,D,20230323,000000,18.78,18.84,18.6583,18.68,6736,0
+FCEF.US,D,20230324,000000,18.64,18.6753,18.64,18.6753,646,0
+FCEF.US,D,20230327,000000,18.87,18.87,18.8114,18.84,2463,0
+FCEF.US,D,20230328,000000,18.78,18.81,18.71,18.81,1280,0
+FCEF.US,D,20230329,000000,18.98,19.01,18.871,19.01,6164,0
+FCEF.US,D,20230330,000000,19.05,19.16,19.04,19.16,7095,0
+FCEF.US,D,20230331,000000,19.31,19.36,19.3099,19.3307,2486,0
+FCEF.US,D,20230403,000000,19.4071,19.5,19.4012,19.46,1667,0
+FCEF.US,D,20230404,000000,19.293,19.4,19.293,19.34,7570,0
+FCEF.US,D,20230405,000000,19.28,19.29,19.28,19.29,3664,0
+FCEF.US,D,20230406,000000,19.42,19.42,19.21,19.29,10233,0
+FCEF.US,D,20230410,000000,19.3112,19.38,19.3112,19.3406,666,0
+FCEF.US,D,20230411,000000,19.34,19.37,19.26,19.32,14917,0
+FCEF.US,D,20230412,000000,19.4099,19.41,19.29,19.29,5657,0
+FCEF.US,D,20230413,000000,19.3909,19.47,19.38,19.38,1629,0
+FCEF.US,D,20230414,000000,19.385,19.385,19.29,19.3,1950,0
+FCEF.US,D,20230417,000000,19.39,19.39,19.345,19.345,203,0
+FCEF.US,D,20230418,000000,19.43,19.44,19.38,19.38,3936,0
+FCEF.US,D,20230419,000000,19.32,19.32,19.32,19.32,78,0
+FCEF.US,D,20230420,000000,19.2936,19.295,19.22,19.22,3254,0
+FCEF.US,D,20230421,000000,19.2,19.29,19.18,19.21,4378,0
+FCEF.US,D,20230424,000000,19.2242,19.27,19.2242,19.27,1068,0
+FCEF.US,D,20230425,000000,19.2,19.2,19.01,19.01,2976,0
+FCEF.US,D,20230426,000000,19.07,19.11,19.02,19.04,6292,0
+FCEF.US,D,20230427,000000,19.07,19.21,19.07,19.21,602,0
+FCEF.US,D,20230428,000000,19.32,19.34,19.24,19.34,5067,0
+FCEF.US,D,20230501,000000,19.4,19.41,19.28,19.33,4923,0
+FCEF.US,D,20230502,000000,19.33,19.34,19.0765,19.12,1065,0
+FCEF.US,D,20230503,000000,19.1899,19.19,19.0389,19.0389,4633,0
+FCEF.US,D,20230504,000000,18.9,18.99,18.87,18.87,4604,0
+FCEF.US,D,20230505,000000,19.01,19.09,19.01,19.09,706,0
+FCEF.US,D,20230508,000000,19.0401,19.15,19.0401,19.08,1655,0
+FCEF.US,D,20230509,000000,19.1,19.1,18.99,19.0466,1443,0
+FCEF.US,D,20230510,000000,19.16,19.16,18.89,19,25503,0
+FCEF.US,D,20230511,000000,18.93,18.93,18.79,18.82,1479,0
+FCEF.US,D,20230512,000000,18.86,18.9101,18.76,18.77,6877,0
+FCEF.US,D,20230515,000000,18.77,18.93,18.77,18.84,3431,0
+FCEF.US,D,20230516,000000,18.78,18.8108,18.71,18.71,2250,0
+FCEF.US,D,20230517,000000,18.79,18.88,18.7726,18.88,1082,0
+FCEF.US,D,20230518,000000,18.8,18.885,18.8,18.85,1036,0
+FCEF.US,D,20230519,000000,18.9599,18.9599,18.85,18.85,1716,0
+FCEF.US,D,20230522,000000,18.96,18.99,18.92,18.92,7374,0
+FCEF.US,D,20230523,000000,18.82,18.8681,18.72,18.775,9928,0
+FCEF.US,D,20230524,000000,18.7,18.7,18.67,18.67,1144,0
+FCEF.US,D,20230525,000000,18.77,18.77,18.585,18.585,4671,0
+FCEF.US,D,20230526,000000,18.68,18.76,18.581,18.7081,2662,0
+FCEF.US,D,20230530,000000,18.77,18.8,18.65,18.695,5764,0
+FCEF.US,D,20230531,000000,18.77,18.774,18.59,18.735,4854,0
+FCEF.US,D,20230601,000000,18.77,18.94,18.7366,18.86,9466,0
+FCEF.US,D,20230602,000000,19,19.08,19,19.08,406,0
+FCEF.US,D,20230605,000000,19.089,19.1088,19.01,19.01,5111,0
+FCEF.US,D,20230606,000000,19.14,19.17,19.03,19.135,2114,0
+FCEF.US,D,20230607,000000,19.2,19.2499,19.11,19.16,13203,0
+FCEF.US,D,20230608,000000,19.11,19.24,19.1,19.14,4515,0
+FCEF.US,D,20230609,000000,19.175,19.23,19.12,19.12,3095,0
+FCEF.US,D,20230612,000000,19.25,19.26,19.19,19.21,9019,0
+FCEF.US,D,20230613,000000,19.02,19.1619,19.02,19.1,4607,0
+FCEF.US,D,20230614,000000,19.12,19.12,19.12,19.12,151,0
+FCEF.US,D,20230615,000000,19.325,19.325,19.325,19.325,109,0
+FCEF.US,D,20230616,000000,19.34,19.37,19.2696,19.2696,4633,0
+FCEF.US,D,20230620,000000,19.18,19.22,19.11,19.12,7309,0
+FCEF.US,D,20230621,000000,19.13,19.2,19.1,19.1553,1947,0
+FCEF.US,D,20230622,000000,19.08,19.17,19.07,19.1273,6424,0
+FCEF.US,D,20230623,000000,19.12,19.1299,19.09,19.09,1810,0
+FCEF.US,D,20230626,000000,19.0211,19.13,19,19.11,6293,0
+FCEF.US,D,20230627,000000,19.08,19.16,19.08,19.155,5300,0
+FCEF.US,D,20230628,000000,19.12,19.27,19.06,19.2253,3360,0
+FCEF.US,D,20230629,000000,19.2155,19.3,19.2,19.261,1250,0
+FCEF.US,D,20230630,000000,19.33,19.34,19.33,19.34,391,0
+FCEF.US,D,20230703,000000,19.32,19.4201,19.32,19.42,501,0
+FCEF.US,D,20230705,000000,19.43,19.51,19.39,19.39,4935,0
+FCEF.US,D,20230706,000000,19.21,19.21,19.17,19.18,1312,0
+FCEF.US,D,20230707,000000,19.29,19.3324,19.27,19.27,1515,0
+FCEF.US,D,20230710,000000,19.27,19.43,19.27,19.37,15003,0
+FCEF.US,D,20230711,000000,19.24,19.36,19.24,19.31,28656,0
+FCEF.US,D,20230712,000000,19.47,19.5344,19.42,19.43,3225,0
+FCEF.US,D,20230713,000000,19.61,19.61,19.49,19.51,1680,0
+FCEF.US,D,20230714,000000,19.5698,19.59,19.461,19.47,967,0
+FCEF.US,D,20230717,000000,19.46,19.5585,19.46,19.5494,3188,0
+FCEF.US,D,20230718,000000,19.495,19.6288,19.4801,19.56,6521,0
+FCEF.US,D,20230719,000000,19.69,19.69,19.541,19.55,3179,0
+FCEF.US,D,20230720,000000,19.595,19.66,19.54,19.54,1515,0
+FCEF.US,D,20230721,000000,19.66,19.66,19.56,19.58,5957,0
+FCEF.US,D,20230724,000000,19.7092,19.74,19.63,19.63,3876,0
+FCEF.US,D,20230725,000000,19.65,19.735,19.63,19.63,1626,0
+FCEF.US,D,20230726,000000,19.74,19.75,19.65,19.7,10229,0
+FCEF.US,D,20230727,000000,19.68,19.8377,19.58,19.58,5526,0
+FCEF.US,D,20230728,000000,19.63,19.72,19.63,19.72,1463,0
+FCEF.US,D,20230731,000000,19.78,19.91,19.77,19.85,1251,0
+FCEF.US,D,20230801,000000,19.87,19.88,19.711,19.785,5293,0
+FCEF.US,D,20230802,000000,19.76,19.76,19.65,19.65,1294,0
+FCEF.US,D,20230803,000000,19.6,19.6,19.5201,19.545,2414,0
+FCEF.US,D,20230804,000000,19.55,19.55,19.55,19.55,122,0
+FCEF.US,D,20230807,000000,19.551,19.7,19.551,19.62,10261,0
+FCEF.US,D,20230808,000000,19.57,19.92,19.26,19.59,106141,0
+FCEF.US,D,20230809,000000,19.61,20.61,19.56,19.81,54620,0
+FCEF.US,D,20230810,000000,19.78,19.78,19.67,19.67,10878,0
+FCEF.US,D,20230811,000000,19.56,19.56,19.46,19.46,3497,0
+FCEF.US,D,20230814,000000,19.54,19.56,19.41,19.47,6940,0
+FCEF.US,D,20230815,000000,19.53,19.53,19.3193,19.33,9174,0
+FCEF.US,D,20230816,000000,19.42,19.42,19.21,19.22,9928,0
+FCEF.US,D,20230817,000000,19.33,19.33,19.1,19.11,4434,0
+FCEF.US,D,20230818,000000,19.19,19.19,19.11,19.11,1030,0
+FCEF.US,D,20230821,000000,19.175,19.23,19.06,19.18,8720,0
+FCEF.US,D,20230822,000000,19.22,19.22,19.11,19.135,3784,0
+FCEF.US,D,20230823,000000,19.185,19.28,19.18,19.255,4278,0
+FCEF.US,D,20230824,000000,19.2298,19.23,19.07,19.07,2856,0
+FCEF.US,D,20230825,000000,19.16,19.2499,19.1,19.1898,2710,0
+FCEF.US,D,20230828,000000,19.2533,19.29,19.22,19.23,3132,0
+FCEF.US,D,20230829,000000,19.21,19.425,19.21,19.36,2949,0
+FCEF.US,D,20230830,000000,19.46,19.46,19.34,19.34,242,0
+FCEF.US,D,20230831,000000,19.46,19.5,19.3,19.32,5403,0
+FCEF.US,D,20230901,000000,19.46,19.5,19.39,19.4,890,0
+FCEF.US,D,20230905,000000,19.4,19.44,19.33,19.33,9838,0
+FCEF.US,D,20230906,000000,19.33,19.33,19.17,19.17,7503,0
+FCEF.US,D,20230907,000000,19.18,19.28,19.17,19.19,2152,0
+FCEF.US,D,20230908,000000,19.17,19.31,19.17,19.21,12286,0
+FCEF.US,D,20230911,000000,19.2,19.34,19.2,19.24,4708,0
+FCEF.US,D,20230912,000000,19.07,19.17,19.05,19.05,2778,0
+FCEF.US,D,20230913,000000,19.17,19.17,19.045,19.045,5373,0
+FCEF.US,D,20230914,000000,19.17,19.17,19.06,19.1154,2935,0
+FCEF.US,D,20230915,000000,19.03,19.06,19.03,19.045,902,0
+FCEF.US,D,20230918,000000,19.03,19.03,19,19.01,2124,0
+FCEF.US,D,20230919,000000,19.0032,19.07,18.97,19.025,8769,0
+FCEF.US,D,20230920,000000,19.0726,19.14,18.965,18.97,1877,0
+FCEF.US,D,20230921,000000,18.84,18.85,18.8,18.8,1827,0
+FCEF.US,D,20230922,000000,18.85,18.865,18.85,18.865,1636,0
+FCEF.US,D,20230925,000000,18.825,18.825,18.825,18.825,30,0
+FCEF.US,D,20230926,000000,18.79,18.79,18.57,18.59,3302,0
+FCEF.US,D,20230927,000000,18.57,18.73,18.54,18.56,12488,0
+FCEF.US,D,20230928,000000,18.56,18.6699,18.56,18.59,2261,0
+FCEF.US,D,20230929,000000,18.69,18.69,18.635,18.635,318,0
+FCEF.US,D,20231002,000000,18.6199,18.62,18.33,18.425,5717,0
+FCEF.US,D,20231003,000000,18.2601,18.37,18.18,18.18,655,0
+FCEF.US,D,20231004,000000,18.17,18.275,18.16,18.24,4520,0
+FCEF.US,D,20231005,000000,18.21,18.2454,18.1691,18.23,5540,0
+FCEF.US,D,20231006,000000,18.22,18.3868,18.22,18.35,1954,0
+FCEF.US,D,20231009,000000,18.4122,18.4499,18.4122,18.42,1758,0
+FCEF.US,D,20231010,000000,18.45,18.5549,18.45,18.5,3044,0
+FCEF.US,D,20231011,000000,18.475,18.475,18.41,18.43,6427,0
+FCEF.US,D,20231012,000000,18.43,18.48,18.32,18.32,4343,0
+FCEF.US,D,20231013,000000,18.2909,18.2909,18.24,18.24,1155,0
+FCEF.US,D,20231016,000000,18.325,18.355,18.3,18.3,1298,0
+FCEF.US,D,20231017,000000,18.2522,18.3399,18.22,18.285,18657,0
+FCEF.US,D,20231018,000000,18.135,18.135,18.135,18.135,170,0
+FCEF.US,D,20231019,000000,18.21,18.21,17.915,17.94,5258,0
+FCEF.US,D,20231020,000000,17.945,18,17.84,17.84,8874,0
+FCEF.US,D,20231023,000000,17.82,17.89,17.79,17.79,5506,0
+FCEF.US,D,20231024,000000,17.93,17.96,17.85,17.85,1266,0
+FCEF.US,D,20231025,000000,17.8478,17.87,17.69,17.735,13906,0
+FCEF.US,D,20231026,000000,17.6951,17.6951,17.685,17.685,934,0
+FCEF.US,D,20231027,000000,17.75,17.76,17.62,17.62,2009,0
+FCEF.US,D,20231030,000000,17.75,17.8,17.705,17.72,3473,0
+FCEF.US,D,20231031,000000,17.835,17.94,17.7801,17.87,10593,0
+FCEF.US,D,20231101,000000,17.99,18.15,17.99,18.11,11110,0
+FCEF.US,D,20231102,000000,18.275,18.5799,18.275,18.545,8449,0
+FCEF.US,D,20231103,000000,18.7,18.74,18.67,18.725,2154,0
+FCEF.US,D,20231106,000000,18.71,18.75,18.55,18.57,6347,0
+FCEF.US,D,20231107,000000,18.6091,18.62,18.1401,18.5469,206199,0
+FCEF.US,D,20231108,000000,18.62,18.62,18.46,18.48,14231,0
+FCEF.US,D,20231109,000000,18.555,18.61,18.3012,18.3012,11884,0
+FCEF.US,D,20231110,000000,18.3,18.4295,18.3,18.41,731,0
+FCEF.US,D,20231113,000000,18.4895,18.54,18.4382,18.475,3662,0
+FCEF.US,D,20231114,000000,18.61,18.74,18.61,18.705,3837,0
+FCEF.US,D,20231115,000000,18.74,18.85,18.73,18.7763,3055,0
+FCEF.US,D,20231116,000000,18.7597,18.7597,18.7254,18.7422,1180,0
+FCEF.US,D,20231117,000000,18.7822,18.84,18.76,18.78,4692,0
+FCEF.US,D,20231120,000000,18.835,18.8898,18.835,18.86,1464,0
+FCEF.US,D,20231121,000000,18.8791,18.8927,18.785,18.875,2825,0
+FCEF.US,D,20231122,000000,18.952,18.9697,18.88,18.935,3533,0
+FCEF.US,D,20231124,000000,18.95,18.96,18.95,18.96,211,0
+FCEF.US,D,20231127,000000,18.9795,19.02,18.93,18.96,6536,0
+FCEF.US,D,20231128,000000,19.03,19.07,18.9929,18.9929,5802,0
+FCEF.US,D,20231129,000000,19.0101,19.1,19,19,6702,0
+FCEF.US,D,20231130,000000,19.1,19.17,19.074,19.17,3304,0
+FCEF.US,D,20231201,000000,19.21,19.36,19.1762,19.36,3274,0
+FCEF.US,D,20231204,000000,19.26,19.33,19.253,19.3,9154,0
+FCEF.US,D,20231205,000000,19.31,19.31,19.24,19.27,10220,0
+FCEF.US,D,20231206,000000,19.34,19.3699,19.2217,19.26,5146,0
+FCEF.US,D,20231207,000000,19.31,19.3583,19.2201,19.33,12586,0
+FCEF.US,D,20231208,000000,19.34,19.37,19.1827,19.35,6107,0
+FCEF.US,D,20231211,000000,19.36,19.36,19.24,19.24,2661,0
+FCEF.US,D,20231212,000000,19.21,19.36,19.13,19.22,30925,0
+FCEF.US,D,20231213,000000,19.19,19.4428,19.1301,19.4428,12057,0
+FCEF.US,D,20231214,000000,19.62,19.75,19.62,19.69,2032,0
+FCEF.US,D,20231215,000000,19.79,19.79,19.55,19.65,7749,0
+FCEF.US,D,20231218,000000,19.65,19.65,19.53,19.6,7263,0
+FCEF.US,D,20231219,000000,19.71,19.71,19.61,19.71,7103,0
+FCEF.US,D,20231220,000000,19.68,19.7299,19.55,19.55,2885,0
+FCEF.US,D,20231221,000000,19.6111,19.62,19.5,19.5606,5616,0
+FCEF.US,D,20231222,000000,19.66,19.6701,19.64,19.64,1835,0
+FCEF.US,D,20231226,000000,19.725,19.8,19.7103,19.74,2442,0
+FCEF.US,D,20231227,000000,19.71,19.84,19.6812,19.71,4815,0
+FCEF.US,D,20231228,000000,19.81,19.81,19.77,19.77,2744,0
+FCEF.US,D,20231229,000000,19.72,19.78,19.72,19.78,3713,0
+FCEF.US,D,20240102,000000,19.79,19.8286,19.74,19.7881,6825,0
+FCEF.US,D,20240103,000000,19.86,19.87,19.6801,19.76,42031,0
+FCEF.US,D,20240104,000000,19.81,19.82,19.69,19.8,10901,0
+FCEF.US,D,20240105,000000,19.76,19.7824,19.76,19.7824,164,0
+FCEF.US,D,20240108,000000,19.92,19.99,19.8765,19.9285,8859,0
+FCEF.US,D,20240109,000000,19.8966,19.97,19.8966,19.97,1529,0
+FCEF.US,D,20240110,000000,19.9001,20.0199,19.9001,19.98,1290,0
+FCEF.US,D,20240111,000000,19.8,19.8713,19.79,19.8713,2294,0
+FCEF.US,D,20240112,000000,19.935,19.935,19.865,19.865,1936,0
+FCEF.US,D,20240116,000000,19.835,19.84,19.725,19.725,3543,0
+FCEF.US,D,20240117,000000,19.7299,19.7299,19.5966,19.66,3259,0
+FCEF.US,D,20240118,000000,19.625,19.67,19.615,19.615,2728,0
+FCEF.US,D,20240119,000000,19.6,19.63,19.6,19.63,493,0
+FCEF.US,D,20240122,000000,19.7577,19.83,19.71,19.76,5332,0
+FCEF.US,D,20240123,000000,19.74,19.84,19.71,19.7795,17852,0
+FCEF.US,D,20240124,000000,19.7954,19.86,19.74,19.78,3941,0
+FCEF.US,D,20240125,000000,19.8295,19.91,19.79,19.83,7871,0
+FCEF.US,D,20240126,000000,19.9,19.9,19.8716,19.8716,5921,0
+FCEF.US,D,20240129,000000,19.88,20.04,19.87,19.99,5119,0
+FCEF.US,D,20240130,000000,19.95,20.05,19.95,20.0222,6266,0
+FCEF.US,D,20240131,000000,19.96,20.06,19.8948,19.8948,7950,0
+FCEF.US,D,20240201,000000,19.975,20.05,19.93,20.03,5938,0
+FCEF.US,D,20240202,000000,19.98,20.08,19.95,20.015,9832,0
+FCEF.US,D,20240205,000000,19.92,19.92,19.89,19.8932,2445,0
+FCEF.US,D,20240206,000000,19.985,20.06,19.985,20.0006,4359,0
+FCEF.US,D,20240207,000000,19.98,20.15,19.98,20.0679,12628,0
+FCEF.US,D,20240208,000000,20.0818,20.0818,20.01,20.0509,986,0
+FCEF.US,D,20240209,000000,20.0214,20.09,20.0214,20.045,4370,0
+FCEF.US,D,20240212,000000,20.07,20.23,20.07,20.1829,2152,0
+FCEF.US,D,20240213,000000,19.845,19.96,19.8277,19.8674,5241,0
+FCEF.US,D,20240214,000000,19.92,20.01,19.91,19.94,7573,0
+FCEF.US,D,20240215,000000,20.05,20.12,20.04,20.04,2440,0
+FCEF.US,D,20240216,000000,20.0899,20.0899,20.0119,20.0119,1155,0
+FCEF.US,D,20240220,000000,19.94,20.06,19.94,19.99,1468,0
+FCEF.US,D,20240221,000000,20.0298,20.1187,20.0298,20.0491,2418,0
+FCEF.US,D,20240222,000000,20.2,20.21,20.125,20.125,4952,0
+FCEF.US,D,20240223,000000,20.19,20.2,20.1422,20.155,1195,0
+FCEF.US,D,20240226,000000,20.19,20.19,20.0876,20.0876,6856,0
+FCEF.US,D,20240227,000000,20.0701,20.19,20.0701,20.13,1847,0
+FCEF.US,D,20240228,000000,20.15,20.19,20.12,20.12,4793,0
+FCEF.US,D,20240229,000000,20.2149,20.27,20.205,20.205,3237,0
+FCEF.US,D,20240301,000000,20.32,20.41,20.3,20.3558,21916,0
+FCEF.US,D,20240304,000000,20.2803,20.45,20.28,20.395,9430,0
+FCEF.US,D,20240305,000000,20.35,20.3599,20.1892,20.2451,8091,0
+FCEF.US,D,20240306,000000,20.39,20.4199,20.3,20.355,12512,0
+FCEF.US,D,20240307,000000,20.56,20.56,20.418,20.5044,15904,0
+FCEF.US,D,20240308,000000,20.5,20.5,20.4,20.45,4455,0
+FCEF.US,D,20240311,000000,20.4658,20.4999,20.44,20.44,2664,0
+FCEF.US,D,20240312,000000,20.26,20.44,20.2501,20.39,10048,0
+FCEF.US,D,20240313,000000,20.48,20.48,20.435,20.44,638,0
+FCEF.US,D,20240314,000000,20.41,20.41,20.24,20.2507,4010,0
+FCEF.US,D,20240315,000000,20.38,20.38,20.1601,20.235,26525,0
+FCEF.US,D,20240318,000000,20.21,20.32,20.2038,20.23,22132,0
+FCEF.US,D,20240319,000000,20.2501,20.36,20.2501,20.31,1358,0
+FCEF.US,D,20240320,000000,20.37,20.48,20.37,20.4125,2899,0
+FCEF.US,D,20240321,000000,20.56,20.57,20.46,20.475,4381,0
+FCEF.US,D,20240322,000000,20.44,20.54,20.44,20.482,4103,0
+FCEF.US,D,20240325,000000,20.4575,20.47,20.42,20.44,4669,0
+FCEF.US,D,20240326,000000,20.485,20.55,20.485,20.5095,2684,0
+FCEF.US,D,20240327,000000,20.69,20.69,20.53,20.579,3968,0
+FCEF.US,D,20240328,000000,20.59,20.72,20.5,20.7199,8851,0
+FCEF.US,D,20240401,000000,20.16,20.797,20.16,20.69,10651,0
+FCEF.US,D,20240402,000000,20.47,20.6,20.47,20.59,9771,0
+FCEF.US,D,20240403,000000,20.44,20.57,20.44,20.48,5224,0
+FCEF.US,D,20240404,000000,20.62,20.63,20.36,20.36,10079,0
+FCEF.US,D,20240405,000000,20.49,20.53,20.48,20.51,4267,0
+FCEF.US,D,20240408,000000,20.67,20.67,20.5363,20.545,5281,0
+FCEF.US,D,20240409,000000,20.53,20.63,20.49,20.5275,4006,0
+FCEF.US,D,20240410,000000,20.43,20.43,20.35,20.35,1832,0
+FCEF.US,D,20240411,000000,20.2458,20.3,20.2041,20.2041,3454,0
+FCEF.US,D,20240412,000000,20.18,20.19,19.9313,19.9313,3382,0
+FCEF.US,D,20240415,000000,20,20.0372,19.675,19.685,5439,0
+FCEF.US,D,20240416,000000,19.62,19.71,19.61,19.64,6110,0
+FCEF.US,D,20240417,000000,19.78,19.78,19.7257,19.7257,2220,0
+FCEF.US,D,20240418,000000,19.79,19.81,19.7388,19.7388,2862,0
+FCEF.US,D,20240419,000000,19.85,19.85,19.85,19.85,582,0
+FCEF.US,D,20240422,000000,19.9,19.9323,19.7902,19.9323,1282,0
+FCEF.US,D,20240423,000000,20.05,20.15,20.04,20.09,1965,0
+FCEF.US,D,20240424,000000,20.105,20.16,20.02,20.08,6181,0
+FCEF.US,D,20240425,000000,19.9001,20.02,19.9001,19.955,3320,0
+FCEF.US,D,20240426,000000,20.09,20.2,20.09,20.11,1205,0
+FCEF.US,D,20240429,000000,20.13,20.2399,20.13,20.1721,2604,0
+FCEF.US,D,20240430,000000,20.1779,20.1779,20.1001,20.115,4253,0
+FCEF.US,D,20240501,000000,20.1297,20.3399,20.0848,20.1677,6826,0
+FCEF.US,D,20240502,000000,20.27,20.35,20.2215,20.2791,3672,0
+FCEF.US,D,20240503,000000,20.38,20.48,20.38,20.4488,1504,0
+FCEF.US,D,20240506,000000,20.6,20.6,20.502,20.5601,894,0
+FCEF.US,D,20240507,000000,20.645,20.72,20.58,20.65,9175,0
+FCEF.US,D,20240508,000000,20.6668,20.7,20.655,20.655,684,0
+FCEF.US,D,20240509,000000,20.725,20.81,20.725,20.76,1439,0
+FCEF.US,D,20240510,000000,20.81,20.815,20.7891,20.815,618,0
+FCEF.US,D,20240513,000000,20.8601,20.87,20.8601,20.87,304,0
+FCEF.US,D,20240514,000000,20.7,20.77,20.67,20.745,2006,0
+FCEF.US,D,20240515,000000,20.75,20.95,20.75,20.88,10901,0
+FCEF.US,D,20240516,000000,20.95,20.95,20.8794,20.91,763,0
+FCEF.US,D,20240517,000000,20.96,20.96,20.88,20.93,8727,0
+FCEF.US,D,20240520,000000,21,21.03,20.9561,20.9561,16693,0
+FCEF.US,D,20240521,000000,20.91,21.059,20.91,21.0063,3358,0
+FCEF.US,D,20240522,000000,21.01,21.01,20.9001,20.9253,2981,0
+FCEF.US,D,20240523,000000,21,21,20.71,20.71,3114,0
+FCEF.US,D,20240524,000000,20.88,20.89,20.805,20.805,5843,0
+FCEF.US,D,20240528,000000,20.86,20.86,20.65,20.7057,6831,0
+FCEF.US,D,20240529,000000,20.6,20.61,20.52,20.5642,3183,0
+FCEF.US,D,20240530,000000,20.58,20.679,20.58,20.605,9029,0
+FCEF.US,D,20240531,000000,20.69,20.89,20.69,20.8284,5024,0
+FCEF.US,D,20240603,000000,20.82,20.93,20.82,20.84,10409,0
+FCEF.US,D,20240604,000000,20.94,20.94,20.865,20.93,12773,0
+FCEF.US,D,20240605,000000,20.89,21.04,20.75,21.03,19415,0
+FCEF.US,D,20240606,000000,21.05,21.08,20.96,21.07,7648,0
+FCEF.US,D,20240607,000000,20.99,21.05,20.97,21.04,2312,0
+FCEF.US,D,20240610,000000,21.0249,21.06,20.995,21.01,5921,0
+FCEF.US,D,20240611,000000,20.8325,20.9496,20.8,20.84,1331,0
+FCEF.US,D,20240612,000000,21,21.17,20.9245,20.9245,10148,0
+FCEF.US,D,20240613,000000,20.87,20.95,20.81,20.89,11886,0
+FCEF.US,D,20240614,000000,20.75,20.87,20.75,20.815,860,0
+FCEF.US,D,20240617,000000,20.76,21.23,20.7401,20.825,10520,0
+FCEF.US,D,20240618,000000,20.91,20.91,20.75,20.785,5336,0
+FCEF.US,D,20240620,000000,20.74,20.94,20.74,20.795,9957,0
+FCEF.US,D,20240621,000000,20.88,20.93,20.835,20.8542,10172,0
+FCEF.US,D,20240624,000000,20.84,20.97,20.84,20.9001,10089,0
+FCEF.US,D,20240625,000000,20.99,20.99,20.8812,20.93,8439,0
+FCEF.US,D,20240626,000000,20.86,20.93,20.821,20.88,9766,0
+FCEF.US,D,20240627,000000,20.975,21.04,20.921,20.985,3625,0
+FCEF.US,D,20240628,000000,20.94,21.1399,20.94,21.0459,1527,0
+FCEF.US,D,20240701,000000,21.05,21.14,21.0413,21.11,8048,0
+FCEF.US,D,20240702,000000,21.0849,21.16,21.064,21.105,4327,0
+FCEF.US,D,20240703,000000,21.14,21.25,21.14,21.24,7188,0
+FCEF.US,D,20240705,000000,21.31,21.31,21.182,21.29,9160,0
+FCEF.US,D,20240708,000000,21.29,21.37,21.24,21.305,8566,0
+FCEF.US,D,20240709,000000,21.39,21.3989,21.3,21.325,19769,0
+FCEF.US,D,20240710,000000,21.365,21.48,21.32,21.4246,13259,0
+FCEF.US,D,20240711,000000,21.43,21.47,21.33,21.395,20242,0
+FCEF.US,D,20240712,000000,21.4357,21.54,21.43,21.49,8829,0
+FCEF.US,D,20240715,000000,21.525,21.62,21.4951,21.4951,12672,0
+FCEF.US,D,20240716,000000,21.62,21.63,21.535,21.535,3013,0
+FCEF.US,D,20240717,000000,21.58,21.58,21.47,21.47,1763,0
+FCEF.US,D,20240718,000000,21.46,21.46,21.325,21.325,4006,0
+FCEF.US,D,20240719,000000,21.41,21.41,21.2851,21.38,6947,0
+FCEF.US,D,20240722,000000,21.47,21.49,21.36,21.49,5295,0
+FCEF.US,D,20240723,000000,21.55,21.55,21.4364,21.455,4253,0
+FCEF.US,D,20240724,000000,21.36,21.36,21.2251,21.2251,1086,0
+FCEF.US,D,20240725,000000,21.28,21.4,21.26,21.31,10093,0
+FCEF.US,D,20240726,000000,21.345,21.42,21.29,21.38,4384,0
+FCEF.US,D,20240729,000000,21.4,21.45,21.33,21.42,11050,0
+FCEF.US,D,20240730,000000,21.48,21.54,21.4125,21.53,8172,0
+FCEF.US,D,20240731,000000,21.5971,21.7,21.5801,21.68,6339,0
+FCEF.US,D,20240801,000000,21.65,21.6501,21.51,21.59,3517,0
+FCEF.US,D,20240802,000000,21.36,21.3601,21.1701,21.35,5568,0
+FCEF.US,D,20240805,000000,20.79,20.88,20.7,20.7,3335,0
+FCEF.US,D,20240806,000000,20.912,20.98,20.912,20.98,812,0
+FCEF.US,D,20240807,000000,21.23,21.23,21.04,21.04,2880,0
+FCEF.US,D,20240808,000000,21.1,21.24,21.1,21.24,2422,0
+FCEF.US,D,20240809,000000,21.2253,21.24,21.19,21.24,991,0
+FCEF.US,D,20240812,000000,21.34,21.34,21.22,21.3,5914,0
+FCEF.US,D,20240813,000000,21.28,21.31,21.26,21.26,14899,0
+FCEF.US,D,20240814,000000,21.34,21.35,21.23,21.29,4199,0
+FCEF.US,D,20240815,000000,21.4799,21.5,21.43,21.47,3617,0
+FCEF.US,D,20240816,000000,21.52,21.52,21.52,21.52,178,0
+FCEF.US,D,20240819,000000,21.42,21.65,21.42,21.63,6541,0
+FCEF.US,D,20240820,000000,21.65,21.65,21.52,21.6,15444,0
+FCEF.US,D,20240821,000000,21.6002,21.7,21.6,21.65,4808,0
+FCEF.US,D,20240822,000000,21.74,21.74,20.02,21.5839,1548,0
+FCEF.US,D,20240823,000000,21.79,21.79,21.68,21.755,5388,0
+FCEF.US,D,20240826,000000,21.75,21.8998,21.75,21.7951,9582,0
+FCEF.US,D,20240827,000000,21.785,21.83,21.73,21.83,3828,0
+FCEF.US,D,20240828,000000,21.75,21.7874,21.705,21.705,10137,0
+FCEF.US,D,20240829,000000,21.92,21.9399,21.78,21.8452,8978,0
+FCEF.US,D,20240830,000000,21.81,21.99,21.81,21.89,1834,0
+FCEF.US,D,20240903,000000,21.96,21.97,21.7879,21.7879,8074,0
+FCEF.US,D,20240904,000000,21.92,21.93,21.8248,21.8248,6017,0
+FCEF.US,D,20240905,000000,21.89,21.89,21.7801,21.7801,4055,0
+FCEF.US,D,20240906,000000,21.77,21.8101,21.6007,21.6602,12636,0
+FCEF.US,D,20240909,000000,21.78,21.82,21.67,21.735,12472,0
+FCEF.US,D,20240910,000000,21.7787,21.87,21.69,21.85,34972,0
+FCEF.US,D,20240911,000000,21.73,21.79,21.64,21.725,12835,0
+FCEF.US,D,20240912,000000,21.786949,21.84,21.786949,21.84,2472,0
+FCEF.US,D,20240913,000000,21.95,21.98,21.9,21.9152,8025,0
+FCEF.US,D,20240916,000000,22.03,22.04,21.98,22.015,4652,0
+FCEF.US,D,20240917,000000,22.13,22.13,21.88,21.9387,40575,0
+FCEF.US,D,20240918,000000,22.03,22.06,21.72,21.995,7897,0
+FCEF.US,D,20240919,000000,22.07,22.17,22.05,22.07,9653,0
+FCEF.US,D,20240920,000000,22.1,22.1,22.0277,22.035,3316,0
+FCEF.US,D,20240923,000000,22.18,22.18,22.135,22.135,790,0
+FCEF.US,D,20240924,000000,22.1708,22.22,22.1001,22.155,20329,0
+FCEF.US,D,20240925,000000,22.125,22.1255,22.09,22.09,3605,0
+FCEF.US,D,20240926,000000,22.21,22.21,22.08,22.125,12456,0
+FCEF.US,D,20240927,000000,22.18,22.225,22.155,22.1959,3438,0
+FCEF.US,D,20240930,000000,22.16,22.33,22.15,22.2847,8951,0
+FCEF.US,D,20241001,000000,22.28,22.32,22.1901,22.2506,4644,0
+FCEF.US,D,20241002,000000,22.1968,22.31,22.1968,22.2683,3378,0
+FCEF.US,D,20241003,000000,22.23,22.23,22.11,22.165,7763,0
+FCEF.US,D,20241004,000000,22.15,22.3075,22.15,22.285,2851,0
+FCEF.US,D,20241007,000000,22.3,22.3,22.182,22.182,4811,0
+FCEF.US,D,20241008,000000,22.2,22.2989,22.18,22.2394,3285,0
+FCEF.US,D,20241009,000000,22.32,22.33,22.19,22.265,8126,0
+FCEF.US,D,20241010,000000,22.28,22.33,22.27,22.2899,4397,0
+FCEF.US,D,20241011,000000,22.14,22.23,22.14,22.18,8842,0
+FCEF.US,D,20241014,000000,22.28,22.31,22.23,22.24,4484,0
+FCEF.US,D,20241015,000000,22.34,22.3499,22.23,22.23,4094,0
+FCEF.US,D,20241016,000000,22.2913,22.33,22.275,22.275,4251,0
+FCEF.US,D,20241017,000000,22.35,22.36,22.265,22.265,4718,0
+FCEF.US,D,20241018,000000,22.34,22.35,22.2648,22.3,3722,0
+FCEF.US,D,20241021,000000,22.277,22.29,22.227,22.227,1543,0
+FCEF.US,D,20241022,000000,22.16,22.29,22.16,22.225,3585,0
+FCEF.US,D,20241023,000000,22.17,22.1854,22.02,22.08,5689,0
+FCEF.US,D,20241024,000000,22.19,22.19,22.0701,22.085,6049,0
+FCEF.US,D,20241025,000000,22.17,22.17,22.04,22.07,2917,0
+FCEF.US,D,20241028,000000,22.19,22.19,22.0612,22.095,4480,0
+FCEF.US,D,20241029,000000,22.08,22.08,21.94,21.94,2534,0
+FCEF.US,D,20241030,000000,22.02,22.05,21.9,22.03,36152,0
+FCEF.US,D,20241031,000000,22.07,22.07,21.83,21.88,3112,0
+FCEF.US,D,20241101,000000,22,22.015,21.9221,21.9221,2905,0
+FCEF.US,D,20241104,000000,22,22,21.79,21.8346,10385,0
+FCEF.US,D,20241105,000000,21.95,21.98,21.87,21.9353,4300,0
+FCEF.US,D,20241106,000000,22.07,22.14,22.06,22.095,1388,0
+FCEF.US,D,20241107,000000,22.07,22.28,22.07,22.25,31702,0
+FCEF.US,D,20241108,000000,22.36,22.44,22.3226,22.4102,5571,0
+FCEF.US,D,20241111,000000,22.46,22.493,22.311,22.47,28644,0
+FCEF.US,D,20241112,000000,22.4145,22.4563,22.19,22.28,9293,0
+FCEF.US,D,20241113,000000,22.16,22.16,22.04,22.06,2219,0
+FCEF.US,D,20241114,000000,22.05,22.05,21.8933,21.94,5624,0
+FCEF.US,D,20241115,000000,21.74,21.85,21.7312,21.85,4852,0
+FCEF.US,D,20241118,000000,21.86,21.9,21.7834,21.9,1391,0
+FCEF.US,D,20241119,000000,21.91,21.9862,21.82,21.95,7306,0
+FCEF.US,D,20241120,000000,22.1,22.1,21.965,21.995,4787,0
+FCEF.US,D,20241121,000000,22.11,22.11,22.107,22.11,897,0
+FCEF.US,D,20241122,000000,22.12,22.26,22.12,22.205,8497,0
+FCEF.US,D,20241125,000000,22.3535,22.39,22.08,22.2623,9930,0
+FCEF.US,D,20241126,000000,22.22,22.33,22.21,22.22,6407,0
+FCEF.US,D,20241127,000000,22.3972,22.4163,22.3,22.38,5417,0
+FCEF.US,D,20241129,000000,22.48,22.5,22.45,22.48,2830,0
+FCEF.US,D,20241202,000000,22.5,22.5871,22.46,22.53,5468,0
+FCEF.US,D,20241203,000000,22.58,22.59,22.5234,22.525,5338,0
+FCEF.US,D,20241204,000000,22.5497,22.6,22.48,22.55,11704,0
+FCEF.US,D,20241205,000000,22.515,22.57,22.45,22.56,16579,0
+FCEF.US,D,20241206,000000,22.5802,22.6,22.51,22.535,3399,0
+FCEF.US,D,20241209,000000,22.64,22.64,22.5,22.5,4623,0
+FCEF.US,D,20241210,000000,22.44,22.49,22.26,22.27,9456,0
+FCEF.US,D,20241211,000000,22.31,22.31,22.14,22.1937,6505,0
+FCEF.US,D,20241212,000000,22.1093,22.12,22.0773,22.0791,4347,0
+FCEF.US,D,20241213,000000,22.0943,22.149,22.0649,22.1,6934,0
+FCEF.US,D,20241216,000000,22.01,22.12,21.9,21.9,3955,0
+FCEF.US,D,20241217,000000,21.915,21.915,21.7393,21.77,12257,0
+FCEF.US,D,20241218,000000,21.71,21.85,21.3788,21.3788,6727,0
+FCEF.US,D,20241219,000000,21.42,21.42,21.2146,21.2146,1726,0
+FCEF.US,D,20241220,000000,21.3127,21.48,21.3127,21.4452,4407,0
+FCEF.US,D,20241223,000000,21.4608,21.61,21.445,21.61,6100,0
+FCEF.US,D,20241224,000000,21.65,21.79,21.65,21.745,521,0
+FCEF.US,D,20241226,000000,21.79,21.8499,21.69,21.79,8257,0
+FCEF.US,D,20241227,000000,21.7,21.7012,21.6,21.6135,6332,0
+FCEF.US,D,20241230,000000,21.5,21.57,21.5,21.525,908,0
+FCEF.US,D,20241231,000000,21.66,21.66,21.53,21.61,2654,0
+FCEF.US,D,20250102,000000,21.65,21.65,21.54,21.54,2454,0
+FCEF.US,D,20250103,000000,21.6532,21.769,21.6401,21.7265,1947,0
+FCEF.US,D,20250106,000000,21.86,21.87,21.7318,21.78,10019,0
+FCEF.US,D,20250107,000000,21.7,21.83,21.63,21.63,20497,0
+FCEF.US,D,20250108,000000,21.75,21.79,21.661,21.79,8564,0
+FCEF.US,D,20250110,000000,21.64,21.69,21.56,21.66,9911,0
+FCEF.US,D,20250113,000000,21.659,21.659,21.6314,21.6314,1546,0
+FCEF.US,D,20250114,000000,21.53,21.6299,21.53,21.58,2395,0
+FCEF.US,D,20250115,000000,21.849,21.87,21.771,21.86,2807,0
+FCEF.US,D,20250116,000000,21.7902,21.89,21.79,21.88,1897,0
+FCEF.US,D,20250117,000000,22,22.08,21.95,22.06,3575,0
+FCEF.US,D,20250121,000000,22.001,22.2199,22,22.185,7778,0
+FCEF.US,D,20250122,000000,22.12,22.23,22.12,22.175,58340,0
+FCEF.US,D,20250123,000000,22.12,22.229,22.1113,22.1963,2242,0
+FCEF.US,D,20250124,000000,22.299,22.299,22.2,22.23,62196,0
+FCEF.US,D,20250127,000000,22.0605,22.1599,22.0605,22.0874,2518,0
+FCEF.US,D,20250128,000000,22.149,22.149,22.0001,22.07,12126,0
+FCEF.US,D,20250129,000000,22.0782,22.1458,22.0301,22.055,3958,0
+FCEF.US,D,20250130,000000,22.16,22.229,22.0511,22.15,4858,0
+FCEF.US,D,20250131,000000,22.26,22.2899,22.12,22.1512,17001,0
+FCEF.US,D,20250203,000000,22.04,22.18,22.019,22.1344,9814,0
+FCEF.US,D,20250204,000000,22.0901,22.24,22.0901,22.19,6994,0
+FCEF.US,D,20250205,000000,22.28,22.35,22.2,22.3251,13392,0
+FCEF.US,D,20250206,000000,22.3692,22.37,22.295,22.3,9832,0
+FCEF.US,D,20250207,000000,22.4,22.4,22.229164,22.24,14539,0
+FCEF.US,D,20250210,000000,22.28,22.28,22.2,22.2348,12277,0
+FCEF.US,D,20250211,000000,22.04,22.0896,22.02,22.0896,20741,0
+FCEF.US,D,20250212,000000,22.1,22.11,22.0187,22.0408,4781,0
+FCEF.US,D,20250213,000000,22.15,22.21,22.1097,22.165,8544,0
+FCEF.US,D,20250214,000000,22.14,22.25,22.14,22.2206,5647,0
+FCEF.US,D,20250218,000000,22.265,22.33,22.23,22.33,8490,0
+FCEF.US,D,20250219,000000,22.31,22.31,22.28,22.285,1163,0
+FCEF.US,D,20250220,000000,22.37,22.37,22.21,22.33,6867,0
+FCEF.US,D,20250221,000000,22.32,22.32,22.16,22.2,3279,0
+FCEF.US,D,20250224,000000,22.13,22.18,22.12,22.14,18924,0
+FCEF.US,D,20250225,000000,22.18,22.18,21.97,22.09,8079,0
+FCEF.US,D,20250226,000000,22.1,22.16,22.05,22.0741,14192,0
+FCEF.US,D,20250227,000000,22.055,22.07,21.925,21.96,5737,0
+FCEF.US,D,20250228,000000,22.01,22.06,22.01,22.06,2040,0
+FCEF.US,D,20250303,000000,22.165,22.219,21.98,21.98,6597,0
+FCEF.US,D,20250304,000000,21.915,21.915,21.7891,21.86,4284,0
+FCEF.US,D,20250305,000000,21.8392,21.95,21.77,21.94,11101,0
+FCEF.US,D,20250306,000000,21.88,21.88,21.7267,21.73,5448,0
+FCEF.US,D,20250307,000000,21.7399,21.825,21.6606,21.8,11341,0
+FCEF.US,D,20250310,000000,21.67,21.73,21.51,21.555,5742,0
+FCEF.US,D,20250311,000000,21.48,21.48,21.3201,21.3573,16175,0
+FCEF.US,D,20250312,000000,21.46,21.47,21.4045,21.4045,3251,0
+FCEF.US,D,20250313,000000,21.4,21.4,21.3319,21.3319,5369,0
+FCEF.US,D,20250314,000000,21.43,21.52,21.43,21.4472,7715,0
+FCEF.US,D,20250317,000000,21.6662,21.72,21.655,21.7,1480,0
+FCEF.US,D,20250318,000000,21.605,21.63,21.5767,21.6146,1384,0
+FCEF.US,D,20250319,000000,21.655802,21.76,21.635,21.76,4253,0
+FCEF.US,D,20250320,000000,21.74,21.76,21.69,21.76,3930,0
+FCEF.US,D,20250321,000000,21.66,21.74,21.6528,21.74,3894,0
+FCEF.US,D,20250324,000000,21.824,21.86,21.79,21.8,4494,0
+FCEF.US,D,20250325,000000,21.93,21.93,21.8305,21.8561,3214,0
+FCEF.US,D,20250326,000000,21.89,21.89,21.74,21.74,4568,0
+FCEF.US,D,20250327,000000,21.759,21.81,21.681,21.71,13294,0
+FCEF.US,D,20250328,000000,21.735,21.77,21.6,21.65,24927,0
+FCEF.US,D,20250331,000000,21.68,21.69,21.56,21.69,4221,0
+FCEF.US,D,20250401,000000,21.59,21.7,21.59,21.62,6378,0
+FCEF.US,D,20250402,000000,21.6301,21.7583,21.6301,21.7474,5926,0
+FCEF.US,D,20250403,000000,21.33,21.5,21.32,21.33,24482,0
+FCEF.US,D,20250404,000000,21.2,21.2,19.92,20.04,32893,0
+FCEF.US,D,20250407,000000,19.01,19.74,18.8517,19.44,9796,0
+FCEF.US,D,20250408,000000,19.71,20.1636,19.36,19.51,18903,0
+FCEF.US,D,20250409,000000,19.33,20.58,19.33,20.58,4958,0
+FCEF.US,D,20250410,000000,20.2056,20.2056,19.84,20.0223,4191,0
+FCEF.US,D,20250411,000000,19.9081,20.159,19.87,20.1,11091,0
+FCEF.US,D,20250414,000000,20.29,20.33,20.26,20.28,1979,0
+FCEF.US,D,20250415,000000,20.5253,20.5589,20.43,20.43,13210,0
+FCEF.US,D,20250416,000000,20.3922,20.506,20.37,20.37,4349,0
+FCEF.US,D,20250417,000000,20.405,20.5536,20.405,20.41,18855,0
+FCEF.US,D,20250421,000000,20.33,20.33,20.115,20.115,1921,0
+FCEF.US,D,20250422,000000,20.3406,20.4851,20.3406,20.38,2892,0
+FCEF.US,D,20250423,000000,20.8,20.8,20.6306,20.74,6651,0
+FCEF.US,D,20250424,000000,20.81,20.9043,20.772,20.9043,4834,0
+FCEF.US,D,20250425,000000,20.88,21,20.88,20.94,1378,0
+FCEF.US,D,20250428,000000,21.01,21.01,20.93,20.99,3817,0
+FCEF.US,D,20250429,000000,21.03,21.19,21.03,21.14,1942,0
+FCEF.US,D,20250430,000000,21.2,21.26,21.039,21.26,4007,0
+FCEF.US,D,20250501,000000,21.256837,21.37,21.256837,21.26,3620,0
+FCEF.US,D,20250502,000000,21.4263,21.54,21.4,21.4,8602,0
+FCEF.US,D,20250505,000000,21.397,21.49,21.334,21.48,10475,0
+FCEF.US,D,20250506,000000,21.42,21.45,21.28,21.28,7642,0
+FCEF.US,D,20250507,000000,21.415,21.46,21.31,21.31,12791,0
+FCEF.US,D,20250508,000000,21.48,21.52,21.3666,21.4369,8783,0
+FCEF.US,D,20250509,000000,21.425,21.47,21.35,21.45,5418,0
+FCEF.US,D,20250512,000000,21.66,21.74,21.622,21.73,6981,0
+FCEF.US,D,20250513,000000,21.64,21.64,21.5,21.54,2124,0
+FCEF.US,D,20250514,000000,21.68,21.7,21.491,21.59,21482,0
+FCEF.US,D,20250515,000000,21.565,21.64,21.4801,21.64,9147,0
+FCEF.US,D,20250516,000000,21.65,21.78,21.601,21.78,9763,0
+FCEF.US,D,20250519,000000,21.635,21.74,21.635,21.74,3172,0
+FCEF.US,D,20250520,000000,21.78,21.79,21.73,21.755,4039,0
+FCEF.US,D,20250521,000000,21.8,21.8,21.45,21.45,10010,0
+FCEF.US,D,20250522,000000,21.44,21.52,21.36,21.4662,4908,0
+FCEF.US,D,20250523,000000,21.42,21.53,21.3401,21.43,15359,0
+FCEF.US,D,20250527,000000,21.54,21.72,21.54,21.665,4510,0
+FCEF.US,D,20250528,000000,21.59,21.65,21.53,21.53,7650,0
+FCEF.US,D,20250529,000000,21.6,21.76,21.6,21.76,8973,0
+FCEF.US,D,20250530,000000,21.81,21.81,21.68,21.78,3312,0
+FCEF.US,D,20250602,000000,21.87,21.88,21.734,21.88,3879,0
+FCEF.US,D,20250603,000000,21.91,21.96,21.85,21.95,7691,0
+FCEF.US,D,20250604,000000,21.8801,21.99,21.88,21.97,7751,0
+FCEF.US,D,20250605,000000,21.915,22,21.8704,21.93,4177,0
+FCEF.US,D,20250606,000000,21.9965,22.04,21.93,21.95,3106,0
+FCEF.US,D,20250609,000000,22.0215,22.11,21.95,22.06,12424,0
+FCEF.US,D,20250610,000000,22.06,22.14,22.0585,22.085,18186,0
+FCEF.US,D,20250611,000000,22.05,22.05,21.962,21.98,12293,0
+FCEF.US,D,20250612,000000,21.965,22.09,21.965,22.09,3280,0
+FCEF.US,D,20250613,000000,22.06,22.06,21.9269,21.9269,11661,0
+FCEF.US,D,20250616,000000,22.028,22.06,21.92,22.01,16907,0
+FCEF.US,D,20250617,000000,22,22,21.82,21.82,9243,0
+FCEF.US,D,20250618,000000,21.925,21.969,21.8707,21.94,8212,0
+FCEF.US,D,20250620,000000,21.98,22,21.8,21.8,24875,0
+FCEF.US,D,20250623,000000,21.97,21.97,21.82,21.97,8940,0
+FCEF.US,D,20250624,000000,21.95,22.13,21.95,22.13,8225,0
+FCEF.US,D,20250625,000000,22.12,22.139,22.0315,22.05,12063,0
+FCEF.US,D,20250626,000000,22.1183,22.23,22.0959,22.1844,10020,0
+FCEF.US,D,20250627,000000,22.25,22.35,22.25,22.2922,6599,0
+FCEF.US,D,20250630,000000,22.41,22.46,22.3023,22.4234,12108,0
+FCEF.US,D,20250701,000000,22.4202,22.55,22.42,22.55,17182,0
+FCEF.US,D,20250702,000000,22.5399,22.55,22.5301,22.545,7252,0
+FCEF.US,D,20250703,000000,22.55,22.629,22.55,22.615,5487,0
+FCEF.US,D,20250707,000000,22.63,22.63,22.45,22.5,14840,0
+FCEF.US,D,20250708,000000,22.55,22.559,22.46,22.4941,3987,0
+FCEF.US,D,20250709,000000,22.5485,22.6,22.51,22.56,2811,0
+FCEF.US,D,20250710,000000,22.65,22.67,22.5685,22.63,12033,0
+FCEF.US,D,20250711,000000,22.4481,22.4875,22.4,22.42,18716,0
+FCEF.US,D,20250714,000000,22.5,22.5,22.415,22.49,5490,0
+FCEF.US,D,20250715,000000,22.51,22.54,22.4001,22.425,7873,0
+FCEF.US,D,20250716,000000,22.45,22.45,22.37,22.39,7523,0
+FCEF.US,D,20250717,000000,22.3555,22.43,22.3286,22.3801,3386,0
+FCEF.US,D,20250718,000000,22.43,22.43,22.31,22.365,5009,0
+FCEF.US,D,20250721,000000,22.321,22.46,22.321,22.385,4550,0
+FCEF.US,D,20250722,000000,22.49,22.51,22.37,22.4498,31010,0
+FCEF.US,D,20250723,000000,22.56,22.59,22.4618,22.5493,17457,0
+FCEF.US,D,20250724,000000,22.5467,22.62,22.5,22.545,13176,0
+FCEF.US,D,20250725,000000,22.62,22.63,22.54,22.555,8362,0
+FCEF.US,D,20250728,000000,22.66,22.66,22.5,22.54,10790,0
+FCEF.US,D,20250729,000000,22.62,22.62,22.5008,22.5363,17261,0
+FCEF.US,D,20250730,000000,22.555,22.6,22.51,22.535,10043,0
+FCEF.US,D,20250731,000000,22.63,22.64,22.51,22.535,12782,0
+FCEF.US,D,20250801,000000,22.56,22.56,22.3,22.36,13767,0
+FCEF.US,D,20250804,000000,22.4424,22.54,22.4424,22.535,9449,0
+FCEF.US,D,20250805,000000,22.55,22.55,22.41,22.47,4694,0
+FCEF.US,D,20250806,000000,22.57,22.57,22.4409,22.5,7150,0
+FCEF.US,D,20250807,000000,22.59,22.625,22.451,22.5,13124,0
+FCEF.US,D,20250808,000000,22.61,22.62,22.52,22.5477,6951,0
+FCEF.US,D,20250811,000000,22.56,22.6,22.491,22.525,10061,0
+FCEF.US,D,20250812,000000,22.4155,22.5,22.4155,22.46,5785,0
+FCEF.US,D,20250813,000000,22.58,22.65,22.54,22.59,19094,0
+FCEF.US,D,20250814,000000,22.62,22.64,22.501,22.575,13482,0
+FCEF.US,D,20250815,000000,22.64,22.6475,22.551,22.61,14942,0
+FCEF.US,D,20250818,000000,22.66,22.66,22.511,22.5799,13748,0
+FCEF.US,D,20250819,000000,22.65,22.6593,22.5,22.5656,36368,0
+FCEF.US,D,20250820,000000,22.51,22.62,22.4661,22.58,10416,0
+FCEF.US,D,20250821,000000,22.52,22.575,22.505,22.515,2602,0
+FCEF.US,D,20250822,000000,22.585,22.77,22.585,22.69,7500,0
+FCEF.US,D,20250825,000000,22.73,22.77,22.65,22.705,34893,0
+FCEF.US,D,20250826,000000,22.7324,22.7699,22.6504,22.6815,8856,0
+FCEF.US,D,20250827,000000,22.72,22.738,22.68,22.705,5404,0
+FCEF.US,D,20250828,000000,22.83,22.83,22.71,22.775,7831,0
+FCEF.US,D,20250829,000000,22.87,22.8999,22.77,22.805,3455,0
+FCEF.US,D,20250902,000000,22.85,22.85,22.7001,22.715,3888,0
+FCEF.US,D,20250903,000000,22.71,22.799,22.7,22.735,11093,0
+FCEF.US,D,20250904,000000,22.75,22.7999,22.75,22.7847,5935,0
+FCEF.US,D,20250905,000000,22.89,22.89,22.7875,22.8034,5928,0
+FCEF.US,D,20250908,000000,22.8,22.85,22.8,22.8106,19983,0
+FCEF.US,D,20250909,000000,22.88,22.92,22.8101,22.875,20986,0
+FCEF.US,D,20250910,000000,22.86,22.95,22.86,22.925,6501,0
+FCEF.US,D,20250911,000000,22.85,22.9,22.7708,22.845,26926,0
+FCEF.US,D,20250912,000000,22.89,22.91,22.79,22.845,6294,0
+FCEF.US,D,20250915,000000,22.85,22.92,22.8101,22.845,163396,0
+FCEF.US,D,20250916,000000,22.84,22.86,22.765,22.765,7068,0
+FCEF.US,D,20250917,000000,22.8213,22.87,22.77,22.8097,46138,0
+FCEF.US,D,20250918,000000,22.785,22.88,22.7501,22.85,16830,0
+FCEF.US,D,20250919,000000,22.74,22.9,22.74,22.845,7163,0
+FCEF.US,D,20250922,000000,22.71,22.96,22.71,22.84,29259,0
+FCEF.US,D,20250923,000000,22.78,22.93,22.78,22.835,17720,0
+FCEF.US,D,20250924,000000,22.94,22.94,22.771403,22.7928,6267,0
+FCEF.US,D,20250925,000000,22.82,22.82,22.655,22.655,7919,0
+FCEF.US,D,20250926,000000,22.58,22.76,22.58,22.6975,13686,0
+FCEF.US,D,20250929,000000,22.79,22.81,22.7,22.775,6761,0
+FCEF.US,D,20250930,000000,22.86,22.88,22.76,22.88,8351,0
+FCEF.US,D,20251001,000000,22.96,23.03,22.85,22.955,10344,0
+FCEF.US,D,20251002,000000,22.99,22.99,22.905,22.935,4241,0
+FCEF.US,D,20251003,000000,23.05,23.0847,22.97,23.06,11027,0
+FCEF.US,D,20251006,000000,23.11,23.11,22.98,23.05,12050,0
+FCEF.US,D,20251007,000000,23.0817,23.0817,23.0386,23.065,9316,0
+FCEF.US,D,20251008,000000,23.06,23.17,23.0512,23.13,9096,0
+FCEF.US,D,20251009,000000,23.1702,23.2155,23.06,23.06,11512,0
+FCEF.US,D,20251010,000000,23.17,23.17,22.7,22.7286,28742,0
+FCEF.US,D,20251013,000000,22.8052,22.8499,22.74,22.816,6852,0
+FCEF.US,D,20251014,000000,22.74,22.935,22.6422,22.705,3182,0
+FCEF.US,D,20251015,000000,22.84,22.899,22.731,22.795,29855,0
+FCEF.US,D,20251016,000000,22.86,22.86,22.6401,22.66,8353,0
+FCEF.US,D,20251017,000000,22.55,22.6289,22.55,22.585,1940,0
+FCEF.US,D,20251020,000000,22.58,22.6999,22.58,22.6722,27233,0
+FCEF.US,D,20251021,000000,22.74,22.77,22.705,22.735,11349,0
+FCEF.US,D,20251022,000000,22.79,22.79,22.6672,22.69,11287,0
+FCEF.US,D,20251023,000000,22.77,22.7717,22.67,22.735,10431,0
+FCEF.US,D,20251024,000000,22.8432,22.882,22.8432,22.85,1991,0
+FCEF.US,D,20251027,000000,22.91,22.95,22.87,22.935,13894,0
+FCEF.US,D,20251028,000000,23.01,23.01,22.8309,22.885,15729,0
+FCEF.US,D,20251029,000000,22.95,22.95,22.805,22.805,6765,0
+FCEF.US,D,20251030,000000,22.7612,22.8694,22.7612,22.7956,16211,0
+FCEF.US,D,20251031,000000,22.93,22.949,22.83,22.9,15207,0
+FCEF.US,D,20251103,000000,22.82,22.935,22.77,22.885,40298,0
+FCEF.US,D,20251104,000000,22.77,22.7899,22.65,22.67,6738,0
+FCEF.US,D,20251105,000000,22.77,22.77,22.67,22.725,7987,0
+FCEF.US,D,20251106,000000,22.81,22.81,22.635,22.6682,12187,0
+FCEF.US,D,20251107,000000,22.73,22.73,22.5001,22.6046,5906,0
+FCEF.US,D,20251110,000000,22.7715,22.83,22.72,22.8,10630,0
+FCEF.US,D,20251111,000000,22.73,22.9145,22.73,22.865,10742,0
+FCEF.US,D,20251112,000000,22.785,22.86,22.75,22.805,9608,0
+FCEF.US,D,20251113,000000,22.87,22.87,22.6316,22.6316,36814,0
+FCEF.US,D,20251114,000000,22.59,22.65,22.53,22.56,7632,0
+FCEF.US,D,20251117,000000,22.5585,22.58,22.44,22.4568,6756,0
+FCEF.US,D,20251118,000000,22.43,22.459,22.335,22.4039,7033,0
+FCEF.US,D,20251119,000000,22.33,22.43,22.33,22.38,1655,0
+FCEF.US,D,20251120,000000,22.4831,22.489,22.1803,22.1803,5754,0
+FCEF.US,D,20251121,000000,22.247573,22.3799,22.1702,22.3244,5036,0
+FCEF.US,D,20251124,000000,22.36,22.5264,22.31,22.5264,10728,0
+FCEF.US,D,20251125,000000,22.58,22.76,22.53,22.7096,12021,0
+FCEF.US,D,20251126,000000,22.7985,22.98,22.79,22.93,8546,0
+FCEF.US,D,20251128,000000,23.01,23.1,23,23.07,8667,0
+FCEF.US,D,20251201,000000,23.09,23.09,22.89,22.9301,14167,0
+FCEF.US,D,20251202,000000,23.06,23.06,22.8204,22.8896,9607,0
+FCEF.US,D,20251203,000000,22.97,23.01,22.9,22.955,10594,0
+FCEF.US,D,20251204,000000,23,23.04,22.93,22.9603,6313,0
+FCEF.US,D,20251205,000000,23.025,23.07,22.96,22.9708,6780,0
+FCEF.US,D,20251208,000000,22.93,22.98,22.87,22.9114,19748,0
+FCEF.US,D,20251209,000000,22.96,22.97,22.85,22.885,8170,0
+FCEF.US,D,20251210,000000,22.89,22.9482,22.859,22.915,19028,0
+FCEF.US,D,20251211,000000,22.8,22.86,22.7625,22.8429,20474,0
+FCEF.US,D,20251212,000000,22.82,22.82,22.62,22.675,15826,0
+FCEF.US,D,20251215,000000,22.7,22.79,22.62,22.655,17545,0
+FCEF.US,D,20251216,000000,22.75,22.75,22.5525,22.5775,14906,0
+FCEF.US,D,20251217,000000,22.69,22.69,22.49,22.4941,20617,0
+FCEF.US,D,20251218,000000,22.57,22.68,22.5301,22.59,6653,0
+FCEF.US,D,20251219,000000,22.52,22.75,22.52,22.6868,6873,0
+FCEF.US,D,20251222,000000,22.84,22.84,22.74,22.79,32594,0
+FCEF.US,D,20251223,000000,22.827,22.86,22.79,22.8228,23620,0
+FCEF.US,D,20251224,000000,22.93,22.9499,22.86,22.9248,5662,0
+FCEF.US,D,20251226,000000,23,23,22.914,22.9318,3309,0
+FCEF.US,D,20251229,000000,22.8901,22.959,22.89,22.9105,10175,0
+FCEF.US,D,20251230,000000,22.934,23.0599,22.934,22.99,6775,0
+FCEF.US,D,20251231,000000,23.05,23.06,22.9704,22.9704,4748,0
+FCEF.US,D,20260102,000000,22.97,23.01,22.94,22.9798,5524,0
+FCEF.US,D,20260105,000000,23.03,23.07,22.9516,23.045,16125,0
+FCEF.US,D,20260106,000000,23.11,23.2,23.0302,23.1458,52790,0
+FCEF.US,D,20260107,000000,23.2,23.2,23.06,23.06,16598,0
+FCEF.US,D,20260108,000000,23.11,23.3,23.09,23.1345,60708,0
+FCEF.US,D,20260109,000000,23.22,23.26,23.17,23.245,14429,0
+FCEF.US,D,20260112,000000,23.3,23.35,23.26,23.3041,13748,0
+FCEF.US,D,20260113,000000,23.28,23.28,23.22,23.2448,22717,0
+FCEF.US,D,20260114,000000,23.3,23.3,23.1908,23.2237,11477,0
+FCEF.US,D,20260115,000000,23.25,23.36,23.23,23.275,28904,0
+FCEF.US,D,20260116,000000,23.33,23.34,23.2083,23.245,18113,0
+FCEF.US,D,20260120,000000,23.02,23.1734,23.01,23.0485,8380,0
+FCEF.US,D,20260121,000000,23.2262,23.34,23.2003,23.2896,25824,0
+FCEF.US,D,20260122,000000,23.345,23.45,23.345,23.4037,7965,0
+FCEF.US,D,20260123,000000,23.49,23.49,23.32,23.4181,54105,0
+FCEF.US,D,20260126,000000,23.5,23.5,23.392,23.44,12610,0
+FCEF.US,D,20260127,000000,23.49,23.49,23.3601,23.4382,8286,0
+FCEF.US,D,20260128,000000,23.34,23.46,23.34,23.3856,10736,0
+FCEF.US,D,20260129,000000,23.51,23.53,23.36,23.4903,31469,0
+FCEF.US,D,20260130,000000,23.54,23.54,23.4,23.5102,12123,0
+FCEF.US,D,20260202,000000,23.38,23.56,23.38,23.51,19140,0
+FCEF.US,D,20260203,000000,23.51,23.58,23.47,23.5154,33071,0
+FCEF.US,D,20260204,000000,23.52,23.6,23.45,23.53,46536,0
+FCEF.US,D,20260205,000000,23.54,23.54,23.38,23.385,20518,0
+FCEF.US,D,20260206,000000,23.47,23.6159,23.4301,23.575,8236,0
+FCEF.US,D,20260209,000000,23.64,23.76,23.55,23.6851,17908,0
+FCEF.US,D,20260210,000000,23.64,23.82,23.64,23.74,14104,0
+FCEF.US,D,20260211,000000,23.74,23.859,23.67,23.75,36801,0
+FCEF.US,D,20260212,000000,23.8,23.81,23.59,23.7054,43788,0
+FCEF.US,D,20260213,000000,23.75,23.85,23.6873,23.7581,24564,0
+FCEF.US,D,20260217,000000,23.79,23.79,23.651,23.73,7649,0
+FCEF.US,D,20260218,000000,23.77,23.8481,23.691,23.76,28278,0
diff --git a/daily/us/nasdaq etfs/fdff.us.txt b/daily/us/nasdaq etfs/fdff.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..034644ba74719ddebdfda76028a802c1503dfee2
--- /dev/null
+++ b/daily/us/nasdaq etfs/fdff.us.txt	
@@ -0,0 +1,674 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDFF.US,D,20230613,000000,25.419,25.419,25.34,25.38,3420,0
+FDFF.US,D,20230614,000000,25.46,25.53,25.3,25.3975,2325,0
+FDFF.US,D,20230615,000000,25.36,25.6656,25.36,25.6656,901,0
+FDFF.US,D,20230616,000000,25.69,25.69,25.49,25.5,44280,0
+FDFF.US,D,20230620,000000,25.32,25.3405,25.259,25.3405,2107,0
+FDFF.US,D,20230621,000000,25.245,25.35,25.2007,25.3114,39809,0
+FDFF.US,D,20230622,000000,25.24,25.24,25.15,25.1734,680,0
+FDFF.US,D,20230623,000000,24.92,25.02,24.92,25.0144,2548,0
+FDFF.US,D,20230626,000000,25.1,25.1,24.8949,24.8949,5279,0
+FDFF.US,D,20230627,000000,24.9,25.1496,24.9,25.13,14136,0
+FDFF.US,D,20230628,000000,25.08,25.25,25.08,25.25,1739,0
+FDFF.US,D,20230629,000000,25.3401,25.39,25.25,25.39,5168,0
+FDFF.US,D,20230630,000000,25.43,25.71,25.43,25.6638,2739,0
+FDFF.US,D,20230703,000000,25.1,25.635,25.1,25.635,2846,0
+FDFF.US,D,20230705,000000,25.1,25.3601,25.1,25.33,2453,0
+FDFF.US,D,20230706,000000,24.94,25.0329,24.94,25.0329,712,0
+FDFF.US,D,20230707,000000,25.1833,25.1833,25.1833,25.1833,88,0
+FDFF.US,D,20230710,000000,25.35,25.38,25.35,25.38,442,0
+FDFF.US,D,20230711,000000,25.42,25.8099,25.42,25.78,2039,0
+FDFF.US,D,20230712,000000,26.08,26.1611,26.02,26.09,7986,0
+FDFF.US,D,20230713,000000,26.3692,26.49,26.29,26.49,3753,0
+FDFF.US,D,20230714,000000,26.53,26.53,26.415,26.42,1878,0
+FDFF.US,D,20230717,000000,26.555,26.79,26.555,26.79,1649,0
+FDFF.US,D,20230718,000000,26.7,26.93,26.7,26.93,1871,0
+FDFF.US,D,20230719,000000,26.92,27.1199,26.92,27,4052,0
+FDFF.US,D,20230720,000000,26.86,26.907,26.82,26.907,1571,0
+FDFF.US,D,20230721,000000,26.91,26.9861,26.91,26.9861,2774,0
+FDFF.US,D,20230724,000000,26.93,27.065,26.93,27.0501,3875,0
+FDFF.US,D,20230725,000000,27.04,27.1,27.04,27.045,1714,0
+FDFF.US,D,20230726,000000,27.129,27.129,27.04,27.0731,1248,0
+FDFF.US,D,20230727,000000,27.06,27.06,26.7091,26.7202,1325,0
+FDFF.US,D,20230728,000000,26.995,27,26.71,26.865,10077,0
+FDFF.US,D,20230731,000000,27,27,26.95,26.95,1125,0
+FDFF.US,D,20230801,000000,26.8,26.88,26.79,26.88,2189,0
+FDFF.US,D,20230802,000000,26.43,26.505,26.4,26.4,846,0
+FDFF.US,D,20230803,000000,26.32,26.4599,26.32,26.447,1015,0
+FDFF.US,D,20230804,000000,26.74,26.7637,26.4756,26.4756,491,0
+FDFF.US,D,20230807,000000,26.66,26.7137,26.66,26.7137,343,0
+FDFF.US,D,20230808,000000,26.31,26.391,26.19,26.391,1787,0
+FDFF.US,D,20230809,000000,26.3,26.4152,26.2797,26.2797,1102,0
+FDFF.US,D,20230810,000000,26.31,26.31,26.2094,26.2094,889,0
+FDFF.US,D,20230811,000000,26.13,26.2,26.13,26.14,1506,0
+FDFF.US,D,20230814,000000,26,26.21,25.97,26.21,1054,0
+FDFF.US,D,20230815,000000,26,26,25.86,25.98,2557,0
+FDFF.US,D,20230816,000000,26.55,26.57,26.34,26.34,1109,0
+FDFF.US,D,20230817,000000,25.87,25.87,25.61,25.61,788,0
+FDFF.US,D,20230818,000000,25.59,25.73,25.56,25.705,3653,0
+FDFF.US,D,20230821,000000,25.4106,25.6085,25.4106,25.55,2435,0
+FDFF.US,D,20230822,000000,25.47,25.5164,25.47,25.4851,3686,0
+FDFF.US,D,20230823,000000,25.7,25.7794,25.7,25.7794,208,0
+FDFF.US,D,20230824,000000,25.78,25.78,25.5792,25.5792,478,0
+FDFF.US,D,20230825,000000,25.62,25.81,25.62,25.7559,868,0
+FDFF.US,D,20230828,000000,25.82,25.99,25.82,25.9801,1197,0
+FDFF.US,D,20230829,000000,26.27,26.3444,26.27,26.3444,252,0
+FDFF.US,D,20230830,000000,26.4902,26.54,26.4902,26.51,2255,0
+FDFF.US,D,20230831,000000,26.54,26.585,26.5344,26.5344,2470,0
+FDFF.US,D,20230901,000000,26.61,26.62,26.54,26.62,2792,0
+FDFF.US,D,20230905,000000,26.5128,26.5128,26.3951,26.3951,7609,0
+FDFF.US,D,20230906,000000,26.27,26.27,26.2097,26.265,754,0
+FDFF.US,D,20230907,000000,26.19,26.2004,26.19,26.2004,386,0
+FDFF.US,D,20230908,000000,26.14,26.17,26.03,26.0624,2340,0
+FDFF.US,D,20230911,000000,26.14,26.2399,26.14,26.2135,1126,0
+FDFF.US,D,20230912,000000,26.15,26.2179,26.15,26.2179,460,0
+FDFF.US,D,20230913,000000,26.24,26.24,26.11,26.11,1274,0
+FDFF.US,D,20230914,000000,26.11,26.3193,26.11,26.27,3116,0
+FDFF.US,D,20230915,000000,26.26,26.26,26.09,26.09,5388,0
+FDFF.US,D,20230918,000000,26.11,26.11,26.03,26.03,1764,0
+FDFF.US,D,20230919,000000,26,26,25.82,25.88,2667,0
+FDFF.US,D,20230920,000000,26.02,26.06,25.74,25.74,1023,0
+FDFF.US,D,20230921,000000,25.27,25.29,25.17,25.17,1288,0
+FDFF.US,D,20230922,000000,25.31,25.3201,25.18,25.18,2002,0
+FDFF.US,D,20230925,000000,24.98,25.12,24.98,25.12,1285,0
+FDFF.US,D,20230926,000000,25,25,24.76,24.7895,3094,0
+FDFF.US,D,20230927,000000,24.84,24.84,24.6,24.76,2625,0
+FDFF.US,D,20230928,000000,24.92,25.08,24.88,25.05,2944,0
+FDFF.US,D,20230929,000000,25.24,25.24,24.9738,24.9738,341,0
+FDFF.US,D,20231002,000000,24.88,24.88,24.64,24.68,1794,0
+FDFF.US,D,20231003,000000,24.51,24.51,24.2,24.2,4554,0
+FDFF.US,D,20231004,000000,24.31,24.49,24.31,24.49,1934,0
+FDFF.US,D,20231005,000000,24.48,24.6132,24.44,24.6132,497,0
+FDFF.US,D,20231006,000000,24.48,24.87,24.48,24.87,788,0
+FDFF.US,D,20231009,000000,24.62,24.83,24.58,24.83,1014,0
+FDFF.US,D,20231010,000000,25.21,25.2237,25.14,25.14,2165,0
+FDFF.US,D,20231011,000000,25.2,25.2,25.2,25.2,112,0
+FDFF.US,D,20231012,000000,24.8651,24.8651,24.8651,24.8651,124,0
+FDFF.US,D,20231013,000000,24.51,24.54,24.45,24.54,2674,0
+FDFF.US,D,20231016,000000,24.64,24.899,24.64,24.86,3318,0
+FDFF.US,D,20231017,000000,25.05,25.05,24.96,25,435,0
+FDFF.US,D,20231018,000000,24.645,24.645,24.52,24.53,1196,0
+FDFF.US,D,20231019,000000,24.37,24.37,24.22,24.22,636,0
+FDFF.US,D,20231020,000000,24,24.0942,23.94,23.9736,1522,0
+FDFF.US,D,20231023,000000,24.0078,24.0078,24.0078,24.0078,99,0
+FDFF.US,D,20231024,000000,24.02,24.02,24.02,24.02,171,0
+FDFF.US,D,20231025,000000,23.68,23.68,23.51,23.51,269,0
+FDFF.US,D,20231026,000000,23.5,23.519,23.39,23.39,2890,0
+FDFF.US,D,20231027,000000,23.4,23.4,23.4,23.4,327,0
+FDFF.US,D,20231030,000000,23.53,23.6712,23.53,23.6712,2359,0
+FDFF.US,D,20231031,000000,23.71,23.8402,23.71,23.8402,507,0
+FDFF.US,D,20231101,000000,23.99,24.07,23.99,24.07,626,0
+FDFF.US,D,20231102,000000,24.3683,24.56,24.3683,24.56,813,0
+FDFF.US,D,20231103,000000,24.98,24.98,24.97,24.97,382,0
+FDFF.US,D,20231106,000000,24.8196,24.83,24.7427,24.83,8959,0
+FDFF.US,D,20231107,000000,24.7698,24.83,24.713,24.83,2716,0
+FDFF.US,D,20231108,000000,24.6,25.03,24.6,25.01,8496,0
+FDFF.US,D,20231109,000000,25.25,25.25,25.02,25.02,1250,0
+FDFF.US,D,20231110,000000,25.03,25.18,25.03,25.18,443,0
+FDFF.US,D,20231113,000000,25.16,25.409,25.16,25.35,8929,0
+FDFF.US,D,20231114,000000,26.01,26.2302,26,26.14,3245,0
+FDFF.US,D,20231115,000000,26.22,26.37,26.14,26.1448,1800,0
+FDFF.US,D,20231116,000000,26.09,26.09,25.941,26.08,1713,0
+FDFF.US,D,20231117,000000,26.23,26.23,26.19,26.2,3381,0
+FDFF.US,D,20231120,000000,26.48,26.52,26.48,26.5,1334,0
+FDFF.US,D,20231121,000000,26.3748,26.42,26.3748,26.42,576,0
+FDFF.US,D,20231122,000000,26.41,26.5252,26.4,26.4684,3539,0
+FDFF.US,D,20231124,000000,26.6,26.685,26.6,26.6675,1104,0
+FDFF.US,D,20231127,000000,26.57,26.64,26.57,26.64,577,0
+FDFF.US,D,20231128,000000,26.6852,26.84,26.6852,26.81,1613,0
+FDFF.US,D,20231129,000000,27.01,27.065,26.8964,26.8964,2228,0
+FDFF.US,D,20231130,000000,26.9,26.95,26.79,26.95,13074,0
+FDFF.US,D,20231201,000000,27.08,27.32,27.05,27.32,2358,0
+FDFF.US,D,20231204,000000,27.21,27.35,27.2,27.235,1053,0
+FDFF.US,D,20231205,000000,27.175,27.25,27.1701,27.25,597,0
+FDFF.US,D,20231206,000000,27.36,27.36,27.09,27.09,4986,0
+FDFF.US,D,20231207,000000,27.165,27.2397,27.14,27.2397,1262,0
+FDFF.US,D,20231208,000000,27.2,27.48,27.2,27.48,3061,0
+FDFF.US,D,20231211,000000,27.48,27.75,27.48,27.75,4704,0
+FDFF.US,D,20231212,000000,27.7776,27.93,27.7776,27.93,3058,0
+FDFF.US,D,20231213,000000,27.88,28.48,27.85,28.48,4676,0
+FDFF.US,D,20231214,000000,28.74,28.855,28.53,28.7,5132,0
+FDFF.US,D,20231215,000000,28.395,28.44,28.35,28.36,2444,0
+FDFF.US,D,20231218,000000,28.43,28.57,28.43,28.49,3931,0
+FDFF.US,D,20231219,000000,28.89,28.93,28.83,28.86,5251,0
+FDFF.US,D,20231220,000000,28.8,28.92,28.32,28.32,3234,0
+FDFF.US,D,20231221,000000,28.56,28.74,28.56,28.74,1424,0
+FDFF.US,D,20231222,000000,28.76,28.9737,28.76,28.91,4241,0
+FDFF.US,D,20231226,000000,28.9,29.03,28.9,29.03,4301,0
+FDFF.US,D,20231227,000000,29.02,29.2801,29.02,29.28,3344,0
+FDFF.US,D,20231228,000000,29.36,29.36,29.27,29.35,15536,0
+FDFF.US,D,20231229,000000,29.35,29.35,29.13,29.13,2184,0
+FDFF.US,D,20240102,000000,28.83,28.83,28.5901,28.6184,1529,0
+FDFF.US,D,20240103,000000,28.275,28.275,28.2,28.21,1294,0
+FDFF.US,D,20240104,000000,28.4114,28.4452,28.3,28.3,1242,0
+FDFF.US,D,20240105,000000,28.22,28.46,28.22,28.3,3067,0
+FDFF.US,D,20240108,000000,28.49,28.92,28.49,28.92,1626,0
+FDFF.US,D,20240109,000000,28.665,28.68,28.62,28.62,1733,0
+FDFF.US,D,20240110,000000,28.7,28.7,28.64,28.64,698,0
+FDFF.US,D,20240111,000000,28.69,28.76,28.4812,28.59,667,0
+FDFF.US,D,20240112,000000,28.6954,28.6954,28.62,28.62,1033,0
+FDFF.US,D,20240116,000000,28.48,28.48,28.43,28.44,830,0
+FDFF.US,D,20240117,000000,28.18,28.27,28.11,28.27,1474,0
+FDFF.US,D,20240118,000000,28.33,28.33,28.33,28.33,281,0
+FDFF.US,D,20240119,000000,28.37,28.6,28.34,28.6,2477,0
+FDFF.US,D,20240122,000000,28.87,28.8952,28.71,28.71,2555,0
+FDFF.US,D,20240123,000000,28.72,28.72,28.61,28.72,4601,0
+FDFF.US,D,20240124,000000,28.86,28.8601,28.6,28.6,5232,0
+FDFF.US,D,20240125,000000,28.68,28.7098,28.56,28.61,2305,0
+FDFF.US,D,20240126,000000,28.75,28.7763,28.72,28.72,1297,0
+FDFF.US,D,20240129,000000,28.59,28.91,28.59,28.91,4163,0
+FDFF.US,D,20240130,000000,28.86,28.93,28.79,28.79,6407,0
+FDFF.US,D,20240131,000000,28.36,28.36,28.36,28.36,67,0
+FDFF.US,D,20240201,000000,28.54,28.75,28.54,28.75,1525,0
+FDFF.US,D,20240202,000000,28.52,28.8,28.52,28.73,2363,0
+FDFF.US,D,20240205,000000,28.64,28.64,28.36,28.36,2387,0
+FDFF.US,D,20240206,000000,28.3809,28.51,28.36,28.51,943,0
+FDFF.US,D,20240207,000000,28.5,28.65,28.5,28.59,1564,0
+FDFF.US,D,20240208,000000,28.84,29.3331,28.84,29.3,10709,0
+FDFF.US,D,20240209,000000,29.35,29.63,29.35,29.63,2878,0
+FDFF.US,D,20240212,000000,29.95,30.05,29.9,29.95,10244,0
+FDFF.US,D,20240213,000000,29.47,29.48,29.14,29.28,12993,0
+FDFF.US,D,20240214,000000,29.645,29.88,29.56,29.86,9989,0
+FDFF.US,D,20240215,000000,30.13,30.28,30.1,30.28,9759,0
+FDFF.US,D,20240216,000000,30.32,30.4,30.17,30.1722,4763,0
+FDFF.US,D,20240220,000000,29.92,29.98,29.88,29.98,1156,0
+FDFF.US,D,20240221,000000,29.95,29.95,29.67,29.81,10244,0
+FDFF.US,D,20240222,000000,30.195,30.3385,30.195,30.3385,5109,0
+FDFF.US,D,20240223,000000,30.49,30.57,30.41,30.46,7539,0
+FDFF.US,D,20240226,000000,30.44,30.68,30.44,30.6372,4495,0
+FDFF.US,D,20240227,000000,30.78,30.93,30.78,30.93,2402,0
+FDFF.US,D,20240228,000000,31.1,31.35,31.1,31.2,3116,0
+FDFF.US,D,20240229,000000,31.43,31.43,31.2946,31.34,2896,0
+FDFF.US,D,20240301,000000,31.36,31.55,31.3599,31.5192,8138,0
+FDFF.US,D,20240304,000000,31.5,31.685,31.5,31.6,2901,0
+FDFF.US,D,20240305,000000,31.65,31.65,31.1655,31.2,3899,0
+FDFF.US,D,20240306,000000,31.56,31.67,31.4999,31.5397,6115,0
+FDFF.US,D,20240307,000000,31.8,31.8,31.7,31.7687,2866,0
+FDFF.US,D,20240308,000000,31.918,32.12,31.779,31.89,4059,0
+FDFF.US,D,20240311,000000,31.8535,32.0589,31.8535,31.86,5037,0
+FDFF.US,D,20240312,000000,31.89,32.2,31.721,32.1535,4008,0
+FDFF.US,D,20240313,000000,32.23,32.42,32.23,32.31,3074,0
+FDFF.US,D,20240314,000000,32.03,32.03,31.734,31.8261,3386,0
+FDFF.US,D,20240315,000000,31.76,31.76,31.74,31.74,817,0
+FDFF.US,D,20240318,000000,31.8,31.82,31.75,31.75,1098,0
+FDFF.US,D,20240319,000000,31.35,31.54,31.2151,31.45,5646,0
+FDFF.US,D,20240320,000000,31.49,32.16,31.49,32.16,2605,0
+FDFF.US,D,20240321,000000,32.38,32.585,32.35,32.48,4559,0
+FDFF.US,D,20240322,000000,32.38,32.38,32,32,3434,0
+FDFF.US,D,20240325,000000,32.13,32.15,32.0553,32.0553,1085,0
+FDFF.US,D,20240326,000000,32.09,32.23,32.06,32.06,1872,0
+FDFF.US,D,20240327,000000,32.32,32.35,32.1,32.245,1696,0
+FDFF.US,D,20240328,000000,32.32,32.345,32.22,32.22,4109,0
+FDFF.US,D,20240401,000000,32.28,32.28,31.875,31.9193,3662,0
+FDFF.US,D,20240402,000000,31.47,31.55,31.36,31.55,3186,0
+FDFF.US,D,20240403,000000,31.79,31.79,31.75,31.76,2504,0
+FDFF.US,D,20240404,000000,32.02,32.02,31.36,31.56,1543,0
+FDFF.US,D,20240405,000000,31.4164,31.51,31.4164,31.45,2449,0
+FDFF.US,D,20240408,000000,31.4801,31.84,31.48,31.75,4690,0
+FDFF.US,D,20240409,000000,31.75,31.7501,31.54,31.68,1270,0
+FDFF.US,D,20240410,000000,31.22,31.22,31.03,31.15,1832,0
+FDFF.US,D,20240411,000000,31.14,31.285,30.91,31.22,2189,0
+FDFF.US,D,20240412,000000,30.96,30.96,30.5,30.55,2978,0
+FDFF.US,D,20240415,000000,30.78,30.78,30,30.08,3609,0
+FDFF.US,D,20240416,000000,29.96,29.96,29.72,29.7514,3722,0
+FDFF.US,D,20240417,000000,29.9,29.9,29.7609,29.7609,587,0
+FDFF.US,D,20240418,000000,29.74,30.0042,29.63,29.63,1054,0
+FDFF.US,D,20240419,000000,29.53,29.53,29.53,29.53,806,0
+FDFF.US,D,20240422,000000,29.76,29.9397,29.76,29.9397,1123,0
+FDFF.US,D,20240423,000000,29.97,30.3651,29.97,30.3651,1236,0
+FDFF.US,D,20240424,000000,30.14,30.23,30.12,30.1641,2189,0
+FDFF.US,D,20240425,000000,29.64,29.72,29.57,29.72,2565,0
+FDFF.US,D,20240426,000000,29.62,29.86,29.62,29.8,1180,0
+FDFF.US,D,20240429,000000,29.76,29.86,29.66,29.69,7047,0
+FDFF.US,D,20240430,000000,29.69,29.69,29.22,29.22,3529,0
+FDFF.US,D,20240501,000000,29.05,29.5001,29.05,29.1,2460,0
+FDFF.US,D,20240502,000000,29.4857,29.4857,29.4857,29.4857,544,0
+FDFF.US,D,20240503,000000,29.68,29.72,29.65,29.65,1917,0
+FDFF.US,D,20240506,000000,29.95,30.17,29.95,30.17,1586,0
+FDFF.US,D,20240507,000000,30.28,30.33,30.28,30.28,2395,0
+FDFF.US,D,20240508,000000,30.01,30.16,30,30.16,1411,0
+FDFF.US,D,20240509,000000,30.16,30.315,30.15,30.315,2008,0
+FDFF.US,D,20240510,000000,30.37,30.37,30.2243,30.2243,654,0
+FDFF.US,D,20240513,000000,30.2601,30.2601,30.15,30.15,1901,0
+FDFF.US,D,20240514,000000,30.36,30.3752,30.2657,30.35,1789,0
+FDFF.US,D,20240515,000000,30.35,30.55,30.35,30.55,1116,0
+FDFF.US,D,20240516,000000,30.5101,30.5607,30.4785,30.4785,1217,0
+FDFF.US,D,20240517,000000,30.5599,30.5684,30.45,30.5684,1931,0
+FDFF.US,D,20240520,000000,30.54,30.72,30.54,30.72,3511,0
+FDFF.US,D,20240521,000000,30.51,30.5746,30.51,30.5746,267,0
+FDFF.US,D,20240522,000000,30.3932,30.3932,30.3932,30.3932,51,0
+FDFF.US,D,20240523,000000,30.25,30.3,29.9699,30.005,4510,0
+FDFF.US,D,20240524,000000,30.26,30.4434,30.26,30.4434,2467,0
+FDFF.US,D,20240528,000000,30.36,30.37,30.24,30.24,4633,0
+FDFF.US,D,20240529,000000,29.89,29.9243,29.82,29.82,1613,0
+FDFF.US,D,20240530,000000,30.1,30.1,29.9023,29.9023,4215,0
+FDFF.US,D,20240531,000000,29.78,29.8999,29.77,29.8999,1402,0
+FDFF.US,D,20240603,000000,29.98,29.98,29.71,29.97,1171,0
+FDFF.US,D,20240604,000000,29.89,29.9369,29.89,29.9369,493,0
+FDFF.US,D,20240605,000000,30.04,30.19,30.03,30.1748,3302,0
+FDFF.US,D,20240606,000000,30.1939,30.1939,30.1939,30.1939,144,0
+FDFF.US,D,20240607,000000,30.17,30.21,29.9831,29.9831,794,0
+FDFF.US,D,20240610,000000,29.86,30.0459,29.86,30.0459,12704,0
+FDFF.US,D,20240611,000000,29.6857,29.76,29.6857,29.72,2121,0
+FDFF.US,D,20240612,000000,30.38,30.39,30.11,30.11,699,0
+FDFF.US,D,20240613,000000,29.99,29.99,29.53,29.63,2543,0
+FDFF.US,D,20240614,000000,29.4099,29.4589,29.4,29.4589,1347,0
+FDFF.US,D,20240617,000000,29.34,29.6537,29.34,29.6422,1807,0
+FDFF.US,D,20240618,000000,29.6806,29.6806,29.58,29.58,2533,0
+FDFF.US,D,20240620,000000,29.605,29.7235,29.57,29.7235,2347,0
+FDFF.US,D,20240621,000000,29.43,29.43,29.43,29.43,335,0
+FDFF.US,D,20240624,000000,29.57,29.75,29.57,29.66,4643,0
+FDFF.US,D,20240625,000000,29.61,29.6101,29.52,29.52,954,0
+FDFF.US,D,20240626,000000,29.415,29.5245,29.415,29.51,1146,0
+FDFF.US,D,20240627,000000,29.56,29.6366,29.535,29.6366,1040,0
+FDFF.US,D,20240628,000000,29.71,29.71,29.6,29.6,1499,0
+FDFF.US,D,20240701,000000,29.62,29.6904,29.51,29.5648,920,0
+FDFF.US,D,20240702,000000,29.579,29.72,29.55,29.72,2048,0
+FDFF.US,D,20240703,000000,29.78,29.8344,29.78,29.8344,1334,0
+FDFF.US,D,20240705,000000,29.6857,29.9658,29.6857,29.9658,1399,0
+FDFF.US,D,20240708,000000,30,30,29.9434,29.9434,256,0
+FDFF.US,D,20240709,000000,29.86,29.86,29.86,29.86,103,0
+FDFF.US,D,20240710,000000,29.9084,29.91,29.8,29.91,2857,0
+FDFF.US,D,20240711,000000,30.33,30.49,30.33,30.44,3539,0
+FDFF.US,D,20240712,000000,30.95,30.95,30.7961,30.7961,3019,0
+FDFF.US,D,20240715,000000,31.1096,31.21,31.1096,31.21,618,0
+FDFF.US,D,20240716,000000,31.65,31.83,31.65,31.83,738,0
+FDFF.US,D,20240717,000000,31.58,31.7834,31.58,31.7834,1523,0
+FDFF.US,D,20240718,000000,31.71,32,31.47,31.47,2222,0
+FDFF.US,D,20240719,000000,31.55,31.55,31.55,31.55,385,0
+FDFF.US,D,20240722,000000,31.5953,31.82,31.5953,31.82,636,0
+FDFF.US,D,20240723,000000,31.64,31.91,31.64,31.7,2002,0
+FDFF.US,D,20240724,000000,31.52,31.52,31.0697,31.0697,8048,0
+FDFF.US,D,20240725,000000,31,31.28,30.89,31.1792,1790,0
+FDFF.US,D,20240726,000000,31.6501,31.79,31.6501,31.79,703,0
+FDFF.US,D,20240729,000000,31.6799,31.6799,31.59,31.65,1393,0
+FDFF.US,D,20240730,000000,31.78,31.89,31.78,31.89,1534,0
+FDFF.US,D,20240731,000000,31.9,31.9,31.71,31.71,865,0
+FDFF.US,D,20240801,000000,31,31,30.76,30.76,354,0
+FDFF.US,D,20240802,000000,30.4,30.615,30.24,30.47,1185,0
+FDFF.US,D,20240805,000000,29.15,29.8075,29.09,29.4,8205,0
+FDFF.US,D,20240806,000000,29.64,29.96,29.48,29.76,3487,0
+FDFF.US,D,20240807,000000,30.21,30.21,29.73,29.73,990,0
+FDFF.US,D,20240808,000000,30.1917,30.42,30.11,30.42,2798,0
+FDFF.US,D,20240809,000000,30.54,30.54,30.375,30.4636,872,0
+FDFF.US,D,20240812,000000,30.48,30.48,30.27,30.27,2356,0
+FDFF.US,D,20240813,000000,30.38,30.81,30.38,30.7929,3582,0
+FDFF.US,D,20240814,000000,30.79,30.8837,30.79,30.87,1299,0
+FDFF.US,D,20240815,000000,31.34,31.4401,31.34,31.38,1126,0
+FDFF.US,D,20240816,000000,31.41,31.65,31.41,31.65,559,0
+FDFF.US,D,20240819,000000,31.66,31.85,31.66,31.85,643,0
+FDFF.US,D,20240820,000000,31.79,31.79,31.625,31.69,1361,0
+FDFF.US,D,20240821,000000,31.75,31.85,31.5801,31.85,1895,0
+FDFF.US,D,20240822,000000,31.86,31.86,31.73,31.73,391,0
+FDFF.US,D,20240823,000000,31.9,32.32,31.9,32.32,3643,0
+FDFF.US,D,20240826,000000,32.5,32.5,32.34,32.34,2954,0
+FDFF.US,D,20240827,000000,32.48,32.5,32.48,32.5,713,0
+FDFF.US,D,20240828,000000,32.5,32.5,32.19,32.27,848,0
+FDFF.US,D,20240829,000000,32.8,32.8,32.649,32.649,968,0
+FDFF.US,D,20240830,000000,32.87,32.87,32.82,32.84,1004,0
+FDFF.US,D,20240903,000000,32.54,32.54,32.31,32.31,1237,0
+FDFF.US,D,20240904,000000,32.21,32.35,32.21,32.26,1017,0
+FDFF.US,D,20240905,000000,32.195,32.195,31.95,32.11,1295,0
+FDFF.US,D,20240906,000000,31.6053,31.62,31.5945,31.62,597,0
+FDFF.US,D,20240909,000000,32.03,32.049,31.96,31.96,1053,0
+FDFF.US,D,20240910,000000,31.8601,31.8601,31.84,31.84,250,0
+FDFF.US,D,20240911,000000,31.76,31.94,31.76,31.91,2156,0
+FDFF.US,D,20240912,000000,31.98,32.27,31.98,32.27,1079,0
+FDFF.US,D,20240913,000000,32.44,32.68,32.44,32.57,2169,0
+FDFF.US,D,20240916,000000,32.66,32.8133,32.58,32.8133,497,0
+FDFF.US,D,20240917,000000,32.85,32.85,32.83,32.83,366,0
+FDFF.US,D,20240918,000000,32.85,33,32.79,32.79,595,0
+FDFF.US,D,20240919,000000,33.2601,33.35,33.2601,33.34,815,0
+FDFF.US,D,20240920,000000,33.1243,33.1243,33.07,33.07,346,0
+FDFF.US,D,20240923,000000,33.185,33.28,33.185,33.23,1443,0
+FDFF.US,D,20240924,000000,33.01,33.1,33.0099,33.06,824,0
+FDFF.US,D,20240925,000000,33.1,33.1,32.78,32.78,1334,0
+FDFF.US,D,20240926,000000,32.98,33.0046,32.975,33,1551,0
+FDFF.US,D,20240927,000000,33.25,33.3212,33.15,33.15,1428,0
+FDFF.US,D,20240930,000000,33.1594,33.22,33.0101,33.22,560,0
+FDFF.US,D,20241001,000000,32.865,33.0199,32.845,32.88,903,0
+FDFF.US,D,20241002,000000,33.0016,33.0688,33.0016,33.005,992,0
+FDFF.US,D,20241003,000000,32.86,32.885,32.84,32.885,1304,0
+FDFF.US,D,20241004,000000,33.2,33.33,33.2,33.33,545,0
+FDFF.US,D,20241007,000000,33.44,33.44,32.85,33.025,2011,0
+FDFF.US,D,20241008,000000,33.11,33.34,33.11,33.34,732,0
+FDFF.US,D,20241009,000000,33.4,33.4337,33.39,33.39,666,0
+FDFF.US,D,20241010,000000,33.38,33.4,33.325,33.4,693,0
+FDFF.US,D,20241011,000000,33.39,33.94,33.39,33.94,1986,0
+FDFF.US,D,20241014,000000,34,34.1774,34,34.1774,1043,0
+FDFF.US,D,20241015,000000,34.34,34.415,34.28,34.29,1568,0
+FDFF.US,D,20241016,000000,34.37,34.54,34.3699,34.54,1270,0
+FDFF.US,D,20241017,000000,34.6,34.75,34.6,34.69,2049,0
+FDFF.US,D,20241018,000000,34.94,35.04,34.94,35.04,3535,0
+FDFF.US,D,20241021,000000,35.04,35.04,34.75,34.75,597,0
+FDFF.US,D,20241022,000000,34.53,34.6,34.52,34.6,3154,0
+FDFF.US,D,20241023,000000,34.35,34.54,34.15,34.27,916,0
+FDFF.US,D,20241024,000000,34.61,34.61,34.3,34.54,585,0
+FDFF.US,D,20241025,000000,34.46,34.72,34.27,34.27,1183,0
+FDFF.US,D,20241028,000000,34.37,34.76,34.37,34.76,704,0
+FDFF.US,D,20241029,000000,34.82,34.8257,34.72,34.72,1497,0
+FDFF.US,D,20241030,000000,35.0315,35.05,34.7,34.76,8910,0
+FDFF.US,D,20241031,000000,34.76,34.76,34.14,34.14,2348,0
+FDFF.US,D,20241101,000000,34.28,34.28,34.015,34.015,2285,0
+FDFF.US,D,20241104,000000,34.02,34.109,33.99,33.99,2860,0
+FDFF.US,D,20241105,000000,34.1363,34.46,34.1363,34.46,1603,0
+FDFF.US,D,20241106,000000,35.88,35.89,35.5429,35.89,4877,0
+FDFF.US,D,20241107,000000,35.67,36,35.67,35.88,3940,0
+FDFF.US,D,20241108,000000,36.16,36.51,36.16,36.51,3512,0
+FDFF.US,D,20241111,000000,36.86,37.7354,36.86,37.7354,10385,0
+FDFF.US,D,20241112,000000,37.74,37.74,37.1737,37.39,10360,0
+FDFF.US,D,20241113,000000,37.6167,37.67,36.91,36.91,2724,0
+FDFF.US,D,20241114,000000,37,37.21,36.87,36.87,5894,0
+FDFF.US,D,20241115,000000,36.64,36.765,36.575,36.72,5548,0
+FDFF.US,D,20241118,000000,36.7778,37.18,36.7778,37.18,2785,0
+FDFF.US,D,20241119,000000,36.98,37.57,36.941,37.57,3773,0
+FDFF.US,D,20241120,000000,37.72,37.72,37.361,37.63,2414,0
+FDFF.US,D,20241121,000000,38.01,38.0276,37.7007,37.7007,3876,0
+FDFF.US,D,20241122,000000,37.935,38.52,37.935,38.3642,3811,0
+FDFF.US,D,20241125,000000,39.45,39.45,38.709,38.9676,9109,0
+FDFF.US,D,20241126,000000,38.81,38.81,38.66,38.67,9053,0
+FDFF.US,D,20241127,000000,39.03,39.0301,38.855,38.9717,6983,0
+FDFF.US,D,20241129,000000,39.25,39.25,38.94,39.0126,9830,0
+FDFF.US,D,20241202,000000,39.25,39.25,38.81,38.88,7170,0
+FDFF.US,D,20241203,000000,39.01,39.01,38.74,38.8428,5956,0
+FDFF.US,D,20241204,000000,38.98,39.005,38.7245,38.9644,7162,0
+FDFF.US,D,20241205,000000,39.24,39.24,38.7784,38.7784,3865,0
+FDFF.US,D,20241206,000000,38.91,39.14,38.91,39.14,6892,0
+FDFF.US,D,20241209,000000,39.53,39.53,38.5449,38.5449,9486,0
+FDFF.US,D,20241210,000000,38.49,38.69,38.42,38.42,7006,0
+FDFF.US,D,20241211,000000,38.655,38.96,38.655,38.89,12734,0
+FDFF.US,D,20241212,000000,38.95,38.95,38.6623,38.6623,8996,0
+FDFF.US,D,20241213,000000,38.68,38.68,38.475,38.5155,5369,0
+FDFF.US,D,20241216,000000,38.55,39.01,38.55,38.8936,18764,0
+FDFF.US,D,20241217,000000,38.92,38.92,38.65,38.7156,12511,0
+FDFF.US,D,20241218,000000,38.73,38.77,37.1,37.1,13195,0
+FDFF.US,D,20241219,000000,37.38,37.38,37.105,37.1138,10767,0
+FDFF.US,D,20241220,000000,37.1038,37.6952,37.07,37.4514,4733,0
+FDFF.US,D,20241223,000000,37.5,37.5,36.98,37.3802,4994,0
+FDFF.US,D,20241224,000000,37.5,37.8518,37.486,37.8518,2704,0
+FDFF.US,D,20241226,000000,38,38,37.7455,37.9625,8880,0
+FDFF.US,D,20241227,000000,37.4643,37.56,37.4,37.5,2298,0
+FDFF.US,D,20241230,000000,37.13,37.18,36.74,36.93,25918,0
+FDFF.US,D,20241231,000000,37.1301,37.1301,36.83,36.9375,3291,0
+FDFF.US,D,20250102,000000,37.22,37.22,36.803,36.91,3089,0
+FDFF.US,D,20250103,000000,37.28,37.54,37.228,37.54,4602,0
+FDFF.US,D,20250106,000000,37.78,37.81,37.5105,37.55,11673,0
+FDFF.US,D,20250107,000000,37.53,37.7,36.7946,36.87,7112,0
+FDFF.US,D,20250108,000000,36.71,36.8099,36.61,36.79,3206,0
+FDFF.US,D,20250110,000000,36.54,37.39,35.86,35.89,9124,0
+FDFF.US,D,20250113,000000,35.38,35.74,35.19,35.69,10423,0
+FDFF.US,D,20250114,000000,36.18,36.31,35.99,36.31,2693,0
+FDFF.US,D,20250115,000000,37.33,37.33,37.045,37.24,7072,0
+FDFF.US,D,20250116,000000,37.21,37.4917,37.21,37.46,3499,0
+FDFF.US,D,20250117,000000,37.78,37.889,37.72,37.8,13862,0
+FDFF.US,D,20250121,000000,37.86,38.17,37.86,38.15,4260,0
+FDFF.US,D,20250122,000000,38.22,38.33,38.21,38.26,7548,0
+FDFF.US,D,20250123,000000,38.25,38.525,38.25,38.52,13229,0
+FDFF.US,D,20250124,000000,38.52,38.79,38.506,38.61,7125,0
+FDFF.US,D,20250127,000000,38.25,38.65,38.25,38.63,5866,0
+FDFF.US,D,20250128,000000,38.87,39.035,38.86,38.94,2505,0
+FDFF.US,D,20250129,000000,38.87,39.1256,38.8501,39,10861,0
+FDFF.US,D,20250130,000000,39.58,39.78,39.41,39.5526,9934,0
+FDFF.US,D,20250131,000000,39.59,39.7035,39.21,39.24,18035,0
+FDFF.US,D,20250203,000000,38.5,39,38.385,38.9313,8100,0
+FDFF.US,D,20250204,000000,38.9185,39.0799,38.87,38.8955,4131,0
+FDFF.US,D,20250205,000000,38.95,39.2,38.95,39.19,4385,0
+FDFF.US,D,20250206,000000,39.2,39.32,39.13,39.14,5796,0
+FDFF.US,D,20250207,000000,39.0493,39.0843,38.795,38.84,4567,0
+FDFF.US,D,20250210,000000,38.85,38.94,38.73,38.91,5028,0
+FDFF.US,D,20250211,000000,38.72,38.72,38.3373,38.49,23253,0
+FDFF.US,D,20250212,000000,38.18,38.46,38.11,38.46,9577,0
+FDFF.US,D,20250213,000000,38.75,39,38.66,39,7488,0
+FDFF.US,D,20250214,000000,39.005,39.1,38.95,39.06,5334,0
+FDFF.US,D,20250218,000000,39.36,39.37,39.2,39.33,7361,0
+FDFF.US,D,20250219,000000,39.17,39.17,38.96,39.04,4942,0
+FDFF.US,D,20250220,000000,39.11,39.11,38.2858,38.51,7508,0
+FDFF.US,D,20250221,000000,38.2275,38.2275,37.28,37.38,12180,0
+FDFF.US,D,20250224,000000,37.63,37.63,36.9756,37.13,11596,0
+FDFF.US,D,20250225,000000,37.15,37.28,36.59,36.97,4761,0
+FDFF.US,D,20250226,000000,36.03,36.7001,36.02,36.51,7137,0
+FDFF.US,D,20250227,000000,36.77,36.9301,36.31,36.37,4039,0
+FDFF.US,D,20250228,000000,36.11,36.54,36.11,36.54,7483,0
+FDFF.US,D,20250303,000000,36.78,36.99,36.09,36.22,4491,0
+FDFF.US,D,20250304,000000,35.8,35.86,34.93,35.39,8250,0
+FDFF.US,D,20250305,000000,35.43,36,35.335,36,7743,0
+FDFF.US,D,20250306,000000,35.52,35.64,34.945,35.03,6211,0
+FDFF.US,D,20250307,000000,34.93,35.13,34.3047,35.1,4453,0
+FDFF.US,D,20250310,000000,34.44,34.44,33.56,33.87,6204,0
+FDFF.US,D,20250311,000000,33.85,33.87,33.47,33.75,5631,0
+FDFF.US,D,20250312,000000,34.19,34.19,33.9,34.07,3076,0
+FDFF.US,D,20250313,000000,34.01,34.01,33.3363,33.59,4021,0
+FDFF.US,D,20250314,000000,34.31,34.43,34.29,34.43,1707,0
+FDFF.US,D,20250317,000000,34.3,34.97,34.3,34.87,6055,0
+FDFF.US,D,20250318,000000,34.78,34.85,34.5865,34.85,6466,0
+FDFF.US,D,20250319,000000,34.78,35.59,34.78,35.39,4351,0
+FDFF.US,D,20250320,000000,35.08,35.6,35.08,35.45,2078,0
+FDFF.US,D,20250321,000000,35.08,35.38,35.08,35.31,15521,0
+FDFF.US,D,20250324,000000,35.57,36.08,35.57,35.96,4319,0
+FDFF.US,D,20250325,000000,36.15,36.28,36.07,36.14,8645,0
+FDFF.US,D,20250326,000000,36.19,36.19,35.55,35.652,5625,0
+FDFF.US,D,20250327,000000,35.42,35.75,35.38,35.61,3245,0
+FDFF.US,D,20250328,000000,35.54,35.54,34.84,34.9076,4069,0
+FDFF.US,D,20250331,000000,34.41,34.91,34.41,34.91,5855,0
+FDFF.US,D,20250401,000000,34.91,35.1015,34.855,35.08,900,0
+FDFF.US,D,20250402,000000,35.15,35.66,35.15,35.62,2514,0
+FDFF.US,D,20250403,000000,34.12,34.42,33.74,33.74,9124,0
+FDFF.US,D,20250404,000000,32.43,32.43,31.31,31.4,21405,0
+FDFF.US,D,20250407,000000,29.92,31.76,29.92,30.84,9231,0
+FDFF.US,D,20250408,000000,30.68,32.13,30.14,30.4,7609,0
+FDFF.US,D,20250409,000000,30.42,33.41,30.2,33.41,12141,0
+FDFF.US,D,20250410,000000,32.37,32.636,31.84,32.39,3179,0
+FDFF.US,D,20250411,000000,32.09,33.0032,32.05,32.92,1494,0
+FDFF.US,D,20250414,000000,33.26,33.541,33.1645,33.39,5872,0
+FDFF.US,D,20250415,000000,33.85,33.895,33.76,33.76,5814,0
+FDFF.US,D,20250416,000000,33.34,33.7032,33.12,33.32,42141,0
+FDFF.US,D,20250417,000000,33.435,33.75,33.41,33.49,2044,0
+FDFF.US,D,20250421,000000,33.355,33.355,32.6444,32.9256,3681,0
+FDFF.US,D,20250422,000000,33.8476,34.02,33.8476,34.02,3429,0
+FDFF.US,D,20250423,000000,34.97,35.15,34.37,34.45,2043,0
+FDFF.US,D,20250424,000000,34.26,34.94,34.26,34.91,5589,0
+FDFF.US,D,20250425,000000,34.81,35,34.81,34.9283,1544,0
+FDFF.US,D,20250428,000000,35.07,35.07,34.7806,35.0511,3138,0
+FDFF.US,D,20250429,000000,35.04,35.38,34.98,35.3373,2184,0
+FDFF.US,D,20250430,000000,34.67,35.36,34.67,35.12,1946,0
+FDFF.US,D,20250501,000000,34.94,35.557,34.94,35.15,1999,0
+FDFF.US,D,20250502,000000,35.5885,35.5885,35.54,35.5841,2280,0
+FDFF.US,D,20250505,000000,35.71,35.7449,35.5738,35.5738,2311,0
+FDFF.US,D,20250506,000000,35.41,35.6625,35.41,35.49,2449,0
+FDFF.US,D,20250507,000000,35.89,35.99,35.8262,35.99,866,0
+FDFF.US,D,20250508,000000,36.26,36.5496,36.2453,36.2453,2211,0
+FDFF.US,D,20250509,000000,36.51,36.6,36.44,36.5,23557,0
+FDFF.US,D,20250512,000000,37.26,37.26,36.87,37.06,6286,0
+FDFF.US,D,20250513,000000,37.3383,37.5094,37.29,37.29,9539,0
+FDFF.US,D,20250514,000000,37.45,37.47,37.26,37.26,6695,0
+FDFF.US,D,20250515,000000,37.22,37.411,37.195,37.411,2742,0
+FDFF.US,D,20250516,000000,37.54,37.643,37.5,37.52,3562,0
+FDFF.US,D,20250519,000000,37.31,37.92,37.13,37.92,5971,0
+FDFF.US,D,20250520,000000,37.73,37.73,37.52,37.52,4159,0
+FDFF.US,D,20250521,000000,37.3824,37.3824,36.7662,36.82,4771,0
+FDFF.US,D,20250522,000000,36.88,37.13,36.879,37.03,5854,0
+FDFF.US,D,20250523,000000,36.52,36.98,36.52,36.89,24349,0
+FDFF.US,D,20250527,000000,37.23,37.31,37.1476,37.19,4063,0
+FDFF.US,D,20250528,000000,37.14,37.23,37.01,37.01,2550,0
+FDFF.US,D,20250529,000000,37.28,37.3149,37.0722,37.2434,3672,0
+FDFF.US,D,20250530,000000,37.24,37.39,36.96,37.3531,30882,0
+FDFF.US,D,20250602,000000,37.0699,37.4,37.0699,37.3969,2864,0
+FDFF.US,D,20250603,000000,37.06,37.3954,37.06,37.34,1937,0
+FDFF.US,D,20250604,000000,37.46,37.5524,37.46,37.492,1156,0
+FDFF.US,D,20250605,000000,37.7853,37.84,37.5819,37.5819,1132,0
+FDFF.US,D,20250606,000000,37.91,38.0399,37.8776,38.0399,2839,0
+FDFF.US,D,20250609,000000,38.02,38.1,37.84,37.84,7691,0
+FDFF.US,D,20250610,000000,37.9445,38,37.88,37.93,2187,0
+FDFF.US,D,20250611,000000,38.06,38.2399,37.95,37.9856,2559,0
+FDFF.US,D,20250612,000000,37.93,37.9301,37.83,37.87,9800,0
+FDFF.US,D,20250613,000000,37.23,37.36,36.99,37,9437,0
+FDFF.US,D,20250616,000000,37.43,37.68,37.43,37.4944,6689,0
+FDFF.US,D,20250617,000000,37.22,37.31,37.07,37.07,2525,0
+FDFF.US,D,20250618,000000,37.05,37.23,36.82,36.8443,2109,0
+FDFF.US,D,20250620,000000,36.65,36.75,36.51,36.61,11014,0
+FDFF.US,D,20250623,000000,36.52,36.86,36.4901,36.81,6714,0
+FDFF.US,D,20250624,000000,37.35,37.79,37.35,37.79,3745,0
+FDFF.US,D,20250625,000000,37.5891,37.5891,37.47,37.48,10830,0
+FDFF.US,D,20250626,000000,37.5762,37.64,37.57,37.64,1397,0
+FDFF.US,D,20250627,000000,37.695,38.0824,37.695,37.8,3205,0
+FDFF.US,D,20250630,000000,38,38.22,37.9745,38.22,7566,0
+FDFF.US,D,20250701,000000,38.16,38.16,37.88,38.12,6041,0
+FDFF.US,D,20250702,000000,38.02,38.159,37.85,38.15,6452,0
+FDFF.US,D,20250703,000000,38.69,38.69,38.3645,38.42,4279,0
+FDFF.US,D,20250707,000000,38.43,38.43,38.135,38.2798,5944,0
+FDFF.US,D,20250708,000000,38.41,38.4799,38.25,38.25,6611,0
+FDFF.US,D,20250709,000000,38.39,38.5799,38.3678,38.5585,2934,0
+FDFF.US,D,20250710,000000,38.28,38.5199,38.28,38.36,5258,0
+FDFF.US,D,20250711,000000,38.1,38.18,37.93,37.93,7089,0
+FDFF.US,D,20250714,000000,37.95,38.43,37.95,38.42,4796,0
+FDFF.US,D,20250715,000000,38.31,38.31,37.7667,37.7667,6269,0
+FDFF.US,D,20250716,000000,37.9276,38.4725,37.92,38.4725,2376,0
+FDFF.US,D,20250717,000000,38.46,38.806,38.46,38.806,5486,0
+FDFF.US,D,20250718,000000,38.9176,38.9176,38.5965,38.6162,3121,0
+FDFF.US,D,20250721,000000,38.84,39.01,38.6466,38.6466,8959,0
+FDFF.US,D,20250722,000000,38.76,38.76,38.38,38.6058,27329,0
+FDFF.US,D,20250723,000000,38.63,39.0321,38.63,39.0321,13640,0
+FDFF.US,D,20250724,000000,39.08,39.15,39.015,39.0276,17271,0
+FDFF.US,D,20250725,000000,38.88,39.01,38.7256,39.01,2287,0
+FDFF.US,D,20250728,000000,39,39,38.64,38.6794,4968,0
+FDFF.US,D,20250729,000000,38.79,38.9004,38.3979,38.4031,2646,0
+FDFF.US,D,20250730,000000,38.36,38.5425,38.1475,38.2608,6577,0
+FDFF.US,D,20250731,000000,38.08,38.3,37.9844,37.9844,10828,0
+FDFF.US,D,20250801,000000,37.42,37.42,36.86,37.1409,9831,0
+FDFF.US,D,20250804,000000,37.49,37.95,37.4145,37.9298,4972,0
+FDFF.US,D,20250805,000000,38.02,38.03,37.58,37.74,6845,0
+FDFF.US,D,20250806,000000,37.87,37.91,37.59,37.9,4350,0
+FDFF.US,D,20250807,000000,38.1945,38.1945,37.56,37.8421,5314,0
+FDFF.US,D,20250808,000000,38,38,37.545,37.545,4051,0
+FDFF.US,D,20250811,000000,37.48,37.71,37.48,37.5551,2607,0
+FDFF.US,D,20250812,000000,37.745,37.8108,37.6262,37.795,3868,0
+FDFF.US,D,20250813,000000,37.85,38,37.85,37.9538,6883,0
+FDFF.US,D,20250814,000000,37.47,37.7995,37.47,37.787,3573,0
+FDFF.US,D,20250815,000000,37.77,37.77,37.46,37.5542,8550,0
+FDFF.US,D,20250818,000000,37.47,37.67,37.47,37.6201,4063,0
+FDFF.US,D,20250819,000000,37.56,37.633,37.1145,37.1407,4784,0
+FDFF.US,D,20250820,000000,37.0376,37.35,36.9901,37.3358,3510,0
+FDFF.US,D,20250821,000000,37.005,37.205,37.005,37.205,2967,0
+FDFF.US,D,20250822,000000,37.37,38.25,37.3176,38.1931,4113,0
+FDFF.US,D,20250825,000000,38.11,38.11,37.775,37.7768,4283,0
+FDFF.US,D,20250826,000000,37.78,37.79,37.6545,37.755,6003,0
+FDFF.US,D,20250827,000000,37.7,37.7,37.5399,37.5399,4296,0
+FDFF.US,D,20250828,000000,37.54,37.6646,37.54,37.61,3269,0
+FDFF.US,D,20250829,000000,37.61,37.659,37.5705,37.6055,4188,0
+FDFF.US,D,20250902,000000,36.96,36.98,36.7,36.9626,4780,0
+FDFF.US,D,20250903,000000,36.75,36.8809,36.74,36.8809,4060,0
+FDFF.US,D,20250904,000000,36.95,37.119,36.7522,37.1101,4041,0
+FDFF.US,D,20250905,000000,37.3,37.3,36.7199,36.995,4049,0
+FDFF.US,D,20250908,000000,36.89,37.1418,36.87,37.1418,5265,0
+FDFF.US,D,20250909,000000,36.94,37.21,36.94,37.1695,5567,0
+FDFF.US,D,20250910,000000,37.23,37.36,36.86,36.9343,3341,0
+FDFF.US,D,20250911,000000,36.77,37.4793,36.77,37.4793,1748,0
+FDFF.US,D,20250912,000000,37.45,37.45,37.2,37.3285,7236,0
+FDFF.US,D,20250915,000000,37.35,37.63,37.34,37.37,23324,0
+FDFF.US,D,20250916,000000,37.3805,37.5487,37.15,37.5487,17522,0
+FDFF.US,D,20250917,000000,37.89,38.1,37.54,37.7664,11023,0
+FDFF.US,D,20250918,000000,38.09,38.24,37.9317,37.9317,15032,0
+FDFF.US,D,20250919,000000,37.77,37.8954,37.6976,37.7619,9950,0
+FDFF.US,D,20250922,000000,37.48,37.5376,37.2501,37.5376,7079,0
+FDFF.US,D,20250923,000000,37.65,37.7149,37.01,37.1356,9623,0
+FDFF.US,D,20250924,000000,37.16,37.16,36.8,36.8088,6216,0
+FDFF.US,D,20250925,000000,36.5,36.5,36.14,36.3016,6969,0
+FDFF.US,D,20250926,000000,36.41,36.535,36.237,36.4941,6302,0
+FDFF.US,D,20250929,000000,36.67,36.78,36.6,36.7514,7545,0
+FDFF.US,D,20250930,000000,36.59,36.726,36.1212,36.175,6539,0
+FDFF.US,D,20251001,000000,36.4,36.4,36.2,36.2181,3192,0
+FDFF.US,D,20251002,000000,36.21,36.485,36.16,36.4519,13683,0
+FDFF.US,D,20251003,000000,36.56,36.64,36.47,36.5352,9661,0
+FDFF.US,D,20251006,000000,36.67,36.77,36.4735,36.595,4784,0
+FDFF.US,D,20251007,000000,36.7785,36.7785,36.38,36.5105,2085,0
+FDFF.US,D,20251008,000000,36.7,36.7,36.45,36.6501,7340,0
+FDFF.US,D,20251009,000000,36.54,36.54,36.25,36.3186,4363,0
+FDFF.US,D,20251010,000000,36.46,36.525,35.3435,35.3435,4456,0
+FDFF.US,D,20251013,000000,35.5524,35.6604,35.4356,35.6604,2461,0
+FDFF.US,D,20251014,000000,35.24,36.25,35.24,36.0409,2706,0
+FDFF.US,D,20251015,000000,36.16,36.16,35.845,35.8513,2515,0
+FDFF.US,D,20251016,000000,35.6306,35.6706,34.9401,34.9445,3278,0
+FDFF.US,D,20251017,000000,34.91,35.16,34.91,35.1216,2145,0
+FDFF.US,D,20251020,000000,35.389,35.66,35.3506,35.6311,1624,0
+FDFF.US,D,20251021,000000,35.53,35.88,35.53,35.7165,2664,0
+FDFF.US,D,20251022,000000,35.78,35.81,35.3901,35.5061,5521,0
+FDFF.US,D,20251023,000000,35.51,35.7924,35.4436,35.7209,2264,0
+FDFF.US,D,20251024,000000,36.21,36.24,36.07,36.0996,5589,0
+FDFF.US,D,20251027,000000,36.45,36.45,36.3084,36.3084,2999,0
+FDFF.US,D,20251028,000000,36.25,36.25,35.905,35.909,5762,0
+FDFF.US,D,20251029,000000,35.98,35.98,35.175,35.175,7376,0
+FDFF.US,D,20251030,000000,35.04,35.26,34.9069,34.9069,1818,0
+FDFF.US,D,20251031,000000,34.89,35.07,34.77,35.0141,12997,0
+FDFF.US,D,20251103,000000,35,35,34.44,34.8252,7420,0
+FDFF.US,D,20251104,000000,34.52,34.66,34.46,34.5717,5033,0
+FDFF.US,D,20251105,000000,34.87,35.16,34.86,35.047,3232,0
+FDFF.US,D,20251106,000000,34.7806,34.7806,34.408,34.413,1857,0
+FDFF.US,D,20251107,000000,34.038,34.7778,34.038,34.7778,3366,0
+FDFF.US,D,20251110,000000,35.02,35.0335,34.7,35.0335,7727,0
+FDFF.US,D,20251111,000000,35.18,35.38,35.18,35.304,3713,0
+FDFF.US,D,20251112,000000,35.24,35.57,35.24,35.3469,4272,0
+FDFF.US,D,20251113,000000,34.6201,34.6201,34.5034,34.5034,1105,0
+FDFF.US,D,20251114,000000,34.14,34.48,34.14,34.1936,3163,0
+FDFF.US,D,20251117,000000,33.98,34.01,33.19,33.3771,8150,0
+FDFF.US,D,20251118,000000,33.21,33.453,33.18,33.2613,4245,0
+FDFF.US,D,20251119,000000,33.13,33.23,32.9,33.2082,7312,0
+FDFF.US,D,20251120,000000,33.79,33.82,32.7946,32.7946,5237,0
+FDFF.US,D,20251121,000000,33.075,33.4801,33.075,33.4334,1778,0
+FDFF.US,D,20251124,000000,33.48,33.68,33.47,33.6119,5130,0
+FDFF.US,D,20251125,000000,33.99,34.1411,33.99,34.1411,817,0
+FDFF.US,D,20251126,000000,34.38,34.6684,34.38,34.5435,5853,0
+FDFF.US,D,20251128,000000,34.81,34.93,34.79,34.8432,3258,0
+FDFF.US,D,20251201,000000,34.43,34.733,34.43,34.5,3908,0
+FDFF.US,D,20251202,000000,34.598,34.86,34.4939,34.4939,4350,0
+FDFF.US,D,20251203,000000,34.5,34.96,33.35,34.88,10212,0
+FDFF.US,D,20251204,000000,34.88,35.01,34.88,34.9984,3367,0
+FDFF.US,D,20251205,000000,35.09,35.2476,34.926,34.942,11089,0
+FDFF.US,D,20251208,000000,34.93,34.93,34.65,34.7186,6507,0
+FDFF.US,D,20251209,000000,34.87,35.1,34.87,34.9864,2024,0
+FDFF.US,D,20251210,000000,34.92,35.62,34.92,35.56,7423,0
+FDFF.US,D,20251211,000000,35.65,36.01,35.65,35.9878,2189,0
+FDFF.US,D,20251212,000000,36.097,36.097,35.57,35.6865,2715,0
+FDFF.US,D,20251215,000000,35.71,35.71,35.49,35.512,2927,0
+FDFF.US,D,20251216,000000,35.51,35.76,35.51,35.6532,5109,0
+FDFF.US,D,20251217,000000,35.89,35.8999,35.3662,35.3662,4208,0
+FDFF.US,D,20251218,000000,35.81,35.96,35.636,35.6711,1934,0
+FDFF.US,D,20251219,000000,35.774,35.93,35.774,35.855,2933,0
+FDFF.US,D,20251222,000000,35.91,36.35,35.91,36.235,4801,0
+FDFF.US,D,20251223,000000,36.24,36.24,36.09,36.16,3723,0
+FDFF.US,D,20251224,000000,36.27,36.4,36.24,36.2695,4966,0
+FDFF.US,D,20251226,000000,36.21,36.28,36.17,36.2577,2079,0
+FDFF.US,D,20251229,000000,36.22,36.22,36.0501,36.15,7145,0
+FDFF.US,D,20251230,000000,36.15,36.15,36.0417,36.0417,4789,0
+FDFF.US,D,20251231,000000,35.9685,35.9685,35.6207,35.6207,4822,0
+FDFF.US,D,20260102,000000,35.86,35.88,35.49,35.8017,4452,0
+FDFF.US,D,20260105,000000,35.73,36.87,35.73,36.774,5920,0
+FDFF.US,D,20260106,000000,36.71,36.97,36.63,36.91,3220,0
+FDFF.US,D,20260107,000000,36.9,36.9,36.47,36.52,3995,0
+FDFF.US,D,20260108,000000,36.31,36.74,36.305,36.6749,2159,0
+FDFF.US,D,20260109,000000,36.47,36.79,36.47,36.6977,4737,0
+FDFF.US,D,20260112,000000,36.28,36.47,36.28,36.4268,2832,0
+FDFF.US,D,20260113,000000,36.38,36.38,35.71,35.9238,2276,0
+FDFF.US,D,20260114,000000,35.8501,36.0452,35.77,36.0452,4833,0
+FDFF.US,D,20260115,000000,36.15,36.34,36.08,36.1375,2821,0
+FDFF.US,D,20260116,000000,36.28,36.5099,36.28,36.4041,3049,0
+FDFF.US,D,20260120,000000,36.49,36.49,35.82,35.8276,11020,0
+FDFF.US,D,20260121,000000,36.1855,36.305,35.8101,36.1763,1437,0
+FDFF.US,D,20260122,000000,36.29,36.4,36.2701,36.375,3115,0
+FDFF.US,D,20260123,000000,36.1954,36.285,36.105,36.105,2538,0
+FDFF.US,D,20260126,000000,36.05,36.1675,36.05,36.1222,2274,0
+FDFF.US,D,20260127,000000,35.97,35.9758,35.82,35.9758,2048,0
+FDFF.US,D,20260128,000000,35.9786,35.9786,35.68,35.7441,4866,0
+FDFF.US,D,20260129,000000,35.68,35.68,35.46,35.6185,1263,0
+FDFF.US,D,20260130,000000,35.1,35.1,34.86,34.9461,2456,0
+FDFF.US,D,20260202,000000,34.93,35.11,34.93,34.975,2027,0
+FDFF.US,D,20260203,000000,34.29,34.29,33.44,33.675,3098,0
+FDFF.US,D,20260204,000000,33.79,34.11,33.64,33.9178,9833,0
+FDFF.US,D,20260205,000000,33.48,33.78,33.2485,33.2537,5059,0
+FDFF.US,D,20260206,000000,33.8212,34.045,33.725,34.045,2790,0
+FDFF.US,D,20260209,000000,33.97,34.37,33.97,34.3249,3947,0
+FDFF.US,D,20260210,000000,34.505,34.5801,34.195,34.195,1312,0
+FDFF.US,D,20260211,000000,34.08,34.08,33.14,33.15,7056,0
+FDFF.US,D,20260212,000000,32.75,32.75,31.82,32.0837,6326,0
+FDFF.US,D,20260213,000000,32.05,32.34,32.05,32.155,3084,0
+FDFF.US,D,20260217,000000,32.24,32.59,32.2,32.5303,2899,0
+FDFF.US,D,20260218,000000,32.87,32.9568,32.87,32.9568,1923,0
diff --git a/daily/us/nasdaq etfs/fdt.us.txt b/daily/us/nasdaq etfs/fdt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ab6684b9e5bee66fbdfd99a3dc1e9eb6d696c8d8
--- /dev/null
+++ b/daily/us/nasdaq etfs/fdt.us.txt	
@@ -0,0 +1,3711 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDT.US,D,20110502,000000,41.0323,41.0323,40.9026,40.9026,2525.5318729836,0
+FDT.US,D,20110503,000000,40.6628,40.7847,40.5626,40.5626,1152.871721229,0
+FDT.US,D,20110504,000000,39.9532,39.9532,39.9532,39.9532,126.17483974616,0
+FDT.US,D,20110505,000000,39.7439,39.7439,39.5719,39.5798,721.43517241956,0
+FDT.US,D,20110510,000000,40.0722,40.2913,39.8894,40.2913,4569.7677846773,0
+FDT.US,D,20110511,000000,39.7665,39.9532,39.2752,39.2752,6147.9708205345,0
+FDT.US,D,20110512,000000,39.2584,39.508,38.9449,39.3135,25290.932595893,0
+FDT.US,D,20110516,000000,38.6638,38.6638,38.6325,38.6325,7543.0168309537,0
+FDT.US,D,20110520,000000,39.3911,39.3911,38.8988,38.8988,935.11836876386,0
+FDT.US,D,20110524,000000,38.084,38.1882,38.084,38.1882,546.41845922328,0
+FDT.US,D,20110525,000000,38.1539,38.1539,38.1539,38.1539,768.24196780926,0
+FDT.US,D,20110526,000000,38.6147,38.6147,38.6147,38.6147,234.03397694852,0
+FDT.US,D,20110527,000000,38.6413,38.8271,38.5557,38.8271,23739.185574821,0
+FDT.US,D,20110531,000000,39.3548,39.6555,39.3548,39.6476,1432.694954537,0
+FDT.US,D,20110601,000000,39.508,39.508,39.2584,39.2584,1139.6437138363,0
+FDT.US,D,20110602,000000,39.2398,39.2584,39.2398,39.2584,375.47190214784,0
+FDT.US,D,20110603,000000,39.0009,39.336,39.0009,39.2752,2210.0947736182,0
+FDT.US,D,20110606,000000,38.9921,39.0078,38.6943,38.6943,1179.3277360145,0
+FDT.US,D,20110607,000000,39.1415,39.166,39.0216,39.166,3094.3361908715,0
+FDT.US,D,20110608,000000,38.5332,38.604,38.5332,38.604,5660.5696250635,0
+FDT.US,D,20110609,000000,38.5636,38.8024,38.5636,38.7798,2018.7974359385,0
+FDT.US,D,20110610,000000,37.8954,38.0084,37.8875,37.8875,1586.3433480989,0
+FDT.US,D,20110613,000000,38.032,38.032,38.032,38.032,659.36529157669,0
+FDT.US,D,20110615,000000,37.5543,37.6339,37.4826,37.4826,1544.6242478602,0
+FDT.US,D,20110617,000000,37.6703,37.6703,37.4826,37.5298,1710.4831097846,0
+FDT.US,D,20110620,000000,37.3823,37.3981,37.3823,37.3981,492.4888906221,0
+FDT.US,D,20110621,000000,38.2432,38.2432,38.2432,38.2432,128.20991780658,0
+FDT.US,D,20110622,000000,38.2374,38.2374,38.2374,38.2374,132.28007392742,0
+FDT.US,D,20110623,000000,37.2163,37.2163,37.1848,37.1848,505.71689801484,0
+FDT.US,D,20110624,000000,37.4324,37.4324,37.4324,37.4324,1068.4159817215,0
+FDT.US,D,20110627,000000,37.4649,37.6232,37.4649,37.5593,884.24141725331,0
+FDT.US,D,20110628,000000,37.8099,38.0251,37.8099,38.0182,637.99697194226,0
+FDT.US,D,20110629,000000,38.4673,38.9302,38.4673,38.9302,1169.1523457124,0
+FDT.US,D,20110630,000000,39.4884,39.4884,39.4579,39.4668,1035.8547327547,0
+FDT.US,D,20110701,000000,39.2437,40.0034,39.2437,39.9385,263221.06649109,0
+FDT.US,D,20110705,000000,39.9552,40.1193,39.8982,39.8982,3559.3515276779,0
+FDT.US,D,20110706,000000,39.9454,39.9454,39.5375,39.9209,2722.9344448445,0
+FDT.US,D,20110707,000000,40.1527,40.3651,40.1527,40.3188,818.1013802896,0
+FDT.US,D,20110708,000000,39.7665,39.8049,39.6693,39.8049,13192.393526684,0
+FDT.US,D,20110711,000000,38.9381,39.2781,38.5145,38.6943,7802.4892836575,0
+FDT.US,D,20110712,000000,38.3465,38.9223,38.3465,38.6137,9769.3922290553,0
+FDT.US,D,20110713,000000,39.1434,39.6417,39.0157,39.4452,7079.0190331775,0
+FDT.US,D,20110714,000000,39.571,39.571,39.0304,39.0304,1219.0117581927,0
+FDT.US,D,20110715,000000,39.1022,39.1022,39.1022,39.1022,248.27952337147,0
+FDT.US,D,20110718,000000,38.4575,38.6088,38.4575,38.6088,1802.0616225036,0
+FDT.US,D,20110719,000000,39.0569,39.2437,38.8742,38.8997,13979.968736068,0
+FDT.US,D,20110720,000000,39.6476,39.6476,39.3469,39.4825,1523.2559282258,0
+FDT.US,D,20110721,000000,40.1056,40.1282,40.026,40.0987,1599.5713554916,0
+FDT.US,D,20110722,000000,40.1527,40.3267,40.1282,40.3267,6709.652365211,0
+FDT.US,D,20110725,000000,40.0191,40.2736,40.0191,40.2736,2685.2855007267,0
+FDT.US,D,20110726,000000,40.0672,40.2638,39.9876,40.2323,2707.6713593913,0
+FDT.US,D,20110727,000000,39.8049,39.8619,39.3872,39.3872,3025.1435368171,0
+FDT.US,D,20110728,000000,39.3017,39.4825,39.2614,39.3872,3319.2123165481,0
+FDT.US,D,20110729,000000,39.1612,39.1612,38.8506,39.0648,1507.9928427726,0
+FDT.US,D,20110801,000000,39.6476,39.7891,38.2934,38.4123,204405.27546683,0
+FDT.US,D,20110802,000000,38.2934,38.2934,37.3234,37.3234,7409.7192179961,0
+FDT.US,D,20110803,000000,37.5347,37.5347,36.9441,37.2664,2345.4274646362,0
+FDT.US,D,20110804,000000,35.8699,35.8699,34.6749,34.6749,16741.569664061,0
+FDT.US,D,20110805,000000,35.0395,35.0395,33.6715,34.1844,44034.001532378,0
+FDT.US,D,20110808,000000,32.9589,33.2007,32.3319,32.3319,3107.5641982642,0
+FDT.US,D,20110809,000000,33.1909,33.3865,32.2494,33.1181,161117.1300436,0
+FDT.US,D,20110810,000000,32.5708,33.1486,32.101,32.101,15020.911163974,0
+FDT.US,D,20110811,000000,33.0945,34.1107,33.0945,34.1107,6525.4778007428,0
+FDT.US,D,20110812,000000,34.0272,34.0272,34.0046,34.0124,761.11919459779,0
+FDT.US,D,20110815,000000,34.667,34.7908,34.5136,34.5706,12726.360650848,0
+FDT.US,D,20110816,000000,34.3319,34.5706,34.1264,34.324,12856.605646715,0
+FDT.US,D,20110817,000000,35.1062,35.1062,34.3751,34.3751,890.34665143458,0
+FDT.US,D,20110818,000000,33.4975,33.4975,32.6385,32.6385,8294.9781742796,0
+FDT.US,D,20110819,000000,32.4714,32.4714,31.9693,31.9693,5131.4493293538,0
+FDT.US,D,20110822,000000,31.8238,31.8238,31.7944,31.8081,699.04931375492,0
+FDT.US,D,20110823,000000,32.101,32.5059,32.101,32.5059,721.43517241956,0
+FDT.US,D,20110824,000000,32.726,32.899,32.383,32.5708,18765.45479515,0
+FDT.US,D,20110825,000000,32.3673,32.3673,32.2366,32.3604,649.18990127458,0
+FDT.US,D,20110826,000000,32.6042,32.8125,32.6042,32.8125,248.27952337147,0
+FDT.US,D,20110829,000000,33.5908,33.7481,33.582,33.7481,2391.2167209957,0
+FDT.US,D,20110830,000000,33.7893,33.9879,33.4336,33.9014,9067.2902982097,0
+FDT.US,D,20110831,000000,34.6808,34.8065,34.3388,34.4409,10537.634196864,0
+FDT.US,D,20110901,000000,34.3898,34.7044,34.206,34.262,51534.281724063,0
+FDT.US,D,20110902,000000,33.6321,33.7618,33.4366,33.4366,1535.4663965883,0
+FDT.US,D,20110906,000000,32.0057,32.3526,31.9516,32.3526,6362.671555909,0
+FDT.US,D,20110907,000000,33.009,33.0789,33.009,33.009,4086.4367453272,0
+FDT.US,D,20110908,000000,32.9914,32.9914,32.7103,32.7103,1737.9566636003,0
+FDT.US,D,20110909,000000,31.5427,31.59,31.4239,31.59,2280.3049667027,0
+FDT.US,D,20110912,000000,31.132,31.132,31.0377,31.0377,512.83967122632,0
+FDT.US,D,20110913,000000,31.4465,31.6607,31.4465,31.6381,1585.3258090687,0
+FDT.US,D,20110914,000000,31.9271,31.9271,31.9271,31.9271,150.59577647122,0
+FDT.US,D,20110915,000000,32.0627,32.2749,31.8562,32.2749,2067.6393093886,0
+FDT.US,D,20110916,000000,32.2582,32.4568,32.2582,32.4568,1930.2715403102,0
+FDT.US,D,20110919,000000,31.185,31.6745,31.185,31.6745,1770.517912567,0
+FDT.US,D,20110920,000000,31.7776,31.8396,31.7776,31.8396,1013.4688740901,0
+FDT.US,D,20110921,000000,31.2705,32.1658,30.9669,30.9669,3869.7009318922,0
+FDT.US,D,20110922,000000,29.3974,29.3974,28.7331,29.0751,2788.056942778,0
+FDT.US,D,20110923,000000,29.1193,29.4918,28.9079,29.3552,25016.197057736,0
+FDT.US,D,20110926,000000,28.5955,29.0829,28.5955,28.9649,2198.9018442858,0
+FDT.US,D,20110927,000000,30.5659,30.8077,30.1698,30.1698,6085.9009396917,0
+FDT.US,D,20110928,000000,30.2308,30.2308,29.7443,29.9497,20833.094104539,0
+FDT.US,D,20110929,000000,30.163,30.2239,29.8052,30.2239,3390.4400486629,0
+FDT.US,D,20110930,000000,29.1989,29.1989,29.1989,29.1989,248.27952337147,0
+FDT.US,D,20111003,000000,28.4972,28.4972,27.8348,27.8348,549.47107631391,0
+FDT.US,D,20111004,000000,27.1213,27.705,27.1213,27.2982,2006.586967576,0
+FDT.US,D,20111005,000000,27.9548,28.3095,27.9548,28.3095,512.83967122632,0
+FDT.US,D,20111006,000000,28.9954,29.1615,28.9954,29.1615,1348.2392150295,0
+FDT.US,D,20111007,000000,29.6411,29.6411,29.5714,29.5714,1975.0432576394,0
+FDT.US,D,20111010,000000,30.4214,30.7703,30.4214,30.6878,510.80459316589,0
+FDT.US,D,20111011,000000,30.6032,30.9285,30.5659,30.9285,1099.959691658,0
+FDT.US,D,20111012,000000,31.7776,33.3314,31.5722,31.9516,2837.9163552583,0
+FDT.US,D,20111013,000000,31.416,31.4877,31.3835,31.4877,886.27649531373,0
+FDT.US,D,20111014,000000,31.7344,31.9437,31.7344,31.9437,2310.8311376091,0
+FDT.US,D,20111017,000000,31.3453,31.3453,31.3453,31.3453,445.68209523239,0
+FDT.US,D,20111019,000000,31.4612,31.4612,31.2951,31.357,5962.7787170361,0
+FDT.US,D,20111020,000000,30.8165,31.1015,30.8077,31.1015,1194.5908214676,0
+FDT.US,D,20111021,000000,31.701,31.701,31.59,31.6686,1046.0301230569,0
+FDT.US,D,20111024,000000,32.3319,32.4803,32.1884,32.1884,3905.3147979496,0
+FDT.US,D,20111025,000000,31.9978,32.0057,31.7944,31.985,1279.0465609752,0
+FDT.US,D,20111026,000000,32.1737,32.1737,32.1432,32.1432,396.84022178227,0
+FDT.US,D,20111027,000000,32.9678,33.5506,32.9678,33.5506,5647.3416176707,0
+FDT.US,D,20111028,000000,33.3166,33.3166,33.3166,33.3166,595.2603326734,0
+FDT.US,D,20111031,000000,32.1551,32.1551,32.1551,32.1551,146.52562035038,0
+FDT.US,D,20111101,000000,30.7821,31.7099,30.7821,31.7099,15649.750284644,0
+FDT.US,D,20111102,000000,31.4612,31.5104,31.416,31.416,868.97833180015,0
+FDT.US,D,20111103,000000,32.3398,32.3398,32.0627,32.0627,602.38310588488,0
+FDT.US,D,20111104,000000,31.8435,32.0764,31.8435,32.0764,1011.4337960297,0
+FDT.US,D,20111107,000000,31.9123,32.2749,31.8857,32.2749,61459.357424741,0
+FDT.US,D,20111108,000000,31.8956,34.7426,31.8956,32.496,5485.5529118672,0
+FDT.US,D,20111109,000000,31.5644,31.5644,30.9118,30.9118,1013.4688740901,0
+FDT.US,D,20111110,000000,31.4317,31.4317,30.8962,31.357,3122.8272837174,0
+FDT.US,D,20111111,000000,31.5979,31.5979,31.5979,31.5979,380.55959729889,0
+FDT.US,D,20111114,000000,31.701,31.701,31.2578,31.3659,2732.0922961164,0
+FDT.US,D,20111116,000000,31.0858,31.1624,30.7467,30.7467,3717.0700773606,0
+FDT.US,D,20111117,000000,30.336,30.336,30.2897,30.2897,1061.29320851,0
+FDT.US,D,20111118,000000,30.6416,30.6416,30.5344,30.6111,5329.8694402449,0
+FDT.US,D,20111122,000000,29.7531,29.7531,29.7531,29.7531,125.15730071595,0
+FDT.US,D,20111123,000000,29.1763,29.1763,29.1193,29.1193,1348.2392150295,0
+FDT.US,D,20111125,000000,29.0908,29.0908,29.0328,29.0328,525.05013958885,0
+FDT.US,D,20111128,000000,29.65,29.6579,29.65,29.65,2025.92020915,0
+FDT.US,D,20111129,000000,30.1757,30.1757,29.702,29.8141,7532.8414406516,0
+FDT.US,D,20111130,000000,31.527,31.527,31.0927,31.0927,661.40036963711,0
+FDT.US,D,20111201,000000,31.132,31.2175,31.132,31.1624,2639.4962443672,0
+FDT.US,D,20111202,000000,31.1143,31.1143,30.9354,30.9354,3263.2476698865,0
+FDT.US,D,20111205,000000,31.5104,31.59,31.3109,31.4553,97218.731563444,0
+FDT.US,D,20111206,000000,30.9904,31.3766,30.9904,31.3384,1465.2562035038,0
+FDT.US,D,20111207,000000,31.1939,31.3845,31.1939,31.2244,9764.3045339042,0
+FDT.US,D,20111208,000000,30.8952,30.8952,30.5551,30.7173,29091.440873731,0
+FDT.US,D,20111209,000000,31.0543,31.2008,30.8715,30.8715,5209.79983468,0
+FDT.US,D,20111212,000000,30.4057,30.4617,30.0755,30.3123,130554.32773218,0
+FDT.US,D,20111213,000000,30.4057,30.4922,29.7531,29.7531,37074.034565735,0
+FDT.US,D,20111214,000000,29.9085,29.9085,29.4475,29.7748,13214.77938535,0
+FDT.US,D,20111215,000000,29.7895,29.9261,29.6795,29.819,8422.170553056,0
+FDT.US,D,20111216,000000,30.0087,30.0607,29.5645,29.8632,21211.618623777,0
+FDT.US,D,20111219,000000,30.0047,30.0047,29.5389,29.6579,17389.742026305,0
+FDT.US,D,20111220,000000,30.2956,30.5659,30.2956,30.5344,5267.7995594021,0
+FDT.US,D,20111221,000000,30.3635,30.4106,30.2446,30.4106,5750.113059722,0
+FDT.US,D,20111222,000000,30.5934,30.6642,30.5138,30.6396,11179.701324928,0
+FDT.US,D,20111223,000000,30.7527,30.9492,30.6642,30.6937,9126.307561962,0
+FDT.US,D,20111227,000000,30.7968,30.8057,30.6092,30.7812,6252.7773406463,0
+FDT.US,D,20111228,000000,30.5462,30.5462,30.3075,30.3792,13796.81171063,0
+FDT.US,D,20111229,000000,30.5767,30.8303,30.5551,30.8234,10506.090486927,0
+FDT.US,D,20111230,000000,30.9777,31.0425,30.8165,30.9453,5113.13362681,0
+FDT.US,D,20120103,000000,31.6096,31.8523,31.6096,31.6096,11854.329701957,0
+FDT.US,D,20120104,000000,31.5605,31.5674,31.2961,31.2961,21920.843327834,0
+FDT.US,D,20120105,000000,31.0858,31.132,31.0543,31.1143,6633.3369379451,0
+FDT.US,D,20120106,000000,31.0377,31.0377,30.5629,30.8952,9194.4826769861,0
+FDT.US,D,20120109,000000,30.8774,31.0308,30.6161,30.7359,9369.4993901824,0
+FDT.US,D,20120110,000000,31.1555,31.5123,31.1555,31.4091,6272.1105822203,0
+FDT.US,D,20120111,000000,30.7752,31.2794,30.7752,31.2332,8573.7838685574,0
+FDT.US,D,20120112,000000,31.3384,31.9477,31.3384,31.4553,5514.0440047131,0
+FDT.US,D,20120113,000000,31.1703,31.185,30.8558,31.185,7475.8592549598,0
+FDT.US,D,20120117,000000,31.7118,31.7118,31.3766,31.5752,11832.961382323,0
+FDT.US,D,20120118,000000,31.4809,32.0902,31.4809,32.0852,13513.935860232,0
+FDT.US,D,20120119,000000,32.2248,32.3653,32.2248,32.3427,5017.4849579702,0
+FDT.US,D,20120120,000000,32.3801,32.3801,32.0587,32.1472,8944.1680755542,0
+FDT.US,D,20120123,000000,32.2179,32.67,32.1551,32.1551,15168.454323355,0
+FDT.US,D,20120124,000000,32.1707,32.4204,32.1707,32.3211,36309.862754048,0
+FDT.US,D,20120125,000000,32.3054,32.8655,32.2641,32.7457,57085.974672894,0
+FDT.US,D,20120126,000000,32.9678,32.9678,32.5177,32.5177,7759.7526443887,0
+FDT.US,D,20120127,000000,32.8754,32.8754,32.557,32.8754,7013.896535244,0
+FDT.US,D,20120130,000000,32.67,32.67,32.3054,32.3968,30985.081008954,0
+FDT.US,D,20120131,000000,32.608,32.9,32.4813,32.5609,6649.6175624285,0
+FDT.US,D,20120201,000000,33.3196,33.4926,33.295,33.4759,10950.75504313,0
+FDT.US,D,20120202,000000,33.3422,33.4926,33.3097,33.3746,17838.476738628,0
+FDT.US,D,20120203,000000,33.7786,33.7786,33.5702,33.7697,19233.522749047,0
+FDT.US,D,20120206,000000,33.3265,33.5073,33.2626,33.4366,15045.332100699,0
+FDT.US,D,20120207,000000,33.2872,33.6743,33.072,33.6743,22792.874276725,0
+FDT.US,D,20120208,000000,33.7216,33.9299,33.6242,33.9073,8437.4336385091,0
+FDT.US,D,20120209,000000,33.9534,33.9534,33.469,33.7786,53187.782648157,0
+FDT.US,D,20120210,000000,33.4611,33.5162,33.2705,33.2705,7575.5780799205,0
+FDT.US,D,20120213,000000,33.7697,33.9073,33.2705,33.3422,300137.38250714,0
+FDT.US,D,20120214,000000,33.2155,35.4886,33.0484,33.2626,205304.77996954,0
+FDT.US,D,20120215,000000,33.4051,33.4542,33.2016,33.2016,23660.835069495,0
+FDT.US,D,20120216,000000,33.1034,33.4051,33.1034,33.3835,39905.845686813,0
+FDT.US,D,20120217,000000,33.6242,33.7216,33.4542,33.6026,33572.68276278,0
+FDT.US,D,20120221,000000,33.5545,33.7284,33.5162,33.5162,13902.635769772,0
+FDT.US,D,20120222,000000,33.4759,33.5781,33.3894,33.4926,16604.201894983,0
+FDT.US,D,20120223,000000,33.3501,33.6891,33.2469,33.6115,29870.875770872,0
+FDT.US,D,20120224,000000,33.8719,33.9771,33.7432,33.9387,58378.249241262,0
+FDT.US,D,20120227,000000,33.4051,33.7147,33.3835,33.6518,33522.823350299,0
+FDT.US,D,20120228,000000,33.6242,33.8719,33.6242,33.8178,30853.818474056,0
+FDT.US,D,20120229,000000,34.0399,34.0399,33.7206,33.8336,10235.425104892,0
+FDT.US,D,20120301,000000,33.9682,34.0154,33.8404,33.8974,59114.947499135,0
+FDT.US,D,20120302,000000,33.9073,33.9142,33.6596,33.812,8844.4492505935,0
+FDT.US,D,20120305,000000,33.53,33.5387,33.3894,33.53,5969.9014902476,0
+FDT.US,D,20120306,000000,32.7889,32.7889,32.5039,32.6612,63513.768726737,0
+FDT.US,D,20120307,000000,32.7978,33.1034,32.7978,33.0405,9958.6544886745,0
+FDT.US,D,20120308,000000,33.469,33.6242,33.4454,33.5702,14076.634943938,0
+FDT.US,D,20120309,000000,33.5387,33.6803,33.53,33.6026,18612.823940618,0
+FDT.US,D,20120312,000000,33.5456,33.5456,33.3835,33.5162,27623.132053137,0
+FDT.US,D,20120313,000000,33.6675,33.9849,33.642,33.9849,7730.2440125125,0
+FDT.US,D,20120314,000000,33.753,33.9299,33.5545,33.5545,11016.895080094,0
+FDT.US,D,20120315,000000,33.6743,33.8974,33.6183,33.8336,17980.932202858,0
+FDT.US,D,20120316,000000,33.8719,34.037,33.8631,33.8906,30797.853827395,0
+FDT.US,D,20120319,000000,33.7943,34.0528,33.7943,33.9771,9568.9370401037,0
+FDT.US,D,20120320,000000,33.469,33.6026,33.4228,33.469,6479.6885443833,0
+FDT.US,D,20120321,000000,33.4454,33.5162,33.3097,33.4995,9165.9915841402,0
+FDT.US,D,20120322,000000,33.2537,33.2872,33.0562,33.1506,18570.08730135,0
+FDT.US,D,20120323,000000,33.0405,33.4611,33.0011,33.4611,42238.045144056,0
+FDT.US,D,20120326,000000,33.7432,33.7618,33.3894,33.7618,349697.6385126,0
+FDT.US,D,20120327,000000,33.7058,33.7697,33.3097,33.3097,109123.93821691,0
+FDT.US,D,20120328,000000,33.2872,33.2872,33.1113,33.1113,46968.584095507,0
+FDT.US,D,20120329,000000,32.8489,33.1349,32.8489,33.128,6492.916551776,0
+FDT.US,D,20120330,000000,33.4051,33.4051,33.1476,33.3501,21695.967202157,0
+FDT.US,D,20120402,000000,33.3589,33.8542,33.3589,33.7697,417550.19366416,0
+FDT.US,D,20120403,000000,33.4995,33.7058,33.2016,33.4366,61729.005267746,0
+FDT.US,D,20120404,000000,32.8578,32.8578,32.6444,32.7182,37519.716660968,0
+FDT.US,D,20120405,000000,32.6926,33.01,32.6926,32.8578,18872.296393322,0
+FDT.US,D,20120409,000000,32.6838,32.7889,32.5943,32.7398,22717.576388489,0
+FDT.US,D,20120410,000000,32.5492,32.5492,31.8986,31.9546,340828.76832528,0
+FDT.US,D,20120411,000000,32.3653,32.613,32.3653,32.557,21494.494474176,0
+FDT.US,D,20120412,000000,32.9756,33.0651,32.9304,33.0405,14911.016948711,0
+FDT.US,D,20120413,000000,32.8293,32.8293,32.4469,32.5943,38483.326122578,0
+FDT.US,D,20120416,000000,32.7339,32.7339,32.2347,32.5688,16067.958826061,0
+FDT.US,D,20120417,000000,32.9079,33.0562,32.8341,33.0562,20906.356914714,0
+FDT.US,D,20120418,000000,32.8293,32.8489,32.6375,32.6838,15933.643674073,0
+FDT.US,D,20120419,000000,32.5413,32.8833,32.4784,32.6375,5927.1648509787,0
+FDT.US,D,20120420,000000,32.9304,32.9304,32.7634,32.8046,7162.4572336548,0
+FDT.US,D,20120423,000000,32.2111,32.2111,31.8818,32.1393,9909.8126152244,0
+FDT.US,D,20120424,000000,32.2248,32.5177,32.2248,32.3899,28031.165204251,0
+FDT.US,D,20120425,000000,32.9216,33.0955,32.6209,32.8125,84076.19744924,0
+FDT.US,D,20120426,000000,32.8341,33.0955,32.8341,33.0562,48868.329464911,0
+FDT.US,D,20120427,000000,33.239,33.2705,33.0405,33.239,15276.313460557,0
+FDT.US,D,20120430,000000,32.9461,33.0749,32.9324,33.0749,12679.553855459,0
+FDT.US,D,20120501,000000,33.185,33.413,33.0405,33.1929,8473.0475045665,0
+FDT.US,D,20120502,000000,32.8046,33.1034,32.8046,33.0179,18521.245427899,0
+FDT.US,D,20120503,000000,32.8754,32.9756,32.7014,32.8204,13676.742105066,0
+FDT.US,D,20120504,000000,32.4784,32.4784,32.0273,32.0411,21861.826064082,0
+FDT.US,D,20120507,000000,32.1551,32.1629,32.0361,32.1137,43003.234494775,0
+FDT.US,D,20120508,000000,31.3521,31.8435,31.3521,31.8366,63203.419322523,0
+FDT.US,D,20120509,000000,31.2244,31.4907,30.8952,31.4907,26749.066026186,0
+FDT.US,D,20120510,000000,31.6765,31.6862,31.4907,31.5831,33867.769081541,0
+FDT.US,D,20120511,000000,31.471,31.5674,31.3669,31.3669,6744.2486922381,0
+FDT.US,D,20120514,000000,30.8558,30.8558,30.6484,30.7752,14427.685909361,0
+FDT.US,D,20120515,000000,30.4971,30.6858,30.1728,30.1728,21532.143418294,0
+FDT.US,D,20120516,000000,30.1011,30.5629,30.0942,30.1011,5268.8170984323,0
+FDT.US,D,20120517,000000,29.7374,29.9025,29.4849,29.4928,44714.73514359,0
+FDT.US,D,20120518,000000,29.5045,29.5949,29.1753,29.3119,10900.89563065,0
+FDT.US,D,20120521,000000,29.5724,29.873,29.5724,29.8554,40707.666442619,0
+FDT.US,D,20120522,000000,30.1581,30.1581,29.7463,29.821,13185.270753474,0
+FDT.US,D,20120523,000000,29.4682,29.4682,29.0819,29.4544,12420.081402755,0
+FDT.US,D,20120524,000000,29.421,29.478,29.1124,29.2725,10206.934012046,0
+FDT.US,D,20120525,000000,29.3473,29.3817,29.2058,29.2903,4561.6274724357,0
+FDT.US,D,20120529,000000,29.9851,30.0942,29.703,29.8632,15058.560108091,0
+FDT.US,D,20120530,000000,29.3198,29.3974,29.1605,29.2058,12552.361476682,0
+FDT.US,D,20120531,000000,29.2657,29.3218,28.8923,29.2127,62362.932083569,0
+FDT.US,D,20120601,000000,28.5748,28.5925,28.3281,28.3822,20343.657831007,0
+FDT.US,D,20120604,000000,28.2741,28.3576,28.0991,28.2564,89624.83778098,0
+FDT.US,D,20120605,000000,28.4451,28.5051,28.339,28.4913,49856.359863246,0
+FDT.US,D,20120606,000000,28.9916,29.4652,28.9512,29.4652,41541.030908361,0
+FDT.US,D,20120607,000000,29.8014,29.8406,29.6579,29.6579,14511.124109839,0
+FDT.US,D,20120608,000000,29.1684,29.3208,29.0712,29.3139,19070.716504213,0
+FDT.US,D,20120611,000000,29.2962,29.3974,29.0731,29.0731,71291.837073669,0
+FDT.US,D,20120612,000000,29.1753,29.478,29.0957,29.4131,11113.561287964,0
+FDT.US,D,20120613,000000,29.3119,29.478,29.1045,29.1045,12802.676078114,0
+FDT.US,D,20120614,000000,29.134,29.3895,29.134,29.3895,7286.5969953406,0
+FDT.US,D,20120615,000000,29.4652,29.9477,29.4652,29.9477,63154.577449072,0
+FDT.US,D,20120618,000000,29.8308,30.0087,29.7099,29.9281,5228.1155372238,0
+FDT.US,D,20120619,000000,30.2848,30.6092,30.1669,30.4106,22440.805772272,0
+FDT.US,D,20120620,000000,30.4451,30.6563,30.4263,30.4263,48232.367571029,0
+FDT.US,D,20120621,000000,30.3635,30.3635,29.6234,29.6234,12870.851193138,0
+FDT.US,D,20120622,000000,29.7453,29.8406,29.6146,29.8318,56662.678436326,0
+FDT.US,D,20120625,000000,29.2903,29.3856,29.1507,29.1507,8579.8891027387,0
+FDT.US,D,20120626,000000,29.1999,29.3503,29.0298,29.2127,156124.06602235,0
+FDT.US,D,20120627,000000,29.3335,29.6323,29.2392,29.4819,20388.429548337,0
+FDT.US,D,20120628,000000,29.473,29.5536,29.1429,29.3679,16999.007038704,0
+FDT.US,D,20120629,000000,30.4136,30.7173,30.4136,30.6377,11912.32942668,0
+FDT.US,D,20120702,000000,30.5728,30.8774,30.4538,30.6278,456630.81519746,0
+FDT.US,D,20120703,000000,30.7949,31.0878,30.7507,30.9492,89811.047423508,0
+FDT.US,D,20120705,000000,30.8382,30.9423,30.7074,30.7074,60717.571471718,0
+FDT.US,D,20120706,000000,30.4195,30.5659,30.2258,30.3408,25078.266938579,0
+FDT.US,D,20120709,000000,30.1236,30.3713,29.3925,30.3546,445702.44601299,0
+FDT.US,D,20120710,000000,30.5581,30.5659,30.1375,30.2505,74371.927718118,0
+FDT.US,D,20120711,000000,30.2111,30.3546,30.1452,30.2691,82612.976323796,0
+FDT.US,D,20120712,000000,29.8819,29.9144,29.6716,29.8574,33499.419952604,0
+FDT.US,D,20120713,000000,30.05,30.4126,30.05,30.4126,5156.8878051091,0
+FDT.US,D,20120716,000000,30.3802,30.4126,30.1375,30.3802,5723.6570449366,0
+FDT.US,D,20120717,000000,30.4676,30.5886,30.1236,30.5413,154740.21294127,0
+FDT.US,D,20120718,000000,30.5443,30.7104,30.4932,30.6848,11196.999488441,0
+FDT.US,D,20120719,000000,30.9187,31.0386,30.9187,30.9344,6530.5654958938,0
+FDT.US,D,20120720,000000,30.4273,30.4372,30.3075,30.4372,4113.9102991428,0
+FDT.US,D,20120723,000000,29.4583,29.7089,29.358,29.703,15758.626960877,0
+FDT.US,D,20120724,000000,29.5625,29.5625,29.2913,29.3778,52908.976953879,0
+FDT.US,D,20120725,000000,29.4583,29.6795,29.4583,29.5999,3055.6697077235,0
+FDT.US,D,20120726,000000,30.2691,30.3713,30.1375,30.3713,7211.299107105,0
+FDT.US,D,20120727,000000,30.5413,31.0474,30.5413,31.0474,4824.1525422301,0
+FDT.US,D,20120730,000000,30.9187,30.9914,30.8705,30.9492,6934.5284908876,0
+FDT.US,D,20120731,000000,30.8735,30.9374,30.6937,30.7173,37644.873961684,0
+FDT.US,D,20120801,000000,30.7418,30.9757,30.7074,30.7674,26519.102205357,0
+FDT.US,D,20120802,000000,30.4027,30.4027,29.9231,30.1767,856385.26876226,0
+FDT.US,D,20120803,000000,30.9757,31.2381,30.9344,31.1339,43669.722559563,0
+FDT.US,D,20120806,000000,31.8485,31.8485,31.416,31.5457,22423.507608759,0
+FDT.US,D,20120807,000000,31.7069,31.8966,31.6646,31.8238,36311.897832108,0
+FDT.US,D,20120808,000000,31.5054,31.8071,31.5054,31.6567,14191.616854352,0
+FDT.US,D,20120809,000000,31.7069,31.816,31.6272,31.7482,9571.9896571944,0
+FDT.US,D,20120810,000000,31.6272,31.7845,31.5192,31.7845,25322.476305829,0
+FDT.US,D,20120813,000000,31.816,31.816,31.5536,31.6882,9043.8869005149,0
+FDT.US,D,20120814,000000,31.8327,31.8327,31.6715,31.6794,4744.7844978736,0
+FDT.US,D,20120815,000000,31.6715,31.6794,31.5939,31.5939,5405.1673284805,0
+FDT.US,D,20120816,000000,31.7934,32.0676,31.7934,31.9958,9540.4459472578,0
+FDT.US,D,20120817,000000,32.1147,32.1147,31.9625,32.0263,43149.760115125,0
+FDT.US,D,20120820,000000,31.9132,32.0764,31.871,32.0764,9993.2508157017,0
+FDT.US,D,20120821,000000,32.3004,32.5147,32.1638,32.1638,8574.8014075876,0
+FDT.US,D,20120822,000000,32.0007,32.2749,31.9958,32.2749,51181.19568058,0
+FDT.US,D,20120823,000000,32.1403,32.2199,32.0902,32.1482,379795.4254872,0
+FDT.US,D,20120824,000000,31.7934,32.1147,31.7934,32.0764,36291.547051503,0
+FDT.US,D,20120827,000000,32.0981,32.1305,32.0263,32.0411,14053.231546244,0
+FDT.US,D,20120828,000000,31.9132,31.9958,31.8562,31.9378,14502.983797596,0
+FDT.US,D,20120829,000000,31.9447,32.0489,31.8396,32.0489,14550.808132016,0
+FDT.US,D,20120830,000000,31.6646,31.6646,31.3501,31.3501,6766.6345509028,0
+FDT.US,D,20120831,000000,31.82,31.8277,31.5565,31.7717,20617.375830134,0
+FDT.US,D,20120904,000000,31.7639,31.7639,31.5231,31.6607,9938.3037080703,0
+FDT.US,D,20120905,000000,31.4848,31.5399,31.3305,31.3462,451330.4543891,0
+FDT.US,D,20120906,000000,31.5486,32.1098,31.5486,32.046,37642.838883624,0
+FDT.US,D,20120907,000000,32.4568,32.6818,32.4568,32.6582,4952.3624600367,0
+FDT.US,D,20120910,000000,32.6759,32.6759,32.4174,32.4518,20199.167288718,0
+FDT.US,D,20120911,000000,32.7476,32.8685,32.7408,32.8056,3096.3712689319,0
+FDT.US,D,20120912,000000,33.1014,33.1014,32.9973,33.0454,6717.7926774527,0
+FDT.US,D,20120913,000000,33.0316,33.8178,32.9649,33.7422,438553.21678674,0
+FDT.US,D,20120914,000000,34.4026,34.493,34.0803,34.321,62833.035115526,0
+FDT.US,D,20120917,000000,34.1707,34.2335,34.0272,34.0557,78323.031772427,0
+FDT.US,D,20120918,000000,33.8169,33.9073,33.7402,33.81,26402.085216883,0
+FDT.US,D,20120919,000000,33.9781,34.0626,33.8395,33.9859,29103.651342093,0
+FDT.US,D,20120920,000000,33.6941,33.7501,33.4464,33.7501,19534.71430199,0
+FDT.US,D,20120921,000000,33.9534,33.9534,33.8228,33.8228,8626.6958981284,0
+FDT.US,D,20120924,000000,33.5801,33.6773,33.5319,33.6646,11496.155963324,0
+FDT.US,D,20120925,000000,33.7835,33.8532,33.2685,33.358,157598.48007713,0
+FDT.US,D,20120926,000000,32.9943,33.1899,32.9943,33.0296,12258.292696951,0
+FDT.US,D,20120927,000000,33.2606,33.6468,33.2606,33.5476,52015.577685353,0
+FDT.US,D,20120928,000000,33.3736,33.3736,33.0985,33.2125,21273.68850462,0
+FDT.US,D,20121001,000000,33.6155,33.6155,33.2774,33.3019,12563.554406015,0
+FDT.US,D,20121002,000000,33.6066,33.6066,33.358,33.4552,20956.216327194,0
+FDT.US,D,20121003,000000,33.5319,33.5319,33.358,33.3746,13473.234299023,0
+FDT.US,D,20121004,000000,33.6272,33.81,33.6272,33.81,8981.817019672,0
+FDT.US,D,20121005,000000,34.0891,34.151,33.8228,33.8326,10452.160918326,0
+FDT.US,D,20121008,000000,33.6773,33.7107,33.6066,33.7019,10243.565417134,0
+FDT.US,D,20121009,000000,33.5476,33.5476,33.2685,33.2862,11868.575248381,0
+FDT.US,D,20121010,000000,33.181,33.1899,33.067,33.1064,22704.348381097,0
+FDT.US,D,20121011,000000,33.414,33.414,33.2292,33.2685,13863.969286624,0
+FDT.US,D,20121012,000000,33.3087,33.3087,33.124,33.1644,13531.234023746,0
+FDT.US,D,20121015,000000,33.5319,33.6066,33.4778,33.6066,43011.374807017,0
+FDT.US,D,20121016,000000,33.8532,34.0389,33.8532,33.9603,89758.135393938,0
+FDT.US,D,20121017,000000,34.1442,34.3378,34.1442,34.3122,40749.385542858,0
+FDT.US,D,20121018,000000,34.381,34.381,34.0714,34.2169,12276.608399495,0
+FDT.US,D,20121019,000000,34.0174,34.0174,33.7196,33.7923,11916.399582801,0
+FDT.US,D,20121022,000000,34.0174,34.0626,33.9221,33.9447,18982.190608585,0
+FDT.US,D,20121023,000000,33.358,33.4552,33.2862,33.4464,12650.045223582,0
+FDT.US,D,20121024,000000,33.5319,33.6213,33.4552,33.4778,12815.904085506,0
+FDT.US,D,20121025,000000,33.9299,33.9299,33.6468,33.7835,23321.994572435,0
+FDT.US,D,20121026,000000,33.7275,33.7275,33.4867,33.6155,25810.895040331,0
+FDT.US,D,20121031,000000,33.8012,33.9073,33.5407,33.6272,635004.38965441,0
+FDT.US,D,20121101,000000,33.8621,34.0891,33.8621,34.0321,20688.603562249,0
+FDT.US,D,20121102,000000,33.9603,33.9603,33.6557,33.6557,106464.09119194,0
+FDT.US,D,20121105,000000,33.6557,33.6941,33.5407,33.6557,14498.913641475,0
+FDT.US,D,20121106,000000,33.81,33.9534,33.7923,33.8817,554949.50645256,0
+FDT.US,D,20121107,000000,33.3962,33.4464,33.2292,33.4228,67334.627785179,0
+FDT.US,D,20121108,000000,33.1997,33.1997,33.0749,33.0916,9935.2510909797,0
+FDT.US,D,20121109,000000,32.953,33.2135,32.9383,33.0435,10200.828777864,0
+FDT.US,D,20121112,000000,33.1152,33.1722,33.0296,33.0847,18704.402453337,0
+FDT.US,D,20121113,000000,32.7869,33.0847,32.7869,32.8115,21326.600534191,0
+FDT.US,D,20121114,000000,33.067,33.067,32.5737,32.5737,17841.529355719,0
+FDT.US,D,20121115,000000,32.6179,32.6494,32.3663,32.5815,15578.52255253,0
+FDT.US,D,20121116,000000,32.4322,32.6582,32.3211,32.6347,10194.723543683,0
+FDT.US,D,20121119,000000,33.0995,33.2931,33.0995,33.2931,10275.109127071,0
+FDT.US,D,20121120,000000,33.2371,33.2931,33.1899,33.1997,12547.273781531,0
+FDT.US,D,20121121,000000,33.2606,33.3835,33.2449,33.3658,11919.452199891,0
+FDT.US,D,20121123,000000,33.7835,33.9387,33.7835,33.9387,2205.0070784671,0
+FDT.US,D,20121126,000000,33.7196,33.8719,33.7107,33.8326,513022.82825176,0
+FDT.US,D,20121127,000000,33.7323,33.8719,33.6272,33.6272,47387.810175954,0
+FDT.US,D,20121128,000000,33.3019,33.8326,33.3019,33.8228,12830.149631929,0
+FDT.US,D,20121129,000000,34.1373,34.151,33.9387,34.1048,339603.6513329,0
+FDT.US,D,20121130,000000,34.0813,34.2818,34.0813,34.2818,35451.059812549,0
+FDT.US,D,20121203,000000,34.3122,34.3289,34.1117,34.1274,1108191.5824124,0
+FDT.US,D,20121204,000000,34.2325,34.2325,34.1186,34.1697,26227.068503687,0
+FDT.US,D,20121205,000000,34.2169,34.4596,34.1854,34.3378,24632.584843347,0
+FDT.US,D,20121206,000000,34.3889,34.3938,34.2248,34.3938,9556.7265717412,0
+FDT.US,D,20121207,000000,34.3053,34.3289,34.1785,34.3289,9219.9211527414,0
+FDT.US,D,20121210,000000,34.2503,34.548,34.2503,34.5314,618396.11760331,0
+FDT.US,D,20121211,000000,34.4851,34.7908,34.4851,34.663,68829.392620559,0
+FDT.US,D,20121212,000000,34.8232,35.0424,34.7947,34.8871,22507.963348266,0
+FDT.US,D,20121213,000000,34.8311,34.8311,34.6365,34.7319,20292.780879497,0
+FDT.US,D,20121214,000000,34.839,34.9805,34.839,34.8782,17139.427424873,0
+FDT.US,D,20121217,000000,34.9589,35.0846,34.9166,35.0846,3560.3690667081,0
+FDT.US,D,20121218,000000,35.125,35.3608,35.0266,35.3608,51326.7037619,0
+FDT.US,D,20121219,000000,35.5779,35.5849,35.4414,35.4728,23880.62350002,0
+FDT.US,D,20121220,000000,35.7127,35.7127,35.5141,35.6586,48286.29713963,0
+FDT.US,D,20121221,000000,34.8311,35.2046,34.7947,35.2046,18826.507136962,0
+FDT.US,D,20121224,000000,35.295,35.295,35.0767,35.1652,19477.732116297,0
+FDT.US,D,20121226,000000,35.2046,35.2212,34.9884,35.1741,33072.053559916,0
+FDT.US,D,20121227,000000,35.1338,35.2703,35.011,35.2703,11416.787918967,0
+FDT.US,D,20121228,000000,34.9962,35.1741,34.894,35.0188,38706.167170194,0
+FDT.US,D,20121231,000000,34.9991,35.6046,34.9991,35.6046,46714.199337954,0
+FDT.US,D,20130102,000000,36.0831,36.1313,35.9043,36.1313,33190.088087421,0
+FDT.US,D,20130103,000000,35.8659,36.0193,35.7854,35.8198,26010.332690252,0
+FDT.US,D,20130104,000000,35.7854,35.9465,35.7283,35.9043,47664.580792171,0
+FDT.US,D,20130107,000000,35.6959,35.8571,35.6743,35.8286,38609.500962324,0
+FDT.US,D,20130108,000000,35.5298,35.6104,35.4728,35.5779,18597.560855166,0
+FDT.US,D,20130109,000000,35.7362,35.7854,35.6664,35.7362,35441.901961278,0
+FDT.US,D,20130110,000000,36.1234,36.1401,35.9298,36.0999,34968.746312229,0
+FDT.US,D,20130111,000000,36.15,36.1814,36.0999,36.1814,7325.2634784886,0
+FDT.US,D,20130114,000000,36.1814,36.2374,36.1146,36.2374,11795.312438205,0
+FDT.US,D,20130115,000000,36.1234,36.263,36.0674,36.2541,112967.18313401,0
+FDT.US,D,20130116,000000,35.9868,36.15,35.9868,36.0831,18981.173069555,0
+FDT.US,D,20130117,000000,36.3564,36.5009,36.3328,36.5009,7965.2955284913,0
+FDT.US,D,20130118,000000,36.2856,36.4752,36.2709,36.4752,19857.274174567,0
+FDT.US,D,20130122,000000,36.4261,36.5234,36.3328,36.492,34876.15026048,0
+FDT.US,D,20130123,000000,36.3229,36.3564,36.1814,36.3229,26982.082464104,0
+FDT.US,D,20130124,000000,36.5312,36.5735,36.3859,36.435,14290.318140283,0
+FDT.US,D,20130125,000000,36.7681,36.7681,36.6129,36.7298,26911.872271019,0
+FDT.US,D,20130128,000000,36.5991,36.5991,36.4261,36.5234,8650.0992958232,0
+FDT.US,D,20130129,000000,36.6227,36.721,36.5234,36.664,8572.7663295272,0
+FDT.US,D,20130130,000000,36.7681,36.7681,36.6129,36.6325,73647.439928608,0
+FDT.US,D,20130131,000000,36.5696,36.6767,36.5284,36.603,52882.520939093,0
+FDT.US,D,20130201,000000,36.9027,37.0649,36.8418,37.0001,42450.71080137,0
+FDT.US,D,20130204,000000,36.5647,36.5991,36.2541,36.263,22178.280702478,0
+FDT.US,D,20130205,000000,36.5814,36.6325,36.435,36.5312,15902.099964137,0
+FDT.US,D,20130206,000000,36.4516,36.6325,36.4261,36.6325,171451.25643443,0
+FDT.US,D,20130207,000000,36.6384,36.6384,36.2119,36.4841,10126.548428659,0
+FDT.US,D,20130208,000000,36.5735,36.7121,36.5735,36.6718,37215.472490935,0
+FDT.US,D,20130211,000000,36.5587,36.6129,36.5175,36.5312,45198.06618294,0
+FDT.US,D,20130212,000000,36.4429,36.7927,36.435,36.6129,31049.185967857,0
+FDT.US,D,20130213,000000,36.889,36.9765,36.836,36.9027,13786.636320328,0
+FDT.US,D,20130214,000000,36.776,36.776,36.6384,36.7681,13864.986825654,0
+FDT.US,D,20130215,000000,36.7455,36.7848,36.5991,36.6866,8817.993235808,0
+FDT.US,D,20130219,000000,37.0001,37.0649,36.9676,37.0571,13507.83062605,0
+FDT.US,D,20130220,000000,37.0001,37.0001,36.7298,36.7298,12211.485901562,0
+FDT.US,D,20130221,000000,36.3091,36.4114,36.1578,36.2935,20101.483541817,0
+FDT.US,D,20130222,000000,36.5814,36.6325,36.3229,36.6325,16762.937983695,0
+FDT.US,D,20130225,000000,36.8949,36.8949,35.8817,36.0999,18628.087026072,0
+FDT.US,D,20130226,000000,36.092,36.202,35.9623,36.15,32448.302134396,0
+FDT.US,D,20130227,000000,36.3229,36.8172,36.2709,36.8085,14355.440638216,0
+FDT.US,D,20130228,000000,36.8182,36.89,36.6119,36.6119,24819.812024905,0
+FDT.US,D,20130301,000000,36.5785,36.6531,36.3279,36.6187,9029.6413540919,0
+FDT.US,D,20130304,000000,36.4183,36.5647,36.4183,36.55,38285.923550717,0
+FDT.US,D,20130305,000000,36.9647,37.004,36.8408,36.9558,17781.494552936,0
+FDT.US,D,20130306,000000,36.9892,37.062,36.9243,36.9892,32379.109480343,0
+FDT.US,D,20130307,000000,36.95,37.1524,36.95,37.1377,12991.938337734,0
+FDT.US,D,20130308,000000,37.2388,37.2467,37.0128,37.2467,16331.501434886,0
+FDT.US,D,20130311,000000,37.1052,37.2329,37.0393,37.174,9546.5511814391,0
+FDT.US,D,20130312,000000,37.0571,37.2654,36.9676,37.0393,17966.686656435,0
+FDT.US,D,20130313,000000,36.889,36.9765,36.7455,36.9765,18900.787486168,0
+FDT.US,D,20130314,000000,37.0718,37.1681,37.0001,37.1406,14617.96570801,0
+FDT.US,D,20130315,000000,37.1023,37.1602,36.9647,37.0698,17708.231742761,0
+FDT.US,D,20130318,000000,36.721,37.0227,36.721,36.8546,21348.986392856,0
+FDT.US,D,20130319,000000,37.0197,37.0197,36.6099,36.718,44002.457822442,0
+FDT.US,D,20130320,000000,37.0698,37.0698,36.8673,37.0541,35960.846866685,0
+FDT.US,D,20130321,000000,36.8133,36.8517,36.7357,36.7357,16653.043768432,0
+FDT.US,D,20130322,000000,36.9087,36.9647,36.8467,36.9243,18524.298044991,0
+FDT.US,D,20130325,000000,36.95,36.9647,36.4733,36.546,18241.422194592,0
+FDT.US,D,20130326,000000,36.6993,36.9087,36.6993,36.893,24682.444255827,0
+FDT.US,D,20130327,000000,36.6187,36.8517,36.603,36.8408,20475.937904935,0
+FDT.US,D,20130328,000000,36.8408,36.95,36.718,36.8762,41024.121081015,0
+FDT.US,D,20130401,000000,36.66,36.7268,36.3819,36.4153,68002.133388997,0
+FDT.US,D,20130402,000000,36.6345,36.7485,36.4477,36.5146,36755.544849279,0
+FDT.US,D,20130403,000000,36.7357,36.7357,36.32,36.3819,30776.48550776,0
+FDT.US,D,20130404,000000,36.3917,36.6187,36.259,36.5696,24846.268039691,0
+FDT.US,D,20130405,000000,35.9082,36.1785,35.7323,36.1785,18423.561680999,0
+FDT.US,D,20130408,000000,36.0074,36.2158,36.0074,36.2158,4837.3805496228,0
+FDT.US,D,20130409,000000,36.3131,36.66,36.259,36.5284,4927.9415233116,0
+FDT.US,D,20130410,000000,36.833,36.9813,36.7416,36.9813,18619.94671383,0
+FDT.US,D,20130411,000000,37.1966,37.3686,37.1436,37.1436,24194.025521326,0
+FDT.US,D,20130412,000000,36.9971,37.0541,36.8595,36.9726,11176.648707837,0
+FDT.US,D,20130415,000000,36.6443,36.6443,36.2503,36.3131,10818.474969202,0
+FDT.US,D,20130416,000000,36.8762,37.0197,36.6905,37.0128,30104.909747821,0
+FDT.US,D,20130417,000000,36.6443,36.6443,36.2748,36.4379,18866.191159141,0
+FDT.US,D,20130418,000000,36.5284,36.5284,36.1529,36.2885,21676.633960584,0
+FDT.US,D,20130419,000000,36.5696,36.7268,36.4477,36.718,26129.384756787,0
+FDT.US,D,20130422,000000,36.7357,37.004,36.66,36.9813,20000.747177826,0
+FDT.US,D,20130423,000000,37.2388,37.4168,37.2202,37.4168,11541.945219683,0
+FDT.US,D,20130424,000000,37.569,37.7764,37.5543,37.745,8892.2735850134,0
+FDT.US,D,20130425,000000,37.802,38.0752,37.802,37.9543,7614.2445630685,0
+FDT.US,D,20130426,000000,37.7685,37.859,37.7283,37.8206,32467.635375971,0
+FDT.US,D,20130429,000000,38.0752,38.3327,38.0074,38.3327,20667.235242615,0
+FDT.US,D,20130430,000000,38.4919,38.5773,38.313,38.5106,11207.174878744,0
+FDT.US,D,20130501,000000,38.8073,38.8073,38.0929,38.2315,81100.913324903,0
+FDT.US,D,20130502,000000,38.4732,38.4732,38.2315,38.3504,22623.96279771,0
+FDT.US,D,20130503,000000,38.9312,38.9312,38.7612,38.8821,12440.432183359,0
+FDT.US,D,20130506,000000,38.6836,38.8732,38.6836,38.8574,8643.994061642,0
+FDT.US,D,20130507,000000,38.7435,39.0039,38.7435,38.9144,40905.06901448,0
+FDT.US,D,20130508,000000,38.9144,39.2103,38.9144,39.2103,11351.665421033,0
+FDT.US,D,20130509,000000,39.1415,39.1415,38.7366,38.8329,10772.685712843,0
+FDT.US,D,20130510,000000,38.6491,38.8732,38.6491,38.8633,10262.898658707,0
+FDT.US,D,20130513,000000,38.7111,38.8162,38.6953,38.7847,11800.400133356,0
+FDT.US,D,20130514,000000,38.7523,38.9057,38.7523,38.8633,29285.790828501,0
+FDT.US,D,20130515,000000,38.8162,38.9636,38.7701,38.8997,79332.430490396,0
+FDT.US,D,20130516,000000,38.8073,38.8899,38.6147,38.6236,17879.178299837,0
+FDT.US,D,20130517,000000,38.8732,39.0609,38.7277,39.0609,7254.0357463738,0
+FDT.US,D,20130520,000000,39.1798,39.3734,39.1798,39.2427,22519.156277599,0
+FDT.US,D,20130521,000000,39.0933,39.4393,39.0933,39.4235,16767.008139816,0
+FDT.US,D,20130522,000000,39.4776,39.6958,38.7847,38.9469,13219.8670805,0
+FDT.US,D,20130523,000000,37.5927,38.1263,37.4089,38.1263,14522.31703917,0
+FDT.US,D,20130524,000000,37.5622,37.802,37.4894,37.7529,24559.322033171,0
+FDT.US,D,20130528,000000,37.7941,38.0929,37.745,37.8275,17119.076644269,0
+FDT.US,D,20130529,000000,37.5327,37.5583,37.2723,37.4678,22947.540209317,0
+FDT.US,D,20130530,000000,37.2301,37.4973,37.2301,37.3283,24713.987965764,0
+FDT.US,D,20130531,000000,36.9558,36.9794,36.604,36.604,20320.254433313,0
+FDT.US,D,20130603,000000,36.4969,36.893,36.4969,36.8861,29565.614061809,0
+FDT.US,D,20130604,000000,37.119,37.1878,36.837,36.9293,48134.683824128,0
+FDT.US,D,20130605,000000,36.6787,36.6787,36.0674,36.2571,314508.08623081,0
+FDT.US,D,20130606,000000,36.1411,36.2748,35.864,36.2404,14194.669471443,0
+FDT.US,D,20130607,000000,36.2875,36.8006,36.1755,36.777,15359.751661034,0
+FDT.US,D,20130610,000000,36.893,37.0443,36.8595,36.95,4154.6118603513,0
+FDT.US,D,20130611,000000,36.3053,36.5294,36.2218,36.2954,32331.285145923,0
+FDT.US,D,20130612,000000,36.4792,36.4792,36.0645,36.0645,29553.403593447,0
+FDT.US,D,20130613,000000,36.1923,36.833,36.1923,36.7563,25586.018914655,0
+FDT.US,D,20130614,000000,36.6551,36.6551,36.265,36.265,14215.020252047,0
+FDT.US,D,20130617,000000,36.9647,37.2054,36.9558,37.0128,6785.9677924768,0
+FDT.US,D,20130618,000000,37.3136,37.5405,37.3136,37.4532,15015.823468823,0
+FDT.US,D,20130619,000000,37.3224,37.4266,36.7376,36.7376,20670.287859705,0
+FDT.US,D,20130620,000000,36.0261,36.0261,35.2448,35.408,18936.401352226,0
+FDT.US,D,20130621,000000,35.9534,35.9534,35.2695,35.6616,16990.866726463,0
+FDT.US,D,20130624,000000,34.7849,35.0227,34.4567,35.0227,6801.2308779299,0
+FDT.US,D,20130625,000000,35.1082,35.3283,34.9932,35.3107,9254.5174797685,0
+FDT.US,D,20130626,000000,35.3028,35.5397,35.2271,35.4492,12212.503440591,0
+FDT.US,D,20130627,000000,35.7578,36.0605,35.7578,36.0124,36930.561562476,0
+FDT.US,D,20130628,000000,36.0841,36.265,35.9534,36.0605,9127.3251009922,0
+FDT.US,D,20130701,000000,36.5381,36.7111,36.4389,36.4389,42604.359194932,0
+FDT.US,D,20130702,000000,36.6462,36.7515,36.3534,36.4487,50149.411103946,0
+FDT.US,D,20130703,000000,36.3131,36.6365,36.1509,36.5155,10854.08883526,0
+FDT.US,D,20130705,000000,37.0934,37.0934,36.4556,36.6119,15146.068464689,0
+FDT.US,D,20130708,000000,36.8968,36.947,36.8182,36.8428,22851.891540478,0
+FDT.US,D,20130709,000000,36.8281,37.1436,36.8281,37.0512,13104.885170086,0
+FDT.US,D,20130710,000000,37.0934,37.4099,37.0678,37.1357,15499.154508173,0
+FDT.US,D,20130711,000000,37.8964,38.2717,37.8334,38.2236,13952.495182252,0
+FDT.US,D,20130712,000000,38.1842,38.1842,38.0074,38.1125,10262.898658707,0
+FDT.US,D,20130715,000000,38.0595,38.3209,38.0595,38.2472,18471.386015419,0
+FDT.US,D,20130716,000000,38.1341,38.2895,38.0939,38.1666,18850.928073688,0
+FDT.US,D,20130717,000000,38.4447,38.4447,38.2079,38.313,16947.112548163,0
+FDT.US,D,20130718,000000,38.5007,38.6462,38.4781,38.5676,17434.513743635,0
+FDT.US,D,20130719,000000,38.5007,38.5587,38.4447,38.5185,5512.0089266527,0
+FDT.US,D,20130722,000000,38.6628,38.9724,38.6206,38.8329,70768.822012141,0
+FDT.US,D,20130723,000000,38.9567,38.998,38.8162,38.998,2982.4068975483,0
+FDT.US,D,20130724,000000,38.8821,38.9567,38.6943,38.7346,9247.3947065571,0
+FDT.US,D,20130725,000000,38.601,38.9057,38.5931,38.9057,37607.225017566,0
+FDT.US,D,20130726,000000,38.5351,38.5351,38.3209,38.5263,11214.297651955,0
+FDT.US,D,20130729,000000,38.1214,38.1214,38.0389,38.0939,8202.3821225304,0
+FDT.US,D,20130730,000000,38.4781,38.4781,38.0664,38.1037,12820.991780658,0
+FDT.US,D,20130731,000000,38.0231,38.427,38.0231,38.1263,14563.018600379,0
+FDT.US,D,20130801,000000,38.9401,38.9401,38.7425,38.8899,53851.218095854,0
+FDT.US,D,20130802,000000,38.8574,39.2899,38.8574,39.2653,9564.8668839829,0
+FDT.US,D,20130805,000000,38.9154,39.2299,38.9154,39.1533,59953.399660029,0
+FDT.US,D,20130806,000000,39.17,39.1838,38.998,39.0777,25024.337369978,0
+FDT.US,D,20130807,000000,38.8574,38.8574,38.7101,38.7425,21451.757834907,0
+FDT.US,D,20130808,000000,38.8329,39.0777,38.6137,38.8997,21120.040111058,0
+FDT.US,D,20130809,000000,38.8643,39.0708,38.7691,39.0118,115853.94136273,0
+FDT.US,D,20130812,000000,38.8821,38.9646,38.7513,38.9567,7500.2801916849,0
+FDT.US,D,20130813,000000,39.0363,39.1907,38.7847,39.1907,38354.098665741,0
+FDT.US,D,20130814,000000,39.0777,39.1199,38.9803,38.9803,5792.8496989909,0
+FDT.US,D,20130815,000000,38.5676,38.6943,38.376,38.6206,10358.547327547,0
+FDT.US,D,20130816,000000,38.8496,38.9567,38.6393,38.6462,25323.49384486,0
+FDT.US,D,20130819,000000,38.9489,38.9489,38.4702,38.4702,5805.0601673534,0
+FDT.US,D,20130820,000000,38.1666,38.4349,38.1577,38.3936,12165.696645202,0
+FDT.US,D,20130821,000000,37.9985,38.1921,37.6054,37.9051,32286.513428593,0
+FDT.US,D,20130822,000000,38.1214,38.2973,38.0231,38.2334,21072.215776638,0
+FDT.US,D,20130823,000000,38.4035,38.5931,38.3837,38.4702,17869.002909535,0
+FDT.US,D,20130826,000000,38.3277,38.5106,38.3277,38.4526,11483.945494961,0
+FDT.US,D,20130827,000000,37.9534,37.9897,37.687,37.7263,23390.169687459,0
+FDT.US,D,20130828,000000,37.5878,37.8885,37.5239,37.6467,12755.869282724,0
+FDT.US,D,20130829,000000,37.7656,37.9474,37.7588,37.799,27328.045734375,0
+FDT.US,D,20130830,000000,37.6467,37.6467,37.3617,37.4609,5741.9727474804,0
+FDT.US,D,20130903,000000,38.1155,38.1961,38.0251,38.1617,3876.8237051037,0
+FDT.US,D,20130904,000000,38.2187,38.5971,38.2187,38.4477,18951.664437679,0
+FDT.US,D,20130905,000000,38.4241,38.546,38.3661,38.4831,5240.3260055864,0
+FDT.US,D,20130906,000000,38.5813,38.8221,38.4398,38.7406,12594.080576921,0
+FDT.US,D,20130909,000000,39.0118,39.4845,39.0118,39.4845,171040.17066622,0
+FDT.US,D,20130910,000000,39.7528,39.8904,39.6791,39.8776,13259.551102679,0
+FDT.US,D,20130911,000000,39.7214,39.913,39.6555,39.913,47482.441305764,0
+FDT.US,D,20130912,000000,39.6791,39.7214,39.5906,39.5995,5329.8694402449,0
+FDT.US,D,20130913,000000,39.6171,39.8255,39.6171,39.8206,16338.624208097,0
+FDT.US,D,20130916,000000,40.4437,40.4437,40.1115,40.1517,12152.468637809,0
+FDT.US,D,20130917,000000,40.1773,40.1862,40.0309,40.0967,22608.699712257,0
+FDT.US,D,20130918,000000,40.1773,41.3026,40.0889,41.1818,13446.778284237,0
+FDT.US,D,20130919,000000,41.3606,41.3606,40.994,41.1306,21429.371976242,0
+FDT.US,D,20130920,000000,40.9596,40.9596,40.5931,40.5931,16141.221636236,0
+FDT.US,D,20130923,000000,40.7434,40.7434,40.4771,40.6333,17053.954146335,0
+FDT.US,D,20130924,000000,40.7592,40.8633,40.6648,40.7345,6471.5482321416,0
+FDT.US,D,20130925,000000,40.8977,40.8977,40.6834,40.7915,17169.95359578,0
+FDT.US,D,20130926,000000,41.0333,41.0658,40.9203,41.05,8459.8194971738,0
+FDT.US,D,20130927,000000,40.8564,40.9596,40.8388,40.9065,12439.414644328,0
+FDT.US,D,20130930,000000,40.5292,40.6737,40.5292,40.5763,9703.2521920916,0
+FDT.US,D,20131001,000000,40.6019,40.9134,40.6019,40.8722,64791.797748681,0
+FDT.US,D,20131002,000000,40.5449,40.6834,40.4456,40.6834,11552.120609985,0
+FDT.US,D,20131003,000000,40.3965,40.5763,40.2432,40.3877,32339.425458164,0
+FDT.US,D,20131004,000000,40.1725,40.5134,40.1537,40.4771,7129.8959846881,0
+FDT.US,D,20131007,000000,40.1282,40.1282,39.8982,39.9316,31437.885877397,0
+FDT.US,D,20131008,000000,40.0565,40.1046,39.6171,39.738,19280.329544437,0
+FDT.US,D,20131009,000000,39.8422,40.1862,39.7862,40.0486,14502.983797596,0
+FDT.US,D,20131010,000000,40.3168,40.8475,40.3168,40.8475,40805.350189519,0
+FDT.US,D,20131011,000000,40.8475,40.9773,40.8004,40.9773,24420.936725063,0
+FDT.US,D,20131014,000000,40.765,41.1011,40.765,41.05,15403.505839334,0
+FDT.US,D,20131015,000000,40.9449,40.9528,40.8142,40.88,10488.792323415,0
+FDT.US,D,20131016,000000,40.9773,41.2053,40.9773,41.1818,16779.218608178,0
+FDT.US,D,20131017,000000,41.1306,41.62,41.1306,41.62,17456.899602299,0
+FDT.US,D,20131018,000000,41.8186,41.9247,41.7438,41.793,40245.703722903,0
+FDT.US,D,20131021,000000,41.8352,41.9247,41.793,41.8677,29963.471822622,0
+FDT.US,D,20131022,000000,42.0711,42.1596,41.9896,42.078,71552.327065403,0
+FDT.US,D,20131023,000000,41.6279,41.6279,41.4087,41.4932,25513.773643509,0
+FDT.US,D,20131024,000000,41.6721,41.7763,41.6436,41.7105,30485.46934512,0
+FDT.US,D,20131025,000000,41.6279,41.6436,41.395,41.4756,19086.997128697,0
+FDT.US,D,20131028,000000,41.4186,41.4186,41.224,41.2948,20786.28730915,0
+FDT.US,D,20131029,000000,41.4756,41.4756,41.3537,41.4677,13054.008218576,0
+FDT.US,D,20131030,000000,41.5385,41.5454,41.1749,41.3026,4851.6260960458,0
+FDT.US,D,20131031,000000,41.4441,41.4441,41.1749,41.3105,9192.4475989257,0
+FDT.US,D,20131101,000000,41.1581,41.1581,40.8142,41.0422,30314.522788044,0
+FDT.US,D,20131104,000000,41.05,41.2309,41.05,41.2309,12894.254590833,0
+FDT.US,D,20131105,000000,40.8388,40.9528,40.8004,40.9203,12271.520704344,0
+FDT.US,D,20131106,000000,41.4932,41.4932,41.224,41.2388,29121.967044637,0
+FDT.US,D,20131107,000000,41.2948,41.2948,40.4702,40.6186,18151.878759933,0
+FDT.US,D,20131108,000000,40.5361,40.7513,40.5046,40.7513,46257.32431339,0
+FDT.US,D,20131111,000000,40.8004,40.8142,40.6933,40.765,13386.743481455,0
+FDT.US,D,20131112,000000,40.7169,40.7169,40.5292,40.6933,11142.05238081,0
+FDT.US,D,20131113,000000,40.5134,40.936,40.3651,40.936,21077.30347179,0
+FDT.US,D,20131114,000000,41.0559,41.0923,40.9302,41.0254,15679.25891652,0
+FDT.US,D,20131115,000000,41.3871,41.5316,41.3301,41.4932,37600.102244354,0
+FDT.US,D,20131118,000000,41.7438,41.7438,41.4009,41.4009,19966.150850799,0
+FDT.US,D,20131119,000000,41.4009,41.505,41.224,41.3685,25035.53029931,0
+FDT.US,D,20131120,000000,41.5139,41.5139,40.9528,41.0923,15738.276180273,0
+FDT.US,D,20131121,000000,41.2948,41.3105,41.0923,41.2869,19727.0291787,0
+FDT.US,D,20131122,000000,41.3026,41.4186,41.2309,41.395,9213.8159185601,0
+FDT.US,D,20131125,000000,41.3685,41.395,41.05,41.1149,13473.234299023,0
+FDT.US,D,20131126,000000,41.3203,41.3537,41.2151,41.3026,50010.008256808,0
+FDT.US,D,20131127,000000,41.2564,41.4854,41.2564,41.453,98657.531752163,0
+FDT.US,D,20131129,000000,41.8677,41.8677,41.5454,41.5454,8207.4698176815,0
+FDT.US,D,20131202,000000,41.4382,41.5905,41.3685,41.4009,67467.925398137,0
+FDT.US,D,20131203,000000,41.1228,41.1228,40.8073,40.9675,37557.365605086,0
+FDT.US,D,20131204,000000,40.6569,40.8289,40.5537,40.7748,18581.280230682,0
+FDT.US,D,20131205,000000,40.7592,40.7592,40.3651,40.4299,74102.279875111,0
+FDT.US,D,20131206,000000,40.8977,41.0019,40.7513,40.8889,20736.427896669,0
+FDT.US,D,20131209,000000,41.0019,41.0019,40.9065,40.9449,20509.516692932,0
+FDT.US,D,20131210,000000,40.9773,40.994,40.8977,40.9596,40628.298398263,0
+FDT.US,D,20131211,000000,41.2309,41.2309,40.6648,40.6648,14758.38609418,0
+FDT.US,D,20131212,000000,40.6481,40.6481,40.4201,40.4702,12132.117857205,0
+FDT.US,D,20131213,000000,40.5233,40.5233,40.2855,40.4633,35598.60297193,0
+FDT.US,D,20131216,000000,40.5665,40.6569,40.5665,40.6186,6350.4610875465,0
+FDT.US,D,20131217,000000,40.6834,40.6834,40.4957,40.5665,19610.012190225,0
+FDT.US,D,20131218,000000,40.938,41.2083,40.7434,41.1031,8330.592040337,0
+FDT.US,D,20131219,000000,40.9223,40.9223,40.709,40.8142,265007.86502814,0
+FDT.US,D,20131220,000000,40.5656,40.9871,40.5656,40.8073,54711.038576382,0
+FDT.US,D,20131223,000000,40.938,41.3065,40.938,41.1689,53407.571078682,0
+FDT.US,D,20131224,000000,41.1689,41.2269,41.0854,41.161,6250.7422625858,0
+FDT.US,D,20131226,000000,41.2269,41.5591,41.2269,41.5276,10718.756144242,0
+FDT.US,D,20131227,000000,41.734,41.7998,41.679,41.7006,9684.9364895478,0
+FDT.US,D,20131230,000000,41.908,42.0937,41.908,42.0721,29056.844546704,0
+FDT.US,D,20131231,000000,42.2018,42.3011,42.1664,42.2343,23591.64241544,0
+FDT.US,D,20140102,000000,41.967,41.967,41.391,41.5197,98316.656177041,0
+FDT.US,D,20140103,000000,41.448,41.626,41.3655,41.5355,85344.051080882,0
+FDT.US,D,20140106,000000,41.7665,41.7665,41.4136,41.5355,16994.936882583,0
+FDT.US,D,20140107,000000,41.5434,41.85,41.5434,41.7419,24535.918635476,0
+FDT.US,D,20140108,000000,42.0721,42.0868,41.908,42.0308,17576.969207864,0
+FDT.US,D,20140109,000000,42.2746,42.2746,41.8736,42.0062,237147.64638096,0
+FDT.US,D,20140110,000000,42.2824,42.5232,42.2509,42.4573,13445.760745208,0
+FDT.US,D,20140113,000000,42.5232,42.5232,42.1438,42.1507,16861.639269626,0
+FDT.US,D,20140114,000000,42.4504,42.5497,42.2087,42.5084,19109.382987362,0
+FDT.US,D,20140115,000000,42.7178,42.7424,42.5733,42.7178,41220.506113845,0
+FDT.US,D,20140116,000000,42.6608,42.6608,42.4092,42.5802,27060.43296943,0
+FDT.US,D,20140117,000000,42.5409,42.7178,42.419,42.4652,58669.265403903,0
+FDT.US,D,20140121,000000,42.5575,42.703,42.2824,42.4426,10648.545951157,0
+FDT.US,D,20140122,000000,42.4092,42.5163,42.1842,42.4504,690462.30187897,0
+FDT.US,D,20140123,000000,42.3837,42.3837,41.8166,41.908,69782.826691867,0
+FDT.US,D,20140124,000000,41.51,41.5492,40.8574,40.9694,232363.17786091,0
+FDT.US,D,20140127,000000,40.8987,40.8987,40.4849,40.6176,14892.701246167,0
+FDT.US,D,20140128,000000,41.0353,41.3242,40.9547,41.3242,339963.86014959,0
+FDT.US,D,20140129,000000,41.0185,41.1424,40.8485,40.995,255060.4034688,0
+FDT.US,D,20140130,000000,41.1248,41.1335,40.9694,41.0441,199793.78858191,0
+FDT.US,D,20140131,000000,40.3306,40.6402,40.1587,40.4023,32891.949151568,0
+FDT.US,D,20140203,000000,40.1743,40.2903,39.5759,39.6005,22023.614769886,0
+FDT.US,D,20140204,000000,39.8225,40.0024,39.74,39.9159,34910.746587507,0
+FDT.US,D,20140205,000000,39.8451,40.0181,39.6427,39.9512,32961.141805623,0
+FDT.US,D,20140206,000000,40.3719,40.7434,40.3719,40.7169,55707.209286959,0
+FDT.US,D,20140207,000000,41.0274,41.2986,40.9144,41.2083,12030.363954184,0
+FDT.US,D,20140210,000000,41.3655,41.3655,41.1031,41.1935,11270.262298616,0
+FDT.US,D,20140211,000000,41.4039,41.7812,41.4039,41.7419,14919.157260952,0
+FDT.US,D,20140212,000000,42.0062,42.0062,41.7252,41.8598,7477.8943330202,0
+FDT.US,D,20140213,000000,41.5434,41.9492,41.5434,41.8815,15868.521176139,0
+FDT.US,D,20140214,000000,41.6593,42.1341,41.6593,42.0721,23046.241495247,0
+FDT.US,D,20140218,000000,42.2903,42.4504,42.2903,42.3837,17684.828345066,0
+FDT.US,D,20140219,000000,42.4269,42.4996,42.079,42.0868,18266.860670346,0
+FDT.US,D,20140220,000000,42.1664,42.2343,42.0062,42.2018,15417.751385756,0
+FDT.US,D,20140221,000000,42.5084,42.6117,42.4573,42.4573,8328.5569622766,0
+FDT.US,D,20140224,000000,42.6942,42.9241,42.6519,42.7768,11149.175154021,0
+FDT.US,D,20140225,000000,42.6784,42.7856,42.532,42.5654,25499.528097086,0
+FDT.US,D,20140226,000000,42.8013,42.8013,42.4908,42.5575,31553.885326841,0
+FDT.US,D,20140227,000000,42.4504,42.7512,42.4504,42.7424,30381.680364039,0
+FDT.US,D,20140228,000000,43.0165,43.1974,42.9575,43.0391,21508.740020599,0
+FDT.US,D,20140303,000000,42.1664,42.3286,41.9896,42.1596,26822.32883636,0
+FDT.US,D,20140304,000000,42.992,42.992,42.7856,42.8593,15426.909237028,0
+FDT.US,D,20140305,000000,42.9487,42.9487,42.8229,42.8593,12559.484249894,0
+FDT.US,D,20140306,000000,43.3752,43.4892,43.3752,43.4735,13895.51299656,0
+FDT.US,D,20140307,000000,43.449,43.449,43.048,43.2455,33120.895433366,0
+FDT.US,D,20140310,000000,43.0391,43.1236,42.875,43.1236,43667.687481502,0
+FDT.US,D,20140311,000000,43.106,43.106,42.8082,42.8082,17264.584725589,0
+FDT.US,D,20140312,000000,42.3738,42.5733,42.3001,42.5409,10853.07129623,0
+FDT.US,D,20140313,000000,42.5733,42.5733,41.7006,41.7812,7349.6844152136,0
+FDT.US,D,20140314,000000,41.391,41.626,41.391,41.5011,10182.513075321,0
+FDT.US,D,20140317,000000,41.9326,42.0554,41.9001,41.9896,12366.151834153,0
+FDT.US,D,20140318,000000,41.908,42.3354,41.908,42.3198,8332.6271183974,0
+FDT.US,D,20140319,000000,42.1596,42.2264,41.8087,41.908,11155.280388202,0
+FDT.US,D,20140320,000000,41.4411,41.6082,41.1768,41.5591,16161.57241684,0
+FDT.US,D,20140321,000000,41.8912,41.8912,41.3576,41.391,14934.420346406,0
+FDT.US,D,20140324,000000,41.6505,41.6593,41.2594,41.6593,21151.583820995,0
+FDT.US,D,20140325,000000,41.7556,41.9296,41.5749,41.8048,13256.498485589,0
+FDT.US,D,20140326,000000,41.9552,42.1988,41.6977,41.9138,17529.144873444,0
+FDT.US,D,20140327,000000,42.3473,42.5782,42.02,42.2323,26638.154271892,0
+FDT.US,D,20140328,000000,42.6923,42.6923,42.2323,42.5055,8655.1869909743,0
+FDT.US,D,20140331,000000,42.989,43.0057,42.7905,42.9556,8116.9088439927,0
+FDT.US,D,20140401,000000,43.3153,43.3684,43.1286,43.3684,17899.529080441,0
+FDT.US,D,20140402,000000,43.5217,43.5217,43.2996,43.4872,10938.544574768,0
+FDT.US,D,20140403,000000,43.4971,43.6789,43.0941,43.2042,20064.852136729,0
+FDT.US,D,20140404,000000,43.5953,43.5953,42.8809,43.163,25729.491917914,0
+FDT.US,D,20140407,000000,43.1207,43.1796,42.7493,42.9556,14237.406110711,0
+FDT.US,D,20140408,000000,42.5782,42.7,42.4308,42.7,9681.8838724571,0
+FDT.US,D,20140409,000000,42.9989,43.3516,42.9144,43.3516,7365.965039697,0
+FDT.US,D,20140410,000000,42.9144,43.1119,42.1065,42.1252,11038.263399729,0
+FDT.US,D,20140411,000000,41.9051,42.0761,41.6907,41.8775,14833.683982416,0
+FDT.US,D,20140414,000000,41.9945,42.2578,41.6299,41.9051,5288.1503400063,0
+FDT.US,D,20140415,000000,41.8048,41.8048,41.1218,41.6652,34004.11931159,0
+FDT.US,D,20140416,000000,41.9797,42.2804,41.9797,42.2804,10892.755318408,0
+FDT.US,D,20140417,000000,42.4249,42.5841,42.1822,42.5635,10953.80766022,0
+FDT.US,D,20140421,000000,42.5782,42.6578,42.3257,42.6175,12188.082503867,0
+FDT.US,D,20140422,000000,42.5379,42.821,42.5222,42.7649,14031.863226609,0
+FDT.US,D,20140423,000000,42.6844,42.929,42.4072,42.6923,14600.667544497,0
+FDT.US,D,20140424,000000,42.4977,42.7,42.3895,42.6353,19782.993825361,0
+FDT.US,D,20140425,000000,42.529,42.529,42.2578,42.3639,7351.7194932741,0
+FDT.US,D,20140428,000000,42.0848,42.4308,41.964,42.3552,25702.018364098,0
+FDT.US,D,20140429,000000,42.6578,42.6667,42.3807,42.6578,15209.155884563,0
+FDT.US,D,20140430,000000,42.5782,42.7,42.3552,42.7,13676.742105066,0
+FDT.US,D,20140501,000000,42.3708,43.0371,42.3708,42.9369,10400.266427786,0
+FDT.US,D,20140502,000000,42.7738,42.9144,42.7738,42.9065,3218.4759525572,0
+FDT.US,D,20140505,000000,42.821,42.821,42.2804,42.5478,11803.452750447,0
+FDT.US,D,20140506,000000,42.7561,42.8908,42.7493,42.7561,4858.7488692573,0
+FDT.US,D,20140507,000000,42.4977,42.5841,42.3168,42.5841,3892.0867905569,0
+FDT.US,D,20140508,000000,42.7305,42.7305,42.2873,42.3974,84213.565218318,0
+FDT.US,D,20140509,000000,42.1644,42.4888,42.1644,42.3473,51981.998897356,0
+FDT.US,D,20140512,000000,42.6923,42.6923,42.5547,42.6755,8247.1538398597,0
+FDT.US,D,20140513,000000,42.8986,42.8986,42.5841,42.7227,6720.8452945433,0
+FDT.US,D,20140514,000000,42.6264,42.7394,42.5143,42.5841,18061.317786244,0
+FDT.US,D,20140515,000000,42.1252,42.3807,41.8775,42.02,120845.98784494,0
+FDT.US,D,20140516,000000,41.7713,42.0761,41.7134,42.0278,26113.104132303,0
+FDT.US,D,20140519,000000,41.9453,42.0278,41.9051,41.9797,5377.6937746648,0
+FDT.US,D,20140520,000000,41.9797,42.0515,41.8126,41.8962,8566.6610953459,0
+FDT.US,D,20140521,000000,42.0986,42.248,42.0986,42.1252,16297.922646889,0
+FDT.US,D,20140522,000000,42.3473,42.5055,42.3325,42.4809,16661.184080674,0
+FDT.US,D,20140523,000000,42.5782,42.7738,42.5547,42.7148,5604.6049784019,0
+FDT.US,D,20140527,000000,42.8908,43.2042,42.8908,43.1119,12443.484800449,0
+FDT.US,D,20140528,000000,43.1856,43.275,43.0224,43.2592,19868.467103899,0
+FDT.US,D,20140529,000000,43.275,43.3684,43.1796,43.3684,15542.908686472,0
+FDT.US,D,20140530,000000,43.6691,43.6691,43.3251,43.4146,5068.3619094807,0
+FDT.US,D,20140602,000000,43.8441,43.8441,43.561,43.7202,97323.538083556,0
+FDT.US,D,20140603,000000,43.6288,43.6288,43.5118,43.5856,6146.9532815043,0
+FDT.US,D,20140604,000000,43.4716,43.7202,43.4716,43.7202,23790.062526332,0
+FDT.US,D,20140605,000000,43.7683,43.9492,43.6789,43.8706,10741.142002907,0
+FDT.US,D,20140606,000000,44.2538,44.2538,44.188,44.2283,16550.272326381,0
+FDT.US,D,20140609,000000,44.1123,44.2637,44.0828,44.2538,12446.53741754,0
+FDT.US,D,20140610,000000,44.2695,44.2695,43.9826,44.0897,8154.5577881105,0
+FDT.US,D,20140611,000000,43.9098,43.9187,43.7291,43.8263,9259.6051749196,0
+FDT.US,D,20140612,000000,43.8952,44.1388,43.7359,43.8342,8767.1162842975,0
+FDT.US,D,20140613,000000,43.9757,43.9757,43.4302,43.6376,17032.585826701,0
+FDT.US,D,20140616,000000,43.5777,43.6111,43.4971,43.5217,15430.979393148,0
+FDT.US,D,20140617,000000,43.5217,43.6563,43.3251,43.5541,11589.769554103,0
+FDT.US,D,20140618,000000,43.9757,44.0897,43.6691,44.074,64484.500961558,0
+FDT.US,D,20140619,000000,44.3973,44.3973,44.131,44.245,5042.9234337254,0
+FDT.US,D,20140620,000000,44.0897,44.1123,43.9757,44.0966,22435.718077121,0
+FDT.US,D,20140623,000000,43.9187,43.9983,43.7762,43.8441,16668.306853886,0
+FDT.US,D,20140624,000000,44.0042,44.1192,43.6042,43.6897,23830.76408754,0
+FDT.US,D,20140625,000000,43.274,43.788,43.274,43.7792,25513.773643509,0
+FDT.US,D,20140626,000000,43.9138,43.9777,43.6711,43.9777,6681.1612723651,0
+FDT.US,D,20140627,000000,43.8647,44.0229,43.7792,43.9531,34536.29222439,0
+FDT.US,D,20140630,000000,43.8813,44.0042,43.8647,44.0042,9946.444020312,0
+FDT.US,D,20140701,000000,43.8813,44.4327,43.8813,44.3168,91295.636868586,0
+FDT.US,D,20140702,000000,44.2695,44.5664,44.2695,44.5595,24722.128278005,0
+FDT.US,D,20140703,000000,44.4425,44.8956,44.4425,44.645,4803.8017616259,0
+FDT.US,D,20140707,000000,44.5664,44.5664,44.0947,44.1604,24928.688701138,0
+FDT.US,D,20140708,000000,44.0288,44.2087,43.5315,43.7054,19995.659482676,0
+FDT.US,D,20140709,000000,43.5393,43.8116,43.5393,43.7949,25174.933146449,0
+FDT.US,D,20140710,000000,43.0902,43.3065,42.9409,43.2327,8607.3626565544,0
+FDT.US,D,20140711,000000,43.4381,43.4381,43.1925,43.3065,11328.262023338,0
+FDT.US,D,20140714,000000,43.8116,43.8116,43.505,43.5315,10521.353572381,0
+FDT.US,D,20140715,000000,43.8116,43.8116,43.2327,43.4225,5480.4652167161,0
+FDT.US,D,20140716,000000,43.8647,43.8647,43.6042,43.7133,7517.5783551985,0
+FDT.US,D,20140717,000000,43.6209,43.6632,43.2327,43.2327,10610.89700704,0
+FDT.US,D,20140718,000000,43.4136,43.6485,43.2976,43.6121,9943.3914032213,0
+FDT.US,D,20140721,000000,43.2327,43.4381,43.1846,43.4381,7282.5268392197,0
+FDT.US,D,20140722,000000,43.6042,43.7457,43.4804,43.7054,8655.1869909743,0
+FDT.US,D,20140723,000000,44.0543,44.0543,43.7054,43.8204,8019.2250970924,0
+FDT.US,D,20140724,000000,43.8381,43.9374,43.8381,43.9374,8036.523260606,0
+FDT.US,D,20140725,000000,43.9276,43.9718,43.8204,43.8813,42359.132288651,0
+FDT.US,D,20140728,000000,43.8204,43.9374,43.7301,43.9374,14069.512170727,0
+FDT.US,D,20140729,000000,44.1015,44.1015,43.6996,43.6996,9074.4130714212,0
+FDT.US,D,20140730,000000,43.7949,43.9619,43.6121,43.7556,21365.267017339,0
+FDT.US,D,20140731,000000,43.6897,43.6897,43.049,43.1689,24900.197608292,0
+FDT.US,D,20140801,000000,43.0656,43.1246,42.7846,42.9585,75759.850955326,0
+FDT.US,D,20140804,000000,43.2661,43.2661,42.8671,43.1246,8640.9414445513,0
+FDT.US,D,20140805,000000,43.0332,43.0332,42.3699,42.4141,13348.076998308,0
+FDT.US,D,20140806,000000,42.0387,42.1782,41.9316,41.9571,162992.45447628,0
+FDT.US,D,20140807,000000,42.2618,42.2618,41.6052,41.6977,6946.7389592501,0
+FDT.US,D,20140808,000000,41.7055,41.9571,41.5454,41.9571,10648.545951157,0
+FDT.US,D,20140811,000000,42.4623,42.4623,42.1861,42.2539,27304.642336681,0
+FDT.US,D,20140812,000000,42.4229,42.4229,42.1684,42.3532,19119.558377664,0
+FDT.US,D,20140813,000000,42.6097,42.6175,42.5134,42.6008,7947.9973649777,0
+FDT.US,D,20140814,000000,42.758,42.7846,42.5841,42.7758,17141.462502933,0
+FDT.US,D,20140815,000000,43.0264,43.1925,42.4387,42.7669,8820.0283138685,0
+FDT.US,D,20140818,000000,42.7414,43.0264,42.7414,42.9753,4520.9259112272,0
+FDT.US,D,20140819,000000,43.1502,43.1689,42.993,43.1414,7086.141806389,0
+FDT.US,D,20140820,000000,42.993,43.1167,42.9753,43.0902,6253.7948796765,0
+FDT.US,D,20140821,000000,42.9753,43.2661,42.9753,43.2485,11510.401509746,0
+FDT.US,D,20140822,000000,43.2406,43.2406,43.0814,43.0814,2795.1797159895,0
+FDT.US,D,20140825,000000,43.4627,43.4872,43.2406,43.4804,5413.3076407222,0
+FDT.US,D,20140826,000000,43.5315,43.6396,43.4872,43.5541,6718.8102164829,0
+FDT.US,D,20140827,000000,43.4804,43.7054,43.4804,43.6711,4782.4334419914,0
+FDT.US,D,20140828,000000,43.391,43.4627,43.3231,43.448,11753.593337967,0
+FDT.US,D,20140829,000000,43.3674,43.3674,43.2327,43.3143,6242.6019503441,0
+FDT.US,D,20140902,000000,43.4381,43.448,43.2327,43.274,47778.545163554,0
+FDT.US,D,20140903,000000,43.7388,43.7388,43.5866,43.5963,4522.9609892876,0
+FDT.US,D,20140904,000000,43.7388,43.7388,43.4225,43.4225,6372.8469462111,0
+FDT.US,D,20140905,000000,43.4293,43.505,43.2406,43.505,9593.3579768288,0
+FDT.US,D,20140908,000000,43.0745,43.274,43.0656,43.0902,7920.523811162,0
+FDT.US,D,20140909,000000,42.7846,42.9497,42.758,42.7669,24567.462345413,0
+FDT.US,D,20140910,000000,42.8671,43.049,42.8072,43.049,8430.3108652977,0
+FDT.US,D,20140911,000000,42.6677,42.7925,42.6677,42.7158,38400.905461131,0
+FDT.US,D,20140912,000000,42.6353,42.6765,42.528,42.6588,8791.5372210226,0
+FDT.US,D,20140915,000000,42.7414,42.7414,42.4554,42.5547,5849.8318846827,0
+FDT.US,D,20140916,000000,42.4229,42.7414,42.3138,42.7089,4032.507176726,0
+FDT.US,D,20140917,000000,42.7502,42.7846,42.4967,42.4967,3553.2462934966,0
+FDT.US,D,20140918,000000,42.5704,42.7089,42.5704,42.6923,8591.082032071,0
+FDT.US,D,20140919,000000,42.9684,42.9684,42.4799,42.5468,17410.092806909,0
+FDT.US,D,20140922,000000,42.3964,42.5134,42.1782,42.2697,7559.2974554371,0
+FDT.US,D,20140923,000000,42.2863,42.2863,41.9906,42.0741,13824.285264446,0
+FDT.US,D,20140924,000000,41.9906,42.2058,41.9906,42.2058,4839.4156276832,0
+FDT.US,D,20140925,000000,41.9591,41.9679,41.6151,41.624,27323.975578254,0
+FDT.US,D,20140926,000000,41.6927,41.908,41.6927,41.908,6399.3029609966,0
+FDT.US,D,20140929,000000,41.4441,41.5846,40.994,41.5473,37697.785991255,0
+FDT.US,D,20140930,000000,41.4991,41.4991,41.0755,41.3439,22490.665184752,0
+FDT.US,D,20141001,000000,41.0107,41.0107,40.5311,40.5626,49196.994571669,0
+FDT.US,D,20141002,000000,40.2245,40.4456,39.6919,40.1164,159041.35042197,0
+FDT.US,D,20141003,000000,40.3081,40.4554,40.2166,40.4554,9979.0052692787,0
+FDT.US,D,20141006,000000,40.5311,40.5468,40.2913,40.4456,17247.286562075,0
+FDT.US,D,20141007,000000,40.2392,40.2481,40.0407,40.0407,9489.5689957473,0
+FDT.US,D,20141008,000000,39.9395,40.4456,39.7331,40.4299,15307.857170494,0
+FDT.US,D,20141009,000000,39.743,39.743,39.1454,39.2781,45675.291988109,0
+FDT.US,D,20141010,000000,38.9116,38.9627,38.1558,38.1558,185066.94619767,0
+FDT.US,D,20141013,000000,38.6628,38.7277,38.3562,38.3562,68167.992250922,0
+FDT.US,D,20141014,000000,38.371,38.5233,38.2079,38.2236,84106.723620146,0
+FDT.US,D,20141015,000000,37.974,38.2157,37.6909,38.199,94956.742299285,0
+FDT.US,D,20141016,000000,37.0777,38.3562,36.9696,38.0713,46244.096305997,0
+FDT.US,D,20141017,000000,38.3976,38.6628,38.2629,38.5233,13693.022729549,0
+FDT.US,D,20141020,000000,38.8024,39.0963,38.8024,39.0353,15786.100514693,0
+FDT.US,D,20141021,000000,39.112,39.569,39.112,39.569,16450.55350142,0
+FDT.US,D,20141022,000000,39.6731,39.8324,39.4354,39.4354,11670.155137489,0
+FDT.US,D,20141023,000000,39.8657,39.9209,39.8245,39.8324,15712.837704517,0
+FDT.US,D,20141024,000000,39.5926,39.8962,39.5926,39.8245,8364.170828334,0
+FDT.US,D,20141027,000000,39.7586,39.8402,39.5926,39.7911,17397.882338547,0
+FDT.US,D,20141028,000000,40.1164,40.257,39.9906,40.2323,6914.1777102834,0
+FDT.US,D,20141029,000000,40.4378,40.4456,39.9306,40.2166,40243.668644843,0
+FDT.US,D,20141030,000000,39.9641,40.3641,39.9572,40.2392,7726.1738563917,0
+FDT.US,D,20141031,000000,40.3562,40.8465,40.3562,40.8112,68584.165714278,0
+FDT.US,D,20141103,000000,40.5311,40.8368,40.5144,40.6529,17198.444688625,0
+FDT.US,D,20141104,000000,40.2068,40.2982,39.8962,40.023,9424.4464978138,0
+FDT.US,D,20141105,000000,40.023,40.1743,39.9395,40.1743,14716.666993941,0
+FDT.US,D,20141106,000000,40.1911,40.1911,39.913,39.9906,7299.8250027333,0
+FDT.US,D,20141107,000000,39.7331,40.0152,39.7331,40.0152,62938.859174668,0
+FDT.US,D,20141110,000000,40.1223,40.2166,40.0741,40.1311,14543.685358805,0
+FDT.US,D,20141111,000000,40.2392,40.4456,40.2392,40.4201,31020.694875011,0
+FDT.US,D,20141112,000000,40.1488,40.2166,40.0918,40.2166,7485.0171062317,0
+FDT.US,D,20141113,000000,40.3237,40.4043,40.0575,40.2166,7379.1930470898,0
+FDT.US,D,20141114,000000,40.2245,40.3641,40.1743,40.3641,10239.495261013,0
+FDT.US,D,20141117,000000,40.0319,40.082,40.0152,40.0319,11293.665696311,0
+FDT.US,D,20141118,000000,40.2913,40.5144,40.2913,40.4967,7695.6476854854,0
+FDT.US,D,20141119,000000,40.0918,40.3395,40.0918,40.2166,11157.315466262,0
+FDT.US,D,20141120,000000,39.9995,40.1488,39.9306,40.1311,11532.787368411,0
+FDT.US,D,20141121,000000,40.4879,40.4879,40.2982,40.3641,17825.248731236,0
+FDT.US,D,20141124,000000,40.3562,40.4201,40.3159,40.3867,22792.874276725,0
+FDT.US,D,20141125,000000,40.5694,40.5694,40.3641,40.5144,31322.903966983,0
+FDT.US,D,20141126,000000,40.5694,40.6284,40.5144,40.6206,6804.2834950206,0
+FDT.US,D,20141128,000000,40.2825,40.4643,40.1822,40.2068,6050.2870736343,0
+FDT.US,D,20141201,000000,40.2245,40.2245,40.0152,40.198,6171.3742182294,0
+FDT.US,D,20141202,000000,40.4201,40.4201,40.2825,40.3081,28020.989813949,0
+FDT.US,D,20141203,000000,40.3719,40.4643,40.3562,40.4456,15955.011993708,0
+FDT.US,D,20141204,000000,40.2913,40.4879,40.2913,40.3955,20180.851586174,0
+FDT.US,D,20141205,000000,40.2825,40.4456,40.2392,40.3237,26359.348577614,0
+FDT.US,D,20141208,000000,39.9995,40.023,39.8009,39.8009,7460.5961695066,0
+FDT.US,D,20141209,000000,39.6201,39.7508,39.5278,39.6506,13004.148806096,0
+FDT.US,D,20141210,000000,39.5336,39.628,39.1278,39.1857,8691.8183960619,0
+FDT.US,D,20141211,000000,39.4688,39.4924,39.1454,39.1454,118508.70069254,0
+FDT.US,D,20141212,000000,39.1454,39.1454,38.772,38.8192,23887.746273232,0
+FDT.US,D,20141215,000000,38.8693,38.9381,38.2992,38.371,15035.156710397,0
+FDT.US,D,20141216,000000,38.199,38.8958,38.199,38.6531,46279.710172054,0
+FDT.US,D,20141217,000000,38.7956,39.2604,38.7631,39.0708,61961.004166635,0
+FDT.US,D,20141218,000000,39.4766,39.683,39.1454,39.569,27333.133429526,0
+FDT.US,D,20141219,000000,39.6506,39.8589,39.5021,39.7911,9462.0954419316,0
+FDT.US,D,20141222,000000,39.8402,39.8962,39.6436,39.743,16308.098037191,0
+FDT.US,D,20141223,000000,39.854,39.854,39.6368,39.6368,74679.224505241,0
+FDT.US,D,20141224,000000,39.6938,39.8845,39.5876,39.7095,9174.1318963819,0
+FDT.US,D,20141226,000000,39.8441,40.2216,39.8441,40.1458,9700.1995750009,0
+FDT.US,D,20141229,000000,39.8117,39.8354,39.7449,39.8117,38587.115103659,0
+FDT.US,D,20141230,000000,39.5425,39.7095,39.4933,39.6123,81445.859056144,0
+FDT.US,D,20141231,000000,39.4363,39.7616,39.4363,39.4933,44747.296392556,0
+FDT.US,D,20150102,000000,39.7695,39.7695,39.2869,39.3853,125624.35113081,0
+FDT.US,D,20150105,000000,38.8162,38.8427,38.6786,38.7327,78386.1191923,0
+FDT.US,D,20150106,000000,38.6688,38.6875,38.2481,38.433,49340.467574929,0
+FDT.US,D,20150107,000000,38.7691,39.0413,38.659,39.0029,79097.378974418,0
+FDT.US,D,20150108,000000,39.1848,39.4363,39.17,39.394,20725.234967337,0
+FDT.US,D,20150109,000000,39.571,39.571,39.0511,39.1278,33847.418300937,0
+FDT.US,D,20150112,000000,39.2083,39.3351,38.9528,39.17,65973.160562757,0
+FDT.US,D,20150113,000000,39.7361,39.7852,39.1444,39.4698,50334.603207445,0
+FDT.US,D,20150114,000000,39.1917,39.3351,39.0334,39.3037,49306.888786932,0
+FDT.US,D,20150115,000000,39.7095,39.7095,39.3774,39.4294,10770.650634782,0
+FDT.US,D,20150116,000000,39.5425,39.8354,39.2329,39.8354,38549.466159541,0
+FDT.US,D,20150120,000000,40.1725,40.1725,39.7449,39.7852,21093.584096273,0
+FDT.US,D,20150121,000000,40.0456,40.1361,39.9247,40.0456,75185.958942287,0
+FDT.US,D,20150122,000000,39.8619,40.3208,39.8265,40.3051,165907.70379784,0
+FDT.US,D,20150123,000000,39.969,40.3287,39.969,40.087,42753.937432373,0
+FDT.US,D,20150126,000000,40.2805,40.6785,40.2805,40.5134,50444.497422707,0
+FDT.US,D,20150127,000000,40.2805,40.6598,40.1783,40.4623,51252.423412695,0
+FDT.US,D,20150128,000000,40.819,40.819,39.9522,39.9611,99843.982261388,0
+FDT.US,D,20150129,000000,40.5783,40.652,40.2285,40.5223,23793.115143422,0
+FDT.US,D,20150130,000000,40.3768,40.4623,40.1783,40.2952,41724.187933799,0
+FDT.US,D,20150202,000000,40.2727,40.7473,40.2727,40.7307,99495.983913057,0
+FDT.US,D,20150203,000000,40.6343,41.0599,40.6343,41.0599,18255.667741015,0
+FDT.US,D,20150204,000000,40.6982,40.9537,40.6982,40.7119,56869.238859459,0
+FDT.US,D,20150205,000000,40.8554,41.0775,40.7974,41.0687,12193.170199018,0
+FDT.US,D,20150206,000000,40.6117,40.6785,40.3453,40.4623,16134.098863025,0
+FDT.US,D,20150209,000000,40.3366,40.37,40.2127,40.2363,27635.342521499,0
+FDT.US,D,20150210,000000,40.3768,40.4378,40.2883,40.3768,6118.4621886584,0
+FDT.US,D,20150211,000000,40.3287,40.3936,40.1872,40.3611,62273.38864891,0
+FDT.US,D,20150212,000000,40.6982,40.8889,40.4859,40.8712,50043.587044805,0
+FDT.US,D,20150213,000000,41.1276,41.2475,41.052,41.2475,13499.690313809,0
+FDT.US,D,20150217,000000,41.164,41.3399,41.0599,41.3114,8443.5388726904,0
+FDT.US,D,20150218,000000,41.562,41.6446,41.4136,41.6367,7286.5969953406,0
+FDT.US,D,20150219,000000,41.5522,41.74,41.5522,41.683,24784.198158848,0
+FDT.US,D,20150220,000000,41.7046,42.0799,41.6731,42.0799,15626.34688695,0
+FDT.US,D,20150223,000000,41.966,42.2461,41.8225,42.0397,7470.7715598087,0
+FDT.US,D,20150224,000000,42.2136,42.2461,41.8893,42.2461,11701.698847426,0
+FDT.US,D,20150225,000000,42.2559,42.3905,42.1979,42.3168,33347.806637103,0
+FDT.US,D,20150226,000000,42.3257,42.3639,41.9983,42.2224,89032.630065398,0
+FDT.US,D,20150227,000000,42.2628,42.3473,42.1703,42.2058,47665.598331202,0
+FDT.US,D,20150302,000000,41.8981,42.3168,41.8981,42.1802,307513.52293714,0
+FDT.US,D,20150303,000000,42.3325,42.3718,42.0878,42.2224,10067.531164907,0
+FDT.US,D,20150304,000000,41.8126,41.9158,41.6731,41.907,37868.73254833,0
+FDT.US,D,20150305,000000,41.9482,42.1979,41.8795,42.0318,35351.340987588,0
+FDT.US,D,20150306,000000,41.8795,41.907,41.5207,41.5207,8269.5396985243,0
+FDT.US,D,20150309,000000,41.4235,41.5965,41.4235,41.5286,14617.96570801,0
+FDT.US,D,20150310,000000,41.0775,41.0775,40.7974,40.879,56804.116361525,0
+FDT.US,D,20150311,000000,40.7808,40.9793,40.6982,40.9793,14980.209602765,0
+FDT.US,D,20150312,000000,41.3635,41.448,41.2957,41.448,9465.1480590222,0
+FDT.US,D,20150313,000000,41.164,41.2475,41.0127,41.105,20132.009712723,0
+FDT.US,D,20150316,000000,41.4569,41.5444,41.4411,41.4972,31877.462738449,0
+FDT.US,D,20150317,000000,41.3979,41.6279,41.3979,41.6279,27686.219473009,0
+FDT.US,D,20150318,000000,41.683,42.3639,41.6112,42.2972,18696.262141096,0
+FDT.US,D,20150319,000000,42.0799,42.0799,41.9482,42.0799,11146.122536931,0
+FDT.US,D,20150320,000000,42.532,42.7994,42.3905,42.7129,20132.009712723,0
+FDT.US,D,20150323,000000,43.0991,43.0991,42.7208,42.8288,24927.671162108,0
+FDT.US,D,20150324,000000,42.9664,42.9664,42.8908,42.9575,19053.418340699,0
+FDT.US,D,20150325,000000,43.2671,43.2671,42.8573,42.873,8372.3111405756,0
+FDT.US,D,20150326,000000,42.4996,42.5812,42.363,42.532,19024.927247854,0
+FDT.US,D,20150327,000000,42.5959,42.6903,42.5232,42.6214,25960.473277772,0
+FDT.US,D,20150330,000000,42.764,42.8376,42.7295,42.7483,14954.77112701,0
+FDT.US,D,20150331,000000,42.1202,42.4819,42.1202,42.3708,15690.451845853,0
+FDT.US,D,20150401,000000,42.4573,42.5812,42.079,42.3895,219881.02657732,0
+FDT.US,D,20150402,000000,42.7129,42.7895,42.6971,42.7483,42227.869753754,0
+FDT.US,D,20150406,000000,43.2111,43.4833,43.2022,43.3428,78954.923510188,0
+FDT.US,D,20150407,000000,43.4322,43.4421,43.2996,43.3605,14028.810609518,0
+FDT.US,D,20150408,000000,43.676,43.7428,43.5011,43.5728,66392.386643204,0
+FDT.US,D,20150409,000000,43.5915,43.6347,43.45,43.6258,29053.791929613,0
+FDT.US,D,20150410,000000,43.6258,43.8263,43.6258,43.8263,30627.924809349,0
+FDT.US,D,20150413,000000,43.5158,43.5571,43.2839,43.4244,33972.575601653,0
+FDT.US,D,20150414,000000,43.7517,43.8174,43.4912,43.7762,7179.7553971684,0
+FDT.US,D,20150415,000000,43.7841,43.8873,43.6258,43.8538,24022.06142522,0
+FDT.US,D,20150416,000000,43.8873,44.0288,43.5915,43.9118,26304.401469983,0
+FDT.US,D,20150417,000000,43.2111,43.5423,43.0264,43.2671,16627.605292677,0
+FDT.US,D,20150420,000000,43.4086,43.5011,43.2337,43.3251,6267.0228870692,0
+FDT.US,D,20150421,000000,43.7517,43.9354,43.7093,43.7673,7970.3832236423,0
+FDT.US,D,20150422,000000,43.8174,43.9118,43.6533,43.8342,41743.521175374,0
+FDT.US,D,20150423,000000,43.6533,43.9865,43.4421,43.9207,15312.944865644,0
+FDT.US,D,20150424,000000,44.0622,44.2273,44.0032,44.1703,8255.2941521014,0
+FDT.US,D,20150427,000000,44.47,44.587,44.3914,44.3993,16031.327420973,0
+FDT.US,D,20150428,000000,44.3776,44.4524,44.2174,44.4524,11126.789295356,0
+FDT.US,D,20150429,000000,44.0947,44.1094,43.9118,44.0445,19735.169490941,0
+FDT.US,D,20150430,000000,43.676,43.8077,43.3752,43.5158,57301.692947299,0
+FDT.US,D,20150501,000000,43.7271,43.8342,43.4008,43.8263,34813.062840607,0
+FDT.US,D,20150504,000000,44.0789,44.1703,43.9354,43.9865,13876.179754987,0
+FDT.US,D,20150505,000000,43.9207,43.9698,43.2839,43.4421,27038.047110765,0
+FDT.US,D,20150506,000000,43.5649,43.5649,43.1935,43.4568,18278.053599679,0
+FDT.US,D,20150507,000000,43.0656,43.3065,43.0656,43.2839,9647.28754543,0
+FDT.US,D,20150508,000000,43.8077,44.0789,43.6602,44.0445,11364.893428426,0
+FDT.US,D,20150511,000000,43.9433,43.9433,43.7349,43.7919,8608.3801955846,0
+FDT.US,D,20150512,000000,43.6436,43.8174,43.6072,43.7673,23497.011285631,0
+FDT.US,D,20150513,000000,44.1802,44.4258,43.9039,44.128,33378.332808009,0
+FDT.US,D,20150514,000000,44.4956,44.5201,44.2863,44.5201,13400.989027878,0
+FDT.US,D,20150515,000000,44.6056,44.7481,44.4956,44.7481,17571.881512712,0
+FDT.US,D,20150518,000000,44.6705,44.7403,44.5968,44.7325,29876.981005053,0
+FDT.US,D,20150519,000000,44.7246,44.7325,44.5104,44.6636,40915.244404782,0
+FDT.US,D,20150520,000000,44.5369,44.8465,44.4179,44.7403,42827.200242548,0
+FDT.US,D,20150521,000000,44.6882,44.9457,44.6882,44.9379,16268.414015013,0
+FDT.US,D,20150522,000000,44.8071,44.929,44.7698,44.8847,40553.000510027,0
+FDT.US,D,20150526,000000,44.5201,44.5201,43.9599,44.1703,89695.047974064,0
+FDT.US,D,20150527,000000,44.2932,44.2932,43.9865,44.2028,19857.274174567,0
+FDT.US,D,20150528,000000,44.0219,44.2028,43.7762,44.187,39345.181681167,0
+FDT.US,D,20150529,000000,43.7673,43.8617,43.6072,43.7517,31102.097997428,0
+FDT.US,D,20150601,000000,43.9118,43.9118,43.5826,43.8174,32450.337212458,0
+FDT.US,D,20150602,000000,43.9039,44.1448,43.6533,43.9512,54457.671357859,0
+FDT.US,D,20150603,000000,44.1359,44.2863,43.9865,44.1604,31941.567697352,0
+FDT.US,D,20150604,000000,43.8174,43.9207,43.5256,43.6602,22848.838923386,0
+FDT.US,D,20150605,000000,43.2111,43.335,43.1335,43.3065,38039.679105406,0
+FDT.US,D,20150608,000000,43.0656,43.16,42.9389,43.0902,7414.8069131471,0
+FDT.US,D,20150609,000000,42.9743,43.0411,42.7551,42.9831,55900.541702699,0
+FDT.US,D,20150610,000000,43.4086,43.6347,43.2996,43.5649,19537.766919081,0
+FDT.US,D,20150611,000000,43.7349,43.8174,43.5011,43.7271,13479.339533204,0
+FDT.US,D,20150612,000000,43.1511,43.45,43.1511,43.4322,7299.8250027333,0
+FDT.US,D,20150615,000000,43.0656,43.2495,43.0332,43.2249,19379.030830367,0
+FDT.US,D,20150616,000000,43.0902,43.2996,42.992,43.2839,22491.682723783,0
+FDT.US,D,20150617,000000,43.1511,43.2022,42.7994,43.1699,12202.328050289,0
+FDT.US,D,20150618,000000,43.3752,43.5355,43.3428,43.4657,10047.180384303,0
+FDT.US,D,20150619,000000,43.4244,43.5011,43.3153,43.3516,8493.3982851707,0
+FDT.US,D,20150622,000000,43.7762,44.1448,43.7762,44.0288,14235.371032651,0
+FDT.US,D,20150623,000000,43.9865,44.2273,43.9865,44.1802,59871.996537612,0
+FDT.US,D,20150624,000000,43.7851,44.0052,43.7673,43.8794,11999.837783278,0
+FDT.US,D,20150625,000000,44.073,44.1388,43.7762,43.8971,11166.473317535,0
+FDT.US,D,20150626,000000,43.8716,43.8716,43.6671,43.8716,7482.9820281713,0
+FDT.US,D,20150629,000000,43.0215,43.4302,42.6735,42.7148,33386.473120252,0
+FDT.US,D,20150630,000000,43.1374,43.2711,42.7148,42.8318,23338.275196918,0
+FDT.US,D,20150701,000000,43.2465,43.3978,42.9429,43.0047,331708.5659975,0
+FDT.US,D,20150702,000000,43.2297,43.2297,42.933,43.0529,36353.616932346,0
+FDT.US,D,20150706,000000,42.4308,42.6145,42.0761,42.2853,24709.917809643,0
+FDT.US,D,20150707,000000,41.7487,42.2028,41.4471,42.2028,39086.726767493,0
+FDT.US,D,20150708,000000,41.2181,41.3006,40.7228,40.8997,19601.871877984,0
+FDT.US,D,20150709,000000,41.6121,41.8067,41.3006,41.4894,39443.882967097,0
+FDT.US,D,20150710,000000,42.2107,42.2107,41.8067,42.0426,51918.911477483,0
+FDT.US,D,20150713,000000,42.362,42.4573,42.2687,42.4485,23405.432772912,0
+FDT.US,D,20150714,000000,42.4642,42.6145,42.3532,42.5822,38474.168271306,0
+FDT.US,D,20150715,000000,42.5409,42.5822,42.3138,42.4642,22516.103660508,0
+FDT.US,D,20150716,000000,42.8936,42.9015,42.5969,42.6824,20081.132761212,0
+FDT.US,D,20150717,000000,42.6559,42.6913,42.5084,42.6913,11761.733650208,0
+FDT.US,D,20150720,000000,42.5163,42.7836,42.5163,42.6735,9148.6934206266,0
+FDT.US,D,20150721,000000,42.6735,42.7148,42.532,42.707,12477.063588446,0
+FDT.US,D,20150722,000000,42.4308,42.4996,42.304,42.4642,24950.057020772,0
+FDT.US,D,20150723,000000,42.6824,42.6824,42.3384,42.4642,20791.3750043,0
+FDT.US,D,20150724,000000,42.3532,42.3532,41.9257,42.02,10695.352746548,0
+FDT.US,D,20150727,000000,41.7232,41.7232,41.4894,41.5905,28399.514333187,0
+FDT.US,D,20150728,000000,41.8825,42.0515,41.5522,42.02,21500.599708357,0
+FDT.US,D,20150729,000000,42.0426,42.4573,42.02,42.3316,8553.4330879532,0
+FDT.US,D,20150730,000000,41.9326,42.02,41.909,41.9846,16632.692987828,0
+FDT.US,D,20150731,000000,42.3237,42.3237,42.0426,42.0603,236546.28081411,0
+FDT.US,D,20150803,000000,42.0515,42.1851,41.8067,42.0023,41894.116951845,0
+FDT.US,D,20150804,000000,42.0917,42.2107,41.9611,42.1006,13069.27130403,0
+FDT.US,D,20150805,000000,42.304,42.3885,42.0848,42.0848,46809.848006794,0
+FDT.US,D,20150806,000000,42.1851,42.1851,42.02,42.0917,11831.943843293,0
+FDT.US,D,20150807,000000,41.851,42.0426,41.851,41.9512,14850.982145928,0
+FDT.US,D,20150810,000000,42.2107,42.6647,42.2107,42.6647,34690.958156982,0
+FDT.US,D,20150811,000000,41.8912,41.8912,41.5807,41.851,32452.372290518,0
+FDT.US,D,20150812,000000,41.1945,41.4637,40.9989,41.4637,28511.443626511,0
+FDT.US,D,20150813,000000,41.5276,41.6741,41.4815,41.5719,10336.161468883,0
+FDT.US,D,20150814,000000,41.4029,41.7409,41.4029,41.7055,19127.698689906,0
+FDT.US,D,20150817,000000,41.4401,41.6456,41.3095,41.6377,78175.488613047,0
+FDT.US,D,20150818,000000,41.3006,41.3792,41.1846,41.3281,4747.8371149643,0
+FDT.US,D,20150819,000000,40.7404,40.7404,40.4682,40.6893,12119.907388843,0
+FDT.US,D,20150820,000000,40.0397,40.0397,39.5779,39.6368,77107.072631325,0
+FDT.US,D,20150821,000000,39.4108,39.4914,38.2059,38.7691,163003.64740561,0
+FDT.US,D,20150824,000000,36.1264,38.0674,34.6188,37.4049,143238.9692828,0
+FDT.US,D,20150825,000000,39.9454,39.9454,37.574,37.574,78886.748395164,0
+FDT.US,D,20150826,000000,38.7337,38.8859,38.0457,38.8368,64391.904909809,0
+FDT.US,D,20150827,000000,39.1572,39.8865,39.1572,39.8039,38019.328324802,0
+FDT.US,D,20150828,000000,39.6456,39.8137,39.4756,39.8039,24119.74517212,0
+FDT.US,D,20150831,000000,39.3558,39.6771,39.2928,39.4914,13782.566164207,0
+FDT.US,D,20150901,000000,38.7169,38.7169,37.7921,38.0771,71878.957094101,0
+FDT.US,D,20150902,000000,38.4408,38.5411,38.1882,38.4241,28275.374571502,0
+FDT.US,D,20150903,000000,38.658,39.0197,38.5597,38.7337,18773.595107392,0
+FDT.US,D,20150904,000000,37.9346,37.9346,37.516,37.7824,11642.681583673,0
+FDT.US,D,20150908,000000,38.2717,38.5696,38.2717,38.5411,6533.6181129845,0
+FDT.US,D,20150909,000000,39.167,39.167,38.4831,38.7169,66884.875533825,0
+FDT.US,D,20150910,000000,38.6943,39.0363,38.6943,38.7857,8360.1006722131,0
+FDT.US,D,20150911,000000,38.6098,38.9037,38.6098,38.8683,6296.5315189453,0
+FDT.US,D,20150914,000000,38.658,38.7425,38.5411,38.7425,16040.485272246,0
+FDT.US,D,20150915,000000,38.658,39.0363,38.658,39.0363,19720.923944519,0
+FDT.US,D,20150916,000000,39.1739,39.6024,39.1739,39.6024,23758.518816395,0
+FDT.US,D,20150917,000000,39.3744,40.0997,39.3645,39.7784,5639.2013054291,0
+FDT.US,D,20150918,000000,38.9381,39.1897,38.828,38.8368,8080.2774389051,0
+FDT.US,D,20150921,000000,38.7258,38.9106,38.5597,38.7091,11999.837783278,0
+FDT.US,D,20150922,000000,38.0771,38.1302,37.6752,38.0064,16156.48472169,0
+FDT.US,D,20150923,000000,37.8255,37.9327,37.5377,37.6733,32510.37201524,0
+FDT.US,D,20150924,000000,37.3273,37.6899,37.0728,37.5298,21196.355538324,0
+FDT.US,D,20150925,000000,38.084,38.1951,37.7391,37.9956,25629.773092954,0
+FDT.US,D,20150928,000000,37.5975,37.5975,37.0571,37.1003,176099.37472443,0
+FDT.US,D,20150929,000000,36.8802,36.9981,36.6866,36.9558,35712.567343314,0
+FDT.US,D,20150930,000000,37.4462,37.798,37.3028,37.7725,29068.037476036,0
+FDT.US,D,20151001,000000,37.9425,38.1351,37.6339,37.9514,50071.060598621,0
+FDT.US,D,20151002,000000,37.7646,38.5773,37.7646,38.5773,6288.3912067036,0
+FDT.US,D,20151005,000000,39.1218,39.5935,39.1218,39.571,21487.371700965,0
+FDT.US,D,20151006,000000,39.51,39.6123,39.2928,39.5288,29068.037476036,0
+FDT.US,D,20151007,000000,39.8049,40.1941,39.6869,39.8382,148317.50658258,0
+FDT.US,D,20151008,000000,39.797,40.1941,39.6869,40.1941,9374.5870853334,0
+FDT.US,D,20151009,000000,40.2717,40.8073,40.0575,40.1242,50663.268314203,0
+FDT.US,D,20151012,000000,40.2107,40.2196,40.0918,40.1852,5672.780093426,0
+FDT.US,D,20151013,000000,40.4948,40.4948,39.7794,39.9287,77478.474377352,0
+FDT.US,D,20151014,000000,39.9995,40.0319,39.7537,39.8629,86376.853196547,0
+FDT.US,D,20151015,000000,40.312,40.6913,40.312,40.5233,112483.85209467,0
+FDT.US,D,20151016,000000,40.5694,40.7592,40.4112,40.5468,159473.80450981,0
+FDT.US,D,20151019,000000,40.5793,40.6294,40.4761,40.6048,22070.421565275,0
+FDT.US,D,20151020,000000,40.5626,40.6717,40.4112,40.4948,61937.60076894,0
+FDT.US,D,20151021,000000,40.9419,40.9419,40.4859,40.5046,32982.510125258,0
+FDT.US,D,20151022,000000,40.8515,41.1454,40.766,41.0431,59208.561089915,0
+FDT.US,D,20151023,000000,41.2378,41.3114,40.993,41.1267,13524.111250534,0
+FDT.US,D,20151026,000000,41.0579,41.1709,41.0098,41.0579,31917.146760627,0
+FDT.US,D,20151027,000000,40.7837,40.823,40.5793,40.6137,158165.24931695,0
+FDT.US,D,20151028,000000,40.7424,41.2034,40.4948,40.6913,15068.735498394,0
+FDT.US,D,20151029,000000,40.6814,40.7002,40.4279,40.5311,29307.159148135,0
+FDT.US,D,20151030,000000,40.5694,40.7925,40.5547,40.6216,11866.54017032,0
+FDT.US,D,20151102,000000,40.6186,40.9753,40.6186,40.7925,273034.21289844,0
+FDT.US,D,20151103,000000,40.7247,41.0755,40.6549,40.9655,133961.04840533,0
+FDT.US,D,20151104,000000,40.8152,40.8152,40.4112,40.4112,15048.384717789,0
+FDT.US,D,20151105,000000,40.6628,40.7592,40.4859,40.5626,24324.270517192,0
+FDT.US,D,20151106,000000,40.4112,40.4112,40.2275,40.3356,63361.137872205,0
+FDT.US,D,20151109,000000,40.2275,40.2275,39.8471,40.0319,45394.45121577,0
+FDT.US,D,20151110,000000,39.7636,40.0152,39.6299,40.0152,21711.230287611,0
+FDT.US,D,20151111,000000,40.2442,40.2442,39.9641,40.0073,55767.244089741,0
+FDT.US,D,20151112,000000,39.7695,39.9041,39.5523,39.5523,17679.740649915,0
+FDT.US,D,20151113,000000,39.3164,39.4108,39.1484,39.1572,36071.758620978,0
+FDT.US,D,20151116,000000,39.2928,39.7871,39.2928,39.7115,51970.805968023,0
+FDT.US,D,20151117,000000,39.9995,40.0672,39.8471,39.8815,12812.851468416,0
+FDT.US,D,20151118,000000,39.9287,40.0741,39.8137,40.0575,16849.428801263,0
+FDT.US,D,20151119,000000,40.3444,40.4535,40.2353,40.2883,16496.342757779,0
+FDT.US,D,20151120,000000,40.3041,40.6048,40.3041,40.4378,11154.262849172,0
+FDT.US,D,20151123,000000,40.2618,40.3847,40.1242,40.2353,76888.301739829,0
+FDT.US,D,20151124,000000,39.9041,40.3611,39.9041,40.3356,28004.709189465,0
+FDT.US,D,20151125,000000,40.3611,40.5311,40.2796,40.3936,12575.764874377,0
+FDT.US,D,20151127,000000,40.3356,40.3356,40.2019,40.3277,5102.9582365079,0
+FDT.US,D,20151130,000000,40.2353,40.4378,40.2353,40.3847,74158.244521774,0
+FDT.US,D,20151201,000000,40.6628,40.935,40.6373,40.9272,77954.682643491,0
+FDT.US,D,20151202,000000,40.8152,40.8152,40.4191,40.5233,42074.221360192,0
+FDT.US,D,20151203,000000,40.707,40.707,40.2442,40.3444,28135.971724363,0
+FDT.US,D,20151204,000000,40.2717,40.707,40.1705,40.6294,19816.572613358,0
+FDT.US,D,20151207,000000,40.4859,40.4859,40.2019,40.3444,10915.141177073,0
+FDT.US,D,20151208,000000,39.8382,39.9041,39.566,39.9041,66814.665340741,0
+FDT.US,D,20151209,000000,39.8382,40.0741,39.4688,39.6123,18034.861771459,0
+FDT.US,D,20151210,000000,39.7115,39.857,39.5789,39.5789,15068.735498394,0
+FDT.US,D,20151211,000000,39.167,39.1955,38.8358,38.9636,79619.376496916,0
+FDT.US,D,20151214,000000,39.0638,39.1189,38.7503,39.0118,101369.27326767,0
+FDT.US,D,20151215,000000,39.3085,39.4442,39.1484,39.167,95754.492898971,0
+FDT.US,D,20151216,000000,39.5789,40.0073,39.4344,39.9729,97296.06452974,0
+FDT.US,D,20151217,000000,39.9729,39.9729,39.4688,39.5611,109163.62223909,0
+FDT.US,D,20151218,000000,39.5012,39.5012,39.222,39.222,104060.66400258,0
+FDT.US,D,20151221,000000,39.6958,39.6958,39.2752,39.5356,55174.018835128,0
+FDT.US,D,20151222,000000,39.7036,39.8059,39.5051,39.7115,55564.753822729,0
+FDT.US,D,20151223,000000,40.0545,40.2323,39.9631,40.139,62752.649532139,0
+FDT.US,D,20151224,000000,40.1911,40.1911,39.9227,39.9227,19955.975460497,0
+FDT.US,D,20151228,000000,39.795,39.914,39.6014,39.9071,60461.151636104,0
+FDT.US,D,20151229,000000,40.1911,40.4083,40.1911,40.2068,123559.76443851,0
+FDT.US,D,20151230,000000,40.0702,40.198,40.0024,40.0024,119257.60941879,0
+FDT.US,D,20151231,000000,40.1292,40.1292,39.0167,39.5945,120755.42687125,0
+FDT.US,D,20160104,000000,39.0609,39.0963,38.5705,39.0963,40151.072593093,0
+FDT.US,D,20160105,000000,38.9469,39.0413,38.8309,38.9764,22054.140940792,0
+FDT.US,D,20160106,000000,38.3789,38.5401,38.3297,38.3631,32022.970819769,0
+FDT.US,D,20160107,000000,37.7342,38.0506,37.6379,37.6674,53758.622044104,0
+FDT.US,D,20160108,000000,37.8481,37.8481,37.1721,37.1721,25037.56537737,0
+FDT.US,D,20160111,000000,37.2939,37.3706,36.8871,37.1386,114581.00003593,0
+FDT.US,D,20160112,000000,37.1514,37.2408,36.7937,37.0718,254470.23083127,0
+FDT.US,D,20160113,000000,37.2251,37.2251,36.5627,36.5627,19618.152502467,0
+FDT.US,D,20160114,000000,36.7436,37.0128,36.3927,36.9558,18173.247079567,0
+FDT.US,D,20160115,000000,35.8748,35.918,35.4286,35.6576,30697.117463404,0
+FDT.US,D,20160119,000000,35.9082,36.2158,35.7313,35.9524,69377.846157842,0
+FDT.US,D,20160120,000000,35.238,35.238,34.4449,35.0424,49014.855085261,0
+FDT.US,D,20160121,000000,34.8164,35.296,34.5618,35.181,197694.60556259,0
+FDT.US,D,20160122,000000,35.9082,36.2768,35.9082,36.2158,74191.82330977,0
+FDT.US,D,20160125,000000,35.8748,36.2139,35.7745,35.7745,172334.48031265,0
+FDT.US,D,20160126,000000,36.0802,36.3534,35.9003,36.3534,57953.935465664,0
+FDT.US,D,20160127,000000,36.3701,36.888,36.0379,36.1844,35942.531164141,0
+FDT.US,D,20160128,000000,36.3839,36.5057,36.1844,36.4605,30887.397262053,0
+FDT.US,D,20160129,000000,36.6993,37.1308,36.6993,37.0807,39135.568640943,0
+FDT.US,D,20160201,000000,37.1092,37.5062,37.0571,37.3548,164287.78166174,0
+FDT.US,D,20160202,000000,36.8693,36.9146,36.5215,36.5981,34467.099570335,0
+FDT.US,D,20160203,000000,36.6148,36.8398,36.091,36.8398,69103.110619685,0
+FDT.US,D,20160204,000000,36.606,36.8792,36.5814,36.6669,71247.06535634,0
+FDT.US,D,20160205,000000,36.608,36.608,35.9819,36.0213,17419.250658181,0
+FDT.US,D,20160208,000000,35.8502,35.8502,35.12,35.352,103365.68484495,0
+FDT.US,D,20160209,000000,34.5255,35.3402,34.5255,35.0424,26879.311022052,0
+FDT.US,D,20160210,000000,34.953,35.3716,34.953,35.1122,26642.224428013,0
+FDT.US,D,20160211,000000,34.7044,34.7299,34.3456,34.6286,25106.758031425,0
+FDT.US,D,20160212,000000,34.6198,34.9618,34.3938,34.9618,7739.4018637844,0
+FDT.US,D,20160216,000000,35.4365,35.6959,35.3853,35.6311,6634.3544769754,0
+FDT.US,D,20160217,000000,36.0723,36.3465,36.0173,36.3366,19620.187580527,0
+FDT.US,D,20160218,000000,36.659,36.659,36.3121,36.3121,17675.670493795,0
+FDT.US,D,20160219,000000,36.1913,36.4025,36.1913,36.2935,47201.600533426,0
+FDT.US,D,20160222,000000,36.7121,36.8457,36.6669,36.8025,8883.1157337415,0
+FDT.US,D,20160223,000000,36.6148,36.659,36.2768,36.3416,18193.597860172,0
+FDT.US,D,20160224,000000,35.8089,36.435,35.7893,36.43,40462.439536338,0
+FDT.US,D,20160225,000000,36.4429,36.7347,36.376,36.7259,12267.450548223,0
+FDT.US,D,20160226,000000,36.8113,36.8457,36.5814,36.6414,16058.800974789,0
+FDT.US,D,20160229,000000,36.5735,36.6846,36.3465,36.3465,10550.862204257,0
+FDT.US,D,20160301,000000,36.8212,37.3382,36.8212,37.2939,3346.6858703638,0
+FDT.US,D,20160302,000000,37.3823,37.5622,37.2909,37.5622,56551.766682034,0
+FDT.US,D,20160303,000000,37.7598,37.8481,37.6585,37.7853,113116.76137146,0
+FDT.US,D,20160304,000000,37.9396,38.491,37.9396,38.3789,36725.018678373,0
+FDT.US,D,20160307,000000,37.8796,38.314,37.8796,38.1941,14762.456250301,0
+FDT.US,D,20160308,000000,37.8865,37.8865,37.6192,37.6192,7615.2621020987,0
+FDT.US,D,20160309,000000,37.744,37.7853,37.5838,37.6448,6984.3879033679,0
+FDT.US,D,20160310,000000,37.8305,37.9779,37.3116,37.6005,11110.508670873,0
+FDT.US,D,20160311,000000,38.0251,38.5351,38.0251,38.4831,21142.425969723,0
+FDT.US,D,20160314,000000,38.6256,38.6511,38.4162,38.5007,64591.342559731,0
+FDT.US,D,20160315,000000,38.1764,38.204,38.1056,38.1587,15337.365802369,0
+FDT.US,D,20160316,000000,38.1391,38.7061,38.1391,38.6796,20714.042038004,0
+FDT.US,D,20160317,000000,38.7887,39.1935,38.7887,39.0963,13265.65633686,0
+FDT.US,D,20160318,000000,39.0167,39.1641,38.9508,38.9833,10852.053757199,0
+FDT.US,D,20160321,000000,38.9833,39.1022,38.9351,39.0167,54045.568050624,0
+FDT.US,D,20160322,000000,38.8487,39.1798,38.8487,39.0324,7154.3169214131,0
+FDT.US,D,20160323,000000,38.8889,38.9096,38.6648,38.6688,16222.624758653,0
+FDT.US,D,20160324,000000,38.4565,38.6688,38.3916,38.6688,137916.22261576,0
+FDT.US,D,20160328,000000,38.7445,39.0688,38.7445,38.9686,5240.3260055864,0
+FDT.US,D,20160329,000000,38.7661,39.4098,38.7661,39.3154,9623.8841477351,0
+FDT.US,D,20160330,000000,39.6133,39.8364,39.6133,39.8275,4209.5589679827,0
+FDT.US,D,20160331,000000,39.5621,39.5759,39.2732,39.51,73989.333042759,0
+FDT.US,D,20160401,000000,39.1278,39.1278,38.6422,38.9764,57565.235556124,0
+FDT.US,D,20160404,000000,39.171,39.171,38.7877,38.7877,36169.442367878,0
+FDT.US,D,20160405,000000,38.3552,38.3552,38.1656,38.1842,128034.90109338,0
+FDT.US,D,20160406,000000,38.3277,38.6147,38.3277,38.6088,9052.0272127566,0
+FDT.US,D,20160407,000000,38.3032,38.4477,38.1096,38.1745,56179.347396977,0
+FDT.US,D,20160408,000000,38.9342,39.112,38.8889,38.8988,21379.512563762,0
+FDT.US,D,20160411,000000,39.1553,39.2732,39.0492,39.0492,7596.9463995549,0
+FDT.US,D,20160412,000000,39.1366,39.4167,39.0609,39.3075,8913.6419046479,0
+FDT.US,D,20160413,000000,39.7145,39.851,39.7145,39.7734,20543.095480928,0
+FDT.US,D,20160414,000000,39.8324,39.8324,39.6741,39.7489,10227.28479265,0
+FDT.US,D,20160415,000000,39.681,39.681,39.4579,39.57,3832.0519877744,0
+FDT.US,D,20160418,000000,39.6133,39.8009,39.6133,39.7655,11184.789020078,0
+FDT.US,D,20160419,000000,40.2786,40.5557,40.2786,40.4112,122145.38518652,0
+FDT.US,D,20160420,000000,40.3434,40.7689,40.3434,40.5311,658963.36365976,0
+FDT.US,D,20160421,000000,40.2943,40.4063,40.0633,40.1921,608265.49901853,0
+FDT.US,D,20160422,000000,39.9945,40.14,39.7567,39.968,47021.496125078,0
+FDT.US,D,20160425,000000,39.8412,39.968,39.7911,39.968,27537.658774599,0
+FDT.US,D,20160426,000000,40.1145,40.1145,39.9081,40.0633,31235.395610385,0
+FDT.US,D,20160427,000000,40.1056,40.1743,39.8904,40.1026,20543.095480928,0
+FDT.US,D,20160428,000000,39.8176,40.0712,39.5523,39.5523,63138.296824589,0
+FDT.US,D,20160429,000000,39.5719,39.6977,39.3174,39.4589,30903.677886537,0
+FDT.US,D,20160502,000000,39.7243,39.968,39.7056,39.851,93238.118877259,0
+FDT.US,D,20160503,000000,39.5945,39.6133,39.2034,39.2034,71284.714300458,0
+FDT.US,D,20160504,000000,39.0167,39.0167,38.8034,38.9057,10131.63612381,0
+FDT.US,D,20160505,000000,39.0511,39.0511,38.7729,38.9144,18643.350111525,0
+FDT.US,D,20160506,000000,38.9057,39.1022,38.8988,39.1022,7590.8411653736,0
+FDT.US,D,20160509,000000,39.0777,39.109,38.8811,38.9263,13075.376538211,0
+FDT.US,D,20160510,000000,39.171,39.5071,39.171,39.451,15337.365802369,0
+FDT.US,D,20160511,000000,39.3312,39.5012,39.2368,39.2781,41426.048997948,0
+FDT.US,D,20160512,000000,39.457,39.4736,39.0815,39.3154,8563.6084782553,0
+FDT.US,D,20160513,000000,38.9833,38.9833,38.6943,38.7956,13260.568641709,0
+FDT.US,D,20160516,000000,39.0422,39.2202,39.0216,39.0963,28059.656297097,0
+FDT.US,D,20160517,000000,39.1199,39.2899,38.8811,38.9243,30675.749143769,0
+FDT.US,D,20160518,000000,38.8388,39.2034,38.6923,38.7778,17509.81163187,0
+FDT.US,D,20160519,000000,38.5498,38.6786,38.4526,38.5941,7991.7515432768,0
+FDT.US,D,20160520,000000,38.9144,39.0874,38.8811,38.9057,12426.186636936,0
+FDT.US,D,20160523,000000,38.9833,39.0609,38.8624,38.9342,25647.071256466,0
+FDT.US,D,20160524,000000,39.1454,39.2869,38.9154,39.1798,23304.696408921,0
+FDT.US,D,20160525,000000,39.3469,39.5886,39.3469,39.4275,23106.276298031,0
+FDT.US,D,20160526,000000,39.5523,39.623,39.4776,39.5288,33963.417750381,0
+FDT.US,D,20160527,000000,39.5012,39.6712,39.4481,39.5434,7673.2618268207,0
+FDT.US,D,20160531,000000,39.7056,39.8992,39.5288,39.6133,14298.458452524,0
+FDT.US,D,20160601,000000,39.3823,39.6133,39.3823,39.5719,171550.97525939,0
+FDT.US,D,20160602,000000,39.4756,39.6388,39.4,39.5434,46951.285931993,0
+FDT.US,D,20160603,000000,39.7311,40.029,39.6977,39.9945,37973.539068442,0
+FDT.US,D,20160606,000000,40.0879,40.4023,40.0879,40.3346,12563.554406015,0
+FDT.US,D,20160607,000000,40.4771,40.7012,40.4437,40.4623,114970.71748451,0
+FDT.US,D,20160608,000000,40.6559,40.7945,40.5842,40.6481,9231.1140820737,0
+FDT.US,D,20160609,000000,40.199,40.3198,40.1802,40.2874,19980.396397222,0
+FDT.US,D,20160610,000000,39.6634,39.7036,39.2899,39.4442,7463.6487865973,0
+FDT.US,D,20160613,000000,38.8889,39.1022,38.7101,38.7474,19515.381060415,0
+FDT.US,D,20160614,000000,38.4831,38.5066,38.1842,38.3622,24346.656375857,0
+FDT.US,D,20160615,000000,38.659,38.8988,38.6246,38.6648,17530.162412475,0
+FDT.US,D,20160616,000000,38.0998,38.49,37.7666,38.4074,46662.304847414,0
+FDT.US,D,20160617,000000,38.5597,38.8673,38.4831,38.7356,9540.4459472578,0
+FDT.US,D,20160620,000000,39.7734,39.8904,39.5886,39.5886,1805711.5350049,0
+FDT.US,D,20160621,000000,39.7164,39.9945,39.6565,39.681,125985.57748654,0
+FDT.US,D,20160622,000000,39.851,39.8815,39.6417,39.6417,126855.57335737,0
+FDT.US,D,20160623,000000,40.2245,40.5233,40.2245,40.4289,7762.8052614793,0
+FDT.US,D,20160624,000000,37.7273,38.3101,37.6516,37.6516,50051.727357046,0
+FDT.US,D,20160627,000000,37.1465,37.1465,36.5597,36.8605,68983.041014121,0
+FDT.US,D,20160628,000000,37.4894,37.6438,37.3077,37.628,106862.96649179,0
+FDT.US,D,20160629,000000,38.1636,38.3779,38.1636,38.3111,13085.551928513,0
+FDT.US,D,20160630,000000,38.3779,38.6933,38.3022,38.6933,37798.522355246,0
+FDT.US,D,20160701,000000,38.8516,39.0059,38.7307,38.9037,200488.76773955,0
+FDT.US,D,20160705,000000,38.3199,38.3199,38.087,38.1961,23563.151322595,0
+FDT.US,D,20160706,000000,37.7538,38.1302,37.5995,38.1302,24284.586495014,0
+FDT.US,D,20160707,000000,38.147,38.2412,37.8325,37.8885,17903.599236562,0
+FDT.US,D,20160708,000000,38.3877,38.4928,38.2679,38.4241,41733.345785072,0
+FDT.US,D,20160711,000000,39.0137,39.2447,39.0137,39.0933,21840.457744448,0
+FDT.US,D,20160712,000000,39.5288,39.5965,39.4648,39.5218,12600.185811102,0
+FDT.US,D,20160713,000000,39.5474,39.7174,39.4933,39.5218,24212.341223869,0
+FDT.US,D,20160714,000000,39.9375,40.0338,39.8137,39.9385,9922.0230835869,0
+FDT.US,D,20160715,000000,39.7695,39.7695,39.6103,39.6653,11383.20913097,0
+FDT.US,D,20160718,000000,39.8874,39.8874,39.6683,39.8324,41824.924297791,0
+FDT.US,D,20160719,000000,39.5828,39.6604,39.5641,39.5798,7354.7721103647,0
+FDT.US,D,20160720,000000,39.8884,39.9827,39.8049,39.913,8305.1535645817,0
+FDT.US,D,20160721,000000,39.8884,40.026,39.8137,39.9651,367497.44876807,0
+FDT.US,D,20160722,000000,39.913,40.1125,39.8952,40.0535,987582.68116153,0
+FDT.US,D,20160725,000000,40.1478,40.1478,39.9572,40.0005,340931.53976732,0
+FDT.US,D,20160726,000000,40.3051,40.3522,40.1743,40.254,24220.481536111,0
+FDT.US,D,20160727,000000,40.4977,40.6078,40.0957,40.4712,66173.615751708,0
+FDT.US,D,20160728,000000,40.4977,40.6874,40.4879,40.6776,26762.294033578,0
+FDT.US,D,20160729,000000,40.876,41.1394,40.876,41.1159,35630.146681866,0
+FDT.US,D,20160801,000000,40.9596,41.106,40.823,40.823,102587.26748684,0
+FDT.US,D,20160802,000000,40.7444,40.8839,40.6009,40.6677,32525.635100692,0
+FDT.US,D,20160803,000000,40.3611,40.5066,40.3267,40.4378,23952.868771166,0
+FDT.US,D,20160804,000000,40.6589,40.8928,40.6589,40.7905,24237.779699625,0
+FDT.US,D,20160805,000000,40.8427,41.0972,40.8427,40.9881,81933.260251616,0
+FDT.US,D,20160808,000000,41.1689,41.1689,41.047,41.1159,6817.5115024133,0
+FDT.US,D,20160809,000000,41.219,41.6121,41.219,41.4274,13569.900506893,0
+FDT.US,D,20160810,000000,41.8067,41.8107,41.6121,41.6121,27298.5371025,0
+FDT.US,D,20160811,000000,41.9051,41.9473,41.8067,41.8451,91465.565886631,0
+FDT.US,D,20160812,000000,41.8451,41.8863,41.6289,41.6554,55865.945375671,0
+FDT.US,D,20160815,000000,41.6986,41.9375,41.6986,41.7586,7738.3843247542,0
+FDT.US,D,20160816,000000,41.7016,41.7095,41.5434,41.6367,18349.281331794,0
+FDT.US,D,20160817,000000,41.4775,41.621,41.2121,41.5905,6928.4232567063,0
+FDT.US,D,20160818,000000,41.4362,41.8018,41.4362,41.7242,10726.896456483,0
+FDT.US,D,20160819,000000,41.4677,41.5886,41.3645,41.4991,9575.042274285,0
+FDT.US,D,20160822,000000,41.4166,41.6121,41.3999,41.5787,34186.258797997,0
+FDT.US,D,20160823,000000,41.7851,41.8863,41.6397,41.6397,7130.9135237183,0
+FDT.US,D,20160824,000000,41.6751,41.7419,41.5257,41.5257,6868.3884539239,0
+FDT.US,D,20160825,000000,41.5257,41.6289,41.4647,41.5787,9085.6060007535,0
+FDT.US,D,20160826,000000,41.621,41.9571,41.109,41.2014,13639.093160948,0
+FDT.US,D,20160829,000000,41.1159,41.4765,41.1159,41.4431,13535.304179866,0
+FDT.US,D,20160830,000000,41.4942,41.4942,41.1846,41.2396,10273.074049009,0
+FDT.US,D,20160831,000000,41.219,41.3566,41.1414,41.1945,15331.260568188,0
+FDT.US,D,20160901,000000,41.3566,41.6121,41.3566,41.5345,184501.19449688,0
+FDT.US,D,20160902,000000,41.793,41.8795,41.6986,41.8795,7308.9828540052,0
+FDT.US,D,20160906,000000,42.1782,42.5664,42.1782,42.4633,15098.24413027,0
+FDT.US,D,20160907,000000,42.5104,42.6038,42.3679,42.4122,16392.553776698,0
+FDT.US,D,20160908,000000,42.4633,42.5389,42.2647,42.2736,9177.1845134725,0
+FDT.US,D,20160909,000000,41.9148,41.9148,41.3645,41.3645,36344.459081075,0
+FDT.US,D,20160912,000000,41.0628,41.8018,41.0628,41.7419,87398.462382878,0
+FDT.US,D,20160913,000000,41.1846,41.1955,40.7404,40.8673,12738.571119211,0
+FDT.US,D,20160914,000000,40.9684,41.0048,40.7994,40.8427,13911.793621044,0
+FDT.US,D,20160915,000000,40.8603,41.3478,40.8603,41.2456,24578.655274745,0
+FDT.US,D,20160916,000000,40.8948,40.938,40.7739,40.8515,11384.22667,0
+FDT.US,D,20160919,000000,41.3822,41.3822,41.1551,41.1551,15370.944590366,0
+FDT.US,D,20160920,000000,41.5345,41.6917,41.4362,41.4362,13540.391875017,0
+FDT.US,D,20160921,000000,41.7901,42.2549,41.7321,42.2214,33579.805535992,0
+FDT.US,D,20160922,000000,42.8465,42.8465,42.5939,42.6411,9588.2702816777,0
+FDT.US,D,20160923,000000,42.418,42.4524,42.2873,42.3394,17356.163238308,0
+FDT.US,D,20160926,000000,42.0249,42.0249,41.8912,41.9413,8388.591765059,0
+FDT.US,D,20160927,000000,41.9974,42.3532,41.9974,42.2873,11761.733650208,0
+FDT.US,D,20160928,000000,42.3924,42.6323,42.2283,42.6323,12601.203350133,0
+FDT.US,D,20160929,000000,42.4269,42.5163,41.9876,42.1664,14309.651381856,0
+FDT.US,D,20160930,000000,42.2628,42.4702,42.2077,42.3069,19842.011089113,0
+FDT.US,D,20161003,000000,42.2214,42.3847,42.1497,42.3345,209887.77576161,0
+FDT.US,D,20161004,000000,42.3345,42.4417,41.9158,41.9718,18173.247079567,0
+FDT.US,D,20161005,000000,42.0908,42.2018,42.0151,42.0908,16645.920995221,0
+FDT.US,D,20161006,000000,41.852,41.8687,41.6967,41.7812,37295.858074322,0
+FDT.US,D,20161007,000000,41.7134,41.7153,41.3439,41.567,13559.725116591,0
+FDT.US,D,20161010,000000,41.8156,41.8756,41.7556,41.7556,11375.068818728,0
+FDT.US,D,20161011,000000,41.3881,41.3881,41.0333,41.0431,19017.804474643,0
+FDT.US,D,20161012,000000,40.9134,41.0678,40.8633,41.0225,11782.084430812,0
+FDT.US,D,20161013,000000,40.5872,40.9605,40.5872,40.88,14652.562035038,0
+FDT.US,D,20161014,000000,41.0431,41.168,40.9065,40.9065,8333.6446574276,0
+FDT.US,D,20161017,000000,40.8977,40.9744,40.8073,40.8279,13813.092335113,0
+FDT.US,D,20161018,000000,41.3606,41.4922,41.2319,41.4126,12133.135396235,0
+FDT.US,D,20161019,000000,41.3881,41.6004,41.3881,41.4647,14731.930079394,0
+FDT.US,D,20161020,000000,41.3439,41.4834,41.2829,41.4401,14594.562310315,0
+FDT.US,D,20161021,000000,41.165,41.4136,41.1129,41.3606,13859.899130504,0
+FDT.US,D,20161024,000000,41.5021,41.5021,41.2918,41.3694,11658.962208157,0
+FDT.US,D,20161025,000000,41.3792,41.4874,41.277,41.4029,1245702.8244942,0
+FDT.US,D,20161026,000000,41.2161,41.277,41.0618,41.1473,91739.283885759,0
+FDT.US,D,20161027,000000,41.1473,41.1473,40.8554,40.8898,41003.770300411,0
+FDT.US,D,20161028,000000,40.8977,41.0274,40.8948,40.9577,260961.11230499,0
+FDT.US,D,20161031,000000,40.9498,41.163,40.9498,41.1208,197614.21997921,0
+FDT.US,D,20161101,000000,41.1905,41.1905,40.8043,40.8898,197553.1676374,0
+FDT.US,D,20161102,000000,40.8722,40.8722,40.6776,40.6824,16222.624758653,0
+FDT.US,D,20161103,000000,40.9842,40.9842,40.7316,40.7964,10449.108301236,0
+FDT.US,D,20161104,000000,40.5537,40.6216,40.3641,40.3641,30898.590191385,0
+FDT.US,D,20161107,000000,40.8181,40.9134,40.7267,40.8554,10211.004168166,0
+FDT.US,D,20161108,000000,40.8279,41.163,40.7267,40.9655,16680.517322248,0
+FDT.US,D,20161109,000000,40.5124,40.8712,40.4692,40.7267,60538.4846024,0
+FDT.US,D,20161110,000000,40.6727,40.6727,40.3012,40.3149,57362.745289112,0
+FDT.US,D,20161111,000000,40.0132,40.084,39.8382,39.9237,31958.865860866,0
+FDT.US,D,20161114,000000,39.8992,39.8992,39.7036,39.8156,108853.27283487,0
+FDT.US,D,20161115,000000,40.0044,40.1606,39.858,40.1606,40994.612449139,0
+FDT.US,D,20161116,000000,39.8156,39.8412,39.6791,39.6958,58098.426007954,0
+FDT.US,D,20161117,000000,39.9297,40.0132,39.8334,39.8904,85305.384597734,0
+FDT.US,D,20161118,000000,39.799,39.799,39.6781,39.6958,16247.045695378,0
+FDT.US,D,20161121,000000,39.8697,39.9601,39.8069,39.9415,20599.060127591,0
+FDT.US,D,20161122,000000,40.1705,40.3366,40.1587,40.3366,8865.817570228,0
+FDT.US,D,20161123,000000,40.0044,40.2511,40.0044,40.2019,11427.980848299,0
+FDT.US,D,20161125,000000,40.2972,40.2972,40.1852,40.2196,11542.962758713,0
+FDT.US,D,20161128,000000,40.2451,40.2511,40.1606,40.1705,10351.424554336,0
+FDT.US,D,20161129,000000,40.2353,40.5026,40.2019,40.4152,10322.93346149,0
+FDT.US,D,20161130,000000,40.4152,40.4152,40.2638,40.3071,13347.059459277,0
+FDT.US,D,20161201,000000,40.2275,40.312,40.1321,40.1705,56749.169253895,0
+FDT.US,D,20161202,000000,40.0476,40.2864,40.0476,40.2107,10153.004443445,0
+FDT.US,D,20161205,000000,40.3729,40.7012,40.3729,40.6216,10835.773132716,0
+FDT.US,D,20161206,000000,40.4839,40.7945,40.4839,40.7945,16950.165165254,0
+FDT.US,D,20161207,000000,40.8898,41.4706,40.8898,41.4225,35418.498563583,0
+FDT.US,D,20161208,000000,41.4647,41.6357,41.4647,41.5326,19408.539462244,0
+FDT.US,D,20161209,000000,41.4324,41.5856,41.3763,41.4716,21531.125879264,0
+FDT.US,D,20161212,000000,41.3527,41.3694,41.2328,41.2682,12926.8158398,0
+FDT.US,D,20161213,000000,41.568,41.7046,41.505,41.6052,15612.101340526,0
+FDT.US,D,20161214,000000,41.4922,41.5139,40.8093,40.8279,20312.11412107,0
+FDT.US,D,20161215,000000,40.7778,40.8053,40.6628,40.7355,11707.804081607,0
+FDT.US,D,20161216,000000,40.6549,40.7699,40.5292,40.7169,23744.273269972,0
+FDT.US,D,20161219,000000,40.7414,40.7414,40.5969,40.5969,8663.327303216,0
+FDT.US,D,20161220,000000,40.5537,40.7532,40.5537,40.6727,16196.168743868,0
+FDT.US,D,20161221,000000,40.9164,40.9164,40.7542,40.7621,29695.859057676,0
+FDT.US,D,20161222,000000,40.8643,40.8643,40.6608,40.6943,42536.184079908,0
+FDT.US,D,20161223,000000,40.6933,40.8742,40.6933,40.7887,10470.476620871,0
+FDT.US,D,20161227,000000,40.7935,40.8997,40.7867,40.8544,30268.733531685,0
+FDT.US,D,20161228,000000,41.0038,41.0038,40.6137,40.6638,65980.283335968,0
+FDT.US,D,20161229,000000,40.6579,40.8574,40.6579,40.8475,105329.53517325,0
+FDT.US,D,20161230,000000,41.7713,41.7713,40.7542,40.7798,106651.3183735,0
+FDT.US,D,20170103,000000,41.3045,41.3045,41.0117,41.2633,266566.73482243,0
+FDT.US,D,20170104,000000,41.4618,41.6416,41.4471,41.5925,51626.877775813,0
+FDT.US,D,20170105,000000,42.0751,42.1272,41.8981,42.0407,29696.876596706,0
+FDT.US,D,20170106,000000,41.9443,41.9896,41.7891,41.8245,111596.55806032,0
+FDT.US,D,20170109,000000,41.6466,41.8402,41.6052,41.7202,21127.16288427,0
+FDT.US,D,20170110,000000,41.9443,41.9974,41.8677,41.8746,14305.581225735,0
+FDT.US,D,20170111,000000,42.0839,42.4132,41.9768,42.4132,44171.369301457,0
+FDT.US,D,20170112,000000,42.6893,42.6893,42.3089,42.4524,27134.713318635,0
+FDT.US,D,20170113,000000,42.591,42.7826,42.4298,42.7738,51625.860236782,0
+FDT.US,D,20170117,000000,42.7826,42.7826,42.5605,42.591,51777.473552283,0
+FDT.US,D,20170118,000000,42.6706,42.6706,42.3777,42.4387,31529.464390116,0
+FDT.US,D,20170119,000000,42.4573,42.4573,42.2136,42.2814,29822.033897423,0
+FDT.US,D,20170120,000000,42.6008,42.6008,42.3089,42.474,42111.87030431,0
+FDT.US,D,20170123,000000,42.591,42.7208,42.5094,42.6961,12936.991230102,0
+FDT.US,D,20170124,000000,42.9045,43.0008,42.8082,43.0008,16242.975539257,0
+FDT.US,D,20170125,000000,43.0686,43.3182,43.0686,43.3182,39832.582876637,0
+FDT.US,D,20170126,000000,43.3782,43.3782,43.1345,43.2151,20874.813204777,0
+FDT.US,D,20170127,000000,43.1757,43.1757,43.0421,43.103,16852.481418353,0
+FDT.US,D,20170130,000000,42.8229,42.8475,42.6608,42.816,10823.562664354,0
+FDT.US,D,20170131,000000,42.9448,42.9448,42.7384,42.8583,11655.909591066,0
+FDT.US,D,20170201,000000,43.335,43.3959,43.1846,43.3447,299703.91088027,0
+FDT.US,D,20170202,000000,43.5846,43.5846,43.2582,43.3625,21627.792087133,0
+FDT.US,D,20170203,000000,43.4126,43.4263,43.2582,43.3447,30450.873018093,0
+FDT.US,D,20170206,000000,42.9389,43.0686,42.9389,43.0352,12345.801053549,0
+FDT.US,D,20170207,000000,42.9389,43.2091,42.9389,43.1915,47018.443507988,0
+FDT.US,D,20170208,000000,43.388,43.388,43.2337,43.2848,50153.481260067,0
+FDT.US,D,20170209,000000,43.2249,43.3625,43.2004,43.3447,17298.163513586,0
+FDT.US,D,20170210,000000,43.559,43.6209,43.4225,43.5365,90497.886268901,0
+FDT.US,D,20170213,000000,43.9246,43.9246,43.7349,43.8293,11130.859451477,0
+FDT.US,D,20170214,000000,43.8184,43.8942,43.6298,43.8243,15582.592708651,0
+FDT.US,D,20170215,000000,43.6396,44.1044,43.6396,44.0445,23314.871799223,0
+FDT.US,D,20170216,000000,44.1222,44.1222,43.9187,44.015,12507.589759353,0
+FDT.US,D,20170217,000000,43.8381,43.9001,43.6877,43.7673,41246.962128631,0
+FDT.US,D,20170221,000000,43.8735,44.2008,43.8735,44.1919,50943.09154751,0
+FDT.US,D,20170222,000000,44.1222,44.2883,44.0219,44.2695,29856.630224449,0
+FDT.US,D,20170223,000000,44.4759,44.4759,44.2529,44.2883,35211.938140449,0
+FDT.US,D,20170224,000000,43.8479,43.8726,43.6396,43.7517,45627.467653689,0
+FDT.US,D,20170227,000000,43.7202,43.8813,43.7202,43.8018,7837.0856106847,0
+FDT.US,D,20170228,000000,43.958,43.9973,43.7929,43.8096,11781.066891783,0
+FDT.US,D,20170301,000000,44.1497,44.3659,44.0975,44.2883,86475.554482478,0
+FDT.US,D,20170302,000000,44.0897,44.0897,43.8194,43.8194,17186.234220263,0
+FDT.US,D,20170303,000000,43.8106,43.9668,43.6848,43.9029,20048.571512246,0
+FDT.US,D,20170306,000000,43.7438,43.8381,43.6396,43.7172,33944.084508807,0
+FDT.US,D,20170307,000000,43.7172,43.8263,43.674,43.7349,21788.563253907,0
+FDT.US,D,20170308,000000,43.8018,43.8018,43.6062,43.6062,18311.632387676,0
+FDT.US,D,20170309,000000,43.559,43.6209,43.4813,43.5266,21984.948286737,0
+FDT.US,D,20170310,000000,43.8617,43.9678,43.7595,43.9128,72555.620549191,0
+FDT.US,D,20170313,000000,44.0975,44.2263,44.0937,44.1497,77656.543707639,0
+FDT.US,D,20170314,000000,44.0622,44.0622,43.8823,43.9089,20469.832670754,0
+FDT.US,D,20170315,000000,44.1398,44.7285,44.0396,44.7118,16409.851940212,0
+FDT.US,D,20170316,000000,44.9977,45.0783,44.8906,44.9692,12118.889849812,0
+FDT.US,D,20170317,000000,44.9771,45.1432,44.8897,44.9692,23364.731211703,0
+FDT.US,D,20170320,000000,45.1697,45.1953,45.0233,45.0646,10282.231900281,0
+FDT.US,D,20170321,000000,45.3594,45.3594,44.7619,44.7619,34324.644106106,0
+FDT.US,D,20170322,000000,44.4759,44.8081,44.4759,44.7295,16375.255613185,0
+FDT.US,D,20170323,000000,44.6824,45.0185,44.6824,44.8229,104690.52066228,0
+FDT.US,D,20170324,000000,44.8631,45.1108,44.8631,44.9683,99212.090523627,0
+FDT.US,D,20170327,000000,44.7973,45.0116,44.7973,44.9821,29767.086789791,0
+FDT.US,D,20170328,000000,45.1786,45.2778,45.1088,45.2042,47472.265915462,0
+FDT.US,D,20170329,000000,45.1688,45.2483,45.0852,45.1875,9892.5144517108,0
+FDT.US,D,20170330,000000,45.1943,45.2681,45.0705,45.0705,19746.362420273,0
+FDT.US,D,20170331,000000,45.0528,45.2032,44.9722,45.1422,21364.249478309,0
+FDT.US,D,20170403,000000,45.1343,45.2042,44.8543,45.1422,306419.66847966,0
+FDT.US,D,20170404,000000,44.8612,45.0676,44.818,45.0528,274315.29453748,0
+FDT.US,D,20170405,000000,45.0971,45.0971,44.7875,44.7875,41421.978841827,0
+FDT.US,D,20170406,000000,44.8631,44.8769,44.8061,44.8386,12719.237877637,0
+FDT.US,D,20170407,000000,44.8229,44.9251,44.7698,44.8061,28190.918831994,0
+FDT.US,D,20170410,000000,44.8061,44.9074,44.7275,44.8307,35020.64080277,0
+FDT.US,D,20170411,000000,44.9496,44.9683,44.702,44.8877,42752.919893343,0
+FDT.US,D,20170412,000000,44.9761,45.0302,44.7973,45.0302,24275.428643743,0
+FDT.US,D,20170413,000000,44.9251,44.9251,44.642,44.6587,31068.519209431,0
+FDT.US,D,20170417,000000,44.8435,44.9595,44.7964,44.9427,31336.131974376,0
+FDT.US,D,20170418,000000,44.646,44.7186,44.4878,44.7099,33296.929685593,0
+FDT.US,D,20170419,000000,44.8061,44.8061,44.5064,44.5536,192201.92987752,0
+FDT.US,D,20170420,000000,44.7698,45.0332,44.7698,44.9251,302948.84284761,0
+FDT.US,D,20170421,000000,44.9496,45.0371,44.8819,45.0214,28011.831962677,0
+FDT.US,D,20170424,000000,45.8783,45.8783,45.6965,45.7968,17501.671319628,0
+FDT.US,D,20170425,000000,46.2567,46.3697,46.1151,46.2734,25443.563450424,0
+FDT.US,D,20170426,000000,46.1978,46.3962,46.1978,46.2311,33393.595893463,0
+FDT.US,D,20170427,000000,46.2518,46.3156,46.1978,46.2921,20786.28730915,0
+FDT.US,D,20170428,000000,46.2223,46.3619,46.2135,46.2921,37043.508394829,0
+FDT.US,D,20170501,000000,46.6056,46.638,46.3619,46.5672,41734.363324102,0
+FDT.US,D,20170502,000000,46.924,46.924,46.698,46.813,42169.870029032,0
+FDT.US,D,20170503,000000,46.5692,46.7078,46.4454,46.5349,28150.217270785,0
+FDT.US,D,20170504,000000,46.6145,46.7304,46.5112,46.7156,21493.476935146,0
+FDT.US,D,20170505,000000,46.7511,47.096,46.7511,47.0124,41841.204922274,0
+FDT.US,D,20170508,000000,47.0046,47.0881,46.9318,47.0448,23399.327538731,0
+FDT.US,D,20170509,000000,47.096,47.1756,46.9878,47.0046,22509.998426326,0
+FDT.US,D,20170510,000000,47.1658,47.1658,47.0124,47.0803,69199.776827556,0
+FDT.US,D,20170511,000000,47.0282,47.0803,46.8906,47.0448,277870.57590904,0
+FDT.US,D,20170512,000000,47.038,47.1284,46.9407,47.0626,237975.92315155,0
+FDT.US,D,20170515,000000,47.2974,47.3574,47.2119,47.3132,44436.946988342,0
+FDT.US,D,20170516,000000,47.549,47.549,47.4252,47.5058,44952.839276659,0
+FDT.US,D,20170517,000000,47.2601,47.2601,46.8562,46.8641,32832.931887817,0
+FDT.US,D,20170518,000000,46.7156,46.9771,46.5977,46.924,36656.843563349,0
+FDT.US,D,20170519,000000,47.3574,47.5736,47.2974,47.5294,67378.381963478,0
+FDT.US,D,20170522,000000,47.6169,47.7033,47.5294,47.6846,41138.085452398,0
+FDT.US,D,20170523,000000,47.7289,47.7289,47.493,47.5648,35400.182861039,0
+FDT.US,D,20170524,000000,47.5648,47.781,47.5529,47.781,49913.342048937,0
+FDT.US,D,20170525,000000,47.8783,47.9451,47.7986,47.833,46839.35663867,0
+FDT.US,D,20170526,000000,47.7741,47.8508,47.6964,47.8251,21658.318258039,0
+FDT.US,D,20170530,000000,47.9274,47.95,47.7711,47.9087,19408.539462244,0
+FDT.US,D,20170531,000000,48.1024,48.1024,47.7996,47.893,58450.494512407,0
+FDT.US,D,20170601,000000,48.2045,48.3176,48.0935,48.2202,213216.14592943,0
+FDT.US,D,20170602,000000,48.6891,48.8886,48.6291,48.8463,68058.098035659,0
+FDT.US,D,20170605,000000,48.4738,48.6291,48.4738,48.6026,42001.976089048,0
+FDT.US,D,20170606,000000,48.5603,48.5701,48.4551,48.5397,33179.912697119,0
+FDT.US,D,20170607,000000,48.6979,48.7117,48.4983,48.6556,511906.58793562,0
+FDT.US,D,20170608,000000,48.6556,48.6635,48.465,48.6389,237177.15501284,0
+FDT.US,D,20170609,000000,48.5701,48.6212,48.2566,48.3863,3205729.2411258,0
+FDT.US,D,20170612,000000,48.1976,48.2045,47.9716,48.0846,230616.06334604,0
+FDT.US,D,20170613,000000,48.5426,48.6026,48.3863,48.5426,146741.33862478,0
+FDT.US,D,20170614,000000,48.8718,48.8718,48.3107,48.465,88283.721339162,0
+FDT.US,D,20170615,000000,47.7643,47.7996,47.5549,47.7643,111206.84061175,0
+FDT.US,D,20170616,000000,48.066,48.1102,47.8773,48.066,41717.065160589,0
+FDT.US,D,20170619,000000,48.4188,48.4542,48.2301,48.295,99826.684097875,0
+FDT.US,D,20170620,000000,48.3186,48.3186,47.8851,47.8999,55990.085137357,0
+FDT.US,D,20170621,000000,48.0483,48.0483,47.7898,47.8508,55951.418654209,0
+FDT.US,D,20170622,000000,48.0502,48.0571,47.8518,47.8518,29881.051161174,0
+FDT.US,D,20170623,000000,48.0159,48.0915,47.8105,47.9195,65519.338155283,0
+FDT.US,D,20170626,000000,48.2429,48.3038,47.9648,47.9824,39691.144951438,0
+FDT.US,D,20170627,000000,48.0581,48.0581,47.8243,47.895,95661.896847221,0
+FDT.US,D,20170628,000000,48.12,48.3716,48.12,48.3126,32390.302409674,0
+FDT.US,D,20170629,000000,48.1741,48.1741,47.6257,47.8164,73416.45856875,0
+FDT.US,D,20170630,000000,48.068,48.0866,47.781,48.0227,137188.68220916,0
+FDT.US,D,20170703,000000,48.1367,48.1907,47.9284,47.9991,43752.143221011,0
+FDT.US,D,20170705,000000,48.0502,48.0571,47.7328,47.9884,119312.55652642,0
+FDT.US,D,20170706,000000,47.7368,47.8891,47.6345,47.7103,35332.007746015,0
+FDT.US,D,20170707,000000,47.7289,47.9805,47.6434,47.8468,60116.205904863,0
+FDT.US,D,20170710,000000,47.9736,48.1879,47.9716,48.1466,95570.318334502,0
+FDT.US,D,20170711,000000,48.1367,48.3746,48.0502,48.3205,38252.34476272,0
+FDT.US,D,20170712,000000,48.4601,48.7558,48.4601,48.6684,52091.893112619,0
+FDT.US,D,20170713,000000,48.8601,48.9721,48.7293,48.9475,92701.875808338,0
+FDT.US,D,20170714,000000,49.2247,49.5116,49.1667,49.4949,149989.32320921,0
+FDT.US,D,20170717,000000,49.3809,49.5569,49.2354,49.4094,172283.60336113,0
+FDT.US,D,20170718,000000,49.4173,49.5578,49.4173,49.547,87103.376064117,0
+FDT.US,D,20170719,000000,49.7386,49.9116,49.7141,49.8241,44328.07031211,0
+FDT.US,D,20170720,000000,49.8851,49.9302,49.7475,49.9116,110539.33500794,0
+FDT.US,D,20170721,000000,49.661,49.7612,49.4369,49.721,41864.608319969,0
+FDT.US,D,20170724,000000,49.6256,49.7298,49.5116,49.7141,80406.951706299,0
+FDT.US,D,20170725,000000,49.8241,49.9254,49.5804,49.5804,68787.67352032,0
+FDT.US,D,20170726,000000,49.8399,50.1818,49.7042,50.0531,89485.434933841,0
+FDT.US,D,20170727,000000,50.1406,50.1406,49.7485,49.831,50552.35655991,0
+FDT.US,D,20170728,000000,49.661,49.9292,49.6521,49.9017,43837.616499547,0
+FDT.US,D,20170731,000000,49.8399,50.058,49.8084,49.9912,94311.622554131,0
+FDT.US,D,20170801,000000,50.2948,50.4334,50.1721,50.1721,97827.219903511,0
+FDT.US,D,20170802,000000,50.3116,50.3991,50.1798,50.3037,85063.210308544,0
+FDT.US,D,20170803,000000,50.1976,50.3568,50.0698,50.1573,74499.120096894,0
+FDT.US,D,20170804,000000,50.4197,50.4256,50.2074,50.2673,185179.89303003,0
+FDT.US,D,20170807,000000,50.3873,50.4767,50.3342,50.4256,70012.790512694,0
+FDT.US,D,20170808,000000,50.516,50.516,50.1917,50.2948,113720.16201637,0
+FDT.US,D,20170809,000000,49.9017,50.1052,49.8722,50.0747,42706.113097953,0
+FDT.US,D,20170810,000000,49.7416,49.7564,49.2522,49.3033,45254.030829602,0
+FDT.US,D,20170811,000000,49.2787,49.374,49.1274,49.1883,34197.45172733,0
+FDT.US,D,20170814,000000,49.5804,49.8114,49.5804,49.6345,29638.876871985,0
+FDT.US,D,20170815,000000,49.5893,49.6699,49.4851,49.6256,63327.559084208,0
+FDT.US,D,20170816,000000,49.7809,50.0365,49.772,49.9017,77992.331587609,0
+FDT.US,D,20170817,000000,49.772,49.8615,49.2944,49.3033,74373.962796178,0
+FDT.US,D,20170818,000000,49.4516,49.6944,49.4084,49.5381,73287.231111913,0
+FDT.US,D,20170821,000000,49.5569,49.7396,49.4979,49.5804,35844.847417241,0
+FDT.US,D,20170822,000000,49.8399,50.0659,49.8399,50.0531,48106.192731283,0
+FDT.US,D,20170823,000000,49.831,50.1121,49.831,50.0659,41050.5770958,0
+FDT.US,D,20170824,000000,50.0355,50.1317,49.8556,49.8674,45567.432850906,0
+FDT.US,D,20170825,000000,50.1406,50.3627,50.0688,50.2595,29522.877422541,0
+FDT.US,D,20170828,000000,50.1022,50.2851,50.1022,50.2074,129821.69963043,0
+FDT.US,D,20170829,000000,49.8497,50.061,49.8005,49.9637,45151.25938755,0
+FDT.US,D,20170830,000000,50.0256,50.1485,49.9558,50.1121,32687.423806497,0
+FDT.US,D,20170831,000000,50.2074,50.5307,50.1976,50.4433,45243.8554393,0
+FDT.US,D,20170901,000000,50.686,50.8069,50.5131,50.5131,65402.321166808,0
+FDT.US,D,20170905,000000,50.3912,50.4423,49.9676,50.1495,59186.17523125,0
+FDT.US,D,20170906,000000,50.3568,50.4305,50.2428,50.3912,82948.764203766,0
+FDT.US,D,20170907,000000,50.9023,50.9298,50.7647,50.8443,112474.69424339,0
+FDT.US,D,20170908,000000,50.9474,51.1814,50.8599,50.8599,115364.50508919,0
+FDT.US,D,20170911,000000,51.2669,51.4761,51.2669,51.311,91990.61602622,0
+FDT.US,D,20170912,000000,51.6177,51.6177,51.3956,51.4172,30424.417003307,0
+FDT.US,D,20170913,000000,51.3896,51.4201,51.1361,51.1636,572615.00155606,0
+FDT.US,D,20170914,000000,51.146,51.3789,51.1135,51.3297,67781.327419441,0
+FDT.US,D,20170915,000000,51.372,51.4967,51.311,51.4064,35900.812063902,0
+FDT.US,D,20170918,000000,51.6,51.6895,51.4595,51.6,29627.683942652,0
+FDT.US,D,20170919,000000,51.6501,51.7651,51.5381,51.7238,84971.631795825,0
+FDT.US,D,20170920,000000,51.7317,51.8752,51.3514,51.5234,105966.51460617,0
+FDT.US,D,20170921,000000,51.6,51.6,51.2924,51.4172,112433.99268219,0
+FDT.US,D,20170922,000000,51.4339,51.546,51.3896,51.486,37305.015925593,0
+FDT.US,D,20170925,000000,51.3641,51.3641,50.9385,51.0565,51144.564275493,0
+FDT.US,D,20170926,000000,51.0428,51.1321,50.8688,51.025,27907.025442565,0
+FDT.US,D,20170927,000000,50.8787,51.1184,50.8502,51.0585,31138.729402515,0
+FDT.US,D,20170928,000000,50.9464,51.2766,50.9464,51.1814,59174.982301917,0
+FDT.US,D,20170929,000000,51.3464,51.5469,51.258,51.5115,44255.825040964,0
+FDT.US,D,20171002,000000,51.4084,51.6373,51.3896,51.4427,116538.74513006,0
+FDT.US,D,20171003,000000,51.6885,51.8555,51.6786,51.8073,82532.59074041,0
+FDT.US,D,20171004,000000,51.7051,51.8348,51.656,51.7051,219997.02602676,0
+FDT.US,D,20171005,000000,51.7317,51.9213,51.6796,51.8073,43833.546343427,0
+FDT.US,D,20171006,000000,51.5135,51.771,51.427,51.6501,32247.846945445,0
+FDT.US,D,20171009,000000,51.7562,51.8407,51.6256,51.6256,37809.715284579,0
+FDT.US,D,20171010,000000,52.0589,52.2702,51.999,52.1828,122666.36516999,0
+FDT.US,D,20171011,000000,52.2526,52.3655,52.1729,52.3342,169426.3537643,0
+FDT.US,D,20171012,000000,52.4274,52.4629,52.2879,52.2968,65906.002986763,0
+FDT.US,D,20171013,000000,52.682,52.7911,52.6142,52.6958,91013.778557217,0
+FDT.US,D,20171016,000000,52.7311,52.8176,52.6171,52.6958,73469.370598321,0
+FDT.US,D,20171017,000000,52.4629,52.5346,52.3144,52.4884,43946.49317578,0
+FDT.US,D,20171018,000000,52.5199,52.6014,52.4137,52.5385,40598.789766386,0
+FDT.US,D,20171019,000000,52.0874,52.2781,52.0088,52.2182,82287.363834129,0
+FDT.US,D,20171020,000000,52.4108,52.4344,52.2427,52.3056,40926.437334115,0
+FDT.US,D,20171023,000000,52.4187,52.4943,52.2526,52.2879,49908.254353787,0
+FDT.US,D,20171024,000000,52.3852,52.5877,52.3567,52.454,41268.330448265,0
+FDT.US,D,20171025,000000,52.4805,52.5828,52.0776,52.3047,84110.793776267,0
+FDT.US,D,20171026,000000,52.4108,52.4442,52.2339,52.2339,70693.524123906,0
+FDT.US,D,20171027,000000,52.1121,52.4137,52.0874,52.3056,33377.315268979,0
+FDT.US,D,20171030,000000,52.3783,52.4265,52.2879,52.3852,100907.31054796,0
+FDT.US,D,20171031,000000,52.6525,52.7636,52.5493,52.7026,67950.238898456,0
+FDT.US,D,20171101,000000,53.194,53.313,53.0967,53.0967,75605.185022733,0
+FDT.US,D,20171102,000000,53.2353,53.3581,53.199,53.3395,209139.88457441,0
+FDT.US,D,20171103,000000,53.4338,53.4338,53.1596,53.3385,198251.19941212,0
+FDT.US,D,20171106,000000,53.1774,53.3926,53.1774,53.3227,100156.36674366,0
+FDT.US,D,20171107,000000,53.2726,53.2726,53.1685,53.1931,48322.928544718,0
+FDT.US,D,20171108,000000,53.2451,53.372,53.1154,53.2903,46058.904202498,0
+FDT.US,D,20171109,000000,52.7823,52.912,52.5818,52.8776,61301.638875058,0
+FDT.US,D,20171110,000000,52.8098,52.9581,52.7026,52.8353,191865.12445851,0
+FDT.US,D,20171113,000000,52.2526,52.5484,52.2526,52.4629,90932.375434801,0
+FDT.US,D,20171114,000000,52.2781,52.395,52.2014,52.2968,85694.084507275,0
+FDT.US,D,20171115,000000,51.8506,52.0589,51.7081,51.9538,58379.266780292,0
+FDT.US,D,20171116,000000,52.4963,52.7144,52.4963,52.6614,56512.082659856,0
+FDT.US,D,20171117,000000,52.4274,52.5385,52.3665,52.3665,66606.069839548,0
+FDT.US,D,20171120,000000,52.5582,52.7253,52.5582,52.626,37508.523731635,0
+FDT.US,D,20171121,000000,53.08,53.254,53.08,53.1724,60553.747687853,0
+FDT.US,D,20171122,000000,53.3581,53.4043,53.142,53.3503,125767.82413407,0
+FDT.US,D,20171124,000000,53.6677,53.7061,53.5675,53.6206,10082.79425036,0
+FDT.US,D,20171127,000000,53.4878,53.5076,53.1596,53.1861,76772.302290385,0
+FDT.US,D,20171128,000000,53.2903,53.4623,53.1232,53.4338,47193.460221184,0
+FDT.US,D,20171129,000000,53.4878,53.5066,53.1066,53.197,81899.681463619,0
+FDT.US,D,20171130,000000,53.194,53.4702,53.194,53.2599,34275.802232655,0
+FDT.US,D,20171201,000000,53.1774,53.2127,52.9041,53.1331,129470.64866501,0
+FDT.US,D,20171204,000000,53.2216,53.2972,52.8736,52.914,68329.780956725,0
+FDT.US,D,20171205,000000,52.9484,53.1066,52.8215,52.8353,54811.774940373,0
+FDT.US,D,20171206,000000,52.513,52.5562,52.339,52.4442,192788.03235892,0
+FDT.US,D,20171207,000000,52.3852,52.7115,52.3852,52.5828,86494.887724051,0
+FDT.US,D,20171208,000000,52.9395,52.9906,52.7724,52.9296,85049.982301152,0
+FDT.US,D,20171211,000000,53.0634,53.2029,52.968,53.0967,52670.872820809,0
+FDT.US,D,20171212,000000,53.0102,53.1282,52.9494,53.08,47354.231387957,0
+FDT.US,D,20171213,000000,53.142,53.4692,53.1321,53.2815,57586.603875758,0
+FDT.US,D,20171214,000000,53.3768,53.4427,53.1724,53.2039,149833.63973759,0
+FDT.US,D,20171215,000000,53.2903,53.3886,53.142,53.2815,59091.54410144,0
+FDT.US,D,20171218,000000,53.7414,54.0373,53.7414,53.8908,79139.098074656,0
+FDT.US,D,20171219,000000,53.8554,53.9154,53.6618,53.7669,89571.925751409,0
+FDT.US,D,20171220,000000,54.0284,54.0422,53.8181,53.8279,132366.56474499,0
+FDT.US,D,20171221,000000,54.0658,54.2417,53.9812,54.1168,159729.20680639,0
+FDT.US,D,20171222,000000,54.1257,54.223,54.0373,54.1885,58402.670177987,0
+FDT.US,D,20171226,000000,54.217,54.3104,54.108,54.1905,81890.523612346,0
+FDT.US,D,20171227,000000,54.4175,54.5856,54.278,54.506,69035.953043692,0
+FDT.US,D,20171228,000000,54.7497,54.8647,54.6111,54.7851,30638.100199652,0
+FDT.US,D,20171229,000000,55.023,55.0721,54.8067,54.8107,66693.578196146,0
+FDT.US,D,20180102,000000,55.1901,55.3914,54.9757,55.3522,523407.83159409,0
+FDT.US,D,20180103,000000,55.6195,56.0077,55.6038,56.0077,121230.61759836,0
+FDT.US,D,20180104,000000,56.1669,56.3153,56.0715,56.2976,282623.50071915,0
+FDT.US,D,20180105,000000,56.4912,56.7093,56.3782,56.6042,205637.51523242,0
+FDT.US,D,20180108,000000,56.7801,56.8951,56.7566,56.8951,177943.15544717,0
+FDT.US,D,20180109,000000,57.0721,57.0721,56.6582,57.0003,152378.50485215,0
+FDT.US,D,20180110,000000,56.9561,56.96,56.7055,56.8617,283163.81394419,0
+FDT.US,D,20180111,000000,56.9049,57.2106,56.7978,57.1762,218284.50783891,0
+FDT.US,D,20180112,000000,57.4385,57.8601,57.3728,57.7825,168549.23512026,0
+FDT.US,D,20180116,000000,57.8524,57.9545,57.5369,57.5535,962686.55370936,0
+FDT.US,D,20180117,000000,57.81,58.155,57.5939,57.9761,131900.53186915,0
+FDT.US,D,20180118,000000,57.8376,57.8376,57.5457,57.6626,351428.47240298,0
+FDT.US,D,20180119,000000,58.2326,58.2582,58.0282,58.2041,182553.62479306,0
+FDT.US,D,20180122,000000,58.2326,58.5117,58.2257,58.4941,164970.55035101,0
+FDT.US,D,20180123,000000,58.5638,58.6503,58.3526,58.5638,220598.39159362,0
+FDT.US,D,20180124,000000,58.9432,59.0307,58.5098,58.7241,117230.67167061,0
+FDT.US,D,20180125,000000,58.9098,58.9678,58.3368,58.4508,216522.13023858,0
+FDT.US,D,20180126,000000,58.9167,59.0444,58.6975,58.9432,199022.49399702,0
+FDT.US,D,20180129,000000,58.7073,58.7614,58.4587,58.5481,224004.09472773,0
+FDT.US,D,20180130,000000,58.2651,58.2956,57.7669,57.8376,199817.19197961,0
+FDT.US,D,20180131,000000,58.1707,58.2847,57.753,57.8956,146090.11364545,0
+FDT.US,D,20180201,000000,57.9133,58.327,57.9133,58.1707,99999.665733011,0
+FDT.US,D,20180202,000000,57.5015,57.5015,56.6838,56.7732,316990.88146452,0
+FDT.US,D,20180205,000000,55.814,56.33,54.3252,54.4961,188996.68193235,0
+FDT.US,D,20180206,000000,54.4706,55.6489,53.8466,55.533,203927.03212263,0
+FDT.US,D,20180207,000000,54.8736,55.2342,54.562,54.5945,121807.56222849,0
+FDT.US,D,20180208,000000,54.6908,54.6908,53.081,53.081,275883.32218303,0
+FDT.US,D,20180209,000000,53.485,53.7061,52.0609,53.4053,278894.22017343,0
+FDT.US,D,20180212,000000,53.8092,54.3458,53.6255,54.2151,171752.44798737,0
+FDT.US,D,20180213,000000,53.8732,54.2239,53.8279,53.9969,183989.37236469,0
+FDT.US,D,20180214,000000,53.6707,55.077,53.6707,55.0603,132295.33701288,0
+FDT.US,D,20180215,000000,55.6647,55.7335,55.1114,55.6097,221711.57929266,0
+FDT.US,D,20180216,000000,55.7168,56.1669,55.7168,55.9468,392043.54279386,0
+FDT.US,D,20180220,000000,55.9114,55.9114,55.3335,55.4102,201473.74552079,0
+FDT.US,D,20180221,000000,55.928,56.4361,55.5153,55.533,208170.16987861,0
+FDT.US,D,20180222,000000,55.7,56.0086,55.5743,55.6382,95459.40658021,0
+FDT.US,D,20180223,000000,56.0951,56.3811,55.9713,56.3074,154883.68594453,0
+FDT.US,D,20180226,000000,56.677,56.8941,56.3605,56.8165,132280.07392742,0
+FDT.US,D,20180227,000000,56.677,56.677,55.928,56.0086,71877.939555071,0
+FDT.US,D,20180228,000000,56.1138,56.2602,55.4632,55.4789,124800.14451634,0
+FDT.US,D,20180301,000000,55.2863,55.4809,54.3488,54.6544,211185.13802513,0
+FDT.US,D,20180302,000000,54.4805,55.0505,54.2613,55.0505,923481.79241437,0
+FDT.US,D,20180305,000000,54.6014,55.0042,54.2613,54.9797,101261.41413047,0
+FDT.US,D,20180306,000000,55.76,55.8504,55.4023,55.5596,157733.81276815,0
+FDT.US,D,20180307,000000,55.1812,55.4553,54.9955,55.3787,103853.08604042,0
+FDT.US,D,20180308,000000,55.6195,55.8053,55.3611,55.5153,92233.807854441,0
+FDT.US,D,20180309,000000,55.647,56.0696,55.647,56.0352,92275.526954679,0
+FDT.US,D,20180312,000000,56.1934,56.3074,56.0106,56.2023,93664.467730917,0
+FDT.US,D,20180313,000000,56.5079,56.5079,55.7629,55.8504,298272.23346476,0
+FDT.US,D,20180314,000000,56.4027,56.4027,55.8642,56.0529,175617.0612241,0
+FDT.US,D,20180315,000000,56.2269,56.4283,56.0765,56.217,103207.96629527,0
+FDT.US,D,20180316,000000,56.0696,56.2495,56.0086,56.0086,76997.178416062,0
+FDT.US,D,20180319,000000,55.9114,55.9114,55.3591,55.6008,117026.14632553,0
+FDT.US,D,20180320,000000,55.7247,55.9359,55.6283,55.8504,99305.704114407,0
+FDT.US,D,20180321,000000,55.8239,56.1934,55.7178,55.9468,81738.910296845,0
+FDT.US,D,20180322,000000,55.3679,55.4789,54.7969,54.8824,108549.02866484,0
+FDT.US,D,20180323,000000,54.6632,54.7802,53.8712,53.8712,98564.935700413,0
+FDT.US,D,20180326,000000,54.6357,54.8775,54.2584,54.8598,73874.351132345,0
+FDT.US,D,20180327,000000,55.2263,55.2687,54.3262,54.4156,91549.004087109,0
+FDT.US,D,20180328,000000,54.5208,54.791,54.2132,54.4254,76964.617167096,0
+FDT.US,D,20180329,000000,54.9512,55.4367,54.8912,55.2598,77026.687047938,0
+FDT.US,D,20180402,000000,55.0593,55.3807,53.9674,54.2132,387234.65333707,0
+FDT.US,D,20180403,000000,54.682,54.9119,54.39,54.9001,148919.88968847,0
+FDT.US,D,20180404,000000,53.7542,54.8029,53.7394,54.793,550911.91158069,0
+FDT.US,D,20180405,000000,54.8726,55.137,54.8274,54.9836,194565.67304469,0
+FDT.US,D,20180406,000000,54.8461,55.0583,54.2417,54.4068,105487.25372294,0
+FDT.US,D,20180409,000000,54.7065,55.0288,54.5394,54.6357,61376.936763294,0
+FDT.US,D,20180410,000000,55.4278,55.5624,55.1468,55.5153,96613.295840469,0
+FDT.US,D,20180411,000000,55.2263,55.5054,55.1596,55.2263,272305.65495281,0
+FDT.US,D,20180412,000000,55.1978,55.4377,55.1114,55.1978,70076.895471597,0
+FDT.US,D,20180413,000000,55.4789,55.4789,55.0406,55.1978,57646.638678541,0
+FDT.US,D,20180416,000000,55.3326,55.3326,55.1006,55.2598,63707.101142477,0
+FDT.US,D,20180417,000000,55.3777,55.7168,55.3581,55.5832,118616.55982975,0
+FDT.US,D,20180418,000000,55.9801,56.1305,55.9025,56.0086,329966.53917777,0
+FDT.US,D,20180419,000000,55.877,55.9025,55.5153,55.7344,139845.47661704,0
+FDT.US,D,20180420,000000,55.4367,55.4367,55.0927,55.2077,107834.71626563,0
+FDT.US,D,20180423,000000,55.1163,55.2411,54.9168,55.0397,490707.1797802,0
+FDT.US,D,20180424,000000,55.2952,55.3041,54.6289,54.8029,128990.37024275,0
+FDT.US,D,20180425,000000,54.5581,54.739,54.3439,54.5935,145296.43320188,0
+FDT.US,D,20180426,000000,55.076,55.2519,54.9237,55.1566,127497.64048543,0
+FDT.US,D,20180427,000000,55.0308,55.2323,54.9797,55.1891,71581.83569728,0
+FDT.US,D,20180430,000000,55.2263,55.3423,54.9748,54.9797,96044.49152258,0
+FDT.US,D,20180501,000000,54.6908,54.8922,54.3518,54.7999,105353.95610998,0
+FDT.US,D,20180502,000000,55.137,55.3237,54.8461,54.8559,168305.02575301,0
+FDT.US,D,20180503,000000,54.9876,55.0829,54.4785,55.0131,144557.69986594,0
+FDT.US,D,20180504,000000,54.6731,55.2332,54.6043,55.1006,123913.86802103,0
+FDT.US,D,20180507,000000,55.1733,55.3601,55.0485,55.1891,95567.265717412,0
+FDT.US,D,20180508,000000,55.0593,55.193,54.8461,55.137,76540.303391498,0
+FDT.US,D,20180509,000000,55.4013,55.5428,55.2087,55.4632,147697.82531318,0
+FDT.US,D,20180510,000000,55.9114,56.1384,55.8455,56.1305,73452.072434807,0
+FDT.US,D,20180511,000000,56.3074,56.56,56.3074,56.386,125958.10393272,0
+FDT.US,D,20180514,000000,56.6229,56.7576,56.5276,56.5875,154604.88025025,0
+FDT.US,D,20180515,000000,56.0863,56.1974,55.8239,56.0352,142920.47956634,0
+FDT.US,D,20180516,000000,56.0863,56.3684,56.047,56.217,121058.65350226,0
+FDT.US,D,20180517,000000,56.2878,56.4274,56.1305,56.2534,151394.54460993,0
+FDT.US,D,20180518,000000,56.217,56.3055,56.105,56.2534,120135.74560185,0
+FDT.US,D,20180521,000000,56.7576,56.8263,56.5973,56.731,111244.48955587,0
+FDT.US,D,20180522,000000,56.8175,56.8774,56.5079,56.5875,78014.717446273,0
+FDT.US,D,20180523,000000,55.877,56.1394,55.7079,56.1394,104054.55876841,0
+FDT.US,D,20180524,000000,56.105,56.105,55.533,55.9713,127470.16693162,0
+FDT.US,D,20180525,000000,55.6647,55.7257,55.4967,55.6097,86873.412243289,0
+FDT.US,D,20180529,000000,55.0308,55.1674,54.5424,54.7655,133101.22792481,0
+FDT.US,D,20180530,000000,55.1281,55.4721,54.9345,55.3777,370719.99487675,0
+FDT.US,D,20180531,000000,55.4721,55.5822,55.1281,55.3237,90210.940262381,0
+FDT.US,D,20180601,000000,55.7512,55.76,55.5242,55.7168,413768.00108885,0
+FDT.US,D,20180604,000000,56.0618,56.1836,55.873,55.9468,65444.040267047,0
+FDT.US,D,20180605,000000,55.8937,55.9399,55.757,55.9212,122207.45506736,0
+FDT.US,D,20180606,000000,56.2023,56.4607,56.0951,56.4587,260962.12984402,0
+FDT.US,D,20180607,000000,56.4824,56.5355,56.1,56.2356,219994.9909487,0
+FDT.US,D,20180608,000000,56.0765,56.2809,55.9556,56.2101,97613.536707166,0
+FDT.US,D,20180611,000000,56.4292,56.6258,56.391,56.5079,82351.468793032,0
+FDT.US,D,20180612,000000,56.2435,56.3772,55.9379,56.045,381682.96038824,0
+FDT.US,D,20180613,000000,56.3409,56.3851,55.933,56.1305,130725.27428926,0
+FDT.US,D,20180614,000000,56.0765,56.1758,55.8338,55.877,68341.991425088,0
+FDT.US,D,20180615,000000,55.2853,55.3924,55.0593,55.2696,88912.560459832,0
+FDT.US,D,20180618,000000,54.7065,54.9227,54.621,54.8637,74746.382081236,0
+FDT.US,D,20180619,000000,53.9154,54.0795,53.6972,54.0205,90168.203623113,0
+FDT.US,D,20180620,000000,54.3281,54.3291,54.0982,54.106,101519.86904415,0
+FDT.US,D,20180621,000000,54.0442,54.0442,53.6363,53.7012,164953.2521875,0
+FDT.US,D,20180622,000000,54.3655,54.3655,54.0677,54.1335,77037.879977271,0
+FDT.US,D,20180625,000000,53.5488,53.6412,53.027,53.2068,156705.0808086,0
+FDT.US,D,20180626,000000,53.3267,53.3435,53.0377,53.1498,101288.88768429,0
+FDT.US,D,20180627,000000,53.2746,53.4221,52.6437,52.6437,69922.229539006,0
+FDT.US,D,20180628,000000,52.5474,52.8049,52.4118,52.7056,83439.218016328,0
+FDT.US,D,20180629,000000,53.079,53.2657,53.0515,53.1507,136459.1067245,0
+FDT.US,D,20180702,000000,52.0589,52.2899,51.9351,52.2457,395772.82333958,0
+FDT.US,D,20180703,000000,52.5375,52.6162,52.2368,52.2564,92155.457349115,0
+FDT.US,D,20180705,000000,52.6171,52.6171,52.3184,52.451,88478.071293932,0
+FDT.US,D,20180706,000000,52.68,52.9995,52.564,52.8569,117204.21565582,0
+FDT.US,D,20180709,000000,53.3435,53.4771,53.2314,53.4682,130928.78209531,0
+FDT.US,D,20180710,000000,53.4593,53.6844,53.4593,53.6461,62264.230797638,0
+FDT.US,D,20180711,000000,52.9817,53.0721,52.4717,52.6535,82159.153916322,0
+FDT.US,D,20180712,000000,52.8569,53.1232,52.8059,53.0093,71937.974357854,0
+FDT.US,D,20180713,000000,53.1154,53.3178,53.027,53.3178,62707.87781481,0
+FDT.US,D,20180716,000000,53.2835,53.3021,53.079,53.1822,101647.06142292,0
+FDT.US,D,20180717,000000,53.0624,53.4142,53.0624,53.31,112291.53721796,0
+FDT.US,D,20180718,000000,53.1154,53.3178,53.0692,53.2382,102459.05756903,0
+FDT.US,D,20180719,000000,52.8049,53.024,52.6191,52.8746,106742.89688622,0
+FDT.US,D,20180720,000000,52.8215,53.1507,52.8215,53.0624,68181.220258314,0
+FDT.US,D,20180723,000000,52.911,52.9286,52.7586,52.8845,62612.22914597,0
+FDT.US,D,20180724,000000,53.4957,53.6942,53.2657,53.427,107654.61185729,0
+FDT.US,D,20180725,000000,53.4407,54.0274,53.3425,54.0127,111615.8913019,0
+FDT.US,D,20180726,000000,53.8427,53.9223,53.6746,53.7513,128877.4234104,0
+FDT.US,D,20180727,000000,54.0638,54.161,53.6952,53.8043,45244.872978329,0
+FDT.US,D,20180730,000000,53.8692,53.9852,53.6461,53.6559,77774.578235143,0
+FDT.US,D,20180731,000000,53.7012,53.879,53.6097,53.7709,80391.688620846,0
+FDT.US,D,20180801,000000,53.9223,54.0028,53.5852,53.7542,84336.687440974,0
+FDT.US,D,20180802,000000,52.9365,53.2314,52.799,53.2314,76853.705412802,0
+FDT.US,D,20180803,000000,53.0358,53.2933,53.0358,53.2314,119508.94155924,0
+FDT.US,D,20180806,000000,52.9729,53.079,52.8304,53.0515,70040.26406651,0
+FDT.US,D,20180807,000000,53.5675,53.6559,53.3267,53.4593,141236.45247134,0
+FDT.US,D,20180808,000000,53.2746,53.3621,53.084,53.2933,52467.365014767,0
+FDT.US,D,20180809,000000,53.4506,53.5056,53.1507,53.1507,68816.164613166,0
+FDT.US,D,20180810,000000,52.4245,52.4245,52.1042,52.2034,135371.3575012,0
+FDT.US,D,20180813,000000,52.0226,52.1297,51.6895,51.7415,162447.05355608,0
+FDT.US,D,20180814,000000,51.8201,52.0058,51.7493,51.8555,227309.06149786,0
+FDT.US,D,20180815,000000,50.968,50.968,50.3587,50.6654,189587.8721089,0
+FDT.US,D,20180816,000000,51.0044,51.199,50.9219,50.9975,107472.47237088,0
+FDT.US,D,20180817,000000,51.0743,51.6079,51.0034,51.4929,66523.649178101,0
+FDT.US,D,20180820,000000,51.66,51.7336,51.5361,51.7336,79797.445827202,0
+FDT.US,D,20180821,000000,52.0403,52.2722,51.9705,52.0314,106715.4233324,0
+FDT.US,D,20180822,000000,52.1838,52.3793,52.1121,52.2545,226886.78280031,0
+FDT.US,D,20180823,000000,52.0226,52.0589,51.7493,51.8113,587217.70417862,0
+FDT.US,D,20180824,000000,52.1474,52.3872,52.0678,52.3518,186388.72939792,0
+FDT.US,D,20180827,000000,52.8746,53.197,52.8746,53.1783,65862.248808464,0
+FDT.US,D,20180828,000000,53.3435,53.3435,53.0476,53.1606,85136.473118719,0
+FDT.US,D,20180829,000000,53.2068,53.4082,53.1154,53.3267,278054.7504735,0
+FDT.US,D,20180830,000000,53.0171,53.0889,52.6751,52.7714,105529.99036221,0
+FDT.US,D,20180831,000000,52.5759,52.796,52.3714,52.6437,138028.15190908,0
+FDT.US,D,20180904,000000,51.9793,52.0314,51.7592,51.9744,111474.4533767,0
+FDT.US,D,20180905,000000,51.4742,51.4742,51.1843,51.4122,99486.826061784,0
+FDT.US,D,20180906,000000,51.3229,51.3415,50.914,51.146,160378.39670767,0
+FDT.US,D,20180907,000000,50.6153,50.9602,50.5337,50.7381,89215.787090836,0
+FDT.US,D,20180910,000000,50.9347,51.0015,50.7657,50.8,117229.65413157,0
+FDT.US,D,20180911,000000,50.6329,50.9239,50.5337,50.8973,73528.387862073,0
+FDT.US,D,20180912,000000,51.0329,51.4241,50.9622,51.2609,165039.74300506,0
+FDT.US,D,20180913,000000,51.9282,52.0049,51.5361,51.6796,118359.12245511,0
+FDT.US,D,20180914,000000,52.0521,52.1307,51.7788,51.944,105827.11175903,0
+FDT.US,D,20180917,000000,52.0521,52.2299,51.8653,51.9193,49577.554168968,0
+FDT.US,D,20180918,000000,52.5415,52.8245,52.5199,52.7291,98801.004755423,0
+FDT.US,D,20180919,000000,52.8707,52.969,52.7548,52.9326,67359.048721904,0
+FDT.US,D,20180920,000000,53.14,53.3876,53.0496,53.2726,72060.079041479,0
+FDT.US,D,20180921,000000,53.2992,53.4043,53.2314,53.3149,48279.174366419,0
+FDT.US,D,20180924,000000,53.2216,53.2216,53.0339,53.14,109025.23693098,0
+FDT.US,D,20180925,000000,53.4662,53.6186,53.3473,53.4043,109308.11278138,0
+FDT.US,D,20180926,000000,53.3316,53.7944,53.3316,53.3601,157901.70670814,0
+FDT.US,D,20180927,000000,53.194,53.4122,53.085,53.1665,122708.08427022,0
+FDT.US,D,20180928,000000,52.9788,53.1567,52.8619,52.8619,46143.359942006,0
+FDT.US,D,20181001,000000,53.2815,53.2933,53.022,53.0947,53946.866764694,0
+FDT.US,D,20181002,000000,52.5051,52.7459,52.4629,52.621,66526.701795192,0
+FDT.US,D,20181003,000000,52.6476,52.7291,52.3833,52.4009,278854.53615125,0
+FDT.US,D,20181004,000000,51.9096,51.9096,51.1715,51.4732,145082.75000553,0
+FDT.US,D,20181005,000000,51.1529,51.1529,50.6526,50.9494,101162.71284454,0
+FDT.US,D,20181008,000000,50.3597,50.6604,50.2025,50.628,79225.588892224,0
+FDT.US,D,20181009,000000,50.1996,50.5553,50.0777,50.4894,151776.12174626,0
+FDT.US,D,20181010,000000,50.1307,50.1307,48.8639,48.9377,314906.96153065,0
+FDT.US,D,20181011,000000,48.6331,48.8138,47.833,48.1171,842523.33455369,0
+FDT.US,D,20181012,000000,48.4561,48.5544,47.9176,48.5082,478656.46504541,0
+FDT.US,D,20181015,000000,48.3756,48.6596,48.2183,48.4178,75177.818630045,0
+FDT.US,D,20181016,000000,48.9987,49.4084,48.9092,49.3809,516129.37491099,0
+FDT.US,D,20181017,000000,49.1677,49.1893,48.7677,49.0173,253190.16673127,0
+FDT.US,D,20181018,000000,48.8561,48.8827,47.9942,48.2586,91574.442562864,0
+FDT.US,D,20181019,000000,48.4178,48.6232,48.1721,48.2792,103514.24554336,0
+FDT.US,D,20181022,000000,48.2891,48.2891,47.8596,48.0541,115060.26091916,0
+FDT.US,D,20181023,000000,46.9328,47.5559,46.6439,47.3524,396351.80304776,0
+FDT.US,D,20181024,000000,47.0763,47.0881,45.7928,45.8292,263697.27475722,0
+FDT.US,D,20181025,000000,46.1161,46.6056,46.0434,46.3275,220528.18140053,0
+FDT.US,D,20181026,000000,45.5284,46.1151,45.2493,45.8213,229635.15572091,0
+FDT.US,D,20181029,000000,46.2557,46.2734,45.0705,45.4381,337762.92322725,0
+FDT.US,D,20181030,000000,45.5963,46.1064,45.5531,46.1064,185125.96346143,0
+FDT.US,D,20181031,000000,46.3461,46.6931,46.3373,46.5417,298851.21317295,0
+FDT.US,D,20181101,000000,46.7186,47.1461,46.5967,47.1294,267315.64354866,0
+FDT.US,D,20181102,000000,47.6886,47.78,47.0577,47.3967,242962.88193862,0
+FDT.US,D,20181105,000000,47.2159,47.3259,47.0056,47.1461,93768.256711999,0
+FDT.US,D,20181106,000000,47.4223,47.61,47.3702,47.61,133278.27971606,0
+FDT.US,D,20181107,000000,48.01,48.3323,47.8164,48.3323,185858.59156318,0
+FDT.US,D,20181108,000000,48.1092,48.2596,47.7249,47.9009,133881.68036097,0
+FDT.US,D,20181109,000000,47.3869,47.3869,46.9878,47.2621,137879.59121067,0
+FDT.US,D,20181112,000000,46.9957,46.9957,46.4405,46.4789,104889.9583122,0
+FDT.US,D,20181113,000000,46.6056,46.9328,46.3805,46.6056,115658.57386893,0
+FDT.US,D,20181114,000000,46.7835,46.9142,46.238,46.5967,259845.88952788,0
+FDT.US,D,20181115,000000,46.4504,47.0763,46.3108,46.8896,180857.3872297,0
+FDT.US,D,20181116,000000,46.6194,47.0183,46.5535,46.9063,184324.14270562,0
+FDT.US,D,20181119,000000,46.8985,46.8985,46.3373,46.4405,149634.20208767,0
+FDT.US,D,20181120,000000,45.7202,45.8204,45.2592,45.384,248970.43237298,0
+FDT.US,D,20181121,000000,45.7928,46.2026,45.7928,46.009,239030.09358686,0
+FDT.US,D,20181123,000000,45.5187,45.7054,45.5098,45.5098,46279.710172054,0
+FDT.US,D,20181126,000000,46.1428,46.3461,46.1064,46.2734,123494.64194058,0
+FDT.US,D,20181127,000000,46.0189,46.0582,45.8213,45.9629,121292.68747921,0
+FDT.US,D,20181128,000000,46.1869,46.8728,45.956,46.8728,704005.74637107,0
+FDT.US,D,20181129,000000,46.639,46.8002,46.4346,46.6194,198881.05607182,0
+FDT.US,D,20181130,000000,46.408,46.4789,46.2557,46.4346,273124.77387213,0
+FDT.US,D,20181203,000000,47.4508,47.5933,47.1903,47.5294,164932.90140689,0
+FDT.US,D,20181204,000000,47.0763,47.0763,45.9668,45.9894,136799.98229962,0
+FDT.US,D,20181206,000000,45.2966,45.9187,44.9712,45.8213,304697.99244055,0
+FDT.US,D,20181207,000000,45.9187,46.1869,45.2867,45.3938,117520.67029421,0
+FDT.US,D,20181210,000000,45.1088,45.1816,44.4848,45.0106,231063.78051933,0
+FDT.US,D,20181211,000000,45.2867,45.3182,44.7786,45.0371,247683.24549976,0
+FDT.US,D,20181212,000000,45.7663,46.0523,45.67,45.67,146285.48113925,0
+FDT.US,D,20181213,000000,45.7752,45.8882,45.5609,45.6415,316551.30460347,0
+FDT.US,D,20181214,000000,45.1177,45.2956,44.9467,45.0007,244066.91178639,0
+FDT.US,D,20181217,000000,44.9919,45.044,44.3708,44.5644,392142.24407979,0
+FDT.US,D,20181218,000000,44.7698,44.9761,44.5113,44.6293,630901.6722846,0
+FDT.US,D,20181219,000000,44.7698,45.1923,43.9393,44.1535,642579.96773433,0
+FDT.US,D,20181220,000000,44.0818,44.242,43.5993,43.8863,667596.16479207,0
+FDT.US,D,20181221,000000,43.4548,43.6307,42.8279,42.9005,611517.55375908,0
+FDT.US,D,20181224,000000,42.7649,43.1659,42.5527,42.6136,233544.54067499,0
+FDT.US,D,20181226,000000,42.8023,43.507,42.4102,43.4726,662088.22602153,0
+FDT.US,D,20181227,000000,42.9733,43.6258,42.7493,43.5787,542895.73910069,0
+FDT.US,D,20181228,000000,43.8764,43.9846,43.562,43.8421,665623.15661248,0
+FDT.US,D,20181231,000000,44.1074,44.1172,43.6494,43.8607,563653.53531699,0
+FDT.US,D,20190102,000000,43.2239,43.7733,43.1925,43.6622,88492.316840355,0
+FDT.US,D,20190103,000000,43.6533,43.6533,43.0971,43.2337,203200.50925506,0
+FDT.US,D,20190104,000000,44.127,44.9722,44.1123,44.869,165688.93290634,0
+FDT.US,D,20190107,000000,45.0557,45.4597,44.986,45.2995,101646.04388389,0
+FDT.US,D,20190108,000000,45.6199,45.6926,45.3722,45.5757,147554.35230992,0
+FDT.US,D,20190109,000000,46.1054,46.5082,46.1054,46.354,551599.76796511,0
+FDT.US,D,20190110,000000,46.0503,46.5427,46.0503,46.5082,166335.07019052,0
+FDT.US,D,20190111,000000,46.1505,46.3373,46.0346,46.1958,256910.28942572,0
+FDT.US,D,20190114,000000,45.8184,46.1958,45.8184,46.1151,207295.08631263,0
+FDT.US,D,20190115,000000,46.3186,46.5427,46.2784,46.47,137399.31278841,0
+FDT.US,D,20190116,000000,46.5594,46.7942,46.5594,46.7942,351999.31179893,0
+FDT.US,D,20190117,000000,46.408,46.9545,46.3186,46.812,327489.84917824,0
+FDT.US,D,20190118,000000,47.1952,47.3574,47.1058,47.2404,232247.17841146,0
+FDT.US,D,20190122,000000,46.7766,46.8297,46.3431,46.5082,156404.90679469,0
+FDT.US,D,20190123,000000,46.8473,46.8758,46.4797,46.6852,148061.08674696,0
+FDT.US,D,20190124,000000,46.8208,47.0508,46.7942,46.9545,125958.10393272,0
+FDT.US,D,20190125,000000,47.5717,47.8035,47.5284,47.6964,92564.508039259,0
+FDT.US,D,20190128,000000,47.1952,47.5717,47.1952,47.4645,299427.14026405,0
+FDT.US,D,20190129,000000,47.7958,47.8311,47.546,47.546,239944.86117501,0
+FDT.US,D,20190130,000000,47.7958,48.3235,47.607,48.1986,274420.10105759,0
+FDT.US,D,20190131,000000,48.0011,48.3057,48.0001,48.1436,93588.152303651,0
+FDT.US,D,20190201,000000,48.0169,48.1082,47.8233,47.9097,88338.668446793,0
+FDT.US,D,20190204,000000,47.9648,48.3332,47.9195,48.3332,458916.20785931,0
+FDT.US,D,20190205,000000,48.4286,48.5917,48.3765,48.52,204271.97785388,0
+FDT.US,D,20190206,000000,48.352,48.3598,48.009,48.0454,144121.17562199,0
+FDT.US,D,20190207,000000,47.6169,47.7063,47.1962,47.3309,238756.37558772,0
+FDT.US,D,20190208,000000,46.8395,46.9211,46.6508,46.8572,213720.84528842,0
+FDT.US,D,20190211,000000,46.866,47.0242,46.7667,46.9092,54532.969246095,0
+FDT.US,D,20190212,000000,47.4183,47.5628,47.3663,47.4282,128667.81037017,0
+FDT.US,D,20190213,000000,47.7594,47.8144,47.5363,47.5363,151735.42018505,0
+FDT.US,D,20190214,000000,47.5098,47.7151,47.3928,47.6169,86143.836758628,0
+FDT.US,D,20190215,000000,47.8773,48.1711,47.8409,48.1711,208520.20330501,0
+FDT.US,D,20190219,000000,48.1986,48.6547,48.0955,48.5741,53864.446103246,0
+FDT.US,D,20190220,000000,48.6183,48.918,48.6016,48.7627,165533.24943472,0
+FDT.US,D,20190221,000000,48.5829,48.5996,48.354,48.4718,78426.820753508,0
+FDT.US,D,20190222,000000,48.6802,48.9318,48.6802,48.8069,149137.64304093,0
+FDT.US,D,20190225,000000,49.1087,49.1412,48.8934,48.9682,55245.246567243,0
+FDT.US,D,20190226,000000,48.9033,49.2069,48.9033,49.0664,72733.689879478,0
+FDT.US,D,20190227,000000,48.9328,49.0262,48.7637,48.8168,125379.12422454,0
+FDT.US,D,20190228,000000,48.6085,48.6085,48.4197,48.4306,78253.839118372,0
+FDT.US,D,20190301,000000,48.7431,48.7942,48.4611,48.6891,254712.40512046,0
+FDT.US,D,20190304,000000,48.7431,48.7677,48.2999,48.5917,94414.393996183,0
+FDT.US,D,20190305,000000,48.5288,48.7077,48.467,48.5741,80234.987610193,0
+FDT.US,D,20190306,000000,48.6547,48.6891,48.4011,48.4758,56204.785872731,0
+FDT.US,D,20190307,000000,48.2242,48.2242,47.7053,47.7318,132484.59927249,0
+FDT.US,D,20190308,000000,47.3397,47.6002,47.2119,47.6002,64070.362576262,0
+FDT.US,D,20190311,000000,47.6689,48.0541,47.6689,48.009,35403.235478129,0
+FDT.US,D,20190312,000000,48.1436,48.3067,48.1347,48.1525,99318.9321218,0
+FDT.US,D,20190313,000000,48.181,48.4915,48.181,48.3853,248679.41621034,0
+FDT.US,D,20190314,000000,48.181,48.2477,48.0994,48.1525,90575.219235197,0
+FDT.US,D,20190315,000000,48.4758,48.7028,48.4758,48.6802,70041.28160554,0
+FDT.US,D,20190318,000000,48.7529,48.9328,48.7176,48.8423,164747.70930339,0
+FDT.US,D,20190319,000000,49.1185,49.2354,48.9288,48.9288,59028.456681567,0
+FDT.US,D,20190320,000000,48.8866,49.2718,48.6271,49.0566,118649.12107871,0
+FDT.US,D,20190321,000000,48.7519,49.1008,48.7519,49.0585,75792.412204292,0
+FDT.US,D,20190322,000000,48.6448,48.6979,48.1741,48.2045,71469.906403957,0
+FDT.US,D,20190325,000000,48.0345,48.1889,47.9068,48.1505,64268.782687154,0
+FDT.US,D,20190326,000000,48.5642,48.6772,48.4188,48.5191,78078.822405176,0
+FDT.US,D,20190327,000000,48.4993,48.6006,48.1662,48.3667,44729.998229043,0
+FDT.US,D,20190328,000000,48.3834,48.5092,48.2635,48.4905,96780.172241423,0
+FDT.US,D,20190329,000000,48.7421,48.7706,48.5456,48.7421,39899.740452631,0
+FDT.US,D,20190401,000000,49.2541,49.5234,49.2541,49.5234,182899.58806332,0
+FDT.US,D,20190402,000000,49.4419,49.486,49.1735,49.486,82319.925083096,0
+FDT.US,D,20190403,000000,49.8271,49.9794,49.6571,49.8005,173942.19198038,0
+FDT.US,D,20190404,000000,49.5854,49.658,49.5136,49.6295,57244.710761608,0
+FDT.US,D,20190405,000000,49.5854,49.7386,49.5499,49.7121,73210.915684647,0
+FDT.US,D,20190408,000000,49.5598,49.6934,49.486,49.6934,130289.76758433,0
+FDT.US,D,20190409,000000,49.432,49.4468,49.2659,49.3003,79556.289077042,0
+FDT.US,D,20190410,000000,49.3701,49.5854,49.3623,49.5136,298225.42666937,0
+FDT.US,D,20190411,000000,49.3789,49.4704,49.2453,49.3003,66085.08985608,0
+FDT.US,D,20190412,000000,49.6846,49.7661,49.6305,49.7023,66897.086002189,0
+FDT.US,D,20190415,000000,49.7485,49.7485,49.6119,49.6404,83133.956307265,0
+FDT.US,D,20190416,000000,49.8271,49.8271,49.602,49.602,171905.0788419,0
+FDT.US,D,20190417,000000,49.89,49.89,49.6345,49.7907,174759.27582164,0
+FDT.US,D,20190418,000000,49.6119,49.7504,49.5765,49.6757,44830.734593034,0
+FDT.US,D,20190422,000000,49.4959,49.6757,49.4959,49.6492,64209.765423401,0
+FDT.US,D,20190423,000000,49.4704,49.6679,49.4173,49.5981,92964.400878132,0
+FDT.US,D,20190424,000000,49.2354,49.318,49.0173,49.091,102454.98741291,0
+FDT.US,D,20190425,000000,49.0566,49.0753,48.9131,49.031,116490.92079564,0
+FDT.US,D,20190426,000000,49.0753,49.1814,48.9682,49.1008,52159.050688613,0
+FDT.US,D,20190429,000000,49.1274,49.3367,49.1008,49.2541,50353.936449019,0
+FDT.US,D,20190430,000000,49.2089,49.3259,49.0488,49.2178,95071.724209699,0
+FDT.US,D,20190501,000000,49.2718,49.3976,48.9033,48.9131,54838.230955158,0
+FDT.US,D,20190502,000000,48.9947,48.9947,48.6792,48.7706,56316.715166055,0
+FDT.US,D,20190503,000000,49.031,49.3976,49.031,49.3976,69157.040188287,0
+FDT.US,D,20190506,000000,48.2045,48.7519,48.1967,48.6448,53995.708638143,0
+FDT.US,D,20190507,000000,48.3126,48.3352,47.7663,47.9539,58633.651537845,0
+FDT.US,D,20190508,000000,47.8203,48.0709,47.7465,47.9254,85868.083681442,0
+FDT.US,D,20190509,000000,47.1559,47.5107,46.9584,47.4527,70007.702817543,0
+FDT.US,D,20190510,000000,47.3633,47.718,47.0616,47.7122,55370.403867959,0
+FDT.US,D,20190513,000000,46.6547,46.7216,46.3756,46.4935,68019.431552511,0
+FDT.US,D,20190514,000000,46.8611,47.1382,46.7923,47.0763,105005.95776165,0
+FDT.US,D,20190515,000000,46.7087,47.3083,46.7087,47.2729,87891.968812531,0
+FDT.US,D,20190516,000000,47.2817,47.6414,47.2817,47.49,36459.440991489,0
+FDT.US,D,20190517,000000,47.1196,47.3505,47.0852,47.1422,51804.947106099,0
+FDT.US,D,20190520,000000,46.7628,46.8513,46.6262,46.7156,67328.522550998,0
+FDT.US,D,20190521,000000,46.9584,47.0881,46.8611,47.0478,62327.318217511,0
+FDT.US,D,20190522,000000,46.8522,46.9947,46.8257,46.8807,74805.399344988,0
+FDT.US,D,20190523,000000,46.2046,46.3216,46.1171,46.2489,32967.247039804,0
+FDT.US,D,20190524,000000,46.6184,46.7196,46.4837,46.6105,49239.731210938,0
+FDT.US,D,20190528,000000,46.7087,46.7766,46.4031,46.4031,34041.768255707,0
+FDT.US,D,20190529,000000,45.9638,46.0454,45.7368,45.9009,104714.94159901,0
+FDT.US,D,20190530,000000,46.0002,46.1083,45.9462,46.1083,68554.657082402,0
+FDT.US,D,20190531,000000,45.4361,45.8017,45.4282,45.8017,87273.305082162,0
+FDT.US,D,20190603,000000,45.7752,45.9815,45.6405,45.9815,260612.09641762,0
+FDT.US,D,20190604,000000,46.2675,46.6105,46.2233,46.6016,61630.303981817,0
+FDT.US,D,20190605,000000,46.9132,46.9132,46.583,46.7432,42715.270949225,0
+FDT.US,D,20190606,000000,46.7156,46.8081,46.6016,46.7087,260269.18576445,0
+FDT.US,D,20190607,000000,47.1382,47.4144,47.1382,47.3633,102922.03782778,0
+FDT.US,D,20190610,000000,47.5874,47.6748,47.4007,47.5048,83921.531516647,0
+FDT.US,D,20190611,000000,47.9726,48.0444,47.7653,47.833,84211.530140258,0
+FDT.US,D,20190612,000000,47.666,47.7673,47.4862,47.5235,64654.429979603,0
+FDT.US,D,20190613,000000,47.6414,47.6542,47.4704,47.5068,87428.988553784,0
+FDT.US,D,20190614,000000,47.2434,47.2886,47.1392,47.2434,76351.041131878,0
+FDT.US,D,20190617,000000,47.152,47.2434,47.0448,47.1353,50534.040857366,0
+FDT.US,D,20190618,000000,47.4419,47.8783,47.4419,47.8783,119990.23752053,0
+FDT.US,D,20190619,000000,47.9952,48.24,47.948,48.2036,72843.584094741,0
+FDT.US,D,20190620,000000,48.7008,48.7667,48.4846,48.6556,50723.303116985,0
+FDT.US,D,20190621,000000,48.3825,48.5259,48.3549,48.4001,103080.77391648,0
+FDT.US,D,20190624,000000,48.5838,48.6428,48.5102,48.5553,88255.230246316,0
+FDT.US,D,20190625,000000,48.6635,48.6635,48.2665,48.2762,175868.39336457,0
+FDT.US,D,20190626,000000,48.5288,48.5603,48.3746,48.4375,72250.358840129,0
+FDT.US,D,20190627,000000,48.5652,48.691,48.5328,48.6635,94009.413462159,0
+FDT.US,D,20190628,000000,48.8099,48.8374,48.691,48.8374,87209.200123259,0
+FDT.US,D,20190701,000000,49.3259,49.3259,48.9278,49.0979,162182.49340823,0
+FDT.US,D,20190702,000000,49.144,49.3082,49.1382,49.3082,112210.13409554,0
+FDT.US,D,20190703,000000,49.3435,49.5008,49.3259,49.5008,69551.845332009,0
+FDT.US,D,20190705,000000,48.9377,49.0979,48.7186,48.9868,30150.699004181,0
+FDT.US,D,20190708,000000,48.7186,48.8197,48.6094,48.6733,80325.548583882,0
+FDT.US,D,20190709,000000,48.2124,48.3038,48.1622,48.2566,99959.981710833,0
+FDT.US,D,20190710,000000,48.4846,48.6173,48.41,48.4915,216743.95374717,0
+FDT.US,D,20190711,000000,48.6733,48.7499,48.52,48.5927,74949.889887278,0
+FDT.US,D,20190712,000000,48.6556,48.8639,48.6389,48.8542,60965.850995088,0
+FDT.US,D,20190715,000000,48.9731,49.0094,48.8639,48.9544,35799.058160881,0
+FDT.US,D,20190716,000000,48.7647,48.8993,48.6733,48.7549,100866.60898675,0
+FDT.US,D,20190717,000000,48.7647,48.8188,48.6094,48.6094,74534.733962952,0
+FDT.US,D,20190718,000000,48.2861,48.6271,48.2036,48.5927,142305.8859921,0
+FDT.US,D,20190719,000000,48.691,48.7736,48.4915,48.4915,47930.158479057,0
+FDT.US,D,20190722,000000,48.7186,48.7519,48.6556,48.7146,60015.469540872,0
+FDT.US,D,20190723,000000,49.0458,49.1234,48.9288,49.0458,43340.039913775,0
+FDT.US,D,20190724,000000,49.0183,49.2069,49.0163,49.1539,45749.572337315,0
+FDT.US,D,20190725,000000,48.9544,49.032,48.6822,48.7097,86510.150809504,0
+FDT.US,D,20190726,000000,48.8099,48.8099,48.6635,48.7264,69530.477012374,0
+FDT.US,D,20190729,000000,48.691,48.691,48.4473,48.5553,42799.726688732,0
+FDT.US,D,20190730,000000,48.0856,48.1662,47.9106,48.0119,60246.45090073,0
+FDT.US,D,20190731,000000,48.1309,48.2566,47.4852,47.661,96485.085922662,0
+FDT.US,D,20190801,000000,47.7141,48.1141,47.2611,47.3437,100448.40044533,0
+FDT.US,D,20190802,000000,47.1608,47.1628,46.7736,46.9437,66726.139445113,0
+FDT.US,D,20190805,000000,46.0395,46.067,45.4154,45.5579,71764.992722718,0
+FDT.US,D,20190806,000000,46.067,46.067,45.6602,45.9924,92885.032833776,0
+FDT.US,D,20190807,000000,45.6769,46.0896,45.4696,46.067,71432.257459839,0
+FDT.US,D,20190808,000000,46.2105,46.6469,46.1133,46.5466,115338.04907441,0
+FDT.US,D,20190809,000000,46.3196,46.3196,45.9668,46.1034,47100.864169434,0
+FDT.US,D,20190812,000000,45.7762,45.837,45.4518,45.5943,70634.506860153,0
+FDT.US,D,20190813,000000,45.4056,46.1034,45.384,46.0474,122775.24184622,0
+FDT.US,D,20190814,000000,45.0508,45.0842,44.6479,44.6921,479394.18084231,0
+FDT.US,D,20190815,000000,44.6824,44.8534,44.4189,44.6469,592528.24037729,0
+FDT.US,D,20190816,000000,44.9251,45.2788,44.8267,45.2602,263558.88944912,0
+FDT.US,D,20190819,000000,45.7054,45.7487,45.5246,45.5246,188309.84308696,0
+FDT.US,D,20190820,000000,45.6592,45.6661,45.4705,45.5599,111973.0475015,0
+FDT.US,D,20190821,000000,46.0238,46.0808,45.9304,45.9845,77463.211291899,0
+FDT.US,D,20190822,000000,45.84,45.8783,45.5009,45.7202,1920475.6920663,0
+FDT.US,D,20190823,000000,45.4773,45.8233,45.0341,45.0793,261740.54720213,0
+FDT.US,D,20190826,000000,45.4696,45.5569,45.2248,45.3968,331011.5517618,0
+FDT.US,D,20190827,000000,45.6769,45.7408,45.4773,45.5432,125760.70136086,0
+FDT.US,D,20190828,000000,45.3526,45.6317,45.3162,45.5767,65237.479843914,0
+FDT.US,D,20190829,000000,45.9039,46.0041,45.8342,45.9393,36971.263123685,0
+FDT.US,D,20190830,000000,46.2744,46.3009,45.9805,46.1584,61446.129417348,0
+FDT.US,D,20190903,000000,45.8843,46.0228,45.8184,45.9845,58190.004520673,0
+FDT.US,D,20190904,000000,46.5545,46.755,46.5329,46.7097,437369.8188946,0
+FDT.US,D,20190905,000000,47.1697,47.2365,47.0498,47.1078,460866.83018024,0
+FDT.US,D,20190906,000000,47.3249,47.3712,47.2237,47.2601,3469085.6403079,0
+FDT.US,D,20190909,000000,47.4223,47.4223,47.2886,47.3338,94740.00648585,0
+FDT.US,D,20190910,000000,47.4134,47.5943,47.3004,47.5333,82430.836837389,0
+FDT.US,D,20190911,000000,47.778,47.9205,47.5785,47.8694,93871.02815405,0
+FDT.US,D,20190912,000000,47.9205,48.295,47.9106,48.0856,248873.76616511,0
+FDT.US,D,20190913,000000,48.4276,48.5387,48.3588,48.4001,183177.37621857,0
+FDT.US,D,20190916,000000,48.1859,48.2124,48.0208,48.0571,67500.486647103,0
+FDT.US,D,20190917,000000,47.894,48.3176,47.894,48.295,143579.84485792,0
+FDT.US,D,20190918,000000,48.2036,48.2762,47.8645,48.1859,86332.081479218,0
+FDT.US,D,20190919,000000,48.2301,48.3667,48.1564,48.1937,90217.045496562,0
+FDT.US,D,20190920,000000,48.1859,48.2124,47.9078,47.9579,135963.56521678,0
+FDT.US,D,20190923,000000,47.5884,47.8144,47.5785,47.781,44344.350936593,0
+FDT.US,D,20190924,000000,47.9579,48.0306,47.5785,47.5982,44302.631836354,0
+FDT.US,D,20190925,000000,47.379,47.606,47.2503,47.549,59320.490383238,0
+FDT.US,D,20190926,000000,47.7966,47.8203,47.5884,47.6866,95625.265442134,0
+FDT.US,D,20190927,000000,47.7318,47.7673,47.323,47.3869,54948.125170421,0
+FDT.US,D,20190930,000000,47.5157,47.7309,47.5157,47.6424,74566.277672888,0
+FDT.US,D,20191001,000000,47.6325,47.6513,47.1677,47.2316,90072.554954273,0
+FDT.US,D,20191002,000000,46.7687,46.7687,46.2518,46.3668,203768.29603393,0
+FDT.US,D,20191003,000000,46.4572,46.7598,46.2685,46.7598,37808.697745548,0
+FDT.US,D,20191004,000000,46.7776,47.1589,46.7776,47.1491,59380.52518602,0
+FDT.US,D,20191007,000000,46.9308,47.1304,46.9033,46.9672,50021.201186139,0
+FDT.US,D,20191008,000000,46.6508,46.7687,46.3845,46.4041,132731.86125683,0
+FDT.US,D,20191009,000000,46.7304,46.87,46.6164,46.7402,54883.002672488,0
+FDT.US,D,20191010,000000,46.7048,47.1323,46.6606,47.0783,123049.97738438,0
+FDT.US,D,20191011,000000,47.9411,48.2301,47.9411,47.9962,80668.459237064,0
+FDT.US,D,20191014,000000,47.7604,47.9884,47.723,47.7966,169004.07506677,0
+FDT.US,D,20191015,000000,48.0149,48.4965,48.0149,48.3785,80584.003497555,0
+FDT.US,D,20191016,000000,48.2164,48.4385,48.1161,48.354,102655.44260186,0
+FDT.US,D,20191017,000000,48.4965,48.5672,48.3342,48.405,29931.928112685,0
+FDT.US,D,20191018,000000,48.354,48.4856,48.2202,48.3687,34880.220416601,0
+FDT.US,D,20191021,000000,48.58,48.6517,48.5426,48.5711,44687.261589774,0
+FDT.US,D,20191022,000000,48.6606,48.7873,48.4522,48.5613,69445.003733837,0
+FDT.US,D,20191023,000000,48.4797,48.6418,48.3785,48.5986,49193.941954578,0
+FDT.US,D,20191024,000000,48.7421,48.7952,48.5357,48.6979,48518.296038518,0
+FDT.US,D,20191025,000000,48.5347,48.7549,48.5347,48.7421,24045.464822915,0
+FDT.US,D,20191028,000000,48.9711,49.1155,48.9603,49.0625,28029.13012619,0
+FDT.US,D,20191029,000000,48.8886,49.0969,48.862,49.0969,35696.28671883,0
+FDT.US,D,20191030,000000,48.9062,49.0713,48.7293,49.0625,46359.078216411,0
+FDT.US,D,20191031,000000,48.9062,48.9623,48.6881,48.8522,105718.2350828,0
+FDT.US,D,20191101,000000,49.2895,49.5794,49.2895,49.5794,42719.341105346,0
+FDT.US,D,20191104,000000,49.7357,49.8084,49.6905,49.8084,128888.61633973,0
+FDT.US,D,20191105,000000,49.7809,49.8428,49.6463,49.8428,123110.01218717,0
+FDT.US,D,20191106,000000,49.8428,49.9165,49.718,49.8713,61086.938139684,0
+FDT.US,D,20191107,000000,50.118,50.1543,49.9814,50.0551,32129.812417941,0
+FDT.US,D,20191108,000000,49.8526,49.9264,49.6974,49.89,38015.258168681,0
+FDT.US,D,20191111,000000,49.607,49.8261,49.5706,49.7357,28306.918281438,0
+FDT.US,D,20191112,000000,49.7632,49.8625,49.6747,49.7504,23635.39659374,0
+FDT.US,D,20191113,000000,49.4241,49.604,49.378,49.489,43171.12843476,0
+FDT.US,D,20191114,000000,49.2895,49.4526,49.2069,49.4251,44247.684728722,0
+FDT.US,D,20191115,000000,49.6266,49.7966,49.607,49.718,28842.143811329,0
+FDT.US,D,20191118,000000,49.6551,49.8428,49.5893,49.7887,44976.242674354,0
+FDT.US,D,20191119,000000,49.8625,49.8625,49.6,49.6453,34606.502417474,0
+FDT.US,D,20191120,000000,49.4791,49.6718,49.2797,49.4183,60385.853747868,0
+FDT.US,D,20191121,000000,49.4183,49.4183,49.2483,49.371,70482.893544652,0
+FDT.US,D,20191122,000000,49.4989,49.5234,49.2728,49.3603,32993.703054589,0
+FDT.US,D,20191125,000000,49.6718,49.8979,49.6718,49.8811,65251.725390337,0
+FDT.US,D,20191126,000000,49.772,49.9912,49.7239,49.9912,37264.314364385,0
+FDT.US,D,20191127,000000,49.9264,50.062,49.8811,50.0551,43370.566084681,0
+FDT.US,D,20191129,000000,49.6168,49.6718,49.5195,49.5844,14439.896377724,0
+FDT.US,D,20191202,000000,49.3593,49.4183,49.1618,49.2708,41693.661762893,0
+FDT.US,D,20191203,000000,48.9357,49.2561,48.8069,49.1883,50924.775844967,0
+FDT.US,D,20191204,000000,49.4989,49.6551,49.4791,49.6551,30808.029217697,0
+FDT.US,D,20191205,000000,49.6994,49.7239,49.5646,49.6501,58882.948600247,0
+FDT.US,D,20191206,000000,50.0472,50.1465,49.9912,50.1081,27365.694678493,0
+FDT.US,D,20191209,000000,50.0374,50.1268,49.8732,49.89,57167.377795311,0
+FDT.US,D,20191210,000000,49.89,50.0531,49.7809,49.9529,39968.933106686,0
+FDT.US,D,20191211,000000,49.9716,50.2723,49.9716,50.2723,40729.034762254,0
+FDT.US,D,20191212,000000,50.1268,50.5897,50.1268,50.5897,53016.836091081,0
+FDT.US,D,20191213,000000,50.6339,50.8934,50.5072,50.7725,37232.770654449,0
+FDT.US,D,20191216,000000,51.1046,51.2609,51.0516,51.1863,37684.557983863,0
+FDT.US,D,20191217,000000,51.0486,51.1774,51.0143,51.0604,48529.48896785,0
+FDT.US,D,20191218,000000,50.9946,51.0575,50.9013,50.974,33349.841715164,0
+FDT.US,D,20191219,000000,50.9003,50.9848,50.8,50.9298,40874.542843574,0
+FDT.US,D,20191220,000000,51.0752,51.1774,50.8835,50.8835,105985.84784774,0
+FDT.US,D,20191223,000000,50.9553,51.0654,50.8944,51.031,41599.030633083,0
+FDT.US,D,20191224,000000,50.9553,51.0448,50.8747,51.0398,17335.812457704,0
+FDT.US,D,20191226,000000,51.031,51.2678,50.9749,51.2049,29064.984858946,0
+FDT.US,D,20191227,000000,51.4074,51.4634,51.2334,51.4251,55672.612959931,0
+FDT.US,D,20191230,000000,51.3051,51.3051,50.8934,51.0752,85844.680283746,0
+FDT.US,D,20191231,000000,51.085,51.2324,50.8835,51.2236,105821.00652485,0
+FDT.US,D,20200102,000000,51.3887,51.5911,51.3611,51.545,248422.99637473,0
+FDT.US,D,20200103,000000,50.91,51.1597,50.8275,50.8275,50955.302015874,0
+FDT.US,D,20200106,000000,50.6604,50.9553,50.6604,50.9347,135639.98780518,0
+FDT.US,D,20200107,000000,50.9553,51.0329,50.8649,50.9219,43974.984268626,0
+FDT.US,D,20200108,000000,50.8462,51.1214,50.8207,50.9749,54842.301111279,0
+FDT.US,D,20200109,000000,51.1224,51.2138,51.0034,51.1685,35291.306184806,0
+FDT.US,D,20200110,000000,51.085,51.2049,50.9494,50.9848,52561.996144576,0
+FDT.US,D,20200113,000000,51.1774,51.4536,51.0693,51.259,30032.664476676,0
+FDT.US,D,20200114,000000,51.259,51.5282,51.2344,51.4722,47383.740019833,0
+FDT.US,D,20200115,000000,51.2954,51.4692,51.2954,51.3887,113449.49663434,0
+FDT.US,D,20200116,000000,51.4536,51.6462,51.4162,51.6206,61577.391952245,0
+FDT.US,D,20200117,000000,51.7474,51.8486,51.656,51.7612,37647.926578774,0
+FDT.US,D,20200121,000000,51.5547,51.713,51.3611,51.4191,123205.660856,0
+FDT.US,D,20200122,000000,51.6196,51.714,51.4545,51.5115,28846.21396745,0
+FDT.US,D,20200123,000000,51.2413,51.3336,50.9435,51.2865,35847.900034332,0
+FDT.US,D,20200124,000000,51.3611,51.4427,50.8757,51.031,42394.746154709,0
+FDT.US,D,20200127,000000,49.8055,50.0787,49.7239,49.7602,35450.042273519,0
+FDT.US,D,20200128,000000,49.889,50.1475,49.7867,50.1003,49483.940578189,0
+FDT.US,D,20200129,000000,50.1652,50.2083,49.9155,50.0521,75011.95976812,0
+FDT.US,D,20200130,000000,49.4733,49.8791,49.3544,49.8791,40781.946791824,0
+FDT.US,D,20200131,000000,49.3455,49.4035,48.8561,49.0055,55722.472372411,0
+FDT.US,D,20200203,000000,49.1264,49.3898,49.1048,49.2069,95778.913835696,0
+FDT.US,D,20200204,000000,49.9902,50.1297,49.9558,50.0551,44435.929449312,0
+FDT.US,D,20200205,000000,50.5868,50.6153,50.4314,50.6153,80075.23398245,0
+FDT.US,D,20200206,000000,50.7362,50.7362,50.5976,50.7362,74339.366469152,0
+FDT.US,D,20200207,000000,50.2851,50.2978,50.008,50.1091,45093.259662828,0
+FDT.US,D,20200210,000000,50.0276,50.174,50.005,50.174,41375.172046437,0
+FDT.US,D,20200211,000000,50.5681,50.744,50.4767,50.5868,46062.974358619,0
+FDT.US,D,20200212,000000,50.7637,50.8413,50.7037,50.8187,93163.838528054,0
+FDT.US,D,20200213,000000,50.4217,50.5818,50.2595,50.4866,51350.107159595,0
+FDT.US,D,20200214,000000,50.5779,50.6378,50.3332,50.4413,67511.679576436,0
+FDT.US,D,20200218,000000,50.0708,50.2654,50.0492,50.1652,131941.23343036,0
+FDT.US,D,20200219,000000,50.4049,50.4767,50.3372,50.4413,59060.000391503,0
+FDT.US,D,20200220,000000,50.1278,50.1818,49.6709,49.9706,45419.889691526,0
+FDT.US,D,20200221,000000,49.7632,49.7956,49.5755,49.6777,54164.620117159,0
+FDT.US,D,20200224,000000,47.551,47.8812,47.3761,47.6876,134129.95988435,0
+FDT.US,D,20200225,000000,47.8546,47.8546,46.8051,46.9102,77077.563999448,0
+FDT.US,D,20200226,000000,47.2738,47.5717,46.8326,47.0163,138049.52022872,0
+FDT.US,D,20200227,000000,46.1889,46.5604,45.5452,45.5452,92155.457349115,0
+FDT.US,D,20200228,000000,44.5761,45.2111,44.1733,45.0538,166575.20940165,0
+FDT.US,D,20200302,000000,45.0292,45.8007,44.7452,45.8007,188785.03381406,0
+FDT.US,D,20200303,000000,46.1339,46.7952,45.2582,45.6632,295875.92904862,0
+FDT.US,D,20200304,000000,46.2695,46.8237,45.9943,46.8237,109055.76310189,0
+FDT.US,D,20200305,000000,45.6897,46.0022,45.2768,45.5256,62627.492231424,0
+FDT.US,D,20200306,000000,44.6607,45.0381,44.3472,44.8435,273459.54421307,0
+FDT.US,D,20200309,000000,41.621,42.9379,40.8485,41.2259,448889.37825562,0
+FDT.US,D,20200310,000000,42.6991,42.7443,41.2682,42.533,327965.03990535,0
+FDT.US,D,20200311,000000,41.3635,41.4245,40.0201,40.3601,210445.38715017,0
+FDT.US,D,20200312,000000,37.0462,37.0462,35.2222,35.6832,408335.36020656,0
+FDT.US,D,20200313,000000,37.8,37.8275,35.6998,37.4973,293732.99185099,0
+FDT.US,D,20200316,000000,32.8115,34.6808,32.3998,33.3087,550822.36814603,0
+FDT.US,D,20200317,000000,33.5928,34.5146,33.1309,34.1274,328427.00262506,0
+FDT.US,D,20200318,000000,32.0007,32.8223,30.6583,31.7983,162777.75374091,0
+FDT.US,D,20200319,000000,31.6784,32.9216,31.2636,32.3004,164585.92059759,0
+FDT.US,D,20200320,000000,33.2715,33.8336,32.1344,32.1658,165861.91454147,0
+FDT.US,D,20200323,000000,32.2956,32.4439,31.4573,31.762,157289.14821195,0
+FDT.US,D,20200324,000000,34.0911,34.9087,33.8719,34.8822,299063.87883027,0
+FDT.US,D,20200325,000000,35.178,36.5401,34.7633,35.7893,238577.28871841,0
+FDT.US,D,20200326,000000,35.9328,37.5092,35.9328,37.3607,195723.63246107,0
+FDT.US,D,20200327,000000,36.0527,36.892,35.8404,36.2266,583919.8601817,0
+FDT.US,D,20200330,000000,36.3829,37.0207,36.1058,37.003,101410.99236791,0
+FDT.US,D,20200331,000000,36.3121,37.0708,36.2463,36.7052,171495.01061272,0
+FDT.US,D,20200401,000000,35.3431,35.7559,34.9569,34.9991,286890.04187283,0
+FDT.US,D,20200402,000000,35.1672,35.8119,35.0169,35.7854,209295.56804603,0
+FDT.US,D,20200403,000000,35.1858,35.2822,34.6434,34.8999,129202.01836104,0
+FDT.US,D,20200406,000000,36.4467,37.3784,36.1362,37.3784,172593.95276535,0
+FDT.US,D,20200407,000000,38.6137,38.8997,37.4817,37.6605,191550.70489818,0
+FDT.US,D,20200408,000000,37.7754,38.1391,37.3332,37.9829,122563.59372794,0
+FDT.US,D,20200409,000000,38.7897,39.2358,38.6137,39.0373,98098.902824577,0
+FDT.US,D,20200413,000000,38.828,38.828,38.316,38.828,89807.994806418,0
+FDT.US,D,20200414,000000,39.1779,39.4167,39.0029,39.1592,131541.34059149,0
+FDT.US,D,20200415,000000,38.0064,38.1814,37.7774,37.9033,69781.809152836,0
+FDT.US,D,20200416,000000,37.9583,38.0791,37.572,37.9514,242550.77863138,0
+FDT.US,D,20200417,000000,38.8083,39.0029,38.4123,39.0029,122129.10456204,0
+FDT.US,D,20200420,000000,38.4211,38.9695,38.2924,38.485,102238.25159947,0
+FDT.US,D,20200421,000000,38.0428,38.37,37.7941,37.8776,182963.69302223,0
+FDT.US,D,20200422,000000,38.7248,38.7248,38.4074,38.6108,114482.29875,0
+FDT.US,D,20200423,000000,38.8536,39.3744,38.6058,38.7425,126421.08419147,0
+FDT.US,D,20200424,000000,38.8997,39.0757,38.6285,39.0118,73186.494747922,0
+FDT.US,D,20200427,000000,39.3263,39.6466,39.2162,39.5641,102125.30476712,0
+FDT.US,D,20200428,000000,40.2451,40.311,39.7577,39.8501,75780.20173593,0
+FDT.US,D,20200429,000000,40.7444,41.0058,40.5597,40.8554,85544.506269834,0
+FDT.US,D,20200430,000000,40.2923,40.5321,39.7292,39.969,69451.108968018,0
+FDT.US,D,20200501,000000,39.2496,39.3125,38.8614,39.0344,101803.76243357,0
+FDT.US,D,20200504,000000,38.8083,39.1494,38.6894,39.1159,74705.680520027,0
+FDT.US,D,20200505,000000,39.4717,39.628,39.1945,39.3263,68291.114473577,0
+FDT.US,D,20200506,000000,39.5729,39.8,39.0029,39.0383,82640.449877612,0
+FDT.US,D,20200507,000000,39.6093,39.8107,39.4894,39.6436,80849.581184441,0
+FDT.US,D,20200508,000000,40.1911,40.3748,40.1174,40.3376,102254.53222396,0
+FDT.US,D,20200511,000000,40.0161,40.2835,39.8992,40.2353,116055.41409071,0
+FDT.US,D,20200512,000000,40.3473,40.4387,39.7862,39.8049,66212.282234857,0
+FDT.US,D,20200513,000000,40.0702,40.0702,39.3607,39.5189,90499.921346961,0
+FDT.US,D,20200514,000000,38.7612,39.3518,38.5361,39.2928,134318.20460493,0
+FDT.US,D,20200515,000000,39.1867,39.4344,39.0294,39.4078,56288.224073209,0
+FDT.US,D,20200518,000000,40.4033,40.99,40.3159,40.8898,247059.49407424,0
+FDT.US,D,20200519,000000,40.6048,40.7905,40.2923,40.311,67767.081873018,0
+FDT.US,D,20200520,000000,41.0943,41.2416,40.9753,41.104,68659.463602513,0
+FDT.US,D,20200521,000000,41.0195,41.1965,40.6982,40.8024,70888.891617706,0
+FDT.US,D,20200522,000000,40.7542,40.8358,40.4771,40.8358,35085.763300704,0
+FDT.US,D,20200526,000000,42.2362,42.3109,42.0239,42.0731,50365.129378351,0
+FDT.US,D,20200527,000000,42.3306,42.3306,41.7675,42.1644,27863.271264266,0
+FDT.US,D,20200528,000000,42.6244,42.8809,42.2362,42.4593,47210.758384697,0
+FDT.US,D,20200529,000000,42.5507,42.6529,42.1065,42.6529,34012.259623831,0
+FDT.US,D,20200601,000000,42.993,43.5462,42.993,43.5462,78566.223600647,0
+FDT.US,D,20200602,000000,43.8421,43.9069,43.6386,43.8322,25913.666482382,0
+FDT.US,D,20200603,000000,44.1723,44.7089,44.1723,44.6165,35498.884146969,0
+FDT.US,D,20200604,000000,44.2922,44.64,44.2647,44.3393,36754.52731025,0
+FDT.US,D,20200605,000000,45.1403,45.3221,44.9831,45.0214,56686.081834021,0
+FDT.US,D,20200608,000000,45.3172,45.6857,45.047,45.6808,49499.203663641,0
+FDT.US,D,20200609,000000,44.9379,45.2248,44.7717,45.0764,80343.864286426,0
+FDT.US,D,20200610,000000,45.1325,45.2691,44.8277,44.9919,44352.491248835,0
+FDT.US,D,20200611,000000,43.8696,43.9963,42.586,42.6903,53576.482557697,0
+FDT.US,D,20200612,000000,43.8519,44.0131,43.0254,43.5816,39662.653858592,0
+FDT.US,D,20200615,000000,42.5507,43.7123,42.5222,43.5718,20918.567383077,0
+FDT.US,D,20200616,000000,44.4769,44.5448,43.7949,44.0809,168326.39407264,0
+FDT.US,D,20200617,000000,44.3855,44.3855,44.0632,44.1379,53513.395137824,0
+FDT.US,D,20200618,000000,43.8519,44.1723,43.8519,44.0072,40376.966257801,0
+FDT.US,D,20200619,000000,44.3855,44.3855,43.675,43.7291,41160.471311063,0
+FDT.US,D,20200622,000000,44.0278,44.357,43.9207,44.3079,22443.858389363,0
+FDT.US,D,20200623,000000,44.6341,44.7364,44.3,44.3393,36963.122811443,0
+FDT.US,D,20200624,000000,43.8971,43.9983,43.2376,43.3674,46501.53368064,0
+FDT.US,D,20200625,000000,43.3526,43.8077,43.2327,43.789,27030.924337553,0
+FDT.US,D,20200626,000000,43.6868,43.7241,43.2327,43.3438,51812.069879311,0
+FDT.US,D,20200629,000000,43.4823,43.8077,43.159,43.7064,367463.86998008,0
+FDT.US,D,20200630,000000,43.4637,43.7497,43.3153,43.5836,112191.81839299,0
+FDT.US,D,20200701,000000,43.6032,43.9757,43.5236,43.7693,229724.69915557,0
+FDT.US,D,20200702,000000,44.2529,44.4504,44.071,44.1339,50814.881629704,0
+FDT.US,D,20200706,000000,44.9958,45.042,44.812,44.9585,121047.46057293,0
+FDT.US,D,20200707,000000,44.701,44.9585,44.5555,44.588,61744.2683532,0
+FDT.US,D,20200708,000000,44.588,44.9132,44.5054,44.875,53473.711115645,0
+FDT.US,D,20200709,000000,44.875,44.9142,44.1418,44.4759,83540.971919349,0
+FDT.US,D,20200710,000000,44.6725,44.9683,44.589,44.9683,156766.13315042,0
+FDT.US,D,20200713,000000,45.3034,45.5128,44.7177,44.7177,21171.934601599,0
+FDT.US,D,20200714,000000,44.755,45.3132,44.6833,45.3132,27837.832788511,0
+FDT.US,D,20200715,000000,45.9255,46.0926,45.7024,45.8882,90757.358721605,0
+FDT.US,D,20200716,000000,45.5541,45.6857,45.4056,45.4607,47052.022295985,0
+FDT.US,D,20200717,000000,45.6366,45.8075,45.5343,45.7202,35256.709857779,0
+FDT.US,D,20200720,000000,45.842,46.1309,45.7447,46.1123,35148.850720577,0
+FDT.US,D,20200721,000000,46.1408,46.3344,45.9904,46.0199,28799.40717206,0
+FDT.US,D,20200722,000000,46.0848,46.3098,46.0749,46.2233,137966.08202825,0
+FDT.US,D,20200723,000000,46.1309,46.3795,45.8508,45.953,64558.781310763,0
+FDT.US,D,20200724,000000,45.6661,45.8705,45.5274,45.7643,44159.158833095,0
+FDT.US,D,20200727,000000,46.1408,46.4729,46.0553,46.3894,27502.044908542,0
+FDT.US,D,20200728,000000,46.1408,46.3117,45.9471,46.065,16991.884265492,0
+FDT.US,D,20200729,000000,46.3619,46.752,46.3019,46.6076,46976.724407749,0
+FDT.US,D,20200730,000000,45.6926,46.1024,45.4106,46.0601,22708.418537218,0
+FDT.US,D,20200731,000000,45.7762,45.7762,44.9683,45.1836,32409.635651249,0
+FDT.US,D,20200803,000000,45.7673,46.1309,45.6218,46.0749,66500.245780406,0
+FDT.US,D,20200804,000000,46.0002,46.4779,46.0002,46.4631,53630.412126298,0
+FDT.US,D,20200805,000000,47.04,47.2444,46.9014,46.9476,80095.584763054,0
+FDT.US,D,20200806,000000,46.9289,47.1805,46.7805,47.0636,26056.121946612,0
+FDT.US,D,20200807,000000,46.6213,46.8651,46.5771,46.8651,27821.552164027,0
+FDT.US,D,20200810,000000,46.9289,47.0862,46.8287,47.0587,74718.90852742,0
+FDT.US,D,20200811,000000,47.775,47.7928,47.0783,47.0783,67044.629161569,0
+FDT.US,D,20200812,000000,47.8311,48.1357,47.7456,47.8891,31050.203506886,0
+FDT.US,D,20200813,000000,47.9215,48.0345,47.6719,47.7653,42681.692161228,0
+FDT.US,D,20200814,000000,47.4104,47.5284,47.2621,47.4587,25146.442053603,0
+FDT.US,D,20200817,000000,47.7269,47.8694,47.7269,47.8586,19770.783356999,0
+FDT.US,D,20200818,000000,48.006,48.062,47.6808,47.8399,14686.140823034,0
+FDT.US,D,20200819,000000,47.9116,47.9589,47.4302,47.4302,44199.860394303,0
+FDT.US,D,20200820,000000,47.0036,47.3722,47.0036,47.3014,66977.471585575,0
+FDT.US,D,20200821,000000,46.9014,47.2071,46.9014,47.1412,17068.199692759,0
+FDT.US,D,20200824,000000,47.894,47.894,47.6345,47.775,31372.763379463,0
+FDT.US,D,20200825,000000,47.95,47.9775,47.5992,47.8536,15359.751661034,0
+FDT.US,D,20200826,000000,47.95,48.2861,47.9314,48.2861,20749.655904061,0
+FDT.US,D,20200827,000000,48.1171,48.1171,47.4674,47.6935,30635.047582561,0
+FDT.US,D,20200828,000000,47.8773,47.9638,47.8016,47.9638,13583.128514286,0
+FDT.US,D,20200831,000000,47.9314,48.01,47.7093,47.718,30393.890832401,0
+FDT.US,D,20200901,000000,47.7269,47.9019,47.5992,47.7269,32752.54630443,0
+FDT.US,D,20200902,000000,47.9686,48.2016,47.7928,48.1927,33561.489833447,0
+FDT.US,D,20200903,000000,47.9686,47.9686,46.7805,47.0036,56011.453456991,0
+FDT.US,D,20200904,000000,47.2532,47.3328,46.3619,47.2071,40756.508316069,0
+FDT.US,D,20200908,000000,46.3992,46.8346,46.3992,46.4444,41034.296471317,0
+FDT.US,D,20200909,000000,47.0173,47.3014,47.0173,47.1412,16575.710802136,0
+FDT.US,D,20200910,000000,47.3663,47.4537,46.641,46.641,50714.145265713,0
+FDT.US,D,20200911,000000,47.096,47.1982,46.8198,47.0341,89545.469736623,0
+FDT.US,D,20200914,000000,47.5147,47.5333,47.2916,47.3663,63078.262021807,0
+FDT.US,D,20200915,000000,47.6905,47.723,47.5333,47.5697,19297.627707951,0
+FDT.US,D,20200916,000000,47.8999,48.1839,47.8016,47.8684,18201.738172414,0
+FDT.US,D,20200917,000000,47.5323,47.8684,47.5323,47.8488,28457.51405791,0
+FDT.US,D,20200918,000000,47.8311,47.9765,47.5432,47.5992,20211.37775708,0
+FDT.US,D,20200921,000000,46.5565,46.5565,46.068,46.4827,49115.591449252,0
+FDT.US,D,20200922,000000,46.4729,46.5014,46.0749,46.5014,34724.536944978,0
+FDT.US,D,20200923,000000,46.6046,46.6046,45.898,45.9698,57689.375317809,0
+FDT.US,D,20200924,000000,45.6366,46.1525,45.5266,45.9334,69864.229814283,0
+FDT.US,D,20200925,000000,45.6139,46.1024,45.5707,46.0896,50814.881629704,0
+FDT.US,D,20200928,000000,46.7156,46.8002,46.6488,46.7432,19690.397773612,0
+FDT.US,D,20200929,000000,46.8562,46.9348,46.5957,46.7815,275498.69242961,0
+FDT.US,D,20200930,000000,46.7078,46.9112,46.5662,46.7677,89481.36477772,0
+FDT.US,D,20201001,000000,46.9859,47.0793,46.8002,47.0694,145486.71300053,0
+FDT.US,D,20201002,000000,46.3904,46.9712,46.3904,46.8375,63056.893702172,0
+FDT.US,D,20201005,000000,47.3682,47.7014,47.3682,47.6739,43620.880686113,0
+FDT.US,D,20201006,000000,47.72,47.7643,47.2267,47.2935,97250.275273381,0
+FDT.US,D,20201007,000000,47.5913,47.7673,47.5363,47.7014,100269.31357602,0
+FDT.US,D,20201008,000000,47.9815,48.0945,47.896,48.0856,108882.78146675,0
+FDT.US,D,20201009,000000,48.1869,48.3293,48.1299,48.3047,23178.521569175,0
+FDT.US,D,20201012,000000,48.1869,48.4375,48.1869,48.352,87820.741080416,0
+FDT.US,D,20201013,000000,47.9913,48.0159,47.7918,47.9411,28958.143260773,0
+FDT.US,D,20201014,000000,48.065,48.0955,47.7829,47.8645,41363.979117105,0
+FDT.US,D,20201015,000000,46.9662,47.3977,46.9662,47.3299,64040.853944386,0
+FDT.US,D,20201016,000000,47.4645,47.6277,47.4045,47.4605,160615.4833017,0
+FDT.US,D,20201019,000000,47.5529,47.5628,47.0694,47.1254,71918.641116279,0
+FDT.US,D,20201020,000000,47.5068,47.7948,47.5068,47.5717,39346.199220197,0
+FDT.US,D,20201021,000000,47.6011,47.8793,47.549,47.5814,61805.320695013,0
+FDT.US,D,20201022,000000,47.3584,47.4223,47.0302,47.3397,95771.791062485,0
+FDT.US,D,20201023,000000,47.4409,47.551,47.1353,47.4124,85832.469815384,0
+FDT.US,D,20201026,000000,46.6705,46.755,46.1869,46.3629,71177.872702286,0
+FDT.US,D,20201027,000000,46.3805,46.4985,46.0553,46.1673,54675.424710325,0
+FDT.US,D,20201028,000000,45.2455,45.3663,44.9398,44.9398,33594.051082414,0
+FDT.US,D,20201029,000000,45.0499,45.3771,44.8621,45.1727,69165.180500528,0
+FDT.US,D,20201030,000000,44.9761,45.0971,44.6616,44.9211,57797.234455012,0
+FDT.US,D,20201102,000000,45.3398,45.4047,45.1472,45.4047,288786.73462513,0
+FDT.US,D,20201103,000000,46.2321,46.642,46.1869,46.5005,142743.42777508,0
+FDT.US,D,20201104,000000,46.6145,47.2267,46.3441,46.9201,57883.72527258,0
+FDT.US,D,20201105,000000,48.009,48.2222,47.8793,48.12,48578.330841301,0
+FDT.US,D,20201106,000000,48.1947,48.3627,47.9618,48.2576,26625.94380353,0
+FDT.US,D,20201109,000000,49.6276,49.9224,48.7627,48.8188,24862.548664174,0
+FDT.US,D,20201110,000000,48.5947,48.8502,48.52,48.5947,37385.401508981,0
+FDT.US,D,20201111,000000,48.9397,49.0605,48.8374,48.977,37082.174877977,0
+FDT.US,D,20201112,000000,48.7814,48.8748,48.3077,48.465,34306.328403561,0
+FDT.US,D,20201113,000000,48.8914,49.316,48.8914,49.2551,26001.17483898,0
+FDT.US,D,20201116,000000,49.6364,49.6649,49.4055,49.6463,55731.630223684,0
+FDT.US,D,20201117,000000,49.5254,49.8399,49.4506,49.6079,47811.106412522,0
+FDT.US,D,20201118,000000,49.7485,49.8782,49.5254,49.5352,27084.853906155,0
+FDT.US,D,20201119,000000,49.5067,49.9342,49.5067,49.8684,13843.618506019,0
+FDT.US,D,20201120,000000,50.0718,50.2231,50.0128,50.1573,16484.132289417,0
+FDT.US,D,20201123,000000,50.5111,50.5927,50.1661,50.2231,14288.283062222,0
+FDT.US,D,20201124,000000,50.5209,50.9759,50.5209,50.9298,45123.785833734,0
+FDT.US,D,20201125,000000,50.4561,50.7499,50.4561,50.6585,17856.792441172,0
+FDT.US,D,20201127,000000,51.0585,51.254,51.0585,51.2354,6362.671555909,0
+FDT.US,D,20201130,000000,51.1066,51.1646,50.3803,50.3803,40998.682605259,0
+FDT.US,D,20201201,000000,51.2639,51.5262,51.199,51.4595,43646.319161868,0
+FDT.US,D,20201202,000000,51.257,51.4496,51.254,51.4035,19237.592905168,0
+FDT.US,D,20201203,000000,51.7847,51.9902,51.7572,51.7572,44019.755985956,0
+FDT.US,D,20201204,000000,52.0265,52.1572,51.999,52.0628,19323.066183706,0
+FDT.US,D,20201207,000000,51.8053,51.9125,51.6325,51.7111,16729.359195698,0
+FDT.US,D,20201208,000000,51.6737,51.8712,51.6737,51.8221,19572.363246107,0
+FDT.US,D,20201209,000000,52.1749,52.1828,51.6079,51.8132,12543.20362541,0
+FDT.US,D,20201210,000000,51.3946,52.0314,51.3946,51.8496,14042.038616911,0
+FDT.US,D,20201211,000000,51.6737,51.8221,51.5262,51.7297,24765.882456304,0
+FDT.US,D,20201214,000000,52.2496,52.3056,51.8791,51.9557,12181.977269685,0
+FDT.US,D,20201215,000000,52.1111,52.5572,51.999,52.4737,14903.8941755,0
+FDT.US,D,20201216,000000,52.6034,52.7154,52.4088,52.6398,31848.971645603,0
+FDT.US,D,20201217,000000,53.0967,53.254,53.0407,53.0496,20012.957646189,0
+FDT.US,D,20201218,000000,53.0594,53.0899,52.8078,52.8639,17719.424672094,0
+FDT.US,D,20201221,000000,51.832,52.5199,51.775,52.4265,28492.110384937,0
+FDT.US,D,20201222,000000,52.1287,52.1287,51.8752,52.0452,21103.759486575,0
+FDT.US,D,20201223,000000,52.5474,52.7498,52.5238,52.6683,36811.509495941,0
+FDT.US,D,20201224,000000,52.7164,52.7764,52.6299,52.678,7228.5972706185,0
+FDT.US,D,20201228,000000,53.141,53.3198,52.9425,53.0741,13216.81446341,0
+FDT.US,D,20201229,000000,53.7837,53.879,53.5282,53.6323,16605.219434012,0
+FDT.US,D,20201230,000000,53.8593,54.1228,53.6608,53.6608,70192.894921041,0
+FDT.US,D,20201231,000000,53.879,53.879,53.368,53.424,14036.950921759,0
+FDT.US,D,20210104,000000,54.6534,54.7831,53.879,53.9252,99182.581891751,0
+FDT.US,D,20210105,000000,54.389,54.8893,54.3409,54.7752,19946.817609225,0
+FDT.US,D,20210106,000000,54.7655,55.4436,54.7655,55.3148,23170.381256934,0
+FDT.US,D,20210107,000000,55.363,55.5753,55.2746,55.5123,19343.41696431,0
+FDT.US,D,20210108,000000,56.1826,56.2681,55.7099,56.1924,18555.841754927,0
+FDT.US,D,20210111,000000,54.9836,55.4181,54.9551,55.2205,45712.940932226,0
+FDT.US,D,20210112,000000,55.0603,55.4367,54.9817,55.363,45237.750205119,0
+FDT.US,D,20210113,000000,55.4838,55.6735,55.4278,55.4278,31646.481378591,0
+FDT.US,D,20210114,000000,55.7305,56.2091,55.7305,55.9753,78660.854730458,0
+FDT.US,D,20210115,000000,55.0406,55.1301,54.7192,54.9266,32160.338588847,0
+FDT.US,D,20210119,000000,55.363,55.3906,55.1065,55.2853,62746.544297957,0
+FDT.US,D,20210120,000000,55.7404,56.1649,55.6735,56.043,18218.018796897,0
+FDT.US,D,20210121,000000,56.3635,56.4765,56.0794,56.4666,105081.25564989,0
+FDT.US,D,20210122,000000,55.8347,56.1453,55.8062,55.9949,48503.032953065,0
+FDT.US,D,20210125,000000,55.6942,56.0893,55.4751,55.9753,27203.905972689,0
+FDT.US,D,20210126,000000,55.8917,55.9753,55.6549,55.7964,49038.258482956,0
+FDT.US,D,20210127,000000,54.6829,54.9345,54.2839,54.3458,45482.977111399,0
+FDT.US,D,20210128,000000,54.5306,55.1418,54.5306,54.7752,22440.805772272,0
+FDT.US,D,20210129,000000,54.0952,54.1394,53.4722,53.6422,28194.988988115,0
+FDT.US,D,20210201,000000,54.4559,54.7261,54.3813,54.6829,27418.606708064,0
+FDT.US,D,20210202,000000,55.0505,55.3807,54.9187,55.3807,15781.012819541,0
+FDT.US,D,20210203,000000,55.5222,55.7207,55.3148,55.532,22831.540759874,0
+FDT.US,D,20210204,000000,55.2677,55.5123,55.248,55.4347,49551.098154182,0
+FDT.US,D,20210205,000000,55.8347,56.0794,55.8062,56.0794,14644.421722796,0
+FDT.US,D,20210208,000000,56.2406,56.4096,56.1119,56.3114,18945.559203497,0
+FDT.US,D,20210209,000000,56.2495,56.5521,56.2495,56.5492,28658.986785891,0
+FDT.US,D,20210210,000000,56.733,56.7742,56.3359,56.4057,24015.956191038,0
+FDT.US,D,20210211,000000,56.8558,57.0445,56.79,56.9197,21627.792087133,0
+FDT.US,D,20210212,000000,56.7428,57.1762,56.7428,57.1299,10668.896731761,0
+FDT.US,D,20210216,000000,57.527,57.5496,57.2509,57.3285,37213.437412874,0
+FDT.US,D,20210217,000000,57.0347,57.0907,56.619,57.0533,22201.684100172,0
+FDT.US,D,20210218,000000,56.5147,56.5993,56.1924,56.5905,18553.806676867,0
+FDT.US,D,20210219,000000,57.0347,57.2126,56.8833,56.9767,30765.292578427,0
+FDT.US,D,20210222,000000,56.6091,56.9325,56.5246,56.5531,44388.105114892,0
+FDT.US,D,20210223,000000,56.0991,56.4292,55.8986,56.2593,25511.738565448,0
+FDT.US,D,20210224,000000,55.7109,56.2681,55.7109,56.2121,24310.02497077,0
+FDT.US,D,20210225,000000,56.4195,56.6002,55.2677,55.3148,34182.188641876,0
+FDT.US,D,20210226,000000,55.0701,55.0701,54.4893,54.5109,40650.684256927,0
+FDT.US,D,20210301,000000,55.3148,55.8544,55.3148,55.6735,17815.073340934,0
+FDT.US,D,20210302,000000,55.5222,55.6411,55.2824,55.4092,51497.650318976,0
+FDT.US,D,20210303,000000,55.5979,55.702,55.248,55.248,27121.485311243,0
+FDT.US,D,20210304,000000,55.248,55.4927,54.3763,54.5109,16667.289314855,0
+FDT.US,D,20210305,000000,55.0308,55.135,54.2653,54.9355,14826.561209204,0
+FDT.US,D,20210308,000000,54.5876,54.908,54.4736,54.5109,43834.563882457,0
+FDT.US,D,20210309,000000,55.2392,55.5605,55.2392,55.4191,13352.147154428,0
+FDT.US,D,20210310,000000,55.7492,55.8249,55.4751,55.7492,12739.588658241,0
+FDT.US,D,20210311,000000,56.3831,56.6799,56.2593,56.5345,21449.722756847,0
+FDT.US,D,20210312,000000,56.2966,56.7605,56.2966,56.733,13967.758267706,0
+FDT.US,D,20210315,000000,56.6651,56.9393,56.5216,56.8647,20765.936528545,0
+FDT.US,D,20210316,000000,57.2892,57.4219,57.1663,57.185,20622.463525285,0
+FDT.US,D,20210317,000000,56.9492,57.5535,56.8273,57.3383,10853.07129623,0
+FDT.US,D,20210318,000000,57.3944,57.5418,57.1153,57.1153,14340.177552763,0
+FDT.US,D,20210319,000000,57.1378,57.3187,56.8371,57.243,25598.229383017,0
+FDT.US,D,20210322,000000,57.4268,57.6479,57.3845,57.412,20651.972157161,0
+FDT.US,D,20210323,000000,56.9767,57.0632,56.505,56.5246,14920.174799983,0
+FDT.US,D,20210324,000000,56.2121,56.5246,56.0333,56.0333,81565.928661709,0
+FDT.US,D,20210325,000000,56.0794,56.5925,56.0519,56.5551,15364.839356185,0
+FDT.US,D,20210326,000000,56.9904,57.3993,56.9059,57.3904,13552.602343379,0
+FDT.US,D,20210329,000000,57.0199,57.0769,56.7516,56.9236,8807.8178455059,0
+FDT.US,D,20210330,000000,56.8205,57.0199,56.6406,56.8401,15846.135317475,0
+FDT.US,D,20210331,000000,56.9236,57.1998,56.9059,57.0288,51034.670060229,0
+FDT.US,D,20210401,000000,57.5231,57.8239,57.415,57.8239,17888.336151108,0
+FDT.US,D,20210405,000000,58.0351,58.4469,57.9771,58.4391,48045.14038947,0
+FDT.US,D,20210406,000000,57.9771,58.1069,57.8543,58.0224,15086.033661907,0
+FDT.US,D,20210407,000000,58.1678,58.3958,58.0636,58.2257,13220.884619531,0
+FDT.US,D,20210408,000000,58.4046,58.5177,58.2906,58.5039,20883.97105605,0
+FDT.US,D,20210409,000000,58.4046,58.5757,58.2966,58.5658,14465.334853479,0
+FDT.US,D,20210412,000000,58.2523,58.2523,57.9968,58.158,25653.176490648,0
+FDT.US,D,20210413,000000,58.3565,58.5757,58.3565,58.5658,17039.708599912,0
+FDT.US,D,20210414,000000,58.5658,58.8892,58.5658,58.67,13782.566164207,0
+FDT.US,D,20210415,000000,59.1722,59.2754,59.069,59.1889,19979.378858191,0
+FDT.US,D,20210416,000000,59.4769,59.638,59.4286,59.524,25316.371071648,0
+FDT.US,D,20210419,000000,59.7137,59.7324,59.353,59.4385,24205.218450658,0
+FDT.US,D,20210420,000000,59.069,59.069,58.4145,58.6228,41637.697116232,0
+FDT.US,D,20210421,000000,58.2061,58.9619,58.2061,58.9226,30539.398913721,0
+FDT.US,D,20210422,000000,59.0867,59.0867,58.5757,58.6739,19123.628533785,0
+FDT.US,D,20210423,000000,59.0582,59.4769,59.0582,59.3698,6347.4084704559,0
+FDT.US,D,20210426,000000,59.6479,59.8316,59.6479,59.7049,12513.694993535,0
+FDT.US,D,20210427,000000,59.6665,59.7795,59.6479,59.7795,7942.9096698266,0
+FDT.US,D,20210428,000000,59.6479,60.0931,59.6479,59.871,30791.748593214,0
+FDT.US,D,20210429,000000,59.9888,59.9888,59.4238,59.7795,17727.564984335,0
+FDT.US,D,20210430,000000,59.411,59.4965,58.8409,58.9265,13712.355971122,0
+FDT.US,D,20210503,000000,59.3441,59.7049,59.1889,59.5957,46617.533130084,0
+FDT.US,D,20210504,000000,59.0395,59.2007,58.501,58.9265,10309.705454097,0
+FDT.US,D,20210505,000000,59.584,59.752,59.3923,59.6105,14072.564787817,0
+FDT.US,D,20210506,000000,59.9309,60.4626,59.8425,60.4242,149595.53560452,0
+FDT.US,D,20210507,000000,60.7859,61.3617,60.7809,61.2792,16976.62118004,0
+FDT.US,D,20210510,000000,61.7067,61.7451,61.1721,61.1721,13078.429155301,0
+FDT.US,D,20210511,000000,60.2641,60.72,60.1412,60.6532,17620.723386163,0
+FDT.US,D,20210512,000000,59.8267,59.9987,59.0307,59.0592,29969.577056803,0
+FDT.US,D,20210513,000000,59.1751,59.581,59.0346,59.3245,30918.94097199,0
+FDT.US,D,20210514,000000,60.0321,60.3977,59.9594,60.3977,29710.1046041,0
+FDT.US,D,20210517,000000,59.9505,60.2463,59.8267,60.1933,11209.209956804,0
+FDT.US,D,20210518,000000,60.9569,60.9716,60.5588,60.5873,58068.917376079,0
+FDT.US,D,20210519,000000,59.8464,60.492,59.7137,60.036,19135.839002147,0
+FDT.US,D,20210520,000000,60.3211,60.7033,60.3211,60.5588,30439.68008876,0
+FDT.US,D,20210521,000000,60.5873,60.5873,60.2168,60.3407,11560.260922227,0
+FDT.US,D,20210524,000000,60.833,61.062,60.833,61.0424,6872.4586100447,0
+FDT.US,D,20210525,000000,61.175,61.2114,60.9097,60.9824,12022.223641942,0
+FDT.US,D,20210526,000000,60.8999,61.0974,60.8252,61.0228,21605.406228469,0
+FDT.US,D,20210527,000000,61.2792,61.4306,61.2694,61.4306,16961.358094586,0
+FDT.US,D,20210528,000000,61.4031,61.7805,61.4031,61.5357,57966.145934027,0
+FDT.US,D,20210601,000000,62.1903,62.2993,61.9426,61.9426,75544.13268092,0
+FDT.US,D,20210602,000000,62.1618,62.3995,62.1519,62.3043,7104.4575089328,0
+FDT.US,D,20210603,000000,61.7067,61.9052,61.4689,61.6114,84478.125366173,0
+FDT.US,D,20210604,000000,62.0762,62.4369,62.0576,62.3573,15889.889495774,0
+FDT.US,D,20210607,000000,62.4369,62.4468,62.2846,62.4369,19538.78445811,0
+FDT.US,D,20210608,000000,62.37,62.37,62.1716,62.1716,8449.6441068717,0
+FDT.US,D,20210609,000000,61.9622,62.0271,61.7637,61.8453,27181.520114025,0
+FDT.US,D,20210610,000000,62.0674,62.3229,62.0291,62.1618,45870.659481909,0
+FDT.US,D,20210611,000000,62.2384,62.3328,62.0094,62.3043,12386.502614758,0
+FDT.US,D,20210614,000000,62.1234,62.202,62.0428,62.1647,7596.9463995549,0
+FDT.US,D,20210615,000000,61.8856,61.9809,61.7352,61.9809,16808.727240054,0
+FDT.US,D,20210616,000000,61.7902,61.9996,61.1455,61.2124,15931.608596013,0
+FDT.US,D,20210617,000000,60.8999,60.8999,60.4399,60.6384,14550.808132016,0
+FDT.US,D,20210618,000000,59.638,59.638,59.3441,59.3441,11093.210507359,0
+FDT.US,D,20210621,000000,59.5339,60.1697,59.5339,60.0931,8197.2944273794,0
+FDT.US,D,20210622,000000,60.0557,60.4596,59.9505,60.2837,19786.046442452,0
+FDT.US,D,20210623,000000,60.2168,60.3407,59.9888,60.0557,12345.801053549,0
+FDT.US,D,20210624,000000,60.3809,60.6394,60.3731,60.6394,11181.736402988,0
+FDT.US,D,20210625,000000,60.8605,61.004,60.6788,60.946,9982.0578863694,0
+FDT.US,D,20210628,000000,60.6689,60.6689,60.3043,60.4094,11825.838609111,0
+FDT.US,D,20210629,000000,60.3437,60.4282,60.2188,60.4007,174922.08206648,0
+FDT.US,D,20210630,000000,59.9496,60.2287,59.867,60.0115,55784.542253254,0
+FDT.US,D,20210701,000000,59.9692,60.209,59.8061,60.1323,90677.990677248,0
+FDT.US,D,20210702,000000,60.3437,60.4862,60.1225,60.4763,29433.333987882,0
+FDT.US,D,20210706,000000,60.4282,60.4282,59.8247,59.9977,26891.521490415,0
+FDT.US,D,20210707,000000,60.0753,60.1412,59.7491,60.0075,38581.009869478,0
+FDT.US,D,20210708,000000,58.8872,59.0788,58.7526,58.9442,24559.322033171,0
+FDT.US,D,20210709,000000,59.7392,60.3142,59.7392,60.3142,31360.552911101,0
+FDT.US,D,20210712,000000,60.1323,60.4763,59.9555,60.3722,53235.606982577,0
+FDT.US,D,20210713,000000,60.2758,60.4959,60.0753,60.0931,39973.003262807,0
+FDT.US,D,20210714,000000,60.4959,60.6974,60.3623,60.4577,31625.113058956,0
+FDT.US,D,20210715,000000,60.0931,60.3702,59.9122,60.0655,14473.475165721,0
+FDT.US,D,20210716,000000,60.1225,60.2611,59.4228,59.4611,53172.519562703,0
+FDT.US,D,20210719,000000,58.3977,58.5472,57.8524,58.1501,46086.377756314,0
+FDT.US,D,20210720,000000,58.0911,58.7712,58.0911,58.6473,14676.982971763,0
+FDT.US,D,20210721,000000,58.9068,59.6135,58.9068,59.4808,40622.193164081,0
+FDT.US,D,20210722,000000,59.9299,59.9299,59.5624,59.7294,61403.392778079,0
+FDT.US,D,20210723,000000,59.9692,60.0173,59.8444,59.9122,47908.790159422,0
+FDT.US,D,20210726,000000,59.9692,60.3534,59.9594,60.1893,77894.647840708,0
+FDT.US,D,20210727,000000,59.5486,59.7451,59.4709,59.7294,16174.800424233,0
+FDT.US,D,20210728,000000,59.9496,60.2955,59.7579,60.1028,16537.044318988,0
+FDT.US,D,20210729,000000,60.5638,60.7829,60.5638,60.6287,19644.608517252,0
+FDT.US,D,20210730,000000,60.4094,60.4527,60.2287,60.3515,28852.319201631,0
+FDT.US,D,20210802,000000,60.8025,60.9943,60.5244,60.6297,39761.355144523,0
+FDT.US,D,20210803,000000,60.831,61.004,60.5442,60.949,24146.201186906,0
+FDT.US,D,20210804,000000,61.176,61.2615,60.8803,61.0523,17528.127334414,0
+FDT.US,D,20210805,000000,61.0523,61.2045,60.9363,61.0513,5629.0259151269,0
+FDT.US,D,20210806,000000,60.9854,60.9854,60.7259,60.7455,11843.136772625,0
+FDT.US,D,20210809,000000,60.7259,60.7869,60.5824,60.6394,7355.7896493949,0
+FDT.US,D,20210810,000000,60.4959,60.6778,60.4262,60.6591,37396.594438312,0
+FDT.US,D,20210811,000000,60.9775,61.2045,60.9185,61.2045,11445.279011813,0
+FDT.US,D,20210812,000000,61.1083,61.1083,60.8586,61.0935,6438.9869831749,0
+FDT.US,D,20210813,000000,61.176,61.3195,61.176,61.2753,6730.0031458152,0
+FDT.US,D,20210816,000000,60.8124,60.9363,60.5785,60.8223,17232.023476622,0
+FDT.US,D,20210817,000000,60.1028,60.1206,59.6636,59.9878,17278.830272012,0
+FDT.US,D,20210818,000000,60.0272,60.1903,59.7491,59.81,28715.968971583,0
+FDT.US,D,20210819,000000,58.5609,58.8203,58.446,58.5707,10118.408116418,0
+FDT.US,D,20210820,000000,58.044,58.4626,58.044,58.331,8861.7474141071,0
+FDT.US,D,20210823,000000,58.8872,59.2744,58.839,59.179,15498.136969143,0
+FDT.US,D,20210824,000000,59.5004,59.7579,59.3726,59.7107,15407.575995454,0
+FDT.US,D,20210825,000000,59.8159,60.0154,59.6812,59.9004,26956.643988348,0
+FDT.US,D,20210826,000000,59.8247,59.8247,59.5319,59.6006,18357.421644036,0
+FDT.US,D,20210827,000000,59.7491,60.5058,59.6724,60.4862,9374.5870853334,0
+FDT.US,D,20210830,000000,60.5864,60.7455,60.4664,60.5814,6151.0234376252,0
+FDT.US,D,20210831,000000,60.8803,60.8842,60.6689,60.8025,26534.365290811,0
+FDT.US,D,20210901,000000,61.0424,61.3294,60.9323,61.2487,25591.106609805,0
+FDT.US,D,20210902,000000,61.3294,61.5603,61.289,61.3391,31015.60717986,0
+FDT.US,D,20210903,000000,61.7883,62.1323,61.7795,62.0772,10141.811514113,0
+FDT.US,D,20210907,000000,61.752,61.8757,61.6655,61.7706,17456.899602299,0
+FDT.US,D,20210908,000000,61.636,61.636,61.2124,61.3579,17008.164889975,0
+FDT.US,D,20210909,000000,61.3391,61.5308,61.2645,61.3726,27644.500372771,0
+FDT.US,D,20210910,000000,61.8276,61.8767,61.2389,61.2389,18891.629634896,0
+FDT.US,D,20210913,000000,61.8365,61.8964,61.6065,61.7441,52916.09972709,0
+FDT.US,D,20210914,000000,62.1146,62.1146,61.5004,61.5004,11961.171300129,0
+FDT.US,D,20210915,000000,61.6655,61.9947,61.6448,61.9613,13963.688111585,0
+FDT.US,D,20210916,000000,61.5308,61.6655,61.3441,61.6261,13332.813912854,0
+FDT.US,D,20210917,000000,61.2144,61.2144,60.5913,60.8025,8346.8726648204,0
+FDT.US,D,20210920,000000,59.2125,59.4994,58.8292,59.3118,14338.142474703,0
+FDT.US,D,20210921,000000,59.9299,59.9299,59.6194,59.7334,13997.266899582,0
+FDT.US,D,20210922,000000,60.0173,60.5539,60.0173,60.1697,8348.9077428808,0
+FDT.US,D,20210923,000000,60.5844,61.123,60.5844,60.8871,15219.331274865,0
+FDT.US,D,20210924,000000,60.3446,60.5746,60.3446,60.494,7344.5967200626,0
+FDT.US,D,20210927,000000,60.2964,60.5913,60.1903,60.4134,7483.9995672015,0
+FDT.US,D,20210928,000000,59.5545,59.5731,58.9757,59.178,14071.547248787,0
+FDT.US,D,20210929,000000,59.2548,59.3128,58.9658,59.1152,79631.586965278,0
+FDT.US,D,20210930,000000,59.0139,59.0719,58.6424,58.7251,27270.046009653,0
+FDT.US,D,20211001,000000,58.7152,58.9697,58.2916,58.8892,44321.965077929,0
+FDT.US,D,20211004,000000,58.5127,58.6002,57.8906,58.1079,26048.9991734,0
+FDT.US,D,20211005,000000,58.3682,58.8989,58.2503,58.7732,26234.191276898,0
+FDT.US,D,20211006,000000,57.5408,58.0606,57.3619,58.0224,34760.150811036,0
+FDT.US,D,20211007,000000,58.5039,58.8027,58.5039,58.5039,71041.522472238,0
+FDT.US,D,20211008,000000,58.5806,58.5806,58.2602,58.4646,22081.614494608,0
+FDT.US,D,20211011,000000,58.5422,58.954,58.3623,58.3801,21118.005032998,0
+FDT.US,D,20211012,000000,58.446,58.6287,58.275,58.5422,25005.004128404,0
+FDT.US,D,20211013,000000,58.8027,59.0622,58.5226,58.9569,69465.354514441,0
+FDT.US,D,20211014,000000,59.4571,59.6606,59.4189,59.5545,13816.144952205,0
+FDT.US,D,20211015,000000,59.8807,60.1225,59.8807,60.0066,21111.899798817,0
+FDT.US,D,20211018,000000,59.7461,59.9584,59.6154,59.8532,12329.520429066,0
+FDT.US,D,20211019,000000,60.209,60.4104,60.1707,60.2287,18818.366824721,0
+FDT.US,D,20211020,000000,59.9682,60.2866,59.9309,60.2188,25582.966297563,0
+FDT.US,D,20211021,000000,59.8237,60.0066,59.6508,59.7461,39913.985999054,0
+FDT.US,D,20211022,000000,60.0743,60.2572,59.8906,59.9781,13846.671123111,0
+FDT.US,D,20211025,000000,60.2385,60.4498,60.2296,60.4498,16423.079947605,0
+FDT.US,D,20211026,000000,60.4979,60.6002,60.3152,60.3534,38235.046599206,0
+FDT.US,D,20211027,000000,60.151,60.3446,59.9132,59.9132,17714.336976942,0
+FDT.US,D,20211028,000000,59.8425,60.2591,59.8425,60.1992,13023.48204767,0
+FDT.US,D,20211029,000000,59.7491,59.751,59.525,59.698,17759.108694272,0
+FDT.US,D,20211101,000000,60.0163,60.2385,60.0163,60.2385,20451.516968209,0
+FDT.US,D,20211102,000000,59.8906,59.9525,59.6783,59.7362,24831.004954238,0
+FDT.US,D,20211103,000000,59.7746,60.4016,59.6232,60.4016,13288.042195524,0
+FDT.US,D,20211104,000000,60.1805,60.2287,59.9476,60.1028,16935.919618831,0
+FDT.US,D,20211105,000000,59.9486,60.1805,59.8041,60.1805,78865.380075529,0
+FDT.US,D,20211108,000000,60.1707,60.3446,60.1707,60.3446,11191.91179329,0
+FDT.US,D,20211109,000000,60.4498,60.4508,60.0743,60.1225,12179.942191625,0
+FDT.US,D,20211110,000000,59.8425,59.8621,59.1142,59.2065,18613.841479649,0
+FDT.US,D,20211111,000000,59.7942,59.9741,59.6724,59.8326,15972.310157221,0
+FDT.US,D,20211112,000000,60.1225,60.3534,60.1117,60.2473,8259.3643082222,0
+FDT.US,D,20211115,000000,60.3348,60.3348,59.9584,59.9584,25230.89779311,0
+FDT.US,D,20211116,000000,59.8621,60.0154,59.7265,59.7265,17771.319162634,0
+FDT.US,D,20211117,000000,59.7077,59.7077,59.4866,59.5634,22906.838648108,0
+FDT.US,D,20211118,000000,59.5731,59.698,59.3274,59.5634,11110.508670873,0
+FDT.US,D,20211119,000000,59.4385,59.4581,59.18,59.1879,14014.565063095,0
+FDT.US,D,20211122,000000,59.3904,59.6606,59.1004,59.1004,21833.334971236,0
+FDT.US,D,20211123,000000,58.9108,59.0818,58.7683,58.9569,17678.723110885,0
+FDT.US,D,20211124,000000,58.3486,58.7536,58.3397,58.7152,9827.3919537773,0
+FDT.US,D,20211126,000000,57.5781,57.6332,56.9226,57.2224,14464.317314448,0
+FDT.US,D,20211129,000000,57.7423,57.7904,57.2902,57.5585,115627.03015899,0
+FDT.US,D,20211130,000000,57.4052,57.4828,56.4706,57.0238,16684.587478369,0
+FDT.US,D,20211201,000000,57.7423,58.0321,56.5964,56.6052,16889.112823442,0
+FDT.US,D,20211202,000000,56.846,57.5064,56.846,57.2882,48358.542410775,0
+FDT.US,D,20211203,000000,57.6941,57.6941,56.8155,57.0966,9928.1283177682,0
+FDT.US,D,20211206,000000,57.1879,57.6135,57.1349,57.4828,25596.194304956,0
+FDT.US,D,20211207,000000,58.5127,59.0562,58.5127,58.9373,14362.563411427,0
+FDT.US,D,20211208,000000,59.0238,59.0907,58.8027,59.0709,20814.778401995,0
+FDT.US,D,20211209,000000,58.6582,58.6818,58.4842,58.5707,19837.940932992,0
+FDT.US,D,20211210,000000,58.5903,58.6483,58.3752,58.4547,11738.330252513,0
+FDT.US,D,20211213,000000,58.3585,58.3585,57.9447,57.9712,16477.009516206,0
+FDT.US,D,20211214,000000,57.7128,57.9369,57.3953,57.5752,26628.99642062,0
+FDT.US,D,20211215,000000,57.7904,58.2818,57.4445,58.2818,14871.332926532,0
+FDT.US,D,20211216,000000,58.5903,58.7063,58.2621,58.388,57515.376143644,0
+FDT.US,D,20211217,000000,58.041,58.1668,57.7461,57.7461,28979.511580408,0
+FDT.US,D,20211220,000000,57.2705,57.357,57.0199,57.2322,37765.961106279,0
+FDT.US,D,20211221,000000,57.7423,58.1089,57.6263,58.1089,13428.462581694,0
+FDT.US,D,20211222,000000,58.1374,58.6946,58.0832,58.6356,18222.088953018,0
+FDT.US,D,20211223,000000,58.7958,59.178,58.7958,59.0277,77271.913954219,0
+FDT.US,D,20211227,000000,59.011,59.5515,59.011,59.4346,19898.993274805,0
+FDT.US,D,20211228,000000,59.5711,59.7176,59.4336,59.4837,76410.05839563,0
+FDT.US,D,20211229,000000,59.4533,59.6734,59.4139,59.6479,28478.882377544,0
+FDT.US,D,20211230,000000,59.6105,59.7372,59.464,59.464,294140.00746308,0
+FDT.US,D,20211231,000000,59.5711,59.7716,59.4385,59.5319,31117.361082881,0
+FDT.US,D,20220103,000000,59.6498,59.8454,59.4828,59.7766,121570.47563446,0
+FDT.US,D,20220104,000000,60.3073,60.3367,59.8552,60.1107,91133.848162783,0
+FDT.US,D,20220105,000000,60.4636,60.5717,59.64,59.7667,80050.813045725,0
+FDT.US,D,20220106,000000,59.4434,59.7029,59.2862,59.4434,50732.460968258,0
+FDT.US,D,20220107,000000,59.5417,59.8985,59.4434,59.8502,59901.505169488,0
+FDT.US,D,20220110,000000,59.0994,59.1978,58.5894,59.0798,97859.781152477,0
+FDT.US,D,20220111,000000,59.3746,60.1107,59.2862,60.0282,27507.132603692,0
+FDT.US,D,20220112,000000,60.778,61.0375,60.7593,60.9402,31334.096896316,0
+FDT.US,D,20220113,000000,61.3569,61.3912,60.5717,60.6306,35406.28809522,0
+FDT.US,D,20220114,000000,60.3269,60.6316,60.0026,60.3073,57360.710211051,0
+FDT.US,D,20220118,000000,59.4533,59.5909,59.0994,59.2665,31664.797081134,0
+FDT.US,D,20220119,000000,59.5515,59.6783,59.1289,59.355,21014.216051916,0
+FDT.US,D,20220120,000000,59.3943,59.7029,58.7269,58.8351,98935.31990741,0
+FDT.US,D,20220121,000000,58.4223,58.4243,57.639,57.7158,87560.251088682,0
+FDT.US,D,20220124,000000,56.3811,56.847,55.4043,56.7645,84161.670727778,0
+FDT.US,D,20220125,000000,56.0873,56.8518,55.9497,56.5226,33353.911871284,0
+FDT.US,D,20220126,000000,57.1271,57.7649,56.0873,56.2632,151505.45636423,0
+FDT.US,D,20220127,000000,56.1748,56.449,55.6077,55.8219,51319.580988688,0
+FDT.US,D,20220128,000000,55.4583,55.9989,55.2234,55.8514,43531.337251455,0
+FDT.US,D,20220131,000000,56.214,57.1172,56.214,57.0189,47354.231387957,0
+FDT.US,D,20220201,000000,57.3531,57.5978,57.0779,57.5781,40174.475990788,0
+FDT.US,D,20220202,000000,58.3536,58.3585,57.9712,58.2651,25600.264461077,0
+FDT.US,D,20220203,000000,57.7944,57.9417,57.473,57.5683,22708.418537218,0
+FDT.US,D,20220204,000000,57.3138,57.8356,57.185,57.5978,30144.593769999,0
+FDT.US,D,20220207,000000,57.5487,57.9123,57.5212,57.5929,42242.115300177,0
+FDT.US,D,20220208,000000,57.6273,58.0302,57.3884,57.9319,66513.473787799,0
+FDT.US,D,20220209,000000,58.8154,59.1093,58.8154,59.1093,39735.916668768,0
+FDT.US,D,20220210,000000,58.2847,59.1958,58.2651,58.3595,35744.11105325,0
+FDT.US,D,20220211,000000,58.5147,58.6336,57.6076,57.7168,18864.15608108,0
+FDT.US,D,20220214,000000,57.53,57.53,56.8813,57.2352,27682.149316888,0
+FDT.US,D,20220215,000000,57.6538,58.1186,57.5968,58.04,29908.52471499,0
+FDT.US,D,20220216,000000,57.7255,58.3928,57.7255,58.1776,33408.858978916,0
+FDT.US,D,20220217,000000,57.7649,57.81,57.1566,57.2253,18148.826142842,0
+FDT.US,D,20220218,000000,57.2843,57.3334,56.7556,56.8136,22621.927719649,0
+FDT.US,D,20220222,000000,56.5777,56.8784,55.989,56.4106,27582.430491928,0
+FDT.US,D,20220223,000000,56.7055,56.7055,55.5084,55.6843,57523.516455885,0
+FDT.US,D,20220224,000000,53.368,54.9482,53.368,54.8304,68870.094181767,0
+FDT.US,D,20220225,000000,55.3708,56.3221,55.3611,56.3221,43638.178849626,0
+FDT.US,D,20220228,000000,55.5369,56.1944,55.4367,55.8415,43032.743126651,0
+FDT.US,D,20220301,000000,55.6843,55.7089,54.5266,54.8696,42412.044318223,0
+FDT.US,D,20220302,000000,55.2136,55.7138,55.1586,55.5939,23894.869046443,0
+FDT.US,D,20220303,000000,55.5763,55.6352,54.6642,54.909,85852.820595988,0
+FDT.US,D,20220304,000000,53.6235,53.8692,53.2805,53.7021,38774.342285218,0
+FDT.US,D,20220307,000000,53.5056,53.7119,52.0628,52.3282,107464.33205863,0
+FDT.US,D,20220308,000000,52.4265,53.0545,51.8329,52.0628,180160.372994,0
+FDT.US,D,20220309,000000,53.1321,54.0549,53.0545,53.8299,30406.101300763,0
+FDT.US,D,20220310,000000,53.3287,53.7198,53.143,53.4662,28864.529669994,0
+FDT.US,D,20220311,000000,54.0745,54.0745,53.0937,53.1507,23421.713397396,0
+FDT.US,D,20220314,000000,53.8593,53.9282,53.252,53.3435,21737.686302396,0
+FDT.US,D,20220315,000000,53.143,53.5999,52.9149,53.3287,152359.17161057,0
+FDT.US,D,20220316,000000,54.5266,55.4779,54.0648,55.4779,41351.768648742,0
+FDT.US,D,20220317,000000,55.2038,55.93,55.2038,55.8121,24774.022768546,0
+FDT.US,D,20220318,000000,55.7237,56.6347,55.7237,56.4794,34322.609028046,0
+FDT.US,D,20220321,000000,56.4302,56.6219,56.1551,56.4205,18337.070863432,0
+FDT.US,D,20220322,000000,56.7938,57.0484,56.7742,56.9796,28677.302488435,0
+FDT.US,D,20220323,000000,56.4007,56.618,56.2926,56.2926,27178.467496934,0
+FDT.US,D,20220324,000000,56.3419,56.558,56.2455,56.4892,17310.373981948,0
+FDT.US,D,20220325,000000,56.617,56.9315,56.5419,56.9217,11348.612803943,0
+FDT.US,D,20220328,000000,56.3713,56.6022,56.1819,56.558,12202.328050289,0
+FDT.US,D,20220329,000000,57.6685,57.8553,57.2853,57.7374,31980.234180499,0
+FDT.US,D,20220330,000000,57.639,58.0224,57.4523,57.5801,269367.00223356,0
+FDT.US,D,20220331,000000,57.3049,57.4622,56.8136,56.8421,56201.733255641,0
+FDT.US,D,20220401,000000,57.1378,57.2754,56.899,57.187,56049.102401109,0
+FDT.US,D,20220404,000000,57.413,57.6862,57.354,57.6293,55396.859882744,0
+FDT.US,D,20220405,000000,57.2951,57.354,56.5003,56.6072,111072.52545976,0
+FDT.US,D,20220406,000000,55.7817,55.9448,55.3394,55.6146,67435.36414917,0
+FDT.US,D,20220407,000000,55.4769,55.8013,55.1232,55.5867,30861.958786298,0
+FDT.US,D,20220408,000000,55.5359,55.8799,55.4843,55.6834,47165.986667368,0
+FDT.US,D,20220411,000000,55.4278,55.5556,54.966,55.0454,60497.783041191,0
+FDT.US,D,20220412,000000,55.2018,55.5003,54.7399,54.8185,31312.728576681,0
+FDT.US,D,20220413,000000,55.1133,55.8013,55.1133,55.8013,39253.603168448,0
+FDT.US,D,20220414,000000,55.8308,55.8308,55.5654,55.6539,21050.847457004,0
+FDT.US,D,20220418,000000,55.3689,55.8898,55.3492,55.4868,27877.516810689,0
+FDT.US,D,20220419,000000,55.4769,55.8504,55.4347,55.8209,53385.185220017,0
+FDT.US,D,20220420,000000,56.0371,56.3713,55.9124,56.2239,86999.587083036,0
+FDT.US,D,20220421,000000,56.5482,56.5482,55.0838,55.1036,33419.034369218,0
+FDT.US,D,20220422,000000,55.0446,55.0543,54.0717,54.2093,56223.101575276,0
+FDT.US,D,20220425,000000,53.2461,53.3591,52.5778,53.2855,83055.605801938,0
+FDT.US,D,20220426,000000,52.9021,52.9316,52.0178,52.0569,54979.668880357,0
+FDT.US,D,20220427,000000,52.2732,52.7744,52.0525,52.4475,39040.937511134,0
+FDT.US,D,20220428,000000,52.9415,53.4722,52.5042,53.3936,24465.708442392,0
+FDT.US,D,20220429,000000,53.5508,53.6883,52.735,52.735,15503.224664294,0
+FDT.US,D,20220502,000000,52.5877,52.7744,51.998,52.5975,93517.942110567,0
+FDT.US,D,20220503,000000,52.9218,53.2949,52.8825,53.2166,41091.278657008,0
+FDT.US,D,20220504,000000,53.2461,54.2977,52.8476,54.2303,45649.853512353,0
+FDT.US,D,20220505,000000,53.5548,53.5548,52.1356,52.4917,86676.009671428,0
+FDT.US,D,20220506,000000,52.4447,52.4599,51.9587,52.3518,20598.04258856,0
+FDT.US,D,20220509,000000,51.4084,51.4084,50.3469,50.3872,31833.708560149,0
+FDT.US,D,20220510,000000,50.9956,50.9956,49.9932,50.3273,37662.172125198,0
+FDT.US,D,20220511,000000,50.74,51.3758,50.2291,50.2291,27887.692200991,0
+FDT.US,D,20220512,000000,50.121,50.411,49.6295,50.062,56860.081008188,0
+FDT.US,D,20220513,000000,50.6517,51.4621,50.6517,51.4476,30159.856855452,0
+FDT.US,D,20220516,000000,51.3101,51.8801,51.1725,51.6344,23867.395492628,0
+FDT.US,D,20220517,000000,52.509,52.8629,52.3714,52.8334,30159.856855452,0
+FDT.US,D,20220518,000000,52.568,52.6466,51.6442,51.6835,22818.31275248,0
+FDT.US,D,20220519,000000,51.8604,52.6564,51.8565,52.4304,36629.370009534,0
+FDT.US,D,20220520,000000,52.8726,52.8726,52.0668,52.6513,39802.056705731,0
+FDT.US,D,20220523,000000,53.3051,53.7171,53.12,53.572,43191.479215364,0
+FDT.US,D,20220524,000000,53.1479,53.4705,52.9415,53.3346,31491.815445998,0
+FDT.US,D,20220525,000000,53.0004,53.6883,53.0004,53.5112,35703.409492042,0
+FDT.US,D,20220526,000000,53.5115,54.1323,53.5115,54.0618,25536.159502174,0
+FDT.US,D,20220527,000000,54.3173,54.5139,54.2879,54.4943,54290.794956904,0
+FDT.US,D,20220531,000000,54.5139,54.6319,54.2387,54.3861,64314.571943513,0
+FDT.US,D,20220601,000000,54.7399,54.7399,53.8444,54.1404,30439.68008876,0
+FDT.US,D,20220602,000000,54.504,55.2706,54.504,55.251,39304.480119958,0
+FDT.US,D,20220603,000000,54.6613,54.7596,54.4211,54.6024,16119.853316601,0
+FDT.US,D,20220606,000000,55.2116,55.2352,54.7111,54.7694,28143.094497575,0
+FDT.US,D,20220607,000000,54.4549,55.2313,54.4549,55.2116,14839.789216597,0
+FDT.US,D,20220608,000000,54.7596,54.937,54.4648,54.504,25745.772542397,0
+FDT.US,D,20220609,000000,54.1404,54.1699,53.3542,53.4132,54075.0766825,0
+FDT.US,D,20220610,000000,52.5778,52.5778,51.9816,52.2044,153291.23736225,0
+FDT.US,D,20220613,000000,50.8285,50.8777,50.0521,50.1602,28766.845923094,0
+FDT.US,D,20220614,000000,50.3469,50.5435,49.6296,49.9392,38316.449721623,0
+FDT.US,D,20220615,000000,50.2683,50.9366,49.7376,50.5927,33931.874040444,0
+FDT.US,D,20220616,000000,49.3642,49.482,48.8532,49.03,50653.092923901,0
+FDT.US,D,20220617,000000,48.9809,49.1775,48.2439,48.5599,38791.640448732,0
+FDT.US,D,20220621,000000,49.1578,49.4864,49.148,49.2855,73397.125327175,0
+FDT.US,D,20220622,000000,48.2635,48.519,47.9294,48.0866,61239.568994216,0
+FDT.US,D,20220623,000000,47.6542,47.6542,46.8347,47.2414,42009.098862258,0
+FDT.US,D,20220624,000000,47.5703,48.3375,47.5503,48.2777,57493.421050311,0
+FDT.US,D,20220627,000000,48.4471,48.8357,48.3873,48.5767,31643.510257421,0
+FDT.US,D,20220628,000000,49.2642,49.5034,48.6564,48.7859,44075.713646749,0
+FDT.US,D,20220629,000000,48.6265,48.6265,48.0187,48.0386,63916.257802951,0
+FDT.US,D,20220630,000000,47.2614,47.7945,46.9425,47.7197,48161.239962374,0
+FDT.US,D,20220701,000000,47.1816,47.6699,46.8329,47.6699,45745.651202436,0
+FDT.US,D,20220705,000000,46.1752,46.1752,45.4977,46.0955,178857.93933266,0
+FDT.US,D,20220706,000000,45.6073,45.7069,45.0891,45.5375,85911.462976016,0
+FDT.US,D,20220707,000000,46.2649,46.7233,46.235,46.6336,140703.27831725,0
+FDT.US,D,20220708,000000,46.803,47.1717,46.5931,47.1717,98920.718104839,0
+FDT.US,D,20220711,000000,46.3048,46.3205,46.0557,46.0756,52888.04638502,0
+FDT.US,D,20220712,000000,45.9361,46.2051,45.8095,45.9062,40544.15700104,0
+FDT.US,D,20220713,000000,45.3681,46.1356,45.0775,45.9918,34723.46119396,0
+FDT.US,D,20220714,000000,44.83,45.0691,44.2424,45.0094,70921.164136299,0
+FDT.US,D,20220715,000000,45.3083,45.6571,44.9696,45.4877,53760.147187839,0
+FDT.US,D,20220718,000000,46.4144,46.7263,46.1204,46.1952,28545.495092514,0
+FDT.US,D,20220719,000000,47.082,47.5553,47.0074,47.5503,99246.877783684,0
+FDT.US,D,20220720,000000,47.4507,47.7994,47.1418,47.7994,80359.723457952,0
+FDT.US,D,20220721,000000,47.1119,47.7795,46.9525,47.7795,114517.17216309,0
+FDT.US,D,20220722,000000,47.6998,47.8591,47.1318,47.3112,41735.392505006,0
+FDT.US,D,20220725,000000,47.7297,48.487,47.6511,47.8692,29878.233718687,0
+FDT.US,D,20220726,000000,47.6201,47.7795,47.2016,47.3112,45307.09188042,0
+FDT.US,D,20220727,000000,47.6599,48.3375,47.4905,48.3176,17028.545940437,0
+FDT.US,D,20220728,000000,48.487,48.9055,48.1881,48.8157,46872.658338876,0
+FDT.US,D,20220729,000000,48.7939,49.4735,48.7859,49.3539,81590.09812338,0
+FDT.US,D,20220801,000000,49.5532,49.7009,49.2841,49.4535,38246.989293729,0
+FDT.US,D,20220802,000000,49.0948,49.2542,48.6165,48.7062,47035.236394177,0
+FDT.US,D,20220803,000000,48.9952,49.04,48.6066,48.8756,31914.473682923,0
+FDT.US,D,20220804,000000,48.7959,48.8856,48.5767,48.756,19512.377340872,0
+FDT.US,D,20220805,000000,48.1482,48.6115,47.9889,48.5966,27177.631577851,0
+FDT.US,D,20220808,000000,49.0948,49.2443,48.8557,48.8752,38637.3773401,0
+FDT.US,D,20220809,000000,48.8756,48.9613,48.5668,48.6612,23530.664584242,0
+FDT.US,D,20220810,000000,49.7126,50.0691,49.6062,49.9027,21995.205173064,0
+FDT.US,D,20220811,000000,50.2308,50.4201,50.0245,50.033,11846.11953565,0
+FDT.US,D,20220812,000000,50.4002,50.5297,50.0017,50.5124,53510.258695432,0
+FDT.US,D,20220815,000000,49.8322,49.9817,49.4934,49.8123,20127.564673586,0
+FDT.US,D,20220816,000000,49.7525,49.9986,49.7425,49.8717,23913.024084673,0
+FDT.US,D,20220817,000000,49.4037,49.7824,49.2044,49.5166,36557.983941433,0
+FDT.US,D,20220818,000000,49.593,49.7325,49.3678,49.7325,22286.239963418,0
+FDT.US,D,20220819,000000,49.035,49.035,48.5597,48.6663,25182.537911562,0
+FDT.US,D,20220822,000000,48.3276,48.3276,47.9302,48.0087,19379.906332849,0
+FDT.US,D,20220823,000000,48.2279,48.8764,48.2279,48.5468,17549.397858346,0
+FDT.US,D,20220824,000000,48.5966,48.9809,48.5966,48.8557,25823.818018583,0
+FDT.US,D,20220825,000000,49.1048,49.5233,49.0251,49.4037,31552.185547344,0
+FDT.US,D,20220826,000000,49.5731,49.6329,48.198,48.198,29208.853700873,0
+FDT.US,D,20220829,000000,48.2877,48.6763,48.2782,48.4073,21704.17038271,0
+FDT.US,D,20220830,000000,48.6863,48.6863,47.7144,47.7866,37033.675288425,0
+FDT.US,D,20220831,000000,47.7895,47.8856,47.4607,47.5319,94352.475464524,0
+FDT.US,D,20220901,000000,46.8229,46.8229,46.3191,46.5638,22112.622657448,0
+FDT.US,D,20220902,000000,46.9724,47.3909,46.3042,46.4044,18358.273861882,0
+FDT.US,D,20220906,000000,46.8229,46.8229,46.2052,46.2749,23181.422835817,0
+FDT.US,D,20220907,000000,45.9261,46.4403,45.7966,46.4341,28624.77698368,0
+FDT.US,D,20220908,000000,45.9162,46.4642,45.914,46.3999,18047.167706676,0
+FDT.US,D,20220909,000000,47.2813,47.65,47.2813,47.5603,18717.551292733,0
+FDT.US,D,20220912,000000,48.1781,48.4462,48.0585,48.0984,16148.416591677,0
+FDT.US,D,20220913,000000,47.2713,47.336,46.5041,46.5041,15533.229258963,0
+FDT.US,D,20220914,000000,46.9226,47.0521,46.6236,46.8628,56474.799284072,0
+FDT.US,D,20220915,000000,46.4941,46.7016,46.1354,46.2151,48518.51025674,0
+FDT.US,D,20220916,000000,45.7567,46.0158,45.5775,45.9461,26310.548616244,0
+FDT.US,D,20220919,000000,45.3382,46.3246,45.3382,46.1254,37528.434432027,0
+FDT.US,D,20220920,000000,45.6172,45.6471,45.1888,45.4678,29865.187331533,0
+FDT.US,D,20220921,000000,45.5873,45.7468,44.8898,44.9593,31851.248883639,0
+FDT.US,D,20220922,000000,45.129,45.129,44.7603,44.84,33953.724351886,0
+FDT.US,D,20220923,000000,43.7,43.8113,42.725,42.955,38855,0
+FDT.US,D,20220926,000000,42.29,42.5,41.6682,41.79,46269,0
+FDT.US,D,20220927,000000,42.04,42.3002,41.47,41.72,74742,0
+FDT.US,D,20220928,000000,41.42,42.695,41.32,42.54,54904,0
+FDT.US,D,20220929,000000,41.91,41.92,41.2066,41.92,91142,0
+FDT.US,D,20220930,000000,41.67,42.115,41.575,41.87,24344,0
+FDT.US,D,20221003,000000,42.3,43.15,42.3,42.98,243194,0
+FDT.US,D,20221004,000000,43.83,44.64,43.83,44.55,38372,0
+FDT.US,D,20221005,000000,43.67,44.2195,43.3676,43.95,44201,0
+FDT.US,D,20221006,000000,43.73,43.91,43.48,43.5442,67015,0
+FDT.US,D,20221007,000000,43.33,43.39,42.74,42.94,36650,0
+FDT.US,D,20221010,000000,43.07,43.07,42.529,42.73,70541,0
+FDT.US,D,20221011,000000,42.54,42.95,42.13,42.19,55390,0
+FDT.US,D,20221012,000000,42.01,42.32,41.8801,42.1,32712,0
+FDT.US,D,20221013,000000,41.38,43.08,41.34,42.98,61170,0
+FDT.US,D,20221014,000000,42.96,42.96,41.9,42.01,43851,0
+FDT.US,D,20221017,000000,42.99,43.32,42.99,43.1219,38572,0
+FDT.US,D,20221018,000000,43.58,43.59,42.8574,43.06,88569,0
+FDT.US,D,20221019,000000,42.8,42.9057,42.3714,42.66,54830,0
+FDT.US,D,20221020,000000,42.94,43.42,42.6058,42.75,117395,0
+FDT.US,D,20221021,000000,42.32,43.55,42.29,43.46,26768,0
+FDT.US,D,20221024,000000,43.27,43.53,43.07,43.38,82681,0
+FDT.US,D,20221025,000000,43.62,44.35,43.62,44.25,58644,0
+FDT.US,D,20221026,000000,44.22,44.9,44.09,44.64,42950,0
+FDT.US,D,20221027,000000,44.62,44.925,44.3542,44.38,30077,0
+FDT.US,D,20221028,000000,44.11,44.38,43.91,44.34,34469,0
+FDT.US,D,20221031,000000,43.97,44.14,43.94,44.03,148837,0
+FDT.US,D,20221101,000000,45.05,45.0599,44.4451,44.58,39189,0
+FDT.US,D,20221102,000000,44.73,45.3789,43.98,43.98,34061,0
+FDT.US,D,20221103,000000,43.37,43.91,43.3201,43.78,22723,0
+FDT.US,D,20221104,000000,45.04,45.56,44.92,45.44,20128,0
+FDT.US,D,20221107,000000,45.88,45.92,45.69,45.75,102805,0
+FDT.US,D,20221108,000000,45.99,46.438,45.855,46.13,44991,0
+FDT.US,D,20221109,000000,45.84,46.0054,45.22,45.22,24622,0
+FDT.US,D,20221110,000000,46.95,47.64,46.825,47.64,39428,0
+FDT.US,D,20221111,000000,47.9,48.5,47.9,48.3,23208,0
+FDT.US,D,20221114,000000,47.86,48.0518,47.62,47.86,28578,0
+FDT.US,D,20221115,000000,48.3,48.3539,47.5,47.95,26464,0
+FDT.US,D,20221116,000000,47.79,47.8613,47.505,47.61,21906,0
+FDT.US,D,20221117,000000,46.89,47.406,46.89,47.37,17128,0
+FDT.US,D,20221118,000000,47.71,47.71,47.28,47.49,38399,0
+FDT.US,D,20221121,000000,47.05,47.1308,46.6701,46.94,29775,0
+FDT.US,D,20221122,000000,47.54,48.0599,47.5301,47.96,27981,0
+FDT.US,D,20221123,000000,47.98,48.44,47.975,48.4,24853,0
+FDT.US,D,20221125,000000,48.44,48.71,48.415,48.56,6637,0
+FDT.US,D,20221128,000000,48.23,48.4546,47.79,47.87,27339,0
+FDT.US,D,20221129,000000,48.1901,48.5528,48,48,24359,0
+FDT.US,D,20221130,000000,48.69,49.41,48.1801,48.88,80466,0
+FDT.US,D,20221201,000000,49.44,49.5002,49.07,49.07,38493,0
+FDT.US,D,20221202,000000,48.63,49.2805,48.63,49.1676,49606,0
+FDT.US,D,20221205,000000,48.96,49.0696,48.16,48.29,36452,0
+FDT.US,D,20221206,000000,48.37,48.56,47.73,47.74,48074,0
+FDT.US,D,20221207,000000,48.07,48.21,47.8701,48.06,39526,0
+FDT.US,D,20221208,000000,48.19,48.49,48.0901,48.25,82782,0
+FDT.US,D,20221209,000000,48.35,48.73,48.3,48.53,811309,0
+FDT.US,D,20221212,000000,48.24,48.52,48.09,48.31,88162,0
+FDT.US,D,20221213,000000,49.65,49.6807,48.9701,49.05,42449,0
+FDT.US,D,20221214,000000,49.13,49.5256,48.75,49.1105,62571,0
+FDT.US,D,20221215,000000,48.57,48.5905,47.8201,48.02,45052,0
+FDT.US,D,20221216,000000,47.74,47.925,47.5302,47.88,295234,0
+FDT.US,D,20221219,000000,47.97,48.0965,47.49,47.49,39239,0
+FDT.US,D,20221220,000000,47.81,48.6,47.73,48.6,113124,0
+FDT.US,D,20221221,000000,48.28,48.7899,48.18,48.18,77742,0
+FDT.US,D,20221222,000000,48.39,48.4084,47.6201,48.3,82884,0
+FDT.US,D,20221223,000000,47.98,48.47,47.92,48.47,32949,0
+FDT.US,D,20221227,000000,48.35,48.57,48.17,48.17,37906,0
+FDT.US,D,20221228,000000,48.5,48.8599,47.74,47.9,84811,0
+FDT.US,D,20221229,000000,48.2,48.582,47.95,47.95,66181,0
+FDT.US,D,20221230,000000,48.25,48.37,47.73,47.73,44102,0
+FDT.US,D,20230103,000000,48.29,48.6168,47.93,48.23,108735,0
+FDT.US,D,20230104,000000,48.22,48.3981,47.944,48.3,86572,0
+FDT.US,D,20230105,000000,47.69,47.939,47.57,47.82,21907,0
+FDT.US,D,20230106,000000,48.22,49.1694,47.93,49.02,44644,0
+FDT.US,D,20230109,000000,49.52,49.95,49.3491,49.43,83006,0
+FDT.US,D,20230110,000000,49.37,49.62,49.106,49.13,47793,0
+FDT.US,D,20230111,000000,49.64,49.98,49.4648,49.98,33050,0
+FDT.US,D,20230112,000000,50.0901,50.81,49.96,50.55,104886,0
+FDT.US,D,20230113,000000,50.39,51.0206,50.39,50.93,55743,0
+FDT.US,D,20230117,000000,50.99,51.2581,50.77,50.77,82788,0
+FDT.US,D,20230118,000000,51.68,51.7932,50.8801,50.95,29600,0
+FDT.US,D,20230119,000000,50.82,51.19,50.53,50.99,89478,0
+FDT.US,D,20230120,000000,51.07,51.7213,51.07,51.71,111050,0
+FDT.US,D,20230123,000000,51.56,51.97,51.56,51.92,146474,0
+FDT.US,D,20230124,000000,51.71,52.1299,51.46,51.98,40308,0
+FDT.US,D,20230125,000000,51.8,52.32,51.755,52.16,133250,0
+FDT.US,D,20230126,000000,52.42,52.6599,52.03,52.48,77558,0
+FDT.US,D,20230127,000000,52.35,52.6769,52.1824,52.51,82619,0
+FDT.US,D,20230130,000000,52.05,52.34,51.87,51.87,45774,0
+FDT.US,D,20230131,000000,51.69,52.22,51.6647,52.13,39008,0
+FDT.US,D,20230201,000000,52.23,52.86,51.874,52.75,58263,0
+FDT.US,D,20230202,000000,52.8,52.8,52.1,52.47,115159,0
+FDT.US,D,20230203,000000,51.75,52.1013,51.51,51.61,39583,0
+FDT.US,D,20230206,000000,51.2,51.3799,50.8929,51.11,64535,0
+FDT.US,D,20230207,000000,50.99,51.8057,50.8501,51.72,31947,0
+FDT.US,D,20230208,000000,51.74,51.92,51.3834,51.55,122780,0
+FDT.US,D,20230209,000000,52.09,52.22,51.41,51.46,21672,0
+FDT.US,D,20230210,000000,51.36,51.44,51.0904,51.41,85836,0
+FDT.US,D,20230213,000000,51.37,51.9068,51.32,51.65,17469,0
+FDT.US,D,20230214,000000,51.56,52.01,51.38,51.8671,30046,0
+FDT.US,D,20230215,000000,51.14,51.46,51,51.36,101424,0
+FDT.US,D,20230216,000000,51.13,51.6937,51.13,51.345,23762,0
+FDT.US,D,20230217,000000,51.25,51.5399,51.075,51.355,15965,0
+FDT.US,D,20230221,000000,51.05,51.22,50.71,50.76,22936,0
+FDT.US,D,20230222,000000,50.56,50.77,50.2342,50.34,34540,0
+FDT.US,D,20230223,000000,50.74,50.93,50.39,50.74,47673,0
+FDT.US,D,20230224,000000,50.05,50.14,49.71,50.13,26195,0
+FDT.US,D,20230227,000000,50.57,50.8499,50.4427,50.62,36046,0
+FDT.US,D,20230228,000000,50.57,50.692,50.38,50.48,29141,0
+FDT.US,D,20230301,000000,50.81,51.13,50.675,50.95,27888,0
+FDT.US,D,20230302,000000,50.68,51.18,50.68,51.0488,21351,0
+FDT.US,D,20230303,000000,51.33,51.87,51.33,51.85,21131,0
+FDT.US,D,20230306,000000,51.79,51.89,51.55,51.7,19643,0
+FDT.US,D,20230307,000000,51.58,51.74,50.3757,50.63,47937,0
+FDT.US,D,20230308,000000,50.82,51.175,50.7063,50.8954,133902,0
+FDT.US,D,20230309,000000,50.92,51.04,50.26,50.26,35855,0
+FDT.US,D,20230310,000000,50.35,50.5125,49.69,49.83,117583,0
+FDT.US,D,20230313,000000,49.27,49.634,48.8736,49.23,32597,0
+FDT.US,D,20230314,000000,49.52,49.84,49.32,49.57,41412,0
+FDT.US,D,20230315,000000,48.14,48.2983,47.6063,48.0677,43905,0
+FDT.US,D,20230316,000000,47.85,48.7006,47.8038,48.68,42251,0
+FDT.US,D,20230317,000000,48.27,48.31,47.85,48.05,20418,0
+FDT.US,D,20230320,000000,48.22,48.755,48.22,48.59,31136,0
+FDT.US,D,20230321,000000,49.21,49.5374,48.85,49.3545,28035,0
+FDT.US,D,20230322,000000,49.31,49.8991,48.95,48.95,23735,0
+FDT.US,D,20230323,000000,49.43,49.7011,48.77,48.9873,36584,0
+FDT.US,D,20230324,000000,48.24,48.46,47.93,48.44,22482,0
+FDT.US,D,20230327,000000,48.67,49.24,48.48,48.94,26736,0
+FDT.US,D,20230328,000000,49.1,49.38,48.92,49.28,27892,0
+FDT.US,D,20230329,000000,49.7,50.0024,49.6,49.83,19437,0
+FDT.US,D,20230330,000000,50.45,50.7099,50.28,50.49,31135,0
+FDT.US,D,20230331,000000,50.65,50.87,50.5756,50.69,33747,0
+FDT.US,D,20230403,000000,50.92,51.44,50.92,51.44,51548,0
+FDT.US,D,20230404,000000,51.28,51.4919,51,51.07,19049,0
+FDT.US,D,20230405,000000,50.69,50.89,50.3001,50.49,26710,0
+FDT.US,D,20230406,000000,50.46,50.75,50.29,50.53,51025,0
+FDT.US,D,20230410,000000,50.43,50.83,50.19,50.83,36176,0
+FDT.US,D,20230411,000000,51.01,51.28,50.7401,51.18,30731,0
+FDT.US,D,20230412,000000,51.66,51.73,51.346,51.4636,55151,0
+FDT.US,D,20230413,000000,51.81,52.07,51.78,52.04,53681,0
+FDT.US,D,20230414,000000,51.96,52.0629,51.52,51.95,55790,0
+FDT.US,D,20230417,000000,51.85,52.0425,51.62,51.87,29912,0
+FDT.US,D,20230418,000000,52.09,52.25,51.914,52.13,18800,0
+FDT.US,D,20230419,000000,51.76,51.9,51.65,51.73,31149,0
+FDT.US,D,20230420,000000,51.47,51.66,51.2419,51.43,13953,0
+FDT.US,D,20230421,000000,51.45,51.64,51.127,51.43,55120,0
+FDT.US,D,20230424,000000,51.38,51.6599,51.31,51.54,44294,0
+FDT.US,D,20230425,000000,50.74,50.95,50.32,50.32,21894,0
+FDT.US,D,20230426,000000,50.69,51.0899,50.14,50.45,22153,0
+FDT.US,D,20230427,000000,50.88,51.17,50.64,51.16,22331,0
+FDT.US,D,20230428,000000,50.56,51.24,50.48,51.09,33577,0
+FDT.US,D,20230501,000000,51.11,51.49,50.8526,51.09,42822,0
+FDT.US,D,20230502,000000,50.65,50.83,50.05,50.39,25767,0
+FDT.US,D,20230503,000000,50.54,51.0449,50.19,50.23,46746,0
+FDT.US,D,20230504,000000,50.12,50.28,49.67,50.09,26373,0
+FDT.US,D,20230505,000000,50.17,51.2199,50.17,51.11,13400,0
+FDT.US,D,20230508,000000,51.23,51.36,50.88,50.985,106239,0
+FDT.US,D,20230509,000000,50.5716,51.23,50.5716,51.09,20074,0
+FDT.US,D,20230510,000000,51.04,51.11,50.4109,50.79,22369,0
+FDT.US,D,20230511,000000,50.29,50.39,50.01,50.32,29541,0
+FDT.US,D,20230512,000000,50.37,50.52,49.92,50.27,15139,0
+FDT.US,D,20230515,000000,50.32,50.74,50.2812,50.57,14123,0
+FDT.US,D,20230516,000000,50.43,50.5946,49.96,50.21,50035,0
+FDT.US,D,20230517,000000,50.3,50.67,50.1201,50.66,26070,0
+FDT.US,D,20230518,000000,50.6,50.72,50.35,50.6679,24743,0
+FDT.US,D,20230519,000000,50.73,50.9527,50.5001,50.66,37395,0
+FDT.US,D,20230522,000000,50.95,51.33,50.8388,51.16,54925,0
+FDT.US,D,20230523,000000,50.68,50.98,50.37,50.42,34345,0
+FDT.US,D,20230524,000000,50.09,50.1666,49.5842,49.74,29580,0
+FDT.US,D,20230525,000000,49.77,50.02,49.331,49.64,23322,0
+FDT.US,D,20230526,000000,49.72,50.16,49.4956,50.04,32356,0
+FDT.US,D,20230530,000000,50.08,50.08,49.48,49.76,39829,0
+FDT.US,D,20230531,000000,49.04,49.0799,48.6101,48.94,20579,0
+FDT.US,D,20230601,000000,49.2,49.9735,49.12,49.83,110835,0
+FDT.US,D,20230602,000000,50.57,50.9799,50.57,50.76,19483,0
+FDT.US,D,20230605,000000,50.73,51.0299,50.5101,50.65,152489,0
+FDT.US,D,20230606,000000,50.48,51.11,50.48,50.96,13637,0
+FDT.US,D,20230607,000000,51.01,51.26,50.7,50.78,22156,0
+FDT.US,D,20230608,000000,51.25,51.68,51.21,51.52,24144,0
+FDT.US,D,20230609,000000,51.56,51.75,51.1941,51.52,20955,0
+FDT.US,D,20230612,000000,51.74,51.92,51.37,51.81,21282,0
+FDT.US,D,20230613,000000,52.4,52.64,52.2397,52.51,34324,0
+FDT.US,D,20230614,000000,52.64,53.03,52.31,52.52,56373,0
+FDT.US,D,20230615,000000,52.45,53.0893,52.33,52.98,39769,0
+FDT.US,D,20230616,000000,53.27,53.56,52.93,52.95,24994,0
+FDT.US,D,20230620,000000,52.38,52.8699,51.99,52.15,41091,0
+FDT.US,D,20230621,000000,52.12,52.69,51.985,52.4476,32377,0
+FDT.US,D,20230622,000000,52.04,52.25,51.82,52.075,14978,0
+FDT.US,D,20230623,000000,50.97,51.2586,50.62,51.13,28278,0
+FDT.US,D,20230626,000000,51.18,51.37,50.93,51.235,30705,0
+FDT.US,D,20230627,000000,50.57,50.96,50.4021,50.83,23357,0
+FDT.US,D,20230628,000000,50.75,50.93,50.56,50.89,24762,0
+FDT.US,D,20230629,000000,50.55,50.8,50.38,50.565,444409,0
+FDT.US,D,20230630,000000,51.33,51.3799,51.1073,51.35,72061,0
+FDT.US,D,20230703,000000,51.54,51.8389,51.45,51.76,29464,0
+FDT.US,D,20230705,000000,51.61,51.61,51.24,51.37,103307,0
+FDT.US,D,20230706,000000,50.47,50.65,50.03,50.26,55926,0
+FDT.US,D,20230707,000000,50.68,51.39,50.68,51.07,76200,0
+FDT.US,D,20230710,000000,50.96,51.35,50.91,51.35,70400,0
+FDT.US,D,20230711,000000,51.59,52.1099,51.5692,51.953,86337,0
+FDT.US,D,20230712,000000,52.63,53.0988,52.57,52.9705,86005,0
+FDT.US,D,20230713,000000,53.49,53.78,53.33,53.56,77601,0
+FDT.US,D,20230714,000000,53.47,53.47,52.9235,53.0654,42885,0
+FDT.US,D,20230717,000000,52.9,53.4299,52.9,53.23,18744,0
+FDT.US,D,20230718,000000,53.4,54.13,53.4,53.92,57023,0
+FDT.US,D,20230719,000000,54.07,54.6,53.879,54.08,102708,0
+FDT.US,D,20230720,000000,54.04,54.2703,53.4901,53.84,77127,0
+FDT.US,D,20230721,000000,53.87,53.9099,53.55,53.765,48295,0
+FDT.US,D,20230724,000000,53.95,54.2,53.67,53.99,93781,0
+FDT.US,D,20230725,000000,54.2,54.68,53.9455,54.39,30788,0
+FDT.US,D,20230726,000000,54.05,54.92,54,54.52,31049,0
+FDT.US,D,20230727,000000,54.39,54.6237,53.6238,53.69,53691,0
+FDT.US,D,20230728,000000,54.24,54.6315,53.7501,54.41,28073,0
+FDT.US,D,20230731,000000,54.5,54.85,54.37,54.64,21742,0
+FDT.US,D,20230801,000000,54.09,54.3403,53.69,53.95,58058,0
+FDT.US,D,20230802,000000,53.27,53.2951,52.8014,52.87,36495,0
+FDT.US,D,20230803,000000,52.69,53.25,52.5201,53,50552,0
+FDT.US,D,20230804,000000,53.2,53.8499,52.93,53.04,72329,0
+FDT.US,D,20230807,000000,53.12,53.4399,52.98,53.2,294271,0
+FDT.US,D,20230808,000000,52.5,52.86,52.0501,52.82,21657,0
+FDT.US,D,20230809,000000,52.99,53.15,52.6857,52.87,70326,0
+FDT.US,D,20230810,000000,53.52,53.74,52.795,52.99,62876,0
+FDT.US,D,20230811,000000,52.74,52.94,52.4,52.7,642494,0
+FDT.US,D,20230814,000000,52.12,52.52,51.8501,52.33,45846,0
+FDT.US,D,20230815,000000,52.2,52.2651,51.665,51.69,39215,0
+FDT.US,D,20230816,000000,51.53,51.91,51.1901,51.32,47813,0
+FDT.US,D,20230817,000000,51.69,51.7499,51.0435,51.28,34639,0
+FDT.US,D,20230818,000000,50.79,51.26,50.7709,51.26,37276,0
+FDT.US,D,20230821,000000,51.41,51.57,51.12,51.49,23756,0
+FDT.US,D,20230822,000000,51.71,51.71,51.35,51.38,20190,0
+FDT.US,D,20230823,000000,51.4996,51.9299,51.2401,51.6,16425,0
+FDT.US,D,20230824,000000,51.46,51.65,50.88,51.01,66555,0
+FDT.US,D,20230825,000000,51.36,51.7227,50.9,51.41,32354,0
+FDT.US,D,20230828,000000,51.8,52.07,51.52,51.9,18075,0
+FDT.US,D,20230829,000000,51.79,52.8118,51.6213,52.57,26095,0
+FDT.US,D,20230830,000000,52.6,52.9099,52.3601,52.58,17337,0
+FDT.US,D,20230831,000000,52.58,52.79,52.25,52.43,18756,0
+FDT.US,D,20230901,000000,52.86,53.14,52.2401,52.64,59044,0
+FDT.US,D,20230905,000000,52.56,52.78,52.19,52.34,15202,0
+FDT.US,D,20230906,000000,52.19,52.19,51.8,51.95,19012,0
+FDT.US,D,20230907,000000,51.77,51.8,51.2611,51.58,25048,0
+FDT.US,D,20230908,000000,51.53,51.93,51.28,51.66,26606,0
+FDT.US,D,20230911,000000,51.94,52.19,51.6443,51.91,14946,0
+FDT.US,D,20230912,000000,51.64,51.91,51.3361,51.84,90308,0
+FDT.US,D,20230913,000000,51.71,51.88,51.44,51.525,16767,0
+FDT.US,D,20230914,000000,52.1,52.5499,51.8362,52.27,13990,0
+FDT.US,D,20230915,000000,52.52,52.76,51.94,52.38,32699,0
+FDT.US,D,20230918,000000,52.48,52.48,51.9303,52.31,22968,0
+FDT.US,D,20230919,000000,52.42,52.9099,51.72,52.3,24972,0
+FDT.US,D,20230920,000000,52.65,52.94,52.24,52.24,18869,0
+FDT.US,D,20230921,000000,51.69,51.9,51.33,51.33,24435,0
+FDT.US,D,20230922,000000,51.42,51.5,51.02,51.13,23113,0
+FDT.US,D,20230925,000000,50.68,50.9862,50.54,50.84,22537,0
+FDT.US,D,20230926,000000,50.44,50.53,50.0184,50.1105,28012,0
+FDT.US,D,20230927,000000,50.41,50.41,49.7525,50.21,36819,0
+FDT.US,D,20230928,000000,50.2,50.8,49.9815,50.73,71319,0
+FDT.US,D,20230929,000000,51.11,51.12,50.1822,50.24,42824,0
+FDT.US,D,20231002,000000,50.04,50.04,49.17,49.48,51754,0
+FDT.US,D,20231003,000000,48.99,48.99,48.4,48.5,64971,0
+FDT.US,D,20231004,000000,48.33,48.33,47.53,48.11,86486,0
+FDT.US,D,20231005,000000,48.35,48.5826,47.8457,48.38,63690,0
+FDT.US,D,20231006,000000,48.19,49.2199,47.972,48.92,51376,0
+FDT.US,D,20231009,000000,48.54,49.12,48.36,48.97,24192,0
+FDT.US,D,20231010,000000,49.44,49.9325,49.29,49.62,62030,0
+FDT.US,D,20231011,000000,49.83,49.89,49.26,49.84,53065,0
+FDT.US,D,20231012,000000,49.83,49.83,49,49.37,12129,0
+FDT.US,D,20231013,000000,49.28,49.3588,48.5901,48.98,37955,0
+FDT.US,D,20231016,000000,49.25,50.1299,49.0851,49.49,20330,0
+FDT.US,D,20231017,000000,48.97,49.9867,48.94,49.28,18929,0
+FDT.US,D,20231018,000000,49.09,49.175,48.5901,48.665,19215,0
+FDT.US,D,20231019,000000,48.49,48.91,48.0878,48.17,66736,0
+FDT.US,D,20231020,000000,48.08,48.5158,47.75,47.78,166767,0
+FDT.US,D,20231023,000000,47.62,47.875,47.2805,47.62,45489,0
+FDT.US,D,20231024,000000,47.76,47.93,47.2272,47.93,40291,0
+FDT.US,D,20231025,000000,47.71,47.84,47.1701,47.47,28251,0
+FDT.US,D,20231026,000000,47.36,47.45,46.9,47.22,52237,0
+FDT.US,D,20231027,000000,47.64,47.64,47.0101,47.29,23191,0
+FDT.US,D,20231030,000000,47.66,47.76,47.35,47.72,17536,0
+FDT.US,D,20231031,000000,47.7,47.98,47.53,47.84,16226,0
+FDT.US,D,20231101,000000,48.06,48.84,47.8901,48.54,260694,0
+FDT.US,D,20231102,000000,49.05,49.315,48.8826,49.3,46512,0
+FDT.US,D,20231103,000000,49.83,50.14,49.6101,49.89,97029,0
+FDT.US,D,20231106,000000,50.11,50.11,49.65,49.77,32140,0
+FDT.US,D,20231107,000000,49.19,49.35,48.8401,49.09,29536,0
+FDT.US,D,20231108,000000,48.73,48.76,48.2101,48.53,89866,0
+FDT.US,D,20231109,000000,49.03,49.43,48.3503,48.72,203043,0
+FDT.US,D,20231110,000000,48.73,49.18,48.1001,49.09,116769,0
+FDT.US,D,20231113,000000,48.89,49.3388,48.89,49.16,54443,0
+FDT.US,D,20231114,000000,49.97,50.54,49.97,50.47,29823,0
+FDT.US,D,20231115,000000,50.27,50.8288,50.0314,50.09,31831,0
+FDT.US,D,20231116,000000,50.03,50.5826,49.5162,50.04,34646,0
+FDT.US,D,20231117,000000,50.56,50.9699,49.862,50.92,44899,0
+FDT.US,D,20231120,000000,49.8,51.3359,49.8,50.99,26957,0
+FDT.US,D,20231121,000000,50.88,50.9,50.225,50.61,23395,0
+FDT.US,D,20231122,000000,50.62,50.7399,50.4447,50.73,32751,0
+FDT.US,D,20231124,000000,50.94,51.16,50.9337,51.14,23718,0
+FDT.US,D,20231127,000000,51.01,51.18,50.94,51.11,13074,0
+FDT.US,D,20231128,000000,51.17,51.4699,50.755,51.35,21042,0
+FDT.US,D,20231129,000000,51.3,51.5,51.165,51.26,46728,0
+FDT.US,D,20231130,000000,51.34,51.43,51.155,51.16,16892,0
+FDT.US,D,20231201,000000,51.23,51.87,51.22,51.79,43996,0
+FDT.US,D,20231204,000000,51.19,51.5,50.87,51.17,48998,0
+FDT.US,D,20231205,000000,50.98,51.16,50.77,50.95,18206,0
+FDT.US,D,20231206,000000,51.32,51.48,50.875,50.91,63415,0
+FDT.US,D,20231207,000000,51,51.4531,50.9,51.19,37874,0
+FDT.US,D,20231208,000000,50.87,51.32,50.87,51.15,28038,0
+FDT.US,D,20231211,000000,51.26,51.4564,51.26,51.34,65304,0
+FDT.US,D,20231212,000000,51.23,51.3451,51.02,51.23,18470,0
+FDT.US,D,20231213,000000,51.09,52.09,50.84,51.91,32271,0
+FDT.US,D,20231214,000000,52.02,52.3239,51.335,52.15,22572,0
+FDT.US,D,20231215,000000,51.88,51.98,51.57,51.69,110928,0
+FDT.US,D,20231218,000000,51.94,52.0199,51.7608,51.84,36172,0
+FDT.US,D,20231219,000000,52.13,52.36,52.13,52.35,28926,0
+FDT.US,D,20231220,000000,52.52,52.6656,51.95,52.01,13786,0
+FDT.US,D,20231221,000000,52.5,52.8,52.45,52.8,46324,0
+FDT.US,D,20231222,000000,52.2,52.3,52.005,52.1,14552,0
+FDT.US,D,20231226,000000,52,52.39,51.89,52.125,16202,0
+FDT.US,D,20231227,000000,52.31,52.5799,52.24,52.5,122045,0
+FDT.US,D,20231228,000000,52.52,52.7,52.395,52.48,37653,0
+FDT.US,D,20231229,000000,52.51,52.63,52.3491,52.51,37248,0
+FDT.US,D,20240102,000000,52.11,52.375,51.96,52.1,70167,0
+FDT.US,D,20240103,000000,51.44,52.01,51.375,51.57,36852,0
+FDT.US,D,20240104,000000,51.96,52.55,51.91,51.91,37345,0
+FDT.US,D,20240105,000000,52.12,52.66,52.06,52.17,119207,0
+FDT.US,D,20240108,000000,52.27,52.7601,52.11,52.52,111794,0
+FDT.US,D,20240109,000000,52.12,52.13,51.83,52.01,61675,0
+FDT.US,D,20240110,000000,52.13,52.27,51.8,52.15,30147,0
+FDT.US,D,20240111,000000,52.34,52.4099,51.7806,52.18,23978,0
+FDT.US,D,20240112,000000,52.5,52.64,52.2508,52.27,49186,0
+FDT.US,D,20240116,000000,51.88,51.9426,51.39,51.64,60358,0
+FDT.US,D,20240117,000000,50.79,51.055,50.6801,50.91,19132,0
+FDT.US,D,20240118,000000,51.16,51.4044,51.0414,51.34,24100,0
+FDT.US,D,20240119,000000,51.18,51.71,50.9607,51.47,36057,0
+FDT.US,D,20240122,000000,51.58,51.74,51.52,51.52,32183,0
+FDT.US,D,20240123,000000,51.38,51.56,51.2004,51.42,13045,0
+FDT.US,D,20240124,000000,52.03,52.11,51.7201,51.75,21192,0
+FDT.US,D,20240125,000000,51.92,52.02,51.5956,52.01,19043,0
+FDT.US,D,20240126,000000,51.92,52.05,51.84,51.87,22796,0
+FDT.US,D,20240129,000000,51.99,52.25,51.85,52.24,47242,0
+FDT.US,D,20240130,000000,52.07,52.2293,51.92,52.13,20176,0
+FDT.US,D,20240131,000000,52.54,52.76,51.8365,52.145,18772,0
+FDT.US,D,20240201,000000,52.45,52.76,52.2058,52.66,49269,0
+FDT.US,D,20240202,000000,52.39,52.62,52.1301,52.49,23216,0
+FDT.US,D,20240205,000000,52.12,52.38,51.75,51.99,18750,0
+FDT.US,D,20240206,000000,52.1,52.36,52.05,52.36,34547,0
+FDT.US,D,20240207,000000,52.52,52.64,52.19,52.56,45941,0
+FDT.US,D,20240208,000000,52.12,52.12,51.7623,51.97,25748,0
+FDT.US,D,20240209,000000,51.98,52.26,51.7438,52.11,28872,0
+FDT.US,D,20240212,000000,52.16,52.67,52.16,52.52,38771,0
+FDT.US,D,20240213,000000,51.755,51.8424,51.1904,51.5,29381,0
+FDT.US,D,20240214,000000,51.83,52.05,51.6851,52.0108,42129,0
+FDT.US,D,20240215,000000,52.04,52.6176,52.04,52.48,16058,0
+FDT.US,D,20240216,000000,52.65,52.94,52.5901,52.84,13324,0
+FDT.US,D,20240220,000000,53.03,53.19,52.4101,52.95,19614,0
+FDT.US,D,20240221,000000,52.91,53.1,52.63,53.01,29457,0
+FDT.US,D,20240222,000000,53.58,53.805,53.34,53.62,20524,0
+FDT.US,D,20240223,000000,53.65,54.14,53.6457,53.8744,42786,0
+FDT.US,D,20240226,000000,53.65,53.65,53.3431,53.5413,24138,0
+FDT.US,D,20240227,000000,53.57,53.7817,53.3267,53.5441,20581,0
+FDT.US,D,20240228,000000,53.62,53.69,53.1449,53.67,22888,0
+FDT.US,D,20240229,000000,53.86,53.89,53.1601,53.71,16689,0
+FDT.US,D,20240301,000000,54.06,54.5099,53.94,54.27,18412,0
+FDT.US,D,20240304,000000,54.12,54.1999,53.6166,53.98,19781,0
+FDT.US,D,20240305,000000,54.17,54.35,53.8316,54.05,12911,0
+FDT.US,D,20240306,000000,54.95,55.35,54.7592,54.84,22737,0
+FDT.US,D,20240307,000000,55.05,55.25,54.75,55.12,15582,0
+FDT.US,D,20240308,000000,55.56,56.0599,55.1101,55.2,13864,0
+FDT.US,D,20240311,000000,54.69,54.905,54.3616,54.7,47269,0
+FDT.US,D,20240312,000000,54.82,55.03,54.495,54.92,25888,0
+FDT.US,D,20240313,000000,54.87,55.1599,54.841,54.95,22541,0
+FDT.US,D,20240314,000000,55.35,55.35,54.87,54.97,9710,0
+FDT.US,D,20240315,000000,55.21,55.33,55.05,55.23,10951,0
+FDT.US,D,20240318,000000,55.36,55.43,55.2,55.23,18696,0
+FDT.US,D,20240319,000000,55.26,55.6,55.2112,55.42,11852,0
+FDT.US,D,20240320,000000,55.38,56.03,55.1714,55.97,23554,0
+FDT.US,D,20240321,000000,55.97,56.26,55.88,55.98,23363,0
+FDT.US,D,20240322,000000,55.99,56.385,55.659,55.75,9907,0
+FDT.US,D,20240325,000000,55.66,55.93,55.6584,55.74,12544,0
+FDT.US,D,20240326,000000,56.12,56.13,55.91,55.91,22901,0
+FDT.US,D,20240327,000000,55.96,56.24,55.9321,56.24,57790,0
+FDT.US,D,20240328,000000,55.61,56.389,55.34,56.12,29933,0
+FDT.US,D,20240401,000000,55.76,55.79,55.22,55.57,57984,0
+FDT.US,D,20240402,000000,55.33,55.4602,55.2497,55.36,14558,0
+FDT.US,D,20240403,000000,55.53,56.02,55.4919,55.92,22567,0
+FDT.US,D,20240404,000000,56.46,56.65,55.68,55.68,18269,0
+FDT.US,D,20240405,000000,55.6,56.3704,55.5551,55.81,72267,0
+FDT.US,D,20240408,000000,56.37,56.62,56.19,56.25,41224,0
+FDT.US,D,20240409,000000,56.43,56.5099,55.6101,56.3,30772,0
+FDT.US,D,20240410,000000,55.53,55.78,55.0636,55.4053,24908,0
+FDT.US,D,20240411,000000,55.76,56.21,55.32,55.63,57041,0
+FDT.US,D,20240412,000000,55.25,55.335,54.86,54.96,19331,0
+FDT.US,D,20240415,000000,55.6,55.8999,54.6401,54.9779,16417,0
+FDT.US,D,20240416,000000,54.13,54.27,53.8,53.86,37666,0
+FDT.US,D,20240417,000000,54.01,54.1507,53.5946,53.71,22381,0
+FDT.US,D,20240418,000000,54.04,54.24,53.83,53.95,15172,0
+FDT.US,D,20240419,000000,53.89,54.25,53.785,53.93,29843,0
+FDT.US,D,20240422,000000,54.17,54.6699,54.145,54.44,20239,0
+FDT.US,D,20240423,000000,54.53,55.04,54.53,54.94,28083,0
+FDT.US,D,20240424,000000,55.02,55.34,54.65,54.94,48535,0
+FDT.US,D,20240425,000000,54.04,54.58,53.93,54.53,105602,0
+FDT.US,D,20240426,000000,54.92,55.04,54.77,55,16486,0
+FDT.US,D,20240429,000000,55.17,55.3887,55.0401,55.19,54156,0
+FDT.US,D,20240430,000000,55.13,55.7616,54.46,54.58,33326,0
+FDT.US,D,20240501,000000,54.61,55.0848,54.28,54.47,61301,0
+FDT.US,D,20240502,000000,55.04,55.4303,54.7401,55.17,35445,0
+FDT.US,D,20240503,000000,55.65,55.89,55.38,55.58,28940,0
+FDT.US,D,20240506,000000,55.96,56.32,55.67,56.11,14583,0
+FDT.US,D,20240507,000000,56.11,56.3269,55.9101,55.94,31300,0
+FDT.US,D,20240508,000000,55.57,55.96,55.381,55.63,16866,0
+FDT.US,D,20240509,000000,55.75,56.1999,55.7,56.17,10885,0
+FDT.US,D,20240510,000000,56.46,56.67,55.841,56.1,8291,0
+FDT.US,D,20240513,000000,56.225,56.27,56.009,56.11,13986,0
+FDT.US,D,20240514,000000,56.37,56.495,56.16,56.45,11083,0
+FDT.US,D,20240515,000000,56.86,57.07,56.595,57.07,17113,0
+FDT.US,D,20240516,000000,56.86,57.1699,56.53,56.57,20082,0
+FDT.US,D,20240517,000000,56.81,57.0399,56.51,56.87,21195,0
+FDT.US,D,20240520,000000,57.27,57.43,56.8901,57.2,14713,0
+FDT.US,D,20240521,000000,57.09,57.1499,56.7001,57.12,16601,0
+FDT.US,D,20240522,000000,56.77,56.77,56.23,56.2703,15205,0
+FDT.US,D,20240523,000000,56.85,56.85,55.6659,55.94,13940,0
+FDT.US,D,20240524,000000,56.53,57.0199,56.53,56.79,14577,0
+FDT.US,D,20240528,000000,57.53,57.815,57.3,57.38,13563,0
+FDT.US,D,20240529,000000,56.44,56.69,56.1108,56.315,21518,0
+FDT.US,D,20240530,000000,56.71,56.9985,56.3768,56.555,19078,0
+FDT.US,D,20240531,000000,57.26,57.42,56.87,57.42,13749,0
+FDT.US,D,20240603,000000,57.68,57.9426,57.33,57.53,21540,0
+FDT.US,D,20240604,000000,57.05,57.12,56.6183,56.74,19356,0
+FDT.US,D,20240605,000000,56.83,57.04,56.3567,56.9,16220,0
+FDT.US,D,20240606,000000,57.02,57.38,56.97,57.34,9293,0
+FDT.US,D,20240607,000000,56.58,56.81,56.4127,56.47,17961,0
+FDT.US,D,20240610,000000,56.58,56.94,56.445,56.83,8738,0
+FDT.US,D,20240611,000000,56.15,56.18,55.6186,55.877,7912,0
+FDT.US,D,20240612,000000,56.82,56.99,56.36,56.36,12020,0
+FDT.US,D,20240613,000000,55.69,55.69,55.19,55.24,11618,0
+FDT.US,D,20240614,000000,54.9,55.0498,54.5074,54.93,12366,0
+FDT.US,D,20240617,000000,54.67,55.18,54.4016,54.86,18237,0
+FDT.US,D,20240618,000000,55.06,55.598,55.06,55.56,15082,0
+FDT.US,D,20240620,000000,55.4,55.5499,55.1371,55.46,13894,0
+FDT.US,D,20240621,000000,55.05,55.09,54.6701,55.09,11920,0
+FDT.US,D,20240624,000000,55.52,55.77,55.4417,55.52,13273,0
+FDT.US,D,20240625,000000,55.62,55.89,55.2601,55.89,34923,0
+FDT.US,D,20240626,000000,55.28,55.4771,55.06,55.16,7937,0
+FDT.US,D,20240627,000000,54.79,54.96,54.5668,54.73,23816,0
+FDT.US,D,20240628,000000,55.11,55.3299,54.8927,55.06,39586,0
+FDT.US,D,20240701,000000,55.64,56.41,55.04,55.31,42002,0
+FDT.US,D,20240702,000000,55.3,55.66,55.1,55.48,145470,0
+FDT.US,D,20240703,000000,56.18,56.38,55.49,56.3,10353,0
+FDT.US,D,20240705,000000,56.77,56.77,56.1504,56.66,10249,0
+FDT.US,D,20240708,000000,56.56,56.675,56.11,56.11,50102,0
+FDT.US,D,20240709,000000,56.03,56.59,55.7843,55.99,26275,0
+FDT.US,D,20240710,000000,56.58,57.04,56.4547,56.59,110437,0
+FDT.US,D,20240711,000000,57.319,57.4436,56.7648,56.9,16240,0
+FDT.US,D,20240712,000000,57.26,57.5,56.7501,57.06,20789,0
+FDT.US,D,20240715,000000,57.22,57.46,56.6,56.9901,14619,0
+FDT.US,D,20240716,000000,56.87,57.43,56.7601,57.42,14037,0
+FDT.US,D,20240717,000000,57.23,57.281,56.89,57.21,17151,0
+FDT.US,D,20240718,000000,57.32,57.33,56.3601,56.76,18346,0
+FDT.US,D,20240719,000000,56.46,56.5999,56.0746,56.3,10227,0
+FDT.US,D,20240722,000000,56.64,56.88,56.14,56.52,17856,0
+FDT.US,D,20240723,000000,56.61,57.73,56.2401,56.43,33308,0
+FDT.US,D,20240724,000000,56.33,56.46,55.75,55.91,37112,0
+FDT.US,D,20240725,000000,55.16,56.115,55.04,55.04,32199,0
+FDT.US,D,20240726,000000,55.6,56.0267,55,55.98,17501,0
+FDT.US,D,20240729,000000,55.95,56.16,55.44,55.94,18865,0
+FDT.US,D,20240730,000000,56.04,56.3687,55.63,55.66,196992,0
+FDT.US,D,20240731,000000,56.77,57.04,56.44,57.04,14228,0
+FDT.US,D,20240801,000000,55.82,55.82,54.18,54.18,14922,0
+FDT.US,D,20240802,000000,53.56,53.56,52.3001,53.1,12808,0
+FDT.US,D,20240805,000000,51.27,51.81,50.47,51.355,31190,0
+FDT.US,D,20240806,000000,51.2,52.055,50.9468,51.8,77989,0
+FDT.US,D,20240807,000000,52.95,53.1499,51.871,52.25,32169,0
+FDT.US,D,20240808,000000,52.78,53.1777,52.21,53,24322,0
+FDT.US,D,20240809,000000,52.93,53.2899,52.8,53.25,16459,0
+FDT.US,D,20240812,000000,53.36,53.62,53.2,53.59,22550,0
+FDT.US,D,20240813,000000,53.95,54.4,53.6577,54.32,17146,0
+FDT.US,D,20240814,000000,54.9186,54.9186,54.033,54.75,15967,0
+FDT.US,D,20240815,000000,55.28,55.65,55.19,55.52,17302,0
+FDT.US,D,20240816,000000,55.61,56.08,55.5,55.89,23808,0
+FDT.US,D,20240819,000000,56.14,56.6524,56.13,56.45,17627,0
+FDT.US,D,20240820,000000,56.38,56.38,56.0791,56.23,51589,0
+FDT.US,D,20240821,000000,56.56,56.7179,56.29,56.57,19607,0
+FDT.US,D,20240822,000000,56.69,56.69,55.91,56.23,12525,0
+FDT.US,D,20240823,000000,56.77,58,56.77,57.37,5893,0
+FDT.US,D,20240826,000000,57.21,57.3899,56.83,56.83,51201,0
+FDT.US,D,20240827,000000,57.17,57.4259,56.99,57.25,17068,0
+FDT.US,D,20240828,000000,57.16,57.2237,56.56,56.9027,10039,0
+FDT.US,D,20240829,000000,57.17,57.373,56.82,57.06,34062,0
+FDT.US,D,20240830,000000,57.41,57.53,56.9,57.29,7788,0
+FDT.US,D,20240903,000000,56.9,56.9,56.135,56.29,9749,0
+FDT.US,D,20240904,000000,55.77,56.21,55.7501,55.97,17580,0
+FDT.US,D,20240905,000000,56.22,56.3,55.81,56.3,13693,0
+FDT.US,D,20240906,000000,55.78,55.9351,54.53,54.64,16854,0
+FDT.US,D,20240909,000000,55.3,55.68,55.2,55.53,9257,0
+FDT.US,D,20240910,000000,55.14,55.14,54.4754,54.79,15855,0
+FDT.US,D,20240911,000000,54.86,55.35,54.210428,55.1654,16893,0
+FDT.US,D,20240912,000000,55.18,55.94,55.1,55.94,16739,0
+FDT.US,D,20240913,000000,56.21,56.4334,56.07,56.09,10735,0
+FDT.US,D,20240916,000000,56.39,56.78,56.13,56.78,16047,0
+FDT.US,D,20240917,000000,56.62,56.8599,56.32,56.4,23744,0
+FDT.US,D,20240918,000000,56.55,57.06,56.12,56.63,17081,0
+FDT.US,D,20240919,000000,57.64,57.97,57.31,57.73,8592,0
+FDT.US,D,20240920,000000,57.225,57.61,57.154,57.54,11273,0
+FDT.US,D,20240923,000000,57.49,57.71,57.38,57.46,12414,0
+FDT.US,D,20240924,000000,57.76,57.9,57.62,57.9,12288,0
+FDT.US,D,20240925,000000,57.91,57.92,57.3,57.3,20199,0
+FDT.US,D,20240926,000000,58.48,58.85,58.2952,58.76,14308,0
+FDT.US,D,20240927,000000,58.26,58.9499,57.7705,58.17,26813,0
+FDT.US,D,20240930,000000,58.28,58.28,57.67,57.67,27051,0
+FDT.US,D,20241001,000000,58.04,58.04,57.37,57.65,105005,0
+FDT.US,D,20241002,000000,57.46,57.69,57.35,57.55,12690,0
+FDT.US,D,20241003,000000,56.96,57.2099,56.8101,57,11219,0
+FDT.US,D,20241004,000000,57.45,57.72,57.37,57.72,19580,0
+FDT.US,D,20241007,000000,57.48,57.65,57.05,57.24,23213,0
+FDT.US,D,20241008,000000,57.41,57.41,57.09,57.26,17533,0
+FDT.US,D,20241009,000000,56.84,57.2707,56.7801,56.96,9371,0
+FDT.US,D,20241010,000000,57.49,57.49,55.59,57.16,30290,0
+FDT.US,D,20241011,000000,57.16,57.4696,57.16,57.29,19343,0
+FDT.US,D,20241014,000000,57.13,57.38,57.02,57.205,12116,0
+FDT.US,D,20241015,000000,56.99,57.1499,56.4501,56.47,17919,0
+FDT.US,D,20241016,000000,57,57.27,56.95,57.08,15415,0
+FDT.US,D,20241017,000000,57.16,57.16,56.77,56.77,10205,0
+FDT.US,D,20241018,000000,57.22,57.27,56.87,57.27,10674,0
+FDT.US,D,20241021,000000,56.92,57.0074,56.4,56.52,14258,0
+FDT.US,D,20241022,000000,56.3,56.4699,56.24,56.395,35843,0
+FDT.US,D,20241023,000000,55.8,55.925,55.51,55.7506,21615,0
+FDT.US,D,20241024,000000,56.01,56.18,55.74,56.17,13078,0
+FDT.US,D,20241025,000000,56.13,56.28,55.78,55.87,29682,0
+FDT.US,D,20241028,000000,56.03,56.28,56.03,56.14,15017,0
+FDT.US,D,20241029,000000,56.19,56.3,55.855,56.23,16412,0
+FDT.US,D,20241030,000000,56.04,56.35,56.04,56.14,39636,0
+FDT.US,D,20241031,000000,56.07,57.5568,55.36,55.82,49172,0
+FDT.US,D,20241101,000000,56.06,58.07,55.8,55.8,33667,0
+FDT.US,D,20241104,000000,56.27,56.55,56.0884,56.14,15452,0
+FDT.US,D,20241105,000000,56.47,56.96,56.31,56.93,12238,0
+FDT.US,D,20241106,000000,55.5013,57.24,55.06,57.24,24725,0
+FDT.US,D,20241107,000000,56.91,57.2408,56.86,57.15,20101,0
+FDT.US,D,20241108,000000,56.5,56.695,56.0801,56.35,99009,0
+FDT.US,D,20241111,000000,56.47,56.6,56.3555,56.4174,28899,0
+FDT.US,D,20241112,000000,55.92,56.05,55.1867,55.48,41355,0
+FDT.US,D,20241113,000000,55.45,55.45,55.05,55.32,29212,0
+FDT.US,D,20241114,000000,55.51,55.795,55.1435,55.18,31981,0
+FDT.US,D,20241115,000000,55.31,56.01,55.1001,56.01,36596,0
+FDT.US,D,20241118,000000,55.42,55.94,55.42,55.7,10849,0
+FDT.US,D,20241119,000000,55.39,55.92,55.3452,55.66,18242,0
+FDT.US,D,20241120,000000,55.59,55.73,55.29,55.73,23276,0
+FDT.US,D,20241121,000000,55.7,55.960934,55.6889,55.95,61390,0
+FDT.US,D,20241122,000000,55.66,56.37,55.6301,55.85,16221,0
+FDT.US,D,20241125,000000,56.08,56.1683,55.8004,55.88,11425,0
+FDT.US,D,20241126,000000,55.65,55.81,55.291,55.44,32261,0
+FDT.US,D,20241127,000000,55.63,55.84,55.54,55.6594,18561,0
+FDT.US,D,20241129,000000,55.9,56.4033,55.9,56.4033,8463,0
+FDT.US,D,20241202,000000,56.34,56.56,56.105,56.31,14466,0
+FDT.US,D,20241203,000000,56.57,57.41,56.33,56.59,13630,0
+FDT.US,D,20241204,000000,56.69,56.7697,55.9338,56.6114,16214,0
+FDT.US,D,20241205,000000,56.78,57.0335,56.73,56.81,10034,0
+FDT.US,D,20241206,000000,56.8676,56.8676,56.4301,56.53,17849,0
+FDT.US,D,20241209,000000,56.69,56.8799,56.27,56.27,18859,0
+FDT.US,D,20241210,000000,56.28,56.3,56.0501,56.14,23294,0
+FDT.US,D,20241211,000000,56.38,56.53,56.2129,56.43,14728,0
+FDT.US,D,20241212,000000,56.26,56.47,55.99,56.07,88753,0
+FDT.US,D,20241213,000000,55.33,55.33,55.06,55.17,13047,0
+FDT.US,D,20241216,000000,54.82,54.95,54.74,54.74,22205,0
+FDT.US,D,20241217,000000,54.52,54.5676,54.35,54.35,12635,0
+FDT.US,D,20241218,000000,54.69,54.749,53.26,53.36,30216,0
+FDT.US,D,20241219,000000,53.68,53.74,53.26,53.345,25860,0
+FDT.US,D,20241220,000000,53.04,53.7696,52.93,53.41,33050,0
+FDT.US,D,20241223,000000,53.37,53.69,53.2075,53.64,22455,0
+FDT.US,D,20241224,000000,53.75,53.925,53.75,53.9,8715,0
+FDT.US,D,20241226,000000,54,54.35,54,54.2634,17629,0
+FDT.US,D,20241227,000000,54.1,54.23,53.988,54.1178,9602,0
+FDT.US,D,20241230,000000,53.99,54.21,53.7047,54.04,58544,0
+FDT.US,D,20241231,000000,54.12,54.2099,53.8325,54.08,29063,0
+FDT.US,D,20250102,000000,54.24,54.4473,53.81,54,35374,0
+FDT.US,D,20250103,000000,54.23,54.48,54.0725,54.34,17267,0
+FDT.US,D,20250106,000000,54.82,55.01,54.598431,54.615,50626,0
+FDT.US,D,20250107,000000,54.92,54.9211,54.305,54.42,39764,0
+FDT.US,D,20250108,000000,54.22,54.43,54.08,54.42,25898,0
+FDT.US,D,20250110,000000,53.94,54.13,53.4322,53.51,54458,0
+FDT.US,D,20250113,000000,53.2,53.56,53.2,53.56,84085,0
+FDT.US,D,20250114,000000,53.58,53.76,53.42,53.64,78338,0
+FDT.US,D,20250115,000000,54.48,54.48,54.1505,54.28,77651,0
+FDT.US,D,20250116,000000,54.25,54.35,54.1113,54.15,25099,0
+FDT.US,D,20250117,000000,54.4,54.771367,54.35,54.415,23298,0
+FDT.US,D,20250121,000000,55.03,55.9327,55.02,55.37,29681,0
+FDT.US,D,20250122,000000,55.53,55.53,55.26,55.42,25151,0
+FDT.US,D,20250123,000000,55.4,55.7799,55.38,55.69,15747,0
+FDT.US,D,20250124,000000,55.94,56.19,55.83,56.0089,20313,0
+FDT.US,D,20250127,000000,55.64,55.7631,55.4622,55.6461,50005,0
+FDT.US,D,20250128,000000,55.58,55.7484,55.1301,55.55,117822,0
+FDT.US,D,20250129,000000,55.52,55.79,55.4291,55.57,31973,0
+FDT.US,D,20250130,000000,56.2773,56.49,55.9386,56.18,17998,0
+FDT.US,D,20250131,000000,56.2,56.5002,55.76,55.77,286356,0
+FDT.US,D,20250203,000000,54.81,55.46,54.67,55.235,66231,0
+FDT.US,D,20250204,000000,55.53,56.1,55.53,55.96,13513,0
+FDT.US,D,20250205,000000,56.28,56.7,56.28,56.635,15853,0
+FDT.US,D,20250206,000000,56.91,57.0997,56.86,57.03,23511,0
+FDT.US,D,20250207,000000,57,57.09,56.5499,56.5499,48776,0
+FDT.US,D,20250210,000000,56.84,56.97,56.84,56.91,21148,0
+FDT.US,D,20250211,000000,56.86,57.2728,56.86,57.205,23315,0
+FDT.US,D,20250212,000000,56.72,57.2432,56.61,57.11,48617,0
+FDT.US,D,20250213,000000,57.26,57.74,57.1651,57.63,15829,0
+FDT.US,D,20250214,000000,58,58.1899,57.8101,57.93,21343,0
+FDT.US,D,20250218,000000,58.25,58.4527,58.14,58.34,22444,0
+FDT.US,D,20250219,000000,57.88,57.97,57.66,57.87,18781,0
+FDT.US,D,20250220,000000,58.21,58.2899,57.94,58.26,16449,0
+FDT.US,D,20250221,000000,58.26,58.3892,57.551,57.6384,16605,0
+FDT.US,D,20250224,000000,57.92,58.1258,57.6,57.73,18757,0
+FDT.US,D,20250225,000000,58.37,58.5634,57.9,58.08,21482,0
+FDT.US,D,20250226,000000,58.3,58.71,58.1746,58.21,20267,0
+FDT.US,D,20250227,000000,58.27,58.27,57.71,57.76,21270,0
+FDT.US,D,20250228,000000,57.22,57.64,56.9008,57.64,19430,0
+FDT.US,D,20250303,000000,58.5,58.68,57.1501,57.72,16487,0
+FDT.US,D,20250304,000000,57.45,58.15,56.7436,57.74,24104,0
+FDT.US,D,20250305,000000,58.77,59.598,58.77,59.55,55368,0
+FDT.US,D,20250306,000000,59.41,59.7542,59.12,59.21,26023,0
+FDT.US,D,20250307,000000,59.23,59.9,59.0601,59.74,17284,0
+FDT.US,D,20250310,000000,58.88,59,58.07,58.45,23628,0
+FDT.US,D,20250311,000000,58.44,58.6399,57.77,58.21,47295,0
+FDT.US,D,20250312,000000,58.79,59.04,58.4101,59.02,28720,0
+FDT.US,D,20250313,000000,58.7,58.91,58.565,58.6516,18432,0
+FDT.US,D,20250314,000000,59.23,59.74,59.23,59.74,12300,0
+FDT.US,D,20250317,000000,60.05,60.6379,60.05,60.58,14361,0
+FDT.US,D,20250318,000000,60.3205,60.56,60.18,60.42,10078,0
+FDT.US,D,20250319,000000,60.38,61.0183,60.06,61.01,27672,0
+FDT.US,D,20250320,000000,59.86,60.295,59.85,60.16,29905,0
+FDT.US,D,20250321,000000,59.8,59.9799,59.67,59.77,14087,0
+FDT.US,D,20250324,000000,60.14,60.4669,60.06,60.33,15562,0
+FDT.US,D,20250325,000000,60.57,60.6758,60.452,60.53,108045,0
+FDT.US,D,20250326,000000,60.31,60.4375,59.88,60.17,15818,0
+FDT.US,D,20250327,000000,59.69,59.98,59.4,59.62,90883,0
+FDT.US,D,20250328,000000,59.49,59.49,58.6358,58.68,56298,0
+FDT.US,D,20250331,000000,57.9,58.41,57.72,58.25,28491,0
+FDT.US,D,20250401,000000,58.3,58.6314,58.0791,58.46,42898,0
+FDT.US,D,20250402,000000,58.02,58.6916,58.02,58.6459,37910,0
+FDT.US,D,20250403,000000,57.82,58.052,56.95,57.05,72614,0
+FDT.US,D,20250404,000000,54.96,55.2599,53,53.41,157455,0
+FDT.US,D,20250407,000000,52.07,53.22,51.33,52.2,102707,0
+FDT.US,D,20250408,000000,54.07,54.195,51.75,52.44,38590,0
+FDT.US,D,20250409,000000,52.38,56.61,52.185,55.95,26144,0
+FDT.US,D,20250410,000000,55.62,55.62,54.01,55.18,28512,0
+FDT.US,D,20250411,000000,54.15,57.02,54.15,57.02,18750,0
+FDT.US,D,20250414,000000,57.29,57.89,57.27,57.63,12713,0
+FDT.US,D,20250415,000000,58.09,58.584538,58.09,58.34,53034,0
+FDT.US,D,20250416,000000,58.26,58.7712,58.0163,58.41,122859,0
+FDT.US,D,20250417,000000,58.67,59.0087,58.5766,58.67,19489,0
+FDT.US,D,20250421,000000,58.9,59.46,58.09,58.6272,75292,0
+FDT.US,D,20250422,000000,59.4427,60.04,59.4,59.76,46568,0
+FDT.US,D,20250423,000000,60.31,60.31,59.5401,59.67,23477,0
+FDT.US,D,20250424,000000,59.75,60.4599,59.75,60.37,50541,0
+FDT.US,D,20250425,000000,60.1,60.61,60.0999,60.61,28431,0
+FDT.US,D,20250428,000000,60.67,61.23,60.67,61.1464,10929,0
+FDT.US,D,20250429,000000,61.04,61.4799,61.04,61.2,16892,0
+FDT.US,D,20250430,000000,60.76,61.1127,60.22,61.02,18454,0
+FDT.US,D,20250501,000000,60.78,60.97,60.47,60.47,15812,0
+FDT.US,D,20250502,000000,61.58,61.76,61.4114,61.74,14639,0
+FDT.US,D,20250505,000000,61.78,61.9721,61.6001,61.67,37066,0
+FDT.US,D,20250506,000000,61.72,62.3372,61.72,62.04,20952,0
+FDT.US,D,20250507,000000,61.96,62.2599,61.762,62.06,16930,0
+FDT.US,D,20250508,000000,61.95,62.26,61.84,61.84,24280,0
+FDT.US,D,20250509,000000,62.34,62.5078,62.2105,62.45,17433,0
+FDT.US,D,20250512,000000,62.44,62.44,61.9438,62.08,17574,0
+FDT.US,D,20250513,000000,62.22,62.7699,62.215,62.55,58959,0
+FDT.US,D,20250514,000000,62.87,62.8745,62.42,62.5,23391,0
+FDT.US,D,20250515,000000,63.04,63.39,62.87,63.21,51555,0
+FDT.US,D,20250516,000000,63.34,63.6,63.2798,63.6,23891,0
+FDT.US,D,20250519,000000,63.48,64.08,63.48,64.08,43805,0
+FDT.US,D,20250520,000000,64.03,64.45,64.03,64.45,22606,0
+FDT.US,D,20250521,000000,64.85,65.4491,64.62,64.63,77229,0
+FDT.US,D,20250522,000000,64.45,64.7999,64.22,64.5543,23445,0
+FDT.US,D,20250523,000000,64.08,65.0396,64.08,64.91,16093,0
+FDT.US,D,20250527,000000,66.16,66.16,65.735,65.94,17380,0
+FDT.US,D,20250528,000000,65.72,65.72,63.1,65.47,28605,0
+FDT.US,D,20250529,000000,65.84,66.055,65.059,65.77,10975,0
+FDT.US,D,20250530,000000,65.98,65.98,65.4615,65.48,18527,0
+FDT.US,D,20250602,000000,66.16,66.83,66.12,66.83,38615,0
+FDT.US,D,20250603,000000,66.33,66.6296,66.16,66.5087,27374,0
+FDT.US,D,20250604,000000,67.9,67.9,66.52,66.76,14085,0
+FDT.US,D,20250605,000000,67.72,67.72,66.9762,67.08,13048,0
+FDT.US,D,20250606,000000,67.17,67.23,66.93,67.16,19095,0
+FDT.US,D,20250609,000000,67.06,67.2,66.7247,67.07,13520,0
+FDT.US,D,20250610,000000,67.07,67.18,66.5,66.84,23974,0
+FDT.US,D,20250611,000000,67.15,67.35,66.99,67.05,81971,0
+FDT.US,D,20250612,000000,67.58,67.9,67.5556,67.77,16817,0
+FDT.US,D,20250613,000000,67.07,67.79,67.07,67.5,73320,0
+FDT.US,D,20250616,000000,69.04,69.04,68.13,68.31,22905,0
+FDT.US,D,20250617,000000,68.6,68.6,67.2309,67.54,62675,0
+FDT.US,D,20250618,000000,67.59,68.1,67.4765,67.73,40378,0
+FDT.US,D,20250620,000000,67.52,69.01,67.059,67.16,60229,0
+FDT.US,D,20250623,000000,66.97,69.9598,66.82,67.72,27150,0
+FDT.US,D,20250624,000000,68.29,68.575,68.0189,68.5084,16761,0
+FDT.US,D,20250625,000000,68.28,68.3795,68.0291,68.36,14349,0
+FDT.US,D,20250626,000000,67.94,68.37,67.8569,68.25,51860,0
+FDT.US,D,20250627,000000,69.94,69.94,67.9208,68.28,137028,0
+FDT.US,D,20250630,000000,67.39,68.9437,67.39,68.76,167532,0
+FDT.US,D,20250701,000000,68.47,68.8799,67.95,68.6,116192,0
+FDT.US,D,20250702,000000,69.83,69.83,68.0736,68.91,25063,0
+FDT.US,D,20250703,000000,68.7,69.08,68.16,68.88,32589,0
+FDT.US,D,20250707,000000,68.57,68.6599,67.84,68.09,68281,0
+FDT.US,D,20250708,000000,68.79,69.02,68.5566,68.98,26419,0
+FDT.US,D,20250709,000000,69.29,69.6699,69,69.5,47397,0
+FDT.US,D,20250710,000000,69.56,69.73,69.2472,69.48,22476,0
+FDT.US,D,20250711,000000,69.21,69.3,68.6401,69.03,23653,0
+FDT.US,D,20250714,000000,69.2,69.49,68.76,69.28,25347,0
+FDT.US,D,20250715,000000,69.32,69.32,68.42,68.44,33261,0
+FDT.US,D,20250716,000000,68.59,68.779,68.1706,68.7134,25563,0
+FDT.US,D,20250717,000000,68.6,68.9998,68.2663,68.8658,86695,0
+FDT.US,D,20250718,000000,69.12,69.3399,68.47,68.61,21225,0
+FDT.US,D,20250721,000000,69.06,69.86,69.04,69.39,25481,0
+FDT.US,D,20250722,000000,69.5,70.1,69.1583,69.99,20230,0
+FDT.US,D,20250723,000000,70.76,72.9118,70.545,71.545,105803,0
+FDT.US,D,20250724,000000,71.49,71.55,71.02,71.0316,87853,0
+FDT.US,D,20250725,000000,70.76,74.58,70.44,71.005,31289,0
+FDT.US,D,20250728,000000,70.46,70.46,69.7526,69.85,23995,0
+FDT.US,D,20250729,000000,70.6,71.19,70.062,70.2203,34387,0
+FDT.US,D,20250730,000000,70.17,70.51085,69.5735,69.7208,15689,0
+FDT.US,D,20250731,000000,69.74,69.82,69.423,69.5429,22612,0
+FDT.US,D,20250801,000000,70.54,70.54,69.0194,69.468,31092,0
+FDT.US,D,20250804,000000,71.19,71.19,70.2733,70.53,86346,0
+FDT.US,D,20250805,000000,70.75,70.8,70.34,70.73,59892,0
+FDT.US,D,20250806,000000,71.36,71.7166,71.1529,71.6,25433,0
+FDT.US,D,20250807,000000,72.26,72.3072,71.73,72.14,104721,0
+FDT.US,D,20250808,000000,72.29,72.62,72.29,72.49,61071,0
+FDT.US,D,20250811,000000,72.18,72.4432,71.9901,72.27,31913,0
+FDT.US,D,20250812,000000,72.54,73.23,72.54,73.19,18732,0
+FDT.US,D,20250813,000000,73.42,73.59,73.2851,73.48,36086,0
+FDT.US,D,20250814,000000,73.15,73.54,72.84,73.32,25792,0
+FDT.US,D,20250815,000000,73.56,73.81,73.3336,73.575,25931,0
+FDT.US,D,20250818,000000,73.35,73.6994,73.17,73.55,53004,0
+FDT.US,D,20250819,000000,73.24,73.45,72.7484,72.9668,57424,0
+FDT.US,D,20250820,000000,72.5801,73.0699,72.5801,72.821,44146,0
+FDT.US,D,20250821,000000,72.8,73.035,72.7388,72.8732,26740,0
+FDT.US,D,20250822,000000,73.3,74.35,73.11,74.148,30763,0
+FDT.US,D,20250825,000000,73.81,73.9279,73.2727,73.3364,28090,0
+FDT.US,D,20250826,000000,72.93,73.34,72.83,73.235,24255,0
+FDT.US,D,20250827,000000,72.56,72.93,72.21,72.8688,35288,0
+FDT.US,D,20250828,000000,73.31,73.54,73.085,73.3479,14244,0
+FDT.US,D,20250829,000000,73.05,73.06,72.7332,72.8715,16893,0
+FDT.US,D,20250902,000000,72.14,72.81,71.945,72.7707,62372,0
+FDT.US,D,20250903,000000,72.74,72.97,72.47,72.9,98385,0
+FDT.US,D,20250904,000000,73.08,73.3099,72.845,73.2057,21778,0
+FDT.US,D,20250905,000000,73.95,74.0283,73.3213,73.5695,32151,0
+FDT.US,D,20250908,000000,74.19,74.6436,74.1596,74.48,23445,0
+FDT.US,D,20250909,000000,74.31,74.45,74.21,74.3816,23470,0
+FDT.US,D,20250910,000000,74.85,74.977,74.65,74.7488,35844,0
+FDT.US,D,20250911,000000,75.23,75.83,75.23,75.775,20373,0
+FDT.US,D,20250912,000000,75.32,75.56,75.16,75.41,25976,0
+FDT.US,D,20250915,000000,75.65,76.13,75.65,75.9,20456,0
+FDT.US,D,20250916,000000,76.18,76.1879,75.61,76.0514,49478,0
+FDT.US,D,20250917,000000,75.58,77.04,73.84,75.3,27367,0
+FDT.US,D,20250918,000000,75.08,75.5762,74.8,75.38,66128,0
+FDT.US,D,20250919,000000,75.06,75.35,75.0077,75.275,27510,0
+FDT.US,D,20250922,000000,75.24,75.66,75.0351,75.6,89442,0
+FDT.US,D,20250923,000000,75.7,75.8,75.31,75.4114,31833,0
+FDT.US,D,20250924,000000,75.33,75.5165,75.12,75.2093,40290,0
+FDT.US,D,20250925,000000,74.59,74.59,73.84,74.2533,39788,0
+FDT.US,D,20250926,000000,74.43,74.79,74.4201,74.71,19863,0
+FDT.US,D,20250929,000000,75.21,75.2799,74.88,74.88,83084,0
+FDT.US,D,20250930,000000,75.03,75.41,74.89,75.37,199650,0
+FDT.US,D,20251001,000000,75.57,76.02,75.57,75.8,52796,0
+FDT.US,D,20251002,000000,76.15,76.15,75.28559,75.8522,29341,0
+FDT.US,D,20251003,000000,76.36,76.5399,76.1498,76.335,41809,0
+FDT.US,D,20251006,000000,76.47,76.61,76.3026,76.36,32514,0
+FDT.US,D,20251007,000000,76.18,76.3423,75.52,75.56,47601,0
+FDT.US,D,20251008,000000,75.84,76.2157,75.797,76.14,33295,0
+FDT.US,D,20251009,000000,76.2,76.51,75.2908,75.5358,33703,0
+FDT.US,D,20251010,000000,75.27,75.27,73.5101,73.5906,52821,0
+FDT.US,D,20251013,000000,74.36,74.78,74.22,74.5923,25622,0
+FDT.US,D,20251014,000000,73.87,75.21,73.8,74.7126,27959,0
+FDT.US,D,20251015,000000,75.38,75.685,74.96,75.4073,17953,0
+FDT.US,D,20251016,000000,75.99,76.3652,75.76,75.9963,24947,0
+FDT.US,D,20251017,000000,75.6,75.6199,74.9,75.317,18571,0
+FDT.US,D,20251020,000000,75.84,76.39,75.714,76.2306,15170,0
+FDT.US,D,20251021,000000,75.57,75.57,74.68,74.8096,40571,0
+FDT.US,D,20251022,000000,75.24,75.66,75.05,75.2675,18429,0
+FDT.US,D,20251023,000000,75.67,76.3799,75.67,76.1131,22193,0
+FDT.US,D,20251024,000000,76.6,76.61,76.0266,76.33,15918,0
+FDT.US,D,20251027,000000,77.18,77.2255,76.78,77.0698,22747,0
+FDT.US,D,20251028,000000,76.77,77.429,76.52,77.1021,22119,0
+FDT.US,D,20251029,000000,77.57,77.959,76.7312,77.24,97267,0
+FDT.US,D,20251030,000000,76.72,77.379,76.72,77.12,18743,0
+FDT.US,D,20251031,000000,77.22,77.42,76.64,77.1477,89072,0
+FDT.US,D,20251103,000000,77.27,77.51,77.1801,77.3547,64555,0
+FDT.US,D,20251104,000000,76.61,76.76,75.8301,76.11,35165,0
+FDT.US,D,20251105,000000,76.04,76.7977,76.04,76.6169,60578,0
+FDT.US,D,20251106,000000,76.67,76.935,76.1814,76.4067,27875,0
+FDT.US,D,20251107,000000,76.12,76.58192,75.61,76.48,110150,0
+FDT.US,D,20251110,000000,77.16,78.035,77.16,77.8057,65642,0
+FDT.US,D,20251111,000000,77.67,78.4886,77.4301,77.7357,66247,0
+FDT.US,D,20251112,000000,78.1,78.5999,78.02,78.425,28075,0
+FDT.US,D,20251113,000000,78.91,79,77.62,77.7855,83802,0
+FDT.US,D,20251114,000000,77.48,78.25,76.95,78.0075,34207,0
+FDT.US,D,20251117,000000,77.48,77.88,76.8,77.0739,38698,0
+FDT.US,D,20251118,000000,75.82,76.4287,75.66,76.1264,16678,0
+FDT.US,D,20251119,000000,75.93,76.54,75.71,76.155,21348,0
+FDT.US,D,20251120,000000,76.72,77,74.8942,74.8942,30383,0
+FDT.US,D,20251121,000000,75.17,75.9899,74.6029,75.6105,23742,0
+FDT.US,D,20251124,000000,75.46,76.51,75.46,76.51,26941,0
+FDT.US,D,20251125,000000,76.68,77.2299,75.365,77.11,252233,0
+FDT.US,D,20251126,000000,77.84,78.47,77.31,78.305,330547,0
+FDT.US,D,20251128,000000,78.4,78.8699,78.31,78.665,100598,0
+FDT.US,D,20251201,000000,78.7,78.7,77.96,78.0702,136258,0
+FDT.US,D,20251202,000000,78.59,78.59,77.745,78.1045,125070,0
+FDT.US,D,20251203,000000,78.31,78.6799,78.2177,78.5934,60664,0
+FDT.US,D,20251204,000000,78.8,78.89,78.575,78.7331,58739,0
+FDT.US,D,20251205,000000,80.38,80.38,78.8101,79.0344,58534,0
+FDT.US,D,20251208,000000,79.61,79.66,79.01,79.0738,70802,0
+FDT.US,D,20251209,000000,79.19,79.5499,79,79.3,49903,0
+FDT.US,D,20251210,000000,79.27,80.27,79.21,80.15,49449,0
+FDT.US,D,20251211,000000,80.06,80.63,79.79,80.375,45001,0
+FDT.US,D,20251212,000000,79.54,79.69,78.44,78.7407,40619,0
+FDT.US,D,20251215,000000,79.51,79.51,78.98,79.13,41503,0
+FDT.US,D,20251216,000000,78.65,78.65,78.2,78.4484,43604,0
+FDT.US,D,20251217,000000,78.1,78.4054,77.4625,77.63,36476,0
+FDT.US,D,20251218,000000,78.2,78.53,77.91,78.02,41538,0
+FDT.US,D,20251219,000000,78.57,79.199,78.57,78.85,35163,0
+FDT.US,D,20251222,000000,79.16,79.59,79.16,79.425,43896,0
+FDT.US,D,20251223,000000,79.81,79.91,79.3901,79.82,69872,0
+FDT.US,D,20251224,000000,80.07,80.13,79.805,79.995,21381,0
+FDT.US,D,20251226,000000,79.71,80.02,79.51,79.92,27315,0
+FDT.US,D,20251229,000000,79.77,79.955,79.5001,79.77,53261,0
+FDT.US,D,20251230,000000,80.01,80.32,79.8,79.93,82531,0
+FDT.US,D,20251231,000000,79.84,79.84,79.2601,79.4465,59774,0
+FDT.US,D,20260102,000000,80.13,80.42,79.75,80.42,109947,0
+FDT.US,D,20260105,000000,80.91,81.745,80.78,81.59,109811,0
+FDT.US,D,20260106,000000,81.63,82.06,81.61,81.99,78361,0
+FDT.US,D,20260107,000000,82.11,82.11,81.535,81.87,145204,0
+FDT.US,D,20260108,000000,81.87,82.03,81.54,81.9847,74014,0
+FDT.US,D,20260109,000000,82.56,83.185,82.56,83.09,220393,0
+FDT.US,D,20260112,000000,83.47,83.96,83.3348,83.885,50522,0
+FDT.US,D,20260113,000000,84.02,84.02,83.33,83.56,131432,0
+FDT.US,D,20260114,000000,84.13,84.27,83.73,84.1601,105754,0
+FDT.US,D,20260115,000000,84.56,84.88,84.3,84.365,260906,0
+FDT.US,D,20260116,000000,84.73,84.735,84.051,84.7,61628,0
+FDT.US,D,20260120,000000,84.585,85.05,84.3404,84.6,154982,0
+FDT.US,D,20260121,000000,85.72,86.6627,85.51,86.28,134116,0
+FDT.US,D,20260122,000000,86.49,87,86.25,86.73,60420,0
+FDT.US,D,20260123,000000,86.61,87.52,86.37,87.385,70952,0
+FDT.US,D,20260126,000000,87.94,88.23,87.5163,87.58,106080,0
+FDT.US,D,20260127,000000,88.52,89.26,88.2801,89.11,105687,0
+FDT.US,D,20260128,000000,89.21,89.29,88.45,89.18,111785,0
+FDT.US,D,20260129,000000,90.52,90.56,88.45,89.58,139163,0
+FDT.US,D,20260130,000000,88.58,88.75,87.095,87.3197,76560,0
+FDT.US,D,20260202,000000,86.77,87.34,86.47,87.2175,122390,0
+FDT.US,D,20260203,000000,88.3,89.01,87.93,88.89,94233,0
+FDT.US,D,20260204,000000,90.37,90.37,88.3,89.11,169058,0
+FDT.US,D,20260205,000000,88.03,88.77,87.52,87.63,116677,0
+FDT.US,D,20260206,000000,88.95,90,88.62,90,208496,0
+FDT.US,D,20260209,000000,90.77,92.045,90.6751,92.045,119978,0
+FDT.US,D,20260210,000000,92.56,92.65,92.19,92.4,139425,0
+FDT.US,D,20260211,000000,93.59,93.9999,92.68,93.86,131973,0
+FDT.US,D,20260212,000000,94.33,94.35,92.42,92.705,116329,0
+FDT.US,D,20260213,000000,92.74,93.68,92.04,93.46,466215,0
+FDT.US,D,20260217,000000,92.72,93.13,91.64,92.8097,82858,0
+FDT.US,D,20260218,000000,93.24,93.9,93.09,93.5,283643,0
diff --git a/daily/us/nasdaq etfs/fdts.us.txt b/daily/us/nasdaq etfs/fdts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef51ec8aad619e18827e00a5025e708c98dbcc76
--- /dev/null
+++ b/daily/us/nasdaq etfs/fdts.us.txt	
@@ -0,0 +1,2455 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FDTS.US,D,20120228,000000,24.9634,24.9634,24.9634,24.9634,124.68138756082,0
+FDTS.US,D,20120313,000000,24.5945,24.5945,24.4995,24.4995,3745.5515197575,0
+FDTS.US,D,20120411,000000,23.5455,23.6786,23.5455,23.6786,546.75854381181,0
+FDTS.US,D,20120412,000000,23.8097,24.2001,23.8097,24.2001,3102.7269888086,0
+FDTS.US,D,20120413,000000,23.9839,23.9839,23.9437,23.9437,250.38475370821,0
+FDTS.US,D,20120515,000000,21.3576,21.3654,20.4603,20.8292,99984.253037914,0
+FDTS.US,D,20120516,000000,20.5885,20.5885,20.5885,20.5885,428.20902777037,0
+FDTS.US,D,20120604,000000,20.5728,20.5728,20.5728,20.5728,124.68138756082,0
+FDTS.US,D,20120613,000000,21.1795,21.1795,21.1795,21.1795,300.46170444985,0
+FDTS.US,D,20120615,000000,21.3976,21.3976,21.3976,21.3976,1511.5063295283,0
+FDTS.US,D,20120619,000000,21.84,21.84,21.84,21.84,136.9451305996,0
+FDTS.US,D,20120705,000000,21.8048,21.8048,21.8048,21.8048,254.47266805447,0
+FDTS.US,D,20120706,000000,21.8115,21.8115,21.7431,21.7431,913.64885638832,0
+FDTS.US,D,20120712,000000,21.1795,21.1795,21.1629,21.1629,300.46170444985,0
+FDTS.US,D,20120724,000000,20.657,20.657,20.657,20.657,499.74752882985,0
+FDTS.US,D,20120727,000000,21.6296,21.6677,21.5935,21.6677,1555.4514087506,0
+FDTS.US,D,20120802,000000,20.8693,20.8693,20.8693,20.8693,11715.962516371,0
+FDTS.US,D,20120809,000000,21.4056,21.9897,21.4056,21.933,499.74752882985,0
+FDTS.US,D,20120810,000000,21.9976,21.9976,21.9976,21.9976,569.24207271621,0
+FDTS.US,D,20120813,000000,21.797,21.797,21.7431,21.7431,499.74752882985,0
+FDTS.US,D,20120828,000000,21.8733,22.0622,21.8733,22.0622,270.82432543949,0
+FDTS.US,D,20120917,000000,23.2803,23.2803,23.2001,23.2167,2117.5396313609,0
+FDTS.US,D,20120921,000000,23.386,23.386,23.3792,23.3792,806.34110479909,0
+FDTS.US,D,20120924,000000,23.0983,23.3186,22.7206,23.3186,2086.8802737639,0
+FDTS.US,D,20121002,000000,23.0817,23.0817,23.0817,23.0817,249.36277512165,0
+FDTS.US,D,20121004,000000,23.3635,23.3635,23.3635,23.3635,124.68138756082,0
+FDTS.US,D,20121005,000000,23.525,23.525,23.525,23.525,124.68138756082,0
+FDTS.US,D,20121010,000000,23.1257,23.1257,23.1257,23.1257,124.68138756082,0
+FDTS.US,D,20121017,000000,23.7666,23.7666,23.7666,23.7666,124.68138756082,0
+FDTS.US,D,20121107,000000,23.4114,23.4114,23.4114,23.4114,179.86823123529,0
+FDTS.US,D,20121113,000000,23.0592,23.0592,23.0592,23.0592,168.62646678308,0
+FDTS.US,D,20121204,000000,23.8763,23.8929,23.8693,23.8929,806.34110479909,0
+FDTS.US,D,20121211,000000,24.024,24.0387,24.024,24.0387,909.56094204207,0
+FDTS.US,D,20121212,000000,24.2569,24.2569,24.2246,24.2246,500.76950741642,0
+FDTS.US,D,20121217,000000,24.3048,24.3048,24.1443,24.1443,427.18704918381,0
+FDTS.US,D,20121221,000000,23.9897,24.0543,23.9897,24.0543,498.72555024329,0
+FDTS.US,D,20121224,000000,24.0476,24.0699,24.0328,24.0328,1122.1324880474,0
+FDTS.US,D,20121228,000000,24.2569,24.2813,24.2569,24.2813,2242.2210189217,0
+FDTS.US,D,20130102,000000,24.889,24.9076,24.889,24.9076,249.36277512165,0
+FDTS.US,D,20130104,000000,24.7872,24.8831,24.7872,24.8831,1492.0887363836,0
+FDTS.US,D,20130107,000000,24.8234,24.9076,24.7207,24.9076,2989.2873657,0
+FDTS.US,D,20130108,000000,24.7207,24.752,24.7207,24.7295,747.06634677837,0
+FDTS.US,D,20130111,000000,25.4282,25.4282,25.4282,25.4282,774.65976861561,0
+FDTS.US,D,20130115,000000,25.158,25.158,25.158,25.158,249.36277512165,0
+FDTS.US,D,20130123,000000,25.2041,25.2041,25.1659,25.1659,3235.584205062,0
+FDTS.US,D,20130124,000000,25.158,25.158,25.1307,25.1307,249.36277512165,0
+FDTS.US,D,20130131,000000,25.1629,25.1629,25.1629,25.1629,401.6375845197,0
+FDTS.US,D,20130201,000000,25.3391,25.3391,25.2999,25.2999,4258.5847702127,0
+FDTS.US,D,20130204,000000,25.0661,25.0817,25.0661,25.0817,283.08806847826,0
+FDTS.US,D,20130207,000000,25.2041,25.2041,25.2041,25.2041,454.78047102103,0
+FDTS.US,D,20130208,000000,25.3235,25.3235,25.3235,25.3235,468.06619264637,0
+FDTS.US,D,20130212,000000,25.2667,25.2667,25.252,25.2589,1492.0887363836,0
+FDTS.US,D,20130215,000000,25.2842,25.2842,25.1737,25.1737,498.72555024329,0
+FDTS.US,D,20130219,000000,25.2041,25.5827,25.2041,25.5827,2357.7045992034,0
+FDTS.US,D,20130220,000000,25.3811,25.3811,25.3811,25.3811,3982.6505518404,0
+FDTS.US,D,20130221,000000,25.1229,25.1737,25.0993,25.158,14005.194550275,0
+FDTS.US,D,20130222,000000,25.3087,25.3811,25.3087,25.3811,1790.5064836603,0
+FDTS.US,D,20130228,000000,25.6532,25.6532,25.6532,25.6532,2112.429738428,0
+FDTS.US,D,20130301,000000,25.4761,25.4761,25.4663,25.4663,624.42891639068,0
+FDTS.US,D,20130311,000000,25.4938,25.614,25.478,25.478,2110.3857812549,0
+FDTS.US,D,20130312,000000,25.4868,25.4868,25.4868,25.4868,249.36277512165,0
+FDTS.US,D,20130313,000000,25.5994,25.5994,25.5994,25.5994,376.08811985559,0
+FDTS.US,D,20130318,000000,25.9379,26.1209,25.9379,25.9477,1786.4185693141,0
+FDTS.US,D,20130319,000000,25.9927,26.0807,25.8694,25.9683,7201.8830995174,0
+FDTS.US,D,20130320,000000,26.0945,26.1356,26.0544,26.1199,2003.0780296657,0
+FDTS.US,D,20130321,000000,26.1101,26.1101,26.1023,26.1023,974.96757158217,0
+FDTS.US,D,20130322,000000,26.1737,26.1737,26.1737,26.1737,124.68138756082,0
+FDTS.US,D,20130325,000000,26.0895,26.0895,26.0895,26.0895,141.03304494585,0
+FDTS.US,D,20130327,000000,26.4096,26.4096,26.4096,26.4096,171.69240254277,0
+FDTS.US,D,20130401,000000,25.7246,25.9007,25.7246,25.9007,2503.8475370821,0
+FDTS.US,D,20130404,000000,25.9927,26.0367,25.7314,25.8841,53181.721687623,0
+FDTS.US,D,20130409,000000,25.8459,26.072,25.7383,26.0446,3037.3203592685,0
+FDTS.US,D,20130415,000000,25.8117,25.8117,25.8117,25.8117,2107.3198454952,0
+FDTS.US,D,20130416,000000,25.9927,25.9927,25.9927,25.9927,215.63748176503,0
+FDTS.US,D,20130417,000000,25.6992,25.6992,25.6992,25.6992,141.03304494585,0
+FDTS.US,D,20130418,000000,25.5632,25.5632,25.5162,25.5162,2886.0675284571,0
+FDTS.US,D,20130422,000000,26.2138,26.2138,26.2138,26.2138,141.03304494585,0
+FDTS.US,D,20130424,000000,26.6747,26.6747,26.6747,26.6747,141.03304494585,0
+FDTS.US,D,20130426,000000,26.8381,26.8381,26.8381,26.8381,135.92315201303,0
+FDTS.US,D,20130430,000000,27.2863,27.2863,27.2863,27.2863,130.81325908021,0
+FDTS.US,D,20130501,000000,27.2462,27.2697,26.8636,27.2315,1592.2426378669,0
+FDTS.US,D,20130503,000000,27.5848,27.5848,27.5848,27.5848,135.92315201303,0
+FDTS.US,D,20130509,000000,27.8244,27.8244,27.8244,27.8244,1312.2205051483,0
+FDTS.US,D,20130510,000000,27.4721,27.4721,27.2697,27.2785,11894.808769019,0
+FDTS.US,D,20130513,000000,27.2315,27.2315,27.2315,27.2315,2858.4741066198,0
+FDTS.US,D,20130514,000000,27.2227,27.2227,27.1972,27.1972,3351.0677853438,0
+FDTS.US,D,20130515,000000,27.0358,27.0358,27.0358,27.0358,497.70357165672,0
+FDTS.US,D,20130521,000000,27.3519,27.4889,27.3519,27.4889,3322.45238492,0
+FDTS.US,D,20130523,000000,26.2295,26.2961,26.2295,26.2961,497.70357165672,0
+FDTS.US,D,20130524,000000,26.2295,26.2295,26.206,26.2295,745.02238960524,0
+FDTS.US,D,20130528,000000,26.343,26.343,26.343,26.343,124.68138756082,0
+FDTS.US,D,20130529,000000,26.3205,26.3205,26.0632,26.3205,775.68174720217,0
+FDTS.US,D,20130530,000000,26.255,26.255,26.255,26.255,357.69250529744,0
+FDTS.US,D,20130531,000000,26.1855,26.1855,26.1484,26.1484,248.34079653508,0
+FDTS.US,D,20130603,000000,26.0006,26.0006,25.9359,25.9359,1593.2646164535,0
+FDTS.US,D,20130605,000000,25.9007,25.9007,25.754,25.754,637.71463801601,0
+FDTS.US,D,20130617,000000,25.9604,25.9604,25.9604,25.9604,446.60464232852,0
+FDTS.US,D,20130708,000000,25.3723,25.3723,25.3723,25.3723,760.35206840371,0
+FDTS.US,D,20130710,000000,25.7687,25.7687,25.7687,25.7687,355.64854812432,0
+FDTS.US,D,20130711,000000,26.2245,26.2245,26.2245,26.2245,287.17598282452,0
+FDTS.US,D,20130715,000000,26.2756,26.2756,26.2756,26.2756,1982.6384579344,0
+FDTS.US,D,20130730,000000,26.2002,26.2002,26.2002,26.2002,170.67042395621,0
+FDTS.US,D,20130731,000000,26.1679,26.1679,26.1297,26.1297,503.83544317611,0
+FDTS.US,D,20130802,000000,26.7539,26.7942,26.6737,26.7775,10918.819218851,0
+FDTS.US,D,20130805,000000,26.6659,26.6659,26.6659,26.6659,574.35196564904,0
+FDTS.US,D,20130806,000000,26.8636,26.8782,26.5974,26.8205,3781.3207702872,0
+FDTS.US,D,20130808,000000,26.803,26.803,26.803,26.803,616.25308769816,0
+FDTS.US,D,20130814,000000,26.6229,26.6229,26.6229,26.6229,392.43977724062,0
+FDTS.US,D,20130821,000000,26.3176,26.3792,26.3176,26.3792,4431.299151342,0
+FDTS.US,D,20130822,000000,26.5847,26.6581,26.3332,26.3548,5902.9483159944,0
+FDTS.US,D,20130823,000000,26.5632,26.6737,26.5534,26.5534,2953.5181151703,0
+FDTS.US,D,20130828,000000,26.3097,26.3097,26.0093,26.0093,41099.890837263,0
+FDTS.US,D,20130829,000000,26.3097,26.3097,26.0563,26.1757,10086.928649388,0
+FDTS.US,D,20130830,000000,26.0152,26.0309,25.8018,25.8684,14211.634224761,0
+FDTS.US,D,20130903,000000,26.3362,26.7344,26.0983,26.3205,15502.393179591,0
+FDTS.US,D,20130904,000000,26.4174,26.8244,26.4174,26.6688,7014.8610181761,0
+FDTS.US,D,20130905,000000,26.843,26.843,26.6365,26.7344,1352.0776700244,0
+FDTS.US,D,20130909,000000,27.5035,27.5485,27.3489,27.5182,23992.991276767,0
+FDTS.US,D,20130910,000000,27.8489,27.8489,27.71,27.7844,9598.4228850102,0
+FDTS.US,D,20130911,000000,27.9086,27.9086,27.6737,27.8763,9304.0930520798,0
+FDTS.US,D,20130912,000000,27.9252,27.9566,27.712,27.7784,3448.1557510673,0
+FDTS.US,D,20130913,000000,28.0055,28.0055,28.0055,28.0055,431.27496353006,0
+FDTS.US,D,20130917,000000,28.3313,28.3381,28.1347,28.2335,4468.0903804584,0
+FDTS.US,D,20130918,000000,28.3636,29.1034,28.3225,29.1034,16033.822044604,0
+FDTS.US,D,20130919,000000,28.9517,29.0553,28.8539,29.0398,1891.6823637302,0
+FDTS.US,D,20130920,000000,28.8539,28.8539,28.6298,28.6962,3807.8922135379,0
+FDTS.US,D,20130924,000000,28.575,28.575,28.575,28.575,123.65940897426,0
+FDTS.US,D,20130925,000000,28.5016,28.5016,28.5016,28.5016,123.65940897426,0
+FDTS.US,D,20130926,000000,28.8371,28.8371,28.8371,28.8371,284.11004706483,0
+FDTS.US,D,20131001,000000,28.8371,28.8371,28.8371,28.8371,454.78047102103,0
+FDTS.US,D,20131004,000000,28.6228,28.7443,28.6228,28.7129,3807.8922135379,0
+FDTS.US,D,20131007,000000,28.6571,28.6571,28.4017,28.4017,659.17618833386,0
+FDTS.US,D,20131008,000000,28.6093,28.6093,28.3538,28.3538,5505.398645821,0
+FDTS.US,D,20131010,000000,28.9095,28.9095,28.8744,28.8744,1469.6052074792,0
+FDTS.US,D,20131014,000000,28.9722,29.032,28.7863,28.9908,2029.6494729163,0
+FDTS.US,D,20131016,000000,29.1454,29.1454,28.9517,28.9517,983.14340027469,0
+FDTS.US,D,20131017,000000,29.2863,29.2863,29.2022,29.2188,737.86853949929,0
+FDTS.US,D,20131018,000000,29.7414,29.7873,29.7414,29.7472,1350.0337128512,0
+FDTS.US,D,20131021,000000,29.8538,29.8852,29.7237,29.7638,18359.845307625,0
+FDTS.US,D,20131022,000000,29.8264,29.8264,29.8264,29.8264,1120.0885308743,0
+FDTS.US,D,20131023,000000,29.8264,29.8264,29.8264,29.8264,369.95624833622,0
+FDTS.US,D,20131024,000000,30.2119,30.2119,30.0897,30.0897,1094.5390662101,0
+FDTS.US,D,20131025,000000,29.9918,30.0074,29.934,29.934,759.33008981714,0
+FDTS.US,D,20131030,000000,30.0074,30.0074,30.0074,30.0074,123.65940897426,0
+FDTS.US,D,20131031,000000,29.6758,29.6758,29.6758,29.6758,123.65940897426,0
+FDTS.US,D,20131101,000000,29.4693,29.4772,29.4693,29.4772,246.29683936196,0
+FDTS.US,D,20131105,000000,29.7873,29.7873,29.7873,29.7873,246.29683936196,0
+FDTS.US,D,20131106,000000,29.9428,29.9428,29.9428,29.9428,332.14304063334,0
+FDTS.US,D,20131107,000000,29.5271,29.5271,29.3098,29.3098,550.84645815806,0
+FDTS.US,D,20131108,000000,29.5437,29.5437,29.5437,29.5437,123.65940897426,0
+FDTS.US,D,20131111,000000,29.3245,29.3245,29.2677,29.2677,1124.1764452205,0
+FDTS.US,D,20131112,000000,29.3715,29.3715,29.3333,29.3333,833.93452663633,0
+FDTS.US,D,20131113,000000,29.2677,29.2766,29.2335,29.2335,6206.4759562039,0
+FDTS.US,D,20131114,000000,29.6014,29.7061,29.5437,29.6904,2118.5616099474,0
+FDTS.US,D,20131115,000000,29.8852,29.9087,29.8538,29.9087,1963.2208647897,0
+FDTS.US,D,20131118,000000,29.9508,29.9918,29.9508,29.9918,737.86853949929,0
+FDTS.US,D,20131119,000000,29.845,29.8714,29.7061,29.7472,10543.753077582,0
+FDTS.US,D,20131120,000000,29.7873,29.7873,29.7149,29.7149,1381.7150490347,0
+FDTS.US,D,20131121,000000,29.5193,29.6171,29.3715,29.5867,14099.216580239,0
+FDTS.US,D,20131122,000000,29.5349,29.6014,29.5349,29.5779,1136.4401882593,0
+FDTS.US,D,20131126,000000,29.5349,29.5681,29.5349,29.5681,2707.2212758084,0
+FDTS.US,D,20131127,000000,29.6601,29.6601,29.6601,29.6601,123.65940897426,0
+FDTS.US,D,20131129,000000,29.756,29.7716,29.7414,29.7472,5496.2008385419,0
+FDTS.US,D,20131202,000000,30.0398,30.0398,29.4038,29.6904,2333.1771131259,0
+FDTS.US,D,20131203,000000,29.4125,29.4125,29.4125,29.4125,1010.7368221119,0
+FDTS.US,D,20131204,000000,29.2188,29.2266,29.2188,29.2266,462.95629971355,0
+FDTS.US,D,20131205,000000,29.1768,29.1866,29.1288,29.1288,980.07746451499,0
+FDTS.US,D,20131206,000000,29.3881,29.3959,29.3783,29.3959,3070.0236740386,0
+FDTS.US,D,20131209,000000,29.4213,29.4213,29.3636,29.3715,1350.0337128512,0
+FDTS.US,D,20131210,000000,29.3715,29.3715,29.3715,29.3715,501.79148600298,0
+FDTS.US,D,20131211,000000,29.1454,29.163,29.1376,29.1376,1595.3085736266,0
+FDTS.US,D,20131212,000000,29.0222,29.0222,29.0222,29.0222,246.29683936196,0
+FDTS.US,D,20131213,000000,29.0789,29.0789,29.0622,29.0622,467.0442140598,0
+FDTS.US,D,20131216,000000,29.0868,29.1288,29.0868,29.1288,765.46196133653,0
+FDTS.US,D,20131218,000000,29.3049,29.4067,29.0798,29.3607,5002.5851812314,0
+FDTS.US,D,20131219,000000,29.072,29.072,28.9839,29.033,2669.4080681055,0
+FDTS.US,D,20131220,000000,29.1307,29.2041,29.1307,29.1738,2529.3970017462,0
+FDTS.US,D,20131223,000000,29.3989,29.4154,29.2041,29.2041,760.35206840371,0
+FDTS.US,D,20131224,000000,29.3285,29.3285,29.3285,29.3285,184.97812416811,0
+FDTS.US,D,20131226,000000,29.4233,29.7863,29.4233,29.761,4393.4859436392,0
+FDTS.US,D,20131227,000000,30.0222,30.0319,29.9811,30.0319,2921.8367789869,0
+FDTS.US,D,20131230,000000,30.2375,30.2375,30.2375,30.2375,1118.0445737011,0
+FDTS.US,D,20140102,000000,30.0319,30.0319,29.9898,29.9898,995.40714331346,0
+FDTS.US,D,20140103,000000,30.0887,30.0887,30.0887,30.0887,367.91229116309,0
+FDTS.US,D,20140106,000000,30.2805,30.2805,30.2217,30.2217,588.65966586094,0
+FDTS.US,D,20140107,000000,30.2463,30.3265,30.2463,30.3265,432.29694211662,0
+FDTS.US,D,20140108,000000,30.4576,30.4576,30.3432,30.4243,1603.4844023191,0
+FDTS.US,D,20140109,000000,30.4156,30.4156,30.3763,30.3763,1874.3087277586,0
+FDTS.US,D,20140110,000000,30.6954,30.8275,30.6954,30.8275,999.49505765971,0
+FDTS.US,D,20140113,000000,30.85,30.85,30.6396,30.6396,763.4180041634,0
+FDTS.US,D,20140114,000000,30.6856,30.804,30.6856,30.7873,814.51693349161,0
+FDTS.US,D,20140115,000000,30.8568,30.8921,30.8568,30.8921,554.93437250431,0
+FDTS.US,D,20140116,000000,30.8656,30.8656,30.7697,30.804,1953.001078924,0
+FDTS.US,D,20140117,000000,30.9399,30.9487,30.7619,30.8656,2289.2320339036,0
+FDTS.US,D,20140121,000000,30.9733,30.9733,30.9585,30.9655,9750.6976944082,0
+FDTS.US,D,20140122,000000,31.1367,31.1367,31.0241,31.0877,3461.4414726927,0
+FDTS.US,D,20140123,000000,30.9733,30.9733,30.3509,30.6728,18499.856373984,0
+FDTS.US,D,20140124,000000,30.3999,30.3999,30.1729,30.1729,2661.232239413,0
+FDTS.US,D,20140127,000000,30.0319,30.0319,29.623,29.8695,2445.594757648,0
+FDTS.US,D,20140128,000000,30.0555,30.0965,29.9811,29.9811,2918.7708432272,0
+FDTS.US,D,20140129,000000,30.1317,30.3108,30.1317,30.1317,7713.894371386,0
+FDTS.US,D,20140130,000000,30.1131,30.1729,30.0222,30.0965,2980.089558421,0
+FDTS.US,D,20140131,000000,29.623,29.7922,29.623,29.7922,952.48404267776,0
+FDTS.US,D,20140203,000000,29.7775,29.7775,27.0984,28.9596,4080.7604961506,0
+FDTS.US,D,20140204,000000,28.6005,29.0798,28.6005,29.072,2228.9352972963,0
+FDTS.US,D,20140205,000000,28.9105,29.0886,28.9105,29.0886,545.73656522525,0
+FDTS.US,D,20140207,000000,29.761,29.761,29.761,29.761,370.97822692278,0
+FDTS.US,D,20140210,000000,30.0477,30.0555,29.933,29.933,2422.089250157,0
+FDTS.US,D,20140211,000000,30.3852,30.3852,30.3509,30.3509,722.53886070083,0
+FDTS.US,D,20140212,000000,30.5094,30.5094,30.3265,30.3353,1119.0665522878,0
+FDTS.US,D,20140213,000000,30.2129,30.4156,30.2061,30.4156,3416.4744148839,0
+FDTS.US,D,20140214,000000,30.4077,30.5163,30.4077,30.5094,3748.6174555172,0
+FDTS.US,D,20140218,000000,30.623,30.623,30.5799,30.6142,2536.5508518521,0
+FDTS.US,D,20140219,000000,30.5643,30.571,30.3108,30.3108,3204.9248474651,0
+FDTS.US,D,20140220,000000,30.2375,30.3911,30.1895,30.3911,2444.5727790613,0
+FDTS.US,D,20140221,000000,30.5094,30.5163,30.4399,30.4488,3589.1887960132,0
+FDTS.US,D,20140224,000000,30.8363,30.8656,30.7697,30.7697,3797.6724276723,0
+FDTS.US,D,20140225,000000,30.571,30.5966,30.571,30.5966,7576.9492407864,0
+FDTS.US,D,20140226,000000,30.3597,30.3597,30.3509,30.3509,642.82453094883,0
+FDTS.US,D,20140227,000000,30.5643,30.5896,30.5643,30.5896,260.60453957385,0
+FDTS.US,D,20140228,000000,30.8275,30.8275,30.7042,30.7443,1353.0996486109,0
+FDTS.US,D,20140303,000000,29.9498,29.9576,29.9498,29.9576,463.97827830011,0
+FDTS.US,D,20140304,000000,30.7443,31.122,30.7443,31.122,1346.9677770915,0
+FDTS.US,D,20140307,000000,30.9821,31.0085,30.9821,31.0085,2325.0012844333,0
+FDTS.US,D,20140311,000000,31.0329,31.0329,30.8216,30.8275,16836.075235057,0
+FDTS.US,D,20140312,000000,30.6954,30.713,30.6954,30.7042,734.8026037396,0
+FDTS.US,D,20140313,000000,30.3509,30.3852,30.3177,30.3432,749.1103039515,0
+FDTS.US,D,20140318,000000,30.4321,30.713,30.4321,30.6954,3486.9909373568,0
+FDTS.US,D,20140319,000000,30.6396,30.6396,30.2375,30.2619,6754.2564786023,0
+FDTS.US,D,20140320,000000,29.9752,29.9752,29.3049,29.3049,7157.9380202951,0
+FDTS.US,D,20140321,000000,30.1131,30.122,29.9077,29.9252,5828.3438791752,0
+FDTS.US,D,20140324,000000,29.9898,30.0555,29.8607,29.9498,1094.5390662101,0
+FDTS.US,D,20140325,000000,29.9986,29.9986,29.7863,29.801,2239.1550831619,0
+FDTS.US,D,20140326,000000,29.6964,29.8186,29.6503,29.8186,6694.9817205816,0
+FDTS.US,D,20140327,000000,29.5897,29.5897,29.5897,29.5897,1307.1106122155,0
+FDTS.US,D,20140401,000000,30.7306,30.756,30.5114,30.756,1106.8028092489,0
+FDTS.US,D,20140402,000000,30.8695,30.8695,30.8304,30.8304,3252.9578410336,0
+FDTS.US,D,20140403,000000,30.6983,30.7639,30.529,30.7639,9331.686473917,0
+FDTS.US,D,20140404,000000,30.6259,30.6259,30.6259,30.6259,247.31881794852,0
+FDTS.US,D,20140407,000000,30.3705,30.3705,30.1493,30.3705,1576.9129590684,0
+FDTS.US,D,20140408,000000,30.1749,30.1749,30.1749,30.1749,432.29694211662,0
+FDTS.US,D,20140409,000000,30.5114,30.5114,30.0241,30.3793,1802.7702266991,0
+FDTS.US,D,20140410,000000,30.0408,30.0408,30.0408,30.0408,2250.3968476142,0
+FDTS.US,D,20140411,000000,29.7394,29.7394,29.7394,29.7394,281.04411130513,0
+FDTS.US,D,20140414,000000,29.8264,29.8264,29.7863,29.7863,701.07731038299,0
+FDTS.US,D,20140415,000000,29.6572,29.6572,29.6572,29.6572,453.75849243447,0
+FDTS.US,D,20140416,000000,30.0985,30.1151,29.891,29.9428,1919.2757855674,0
+FDTS.US,D,20140417,000000,30.2393,30.2393,30.2393,30.2393,221.76935328441,0
+FDTS.US,D,20140421,000000,30.2149,30.2149,30.2149,30.2149,1001.5390148328,0
+FDTS.US,D,20140423,000000,30.1817,30.3461,30.1405,30.3373,2668.386089519,0
+FDTS.US,D,20140424,000000,30.4272,30.4351,30.394,30.4351,1358.2095415437,0
+FDTS.US,D,20140428,000000,30.4272,30.4272,30.2971,30.2971,780.79164013498,0
+FDTS.US,D,20140429,000000,30.1749,30.5584,30.1749,30.5584,1761.8910832365,0
+FDTS.US,D,20140501,000000,30.6347,30.7081,30.3705,30.6259,4203.3979265383,0
+FDTS.US,D,20140505,000000,30.6434,30.6434,30.6434,30.6434,641.80255236227,0
+FDTS.US,D,20140506,000000,30.6181,30.6181,30.5025,30.5025,3634.155853822,0
+FDTS.US,D,20140507,000000,30.2003,30.3127,30.2003,30.208,1236.5940897426,0
+FDTS.US,D,20140509,000000,30.0818,30.0818,30.0818,30.0818,125.70336614739,0
+FDTS.US,D,20140512,000000,30.1239,30.1669,30.073,30.073,2387.3419782138,0
+FDTS.US,D,20140513,000000,30.2305,30.2305,30.2149,30.2227,906.49500628237,0
+FDTS.US,D,20140514,000000,30.2824,30.2824,30.2305,30.2305,1920.2977641539,0
+FDTS.US,D,20140515,000000,29.9596,29.9596,29.9596,29.9596,327.03314770052,0
+FDTS.US,D,20140516,000000,29.4987,29.4987,29.4987,29.4987,455.8024496076,0
+FDTS.US,D,20140520,000000,29.4908,29.4908,29.2423,29.4575,2958.6280081031,0
+FDTS.US,D,20140521,000000,29.3128,29.7922,29.304,29.7922,4057.2549886596,0
+FDTS.US,D,20140522,000000,29.9262,29.9262,29.8616,29.8616,441.4947493957,0
+FDTS.US,D,20140523,000000,29.9831,30.0818,29.9831,30.0818,1320.3963338408,0
+FDTS.US,D,20140527,000000,30.2649,30.394,30.2149,30.394,2204.4078112188,0
+FDTS.US,D,20140528,000000,30.529,30.5438,30.4605,30.5438,5837.5416864542,0
+FDTS.US,D,20140529,000000,30.6895,30.6895,30.6748,30.6748,641.80255236227,0
+FDTS.US,D,20140530,000000,30.7639,30.7639,30.7639,30.7639,562.08822261026,0
+FDTS.US,D,20140602,000000,30.8949,30.8949,30.8881,30.8881,734.8026037396,0
+FDTS.US,D,20140603,000000,30.8235,30.8235,30.6259,30.6259,605.01132324595,0
+FDTS.US,D,20140604,000000,30.8548,30.8548,30.8548,30.8548,300.46170444985,0
+FDTS.US,D,20140605,000000,30.9351,30.9351,30.9351,30.9351,694.9454388636,0
+FDTS.US,D,20140606,000000,31.1024,31.1024,31.1024,31.1024,473.17608557919,0
+FDTS.US,D,20140609,000000,31.1338,31.1994,30.8793,31.1994,1073.0775158923,0
+FDTS.US,D,20140610,000000,31.1994,31.1994,31.1994,31.1994,122.6374303877,0
+FDTS.US,D,20140611,000000,31.1338,31.1338,31.0847,31.0847,1522.7480939805,0
+FDTS.US,D,20140612,000000,31.2082,31.2082,31.1994,31.1994,240.16496784257,0
+FDTS.US,D,20140613,000000,30.9693,31.0123,30.9351,30.9351,5582.0470398132,0
+FDTS.US,D,20140616,000000,31.0749,31.1338,31.0427,31.0427,2034.7593658492,0
+FDTS.US,D,20140617,000000,31.0926,31.0926,31.0926,31.0926,424.12111342411,0
+FDTS.US,D,20140619,000000,31.5388,31.5721,31.5222,31.5721,2009.209901185,0
+FDTS.US,D,20140620,000000,31.6191,31.6191,31.3714,31.5721,2921.8367789869,0
+FDTS.US,D,20140623,000000,31.5388,31.5388,31.5388,31.5388,318.857319008,0
+FDTS.US,D,20140624,000000,31.5515,31.6259,31.3852,31.3852,1557.4953659237,0
+FDTS.US,D,20140625,000000,31.1436,31.2912,31.1436,31.2502,1119.0665522878,0
+FDTS.US,D,20140626,000000,31.441,31.4821,31.441,31.4821,1054.6819013342,0
+FDTS.US,D,20140701,000000,32.0133,32.0133,32.0133,32.0133,358.71448388401,0
+FDTS.US,D,20140702,000000,31.7786,31.9732,31.7227,31.8147,9773.1812233127,0
+FDTS.US,D,20140703,000000,32.0721,32.0721,31.9244,31.9244,683.7036744114,0
+FDTS.US,D,20140707,000000,31.8901,31.8901,31.6885,31.6885,1358.2095415437,0
+FDTS.US,D,20140709,000000,31.6885,31.8392,31.6885,31.8049,2068.4846592058,0
+FDTS.US,D,20140710,000000,31.3324,31.3999,31.2502,31.3999,3071.0456526252,0
+FDTS.US,D,20140714,000000,31.5683,31.5838,31.5104,31.5271,3438.9579437883,0
+FDTS.US,D,20140715,000000,31.4488,31.5104,31.2668,31.2668,689.83554593078,0
+FDTS.US,D,20140716,000000,31.5182,31.5916,31.4322,31.5916,1781.3086763813,0
+FDTS.US,D,20140717,000000,31.5017,31.5017,31.3098,31.4322,2187.0341752472,0
+FDTS.US,D,20140718,000000,31.2727,31.2727,31.2727,31.2727,833.93452663633,0
+FDTS.US,D,20140721,000000,31.3569,31.441,31.2912,31.4067,29769.214248026,0
+FDTS.US,D,20140722,000000,31.6416,31.6416,31.4136,31.441,4441.5189372077,0
+FDTS.US,D,20140723,000000,31.5515,31.6416,31.5359,31.6083,29551.532809088,0
+FDTS.US,D,20140724,000000,31.5271,31.666,31.4067,31.5271,65673.365951197,0
+FDTS.US,D,20140725,000000,31.6357,31.6739,31.5593,31.6739,3875.3428002512,0
+FDTS.US,D,20140728,000000,31.5593,31.7315,31.5593,31.7315,2604.0014385654,0
+FDTS.US,D,20140729,000000,31.441,31.441,31.441,31.441,723.56083928739,0
+FDTS.US,D,20140730,000000,31.2091,31.3412,31.2091,31.2179,9543.2360413358,0
+FDTS.US,D,20140731,000000,30.9625,31.1591,30.9625,31.0936,741.95645384555,0
+FDTS.US,D,20140801,000000,30.9097,30.9097,30.9097,30.9097,121.61545180113,0
+FDTS.US,D,20140806,000000,30.3891,30.3891,30.3891,30.3891,578.43987999529,0
+FDTS.US,D,20140807,000000,30.2991,30.2991,30.2678,30.2678,387.3298843078,0
+FDTS.US,D,20140808,000000,30.3567,30.3567,30.3567,30.3567,186.00010275467,0
+FDTS.US,D,20140811,000000,30.6866,30.6866,30.6866,30.6866,434.34089928975,0
+FDTS.US,D,20140812,000000,30.6308,30.6308,30.5408,30.5408,1633.1217813295,0
+FDTS.US,D,20140813,000000,30.7384,30.7541,30.7384,30.7541,1198.7808820397,0
+FDTS.US,D,20140815,000000,31.0857,31.0857,30.8304,30.9449,2117.5396313609,0
+FDTS.US,D,20140818,000000,31.3412,31.3412,31.0682,31.1436,1426.6821068435,0
+FDTS.US,D,20140819,000000,31.3186,31.3186,31.3186,31.3186,124.68138756082,0
+FDTS.US,D,20140820,000000,31.2727,31.2727,31.2727,31.2727,1374.5611989287,0
+FDTS.US,D,20140822,000000,31.3569,31.3569,31.3569,31.3569,430.2529849435,0
+FDTS.US,D,20140825,000000,31.2668,31.2668,31.2668,31.2668,240.16496784257,0
+FDTS.US,D,20140826,000000,31.5104,31.5104,31.5104,31.5104,358.71448388401,0
+FDTS.US,D,20140828,000000,31.4644,31.4644,31.4644,31.4644,313.74742607519,0
+FDTS.US,D,20140902,000000,31.2668,31.3999,31.2091,31.3999,1091.4731304505,0
+FDTS.US,D,20140903,000000,31.5838,31.5838,31.5427,31.5427,487.48378579109,0
+FDTS.US,D,20140905,000000,31.2815,31.2912,31.2815,31.2912,3213.1006761576,0
+FDTS.US,D,20140908,000000,31.2502,31.259,31.1122,31.1122,2725.6168903665,0
+FDTS.US,D,20140910,000000,30.8049,31.0221,30.8049,31.0221,1361.2754773034,0
+FDTS.US,D,20140911,000000,30.8383,30.8383,30.8383,30.8383,483.39587144483,0
+FDTS.US,D,20140915,000000,30.5545,30.5643,30.5241,30.5643,2179.8803251413,0
+FDTS.US,D,20140916,000000,30.4977,30.6797,30.4468,30.6504,2416.9793572241,0
+FDTS.US,D,20140917,000000,30.533,30.533,30.533,30.533,335.20897639303,0
+FDTS.US,D,20140918,000000,30.571,30.571,30.571,30.571,389.37384148093,0
+FDTS.US,D,20140919,000000,30.6308,30.6308,30.3314,30.49,7159.9819774682,0
+FDTS.US,D,20140922,000000,30.2678,30.3402,30.2482,30.2482,472.15410699263,0
+FDTS.US,D,20140923,000000,30.3157,30.3157,30.2023,30.259,1670.9349890324,0
+FDTS.US,D,20140924,000000,30.2843,30.3324,30.2843,30.3324,540.62667229242,0
+FDTS.US,D,20140929,000000,29.8176,29.8597,29.5437,29.8519,2390.4079139735,0
+FDTS.US,D,20140930,000000,29.7843,29.7843,29.5437,29.7021,867.65981999294,0
+FDTS.US,D,20141002,000000,28.9801,29.2531,28.5554,29.1288,31406.423943702,0
+FDTS.US,D,20141003,000000,29.2286,29.3931,29.0388,29.3931,1504.3524794224,0
+FDTS.US,D,20141006,000000,29.1112,29.3754,29.1034,29.1112,1116.0006165281,0
+FDTS.US,D,20141007,000000,29.2218,29.2218,28.7393,28.7393,2944.3203078912,0
+FDTS.US,D,20141008,000000,28.6739,28.8646,28.531,28.8089,1381.7150490347,0
+FDTS.US,D,20141009,000000,28.3968,28.3968,28.2932,28.2932,536.53875794617,0
+FDTS.US,D,20141010,000000,27.9341,27.9341,27.9341,27.9341,842.11035532883,0
+FDTS.US,D,20141013,000000,27.9507,27.9507,27.6023,27.9008,8807.4114590096,0
+FDTS.US,D,20141014,000000,27.5603,27.7433,27.5603,27.6091,1559.5393230968,0
+FDTS.US,D,20141015,000000,27.3988,27.7266,27.3627,27.6532,7992.894525518,0
+FDTS.US,D,20141016,000000,27.2706,27.7266,27.2706,27.7266,10011.302233982,0
+FDTS.US,D,20141017,000000,27.9507,27.9585,27.7266,27.803,3506.4085305015,0
+FDTS.US,D,20141020,000000,28.0907,28.2433,28.0907,28.2433,1368.4293274093,0
+FDTS.US,D,20141021,000000,28.4478,28.4478,28.433,28.433,683.7036744114,0
+FDTS.US,D,20141022,000000,28.8245,28.8245,28.6093,28.6093,5713.88227748,0
+FDTS.US,D,20141023,000000,28.8489,28.9057,28.7463,28.8245,10775.742216732,0
+FDTS.US,D,20141024,000000,28.4908,28.6474,28.3568,28.6474,12496.754156506,0
+FDTS.US,D,20141027,000000,28.6298,28.6298,28.2335,28.531,6501.8277677209,0
+FDTS.US,D,20141028,000000,28.7315,28.7315,28.4478,28.7139,1687.2866464173,0
+FDTS.US,D,20141029,000000,28.9057,28.9889,28.6298,28.6395,49252.214022285,0
+FDTS.US,D,20141030,000000,28.484,28.5554,28.3568,28.5554,1262.1435544067,0
+FDTS.US,D,20141031,000000,28.439,28.439,28.433,28.433,1443.0337642285,0
+FDTS.US,D,20141104,000000,28.0739,28.166,28.0319,28.1581,5857.9812581855,0
+FDTS.US,D,20141105,000000,27.9194,28.0485,27.9194,28.0485,7684.2569923756,0
+FDTS.US,D,20141106,000000,27.751,27.7696,27.751,27.7696,1004.6049505925,0
+FDTS.US,D,20141107,000000,27.5956,27.5956,27.57,27.57,765.46196133653,0
+FDTS.US,D,20141110,000000,27.7012,28.1337,27.6933,27.7012,1085.3412589311,0
+FDTS.US,D,20141111,000000,27.8352,27.844,27.8108,27.8108,733.78062515304,0
+FDTS.US,D,20141112,000000,27.438,27.438,27.438,27.438,653.04431681448,0
+FDTS.US,D,20141113,000000,27.7012,27.7168,27.5956,27.5956,1654.5833316473,0
+FDTS.US,D,20141114,000000,27.5192,27.6865,27.3813,27.6767,5168.1457122547,0
+FDTS.US,D,20141117,000000,27.3039,27.4037,27.1688,27.4037,4793.0795709858,0
+FDTS.US,D,20141118,000000,27.6278,27.6709,27.6023,27.6709,8385.3343027586,0
+FDTS.US,D,20141119,000000,27.253,27.4967,27.2452,27.2452,5623.9481618623,0
+FDTS.US,D,20141120,000000,27.3215,27.3715,27.1386,27.1688,8263.7188509574,0
+FDTS.US,D,20141121,000000,27.5114,27.5114,27.4478,27.4478,755.24217547089,0
+FDTS.US,D,20141124,000000,27.5114,27.5357,27.5114,27.5357,1567.7151517893,0
+FDTS.US,D,20141125,000000,27.389,27.5956,27.3547,27.5956,16761.470798238,0
+FDTS.US,D,20141126,000000,27.7696,27.7696,27.7696,27.7696,132.85721625334,0
+FDTS.US,D,20141201,000000,27.1953,27.1953,27.1953,27.1953,140.01106635929,0
+FDTS.US,D,20141202,000000,27.4135,27.4301,27.3715,27.4037,3145.6500894444,0
+FDTS.US,D,20141203,000000,27.4037,27.4791,27.2873,27.4791,1374.5611989287,0
+FDTS.US,D,20141204,000000,27.3715,27.3715,27.3627,27.3627,518.14314338801,0
+FDTS.US,D,20141205,000000,27.2305,27.2305,27.2217,27.2217,850.28618402135,0
+FDTS.US,D,20141208,000000,27.1688,27.1688,27.1688,27.1688,142.05502353242,0
+FDTS.US,D,20141210,000000,26.7971,26.7971,26.7971,26.7971,918.75874932114,0
+FDTS.US,D,20141211,000000,26.5837,26.7129,26.3009,26.3812,87972.938710026,0
+FDTS.US,D,20141212,000000,26.1003,26.1081,26.1003,26.1081,791.01142600063,0
+FDTS.US,D,20141215,000000,26.0691,26.3097,26.0515,26.0603,2966.8038367957,0
+FDTS.US,D,20141216,000000,25.9869,26.2245,25.9869,26.2245,1428.7260640166,0
+FDTS.US,D,20141217,000000,26.5162,26.5162,26.2932,26.2932,903.42907052268,0
+FDTS.US,D,20141219,000000,26.7726,26.7726,26.7061,26.7061,825.75869794381,0
+FDTS.US,D,20141222,000000,26.7971,26.7971,26.6894,26.6894,857.4400341273,0
+FDTS.US,D,20141223,000000,26.6151,26.7912,26.6151,26.7912,916.71479214802,0
+FDTS.US,D,20141226,000000,27.0504,27.0504,27.0504,27.0504,147.16491646523,0
+FDTS.US,D,20141229,000000,26.938,26.938,26.938,26.938,346.45074084524,0
+FDTS.US,D,20141230,000000,26.9292,26.9888,26.9292,26.9888,559.02228685057,0
+FDTS.US,D,20141231,000000,26.9966,27.0338,26.9535,26.9535,677.57180289201,0
+FDTS.US,D,20150102,000000,26.8,27.0338,26.7579,26.845,6310.7177720335,0
+FDTS.US,D,20150105,000000,26.7149,26.7657,26.5749,26.5749,16687.888340005,0
+FDTS.US,D,20150107,000000,26.5837,26.8773,26.5328,26.8,11878.457111634,0
+FDTS.US,D,20150108,000000,26.9007,27.0671,26.8919,27.0504,5421.5964017227,0
+FDTS.US,D,20150109,000000,26.98,27.0935,26.7657,26.7657,10793.115852704,0
+FDTS.US,D,20150112,000000,26.7247,26.9702,26.6815,26.9702,6688.8498490622,0
+FDTS.US,D,20150113,000000,26.9292,27.1268,26.8,26.9096,19455.406352421,0
+FDTS.US,D,20150114,000000,26.5505,26.5691,26.4987,26.5505,10143.137471649,0
+FDTS.US,D,20150115,000000,26.9888,26.9888,26.9888,26.9888,934.08842811961,0
+FDTS.US,D,20150116,000000,26.8175,26.98,26.7657,26.9535,4580.5080249804,0
+FDTS.US,D,20150120,000000,26.6052,26.8175,26.6052,26.6317,1791.5284622469,0
+FDTS.US,D,20150121,000000,26.9007,27.0574,26.7814,26.7814,8322.9936089782,0
+FDTS.US,D,20150122,000000,26.9966,26.9966,26.8097,26.8097,807.36308338566,0
+FDTS.US,D,20150123,000000,26.7491,27.025,26.7491,26.7579,3741.4636054113,0
+FDTS.US,D,20150126,000000,26.9007,26.98,26.9007,26.98,952.48404267776,0
+FDTS.US,D,20150205,000000,27.3293,27.3813,27.3293,27.3813,6786.9597933724,0
+FDTS.US,D,20150206,000000,27.2365,27.2365,27.1523,27.1523,3211.0567189845,0
+FDTS.US,D,20150209,000000,27.0436,27.0504,27.0436,27.0504,343.38480508554,0
+FDTS.US,D,20150211,000000,26.8097,26.8097,26.8097,26.8097,380.17603420185,0
+FDTS.US,D,20150212,000000,27.1943,27.1943,27.1943,27.1943,592.74758020719,0
+FDTS.US,D,20150213,000000,27.4614,27.4614,27.4614,27.4614,614.20913052503,0
+FDTS.US,D,20150219,000000,27.439,27.6904,27.4145,27.6572,1588.1547235206,0
+FDTS.US,D,20150220,000000,27.4047,27.5289,27.389,27.5289,1966.2868005494,0
+FDTS.US,D,20150223,000000,27.4711,27.5367,27.4711,27.5367,1189.5830747606,0
+FDTS.US,D,20150224,000000,27.6386,27.756,27.6386,27.756,2782.8476912141,0
+FDTS.US,D,20150225,000000,28.0085,28.0085,28.0085,28.0085,194.17593144719,0
+FDTS.US,D,20150302,000000,28.0085,28.0085,28.0085,28.0085,120.59347321457,0
+FDTS.US,D,20150304,000000,28.0085,28.0085,28.0085,28.0085,120.59347321457,0
+FDTS.US,D,20150305,000000,27.9174,27.9174,27.9174,27.9174,357.69250529744,0
+FDTS.US,D,20150306,000000,27.7218,27.7218,27.7218,27.7218,120.59347321457,0
+FDTS.US,D,20150309,000000,27.665,27.6904,27.4478,27.6904,2620.3530959504,0
+FDTS.US,D,20150310,000000,27.2197,27.2197,27.1855,27.1855,834.95650522288,0
+FDTS.US,D,20150311,000000,27.0574,27.0574,26.98,26.98,834.95650522288,0
+FDTS.US,D,20150313,000000,27.4213,27.4213,27.2785,27.2785,1189.5830747606,0
+FDTS.US,D,20150316,000000,27.665,27.665,27.665,27.665,596.83549455345,0
+FDTS.US,D,20150317,000000,27.3547,27.5367,27.3547,27.5367,712.3190748352,0
+FDTS.US,D,20150318,000000,27.5367,27.5367,27.5367,27.5367,120.59347321457,0
+FDTS.US,D,20150319,000000,27.7746,27.7746,27.7746,27.7746,357.69250529744,0
+FDTS.US,D,20150320,000000,27.7746,27.7746,27.7746,27.7746,120.59347321457,0
+FDTS.US,D,20150323,000000,28.435,28.479,28.435,28.479,1786.4185693141,0
+FDTS.US,D,20150324,000000,28.6366,28.6366,28.5877,28.5877,596.83549455345,0
+FDTS.US,D,20150325,000000,28.439,28.5406,28.439,28.5406,356.67052671088,0
+FDTS.US,D,20150327,000000,28.5406,28.5406,28.5406,28.5406,120.59347321457,0
+FDTS.US,D,20150330,000000,28.4056,28.4056,28.4056,28.4056,1072.0555373058,0
+FDTS.US,D,20150331,000000,28.3646,28.3646,28.301,28.301,767.50591850966,0
+FDTS.US,D,20150401,000000,28.3323,28.4145,28.3323,28.4145,595.81351596689,0
+FDTS.US,D,20150402,000000,28.5485,28.6513,28.433,28.5848,2262.6605906529,0
+FDTS.US,D,20150406,000000,29.342,29.4154,29.342,29.3979,1310.1765479752,0
+FDTS.US,D,20150407,000000,29.3979,29.3979,29.3979,29.3979,62.340693780411,0
+FDTS.US,D,20150408,000000,29.3979,29.3979,29.3979,29.3979,120.59347321457,0
+FDTS.US,D,20150409,000000,29.1817,29.1817,29.1817,29.1817,953.50602126432,0
+FDTS.US,D,20150410,000000,29.342,29.4585,29.3098,29.4585,595.81351596689,0
+FDTS.US,D,20150413,000000,29.2844,29.3734,29.2658,29.3734,595.81351596689,0
+FDTS.US,D,20150414,000000,29.3734,29.3734,29.3734,29.3734,120.59347321457,0
+FDTS.US,D,20150415,000000,29.7863,29.937,29.7863,29.937,918.75874932114,0
+FDTS.US,D,20150416,000000,29.9957,29.9957,29.9957,29.9957,258.56058240073,0
+FDTS.US,D,20150417,000000,29.4996,29.4996,29.4918,29.4918,4284.1342348768,0
+FDTS.US,D,20150420,000000,29.7188,29.7188,29.7188,29.7188,257.53860381416,0
+FDTS.US,D,20150421,000000,29.7188,29.7188,29.7188,29.7188,426.16507059724,0
+FDTS.US,D,20150422,000000,29.7188,29.7531,29.7188,29.7452,712.3190748352,0
+FDTS.US,D,20150423,000000,29.5593,29.5593,29.5593,29.5593,120.59347321457,0
+FDTS.US,D,20150424,000000,29.7531,29.7531,29.7531,29.7531,120.59347321457,0
+FDTS.US,D,20150427,000000,30.1591,30.1591,30.1591,30.1591,1072.0555373058,0
+FDTS.US,D,20150428,000000,29.9957,29.9957,29.9957,29.9957,356.67052671088,0
+FDTS.US,D,20150429,000000,30.1669,30.1669,30.0134,30.1591,831.8905694632,0
+FDTS.US,D,20150501,000000,29.8353,29.9468,29.7286,29.9028,2380.1881281079,0
+FDTS.US,D,20150504,000000,30.0535,30.0535,30.0535,30.0535,356.67052671088,0
+FDTS.US,D,20150505,000000,29.9635,29.9635,29.7364,29.7364,1900.8801710093,0
+FDTS.US,D,20150506,000000,29.6621,29.6621,29.6014,29.6083,3276.4633485246,0
+FDTS.US,D,20150507,000000,29.4331,29.4497,29.2658,29.2658,526.31897208052,0
+FDTS.US,D,20150508,000000,29.9723,30.03,29.9536,30.03,1783.3526335544,0
+FDTS.US,D,20150511,000000,30.0467,30.0467,29.845,29.9635,1427.7040854301,0
+FDTS.US,D,20150512,000000,30.1053,30.1053,30.1053,30.1053,1072.0555373058,0
+FDTS.US,D,20150513,000000,30.4497,30.4927,30.3577,30.3754,4878.9257722571,0
+FDTS.US,D,20150514,000000,30.5594,30.5594,30.529,30.529,831.8905694632,0
+FDTS.US,D,20150515,000000,30.529,30.529,30.529,30.529,41.901122049129,0
+FDTS.US,D,20150518,000000,30.3001,30.5848,30.3001,30.575,1579.9788948281,0
+FDTS.US,D,20150519,000000,30.3577,30.5016,30.209,30.209,2500.7816013224,0
+FDTS.US,D,20150520,000000,30.4077,30.4077,30.3754,30.3754,476.24202133888,0
+FDTS.US,D,20150521,000000,30.484,30.5192,30.484,30.5192,1187.5391175876,0
+FDTS.US,D,20150522,000000,30.4674,30.4927,30.209,30.4927,11540.182199482,0
+FDTS.US,D,20150526,000000,30.4233,30.4233,29.9888,30.03,7664.8393992309,0
+FDTS.US,D,20150527,000000,30.0046,30.1669,30.0046,30.1669,2023.5176013969,0
+FDTS.US,D,20150528,000000,30.0467,30.1827,29.801,30.1827,9229.4886152606,0
+FDTS.US,D,20150529,000000,30.1827,30.3324,29.9635,30.1405,7257.0699431919,0
+FDTS.US,D,20150601,000000,30.1327,30.1493,30.0965,30.1493,2333.1771131259,0
+FDTS.US,D,20150602,000000,30.1827,30.3911,30.0134,30.3911,21301.099679756,0
+FDTS.US,D,20150603,000000,30.1757,30.2013,30.1757,30.2013,476.24202133888,0
+FDTS.US,D,20150604,000000,30.1131,30.1131,30.0378,30.0378,3689.3426974965,0
+FDTS.US,D,20150605,000000,29.7188,29.894,29.7188,29.894,356.67052671088,0
+FDTS.US,D,20150608,000000,29.8714,29.9801,29.5857,29.9801,15821.250498599,0
+FDTS.US,D,20150609,000000,29.8538,29.937,29.5857,29.8812,9107.8731634595,0
+FDTS.US,D,20150610,000000,30.209,30.3842,30.209,30.3577,5995.9483673717,0
+FDTS.US,D,20150611,000000,30.3577,30.3577,30.3577,30.3577,1.0219785865641,0
+FDTS.US,D,20150612,000000,30.2482,30.3001,30.2315,30.2912,2137.9792030922,0
+FDTS.US,D,20150615,000000,30.0965,30.3412,29.9723,30.3412,9156.9281356145,0
+FDTS.US,D,20150616,000000,30.3324,30.3324,30.1405,30.1405,356.67052671088,0
+FDTS.US,D,20150617,000000,30.1327,30.575,29.8186,30.575,4637.7388258279,0
+FDTS.US,D,20150618,000000,30.3157,30.5016,30.2678,30.5016,6186.0363844726,0
+FDTS.US,D,20150619,000000,30.7266,30.7266,30.7266,30.7266,595.81351596689,0
+FDTS.US,D,20150622,000000,30.664,30.712,30.62,30.6846,7375.6194592332,0
+FDTS.US,D,20150623,000000,30.9889,30.9978,30.8235,30.9978,1791.5284622469,0
+FDTS.US,D,20150624,000000,30.5643,30.5643,30.5643,30.5643,234.03309632318,0
+FDTS.US,D,20150625,000000,30.7502,30.8275,30.7423,30.802,4012.2879308508,0
+FDTS.US,D,20150626,000000,30.6434,30.8773,30.487,30.487,6728.7070139382,0
+FDTS.US,D,20150629,000000,30.1327,30.1327,29.8,29.8,6260.6408212918,0
+FDTS.US,D,20150630,000000,30.5545,30.5545,30.2257,30.2853,3590.2107745998,0
+FDTS.US,D,20150701,000000,30.5976,30.8773,30.571,30.6993,1772.1108691022,0
+FDTS.US,D,20150702,000000,30.7091,30.7091,30.571,30.624,706.18720331581,0
+FDTS.US,D,20150706,000000,30.1679,30.1767,30.0545,30.0975,4958.6401020091,0
+FDTS.US,D,20150707,000000,29.2686,29.4703,29.2599,29.2599,591.72560162063,0
+FDTS.US,D,20150708,000000,29.5819,29.5819,29.5055,29.5642,5431.8161875883,0
+FDTS.US,D,20150709,000000,29.208,29.6826,29.2012,29.6425,1652.5393744742,0
+FDTS.US,D,20150710,000000,29.9723,29.9801,29.9723,29.9723,473.17608557919,0
+FDTS.US,D,20150713,000000,29.7169,29.7169,29.7169,29.7169,234.03309632318,0
+FDTS.US,D,20150714,000000,29.8538,30.3265,29.8538,30.3265,3573.8591172147,0
+FDTS.US,D,20150715,000000,30.5476,30.5476,29.9801,29.9957,2934.1005220256,0
+FDTS.US,D,20150716,000000,30.2188,30.2188,30.2188,30.2188,591.72560162063,0
+FDTS.US,D,20150717,000000,30.3177,30.3177,30.2941,30.2941,942.26425681212,0
+FDTS.US,D,20150720,000000,31.714,31.8334,30.2188,30.2188,2831.9026633691,0
+FDTS.US,D,20150721,000000,30.3432,30.9968,30.3019,30.4957,3660.7272970727,0
+FDTS.US,D,20150722,000000,30.8206,30.8275,30.7932,30.8108,2008.1879225985,0
+FDTS.US,D,20150723,000000,31.0369,31.9371,30.3509,31.9371,2718.4630402605,0
+FDTS.US,D,20150724,000000,30.0545,30.0545,30.0046,30.0467,2718.4630402605,0
+FDTS.US,D,20150727,000000,31.0457,31.0545,29.5055,31.0309,826.78067653038,0
+FDTS.US,D,20150728,000000,29.9536,30.4096,29.6425,30.4028,2363.8364707228,0
+FDTS.US,D,20150729,000000,29.8538,30.4096,29.2012,29.6993,2008.1879225985,0
+FDTS.US,D,20150730,000000,29.6993,29.6993,28.9125,28.9125,5078.2115966371,0
+FDTS.US,D,20150731,000000,29.9801,29.9801,29.9801,29.9801,354.62656953775,0
+FDTS.US,D,20150804,000000,29.6249,29.6249,29.6249,29.6249,234.03309632318,0
+FDTS.US,D,20150805,000000,29.7512,29.7512,29.2961,29.2961,473.17608557919,0
+FDTS.US,D,20150806,000000,29.2961,29.2961,29.2961,29.2961,108.3297301758,0
+FDTS.US,D,20150807,000000,29.6826,29.6993,29.6826,29.6904,473.17608557919,0
+FDTS.US,D,20150810,000000,30.0134,30.4439,29.7443,29.7443,826.78067653038,0
+FDTS.US,D,20150812,000000,29.3538,29.3538,29.3538,29.3538,354.62656953775,0
+FDTS.US,D,20150813,000000,29.7081,29.9888,29.7081,29.9723,354.62656953775,0
+FDTS.US,D,20150814,000000,30.1503,30.1846,30.1327,30.1767,1302.0007192827,0
+FDTS.US,D,20150817,000000,30.0642,31.0702,30.0642,31.0702,354.62656953775,0
+FDTS.US,D,20150818,000000,30.7854,30.7854,29.5467,29.5467,354.62656953775,0
+FDTS.US,D,20150819,000000,28.7961,28.8773,28.3148,28.393,64944.695218977,0
+FDTS.US,D,20150820,000000,28.1748,28.1748,27.751,27.7598,3070.0236740386,0
+FDTS.US,D,20150821,000000,27.7598,27.7598,27.7598,27.7598,119.571494628,0
+FDTS.US,D,20150824,000000,26.0779,27.0916,24.6776,26.934,15881.547235206,0
+FDTS.US,D,20150825,000000,27.252,27.252,27.2365,27.2365,354.62656953775,0
+FDTS.US,D,20150826,000000,26.8127,26.9056,26.8039,26.9056,2122.6495242936,0
+FDTS.US,D,20150827,000000,28.1845,29.3128,28.1845,28.2697,6969.8939603673,0
+FDTS.US,D,20150828,000000,28.0153,28.0153,27.6924,27.6924,1772.1108691022,0
+FDTS.US,D,20150831,000000,28.3148,28.3148,28.3148,28.3148,119.571494628,0
+FDTS.US,D,20150901,000000,28.0534,28.0534,27.3469,27.3813,7910.1142600063,0
+FDTS.US,D,20150902,000000,27.5387,27.5387,27.5387,27.5387,119.571494628,0
+FDTS.US,D,20150903,000000,27.8186,27.8264,27.3813,27.3813,2597.869567046,0
+FDTS.US,D,20150904,000000,26.7178,26.7178,26.7178,26.7178,354.62656953775,0
+FDTS.US,D,20150908,000000,26.8489,27.0397,26.7178,26.7266,4485.4640164299,0
+FDTS.US,D,20150909,000000,26.6151,26.6151,26.6151,26.6151,234.03309632318,0
+FDTS.US,D,20150910,000000,27.4057,27.7158,26.9242,27.4223,6625.4871766952,0
+FDTS.US,D,20150911,000000,27.21,27.21,27.1581,27.1581,473.17608557919,0
+FDTS.US,D,20150914,000000,26.9761,26.9761,26.9663,26.9663,1180.3852674815,0
+FDTS.US,D,20150915,000000,26.9663,26.9663,26.9663,26.9663,119.571494628,0
+FDTS.US,D,20150916,000000,27.7433,27.7433,27.4565,27.4565,1063.8797086132,0
+FDTS.US,D,20150917,000000,27.8871,27.8871,27.8871,27.8871,231.98913915006,0
+FDTS.US,D,20150921,000000,27.3126,27.5475,27.3126,27.5475,4958.6401020091,0
+FDTS.US,D,20150923,000000,27.0387,27.0387,27.0387,27.0387,705.16522472925,0
+FDTS.US,D,20150924,000000,26.8744,26.8744,26.8744,26.8744,449.67057808821,0
+FDTS.US,D,20150925,000000,26.8744,26.8744,26.8744,26.8744,119.571494628,0
+FDTS.US,D,20150928,000000,26.803,26.803,26.803,26.803,230.96716056349,0
+FDTS.US,D,20150929,000000,26.6327,27.3205,26.6239,26.6669,3300.9908346021,0
+FDTS.US,D,20150930,000000,27.1581,27.1581,27.1581,27.1581,825.75869794381,0
+FDTS.US,D,20151001,000000,27.252,27.252,27.252,27.252,119.571494628,0
+FDTS.US,D,20151002,000000,27.8813,27.8813,27.5319,27.5319,705.16522472925,0
+FDTS.US,D,20151005,000000,28.5584,28.5584,28.2374,28.4037,8237.1474077068,0
+FDTS.US,D,20151007,000000,28.5319,28.5319,28.5319,28.5319,234.03309632318,0
+FDTS.US,D,20151008,000000,28.298,28.298,28.298,28.298,119.571494628,0
+FDTS.US,D,20151009,000000,28.5055,28.5319,28.5055,28.5319,590.70362303406,0
+FDTS.US,D,20151012,000000,28.5319,28.5319,28.5319,28.5319,27.593421837231,0
+FDTS.US,D,20151014,000000,28.1591,28.1591,28.1591,28.1591,234.03309632318,0
+FDTS.US,D,20151016,000000,28.5485,28.7286,28.5485,28.6121,1885.5504922108,0
+FDTS.US,D,20151020,000000,28.5212,28.6787,28.5212,28.6787,769.54987568279,0
+FDTS.US,D,20151022,000000,28.9517,28.9517,28.9517,28.9517,234.03309632318,0
+FDTS.US,D,20151023,000000,28.7286,28.8313,28.7286,28.8313,1530.9239226731,0
+FDTS.US,D,20151026,000000,28.7119,28.7286,28.7119,28.7286,8719.521300565,0
+FDTS.US,D,20151027,000000,28.4576,28.4576,28.4576,28.4576,119.571494628,0
+FDTS.US,D,20151028,000000,28.7521,28.9076,28.4037,28.5584,2359.7485563766,0
+FDTS.US,D,20151029,000000,28.5055,28.5055,28.5055,28.5055,353.60459095119,0
+FDTS.US,D,20151102,000000,28.6787,28.6787,28.6709,28.6709,303.52764020955,0
+FDTS.US,D,20151103,000000,28.5584,28.5584,28.5584,28.5584,119.571494628,0
+FDTS.US,D,20151104,000000,28.5945,28.5945,28.5945,28.5945,848.24222684822,0
+FDTS.US,D,20151105,000000,28.3225,28.3225,28.3225,28.3225,119.571494628,0
+FDTS.US,D,20151109,000000,27.6522,27.661,27.6522,27.661,306.59357596924,0
+FDTS.US,D,20151110,000000,27.8813,27.8813,27.8813,27.8813,234.03309632318,0
+FDTS.US,D,20151113,000000,27.5397,27.5397,27.4057,27.4321,1530.9239226731,0
+FDTS.US,D,20151117,000000,27.7873,27.8127,27.7873,27.8127,4832.9367358617,0
+FDTS.US,D,20151118,000000,27.8362,27.8362,27.8362,27.8362,234.03309632318,0
+FDTS.US,D,20151123,000000,28.1277,28.1277,28.0251,28.0251,1769.0449333425,0
+FDTS.US,D,20151124,000000,28.0085,28.0085,28.0085,28.0085,234.03309632318,0
+FDTS.US,D,20151125,000000,28.2804,28.4223,28.1865,28.2021,163352.03529783,0
+FDTS.US,D,20151204,000000,28.8313,28.8313,28.8313,28.8313,1060.8137728536,0
+FDTS.US,D,20151207,000000,28.3078,28.4037,28.3078,28.4037,1060.8137728536,0
+FDTS.US,D,20151209,000000,27.7012,27.7012,27.7012,27.7012,353.60459095119,0
+FDTS.US,D,20151211,000000,27.21,27.21,27.2021,27.2021,472.15410699263,0
+FDTS.US,D,20151215,000000,27.5153,27.6072,27.5153,27.6072,1414.4183638048,0
+FDTS.US,D,20151217,000000,27.752,27.752,27.752,27.752,353.60459095119,0
+FDTS.US,D,20151218,000000,27.6424,27.9233,27.6424,27.8274,5069.013789358,0
+FDTS.US,D,20151221,000000,27.8538,27.981,27.8127,27.8127,4127.7715111325,0
+FDTS.US,D,20151222,000000,27.8813,28.2374,27.8813,28.1454,9265.2578657904,0
+FDTS.US,D,20151224,000000,27.9771,28.1199,27.9771,28.1199,872.76971292576,0
+FDTS.US,D,20151228,000000,28.2109,28.2109,28.2109,28.2109,295.35181151703,0
+FDTS.US,D,20151229,000000,28.484,28.7355,28.484,28.7139,3668.9031257652,0
+FDTS.US,D,20151230,000000,28.62,28.6611,28.5945,28.6346,2585.6058240073,0
+FDTS.US,D,20151231,000000,28.2198,28.2765,28.2198,28.2765,387.3298843078,0
+FDTS.US,D,20160104,000000,27.6033,27.8322,27.6033,27.8322,3338.804042305,0
+FDTS.US,D,20160105,000000,27.8685,27.8938,27.8254,27.8284,2860.518063793,0
+FDTS.US,D,20160107,000000,27.1756,27.2706,26.937,27.1248,3499.2546803955,0
+FDTS.US,D,20160114,000000,26.1288,26.1376,26.117,26.117,2179.8803251413,0
+FDTS.US,D,20160115,000000,25.6522,25.6522,25.6522,25.6522,118.54951604144,0
+FDTS.US,D,20160119,000000,25.4115,25.4888,25.3958,25.3958,2109.3638026684,0
+FDTS.US,D,20160121,000000,24.8087,24.8087,24.8087,24.8087,192.13197427406,0
+FDTS.US,D,20160122,000000,25.6327,25.6327,25.6327,25.6327,2096.078081043,0
+FDTS.US,D,20160125,000000,26.4018,26.4018,25.2413,25.2413,6632.6410268011,0
+FDTS.US,D,20160127,000000,25.7119,25.7119,25.6943,25.6943,584.57175151468,0
+FDTS.US,D,20160128,000000,25.6649,25.8126,25.6082,25.8126,8186.0484783786,0
+FDTS.US,D,20160129,000000,26.1189,26.2314,26.0827,26.2314,4005.1340807448,0
+FDTS.US,D,20160201,000000,26.9849,26.9849,26.9849,26.9849,168.62646678308,0
+FDTS.US,D,20160205,000000,25.1992,25.3263,25.1963,25.3263,702.09928896955,0
+FDTS.US,D,20160209,000000,24.5759,24.7002,24.5729,24.7002,469.08817123293,0
+FDTS.US,D,20160210,000000,24.4741,24.6924,24.387,24.4477,1565.6711946162,0
+FDTS.US,D,20160212,000000,23.8244,24.0954,23.8244,24.0954,1493.1107149702,0
+FDTS.US,D,20160217,000000,24.9692,24.9692,24.9692,24.9692,233.01111773662,0
+FDTS.US,D,20160219,000000,24.8586,25.0054,24.8312,24.8312,3754.7493270366,0
+FDTS.US,D,20160222,000000,25.2001,25.3821,25.2001,25.3821,424.12111342411,0
+FDTS.US,D,20160225,000000,25.069,25.069,25.069,25.069,351.56063377806,0
+FDTS.US,D,20160303,000000,26.1464,26.1464,26.0338,26.0847,694.9454388636,0
+FDTS.US,D,20160307,000000,26.4771,26.4771,26.4771,26.4771,351.56063377806,0
+FDTS.US,D,20160308,000000,26.252,26.252,26.252,26.252,166.58250960995,0
+FDTS.US,D,20160310,000000,26.07,26.07,26.0524,26.0524,1065.9236657864,0
+FDTS.US,D,20160311,000000,26.6983,26.6983,26.6983,26.6983,118.54951604144,0
+FDTS.US,D,20160314,000000,26.8195,26.8195,26.7521,26.7521,3257.0457553798,0
+FDTS.US,D,20160315,000000,26.5876,26.5876,26.5876,26.5876,201.32978155314,0
+FDTS.US,D,20160316,000000,26.7344,26.7344,26.7344,26.7344,393.46175582719,0
+FDTS.US,D,20160317,000000,27.2295,27.4007,27.2295,27.3313,994.38516472689,0
+FDTS.US,D,20160318,000000,27.4174,27.4174,27.2207,27.2207,436.38485646288,0
+FDTS.US,D,20160321,000000,27.3459,27.3479,27.2041,27.2305,27873.44396995,0
+FDTS.US,D,20160323,000000,27.2021,27.2422,27.1228,27.1228,566.17613695652,0
+FDTS.US,D,20160324,000000,26.9302,26.9302,26.9302,26.9302,318.857319008,0
+FDTS.US,D,20160328,000000,27.1493,27.9682,27.0104,27.0104,1525.8140297402,0
+FDTS.US,D,20160329,000000,27.0554,27.0554,27.0456,27.0456,1066.9456443729,0
+FDTS.US,D,20160330,000000,27.7256,27.7256,27.7256,27.7256,584.57175151468,0
+FDTS.US,D,20160401,000000,27.2687,27.2687,27.0064,27.0064,4062.3648815923,0
+FDTS.US,D,20160404,000000,27.1571,27.1571,27.0368,27.0368,1371.495263169,0
+FDTS.US,D,20160405,000000,26.8087,26.8087,26.5006,26.5006,816.56089066473,0
+FDTS.US,D,20160406,000000,26.7765,26.7794,26.7647,26.7647,580.48383716842,0
+FDTS.US,D,20160407,000000,26.5779,26.5779,26.5779,26.5779,118.54951604144,0
+FDTS.US,D,20160408,000000,26.9017,26.9017,26.9017,26.9017,233.01111773662,0
+FDTS.US,D,20160412,000000,27.5956,27.6709,27.5769,27.6709,1778.2427406216,0
+FDTS.US,D,20160413,000000,27.9351,27.9566,27.9351,27.9566,525.29699349396,0
+FDTS.US,D,20160415,000000,27.8998,27.8998,27.8401,27.8401,259.58256098728,0
+FDTS.US,D,20160419,000000,28.3333,28.394,28.3323,28.394,701.07731038299,0
+FDTS.US,D,20160421,000000,28.2198,28.2198,28.1572,28.1572,690.85752451735,0
+FDTS.US,D,20160422,000000,28.1473,28.1473,28.1317,28.1317,820.64880501099,0
+FDTS.US,D,20160425,000000,28.0055,28.0055,27.9595,27.9595,399.59362734657,0
+FDTS.US,D,20160426,000000,27.8587,27.9449,27.8587,27.9194,396.52769158688,0
+FDTS.US,D,20160428,000000,27.9595,27.9595,27.9517,27.9517,233.01111773662,0
+FDTS.US,D,20160502,000000,28.0045,28.0045,28.0045,28.0045,118.54951604144,0
+FDTS.US,D,20160503,000000,27.8665,27.8665,27.8665,27.8665,118.54951604144,0
+FDTS.US,D,20160505,000000,27.4633,27.4918,27.3988,27.4027,744.00041101868,0
+FDTS.US,D,20160506,000000,27.4595,27.5769,27.4595,27.5769,306.59357596924,0
+FDTS.US,D,20160511,000000,27.9262,27.9262,27.9194,27.9194,586.61570868781,0
+FDTS.US,D,20160513,000000,27.713,27.7912,27.713,27.7404,357.69250529744,0
+FDTS.US,D,20160516,000000,27.3988,27.3988,27.3988,27.3988,283.08806847826,0
+FDTS.US,D,20160517,000000,27.9086,27.9086,27.9086,27.9086,233.01111773662,0
+FDTS.US,D,20160519,000000,27.3821,27.3821,27.3821,27.3821,2048.0450874745,0
+FDTS.US,D,20160520,000000,27.6327,27.6366,27.6327,27.6366,612.1651733519,0
+FDTS.US,D,20160523,000000,27.8195,27.8195,27.8195,27.8195,292.28587575734,0
+FDTS.US,D,20160524,000000,27.936,27.9849,27.9351,27.9351,2008.1879225985,0
+FDTS.US,D,20160526,000000,27.9614,27.9614,27.9614,27.9614,118.54951604144,0
+FDTS.US,D,20160601,000000,28.21,28.2354,28.1473,28.1473,1698.5284108696,0
+FDTS.US,D,20160602,000000,28.2257,28.2257,28.164,28.1738,423.09913483755,0
+FDTS.US,D,20160607,000000,29.0094,29.0094,28.9537,28.9537,1434.8579355361,0
+FDTS.US,D,20160608,000000,28.9546,29.1972,28.9546,29.1972,507.92335752237,0
+FDTS.US,D,20160609,000000,29.0975,29.0975,29.0975,29.0975,201.32978155314,0
+FDTS.US,D,20160614,000000,27.526,27.526,27.526,27.526,118.54951604144,0
+FDTS.US,D,20160615,000000,27.705,27.705,27.705,27.705,118.54951604144,0
+FDTS.US,D,20160617,000000,27.525,27.525,27.525,27.525,258.56058240073,0
+FDTS.US,D,20160620,000000,27.9595,28.2266,27.9595,28.1903,1873.2867491721,0
+FDTS.US,D,20160621,000000,28.3293,28.3381,28.3293,28.3381,1417.4842995645,0
+FDTS.US,D,20160622,000000,28.0085,28.0085,28.0085,28.0085,138.98908777272,0
+FDTS.US,D,20160623,000000,28.4859,28.4859,28.4859,28.4859,116.50555886831,0
+FDTS.US,D,20160624,000000,28.1572,28.1572,27.1425,27.1425,231.98913915006,0
+FDTS.US,D,20160627,000000,26.5162,26.7667,26.4967,26.4967,378.13207702872,0
+FDTS.US,D,20160629,000000,27.4527,27.4527,27.3371,27.4272,5115.0028257535,0
+FDTS.US,D,20160630,000000,27.4741,27.5455,27.4741,27.5212,920.80270649427,0
+FDTS.US,D,20160706,000000,27.5553,27.5553,27.5553,27.5553,116.50555886831,0
+FDTS.US,D,20160707,000000,27.6062,27.6727,27.6062,27.6062,2003.0780296657,0
+FDTS.US,D,20160708,000000,27.7168,27.7168,27.7168,27.7168,5988.7945172658,0
+FDTS.US,D,20160711,000000,28.165,28.165,28.165,28.165,372.00020550934,0
+FDTS.US,D,20160712,000000,28.4859,28.4859,28.3891,28.3891,253.45068946791,0
+FDTS.US,D,20160713,000000,28.529,28.529,28.529,28.529,258.56058240073,0
+FDTS.US,D,20160718,000000,28.6073,28.6073,28.5261,28.5261,1858.9790489601,0
+FDTS.US,D,20160721,000000,28.3636,28.4272,28.3538,28.3636,1265.2094901664,0
+FDTS.US,D,20160726,000000,28.71,28.9233,28.4938,28.5172,1279.5171903782,0
+FDTS.US,D,20160727,000000,28.8469,28.8469,28.8059,28.8059,1044.4621154686,0
+FDTS.US,D,20160728,000000,28.8469,28.8469,28.7775,28.7775,231.98913915006,0
+FDTS.US,D,20160802,000000,29.0456,29.0456,28.9586,28.9586,927.95655660022,0
+FDTS.US,D,20160803,000000,28.9076,28.9076,28.9076,28.9076,171.69240254277,0
+FDTS.US,D,20160808,000000,29.0603,29.0603,29.0603,29.0603,116.50555886831,0
+FDTS.US,D,20160810,000000,29.5359,29.5359,29.5359,29.5359,116.50555886831,0
+FDTS.US,D,20160811,000000,29.7492,29.7492,29.7472,29.7472,1887.594449384,0
+FDTS.US,D,20160812,000000,29.6797,29.6797,29.6797,29.6797,166.58250960995,0
+FDTS.US,D,20160815,000000,29.7745,29.7745,29.7325,29.7325,1456.3194858539,0
+FDTS.US,D,20160816,000000,29.7414,29.7414,29.621,29.6543,2251.4188262008,0
+FDTS.US,D,20160823,000000,29.5711,29.6044,29.4967,29.4967,2957.6060295166,0
+FDTS.US,D,20160824,000000,29.347,29.347,29.3372,29.3372,1191.6270319338,0
+FDTS.US,D,20160825,000000,29.2824,29.3548,29.259,29.259,872.76971292576,0
+FDTS.US,D,20160826,000000,29.1199,29.1199,29.1199,29.1199,116.50555886831,0
+FDTS.US,D,20160830,000000,29.032,29.0447,28.9605,28.9605,582.52779434155,0
+FDTS.US,D,20160831,000000,28.9067,29.0075,28.9067,29.0075,1138.4841454324,0
+FDTS.US,D,20160906,000000,29.621,29.7843,29.621,29.7843,246.29683936196,0
+FDTS.US,D,20160907,000000,30.0398,30.0906,30.0398,30.0906,754.22019688432,0
+FDTS.US,D,20160909,000000,29.4389,29.4389,29.4301,29.4301,1044.4621154686,0
+FDTS.US,D,20160922,000000,30.2023,30.2023,30.2023,30.2023,361.7804196437,0
+FDTS.US,D,20160926,000000,29.8479,29.8479,29.8479,29.8479,346.45074084524,0
+FDTS.US,D,20160928,000000,30.4399,30.4399,30.4399,30.4399,262.64849674697,0
+FDTS.US,D,20161007,000000,29.667,29.667,29.6063,29.6063,462.95629971355,0
+FDTS.US,D,20161011,000000,29.1317,29.1317,29.1317,29.1317,947.37414974495,0
+FDTS.US,D,20161012,000000,28.8989,28.8989,28.8989,28.8989,673.48388854575,0
+FDTS.US,D,20161014,000000,29.2981,29.2981,29.2981,29.2981,116.50555886831,0
+FDTS.US,D,20161018,000000,29.6063,29.6063,29.5721,29.5721,2175.792410795,0
+FDTS.US,D,20161019,000000,29.7522,29.7522,29.7522,29.7522,346.45074084524,0
+FDTS.US,D,20161020,000000,29.668,29.668,29.668,29.668,122.6374303877,0
+FDTS.US,D,20161026,000000,29.8479,29.8479,29.8479,29.8479,253.45068946791,0
+FDTS.US,D,20161027,000000,29.2012,29.2012,29.1602,29.1602,290.24191858421,0
+FDTS.US,D,20161101,000000,29.0858,29.0858,29.0858,29.0858,169.64844536964,0
+FDTS.US,D,20161102,000000,28.891,28.9704,28.891,28.8989,1182.4292246547,0
+FDTS.US,D,20161104,000000,29.0378,29.0378,29.0378,29.0378,3366.3974641422,0
+FDTS.US,D,20161108,000000,29.1504,29.1504,29.1504,29.1504,125.70336614739,0
+FDTS.US,D,20161110,000000,28.8313,28.8313,28.8313,28.8313,170.67042395621,0
+FDTS.US,D,20161118,000000,28.1903,28.1903,28.0975,28.1062,4521.2332669596,0
+FDTS.US,D,20161122,000000,28.48,28.48,28.48,28.48,145.1209592921,0
+FDTS.US,D,20161125,000000,28.6005,28.617,28.6005,28.6083,462.95629971355,0
+FDTS.US,D,20161129,000000,28.6749,28.6749,28.5672,28.574,793.05538317376,0
+FDTS.US,D,20161202,000000,28.8989,28.8989,28.8989,28.8989,368.93426974965,0
+FDTS.US,D,20161206,000000,28.6787,28.8401,28.6787,28.8401,1541.1437085387,0
+FDTS.US,D,20161207,000000,28.6669,29.0622,28.6669,29.0035,1880.440599278,0
+FDTS.US,D,20161208,000000,29.2012,29.2012,29.2012,29.2012,580.48383716842,0
+FDTS.US,D,20161222,000000,28.7785,28.7785,28.6464,28.6464,1316.3084194946,0
+FDTS.US,D,20161227,000000,28.438,28.7765,28.438,28.7765,678.59378147857,0
+FDTS.US,D,20161228,000000,28.891,28.891,28.891,28.891,166.58250960995,0
+FDTS.US,D,20161229,000000,28.7423,28.7423,28.7423,28.7423,125.70336614739,0
+FDTS.US,D,20161230,000000,28.9947,28.9947,28.9947,28.9947,453.75849243447,0
+FDTS.US,D,20170103,000000,29.2638,29.2638,29.1592,29.1856,2000.012093906,0
+FDTS.US,D,20170110,000000,29.5153,29.5153,29.5153,29.5153,448.64859950165,0
+FDTS.US,D,20170111,000000,29.5075,29.847,29.5075,29.847,6242.2452067337,0
+FDTS.US,D,20170117,000000,29.4635,29.4635,29.4635,29.4635,170.67042395621,0
+FDTS.US,D,20170130,000000,29.6954,29.7296,29.6954,29.7296,1497.1986293164,0
+FDTS.US,D,20170131,000000,29.8363,29.8363,29.8363,29.8363,214.61550317846,0
+FDTS.US,D,20170202,000000,30.6269,30.6269,30.6269,30.6269,230.96716056349,0
+FDTS.US,D,20170206,000000,30.0525,30.0525,30.0525,30.0525,143.07700211898,0
+FDTS.US,D,20170207,000000,30.2737,30.2737,30.2737,30.2737,576.39592282216,0
+FDTS.US,D,20170208,000000,30.3137,30.3137,30.3137,30.3137,170.67042395621,0
+FDTS.US,D,20170209,000000,30.2775,30.4694,30.2375,30.4694,1318.3523766677,0
+FDTS.US,D,20170210,000000,30.5104,30.5104,30.5104,30.5104,328.05512628708,0
+FDTS.US,D,20170214,000000,30.8656,30.9919,30.8656,30.9919,1060.8137728536,0
+FDTS.US,D,20170222,000000,30.8871,30.8871,30.8871,30.8871,181.91218840842,0
+FDTS.US,D,20170224,000000,30.6024,30.6024,30.6024,30.6024,2141.0451388519,0
+FDTS.US,D,20170303,000000,30.5486,30.5486,30.4811,30.5486,692.90148169047,0
+FDTS.US,D,20170306,000000,30.4937,30.4937,30.4937,30.4937,756.26415405745,0
+FDTS.US,D,20170307,000000,30.4957,30.4957,30.483,30.483,478.28597851201,0
+FDTS.US,D,20170308,000000,30.4937,30.4937,30.4937,30.4937,989.27527179407,0
+FDTS.US,D,20170310,000000,30.5241,30.5241,30.5241,30.5241,148.18689505179,0
+FDTS.US,D,20170313,000000,30.6817,30.6817,30.6817,30.6817,469.08817123293,0
+FDTS.US,D,20170315,000000,30.487,30.5438,30.487,30.5438,373.02218409591,0
+FDTS.US,D,20170316,000000,31.1132,31.1856,31.1132,31.1856,230.96716056349,0
+FDTS.US,D,20170317,000000,31.2502,31.259,31.1905,31.1905,1718.9679826009,0
+FDTS.US,D,20170321,000000,31.1905,31.1905,31.1856,31.1905,1336.7479912259,0
+FDTS.US,D,20170327,000000,31.0339,31.0339,31.0339,31.0339,343.38480508554,0
+FDTS.US,D,20170403,000000,31.1473,31.1473,31.1473,31.1473,913.64885638832,0
+FDTS.US,D,20170417,000000,30.8861,30.8861,30.8861,30.8861,115.48358028175,0
+FDTS.US,D,20170421,000000,31.0369,31.0369,30.9978,30.9978,734.8026037396,0
+FDTS.US,D,20170424,000000,31.4185,31.4703,31.4185,31.4703,2985.1994513538,0
+FDTS.US,D,20170426,000000,31.7062,31.7062,31.5427,31.6397,5128.2885473787,0
+FDTS.US,D,20170428,000000,31.9429,31.9429,31.8989,31.9429,845.17629108853,0
+FDTS.US,D,20170502,000000,32.2991,32.2991,32.1973,32.1973,1312.2205051483,0
+FDTS.US,D,20170503,000000,32.0095,32.0095,32.0095,32.0095,172.71438112934,0
+FDTS.US,D,20170504,000000,32.1102,32.1102,32.1102,32.1102,125.70336614739,0
+FDTS.US,D,20170510,000000,32.5525,32.5525,32.5525,32.5525,367.91229116309,0
+FDTS.US,D,20170515,000000,32.7092,32.7092,32.6161,32.6161,392.43977724062,0
+FDTS.US,D,20170518,000000,32.303,32.3431,32.303,32.3431,1109.8687450086,0
+FDTS.US,D,20170525,000000,33.258,33.258,33.1699,33.1699,842.11035532883,0
+FDTS.US,D,20170530,000000,33.1406,33.1406,33.1406,33.1406,229.94518197693,0
+FDTS.US,D,20170606,000000,33.6082,33.6758,33.6082,33.6758,229.94518197693,0
+FDTS.US,D,20170608,000000,33.7531,33.7531,33.7209,33.7209,659.17618833386,0
+FDTS.US,D,20170612,000000,33.4919,33.4919,33.4919,33.4919,165.56053102339,0
+FDTS.US,D,20170620,000000,33.1377,33.1699,33.1377,33.1699,614.20913052503,0
+FDTS.US,D,20170629,000000,33.4489,33.4489,33.4489,33.4489,1024.0225437373,0
+FDTS.US,D,20170630,000000,32.891,33.6102,32.891,33.6102,776.70372578874,0
+FDTS.US,D,20170705,000000,33.3833,33.4615,33.3588,33.4615,4169.6726331816,0
+FDTS.US,D,20170706,000000,33.2649,33.2649,33.2649,33.2649,257.53860381416,0
+FDTS.US,D,20170710,000000,33.4058,33.442,33.259,33.259,968.83570006279,0
+FDTS.US,D,20170711,000000,33.4615,33.6025,33.4615,33.5741,4205.4418837113,0
+FDTS.US,D,20170712,000000,33.6436,33.6436,33.6436,33.6436,254.47266805447,0
+FDTS.US,D,20170713,000000,33.9939,33.9939,33.7659,33.7659,2737.8806334053,0
+FDTS.US,D,20170714,000000,34.5419,34.5419,34.5419,34.5419,167.60448819652,0
+FDTS.US,D,20170717,000000,34.4919,34.4919,34.2042,34.2042,838.02244098257,0
+FDTS.US,D,20170718,000000,34.4665,34.4665,34.4665,34.4665,145.1209592921,0
+FDTS.US,D,20170719,000000,34.443,35.1603,34.2326,35.1603,3031.1884877492,0
+FDTS.US,D,20170720,000000,34.6592,34.9146,34.6592,34.8618,1512.5283081149,0
+FDTS.US,D,20170724,000000,34.8892,34.9322,34.8892,34.9322,338.27491215272,0
+FDTS.US,D,20170725,000000,34.5115,34.5115,34.4342,34.4342,6262.684778465,0
+FDTS.US,D,20170726,000000,34.6543,34.6543,34.6543,34.6543,513.03325045519,0
+FDTS.US,D,20170727,000000,34.942,34.9948,34.8618,34.9244,2319.8913915006,0
+FDTS.US,D,20170728,000000,34.9244,34.9244,34.9244,34.9244,251.40673229478,0
+FDTS.US,D,20170802,000000,34.8892,34.8892,34.8706,34.8706,475.22004275232,0
+FDTS.US,D,20170803,000000,35.3021,35.3021,35.1964,35.1964,501.79148600298,0
+FDTS.US,D,20170809,000000,35.1524,35.2815,35.1524,35.2815,912.62687780176,0
+FDTS.US,D,20170810,000000,34.9773,34.986,34.9773,34.986,387.3298843078,0
+FDTS.US,D,20170815,000000,34.9821,34.9821,34.9821,34.9821,204.39571731282,0
+FDTS.US,D,20170817,000000,35.1173,35.1173,35.0369,35.0369,284.11004706483,0
+FDTS.US,D,20170818,000000,34.6171,34.714,34.6171,34.714,1048.5500298148,0
+FDTS.US,D,20170821,000000,34.805,35.1123,34.805,35.1123,622.38495921755,0
+FDTS.US,D,20170823,000000,34.898,35.0213,34.898,35.0213,1108.8467664221,0
+FDTS.US,D,20170825,000000,35.403,35.403,35.403,35.403,197.24186720688,0
+FDTS.US,D,20170901,000000,35.4978,35.4978,35.4978,35.4978,222.79133187098,0
+FDTS.US,D,20170905,000000,35.4606,35.5046,35.4606,35.5046,513.03325045519,0
+FDTS.US,D,20170906,000000,35.5986,35.5986,35.5986,35.5986,206.43967448595,0
+FDTS.US,D,20170912,000000,35.3872,35.8285,35.3872,35.8285,776.70372578874,0
+FDTS.US,D,20170919,000000,36.0135,36.262,36.0037,36.262,1125.1984238071,0
+FDTS.US,D,20170920,000000,36.1946,36.1946,36.1946,36.1946,114.46160169518,0
+FDTS.US,D,20170921,000000,36.2053,36.2053,36.2053,36.2053,114.46160169518,0
+FDTS.US,D,20170922,000000,36.2738,36.2738,36.2738,36.2738,155.34074515774,0
+FDTS.US,D,20170925,000000,36.0468,36.0468,35.7913,35.7913,682.68169582483,0
+FDTS.US,D,20170926,000000,36.0448,36.0448,36.0448,36.0448,443.53870656883,0
+FDTS.US,D,20170927,000000,35.7042,35.7042,35.7042,35.7042,353.60459095119,0
+FDTS.US,D,20170928,000000,36.1172,36.1172,36.1172,36.1172,798.16527610658,0
+FDTS.US,D,20171002,000000,36.3276,36.3276,36.312,36.312,1404.1985779391,0
+FDTS.US,D,20171003,000000,36.4714,36.4714,36.4714,36.4714,264.6924539201,0
+FDTS.US,D,20171004,000000,36.9068,36.9068,36.6769,36.6769,375.06614126903,0
+FDTS.US,D,20171005,000000,36.7689,36.901,36.7689,36.901,694.9454388636,0
+FDTS.US,D,20171009,000000,36.3814,36.402,36.3814,36.402,276.95619695887,0
+FDTS.US,D,20171010,000000,36.9284,36.9284,36.9284,36.9284,248.34079653508,0
+FDTS.US,D,20171013,000000,37.3589,37.3589,37.1182,37.1182,224.83528904411,0
+FDTS.US,D,20171016,000000,37.0986,37.0986,37.0986,37.0986,568.22009412965,0
+FDTS.US,D,20171017,000000,37.1299,37.1299,37.1299,37.1299,224.83528904411,0
+FDTS.US,D,20171018,000000,37.2885,37.2885,37.2053,37.2053,1059.791794267,0
+FDTS.US,D,20171019,000000,36.901,36.901,36.901,36.901,114.46160169518,0
+FDTS.US,D,20171020,000000,37.3491,37.3491,37.0605,37.1035,6553.9486756358,0
+FDTS.US,D,20171023,000000,36.7141,36.7141,36.7141,36.7141,224.83528904411,0
+FDTS.US,D,20171024,000000,37.2014,37.2454,37.2014,37.2454,952.48404267776,0
+FDTS.US,D,20171026,000000,37.1182,37.1221,37.1182,37.1221,609.09923759221,0
+FDTS.US,D,20171027,000000,37.1349,37.1857,37.1221,37.1857,2423.1112287435,0
+FDTS.US,D,20171030,000000,36.945,37.0409,36.945,37.0409,833.93452663633,0
+FDTS.US,D,20171031,000000,37.2699,37.3501,37.1671,37.3501,2123.6715028803,0
+FDTS.US,D,20171102,000000,37.4314,37.7259,37.4314,37.7259,1436.9018927091,0
+FDTS.US,D,20171103,000000,37.6055,37.6055,37.6055,37.6055,884.01147737797,0
+FDTS.US,D,20171106,000000,37.633,37.8452,37.633,37.765,2048.0450874745,0
+FDTS.US,D,20171107,000000,37.7816,37.7816,37.7092,37.7092,1560.5613016834,0
+FDTS.US,D,20171108,000000,37.9695,38.0565,37.9695,38.0565,769.54987568279,0
+FDTS.US,D,20171109,000000,37.8872,37.8872,37.7034,37.7034,1519.6821582208,0
+FDTS.US,D,20171110,000000,37.7034,37.7816,37.7034,37.765,908.5389634555,0
+FDTS.US,D,20171113,000000,37.5389,37.5556,37.4225,37.5556,802.25319045283,0
+FDTS.US,D,20171114,000000,37.4225,37.5105,37.4225,37.5008,378.13207702872,0
+FDTS.US,D,20171115,000000,37.3687,37.3687,37.078,37.0986,1434.8579355361,0
+FDTS.US,D,20171117,000000,37.1221,37.5193,37.1221,37.2376,2791.0235199066,0
+FDTS.US,D,20171120,000000,37.4665,37.5762,37.4665,37.5762,227.9012248038,0
+FDTS.US,D,20171121,000000,38.1857,38.1857,38.1857,38.1857,449.67057808821,0
+FDTS.US,D,20171122,000000,38.0742,38.2679,37.8452,38.2679,10011.302233982,0
+FDTS.US,D,20171124,000000,38.9382,38.9382,38.8325,38.9117,588.65966586094,0
+FDTS.US,D,20171127,000000,38.8325,39.087,38.4792,38.4862,3436.9139866151,0
+FDTS.US,D,20171128,000000,38.6545,38.8941,38.5135,38.5135,16779.866412796,0
+FDTS.US,D,20171129,000000,38.7171,38.7171,38.4343,38.4704,3215.1446333307,0
+FDTS.US,D,20171130,000000,38.6975,38.7611,38.399,38.399,1757.8031688903,0
+FDTS.US,D,20171201,000000,38.3892,38.3892,38.1339,38.1604,4891.1895152959,0
+FDTS.US,D,20171204,000000,38.3736,38.3736,38.1506,38.1506,3372.5293356616,0
+FDTS.US,D,20171205,000000,38.1691,38.3736,38.0791,38.1506,11850.863689798,0
+FDTS.US,D,20171206,000000,37.8961,37.8961,37.8531,37.8687,1950.9571217509,0
+FDTS.US,D,20171208,000000,38.0027,38.0027,37.9773,37.9851,908.5389634555,0
+FDTS.US,D,20171212,000000,37.9137,37.9518,37.8296,37.8296,1129.2863381534,0
+FDTS.US,D,20171213,000000,37.9851,38.0663,37.9851,38.0291,1359.2315201303,0
+FDTS.US,D,20171214,000000,37.9518,38.3824,37.7993,38.1456,9427.752461054,0
+FDTS.US,D,20171215,000000,38.3384,38.54,38.3384,38.54,1853.8691560273,0
+FDTS.US,D,20171218,000000,38.8325,39.0067,38.8081,38.8453,4383.2661577735,0
+FDTS.US,D,20171219,000000,38.8149,38.9382,38.7875,38.8736,3531.9579951656,0
+FDTS.US,D,20171220,000000,39.0595,39.0595,38.8227,38.8227,4591.7497894326,0
+FDTS.US,D,20171221,000000,38.948,39.1956,38.8052,39.0086,8042.9714762596,0
+FDTS.US,D,20171222,000000,39.1769,39.1769,39.1769,39.1769,545.73656522525,0
+FDTS.US,D,20171226,000000,39.2484,39.2582,39.2484,39.2582,506.9013789358,0
+FDTS.US,D,20171227,000000,39.221,39.221,39.0792,39.0792,342.36282649898,0
+FDTS.US,D,20171228,000000,39.4353,39.4353,39.2895,39.2895,1310.1765479752,0
+FDTS.US,D,20171229,000000,39.4333,39.4333,39.4333,39.4333,152.27480939805,0
+FDTS.US,D,20180102,000000,40.0136,40.1368,39.8433,40.0214,4507.9475453343,0
+FDTS.US,D,20180103,000000,40.2611,40.5899,40.2357,40.4206,6386.3441874392,0
+FDTS.US,D,20180104,000000,40.7054,40.9089,40.7054,40.8423,6408.8277163436,0
+FDTS.US,D,20180105,000000,40.7856,40.8845,40.723,40.8061,6448.6848812196,0
+FDTS.US,D,20180108,000000,40.7856,41.0224,40.6154,40.7239,1760.86910465,0
+FDTS.US,D,20180109,000000,40.6007,41.0361,40.6007,40.7132,2307.6276484617,0
+FDTS.US,D,20180110,000000,40.7161,40.7425,40.6241,40.7425,9858.0054459975,0
+FDTS.US,D,20180111,000000,40.9157,40.9637,40.9157,40.9255,1674.000924792,0
+FDTS.US,D,20180112,000000,41.0909,41.5919,41.0909,41.3492,2440.4848647151,0
+FDTS.US,D,20180116,000000,41.495,41.495,41.448,41.448,1302.0007192827,0
+FDTS.US,D,20180117,000000,41.5674,41.7787,41.4246,41.6868,14877.964263201,0
+FDTS.US,D,20180118,000000,41.3893,41.6359,41.3736,41.4607,7512.5645898328,0
+FDTS.US,D,20180119,000000,41.5106,41.5106,41.4431,41.4431,2641.8146462683,0
+FDTS.US,D,20180122,000000,41.4157,41.4157,41.3277,41.3375,1170.1654816159,0
+FDTS.US,D,20180123,000000,41.7191,41.9294,41.31,41.6575,8863.6202812707,0
+FDTS.US,D,20180124,000000,42.1446,42.1446,41.9128,42.0547,3505.3865519149,0
+FDTS.US,D,20180125,000000,42.2788,43.086,42.2435,42.4021,24269.947473725,0
+FDTS.US,D,20180126,000000,42.722,42.8698,42.6702,42.6878,108871.37882667,0
+FDTS.US,D,20180129,000000,42.3121,42.811,42.3121,42.7534,2895.2653357362,0
+FDTS.US,D,20180130,000000,42.2611,42.5508,42.2611,42.3639,16517.21791605,0
+FDTS.US,D,20180131,000000,42.2611,42.6418,42.0722,42.2435,15867.239534995,0
+FDTS.US,D,20180201,000000,41.9745,41.9745,41.9745,41.9745,667.35201702637,0
+FDTS.US,D,20180202,000000,41.2661,41.2661,40.9881,40.9881,12078.764914601,0
+FDTS.US,D,20180205,000000,40.4842,40.588,39.996,40.3894,8159.4770351279,0
+FDTS.US,D,20180206,000000,39.2758,40.6378,39.2758,40.63,10028.675869954,0
+FDTS.US,D,20180207,000000,39.4098,39.4098,39.1867,39.1867,2073.5945521386,0
+FDTS.US,D,20180208,000000,38.9294,39.0194,38.4216,38.4412,4133.9033826518,0
+FDTS.US,D,20180209,000000,38.264,38.264,37.2679,37.9626,3118.0566676071,0
+FDTS.US,D,20180212,000000,38.3247,38.5195,37.8276,38.5195,14234.117753665,0
+FDTS.US,D,20180213,000000,38.5038,38.5038,38.2768,38.2768,702.09928896955,0
+FDTS.US,D,20180214,000000,38.2278,38.8951,38.2278,38.8951,2389.3859353869,0
+FDTS.US,D,20180215,000000,39.0615,39.2562,39.0615,39.2562,2264.7045478261,0
+FDTS.US,D,20180216,000000,39.3785,39.4441,39.2464,39.2708,1251.923768541,0
+FDTS.US,D,20180220,000000,39.2846,39.3541,39.0615,39.2944,5856.959279599,0
+FDTS.US,D,20180221,000000,40.0303,40.0303,40.0303,40.0303,715.38501059489,0
+FDTS.US,D,20180222,000000,39.7894,39.9774,39.7288,39.7288,2250.3968476142,0
+FDTS.US,D,20180223,000000,40.0303,40.2611,40.0303,40.1368,5380.7172582601,0
+FDTS.US,D,20180226,000000,40.2983,40.4568,40.1447,40.2425,14094.106687306,0
+FDTS.US,D,20180227,000000,39.7738,39.8179,39.6456,39.6456,3984.6945090135,0
+FDTS.US,D,20180228,000000,39.7004,39.7004,39.4098,39.4098,1312.2205051483,0
+FDTS.US,D,20180301,000000,39.3737,39.4803,38.7191,38.7191,7177.3556134398,0
+FDTS.US,D,20180302,000000,38.3698,39.3208,38.1378,38.5869,8342.4112021229,0
+FDTS.US,D,20180305,000000,38.5919,39.268,38.5919,39.268,1011.7588006985,0
+FDTS.US,D,20180306,000000,39.4999,39.4999,39.3639,39.4098,1706.7042395621,0
+FDTS.US,D,20180307,000000,39.2758,39.2758,39.0782,39.0782,1572.8250447222,0
+FDTS.US,D,20180308,000000,38.9832,38.9832,38.9832,38.9832,358.71448388401,0
+FDTS.US,D,20180309,000000,39.2944,39.4891,39.2944,39.4353,4788.9916566394,0
+FDTS.US,D,20180312,000000,39.4255,39.4255,39.3491,39.3491,261.62651816041,0
+FDTS.US,D,20180313,000000,39.5663,39.8413,39.1515,39.1515,1892.7043423167,0
+FDTS.US,D,20180314,000000,39.5762,39.5762,39.3707,39.4313,3598.3866032923,0
+FDTS.US,D,20180315,000000,39.8413,39.8413,39.5556,39.5635,1784.374612141,0
+FDTS.US,D,20180316,000000,39.6564,39.7934,39.5948,39.6584,9531.9942768836,0
+FDTS.US,D,20180319,000000,39.3737,39.5322,39.1594,39.2582,4560.0684532491,0
+FDTS.US,D,20180320,000000,39.4186,39.4245,39.0792,39.0792,3240.6940979949,0
+FDTS.US,D,20180322,000000,38.7405,38.7591,38.5536,38.7151,5494.1568813687,0
+FDTS.US,D,20180323,000000,38.7405,38.7405,38.3129,38.3932,2702.1113828756,0
+FDTS.US,D,20180326,000000,38.5899,38.8658,38.5899,38.6339,4544.7387744506,0
+FDTS.US,D,20180327,000000,38.7053,38.7053,38.4118,38.4412,2587.6497811803,0
+FDTS.US,D,20180328,000000,38.447,38.447,38.3022,38.3492,1122.1324880474,0
+FDTS.US,D,20180329,000000,38.5185,38.8844,38.5185,38.7865,2495.6717083896,0
+FDTS.US,D,20180402,000000,39.1692,39.1692,38.3932,38.4392,3249.8919052739,0
+FDTS.US,D,20180404,000000,38.6045,38.6045,38.6045,38.6045,158.40668091744,0
+FDTS.US,D,20180405,000000,38.948,38.948,38.8824,38.9039,2034.7593658492,0
+FDTS.US,D,20180406,000000,38.7151,38.7865,38.6251,38.6251,4923.892830066,0
+FDTS.US,D,20180409,000000,39.1594,39.2445,39.0792,39.0792,630.56078791006,0
+FDTS.US,D,20180410,000000,39.2357,39.2357,39.2357,39.2357,167.60448819652,0
+FDTS.US,D,20180411,000000,39.0174,39.3335,38.9382,39.3335,5705.7064487875,0
+FDTS.US,D,20180412,000000,39.3208,39.4813,39.3208,39.4275,5531.9700890716,0
+FDTS.US,D,20180413,000000,39.5175,39.5175,39.5175,39.5175,268.78036826636,0
+FDTS.US,D,20180416,000000,39.5585,39.8462,39.5585,39.628,8827.8510307409,0
+FDTS.US,D,20180417,000000,39.5087,39.6506,39.5087,39.6076,954.52799985089,0
+FDTS.US,D,20180418,000000,39.7669,40.2191,39.6682,39.7024,49881.752831608,0
+FDTS.US,D,20180419,000000,39.9607,39.9607,39.8913,39.8913,2135.935245919,0
+FDTS.US,D,20180420,000000,39.9519,39.9802,39.8913,39.9802,1319.3743552543,0
+FDTS.US,D,20180423,000000,39.9353,39.9353,39.4549,39.4549,10575.434413765,0
+FDTS.US,D,20180424,000000,39.5263,39.5263,39.0703,39.0703,1901.9021495958,0
+FDTS.US,D,20180425,000000,38.9284,39.449,38.6388,38.9196,11325.566696304,0
+FDTS.US,D,20180426,000000,39.6847,39.6847,39.0174,39.1867,11673.039415736,0
+FDTS.US,D,20180427,000000,39.2689,39.3315,39.2689,39.3315,1066.9456443729,0
+FDTS.US,D,20180430,000000,39.537,39.537,39.537,39.537,306.59357596924,0
+FDTS.US,D,20180501,000000,39.2122,40.0507,39.1956,40.0507,879.92356303171,0
+FDTS.US,D,20180502,000000,39.721,39.9704,39.721,39.8208,4628.5410185489,0
+FDTS.US,D,20180503,000000,39.5204,39.6231,39.5087,39.5087,580.48383716842,0
+FDTS.US,D,20180504,000000,39.5595,39.5595,39.5595,39.5595,113.43962310862,0
+FDTS.US,D,20180507,000000,39.6642,39.6642,39.4813,39.4813,961.68184995684,0
+FDTS.US,D,20180508,000000,39.4363,39.677,39.4363,39.5595,3706.7163334681,0
+FDTS.US,D,20180509,000000,39.355,39.355,39.085,39.2014,1252.9457471277,0
+FDTS.US,D,20180510,000000,39.4999,39.4999,39.2171,39.3941,15257.118318815,0
+FDTS.US,D,20180511,000000,39.8825,39.8825,39.5342,39.7581,15866.217556408,0
+FDTS.US,D,20180514,000000,39.9176,40.2465,39.9176,40.1839,1295.8688477633,0
+FDTS.US,D,20180515,000000,40.0067,40.0165,39.9264,40.0165,1528.8799654999,0
+FDTS.US,D,20180516,000000,40.0781,40.2729,40.0781,40.1965,6086.9044615759,0
+FDTS.US,D,20180517,000000,40.0077,40.0077,40.0077,40.0077,208.48363165908,0
+FDTS.US,D,20180521,000000,40.0341,40.2033,40.0341,40.0556,1950.9571217509,0
+FDTS.US,D,20180522,000000,40.0312,40.0312,40.0312,40.0312,540.62667229242,0
+FDTS.US,D,20180523,000000,39.8442,39.9059,39.8442,39.9059,1424.6381496704,0
+FDTS.US,D,20180525,000000,39.5087,39.6506,39.4108,39.4108,5663.8053267384,0
+FDTS.US,D,20180529,000000,39.0086,39.0086,39.0086,39.0086,520.18710056114,0
+FDTS.US,D,20180530,000000,38.6877,39.0968,38.6877,38.7503,2299.4518197693,0
+FDTS.US,D,20180531,000000,38.7865,38.8042,38.6153,38.669,4647.9586116936,0
+FDTS.US,D,20180601,000000,38.9039,39.133,38.9039,39.0703,9065.9720414104,0
+FDTS.US,D,20180604,000000,39.3149,39.3149,39.3149,39.3149,1130.3083167399,0
+FDTS.US,D,20180606,000000,39.5342,39.5342,39.4851,39.4851,2644.880582028,0
+FDTS.US,D,20180607,000000,39.5175,39.5175,39.5077,39.5077,758.30811123058,0
+FDTS.US,D,20180608,000000,39.6066,39.6368,39.4999,39.6368,1357.1875629571,0
+FDTS.US,D,20180612,000000,39.7669,39.7669,39.6016,39.6016,1825.2537556036,0
+FDTS.US,D,20180613,000000,39.6378,39.6378,39.6378,39.6378,208.48363165908,0
+FDTS.US,D,20180614,000000,39.811,39.811,39.5595,39.5595,2406.7595713585,0
+FDTS.US,D,20180615,000000,39.1594,39.2044,38.4802,38.4802,6919.8170096256,0
+FDTS.US,D,20180618,000000,38.6427,38.6427,38.403,38.403,3557.5074598297,0
+FDTS.US,D,20180619,000000,38.0379,38.0379,37.7748,38.0282,6342.399108217,0
+FDTS.US,D,20180620,000000,38.1506,38.5272,37.9303,37.9303,4032.727502582,0
+FDTS.US,D,20180621,000000,37.6456,37.6456,37.4547,37.5556,1948.9131645778,0
+FDTS.US,D,20180622,000000,37.9049,37.9117,37.8853,37.9117,2867.6719138989,0
+FDTS.US,D,20180625,000000,37.493,37.493,37.493,37.493,400.61560593314,0
+FDTS.US,D,20180626,000000,37.491,37.5722,37.491,37.4998,6920.8389882123,0
+FDTS.US,D,20180628,000000,37.4547,37.4547,37.2933,37.4117,6726.6630567651,0
+FDTS.US,D,20180629,000000,37.4372,37.4372,37.4372,37.4372,746.04436819181,0
+FDTS.US,D,20180702,000000,36.807,36.807,36.1377,36.1377,739.91249667242,0
+FDTS.US,D,20180703,000000,36.8001,36.8001,36.2532,36.5203,13223.380931553,0
+FDTS.US,D,20180706,000000,37.1153,37.1153,37.1153,37.1153,134.90117342647,0
+FDTS.US,D,20180709,000000,37.6172,37.8589,37.1504,37.582,33451.403095417,0
+FDTS.US,D,20180710,000000,37.5566,38.0663,37.5566,37.5566,10246.357308892,0
+FDTS.US,D,20180711,000000,37.1965,37.3021,36.5389,36.8725,6413.9376092765,0
+FDTS.US,D,20180712,000000,36.9616,36.9636,36.9342,36.9342,860.50596988699,0
+FDTS.US,D,20180713,000000,36.9802,37.0888,36.9802,37.0888,2805.3312201186,0
+FDTS.US,D,20180716,000000,37.1877,37.3021,37.0703,37.1877,5949.9593309763,0
+FDTS.US,D,20180717,000000,37.3931,37.5644,37.2405,37.5566,10640.841043306,0
+FDTS.US,D,20180718,000000,37.3843,37.5096,37.3843,37.4744,3325.5183206796,0
+FDTS.US,D,20180719,000000,37.0517,37.2845,37.0517,37.2141,7191.6633136518,0
+FDTS.US,D,20180720,000000,37.079,37.3159,37.079,37.2307,3120.1006247802,0
+FDTS.US,D,20180723,000000,36.989,37.0732,36.989,37.0732,734.8026037396,0
+FDTS.US,D,20180724,000000,37.2845,37.3217,37.2845,37.3217,330.09908346021,0
+FDTS.US,D,20180725,000000,37.3745,37.4362,37.2621,37.4362,1056.7258585073,0
+FDTS.US,D,20180726,000000,37.4117,37.5096,37.0839,37.4372,13118.117137138,0
+FDTS.US,D,20180727,000000,37.4547,37.5389,37.4547,37.5389,345.42876225867,0
+FDTS.US,D,20180731,000000,37.6788,37.7689,37.6788,37.7336,1966.2868005494,0
+FDTS.US,D,20180801,000000,37.8589,37.8589,37.6358,37.6838,1214.1105608381,0
+FDTS.US,D,20180802,000000,37.3843,37.3843,37.3843,37.3843,473.17608557919,0
+FDTS.US,D,20180803,000000,37.4304,37.4304,37.4304,37.4304,546.75854381181,0
+FDTS.US,D,20180806,000000,37.1407,37.3383,37.1407,37.3021,1842.6273915751,0
+FDTS.US,D,20180807,000000,37.5096,37.5907,37.1407,37.1407,32901.578615845,0
+FDTS.US,D,20180808,000000,37.0517,37.0888,36.9342,36.9342,43809.156070245,0
+FDTS.US,D,20180809,000000,37.1319,37.2209,36.943,37.0976,23354.254660164,0
+FDTS.US,D,20180810,000000,36.8344,36.904,36.764,36.7826,6240.2012495605,0
+FDTS.US,D,20180813,000000,36.5673,36.5761,35.8951,36.3423,16334.283749054,0
+FDTS.US,D,20180815,000000,35.6612,35.6612,35.6172,35.6484,2716.4190830875,0
+FDTS.US,D,20180816,000000,35.714,35.714,35.6182,35.6348,1593.2646164535,0
+FDTS.US,D,20180817,000000,35.6887,35.9489,35.6524,35.9489,20616.374026758,0
+FDTS.US,D,20180820,000000,35.9557,36.2004,35.9557,36.1543,692.90148169047,0
+FDTS.US,D,20180821,000000,36.4225,36.4225,36.4225,36.4225,282.0660898917,0
+FDTS.US,D,20180823,000000,36.3784,36.4518,35.7962,36.4518,1655.6053102339,0
+FDTS.US,D,20180824,000000,36.7953,36.8608,36.7542,36.8001,2810.4411130513,0
+FDTS.US,D,20180827,000000,37.2924,37.2943,37.1877,37.2943,2431.287057436,0
+FDTS.US,D,20180828,000000,37.1985,37.1985,37.1241,37.1241,813.49495490504,0
+FDTS.US,D,20180829,000000,37.1319,37.2454,37.1319,37.1788,1765.9789975828,0
+FDTS.US,D,20180830,000000,36.9294,36.9294,36.7973,36.7973,9841.6537886125,0
+FDTS.US,D,20180831,000000,36.8608,36.8902,36.7112,36.7297,7488.0371037553,0
+FDTS.US,D,20180904,000000,36.4508,36.4508,36.44,36.44,523.25303632083,0
+FDTS.US,D,20180905,000000,36.2179,36.2179,36.2179,36.2179,428.20902777037,0
+FDTS.US,D,20180910,000000,35.9391,35.9557,35.7444,35.8383,31963.40227338,0
+FDTS.US,D,20180912,000000,35.9117,35.9832,35.8873,35.9744,7394.0150737915,0
+FDTS.US,D,20180913,000000,36.2444,36.3168,36.2346,36.2806,6227.9375065217,0
+FDTS.US,D,20180914,000000,36.2689,36.2689,36.2689,36.2689,350.53865519149,0
+FDTS.US,D,20180917,000000,36.0633,36.0633,36.0633,36.0633,344.40678367211,0
+FDTS.US,D,20180918,000000,36.5174,36.5174,36.5174,36.5174,459.89036395385,0
+FDTS.US,D,20180919,000000,36.6211,36.854,36.4675,36.854,27761.026325427,0
+FDTS.US,D,20180920,000000,37.356,37.356,37.1241,37.1241,622.38495921755,0
+FDTS.US,D,20180921,000000,37.3911,37.443,37.3911,37.443,658.1542097473,0
+FDTS.US,D,20180924,000000,37.4304,37.4304,37.2043,37.3305,27185.652381192,0
+FDTS.US,D,20180925,000000,37.5291,37.5291,37.5291,37.5291,126.72534473395,0
+FDTS.US,D,20180926,000000,37.8472,37.8472,37.7239,37.7239,1353.0996486109,0
+FDTS.US,D,20180928,000000,37.4645,37.5566,36.8804,37.4469,7691.4108424815,0
+FDTS.US,D,20181001,000000,37.4675,37.4675,37.3931,37.3931,3045.4961879611,0
+FDTS.US,D,20181002,000000,37.0144,37.0144,36.764,36.764,935.11040670617,0
+FDTS.US,D,20181003,000000,36.8637,37.0428,36.6945,36.9176,26195.355130812,0
+FDTS.US,D,20181004,000000,36.7004,36.7053,36.6123,36.6123,645.89046670853,0
+FDTS.US,D,20181005,000000,36.5134,36.9724,36.1593,36.3511,43710.024147348,0
+FDTS.US,D,20181008,000000,35.9929,35.9929,35.7689,35.7689,1873.2867491721,0
+FDTS.US,D,20181010,000000,35.6251,35.6251,34.7727,34.854,58670.768676059,0
+FDTS.US,D,20181011,000000,34.217,34.8706,33.6514,33.8657,18061.427560347,0
+FDTS.US,D,20181012,000000,34.6563,34.6563,33.8041,34.2982,73086.798618133,0
+FDTS.US,D,20181015,000000,34.3765,34.6818,34.3257,34.3257,39834.681347096,0
+FDTS.US,D,20181016,000000,34.7815,34.8178,34.7268,34.7268,6892.2235877884,0
+FDTS.US,D,20181017,000000,34.854,35.1221,34.5203,34.8178,17401.229393427,0
+FDTS.US,D,20181018,000000,34.2894,34.2894,34.171,34.171,474.19806416575,0
+FDTS.US,D,20181019,000000,33.9479,34.1554,33.9479,34.081,17858.053821621,0
+FDTS.US,D,20181022,000000,34.2072,34.217,34.0447,34.0447,6466.0585171912,0
+FDTS.US,D,20181023,000000,33.4077,33.5154,32.583,33.5154,17010.833573359,0
+FDTS.US,D,20181024,000000,33.4352,33.4352,32.8618,32.8618,668.37399561293,0
+FDTS.US,D,20181025,000000,32.3403,32.5574,32.169,32.5476,22220.880407663,0
+FDTS.US,D,20181026,000000,32.3314,32.5251,31.7786,32.4312,26652.179559006,0
+FDTS.US,D,20181029,000000,32.2953,32.2953,31.6053,31.7482,4994.4093525388,0
+FDTS.US,D,20181030,000000,31.6337,31.8039,31.5692,31.8039,48664.576335009,0
+FDTS.US,D,20181031,000000,32.44,32.7042,32.44,32.7042,864.59388423325,0
+FDTS.US,D,20181101,000000,33.1563,33.4166,33.1563,33.3451,8329.1254804976,0
+FDTS.US,D,20181102,000000,33.3921,33.3921,33.3921,33.3921,181.91218840842,0
+FDTS.US,D,20181105,000000,33.3648,33.3648,33.1122,33.2561,774.65976861561,0
+FDTS.US,D,20181106,000000,33.441,33.441,33.393,33.441,1452.2315715076,0
+FDTS.US,D,20181108,000000,33.8569,33.8569,33.8569,33.8569,376.08811985559,0
+FDTS.US,D,20181109,000000,33.3177,33.3177,33.3177,33.3177,220.74737469785,0
+FDTS.US,D,20181112,000000,32.7815,32.7815,32.7815,32.7815,112.41764452205,0
+FDTS.US,D,20181113,000000,32.3403,32.3403,32.166,32.2649,2239.1550831619,0
+FDTS.US,D,20181114,000000,32.4567,32.4567,32.4567,32.4567,412.87934897191,0
+FDTS.US,D,20181115,000000,31.982,32.5525,31.895,32.3491,12855.46864039,0
+FDTS.US,D,20181116,000000,32.4938,32.5662,32.4938,32.5115,13488.073385473,0
+FDTS.US,D,20181119,000000,32.3403,32.44,32.1289,32.169,1173.2314173756,0
+FDTS.US,D,20181120,000000,31.5408,31.6767,31.5408,31.5877,1419.5282567375,0
+FDTS.US,D,20181121,000000,31.7825,31.9909,31.5692,31.9244,18141.1418901,0
+FDTS.US,D,20181126,000000,32.3931,32.3931,32.2541,32.3383,1798.6823123529,0
+FDTS.US,D,20181127,000000,32.169,32.4107,32.169,32.4107,4832.9367358617,0
+FDTS.US,D,20181129,000000,32.7718,33.0575,32.6103,32.6181,33763.106564319,0
+FDTS.US,D,20181130,000000,32.5741,32.6376,32.1964,32.4567,33590.39218319,0
+FDTS.US,D,20181203,000000,33.0751,33.2649,33.0751,33.2649,728.67073222021,0
+FDTS.US,D,20181206,000000,31.352,31.847,31.352,31.4977,26892.344526848,0
+FDTS.US,D,20181207,000000,32.1876,32.1964,31.7023,31.7305,15956.151672025,0
+FDTS.US,D,20181210,000000,31.12,31.12,30.7785,30.7785,1104.7588520758,0
+FDTS.US,D,20181211,000000,31.1817,31.1817,30.8636,30.8881,3478.8151086643,0
+FDTS.US,D,20181212,000000,31.2708,31.4684,31.2237,31.4018,2474.2101580717,0
+FDTS.US,D,20181213,000000,31.2091,31.2091,31.2091,31.2091,195.19791003375,0
+FDTS.US,D,20181214,000000,31.074,31.1552,31.0349,31.0584,1027.088479497,0
+FDTS.US,D,20181217,000000,30.5976,30.5976,30.5554,30.5554,2518.155237294,0
+FDTS.US,D,20181218,000000,30.2403,30.482,30.2403,30.482,1284.6270833111,0
+FDTS.US,D,20181219,000000,30.7531,30.7531,30.7531,30.7531,1234.5501325694,0
+FDTS.US,D,20181220,000000,29.8412,29.8412,29.6533,29.804,9220.2908079815,0
+FDTS.US,D,20181221,000000,29.894,29.894,29.3656,29.5251,9497.2470049403,0
+FDTS.US,D,20181224,000000,29.3187,29.3187,28.7873,28.9311,2830.8806847826,0
+FDTS.US,D,20181226,000000,28.8039,29.5163,28.5672,29.5163,13424.710713107,0
+FDTS.US,D,20181227,000000,29.6621,29.9008,28.8039,29.6944,42212.825518031,0
+FDTS.US,D,20181228,000000,30.1211,30.3108,30.0769,30.0769,4354.6507573497,0
+FDTS.US,D,20181231,000000,30.1885,30.2277,30.0672,30.0906,3337.7820637184,0
+FDTS.US,D,20190102,000000,30.0036,30.664,30.0036,30.2119,21980.715439821,0
+FDTS.US,D,20190103,000000,30.257,31.4654,29.6699,29.7325,9568.7855059998,0
+FDTS.US,D,20190104,000000,30.3655,30.6866,30.3655,30.5104,6968.8719817808,0
+FDTS.US,D,20190107,000000,31.0692,31.2844,31.0692,31.1964,8295.400187141,0
+FDTS.US,D,20190108,000000,31.1778,31.3128,31.1778,31.3128,1063.8797086132,0
+FDTS.US,D,20190109,000000,31.4939,31.9468,31.4939,31.5761,3263.1776268992,0
+FDTS.US,D,20190110,000000,31.4498,31.4498,31.4498,31.4498,119.571494628,0
+FDTS.US,D,20190111,000000,31.5985,31.6122,31.5985,31.6122,1003.582972006,0
+FDTS.US,D,20190114,000000,31.396,31.396,31.2414,31.2414,531.42886501335,0
+FDTS.US,D,20190115,000000,31.5047,31.532,31.2932,31.4478,7094.5753479281,0
+FDTS.US,D,20190116,000000,31.8823,31.8823,31.7189,31.7189,824.73671935725,0
+FDTS.US,D,20190118,000000,32.1004,32.1004,31.9371,31.9371,904.45104910924,0
+FDTS.US,D,20190122,000000,31.9371,31.9371,31.8685,31.8685,574.35196564904,0
+FDTS.US,D,20190123,000000,31.5369,31.5369,31.4987,31.4987,358.71448388401,0
+FDTS.US,D,20190124,000000,31.8656,31.8666,31.8656,31.8666,776.70372578874,0
+FDTS.US,D,20190125,000000,32.3617,32.3617,32.3617,32.3617,681.65971723827,0
+FDTS.US,D,20190130,000000,32.5838,32.8745,32.5838,32.8745,3926.4417295794,0
+FDTS.US,D,20190131,000000,33.0145,33.0145,32.8392,32.9303,6540.6629540104,0
+FDTS.US,D,20190201,000000,32.9038,32.9126,32.8765,32.8765,726.62677504709,0
+FDTS.US,D,20190204,000000,32.9018,32.9674,32.7982,32.9674,801.23121186627,0
+FDTS.US,D,20190205,000000,33.1024,33.2209,33.0555,33.0555,1685.2426892443,0
+FDTS.US,D,20190206,000000,33.1122,33.1122,32.8687,32.8812,13920.37032759,0
+FDTS.US,D,20190208,000000,32.2296,32.2414,31.9096,31.9096,3941.7714083778,0
+FDTS.US,D,20190211,000000,32.4517,32.6142,32.4517,32.6142,3819.1339779901,0
+FDTS.US,D,20190212,000000,32.7042,32.7042,32.7042,32.7042,191.10999568749,0
+FDTS.US,D,20190213,000000,32.9929,32.9929,32.9929,32.9929,895.25324183017,0
+FDTS.US,D,20190214,000000,32.9949,33.0731,32.9949,33.0555,3180.3973613875,0
+FDTS.US,D,20190215,000000,33.309,33.3736,33.309,33.3736,792.03340458719,0
+FDTS.US,D,20190220,000000,33.807,33.807,33.6171,33.6925,6081.7945686431,0
+FDTS.US,D,20190221,000000,33.7346,33.7346,33.4009,33.4978,5115.0028257535,0
+FDTS.US,D,20190222,000000,33.7327,33.7327,33.6514,33.6621,4887.1016009496,0
+FDTS.US,D,20190226,000000,34.2952,34.3247,33.7346,33.8421,3926.4417295794,0
+FDTS.US,D,20190227,000000,34.1749,34.1749,34.0242,34.0242,2686.7817040771,0
+FDTS.US,D,20190301,000000,33.9322,33.9322,33.9322,33.9322,149.20887363836,0
+FDTS.US,D,20190304,000000,33.6436,33.6543,33.6436,33.6543,1432.8139783629,0
+FDTS.US,D,20190305,000000,33.7963,33.7963,33.7963,33.7963,905.47302769581,0
+FDTS.US,D,20190306,000000,33.8677,33.8696,33.6524,33.7923,900.36313476299,0
+FDTS.US,D,20190307,000000,33.2952,33.2952,33.2952,33.2952,694.9454388636,0
+FDTS.US,D,20190308,000000,32.6944,32.9038,32.6944,32.9038,527.34095066709,0
+FDTS.US,D,20190311,000000,33.1141,33.2561,33.1141,33.2561,1769.0449333425,0
+FDTS.US,D,20190312,000000,33.6102,33.6102,33.6102,33.6102,221.76935328441,0
+FDTS.US,D,20190314,000000,33.8168,33.8168,33.8168,33.8168,367.91229116309,0
+FDTS.US,D,20190315,000000,33.5937,33.5937,33.5937,33.5937,310.6814903155,0
+FDTS.US,D,20190321,000000,33.8843,33.8843,33.8843,33.8843,136.9451305996,0
+FDTS.US,D,20190325,000000,33.1367,33.1367,33.1367,33.1367,508.94533610893,0
+FDTS.US,D,20190326,000000,33.6102,33.6102,33.3755,33.3755,1507.4184151821,0
+FDTS.US,D,20190327,000000,33.62,33.62,33.2933,33.3197,644.86848812196,0
+FDTS.US,D,20190329,000000,33.3471,33.4978,33.3471,33.4136,1563.6272374431,0
+FDTS.US,D,20190403,000000,34.4342,34.4342,34.353,34.353,1072.0555373058,0
+FDTS.US,D,20190404,000000,34.1259,34.258,34.1259,34.258,443.53870656883,0
+FDTS.US,D,20190405,000000,34.2844,34.3304,34.2844,34.3177,911.60489921519,0
+FDTS.US,D,20190409,000000,34.2668,34.2668,34.2668,34.2668,1423.6161710838,0
+FDTS.US,D,20190412,000000,34.6114,34.6114,34.6114,34.6114,535.5167793596,0
+FDTS.US,D,20190417,000000,34.6319,34.6319,34.6162,34.6269,1324.4842481871,0
+FDTS.US,D,20190418,000000,35.2875,35.2875,34.7101,34.7189,2317.8474343274,0
+FDTS.US,D,20190422,000000,34.3227,34.3559,34.213,34.3559,5289.7611640559,0
+FDTS.US,D,20190502,000000,33.7169,33.8041,33.5653,33.7239,4686.7937979831,0
+FDTS.US,D,20190503,000000,33.9381,33.9381,33.9381,33.9381,186.00010275467,0
+FDTS.US,D,20190509,000000,32.4244,32.5046,32.4244,32.5046,554.93437250431,0
+FDTS.US,D,20190510,000000,32.5184,32.5184,32.5184,32.5184,144.09898070554,0
+FDTS.US,D,20190514,000000,32.0085,32.0085,31.8695,31.8695,433.31892070318,0
+FDTS.US,D,20190516,000000,32.3696,32.3696,32.3696,32.3696,113.43962310862,0
+FDTS.US,D,20190517,000000,32.2883,32.3608,32.2883,32.3608,1155.857781404,0
+FDTS.US,D,20190520,000000,32.1082,32.1082,32.1082,32.1082,112.41764452205,0
+FDTS.US,D,20190523,000000,31.5751,31.5838,31.5565,31.5565,788.9674688275,0
+FDTS.US,D,20190524,000000,31.5222,31.5222,31.5222,31.5222,1108.8467664221,0
+FDTS.US,D,20190530,000000,31.4654,31.6749,31.4654,31.6749,2700.0674257024,0
+FDTS.US,D,20190531,000000,31.437,31.437,31.437,31.437,417.98924190473,0
+FDTS.US,D,20190603,000000,31.1053,31.2414,31.1053,31.1053,282.0660898917,0
+FDTS.US,D,20190604,000000,31.4195,31.4195,31.4195,31.4195,178.84625264872,0
+FDTS.US,D,20190605,000000,32.1082,32.1082,32.1082,32.1082,275.93421837231,0
+FDTS.US,D,20190606,000000,31.8725,31.8725,31.7227,31.7227,463.97827830011,0
+FDTS.US,D,20190610,000000,32.1259,32.1259,32.1171,32.1171,2096.078081043,0
+FDTS.US,D,20190614,000000,32.1514,32.1514,32.0887,32.121,867.65981999294,0
+FDTS.US,D,20190617,000000,31.7776,31.99,31.5877,31.99,13247.90841763,0
+FDTS.US,D,20190618,000000,32.2345,32.3461,32.2345,32.2805,757.28613264402,0
+FDTS.US,D,20190619,000000,32.4733,32.6348,32.4185,32.6348,1028.1104580835,0
+FDTS.US,D,20190620,000000,32.8745,32.9469,32.8745,32.9469,531.42886501335,0
+FDTS.US,D,20190621,000000,32.85,32.85,32.85,32.85,183.95614558154,0
+FDTS.US,D,20190624,000000,32.8284,32.8284,32.8284,32.8284,921.82468508084,0
+FDTS.US,D,20190625,000000,32.8011,32.9068,32.6994,32.6994,2164.5506463428,0
+FDTS.US,D,20190626,000000,32.755,32.755,32.755,32.755,857.4400341273,0
+FDTS.US,D,20190703,000000,33.6044,33.6925,33.6044,33.6925,718.45094635458,0
+FDTS.US,D,20190705,000000,33.0917,33.1583,33.0917,33.1583,434.34089928975,0
+FDTS.US,D,20190709,000000,32.6171,32.6171,32.6171,32.6171,854.3740983676,0
+FDTS.US,D,20190710,000000,32.8657,32.8657,32.7825,32.7825,744.00041101868,0
+FDTS.US,D,20190711,000000,32.9283,32.9371,32.9283,32.9283,824.73671935725,0
+FDTS.US,D,20190712,000000,33.0017,33.0017,33.0017,33.0017,365.86833398996,0
+FDTS.US,D,20190715,000000,33.0378,33.0378,33.0378,33.0378,414.92330614504,0
+FDTS.US,D,20190716,000000,32.8832,32.8832,32.8832,32.8832,885.03345596453,0
+FDTS.US,D,20190717,000000,32.8461,32.8794,32.6171,32.6729,1347.989755678,0
+FDTS.US,D,20190722,000000,32.8363,32.8363,32.6631,32.6631,838.02244098257,0
+FDTS.US,D,20190723,000000,33.1191,33.1191,33.0329,33.0329,1369.451305996,0
+FDTS.US,D,20190724,000000,33.2844,33.2844,33.258,33.258,967.81372147622,0
+FDTS.US,D,20190725,000000,33.2385,33.2385,33.0418,33.0418,1824.2317770169,0
+FDTS.US,D,20190726,000000,33.0917,33.0917,33.0057,33.0057,769.54987568279,0
+FDTS.US,D,20190729,000000,32.9654,32.9654,32.9654,32.9654,370.97822692278,0
+FDTS.US,D,20190730,000000,32.6259,32.6259,32.5007,32.5007,533.47282218647,0
+FDTS.US,D,20190731,000000,32.7462,32.8021,32.2443,32.3128,7089.4654549953,0
+FDTS.US,D,20190801,000000,34.0222,34.0222,31.7904,32.4909,6138.0033909041,0
+FDTS.US,D,20190802,000000,32.0349,32.0358,31.8334,31.8334,458.86838536729,0
+FDTS.US,D,20190805,000000,31.397,31.4058,30.3665,31.0955,10853.412589311,0
+FDTS.US,D,20190806,000000,30.8578,30.9321,30.7218,30.9321,1307.1106122155,0
+FDTS.US,D,20190808,000000,31.1416,31.1416,31.1416,31.1416,784.87955448124,0
+FDTS.US,D,20190809,000000,31.0045,31.2237,30.9948,30.9948,1195.71494628,0
+FDTS.US,D,20190813,000000,30.8403,30.8949,30.8403,30.8949,217.68143893816,0
+FDTS.US,D,20190814,000000,30.6856,30.6856,30.5564,30.5564,764.43998274997,0
+FDTS.US,D,20190815,000000,30.0457,30.0457,30.0457,30.0457,219.72539611128,0
+FDTS.US,D,20190816,000000,30.8764,30.8949,30.8764,30.8949,219.72539611128,0
+FDTS.US,D,20190820,000000,30.9948,31.0133,30.8901,30.8901,1044.4621154686,0
+FDTS.US,D,20190821,000000,31.2746,31.3412,31.1591,31.3412,1288.7149976574,0
+FDTS.US,D,20190826,000000,30.5222,30.6308,30.5124,30.5124,2396.5397854928,0
+FDTS.US,D,20190828,000000,30.6405,30.6405,30.5799,30.5799,1243.7479398485,0
+FDTS.US,D,20190829,000000,30.7767,30.7767,30.7767,30.7767,229.94518197693,0
+FDTS.US,D,20190830,000000,31.165,31.165,31.165,31.165,314.76940466175,0
+FDTS.US,D,20190903,000000,31.12,31.12,31.12,31.12,346.45074084524,0
+FDTS.US,D,20190904,000000,31.5349,31.5349,31.3852,31.3852,568.22009412965,0
+FDTS.US,D,20190905,000000,31.7227,31.7776,31.7023,31.7776,2277.9902694515,0
+FDTS.US,D,20190906,000000,31.8079,31.8079,31.8079,31.8079,526.31897208052,0
+FDTS.US,D,20190909,000000,31.8705,31.9068,31.6161,31.9068,4221.7935410964,0
+FDTS.US,D,20190910,000000,31.8969,31.9458,31.8969,31.9458,319.87929759457,0
+FDTS.US,D,20190911,000000,32.0887,32.1171,32.0887,32.1171,1753.7152545441,0
+FDTS.US,D,20190912,000000,32.3187,32.3255,32.3089,32.3255,499.74752882985,0
+FDTS.US,D,20190913,000000,32.4909,32.4909,32.441,32.441,962.7038285434,0
+FDTS.US,D,20190916,000000,32.2345,32.3627,32.1259,32.1611,2983.1554941807,0
+FDTS.US,D,20190917,000000,32.4537,32.4635,32.3353,32.4635,1327.5501839468,0
+FDTS.US,D,20190918,000000,32.3089,32.3901,32.2923,32.2923,2528.3750231597,0
+FDTS.US,D,20190919,000000,32.4576,32.4576,32.4576,32.4576,403.68154169283,0
+FDTS.US,D,20190920,000000,32.5174,32.5174,32.5174,32.5174,186.00010275467,0
+FDTS.US,D,20190923,000000,32.4683,32.5086,32.3627,32.3627,700.05533179642,0
+FDTS.US,D,20190925,000000,32.0428,32.1269,32.0428,32.1269,612.1651733519,0
+FDTS.US,D,20190927,000000,31.9938,31.9938,31.9938,31.9938,270.82432543949,0
+FDTS.US,D,20190930,000000,32.1856,32.1856,32.1856,32.1856,145.1209592921,0
+FDTS.US,D,20191001,000000,32.1611,32.1611,32.1611,32.1611,440.47277080913,0
+FDTS.US,D,20191004,000000,31.7521,31.8157,31.7335,31.7335,2249.3748690276,0
+FDTS.US,D,20191007,000000,31.9978,31.9978,31.9978,31.9978,280.02213271857,0
+FDTS.US,D,20191008,000000,31.5683,32.2717,31.5683,31.758,13311.271089997,0
+FDTS.US,D,20191010,000000,32.0526,32.1758,32.0526,32.1758,611.14319476534,0
+FDTS.US,D,20191011,000000,32.3255,32.7072,32.3255,32.7072,842.11035532883,0
+FDTS.US,D,20191015,000000,32.8569,32.8755,32.8569,32.8755,2297.4078625961,0
+FDTS.US,D,20191021,000000,33.1289,33.1289,33.1289,33.1289,341.34084791242,0
+FDTS.US,D,20191023,000000,33.0125,33.0213,33.0125,33.0213,349.51667660493,0
+FDTS.US,D,20191030,000000,33.1651,33.1651,33.1651,33.1651,319.87929759457,0
+FDTS.US,D,20191104,000000,33.6603,33.7473,33.6603,33.7473,329.07710487364,0
+FDTS.US,D,20191105,000000,33.6895,33.6895,33.6778,33.6778,333.1650192199,0
+FDTS.US,D,20191106,000000,33.8696,33.8696,33.8696,33.8696,517.12116480145,0
+FDTS.US,D,20191107,000000,34.2022,34.3177,34.2022,34.3041,2877.8916997646,0
+FDTS.US,D,20191108,000000,34.0516,34.0516,34.0516,34.0516,123.65940897426,0
+FDTS.US,D,20191114,000000,33.8696,33.9047,33.8696,33.9047,401.6375845197,0
+FDTS.US,D,20191119,000000,34.211,34.211,34.2022,34.2022,181.91218840842,0
+FDTS.US,D,20191125,000000,34.1122,34.2228,34.1122,34.2228,291.26389717078,0
+FDTS.US,D,20191126,000000,34.1074,34.4087,34.1074,34.3129,3868.1889501452,0
+FDTS.US,D,20191129,000000,34.0712,34.0712,34.0712,34.0712,380.17603420185,0
+FDTS.US,D,20191205,000000,34.4704,34.4704,34.3569,34.3569,221.76935328441,0
+FDTS.US,D,20191213,000000,35.1495,35.1495,34.9743,35.0937,407.76945603909,0
+FDTS.US,D,20191217,000000,34.9743,35.0937,34.9743,35.0937,424.12111342411,0
+FDTS.US,D,20191218,000000,34.9655,35.1495,34.9655,35.1495,938.17634246587,0
+FDTS.US,D,20191219,000000,35.0506,35.1671,35.0506,35.1671,771.59383285592,0
+FDTS.US,D,20191220,000000,35.6494,35.6494,35.4694,35.4694,1203.8907749725,0
+FDTS.US,D,20191223,000000,35.3364,35.4558,35.3364,35.4558,1109.8687450086,0
+FDTS.US,D,20191224,000000,35.2776,35.2776,35.2776,35.2776,332.14304063334,0
+FDTS.US,D,20191227,000000,35.7503,35.8373,35.7503,35.8373,190.08801710093,0
+FDTS.US,D,20191231,000000,35.7581,35.7581,35.672,35.717,353.60459095119,0
+FDTS.US,D,20200103,000000,35.713,35.7405,35.6955,35.6955,1358.2095415437,0
+FDTS.US,D,20200107,000000,35.6308,35.6308,35.58,35.58,274.91223978575,0
+FDTS.US,D,20200108,000000,35.6123,35.6318,35.4273,35.4273,915.69281356145,0
+FDTS.US,D,20200109,000000,35.4842,35.4842,35.446,35.446,833.93452663633,0
+FDTS.US,D,20200110,000000,35.4303,35.4303,35.3315,35.3315,213.5935245919,0
+FDTS.US,D,20200114,000000,35.487,35.487,35.4225,35.4225,148.18689505179,0
+FDTS.US,D,20200116,000000,35.5292,35.5839,35.5292,35.5839,1484.9348862776,0
+FDTS.US,D,20200121,000000,35.3804,35.5292,35.0662,35.0662,1297.9128049365,0
+FDTS.US,D,20200122,000000,35.5292,35.5292,35.3902,35.4293,1220.2424323576,0
+FDTS.US,D,20200123,000000,35.2503,35.2552,35.1495,35.2552,1422.5941924972,0
+FDTS.US,D,20200124,000000,35.1671,35.1671,34.9928,34.9928,2888.1114856302,0
+FDTS.US,D,20200127,000000,34.3442,34.3442,34.3442,34.3442,442.51672798226,0
+FDTS.US,D,20200128,000000,34.3579,34.4695,34.3442,34.4695,670.41795278606,0
+FDTS.US,D,20200129,000000,34.2336,34.3569,33.5967,34.3569,985.18735744781,0
+FDTS.US,D,20200130,000000,33.8451,33.9371,33.8451,33.8725,957.59393561058,0
+FDTS.US,D,20200131,000000,33.6514,33.7062,33.3265,33.3294,18942.373101966,0
+FDTS.US,D,20200203,000000,33.1963,33.2815,32.9576,32.9733,35380.898666849,0
+FDTS.US,D,20200204,000000,33.9155,33.9155,33.6788,33.7346,2303.5397341155,0
+FDTS.US,D,20200205,000000,34.2082,34.3442,34.1779,34.3442,1330.6161197065,0
+FDTS.US,D,20200206,000000,34.3031,34.3031,34.2052,34.2052,539.60469370586,0
+FDTS.US,D,20200207,000000,34.035,34.035,33.7257,34.0252,357.69250529744,0
+FDTS.US,D,20200210,000000,33.8481,34.0164,33.3334,34.0164,713.34105342176,0
+FDTS.US,D,20200211,000000,34.0398,34.1876,34.0398,34.173,334.18699780647,0
+FDTS.US,D,20200212,000000,34.2434,34.4136,33.8902,34.352,1626.9899098101,0
+FDTS.US,D,20200213,000000,34.0486,34.1132,34.0115,34.1132,991.3192289672,0
+FDTS.US,D,20200214,000000,34.076,34.1779,34.0115,34.1474,1305.0666550424,0
+FDTS.US,D,20200221,000000,33.1416,33.2023,33.1416,33.1602,1084.3192803445,0
+FDTS.US,D,20200225,000000,31.4116,31.5329,29.5251,30.6249,28597.004809238,0
+FDTS.US,D,20200226,000000,31.1895,31.2179,30.9673,30.9673,730.71468939334,0
+FDTS.US,D,20200228,000000,29.0075,29.3578,28.8577,29.3578,2941.2543721315,0
+FDTS.US,D,20200302,000000,30.3011,30.3011,29.9869,30.3011,941.24227822556,0
+FDTS.US,D,20200303,000000,31.0867,31.0867,30.3842,30.3842,39748.835145825,0
+FDTS.US,D,20200304,000000,30.3665,30.7737,29.7745,30.1905,39715.109852469,0
+FDTS.US,D,20200305,000000,30.3029,30.3665,29.9957,29.9957,2943.2983293047,0
+FDTS.US,D,20200310,000000,27.1641,27.4155,26.4702,27.1766,31079.390796002,0
+FDTS.US,D,20200311,000000,27.0808,27.2295,26.8235,26.8235,13464.567877982,0
+FDTS.US,D,20200312,000000,23.8615,23.8615,22.6237,23.2685,3609.6283677444,0
+FDTS.US,D,20200313,000000,23.5944,23.8342,23.1932,23.5338,1382.7370276212,0
+FDTS.US,D,20200316,000000,21.6687,22.3899,21.6687,22.3899,757.28613264402,0
+FDTS.US,D,20200317,000000,21.2529,22.2255,21.0483,21.6453,19890.769230297,0
+FDTS.US,D,20200318,000000,21.9652,21.9652,20.6502,21.4212,8799.2356303171,0
+FDTS.US,D,20200319,000000,20.9026,21.0483,20.8272,21.0483,1538.077772779,0
+FDTS.US,D,20200320,000000,21.7881,22.0386,21.0758,21.0758,2141.0451388519,0
+FDTS.US,D,20200323,000000,20.7177,20.839,20.6981,20.837,647.93442388166,0
+FDTS.US,D,20200324,000000,22.3331,22.4183,22.3331,22.4183,307.6155545558,0
+FDTS.US,D,20200325,000000,23.2226,23.2226,23.2226,23.2226,2267.7704835858,0
+FDTS.US,D,20200326,000000,24.6072,24.6072,24.4261,24.4261,336.23095497959,0
+FDTS.US,D,20200327,000000,24.1463,24.2089,23.6023,24.1277,2560.0563593431,0
+FDTS.US,D,20200402,000000,23.1571,23.1571,23.1571,23.1571,240.16496784257,0
+FDTS.US,D,20200403,000000,23.1023,23.2147,22.6081,23.2147,2826.7927704364,0
+FDTS.US,D,20200406,000000,24.0348,24.3723,24.0348,24.3723,234.03309632318,0
+FDTS.US,D,20200408,000000,24.9859,25.2373,24.66,25.2373,8438.4771892599,0
+FDTS.US,D,20200413,000000,26.2265,26.2265,25.2471,25.9849,2019.4296870507,0
+FDTS.US,D,20200414,000000,26.2363,26.4135,26.2363,26.2746,1674.000924792,0
+FDTS.US,D,20200415,000000,25.4526,25.4898,25.4526,25.4526,6219.7616778292,0
+FDTS.US,D,20200416,000000,25.5837,25.6444,25.5837,25.6444,266.73641109323,0
+FDTS.US,D,20200417,000000,26.3274,26.3274,25.5739,26.2178,3981.6285732538,0
+FDTS.US,D,20200420,000000,26.0211,26.0475,25.9731,26.0475,1518.6601796343,0
+FDTS.US,D,20200421,000000,25.6102,25.6102,25.2941,25.345,2797.155391426,0
+FDTS.US,D,20200422,000000,25.8449,25.8529,25.798,25.8529,570.26405130278,0
+FDTS.US,D,20200427,000000,26.889,26.889,26.889,26.889,230.96716056349,0
+FDTS.US,D,20200429,000000,27.7716,27.7716,27.7423,27.7423,323.96721194082,0
+FDTS.US,D,20200501,000000,26.6072,26.6885,26.6072,26.6885,1489.022800624,0
+FDTS.US,D,20200504,000000,26.526,26.6757,26.4967,26.6757,745.02238960524,0
+FDTS.US,D,20200505,000000,27.075,27.1307,27.075,27.0759,506.9013789358,0
+FDTS.US,D,20200507,000000,27.3547,27.4849,27.2178,27.2178,3498.232701809,0
+FDTS.US,D,20200508,000000,27.7746,28.0281,27.7746,28.0281,807.36308338566,0
+FDTS.US,D,20200512,000000,27.8587,27.8587,27.8587,27.8587,170.67042395621,0
+FDTS.US,D,20200513,000000,27.4399,27.4399,27.0564,27.112,4409.8376010242,0
+FDTS.US,D,20200514,000000,27.0016,27.0838,26.9634,27.0838,321.92325476769,0
+FDTS.US,D,20200515,000000,27.5603,27.6268,26.937,27.5886,2661.232239413,0
+FDTS.US,D,20200518,000000,28.1473,28.1473,28.1473,28.1473,438.428813636,0
+FDTS.US,D,20200519,000000,28.4272,28.5848,28.4272,28.5016,610.12121617878,0
+FDTS.US,D,20200520,000000,28.6464,28.6874,28.5867,28.6327,2191.1220895934,0
+FDTS.US,D,20200521,000000,28.7814,28.7814,28.7814,28.7814,321.92325476769,0
+FDTS.US,D,20200522,000000,28.6513,28.6513,28.6513,28.6513,108.3297301758,0
+FDTS.US,D,20200529,000000,29.6689,29.6689,29.4019,29.4019,437.40683504944,0
+FDTS.US,D,20200603,000000,31.3754,31.3754,31.3754,31.3754,192.13197427406,0
+FDTS.US,D,20200608,000000,31.9713,31.9713,31.9713,31.9713,1978.5505435881,0
+FDTS.US,D,20200610,000000,31.7747,31.7747,31.7747,31.7747,476.24202133888,0
+FDTS.US,D,20200612,000000,30.5075,31.1318,29.9654,30.4146,53937.98584168,0
+FDTS.US,D,20200615,000000,30.1905,30.2931,29.6768,30.2375,25845.838454206,0
+FDTS.US,D,20200616,000000,31.5251,31.6915,31.1787,31.2638,5683.222919883,0
+FDTS.US,D,20200617,000000,31.3186,31.3471,31.3088,31.3088,326.01116911395,0
+FDTS.US,D,20200618,000000,30.9733,31.03,30.5447,31.03,2482.3859867642,0
+FDTS.US,D,20200619,000000,30.7404,30.7404,30.7404,30.7404,247.31881794852,0
+FDTS.US,D,20200622,000000,31.123,31.123,31.1142,31.1142,269.80234685292,0
+FDTS.US,D,20200623,000000,31.5711,31.5711,31.4205,31.4253,901.38511334955,0
+FDTS.US,D,20200624,000000,30.9831,30.9831,30.9831,30.9831,161.47261667713,0
+FDTS.US,D,20200625,000000,30.3646,30.574,30.3275,30.574,361.7804196437,0
+FDTS.US,D,20200626,000000,30.8793,30.8793,30.6171,30.6738,6376.1244015736,0
+FDTS.US,D,20200629,000000,30.4674,30.4674,30.4674,30.4674,375.06614126903,0
+FDTS.US,D,20200701,000000,30.6552,30.7023,30.6552,30.7023,487.48378579109,0
+FDTS.US,D,20200702,000000,31.0486,31.0486,31.0486,31.0486,771.59383285592,0
+FDTS.US,D,20200706,000000,31.2091,31.2091,31.2091,31.2091,268.78036826636,0
+FDTS.US,D,20200709,000000,31.1895,31.2374,31.1895,31.2374,510.98929328206,0
+FDTS.US,D,20200714,000000,31.0291,31.2815,30.9468,31.2276,4913.6730442003,0
+FDTS.US,D,20200717,000000,31.6954,31.713,31.6689,31.6689,620.34100204442,0
+FDTS.US,D,20200720,000000,32.0056,32.1269,32.0056,32.1269,660.19816692043,0
+FDTS.US,D,20200721,000000,32.53,32.5878,32.5164,32.5164,508.94533610893,0
+FDTS.US,D,20200724,000000,32.3519,32.3519,32.1357,32.1357,454.78047102103,0
+FDTS.US,D,20200728,000000,32.9165,32.9165,32.7453,32.7453,267.7583896798,0
+FDTS.US,D,20200729,000000,32.8872,32.8872,32.8872,32.8872,518.14314338801,0
+FDTS.US,D,20200804,000000,32.9576,32.9811,32.9576,32.9811,254.47266805447,0
+FDTS.US,D,20200806,000000,33.487,33.487,33.487,33.487,231.98913915006,0
+FDTS.US,D,20200817,000000,34.2375,34.2375,34.2375,34.2375,133.8791948399,0
+FDTS.US,D,20200825,000000,34.2092,34.214,34.2092,34.214,365.86833398996,0
+FDTS.US,D,20200826,000000,34.1905,34.6074,34.1905,34.6074,851.30816260791,0
+FDTS.US,D,20200827,000000,34.349,34.3627,34.307,34.307,1074.0994944788,0
+FDTS.US,D,20200828,000000,34.2287,34.2746,34.2287,34.2746,111.39566593549,0
+FDTS.US,D,20200831,000000,34.4987,34.4987,34.4381,34.4381,384.26394854811,0
+FDTS.US,D,20200904,000000,34.125,34.125,33.4684,33.8892,771.59383285592,0
+FDTS.US,D,20200908,000000,34.0486,34.0584,34.031,34.0584,343.38480508554,0
+FDTS.US,D,20200909,000000,34.0486,34.0486,34.0486,34.0486,320.90127618113,0
+FDTS.US,D,20200911,000000,33.8989,33.8989,33.8529,33.8892,3200.8369331188,0
+FDTS.US,D,20200915,000000,34.668,34.7062,34.668,34.6769,2883.0015926974,0
+FDTS.US,D,20200916,000000,35.0154,35.0154,35.0154,35.0154,133.8791948399,0
+FDTS.US,D,20200923,000000,34.0408,34.0408,33.7317,34.031,319.87929759457,0
+FDTS.US,D,20200924,000000,33.1847,33.1847,33.0613,33.1847,782.83559730811,0
+FDTS.US,D,20200928,000000,33.9831,33.9831,33.9831,33.9831,486.46180720453,0
+FDTS.US,D,20200929,000000,34.3471,34.3471,34.3372,34.3372,197.24186720688,0
+FDTS.US,D,20200930,000000,34.35,34.35,34.3274,34.3274,525.29699349396,0
+FDTS.US,D,20201002,000000,34.2092,34.2904,34.2092,34.2806,342.36282649898,0
+FDTS.US,D,20201005,000000,34.7552,34.7552,34.7552,34.7552,318.857319008,0
+FDTS.US,D,20201006,000000,35.0731,35.0731,34.8412,34.8412,242.2089250157,0
+FDTS.US,D,20201007,000000,34.7552,34.7825,34.7081,34.717,3723.0679908531,0
+FDTS.US,D,20201008,000000,35.2991,35.3188,35.2795,35.3188,2555.9684449969,0
+FDTS.US,D,20201013,000000,35.401,35.4704,35.401,35.4704,136.9451305996,0
+FDTS.US,D,20201014,000000,35.2062,35.2678,35.2062,35.2062,427.18704918381,0
+FDTS.US,D,20201015,000000,34.5095,34.5447,34.5047,34.5047,955.54997843745,0
+FDTS.US,D,20201020,000000,34.6602,34.6602,34.5145,34.5145,15321.50296977,0
+FDTS.US,D,20201022,000000,35.1573,35.1867,35.0643,35.1867,3513.5623806074,0
+FDTS.US,D,20201023,000000,35.3237,35.3696,35.2434,35.3696,423.09913483755,0
+FDTS.US,D,20201026,000000,34.5663,34.6788,33.9753,33.9753,13536.106379042,0
+FDTS.US,D,20201027,000000,33.9077,33.9077,33.9077,33.9077,132.85721625334,0
+FDTS.US,D,20201028,000000,33.3157,33.3157,33.029,33.029,1528.8799654999,0
+FDTS.US,D,20201029,000000,33.1279,33.3921,33.0437,33.2717,1663.7811389264,0
+FDTS.US,D,20201030,000000,33.4762,33.5614,33.3638,33.3824,2118.5616099474,0
+FDTS.US,D,20201105,000000,35.1397,35.1397,35.1397,35.1397,367.91229116309,0
+FDTS.US,D,20201106,000000,35.582,35.582,35.4978,35.4978,453.75849243447,0
+FDTS.US,D,20201109,000000,36.6524,36.6524,36.3335,36.3335,274.91223978575,0
+FDTS.US,D,20201111,000000,35.9205,36.0085,35.9009,35.9009,372.00020550934,0
+FDTS.US,D,20201112,000000,35.7316,35.7316,35.4734,35.5956,370.97822692278,0
+FDTS.US,D,20201116,000000,36.6153,36.7562,36.6153,36.7562,483.39587144483,0
+FDTS.US,D,20201118,000000,36.7375,36.7375,36.4646,36.4646,472.15410699263,0
+FDTS.US,D,20201119,000000,36.4167,36.4841,36.4167,36.4264,4178.8704404606,0
+FDTS.US,D,20201120,000000,37.0282,37.3099,37.0282,37.17,3023.0126590567,0
+FDTS.US,D,20201123,000000,37.3383,37.3383,37.1975,37.1975,327.03314770052,0
+FDTS.US,D,20201130,000000,37.3902,37.3902,37.1867,37.1867,236.07705349631,0
+FDTS.US,D,20201201,000000,37.7239,38.0155,37.7239,37.8697,865.61586281981,0
+FDTS.US,D,20201203,000000,38.5703,38.5703,38.5703,38.5703,657.13223116073,0
+FDTS.US,D,20201204,000000,38.5791,38.5791,38.4392,38.4392,135.92315201303,0
+FDTS.US,D,20201209,000000,38.673,38.673,38.0811,38.218,279.000154132,0
+FDTS.US,D,20201210,000000,38.4108,38.4108,38.307,38.307,143.07700211898,0
+FDTS.US,D,20201211,000000,38.4108,38.4108,38.4108,38.4108,546.75854381181,0
+FDTS.US,D,20201214,000000,39.1525,39.1916,39.1525,39.1613,977.0115287553,0
+FDTS.US,D,20201215,000000,39.128,39.2512,39.128,39.2512,303.52764020955,0
+FDTS.US,D,20201216,000000,39.7426,39.7426,39.675,39.675,505.87940034924,0
+FDTS.US,D,20201218,000000,39.5263,39.5713,39.5263,39.5713,151.25283081149,0
+FDTS.US,D,20201221,000000,39.0478,39.0674,39.0478,39.0674,341.34084791242,0
+FDTS.US,D,20201222,000000,39.3032,39.3032,39.035,39.175,1782.3306549678,0
+FDTS.US,D,20201223,000000,39.0008,39.0008,39.0008,39.0008,158.40668091744,0
+FDTS.US,D,20201224,000000,39.6388,39.6388,39.6388,39.6388,51.098929328206,0
+FDTS.US,D,20201229,000000,39.719,39.719,39.719,39.719,8.175828692513,0
+FDTS.US,D,20201230,000000,40.1711,40.1711,39.6945,40.1417,12726.699338483,0
+FDTS.US,D,20201231,000000,40.3258,40.3258,40.3258,40.3258,164.53855243682,0
+FDTS.US,D,20210104,000000,40.1221,40.1221,40.1221,40.1221,253.45068946791,0
+FDTS.US,D,20210105,000000,40.9206,40.9294,40.9011,40.9011,426.16507059724,0
+FDTS.US,D,20210106,000000,41.6966,41.6966,41.6966,41.6966,211.54956741877,0
+FDTS.US,D,20210107,000000,41.451,42.039,41.451,42.039,227.9012248038,0
+FDTS.US,D,20210108,000000,42.3091,42.357,42.3091,42.357,204.39571731282,0
+FDTS.US,D,20210111,000000,41.6134,41.6134,41.6134,41.6134,374.04416268247,0
+FDTS.US,D,20210112,000000,41.8101,41.8756,41.7063,41.8022,1637.2096956757,0
+FDTS.US,D,20210113,000000,41.7455,41.8346,41.1466,41.8346,6357.7287870154,0
+FDTS.US,D,20210114,000000,41.8874,42.1711,41.8874,42.0722,531.42886501335,0
+FDTS.US,D,20210115,000000,41.4343,41.4343,41.4343,41.4343,121.61545180113,0
+FDTS.US,D,20210121,000000,42.1436,42.1436,41.906,41.906,629.5388093235,0
+FDTS.US,D,20210122,000000,41.8492,41.8492,41.8492,41.8492,268.78036826636,0
+FDTS.US,D,20210128,000000,40.7866,40.9666,40.7494,40.9666,597.85747314001,0
+FDTS.US,D,20210201,000000,40.2435,40.2885,40.2435,40.2885,348.49469801837,0
+FDTS.US,D,20210202,000000,41.1858,41.3258,40.6633,41.2318,17953.097830172,0
+FDTS.US,D,20210208,000000,42.0302,42.0302,42.0302,42.0302,147.16491646523,0
+FDTS.US,D,20210209,000000,42.543,42.543,42.1809,42.3903,813.49495490504,0
+FDTS.US,D,20210210,000000,42.7406,42.7504,42.7406,42.7504,503.83544317611,0
+FDTS.US,D,20210212,000000,42.9402,42.9873,42.7934,42.7934,810.42901914535,0
+FDTS.US,D,20210216,000000,42.8736,43.1389,42.8736,42.9461,3634.155853822,0
+FDTS.US,D,20210218,000000,42.3619,42.543,42.1633,42.3522,3596.3426461191,0
+FDTS.US,D,20210219,000000,42.5987,42.6564,42.5987,42.6564,6440.5090525271,0
+FDTS.US,D,20210222,000000,42.6291,42.722,42.6291,42.6936,6050.1132324595,0
+FDTS.US,D,20210223,000000,42.543,43.0929,42.543,42.722,29086.532552202,0
+FDTS.US,D,20210224,000000,42.0204,42.2963,42.0204,42.2963,1607.5723166654,0
+FDTS.US,D,20210225,000000,41.7475,41.9158,41.5077,41.7632,3186.5292329069,0
+FDTS.US,D,20210226,000000,41.0703,41.2132,40.9011,40.9959,2387.3419782138,0
+FDTS.US,D,20210302,000000,42.0302,42.177,42.0302,42.177,404.70352027939,0
+FDTS.US,D,20210304,000000,41.176,41.176,41.0791,41.0791,219.72539611128,0
+FDTS.US,D,20210305,000000,41.1662,41.356,40.8433,41.2132,635.67068084288,0
+FDTS.US,D,20210308,000000,41.27,41.6407,41.27,41.3277,16167.701239445,0
+FDTS.US,D,20210309,000000,41.6311,41.6311,41.4031,41.4372,1228.41826105,0
+FDTS.US,D,20210311,000000,41.9539,42.0577,41.8101,41.8101,701.07731038299,0
+FDTS.US,D,20210312,000000,42.1436,42.1721,41.9539,42.1721,1795.6163765932,0
+FDTS.US,D,20210315,000000,42.77,42.77,42.77,42.77,237.09903208288,0
+FDTS.US,D,20210316,000000,42.997,42.997,42.997,42.997,214.61550317846,0
+FDTS.US,D,20210317,000000,42.7318,43.1673,42.7318,43.1673,426.16507059724,0
+FDTS.US,D,20210318,000000,43.0929,43.0929,42.9882,42.9882,749.1103039515,0
+FDTS.US,D,20210319,000000,42.7896,43.2162,42.7133,43.1917,26069.651764664,0
+FDTS.US,D,20210324,000000,42.7896,42.7896,42.7896,42.7896,209.50561024564,0
+FDTS.US,D,20210325,000000,42.722,42.722,42.722,42.722,410.83539179878,0
+FDTS.US,D,20210326,000000,43.3434,43.6497,43.3434,43.6497,341.34084791242,0
+FDTS.US,D,20210329,000000,43.6585,43.8209,43.6203,43.6203,2206.451768392,0
+FDTS.US,D,20210330,000000,43.2758,43.3913,43.2758,43.3815,6043.9813609402,0
+FDTS.US,D,20210331,000000,43.2005,43.3189,43.2005,43.3189,136.9451305996,0
+FDTS.US,D,20210401,000000,43.6301,43.8111,43.6301,43.6399,945.33019257182,0
+FDTS.US,D,20210406,000000,44.3463,44.3463,44.3463,44.3463,549.82447957149,0
+FDTS.US,D,20210408,000000,44.5361,44.5361,44.4227,44.4227,254.47266805447,0
+FDTS.US,D,20210412,000000,44.3463,44.3463,44.3083,44.3083,164.53855243682,0
+FDTS.US,D,20210413,000000,44.6761,44.6761,44.6664,44.6664,512.01127186862,0
+FDTS.US,D,20210416,000000,45.0528,45.3395,44.91,45.3395,1000.5170362463,0
+FDTS.US,D,20210419,000000,45.498,45.498,45.498,45.498,175.78031688903,0
+FDTS.US,D,20210420,000000,45.0068,45.0068,44.7622,44.7622,271.84630402605,0
+FDTS.US,D,20210421,000000,44.8434,44.9246,44.8434,44.9246,208.48363165908,0
+FDTS.US,D,20210422,000000,45.5988,45.5988,45.3493,45.3493,1703.6383038024,0
+FDTS.US,D,20210423,000000,45.1203,45.999,45.1203,45.3493,956.57195702401,0
+FDTS.US,D,20210427,000000,45.636,45.636,45.636,45.636,107.30775158923,0
+FDTS.US,D,20210428,000000,45.8747,45.8747,45.7935,45.7935,215.63748176503,0
+FDTS.US,D,20210429,000000,45.6654,45.6654,45.6556,45.6556,320.90127618113,0
+FDTS.US,D,20210430,000000,44.9676,45.0626,44.9676,45.0626,2024.5395799835,0
+FDTS.US,D,20210504,000000,44.3747,44.4031,44.3747,44.4031,702.09928896955,0
+FDTS.US,D,20210506,000000,44.8151,45.2543,44.8151,45.2543,2513.0453443611,0
+FDTS.US,D,20210510,000000,46.6967,46.6967,46.6967,46.6967,149.20887363836,0
+FDTS.US,D,20210512,000000,45.1301,45.1301,45.1301,45.1301,259.58256098728,0
+FDTS.US,D,20210514,000000,45.1781,45.1781,45.1781,45.1781,164.53855243682,0
+FDTS.US,D,20210517,000000,45.5029,45.5029,45.1605,45.1781,4343.4089928975,0
+FDTS.US,D,20210521,000000,45.3689,45.7886,45.3689,45.7329,737.86853949929,0
+FDTS.US,D,20210525,000000,46.0655,46.0949,45.9227,45.9227,1792.5504408335,0
+FDTS.US,D,20210528,000000,45.9707,46.1497,45.9462,46.1497,1700.5723680427,0
+FDTS.US,D,20210601,000000,46.7925,46.8601,46.5049,46.5049,2094.0341238699,0
+FDTS.US,D,20210602,000000,46.821,46.821,46.7446,46.7446,214.61550317846,0
+FDTS.US,D,20210603,000000,46.2641,46.2641,46.2388,46.2388,552.89041533119,0
+FDTS.US,D,20210607,000000,46.821,46.821,46.7065,46.7065,346.45074084524,0
+FDTS.US,D,20210609,000000,46.5577,46.5626,46.3347,46.3347,759.33008981714,0
+FDTS.US,D,20210610,000000,46.7554,46.7925,46.6771,46.6771,489.52774296421,0
+FDTS.US,D,20210614,000000,46.1624,46.1624,46.1624,46.1624,307.6155545558,0
+FDTS.US,D,20210615,000000,46.3053,46.3053,46.2045,46.2045,109.35170876236,0
+FDTS.US,D,20210616,000000,47.3376,47.3376,46.2152,46.2152,200.30780296657,0
+FDTS.US,D,20210618,000000,45.1291,45.5313,45.0195,45.0195,6659.2124700518,0
+FDTS.US,D,20210621,000000,45.6458,45.6458,45.5313,45.5313,149.20887363836,0
+FDTS.US,D,20210622,000000,45.6751,45.7788,45.6751,45.6751,329.07710487364,0
+FDTS.US,D,20210623,000000,45.5606,45.7505,45.3591,45.3981,3203.9028688785,0
+FDTS.US,D,20210624,000000,46.1956,46.3259,45.9354,45.9354,5840.6076222139,0
+FDTS.US,D,20210625,000000,46.6477,46.6477,46.0655,46.0655,1630.0558455698,0
+FDTS.US,D,20210628,000000,46.8601,46.8601,46.5029,46.5029,2570.2761452088,0
+FDTS.US,D,20210629,000000,45.9168,46.2534,45.8326,46.2152,3496.1887446358,0
+FDTS.US,D,20210630,000000,46.0998,46.1477,45.6232,45.6232,1779.2647192081,0
+FDTS.US,D,20210701,000000,46.359,46.3777,46.0176,46.0469,706.18720331581,0
+FDTS.US,D,20210702,000000,46.2544,46.2544,46.1772,46.1772,283.08806847826,0
+FDTS.US,D,20210706,000000,45.9265,45.9265,45.9265,45.9265,216.65946035159,0
+FDTS.US,D,20210707,000000,45.8973,45.9168,45.8973,45.9168,391.41779865406,0
+FDTS.US,D,20210708,000000,45.041,45.1565,44.907,45.1565,779.76966154842,0
+FDTS.US,D,20210713,000000,45.4745,45.4745,45.2543,45.3297,877.87960585858,0
+FDTS.US,D,20210714,000000,45.907,45.907,45.907,45.907,376.08811985559,0
+FDTS.US,D,20210715,000000,45.4452,45.5274,45.4364,45.5274,1679.1108177249,0
+FDTS.US,D,20210716,000000,45.542,45.59,45.542,45.59,346.45074084524,0
+FDTS.US,D,20210719,000000,44.6085,44.6956,44.4255,44.4255,1750.6493187844,0
+FDTS.US,D,20210720,000000,44.589,44.589,44.589,44.589,454.78047102103,0
+FDTS.US,D,20210722,000000,45.5998,45.5998,45.4892,45.4892,195.19791003375,0
+FDTS.US,D,20210723,000000,45.8395,45.8493,45.7339,45.8493,911.60489921519,0
+FDTS.US,D,20210726,000000,45.638,46.5704,45.638,45.7818,3668.9031257652,0
+FDTS.US,D,20210728,000000,45.9745,45.9745,45.9745,45.9745,114.46160169518,0
+FDTS.US,D,20210730,000000,46.8014,46.8014,46.6527,46.6527,397.54967017344,0
+FDTS.US,D,20210802,000000,46.6184,46.7437,46.6184,46.7437,7301.0150224141,0
+FDTS.US,D,20210803,000000,47.1761,47.3013,46.864,46.864,1572.8250447222,0
+FDTS.US,D,20210804,000000,46.3024,46.3024,45.9403,45.9403,211.54956741877,0
+FDTS.US,D,20210805,000000,46.4168,46.4168,46.1772,46.2054,547.78052239836,0
+FDTS.US,D,20210806,000000,45.8973,45.9745,45.8973,45.9745,654.06629540104,0
+FDTS.US,D,20210809,000000,45.9745,46.2436,45.8787,46.2436,10783.918045425,0
+FDTS.US,D,20210810,000000,45.8395,46.0704,45.8395,46.0704,322.94523335426,0
+FDTS.US,D,20210816,000000,45.9745,45.9745,45.7622,45.8493,552.89041533119,0
+FDTS.US,D,20210817,000000,45.5704,45.5704,45.5704,45.5704,648.95640246822,0
+FDTS.US,D,20210818,000000,45.2339,45.2339,45.2339,45.2339,746.04436819181,0
+FDTS.US,D,20210819,000000,44.5802,44.7338,44.5802,44.6956,1374.5611989287,0
+FDTS.US,D,20210823,000000,44.6085,44.6566,44.6085,44.6566,860.50596988699,0
+FDTS.US,D,20210824,000000,45.1369,45.1369,44.9843,45.0606,3507.4305090881,0
+FDTS.US,D,20210827,000000,46.0988,46.0988,45.9265,45.9265,219.72539611128,0
+FDTS.US,D,20210831,000000,46.2436,46.2436,46.2436,46.2436,374.04416268247,0
+FDTS.US,D,20210901,000000,47.225,47.3513,46.9756,47.3513,6155.3770268757,0
+FDTS.US,D,20210903,000000,48.3122,48.3122,47.8787,47.8787,520.18710056114,0
+FDTS.US,D,20210907,000000,47.5137,47.5137,47.5137,47.5137,432.29694211662,0
+FDTS.US,D,20210908,000000,47.3013,47.4658,46.8453,46.8453,1320.3963338408,0
+FDTS.US,D,20210909,000000,47.1175,47.3787,46.9892,47.2583,3113.9687532609,0
+FDTS.US,D,20210910,000000,47.138,47.4658,47.1283,47.3934,2616.2651816041,0
+FDTS.US,D,20210913,000000,47.2916,47.5039,47.1673,47.2152,1478.8030147583,0
+FDTS.US,D,20210914,000000,47.4265,47.4265,47.4265,47.4265,1668.8910318592,0
+FDTS.US,D,20210915,000000,47.6958,47.8112,47.6958,47.8112,5773.1570355008,0
+FDTS.US,D,20210916,000000,47.5235,47.7584,47.5235,47.7584,430.2529849435,0
+FDTS.US,D,20210917,000000,47.5617,47.5617,47.0225,47.0323,875.83564868545,0
+FDTS.US,D,20210920,000000,46.1477,46.2436,46.1193,46.2436,409.81341321221,0
+FDTS.US,D,20210921,000000,46.3924,47.0421,46.3924,46.5704,5541.1678963507,0
+FDTS.US,D,20210922,000000,46.8767,46.8767,46.681,46.681,156.36272374431,0
+FDTS.US,D,20210923,000000,47.1585,47.5343,47.0812,47.3171,2302.517755529,0
+FDTS.US,D,20210924,000000,46.7437,46.8102,46.5695,46.5999,3344.9359138244,0
+FDTS.US,D,20210927,000000,46.4354,46.8014,46.4354,46.8014,2893.221378563,0
+FDTS.US,D,20210928,000000,45.7427,45.9442,45.502,45.5498,4938.2005302778,0
+FDTS.US,D,20210929,000000,45.2319,45.3904,45.2319,45.3904,380.17603420185,0
+FDTS.US,D,20211005,000000,49.6626,49.6626,44.6477,45.4628,10282.126559422,0
+FDTS.US,D,20211006,000000,43.8061,44.769,43.6907,44.769,1369.451305996,0
+FDTS.US,D,20211007,000000,44.6829,44.6829,44.4177,44.4177,321.92325476769,0
+FDTS.US,D,20211008,000000,45.0009,45.0293,45.0009,45.0293,682.68169582483,0
+FDTS.US,D,20211011,000000,44.7504,44.8179,44.6829,44.7113,4157.4088901428,0
+FDTS.US,D,20211014,000000,45.7515,46.3875,45.405,45.405,4798.1894639185,0
+FDTS.US,D,20211018,000000,45.7427,46.8425,45.7427,46.4022,968.83570006279,0
+FDTS.US,D,20211019,000000,46.2818,46.3492,46.2142,46.2142,953.50602126432,0
+FDTS.US,D,20211020,000000,46.1096,46.2045,46.089,46.2045,1211.0446250784,0
+FDTS.US,D,20211021,000000,45.771,45.771,45.771,45.771,471.13212840606,0
+FDTS.US,D,20211022,000000,45.771,45.8395,45.771,45.8395,149.20887363836,0
+FDTS.US,D,20211025,000000,45.8483,46.224,45.8483,45.9931,1981.6164793478,0
+FDTS.US,D,20211026,000000,46.5519,46.5519,46.1536,46.3394,1186.5171390009,0
+FDTS.US,D,20211027,000000,46.4071,46.4071,46.1468,46.1468,2771.6059267619,0
+FDTS.US,D,20211028,000000,46.089,46.2818,46.0597,46.2818,1748.6053616112,0
+FDTS.US,D,20211029,000000,45.5979,45.8053,45.5979,45.8053,299.43972586329,0
+FDTS.US,D,20211101,000000,45.8288,45.9736,45.8288,45.9736,351.56063377806,0
+FDTS.US,D,20211105,000000,46.2182,46.3777,46.2182,46.3777,259.58256098728,0
+FDTS.US,D,20211108,000000,46.3777,46.3777,46.1369,46.1369,131.83523766677,0
+FDTS.US,D,20211111,000000,45.8288,45.8288,45.5684,45.6848,944.30821398525,0
+FDTS.US,D,20211112,000000,46.2623,46.2623,46.0117,46.0117,215.63748176503,0
+FDTS.US,D,20211115,000000,46.3492,46.3492,43.8189,46.0988,1936.649421539,0
+FDTS.US,D,20211116,000000,46.0509,46.1086,46.0215,46.0215,1252.9457471277,0
+FDTS.US,D,20211124,000000,44.7602,44.7602,44.5098,44.6154,1002.5609934194,0
+FDTS.US,D,20211126,000000,43.7965,44.0322,43.7965,44.0322,209.50561024564,0
+FDTS.US,D,20211130,000000,43.1996,43.1996,43.132,43.132,2287.1880767305,0
+FDTS.US,D,20211201,000000,43.8444,43.8444,42.9784,42.9784,3328.5842564393,0
+FDTS.US,D,20211202,000000,43.2113,43.2172,42.8717,43.2094,45398.332772351,0
+FDTS.US,D,20211203,000000,43.7965,43.7965,43.0068,43.3248,1567.7151517893,0
+FDTS.US,D,20211206,000000,43.5753,43.7387,43.5029,43.7387,3329.6062350259,0
+FDTS.US,D,20211207,000000,44.4608,44.8855,44.4608,44.6105,723.56083928739,0
+FDTS.US,D,20211208,000000,45.1839,45.1839,45.044,45.044,155.34074515774,0
+FDTS.US,D,20211213,000000,44.3844,44.4305,44.1487,44.1487,4841.1125645543,0
+FDTS.US,D,20211214,000000,43.5938,43.6859,43.5938,43.6232,2924.9027147466,0
+FDTS.US,D,20211215,000000,43.8169,43.9509,43.8169,43.9509,329.07710487364,0
+FDTS.US,D,20211216,000000,43.9109,43.9109,43.8738,43.8738,268.78036826636,0
+FDTS.US,D,20211220,000000,43.0939,43.132,43.0547,43.132,484.4178500314,0
+FDTS.US,D,20211228,000000,45.1085,45.159,44.903,44.9912,1159.9456957502,0
+FDTS.US,D,20211229,000000,45.0793,45.0793,44.767,44.8599,1252.9457471277,0
+FDTS.US,D,20211230,000000,45.0498,45.0793,45.0498,45.0793,411.85737038534,0
+FDTS.US,D,20220103,000000,45.3826,45.3826,45.3826,45.3826,152.27480939805,0
+FDTS.US,D,20220107,000000,44.5019,44.5019,44.0763,44.0763,275.93421837231,0
+FDTS.US,D,20220111,000000,44.3444,44.5557,44.3444,44.5557,364.84635540339,0
+FDTS.US,D,20220112,000000,45.1476,45.5,44.9912,45.0695,2413.9134214644,0
+FDTS.US,D,20220113,000000,45.5684,45.5684,45.1673,45.2163,584.57175151468,0
+FDTS.US,D,20220114,000000,45.1085,45.1085,44.9814,44.9814,1587.1327449341,0
+FDTS.US,D,20220118,000000,44.5312,44.5312,44.5312,44.5312,412.87934897191,0
+FDTS.US,D,20220119,000000,44.3454,44.3454,44.2474,44.2474,574.35196564904,0
+FDTS.US,D,20220120,000000,44.2435,44.2435,43.6115,43.6115,57929.834200801,0
+FDTS.US,D,20220121,000000,43.2202,43.2202,42.134,42.7406,12897.369762439,0
+FDTS.US,D,20220124,000000,41.909,41.909,40.9499,41.8306,4106.3099608146,0
+FDTS.US,D,20220125,000000,41.5957,41.5957,41.5957,41.5957,121.61545180113,0
+FDTS.US,D,20220126,000000,41.224,41.224,41.224,41.224,193.15395286062,0
+FDTS.US,D,20220127,000000,41.3316,41.3316,41.3316,41.3316,566.17613695652,0
+FDTS.US,D,20220128,000000,40.7249,40.7347,40.6564,40.6564,413.90132755847,0
+FDTS.US,D,20220131,000000,40.9401,40.9401,40.9401,40.9401,390.39582006749,0
+FDTS.US,D,20220201,000000,42.0655,42.0655,41.772,41.985,623.40693780411,0
+FDTS.US,D,20220202,000000,42.7504,42.8189,42.7501,42.7504,1414.4183638048,0
+FDTS.US,D,20220203,000000,41.8208,43.1907,41.7993,41.9138,986.20933603438,0
+FDTS.US,D,20220204,000000,42.1242,42.1242,42.1242,42.1242,121.61545180113,0
+FDTS.US,D,20220208,000000,42.3003,42.5987,42.3003,42.5987,497.70357165672,0
+FDTS.US,D,20220210,000000,43.8365,43.8365,43.0782,43.0782,1604.5063809056,0
+FDTS.US,D,20220215,000000,42.7504,43.1613,42.7308,42.7308,4244.2770700008,0
+FDTS.US,D,20220217,000000,43.2494,43.2494,42.6623,42.6623,733.78062515304,0
+FDTS.US,D,20220218,000000,42.4079,42.4079,42.0752,42.0752,837.00046239601,0
+FDTS.US,D,20220222,000000,41.6447,41.6545,41.4882,41.4882,729.69271080678,0
+FDTS.US,D,20220302,000000,42.584,42.7015,42.584,42.682,950.44008550463,0
+FDTS.US,D,20220304,000000,41.2338,41.2826,41.2338,41.2826,963.72580712996,0
+FDTS.US,D,20220307,000000,41.1262,41.1262,41.1262,41.1262,227.9012248038,0
+FDTS.US,D,20220308,000000,40.6858,40.6858,40.6858,40.6858,433.31892070318,0
+FDTS.US,D,20220309,000000,41.3708,41.5762,41.2728,41.5762,4261.6507059724,0
+FDTS.US,D,20220310,000000,41.1359,41.1359,40.8913,40.9206,516.09918621488,0
+FDTS.US,D,20220314,000000,41.175,41.175,40.6368,40.6564,2948.4082222375,0
+FDTS.US,D,20220315,000000,40.265,40.2845,40.2553,40.2553,2966.8038367957,0
+FDTS.US,D,20220317,000000,41.8502,42.1829,41.8502,42.1829,9610.6866280489,0
+FDTS.US,D,20220318,000000,43.0341,43.0341,42.8972,42.8972,811.45099773191,0
+FDTS.US,D,20220321,000000,42.8189,42.8678,42.8189,42.8678,1023.0005651507,0
+FDTS.US,D,20220322,000000,43.0568,43.0568,43.0568,43.0568,267.7583896798,0
+FDTS.US,D,20220323,000000,42.8971,42.8971,42.8971,42.8971,387.3298843078,0
+FDTS.US,D,20220324,000000,43.1418,43.406,43.1418,43.406,10572.368478006,0
+FDTS.US,D,20220329,000000,43.9449,43.9449,43.9449,43.9449,516.42172229122,0
+FDTS.US,D,20220401,000000,43.8567,44.0429,43.7979,43.8862,10926.503871244,0
+FDTS.US,D,20220404,000000,43.8654,43.8654,43.8654,43.8654,389.86778244119,0
+FDTS.US,D,20220407,000000,43.357,43.406,42.1678,42.1678,4442.6556465092,0
+FDTS.US,D,20220408,000000,43.1317,43.259,42.8965,43.2297,7668.7605163956,0
+FDTS.US,D,20220411,000000,42.8965,42.9063,41.5906,41.5906,2728.0538807992,0
+FDTS.US,D,20220412,000000,43.2492,43.259,43.2395,43.2395,2453.5134790278,0
+FDTS.US,D,20220414,000000,43.2101,43.3374,43.1219,43.2002,6145.0102567498,0
+FDTS.US,D,20220418,000000,42.7103,42.7103,42.1225,42.1323,3623.1168263514,0
+FDTS.US,D,20220420,000000,42.7936,42.7936,42.7936,42.7936,57.153392190332,0
+FDTS.US,D,20220421,000000,44.572,44.572,44.572,44.572,24.494310938714,0
+FDTS.US,D,20220422,000000,43.6999,43.6999,43.6999,43.6999,81.647703129046,0
+FDTS.US,D,20220425,000000,38.938,38.938,38.938,38.938,44.906236720975,0
+FDTS.US,D,20220426,000000,40.1334,40.976,39.6925,39.6925,679.71712854931,0
+FDTS.US,D,20220427,000000,40.0943,40.0943,40.0943,40.0943,110.22439922421,0
+FDTS.US,D,20220428,000000,40.7604,41.8971,40.7604,41.8971,238.81953165246,0
+FDTS.US,D,20220429,000000,40.8585,40.8585,38.9478,38.9478,487.84502619605,0
+FDTS.US,D,20220502,000000,40.0256,40.0354,40.0256,40.0354,332.71439025086,0
+FDTS.US,D,20220503,000000,40.4273,40.4273,40.2706,40.3686,2997.4913011251,0
+FDTS.US,D,20220504,000000,40.251,41.1819,40.2314,41.1819,2535.1611821569,0
+FDTS.US,D,20220505,000000,40.0452,40.0452,40.0452,40.0452,11.226559180244,0
+FDTS.US,D,20220506,000000,39.6987,39.6987,39.4182,39.6435,4847.8323732871,0
+FDTS.US,D,20220509,000000,38.7519,38.7519,38.5804,38.5804,132.6775175847,0
+FDTS.US,D,20220510,000000,37.8417,38.0758,37.8417,38.0296,4464.0881685806,0
+FDTS.US,D,20220511,000000,38.0513,38.0513,38.0513,38.0513,38.782658986297,0
+FDTS.US,D,20220512,000000,37.4717,37.7672,37.4717,37.7672,165.33659883632,0
+FDTS.US,D,20220513,000000,38.7519,38.938,38.7519,38.8989,2805.6191987718,0
+FDTS.US,D,20220516,000000,38.8989,38.8989,38.8841,38.8841,307.19948302304,0
+FDTS.US,D,20220517,000000,39.5161,39.8591,39.5161,39.8591,2894.4110759247,0
+FDTS.US,D,20220518,000000,39.7806,39.7806,39.3588,39.3588,1564.5741112103,0
+FDTS.US,D,20220519,000000,39.57,39.6092,39.4139,39.6092,606.23419573317,0
+FDTS.US,D,20220520,000000,39.8493,39.9276,39.8493,39.8787,920.57785277999,0
+FDTS.US,D,20220523,000000,40.2608,40.2852,40.2348,40.2852,1825.8467612233,0
+FDTS.US,D,20220524,000000,39.957,39.957,39.9178,39.9178,320.4672347815,0
+FDTS.US,D,20220525,000000,39.8002,40.1138,39.8002,39.9276,8616.8944689817,0
+FDTS.US,D,20220526,000000,40.3293,42.3771,40.3293,42.3771,1584.9860369926,0
+FDTS.US,D,20220527,000000,40.9711,40.9711,39.0752,39.0752,3141.39537789,0
+FDTS.US,D,20220531,000000,41.025,42.3771,41.025,42.3771,2451.4722864496,0
+FDTS.US,D,20220601,000000,41.3875,41.3875,41.1524,41.1524,129.61572871736,0
+FDTS.US,D,20220602,000000,41.2896,41.9836,41.2896,41.9836,135.73930645204,0
+FDTS.US,D,20220603,000000,41.1524,41.1524,41.1524,41.1524,2.0411925782261,0
+FDTS.US,D,20220606,000000,41.8285,42.3771,41.8285,42.3771,654.20222132148,0
+FDTS.US,D,20220607,000000,41.5639,41.5639,41.5639,41.5639,8.1647703129046,0
+FDTS.US,D,20220608,000000,41.3974,41.3974,41.2504,41.3958,766.46781312392,0
+FDTS.US,D,20220609,000000,41.2896,41.2896,41.2896,41.2896,1.0205962891131,0
+FDTS.US,D,20220610,000000,40.3882,40.3882,37.6544,38.0072,2068.7486780322,0
+FDTS.US,D,20220613,000000,38.3991,38.3991,38.3991,38.3991,114.30678438066,0
+FDTS.US,D,20220614,000000,37.5663,37.7712,37.5663,37.7712,968.54587836831,0
+FDTS.US,D,20220615,000000,38.0856,38.4187,38.0856,38.4187,102.05962891131,0
+FDTS.US,D,20220616,000000,37.1646,37.1646,35.5968,35.5968,905.2689084433,0
+FDTS.US,D,20220617,000000,36.8412,38.213,36.8412,38.213,2993.4089159686,0
+FDTS.US,D,20220621,000000,38.2717,38.2717,36.9539,36.9539,553.16318869929,0
+FDTS.US,D,20220622,000000,36.4493,36.4787,35.4989,36.3795,3554.7368749808,0
+FDTS.US,D,20220623,000000,35.7536,35.9394,35.5772,35.9394,5754.1218780195,0
+FDTS.US,D,20220624,000000,36.0969,36.2469,36.0969,36.2469,132.2401032732,0
+FDTS.US,D,20220627,000000,36.2568,36.5936,36.2568,36.4846,9977.5662652848,0
+FDTS.US,D,20220628,000000,37.0394,37.0394,36.6629,36.6629,266.4991394208,0
+FDTS.US,D,20220629,000000,36.3707,36.3707,36.1973,36.3049,1015.5232358232,0
+FDTS.US,D,20220630,000000,35.9373,35.9712,35.9373,35.9712,387.6351118848,0
+FDTS.US,D,20220701,000000,35.4247,35.6228,33.6514,33.6514,349.2753872712,0
+FDTS.US,D,20220705,000000,34.4885,36.4747,34.4885,36.4747,259.4328743604,0
+FDTS.US,D,20220706,000000,34.8501,34.8501,33.275,33.275,7134.9087781296,0
+FDTS.US,D,20220707,000000,34.9293,35.5435,34.9293,35.5435,29705.568847484,0
+FDTS.US,D,20220708,000000,35.806,36.0785,35.806,36.0785,232.177280556,0
+FDTS.US,D,20220711,000000,35.3355,35.3355,35.2166,35.2166,304.8588640344,0
+FDTS.US,D,20220712,000000,35.1968,35.6525,33.7703,33.7703,12431.579174118,0
+FDTS.US,D,20220713,000000,34.9166,35.6921,34.7808,35.6921,3215.150602482,0
+FDTS.US,D,20220714,000000,33.909,34.3548,33.1264,33.1264,1544.483648916,0
+FDTS.US,D,20220715,000000,36.6728,36.6728,36.6728,36.6728,24.2271944928,0
+FDTS.US,D,20220718,000000,33.7307,33.7307,33.7307,33.7307,61.5774526692,0
+FDTS.US,D,20220719,000000,37.7229,37.7229,37.7229,37.7229,44.4165232368,0
+FDTS.US,D,20220720,000000,36.5143,36.5143,34.5925,34.5925,154.4483648916,0
+FDTS.US,D,20220721,000000,36.2072,37.7229,36.2072,37.7229,495.6480206652,0
+FDTS.US,D,20220722,000000,35.3157,35.3157,35.3157,35.3157,79.7478485388,0
+FDTS.US,D,20220725,000000,38.3668,38.3668,38.3668,38.3668,4.0378657488,0
+FDTS.US,D,20220726,000000,36.7323,36.7323,34.8303,34.8303,936.7848537216,0
+FDTS.US,D,20220727,000000,37.0514,39.0503,37.0514,39.0503,1338.5524957272,0
+FDTS.US,D,20220728,000000,36.336,36.336,36.336,36.336,98.9277108456,0
+FDTS.US,D,20220729,000000,38.2727,38.5451,38.2578,38.5451,590.537865762,0
+FDTS.US,D,20220801,000000,40.2589,40.2589,40.2589,40.2589,46.4354561112,0
+FDTS.US,D,20220802,000000,38.0102,38.3569,36.1181,36.1181,4637.4888124968,0
+FDTS.US,D,20220803,000000,38.243,38.243,38.243,38.243,1.0094664372,0
+FDTS.US,D,20220804,000000,37.9805,38.0132,36.4945,36.4945,600.632530134,0
+FDTS.US,D,20220805,000000,37.3663,38.872,37.2573,38.872,2481.2685026376,0
+FDTS.US,D,20220808,000000,38.0795,38.1489,37.8814,37.8814,621.8313253152,0
+FDTS.US,D,20220809,000000,37.7625,37.8467,37.4059,37.8021,2127.9552496176,0
+FDTS.US,D,20220810,000000,39.0107,39.2386,38.8918,39.2386,2497.4199656328,0
+FDTS.US,D,20220811,000000,38.9116,38.9116,37.2375,37.2375,358.360585206,0
+FDTS.US,D,20220812,000000,39.0989,39.3475,39.0989,39.3475,610.727194506,0
+FDTS.US,D,20220815,000000,39.1692,39.1692,39.1048,39.1048,9927.0929434248,0
+FDTS.US,D,20220816,000000,38.7234,38.7234,38.7234,38.7234,41.3881239252,0
+FDTS.US,D,20220817,000000,38.6244,38.7782,38.6244,38.7036,4512.314974284,0
+FDTS.US,D,20220818,000000,38.6541,39.2386,38.6343,38.981,3832.9440620484,0
+FDTS.US,D,20220819,000000,38.2083,38.555,38.0795,38.0795,3855.1523236668,0
+FDTS.US,D,20220822,000000,37.565,37.609,37.565,37.609,255.3950086116,0
+FDTS.US,D,20220823,000000,38.4461,38.4461,38.4461,38.4461,51.4827882972,0
+FDTS.US,D,20220824,000000,38.9315,40.3282,38.9017,38.9216,21505.672978109,0
+FDTS.US,D,20220825,000000,38.4461,38.4461,37.0592,37.0592,341.1996557736,0
+FDTS.US,D,20220826,000000,38.7829,38.7829,37.8913,37.8913,414.8907056892,0
+FDTS.US,D,20220829,000000,37.7922,37.8319,37.7031,37.795,3611.8709123016,0
+FDTS.US,D,20220830,000000,37.6684,37.6684,37.6684,37.6684,10.094664372,0
+FDTS.US,D,20220831,000000,35.7714,35.7714,35.7714,35.7714,18.1703958696,0
+FDTS.US,D,20220901,000000,36.7125,36.7125,36.7125,36.7125,2.0189328744,0
+FDTS.US,D,20220902,000000,36.1082,36.1082,36.1082,36.1082,1.0094664372,0
+FDTS.US,D,20220906,000000,35.9589,35.9589,35.9589,35.9589,26.2461273672,0
+FDTS.US,D,20220907,000000,36.2766,36.2766,36.2079,36.2079,745.9956970908,0
+FDTS.US,D,20220908,000000,35.6822,35.8803,35.6822,35.8803,264.4802065464,0
+FDTS.US,D,20220909,000000,36.9007,36.9007,36.9007,36.9007,2.0189328744,0
+FDTS.US,D,20220914,000000,36.2568,36.2667,36.1973,36.1973,415.9001721264,0
+FDTS.US,D,20220915,000000,36.2271,36.2271,36.0388,36.0388,739.9388984676,0
+FDTS.US,D,20220916,000000,35.8011,35.8011,34.4836,35.7878,3568.463855502,0
+FDTS.US,D,20220919,000000,35.7417,35.7417,35.7417,35.7417,47.4449225484,0
+FDTS.US,D,20220920,000000,35.2463,35.2463,34.8953,35.177,518.8657487208,0
+FDTS.US,D,20220921,000000,34.9046,35.1077,34.9046,35.1077,165.5524957008,0
+FDTS.US,D,20220922,000000,34.86,34.86,34.86,34.86,53.5017211716,0
+FDTS.US,D,20220923,000000,33.4748,33.4748,33.25,33.25,364,0
+FDTS.US,D,20220926,000000,32.97,32.97,32.705,32.705,474,0
+FDTS.US,D,20220927,000000,32.47,32.5,32.02,32.055,2288,0
+FDTS.US,D,20220928,000000,32.28,33.13,32.28,33.13,438,0
+FDTS.US,D,20220929,000000,32.25,32.25,32.02,32.02,398,0
+FDTS.US,D,20220930,000000,32.59,32.78,32.59,32.66,2033,0
+FDTS.US,D,20221003,000000,32.67,33.1,32.67,33.1,1915,0
+FDTS.US,D,20221004,000000,34.35,35.98,34.34,35.98,1071,0
+FDTS.US,D,20221005,000000,33.88,34.15,33.71,33.92,3452,0
+FDTS.US,D,20221006,000000,34.1,34.16,33.7,33.9137,5762,0
+FDTS.US,D,20221007,000000,33.4795,33.4795,33.4795,33.4795,32,0
+FDTS.US,D,20221010,000000,33.46,33.46,33.19,33.2009,5009,0
+FDTS.US,D,20221011,000000,33.36,33.42,32.7828,32.7828,3248,0
+FDTS.US,D,20221012,000000,32.74,32.7456,32.74,32.7456,350,0
+FDTS.US,D,20221013,000000,33.3681,33.3681,33.3681,33.3681,58,0
+FDTS.US,D,20221014,000000,33.17,33.17,32.7863,32.7863,317,0
+FDTS.US,D,20221017,000000,33.7045,35.22,33.7045,35.22,291,0
+FDTS.US,D,20221018,000000,34.25,35.2,33.685,35.2,749,0
+FDTS.US,D,20221019,000000,33.37,33.37,33.37,33.37,94,0
+FDTS.US,D,20221020,000000,33.26,33.32,33.26,33.32,323,0
+FDTS.US,D,20221021,000000,32.8,33.7278,32.8,33.7278,603,0
+FDTS.US,D,20221024,000000,33.45,33.45,33.45,33.45,7,0
+FDTS.US,D,20221025,000000,33.95,33.95,33.95,33.95,36,0
+FDTS.US,D,20221026,000000,34.34,34.66,34.34,34.49,382,0
+FDTS.US,D,20221027,000000,34.62,34.75,34.02,34.02,8715,0
+FDTS.US,D,20221028,000000,34.26,34.66,34.26,34.66,310,0
+FDTS.US,D,20221031,000000,34.35,34.35,34.35,34.35,5,0
+FDTS.US,D,20221101,000000,34.85,34.85,34.6516,34.735,2230,0
+FDTS.US,D,20221102,000000,34.87,35.2,34.3816,34.3816,900,0
+FDTS.US,D,20221103,000000,34.11,34.3171,34.09,34.2592,900,0
+FDTS.US,D,20221104,000000,35.1,35.5777,35.1,35.5777,300,0
+FDTS.US,D,20221107,000000,35.77,35.89,34.46,34.46,1564,0
+FDTS.US,D,20221108,000000,35.9,37.9,35.9,37.9,927,0
+FDTS.US,D,20221109,000000,36.34,36.34,35.6,35.6,1236,0
+FDTS.US,D,20221110,000000,37.38,37.71,37.32,37.6328,4379,0
+FDTS.US,D,20221111,000000,38.12,38.12,38.12,38.12,6,0
+FDTS.US,D,20221114,000000,37.69,37.69,35.87,35.87,352,0
+FDTS.US,D,20221115,000000,37.81,37.81,37.81,37.81,3,0
+FDTS.US,D,20221116,000000,37.42,37.44,35.77,35.77,602,0
+FDTS.US,D,20221117,000000,37.02,37.43,36.98,37.43,502,0
+FDTS.US,D,20221118,000000,37.2931,37.2931,37.2931,37.2931,1,0
+FDTS.US,D,20221121,000000,36.95,36.95,36.9455,36.9455,467,0
+FDTS.US,D,20221122,000000,37.43,37.6107,37.43,37.6107,606,0
+FDTS.US,D,20221123,000000,38.0642,38.0642,38.0642,38.0642,56,0
+FDTS.US,D,20221125,000000,38.16,38.295,38.12,38.295,600,0
+FDTS.US,D,20221128,000000,38.18,38.18,37.6358,37.6358,1041,0
+FDTS.US,D,20221129,000000,37.9,37.9538,37.84,37.9538,1515,0
+FDTS.US,D,20221130,000000,37.87,38.69,36.91,36.91,5524,0
+FDTS.US,D,20221201,000000,39.16,39.16,38.8773,38.8773,2337,0
+FDTS.US,D,20221202,000000,38.51,39.09,38.51,38.8638,7018,0
+FDTS.US,D,20221205,000000,38.8,38.8,38.1762,38.1762,1731,0
+FDTS.US,D,20221206,000000,38.05,38.05,37.7972,37.7972,2054,0
+FDTS.US,D,20221207,000000,37.95,37.96,37.83,37.8756,5608,0
+FDTS.US,D,20221208,000000,38.16,38.16,38.0239,38.0739,498,0
+FDTS.US,D,20221209,000000,38.0748,38.0748,38.0748,38.0748,4,0
+FDTS.US,D,20221212,000000,38.135,38.25,38.135,38.25,159,0
+FDTS.US,D,20221213,000000,39.69,39.69,38.75,38.81,5194,0
+FDTS.US,D,20221214,000000,38.85,39,38.47,38.47,7423,0
+FDTS.US,D,20221215,000000,37.8637,37.8637,37.75,37.8181,458,0
+FDTS.US,D,20221216,000000,37.7198,37.7198,37.7198,37.7198,56,0
+FDTS.US,D,20221219,000000,37.6,37.6,37.57,37.592,1163,0
+FDTS.US,D,20221220,000000,37.87,37.87,37.66,37.7806,1369,0
+FDTS.US,D,20221221,000000,38.1246,38.1246,38.1246,38.1246,5,0
+FDTS.US,D,20221222,000000,37.6796,37.8409,37.615,37.8409,432,0
+FDTS.US,D,20221223,000000,37.445,37.445,37.445,37.445,70,0
+FDTS.US,D,20221227,000000,37.819,37.82,37.7203,37.7203,2227,0
+FDTS.US,D,20221228,000000,37.4994,37.4994,37.1526,37.1526,1264,0
+FDTS.US,D,20221229,000000,37.7648,37.7648,37.7648,37.7648,59,0
+FDTS.US,D,20221230,000000,37.555,37.5581,37.295,37.5581,3680,0
+FDTS.US,D,20230103,000000,37.6499,37.65,36.88,36.88,2481,0
+FDTS.US,D,20230104,000000,37.2009,37.2462,37.2009,37.2462,217,0
+FDTS.US,D,20230105,000000,36.7555,36.7555,36.7555,36.7555,50,0
+FDTS.US,D,20230106,000000,37.8967,37.8967,37.8967,37.8967,31,0
+FDTS.US,D,20230109,000000,38.4,38.4,38.1191,38.1191,4129,0
+FDTS.US,D,20230110,000000,38.08,38.225,38.06,38.225,1440,0
+FDTS.US,D,20230111,000000,38.47,38.6071,38.47,38.6071,291,0
+FDTS.US,D,20230112,000000,38.7,39.18,38.7,38.85,1652,0
+FDTS.US,D,20230113,000000,38.85,39.4408,38.85,39.4408,1488,0
+FDTS.US,D,20230117,000000,39.65,39.65,39.6209,39.6209,274,0
+FDTS.US,D,20230118,000000,39.8,40.01,39.09,39.09,856,0
+FDTS.US,D,20230119,000000,39.22,39.4191,39.21,39.4191,2075,0
+FDTS.US,D,20230120,000000,39.94,40.0233,39.92,40.0233,1148,0
+FDTS.US,D,20230123,000000,40.1119,40.1176,40.1119,40.1176,470,0
+FDTS.US,D,20230124,000000,40.1784,40.1784,40.1784,40.1784,60,0
+FDTS.US,D,20230125,000000,40.04,40.2928,40.04,40.2928,2043,0
+FDTS.US,D,20230126,000000,40.37,40.4889,40.318,40.4889,2285,0
+FDTS.US,D,20230127,000000,40.52,40.6499,40.52,40.605,1463,0
+FDTS.US,D,20230130,000000,40.235,40.235,39.74,39.74,1267,0
+FDTS.US,D,20230131,000000,40.6191,40.6191,40.6191,40.6191,10,0
+FDTS.US,D,20230201,000000,41.08,41.17,41.08,41.1025,720,0
+FDTS.US,D,20230202,000000,41.036,41.086,40.85,40.85,683,0
+FDTS.US,D,20230203,000000,40.335,40.335,40.21,40.2203,784,0
+FDTS.US,D,20230206,000000,39.73,39.7302,39.7298,39.7302,868,0
+FDTS.US,D,20230207,000000,40.2399,40.26,40.17,40.2069,1138,0
+FDTS.US,D,20230208,000000,40.134,40.134,39.9809,39.9809,1706,0
+FDTS.US,D,20230209,000000,40.78,40.78,40.0284,40.0284,230,0
+FDTS.US,D,20230210,000000,39.92,39.9652,39.92,39.9652,537,0
+FDTS.US,D,20230213,000000,39.88,39.88,39.88,39.88,41,0
+FDTS.US,D,20230214,000000,40.1,40.43,40.1,40.3458,344,0
+FDTS.US,D,20230215,000000,39.99,39.99,39.9235,39.9235,1171,0
+FDTS.US,D,20230216,000000,40.17,40.17,39.9039,39.9039,358,0
+FDTS.US,D,20230217,000000,39.9853,39.9853,39.9853,39.9853,14,0
+FDTS.US,D,20230221,000000,39.765,39.765,39.765,39.765,2,0
+FDTS.US,D,20230222,000000,39.4256,39.4256,39.4256,39.4256,73,0
+FDTS.US,D,20230223,000000,39.9,39.9,39.9,39.9,101,0
+FDTS.US,D,20230224,000000,39.34,39.431,39.34,39.3686,319,0
+FDTS.US,D,20230227,000000,39.8592,39.8592,39.82,39.82,186,0
+FDTS.US,D,20230228,000000,39.79,39.79,39.6681,39.6681,254,0
+FDTS.US,D,20230301,000000,40.096,40.0998,40.096,40.0998,508,0
+FDTS.US,D,20230302,000000,40.17,40.255,40.17,40.2345,1032,0
+FDTS.US,D,20230303,000000,40.765,40.8575,40.765,40.8575,233,0
+FDTS.US,D,20230306,000000,40.4932,40.5,40.4932,40.5,231,0
+FDTS.US,D,20230307,000000,39.7808,39.7808,39.7808,39.7808,1,0
+FDTS.US,D,20230308,000000,40.12,40.12,40.12,40.12,563,0
+FDTS.US,D,20230309,000000,39.731,39.731,39.7073,39.7073,127,0
+FDTS.US,D,20230310,000000,39.295,39.295,39.28,39.28,273,0
+FDTS.US,D,20230313,000000,39.145,39.145,39.053,39.053,608,0
+FDTS.US,D,20230314,000000,39.13,39.13,39.13,39.13,143,0
+FDTS.US,D,20230315,000000,38.2433,38.4103,38.2433,38.4103,13644,0
+FDTS.US,D,20230316,000000,38.4,38.66,38.4,38.6491,709,0
+FDTS.US,D,20230317,000000,38.27,38.33,38.201,38.201,412,0
+FDTS.US,D,20230320,000000,38.6508,38.664,38.57,38.57,679,0
+FDTS.US,D,20230321,000000,38.966,39.03,38.95,38.96,2591,0
+FDTS.US,D,20230322,000000,38.87,38.89,38.7543,38.7543,4198,0
+FDTS.US,D,20230323,000000,38.8917,38.8917,38.8917,38.8917,4,0
+FDTS.US,D,20230324,000000,38.3761,38.695,38.3761,38.6288,766,0
+FDTS.US,D,20230327,000000,38.8871,38.8871,38.8871,38.8871,17,0
+FDTS.US,D,20230328,000000,39.0199,39.0359,39.0199,39.0359,730,0
+FDTS.US,D,20230329,000000,39.39,39.39,39.335,39.3421,919,0
+FDTS.US,D,20230330,000000,39.769,39.769,39.769,39.769,42,0
+FDTS.US,D,20230331,000000,40.08,40.08,40.0158,40.0158,399,0
+FDTS.US,D,20230403,000000,40.28,40.3786,40.28,40.3786,269,0
+FDTS.US,D,20230404,000000,40.3001,40.3001,40.1359,40.1359,1011,0
+FDTS.US,D,20230405,000000,39.51,39.5594,39.485,39.5594,1938,0
+FDTS.US,D,20230406,000000,39.7,39.7,39.49,39.49,1704,0
+FDTS.US,D,20230410,000000,39.7673,39.7673,39.7673,39.7673,114,0
+FDTS.US,D,20230411,000000,40.0906,40.0906,40.0906,40.0906,56,0
+FDTS.US,D,20230412,000000,40.27,40.27,40.1779,40.1779,195,0
+FDTS.US,D,20230413,000000,40.8379,40.8379,40.8379,40.8379,3,0
+FDTS.US,D,20230414,000000,40.6162,40.6162,40.6162,40.6162,6,0
+FDTS.US,D,20230417,000000,40.5527,40.5527,40.5527,40.5527,2,0
+FDTS.US,D,20230418,000000,40.49,40.7208,40.1601,40.5759,11958,0
+FDTS.US,D,20230419,000000,40.225,40.225,40.225,40.225,120,0
+FDTS.US,D,20230420,000000,40.0899,40.0899,40.0899,40.0899,40,0
+FDTS.US,D,20230421,000000,40.43,40.43,39.55,39.8948,246,0
+FDTS.US,D,20230424,000000,39.9,39.96,39.89,39.96,3062,0
+FDTS.US,D,20230425,000000,39.53,39.53,38.63,38.63,2956,0
+FDTS.US,D,20230426,000000,38.25,38.25,38.25,38.25,2,0
+FDTS.US,D,20230427,000000,38.7215,38.7215,38.7215,38.7215,54,0
+FDTS.US,D,20230428,000000,38.7688,38.7688,38.7688,38.7688,1,0
+FDTS.US,D,20230501,000000,38.99,38.99,38.6572,38.6572,1784,0
+FDTS.US,D,20230502,000000,38.47,38.47,38.2445,38.2445,500,0
+FDTS.US,D,20230503,000000,37.93,38.8285,37.93,38.1916,403,0
+FDTS.US,D,20230504,000000,38.1085,38.1085,38.1085,38.1085,1,0
+FDTS.US,D,20230505,000000,38.8499,38.8499,38.8499,38.8499,1,0
+FDTS.US,D,20230508,000000,39.3899,39.3899,38.9995,38.9995,206,0
+FDTS.US,D,20230509,000000,38.894,38.894,38.894,38.894,1,0
+FDTS.US,D,20230510,000000,38.8483,38.8483,38.8483,38.8483,1,0
+FDTS.US,D,20230511,000000,38.13,38.4299,38.13,38.4299,114,0
+FDTS.US,D,20230512,000000,37.88,38.46,37.88,38.2409,250,0
+FDTS.US,D,20230515,000000,38.5118,38.5118,38.5118,38.5118,170,0
+FDTS.US,D,20230516,000000,38.0299,38.0299,38.0299,38.0299,1,0
+FDTS.US,D,20230517,000000,38.316,38.316,38.307,38.307,187,0
+FDTS.US,D,20230518,000000,38.3095,38.3095,38.3095,38.3095,29,0
+FDTS.US,D,20230519,000000,38.3882,38.3882,38.3882,38.3882,7,0
+FDTS.US,D,20230522,000000,38.5238,38.5238,38.5238,38.5238,1,0
+FDTS.US,D,20230523,000000,38.4999,38.4999,38.1299,38.1299,281,0
+FDTS.US,D,20230524,000000,37.7313,37.7313,37.7313,37.7313,79,0
+FDTS.US,D,20230525,000000,37.96,37.96,37.96,37.96,76,0
+FDTS.US,D,20230526,000000,37.64,37.64,37.64,37.64,2,0
+FDTS.US,D,20230530,000000,37.13,37.66,37.13,37.4277,213,0
+FDTS.US,D,20230531,000000,36.7355,36.9968,36.7355,36.9968,425,0
+FDTS.US,D,20230601,000000,37.5111,37.5111,37.5111,37.5111,133,0
+FDTS.US,D,20230602,000000,38.1,38.1,38.1,38.1,106,0
+FDTS.US,D,20230605,000000,38.3999,38.3999,38.0789,38.0789,115,0
+FDTS.US,D,20230606,000000,38.3369,38.3369,38.3369,38.3369,20,0
+FDTS.US,D,20230607,000000,38.0784,38.1597,38.0784,38.1597,509,0
+FDTS.US,D,20230608,000000,38.535,38.6028,38.535,38.6028,607,0
+FDTS.US,D,20230609,000000,38.81,39.0687,38.5101,38.8075,1519,0
+FDTS.US,D,20230612,000000,38.61,38.9647,38.61,38.9647,852,0
+FDTS.US,D,20230613,000000,39.6799,39.6799,39.4225,39.4225,140,0
+FDTS.US,D,20230614,000000,39.3185,39.671,39.3185,39.377,1582,0
+FDTS.US,D,20230615,000000,39.9299,39.9299,39.6631,39.6631,579,0
+FDTS.US,D,20230616,000000,39.8194,39.8194,39.5,39.5,960,0
+FDTS.US,D,20230620,000000,39.1252,39.1252,39.1252,39.1252,33,0
+FDTS.US,D,20230621,000000,39.08,39.3103,39.08,39.3103,109,0
+FDTS.US,D,20230622,000000,39.17,39.17,38.64,38.8731,546,0
+FDTS.US,D,20230623,000000,37.9,38.32,37.85,38.1008,1679,0
+FDTS.US,D,20230626,000000,37.95,38.1609,37.95,38.1609,147,0
+FDTS.US,D,20230627,000000,37.66,38.14,37.52,37.8851,2772,0
+FDTS.US,D,20230628,000000,37.9744,37.9744,37.9744,37.9744,1,0
+FDTS.US,D,20230629,000000,38.11,38.11,37.64,37.8681,877,0
+FDTS.US,D,20230630,000000,38.372,38.372,38.372,38.372,96,0
+FDTS.US,D,20230703,000000,38.678,38.699,38.678,38.699,111,0
+FDTS.US,D,20230705,000000,38.5855,38.77,38.5855,38.77,238,0
+FDTS.US,D,20230706,000000,37.57,37.9078,37.57,37.9078,209,0
+FDTS.US,D,20230707,000000,38.5822,38.5822,38.4806,38.4806,261,0
+FDTS.US,D,20230710,000000,38.32,38.616,38.32,38.5931,1858,0
+FDTS.US,D,20230711,000000,39.3293,39.3293,39.1325,39.1325,2252,0
+FDTS.US,D,20230712,000000,39.8559,39.8559,39.8559,39.8559,120,0
+FDTS.US,D,20230713,000000,40.19,40.19,40.19,40.19,7,0
+FDTS.US,D,20230714,000000,40.38,40.38,39.8947,39.8947,282,0
+FDTS.US,D,20230717,000000,39.9499,39.9499,39.7108,39.7108,219,0
+FDTS.US,D,20230718,000000,39.875,40.1461,39.875,40.1461,103,0
+FDTS.US,D,20230719,000000,40.313,40.45,40.2293,40.2293,679,0
+FDTS.US,D,20230720,000000,39.9179,39.9179,39.9179,39.9179,1,0
+FDTS.US,D,20230721,000000,40.05,40.05,40.05,40.05,238,0
+FDTS.US,D,20230724,000000,40.2677,40.2677,40.0188,40.0188,732,0
+FDTS.US,D,20230725,000000,40.02,40.45,40.02,40.2058,6133,0
+FDTS.US,D,20230726,000000,39.7201,40.0884,39.7201,40.0884,276,0
+FDTS.US,D,20230727,000000,40.54,40.54,39.7392,39.7392,127,0
+FDTS.US,D,20230728,000000,40.265,40.265,40.265,40.265,1,0
+FDTS.US,D,20230731,000000,40.5691,40.5691,40.5691,40.5691,54,0
+FDTS.US,D,20230801,000000,40.4308,40.4308,40.1627,40.1627,262,0
+FDTS.US,D,20230802,000000,39.6782,39.6782,39.4521,39.4521,290,0
+FDTS.US,D,20230803,000000,39.4326,39.4326,39.4326,39.4326,4,0
+FDTS.US,D,20230804,000000,40.01,40.01,39.7906,39.7906,126,0
+FDTS.US,D,20230807,000000,40.0039,40.0039,39.9385,39.9385,622,0
+FDTS.US,D,20230808,000000,39.51,39.51,39.51,39.51,4,0
+FDTS.US,D,20230809,000000,39.5949,39.5949,39.5949,39.5949,149,0
+FDTS.US,D,20230810,000000,39.4905,39.5123,39.4905,39.5123,232,0
+FDTS.US,D,20230811,000000,39.4789,39.4789,39.2831,39.2831,249,0
+FDTS.US,D,20230814,000000,39.2,39.2,39.2,39.2,75,0
+FDTS.US,D,20230815,000000,38.798,38.96,38.7749,38.7749,802,0
+FDTS.US,D,20230816,000000,38.3607,38.3607,38.3226,38.3226,341,0
+FDTS.US,D,20230817,000000,38.2099,38.2099,38.2099,38.2099,11,0
+FDTS.US,D,20230818,000000,38.1167,38.1167,38.1167,38.1167,33,0
+FDTS.US,D,20230821,000000,38.2316,38.2316,38.2316,38.2316,72,0
+FDTS.US,D,20230822,000000,37.9676,38.201,37.9676,38.201,1936,0
+FDTS.US,D,20230823,000000,38.4,38.5693,38.35,38.5693,650,0
+FDTS.US,D,20230824,000000,38.25,38.346,38.0481,38.0481,2043,0
+FDTS.US,D,20230825,000000,38.4552,38.4552,38.4552,38.4552,123,0
+FDTS.US,D,20230828,000000,38.9754,39.17,38.9634,38.9634,436,0
+FDTS.US,D,20230829,000000,39.3162,39.5538,39.3162,39.5538,183,0
+FDTS.US,D,20230830,000000,39.597,39.597,39.4675,39.4675,690,0
+FDTS.US,D,20230831,000000,39.8332,39.8332,39.7395,39.7395,348,0
+FDTS.US,D,20230901,000000,39.9602,39.9602,39.9602,39.9602,2,0
+FDTS.US,D,20230905,000000,40.0136,40.0136,40.0136,40.0136,132,0
+FDTS.US,D,20230906,000000,39.92,39.92,39.92,39.92,118,0
+FDTS.US,D,20230907,000000,39.53,39.53,39.53,39.53,183,0
+FDTS.US,D,20230908,000000,39.46,39.5439,39.46,39.5439,150,0
+FDTS.US,D,20230911,000000,39.9978,39.9978,39.9978,39.9978,227,0
+FDTS.US,D,20230912,000000,39.7803,39.7803,39.7803,39.7803,39,0
+FDTS.US,D,20230913,000000,39.34,39.4688,39.34,39.4688,338,0
+FDTS.US,D,20230914,000000,40.0274,40.0382,39.93,40.0382,983,0
+FDTS.US,D,20230915,000000,39.761,39.825,39.751,39.825,4296,0
+FDTS.US,D,20230918,000000,39.631,39.91,39.631,39.8012,2998,0
+FDTS.US,D,20230919,000000,39.88,39.88,39.88,39.88,84,0
+FDTS.US,D,20230920,000000,39.75,39.75,39.44,39.44,504,0
+FDTS.US,D,20230921,000000,39.11,39.11,39.11,39.11,20,0
+FDTS.US,D,20230922,000000,39.08,39.12,39.08,39.11,284,0
+FDTS.US,D,20230925,000000,38.837,38.865,38.837,38.865,279,0
+FDTS.US,D,20230926,000000,38.18,38.18,38.18,38.18,30,0
+FDTS.US,D,20230927,000000,38.34,38.56,38.34,38.56,399,0
+FDTS.US,D,20230928,000000,38.65,38.6854,38.65,38.6854,109,0
+FDTS.US,D,20230929,000000,38.4054,38.4054,38.4054,38.4054,1,0
+FDTS.US,D,20231002,000000,37.8433,37.8433,37.8433,37.8433,71,0
+FDTS.US,D,20231003,000000,37.07,37.07,37.07,37.07,10,0
+FDTS.US,D,20231004,000000,36.44,36.54,36.44,36.5,302,0
+FDTS.US,D,20231005,000000,36.57,36.8996,36.57,36.8775,1272,0
+FDTS.US,D,20231006,000000,36.69,37.4699,36.69,37.465,3465,0
+FDTS.US,D,20231009,000000,37.2779,37.2779,37.2779,37.2779,86,0
+FDTS.US,D,20231010,000000,37.7531,37.7531,37.6731,37.6731,220,0
+FDTS.US,D,20231011,000000,37.7974,37.7974,37.7974,37.7974,19,0
+FDTS.US,D,20231012,000000,37.9899,37.9899,37.5864,37.5864,503,0
+FDTS.US,D,20231013,000000,37.4799,37.4799,37.1232,37.1232,123,0
+FDTS.US,D,20231016,000000,37.4068,37.4068,37.4068,37.4068,229,0
+FDTS.US,D,20231017,000000,37.3856,37.3856,37.3856,37.3856,17,0
+FDTS.US,D,20231018,000000,37.1201,37.1201,36.9586,36.9586,281,0
+FDTS.US,D,20231019,000000,36.7233,36.7233,36.7233,36.7233,6,0
+FDTS.US,D,20231020,000000,36.4071,36.4071,36.4071,36.4071,2,0
+FDTS.US,D,20231023,000000,36.5599,36.5599,36.3094,36.3094,800,0
+FDTS.US,D,20231024,000000,36.6974,36.6974,36.6974,36.6974,6,0
+FDTS.US,D,20231025,000000,36.4497,36.45,36.2373,36.3326,2245,0
+FDTS.US,D,20231026,000000,36.0157,36.29,36.0157,36.1834,833,0
+FDTS.US,D,20231027,000000,36.59,36.61,36.5153,36.5153,803,0
+FDTS.US,D,20231030,000000,36.9296,36.9296,36.8742,36.8742,376,0
+FDTS.US,D,20231031,000000,37.1658,37.1658,37.1658,37.1658,21,0
+FDTS.US,D,20231101,000000,37.4853,37.4853,37.4853,37.4853,21,0
+FDTS.US,D,20231102,000000,38.1333,38.1333,38.1333,38.1333,61,0
+FDTS.US,D,20231103,000000,38.84,38.86,38.6425,38.6425,828,0
+FDTS.US,D,20231106,000000,38.5029,38.5478,38.5029,38.5478,196,0
+FDTS.US,D,20231107,000000,37.96,37.96,37.96,37.96,2,0
+FDTS.US,D,20231108,000000,37.4606,37.4606,37.4606,37.4606,60,0
+FDTS.US,D,20231109,000000,37.5652,37.5652,37.5652,37.5652,58,0
+FDTS.US,D,20231110,000000,37.5678,37.8137,37.5678,37.8137,750,0
+FDTS.US,D,20231113,000000,37.5426,37.82,37.5426,37.682,441,0
+FDTS.US,D,20231114,000000,38.6245,38.6245,38.6245,38.6245,4,0
+FDTS.US,D,20231115,000000,38.47,38.47,38.3632,38.3632,104,0
+FDTS.US,D,20231116,000000,38.1444,38.1444,38.1444,38.1444,58,0
+FDTS.US,D,20231117,000000,38.5701,38.7141,38.5701,38.7141,462,0
+FDTS.US,D,20231120,000000,38.74,38.74,38.74,38.74,3,0
+FDTS.US,D,20231121,000000,38.5722,38.5722,38.5722,38.5722,61,0
+FDTS.US,D,20231122,000000,38.759,38.759,38.759,38.759,1,0
+FDTS.US,D,20231124,000000,39.17,39.1999,39.1107,39.1107,665,0
+FDTS.US,D,20231127,000000,39.0969,39.0969,39.0969,39.0969,1,0
+FDTS.US,D,20231128,000000,39.3199,39.3199,39.3199,39.3199,52,0
+FDTS.US,D,20231129,000000,39.2704,39.2704,39.2704,39.2704,32,0
+FDTS.US,D,20231130,000000,39.26,39.2727,39.26,39.2727,382,0
+FDTS.US,D,20231201,000000,39.64,39.7628,39.63,39.7628,611,0
+FDTS.US,D,20231204,000000,39.3835,39.3835,39.3835,39.3835,65,0
+FDTS.US,D,20231205,000000,39.0304,39.0304,39.0304,39.0304,3,0
+FDTS.US,D,20231206,000000,39.3,39.3,39.196,39.196,131,0
+FDTS.US,D,20231207,000000,39.44,39.44,38.74,39.2716,3277,0
+FDTS.US,D,20231208,000000,39.2497,39.25,39.01,39.01,1212,0
+FDTS.US,D,20231211,000000,39.2499,39.2499,39.0157,39.1325,1781,0
+FDTS.US,D,20231212,000000,38.784,38.9086,38.784,38.9086,435,0
+FDTS.US,D,20231213,000000,39.5344,39.5344,39.5344,39.5344,1,0
+FDTS.US,D,20231214,000000,39.7067,39.73,39.7067,39.73,587,0
+FDTS.US,D,20231215,000000,39.4494,39.4494,39.4494,39.4494,1,0
+FDTS.US,D,20231218,000000,39.7023,39.7023,39.7023,39.7023,1,0
+FDTS.US,D,20231219,000000,39.92,39.92,39.92,39.92,33,0
+FDTS.US,D,20231220,000000,39.6855,39.6855,39.6855,39.6855,62,0
+FDTS.US,D,20231221,000000,40.255,40.255,40.255,40.255,3,0
+FDTS.US,D,20231222,000000,40.24,40.24,40.1494,40.1494,301,0
+FDTS.US,D,20231226,000000,40.08,40.2924,40.08,40.2924,660,0
+FDTS.US,D,20231227,000000,40.31,40.3856,40.31,40.3437,243,0
+FDTS.US,D,20231228,000000,40.3967,40.3967,40.3967,40.3967,4,0
+FDTS.US,D,20231229,000000,40.4249,40.4304,40.33,40.4304,859,0
+FDTS.US,D,20240102,000000,40.04,40.04,39.8638,39.8638,194,0
+FDTS.US,D,20240103,000000,39.61,39.65,39.61,39.6293,605,0
+FDTS.US,D,20240104,000000,39.8875,39.8875,39.8875,39.8875,17,0
+FDTS.US,D,20240105,000000,39.93,39.93,39.9195,39.9195,169,0
+FDTS.US,D,20240108,000000,40.2342,40.2342,40.2342,40.2342,2,0
+FDTS.US,D,20240109,000000,39.9387,39.9387,39.9387,39.9387,63,0
+FDTS.US,D,20240110,000000,40.2623,40.2623,40.2623,40.2623,119,0
+FDTS.US,D,20240111,000000,40.1003,40.1003,40.1003,40.1003,39,0
+FDTS.US,D,20240112,000000,40.1843,40.1843,40.1843,40.1843,104,0
+FDTS.US,D,20240116,000000,39.583,39.583,39.4154,39.4154,1341,0
+FDTS.US,D,20240117,000000,38.77,38.8976,38.77,38.8976,201,0
+FDTS.US,D,20240118,000000,39.4099,39.4099,39.299,39.3323,282,0
+FDTS.US,D,20240119,000000,39.325,39.3354,39.325,39.3354,383,0
+FDTS.US,D,20240122,000000,39.5912,39.5912,39.515,39.515,381,0
+FDTS.US,D,20240123,000000,39.3383,39.3383,39.3383,39.3383,2,0
+FDTS.US,D,20240124,000000,39.675,39.675,39.5252,39.5671,619,0
+FDTS.US,D,20240125,000000,39.7994,39.7994,39.7994,39.7994,140,0
+FDTS.US,D,20240126,000000,39.7674,39.7674,39.7674,39.7674,50,0
+FDTS.US,D,20240129,000000,40.1216,40.1216,40.1216,40.1216,1,0
+FDTS.US,D,20240130,000000,39.94,40.0121,39.901,40.0121,1084,0
+FDTS.US,D,20240131,000000,40.24,40.24,39.8788,39.8788,274,0
+FDTS.US,D,20240201,000000,40.2975,40.4929,40.2975,40.4929,519,0
+FDTS.US,D,20240202,000000,40.126,40.1749,40.126,40.1749,247,0
+FDTS.US,D,20240205,000000,39.7397,39.9171,39.7397,39.8472,3237,0
+FDTS.US,D,20240206,000000,39.758,39.9677,39.758,39.9677,4216,0
+FDTS.US,D,20240207,000000,40.051,40.2304,40.05,40.2304,2839,0
+FDTS.US,D,20240208,000000,39.95,40.0433,39.95,40.0433,678,0
+FDTS.US,D,20240209,000000,39.8932,40.06,39.8932,40.06,1075,0
+FDTS.US,D,20240212,000000,40.4767,40.5,40.4767,40.5,921,0
+FDTS.US,D,20240213,000000,39.7521,39.7521,39.6493,39.6493,1195,0
+FDTS.US,D,20240214,000000,40.0365,40.0365,40.0365,40.0365,53,0
+FDTS.US,D,20240215,000000,39.9301,40.11,39.9301,40.11,898,0
+FDTS.US,D,20240216,000000,40.2997,40.2997,40.2997,40.2997,148,0
+FDTS.US,D,20240220,000000,40.5523,40.6,40.5523,40.6,201,0
+FDTS.US,D,20240221,000000,40.6074,40.6074,40.6074,40.6074,167,0
+FDTS.US,D,20240222,000000,40.7101,40.8699,40.7101,40.8699,190,0
+FDTS.US,D,20240223,000000,40.8823,40.8823,40.8823,40.8823,1,0
+FDTS.US,D,20240226,000000,40.8336,40.8336,40.8336,40.8336,29,0
+FDTS.US,D,20240227,000000,40.8156,40.8156,40.8156,40.8156,1,0
+FDTS.US,D,20240228,000000,40.6592,40.6932,40.58,40.6932,2408,0
+FDTS.US,D,20240229,000000,40.7,40.76,40.7,40.76,4967,0
+FDTS.US,D,20240301,000000,41.1456,41.2303,41.1456,41.2303,310,0
+FDTS.US,D,20240304,000000,40.9103,40.9887,40.9103,40.9887,283,0
+FDTS.US,D,20240305,000000,40.9766,40.9766,40.9766,40.9766,51,0
+FDTS.US,D,20240306,000000,41.6507,41.6507,41.6507,41.6507,25,0
+FDTS.US,D,20240307,000000,41.9999,41.9999,41.8731,41.8731,917,0
+FDTS.US,D,20240308,000000,42.57,42.57,42.15,42.15,207,0
+FDTS.US,D,20240311,000000,41.3,41.3,41.3,41.3,8,0
+FDTS.US,D,20240312,000000,41.6495,41.6495,41.6444,41.6444,730,0
+FDTS.US,D,20240313,000000,41.5945,41.5945,41.5945,41.5945,92,0
+FDTS.US,D,20240314,000000,41.595,41.64,41.4327,41.62,976,0
+FDTS.US,D,20240315,000000,41.6334,41.81,41.51,41.6526,2932,0
+FDTS.US,D,20240318,000000,41.8887,41.8887,41.8449,41.8449,240,0
+FDTS.US,D,20240319,000000,42,42.078,41.89,41.943,1644,0
+FDTS.US,D,20240320,000000,42.3053,42.3053,42.3053,42.3053,1,0
+FDTS.US,D,20240321,000000,42.1651,42.1651,42.1651,42.1651,1,0
+FDTS.US,D,20240322,000000,41.8662,41.8662,41.8662,41.8662,41,0
+FDTS.US,D,20240325,000000,41.937,41.937,41.937,41.937,58,0
+FDTS.US,D,20240326,000000,42.11,42.11,42.11,42.11,28,0
+FDTS.US,D,20240327,000000,42.16,42.2,42.16,42.2,2537,0
+FDTS.US,D,20240328,000000,42.29,42.35,42.26,42.2701,3939,0
+FDTS.US,D,20240401,000000,42.32,42.32,41.96,41.9654,221,0
+FDTS.US,D,20240402,000000,41.63,41.63,41.63,41.63,14,0
+FDTS.US,D,20240403,000000,42.1475,42.1475,42.1475,42.1475,1,0
+FDTS.US,D,20240404,000000,42.426,42.426,41.93,41.93,2009,0
+FDTS.US,D,20240405,000000,42.2446,42.2446,42.2446,42.2446,51,0
+FDTS.US,D,20240408,000000,42.3155,42.3155,42.3155,42.3155,1,0
+FDTS.US,D,20240409,000000,42.4472,42.4472,42.4472,42.4472,100,0
+FDTS.US,D,20240410,000000,41.842,41.842,41.842,41.842,63,0
+FDTS.US,D,20240411,000000,42.3,42.3,42.3,42.3,1125,0
+FDTS.US,D,20240412,000000,41.5637,41.5637,41.5637,41.5637,106,0
+FDTS.US,D,20240415,000000,41.65,41.65,41.3088,41.3088,215,0
+FDTS.US,D,20240416,000000,40.6335,40.6335,40.46,40.46,701,0
+FDTS.US,D,20240417,000000,40.5432,40.5432,40.5432,40.5432,204,0
+FDTS.US,D,20240418,000000,40.7,40.7,40.5392,40.5392,227,0
+FDTS.US,D,20240419,000000,40.5948,40.5948,40.5948,40.5948,26,0
+FDTS.US,D,20240422,000000,40.71,40.71,40.71,40.71,89,0
+FDTS.US,D,20240423,000000,41.1713,41.2043,41.1198,41.1198,1531,0
+FDTS.US,D,20240424,000000,41.0892,41.0892,41.0892,41.0892,1,0
+FDTS.US,D,20240425,000000,40.8356,40.8356,40.8356,40.8356,80,0
+FDTS.US,D,20240426,000000,41.2016,41.2016,41.2016,41.2016,89,0
+FDTS.US,D,20240429,000000,41.7115,41.7115,41.7115,41.7115,21,0
+FDTS.US,D,20240430,000000,41.31,41.31,40.9887,40.9887,191,0
+FDTS.US,D,20240501,000000,41.12,41.12,40.8329,40.8329,238,0
+FDTS.US,D,20240502,000000,41.5697,41.5697,41.5697,41.5697,64,0
+FDTS.US,D,20240503,000000,42.107,42.107,42.0022,42.0022,359,0
+FDTS.US,D,20240506,000000,42.3213,42.3213,42.3213,42.3213,32,0
+FDTS.US,D,20240507,000000,42.16,42.16,42.16,42.16,5,0
+FDTS.US,D,20240508,000000,42.2256,42.2256,42.2256,42.2256,1,0
+FDTS.US,D,20240509,000000,42.47,42.5554,42.47,42.5554,139,0
+FDTS.US,D,20240510,000000,42.43,42.5184,42.43,42.5184,100,0
+FDTS.US,D,20240513,000000,42.5,42.5801,42.5,42.5801,125,0
+FDTS.US,D,20240514,000000,42.4635,42.65,42.4635,42.65,1018,0
+FDTS.US,D,20240515,000000,42.974,43.065,42.91,43.065,1475,0
+FDTS.US,D,20240516,000000,42.8492,42.8492,42.8492,42.8492,4,0
+FDTS.US,D,20240517,000000,43.01,43.01,42.9425,42.9425,292,0
+FDTS.US,D,20240520,000000,43.1255,43.1255,43.1255,43.1255,9,0
+FDTS.US,D,20240521,000000,43.1019,43.1019,43.1019,43.1019,37,0
+FDTS.US,D,20240522,000000,42.6,42.6,42.47,42.5172,331,0
+FDTS.US,D,20240523,000000,42.31,42.31,42.11,42.1328,572,0
+FDTS.US,D,20240524,000000,42.61,42.7354,42.61,42.7354,183,0
+FDTS.US,D,20240528,000000,43.2292,43.2292,43.2292,43.2292,220,0
+FDTS.US,D,20240529,000000,42.38,42.38,42.3628,42.3628,128,0
+FDTS.US,D,20240530,000000,42.68,42.7589,42.68,42.7589,100,0
+FDTS.US,D,20240531,000000,43.2189,43.2189,43.2189,43.2189,3,0
+FDTS.US,D,20240603,000000,43.07,43.2411,43.07,43.2411,100,0
+FDTS.US,D,20240604,000000,42.72,42.72,42.63,42.63,152,0
+FDTS.US,D,20240605,000000,42.58,42.58,42.58,42.58,3,0
+FDTS.US,D,20240606,000000,42.7184,42.7184,42.7184,42.7184,1,0
+FDTS.US,D,20240607,000000,42.1038,42.1038,42.1038,42.1038,2,0
+FDTS.US,D,20240610,000000,42.6133,42.6133,42.6133,42.6133,32,0
+FDTS.US,D,20240611,000000,42.0549,42.0549,42.0549,42.0549,3,0
+FDTS.US,D,20240612,000000,42.7232,42.7232,42.37,42.5058,244,0
+FDTS.US,D,20240613,000000,42.02,42.02,41.47,41.47,245,0
+FDTS.US,D,20240614,000000,41.5137,41.5137,41.5137,41.5137,1,0
+FDTS.US,D,20240617,000000,41.6253,41.6253,41.6253,41.6253,91,0
+FDTS.US,D,20240618,000000,41.7496,41.7496,41.7496,41.7496,43,0
+FDTS.US,D,20240620,000000,41.73,41.74,41.7119,41.7119,754,0
+FDTS.US,D,20240621,000000,41.3744,41.3744,41.3744,41.3744,4,0
+FDTS.US,D,20240624,000000,41.39,41.39,41.39,41.39,27,0
+FDTS.US,D,20240625,000000,41.7099,41.7099,41.6349,41.6349,500,0
+FDTS.US,D,20240626,000000,41.4516,41.4516,41.4516,41.4516,18,0
+FDTS.US,D,20240627,000000,41.1647,41.1647,41.1647,41.1647,47,0
+FDTS.US,D,20240628,000000,41.5398,41.5398,41.31,41.3416,542,0
+FDTS.US,D,20240701,000000,40.96,40.96,40.96,40.96,6,0
+FDTS.US,D,20240702,000000,41.03,41.03,41.03,41.03,33,0
+FDTS.US,D,20240703,000000,41.7,41.7,41.7,41.7,5,0
+FDTS.US,D,20240705,000000,41.46,41.46,41.46,41.46,22,0
+FDTS.US,D,20240708,000000,41.46,41.46,41.46,41.46,128,0
+FDTS.US,D,20240709,000000,41.3735,41.3735,41.3735,41.3735,1,0
+FDTS.US,D,20240710,000000,41.54,41.54,41.54,41.54,25,0
+FDTS.US,D,20240711,000000,41.93,41.9763,41.8,41.9763,300,0
+FDTS.US,D,20240712,000000,42.4543,42.4543,42.4543,42.4543,22,0
+FDTS.US,D,20240715,000000,42.2806,42.2806,42.2806,42.2806,47,0
+FDTS.US,D,20240716,000000,42.8064,42.8064,42.8064,42.8064,1,0
+FDTS.US,D,20240717,000000,42.5632,42.5632,42.5632,42.5632,14,0
+FDTS.US,D,20240718,000000,42.1889,42.1889,42.1889,42.1889,3,0
+FDTS.US,D,20240719,000000,41.64,41.64,41.64,41.64,293,0
+FDTS.US,D,20240722,000000,41.75,42.0065,41.75,42.0065,347,0
+FDTS.US,D,20240723,000000,41.86,41.9647,41.85,41.9647,3747,0
+FDTS.US,D,20240724,000000,41.3343,41.3343,41.3343,41.3343,91,0
+FDTS.US,D,20240725,000000,40.75,40.75,40.75,40.75,2,0
+FDTS.US,D,20240726,000000,41.65,41.65,41.65,41.65,15,0
+FDTS.US,D,20240729,000000,41.2856,41.3527,41.2856,41.3527,154,0
+FDTS.US,D,20240730,000000,41.4474,41.4474,41.4474,41.4474,1,0
+FDTS.US,D,20240731,000000,42.5503,42.5503,42.5503,42.5503,1,0
+FDTS.US,D,20240801,000000,40.95,40.95,40.95,40.95,30,0
+FDTS.US,D,20240802,000000,39.65,39.67,39.59,39.67,3746,0
+FDTS.US,D,20240805,000000,38.59,38.59,38.54,38.54,305,0
+FDTS.US,D,20240806,000000,38.6181,38.6181,38.6181,38.6181,41,0
+FDTS.US,D,20240807,000000,38.6838,38.6838,38.6838,38.6838,22,0
+FDTS.US,D,20240808,000000,39.58,39.58,39.58,39.58,3,0
+FDTS.US,D,20240809,000000,39.5303,39.7704,39.53,39.7704,337,0
+FDTS.US,D,20240812,000000,39.9601,40.0552,39.9601,40.0552,161,0
+FDTS.US,D,20240813,000000,40.8072,40.8072,40.8072,40.8072,41,0
+FDTS.US,D,20240814,000000,40.9534,40.9534,40.9534,40.9534,1,0
+FDTS.US,D,20240815,000000,41.4582,41.4582,41.4582,41.4582,23,0
+FDTS.US,D,20240816,000000,41.6644,41.7865,41.6644,41.7865,163,0
+FDTS.US,D,20240819,000000,42.294,42.294,42.294,42.294,5,0
+FDTS.US,D,20240820,000000,42.11,42.179,42.11,42.179,110,0
+FDTS.US,D,20240821,000000,42.42,42.4837,42.41,42.4837,1200,0
+FDTS.US,D,20240822,000000,42.2,42.2,42.0646,42.0646,213,0
+FDTS.US,D,20240823,000000,42.85,43.0812,42.85,43.0812,879,0
+FDTS.US,D,20240826,000000,42.8932,42.8932,42.8932,42.8932,1,0
+FDTS.US,D,20240827,000000,43.25,43.35,43.25,43.35,620,0
+FDTS.US,D,20240828,000000,42.5,42.5,42.5,42.5,71,0
+FDTS.US,D,20240829,000000,42.87,43,42.66,42.7686,538,0
+FDTS.US,D,20240830,000000,43.04,43.04,43.04,43.04,5,0
+FDTS.US,D,20240903,000000,42.0581,42.0581,41.93,41.93,518,0
+FDTS.US,D,20240904,000000,41.915,42.21,41.915,41.9908,425,0
+FDTS.US,D,20240905,000000,42.02,42.083,42.02,42.083,142,0
+FDTS.US,D,20240906,000000,40.8906,40.8906,40.8906,40.8906,3,0
+FDTS.US,D,20240909,000000,41.4957,41.4957,41.4957,41.4957,66,0
+FDTS.US,D,20240910,000000,41.2329,41.63,41.2329,41.63,279,0
+FDTS.US,D,20240911,000000,41.05,41.48,41.05,41.48,161,0
+FDTS.US,D,20240912,000000,42.1246,42.28,42.1246,42.28,772,0
+FDTS.US,D,20240913,000000,42.5,42.5,42.3732,42.3732,824,0
+FDTS.US,D,20240916,000000,42.6076,42.6076,42.6076,42.6076,93,0
+FDTS.US,D,20240917,000000,42.71,42.71,42.71,42.71,2,0
+FDTS.US,D,20240918,000000,42.6575,42.6575,42.6575,42.6575,9,0
+FDTS.US,D,20240919,000000,43.36,43.6874,43.22,43.5165,765,0
+FDTS.US,D,20240920,000000,43.1925,43.1925,43.1925,43.1925,1,0
+FDTS.US,D,20240923,000000,43.3106,43.3106,43.25,43.25,1759,0
+FDTS.US,D,20240924,000000,43.4981,43.8,43.4981,43.8,399,0
+FDTS.US,D,20240925,000000,43.12,43.12,43.12,43.12,279,0
+FDTS.US,D,20240926,000000,44.09,44.2308,44.09,44.2308,1074,0
+FDTS.US,D,20240927,000000,43.71,43.71,43.32,43.32,160,0
+FDTS.US,D,20240930,000000,42.83,43.8,42.54,43.8,9726,0
+FDTS.US,D,20241001,000000,43.38,43.43,43.35,43.35,602,0
+FDTS.US,D,20241002,000000,43.3359,43.3359,43.3359,43.3359,25,0
+FDTS.US,D,20241003,000000,43.12,43.12,43.12,43.12,85,0
+FDTS.US,D,20241004,000000,43.5,43.5,43.5,43.5,3,0
+FDTS.US,D,20241007,000000,43.045,43.045,42.93,42.93,323,0
+FDTS.US,D,20241008,000000,42.9275,42.9275,42.9275,42.9275,15,0
+FDTS.US,D,20241009,000000,42.63,42.63,42.63,42.63,2,0
+FDTS.US,D,20241010,000000,42.68,42.68,42.68,42.68,75,0
+FDTS.US,D,20241011,000000,42.7523,42.7523,42.7523,42.7523,12,0
+FDTS.US,D,20241014,000000,42.7038,42.7038,42.7038,42.7038,3,0
+FDTS.US,D,20241015,000000,42.2374,42.2374,42.2374,42.2374,10,0
+FDTS.US,D,20241016,000000,42.58,42.58,42.58,42.58,2,0
+FDTS.US,D,20241017,000000,42.53,42.53,42.34,42.3778,800,0
+FDTS.US,D,20241018,000000,42.593,42.593,42.593,42.593,1,0
+FDTS.US,D,20241021,000000,41.89,41.95,41.89,41.95,2078,0
+FDTS.US,D,20241022,000000,42.03,42.03,42.03,42.03,5,0
+FDTS.US,D,20241023,000000,41.09,41.09,41.09,41.09,5,0
+FDTS.US,D,20241024,000000,41.18,41.2766,41.18,41.2766,902,0
+FDTS.US,D,20241025,000000,41.3363,41.3363,41.2247,41.2754,1142,0
+FDTS.US,D,20241028,000000,41.402,41.402,41.402,41.402,1,0
+FDTS.US,D,20241029,000000,41.3334,41.3334,41.3334,41.3334,20,0
+FDTS.US,D,20241030,000000,41.52,41.52,41.52,41.52,3,0
+FDTS.US,D,20241031,000000,41.3,41.67,41.3,41.67,1102,0
+FDTS.US,D,20241104,000000,41.6,41.6,41.6,41.6,12,0
+FDTS.US,D,20241105,000000,41.8023,41.8023,41.8023,41.8023,62,0
+FDTS.US,D,20241106,000000,41.06,41.3475,41.06,41.3475,802,0
+FDTS.US,D,20241107,000000,42.08,42.167,42.08,42.167,406,0
+FDTS.US,D,20241108,000000,41.4301,41.4334,41.37,41.4334,1237,0
+FDTS.US,D,20241111,000000,41.3901,41.45,41.3901,41.441,405,0
+FDTS.US,D,20241113,000000,40.49,40.59,40.48,40.5548,802,0
+FDTS.US,D,20241114,000000,40.4809,40.4943,40.4809,40.4943,174,0
+FDTS.US,D,20241119,000000,40.9,41,40.79,40.9398,46932,0
+FDTS.US,D,20241125,000000,40.925,40.9675,40.925,40.9675,266,0
+FDTS.US,D,20241127,000000,40.86,40.9581,40.86,40.9581,251,0
+FDTS.US,D,20241202,000000,41.43,41.43,41.37,41.37,384,0
+FDTS.US,D,20241211,000000,41.82,42.057,41.82,42.057,177,0
+FDTS.US,D,20241220,000000,39.42,40.02,39.42,40.02,1033,0
+FDTS.US,D,20241230,000000,39.95,40.22,39.94,40.15,2611,0
+FDTS.US,D,20241231,000000,39.87,40.32,39.87,39.88,1569,0
+FDTS.US,D,20250102,000000,40.01,40.25,40,40.25,519,0
+FDTS.US,D,20250107,000000,40.59,40.59,40.05,40.05,159,0
+FDTS.US,D,20250108,000000,39.94,39.94,39.84,39.84,100,0
+FDTS.US,D,20250110,000000,39.18,39.3088,39.18,39.3088,537,0
+FDTS.US,D,20250121,000000,40.63,40.7056,40.63,40.7056,116,0
+FDTS.US,D,20250122,000000,40.642,40.642,40.52,40.52,1054,0
+FDTS.US,D,20250127,000000,40.544,40.544,40.5,40.5181,358,0
+FDTS.US,D,20250129,000000,40.74,40.747,40.68,40.747,815,0
+FDTS.US,D,20250131,000000,41.25,41.25,40.89,40.89,687,0
+FDTS.US,D,20250203,000000,40.22,40.4528,40.22,40.4528,1324,0
+FDTS.US,D,20250205,000000,41.0266,41.2797,41.0266,41.2797,975,0
+FDTS.US,D,20250211,000000,41.3844,41.5539,41.3844,41.5539,425,0
+FDTS.US,D,20250214,000000,42.14,42.15,42.07,42.15,238,0
+FDTS.US,D,20250220,000000,42.13,42.13,42.0848,42.0848,172,0
+FDTS.US,D,20250228,000000,41.12,41.1201,41.1,41.1,861,0
+FDTS.US,D,20250304,000000,41.01,41.36,41.01,41.2892,212,0
+FDTS.US,D,20250305,000000,42.22,42.4198,42.22,42.4198,210,0
+FDTS.US,D,20250306,000000,42.23,42.23,42.0397,42.0397,246,0
+FDTS.US,D,20250307,000000,42.37,42.69,42.37,42.69,207,0
+FDTS.US,D,20250311,000000,41.57,41.6663,41.57,41.6663,261,0
+FDTS.US,D,20250312,000000,42.14,42.35,42.14,42.35,217,0
+FDTS.US,D,20250318,000000,43.18,43.1938,43.16,43.1938,210,0
+FDTS.US,D,20250325,000000,43.13,43.2363,43.13,43.2363,117,0
+FDTS.US,D,20250401,000000,41.73,41.79,41.73,41.79,294,0
+FDTS.US,D,20250407,000000,37.7199,38.32,37.1,37.6725,6063,0
+FDTS.US,D,20250409,000000,37.755,40.3099,37.7,40.3099,2280,0
+FDTS.US,D,20250410,000000,39.48,39.48,39.05,39.4361,496,0
+FDTS.US,D,20250414,000000,41.5,41.73,41.5,41.5469,852,0
+FDTS.US,D,20250428,000000,43.45,43.7617,43.45,43.7617,327,0
+FDTS.US,D,20250513,000000,45.015,45.2576,45.015,45.2576,836,0
+FDTS.US,D,20250515,000000,45.2801,45.451,45.28,45.451,370,0
+FDTS.US,D,20250521,000000,46.4,46.5,46.4,46.5,769,0
+FDTS.US,D,20250528,000000,47.13,47.13,46.9708,46.9708,499,0
+FDTS.US,D,20250602,000000,47.87,48.2149,47.8,48.2149,1659,0
+FDTS.US,D,20250604,000000,48.7048,48.7176,48.7048,48.7176,875,0
+FDTS.US,D,20250609,000000,48.98,49.1,48.9497,48.9497,561,0
+FDTS.US,D,20250611,000000,49.04,49.12,49.04,49.12,265,0
+FDTS.US,D,20250612,000000,49.66,49.94,49.66,49.94,188,0
+FDTS.US,D,20250616,000000,50.2423,50.2423,49.935,49.935,309,0
+FDTS.US,D,20250617,000000,49.66,49.66,49.3637,49.3637,319,0
+FDTS.US,D,20250618,000000,49.52,49.565,49.52,49.565,411,0
+FDTS.US,D,20250630,000000,50.4199,50.5253,50.4199,50.5253,258,0
+FDTS.US,D,20250703,000000,50.8,50.9358,50.77,50.9358,1414,0
+FDTS.US,D,20250708,000000,50.46,50.8225,50.45,50.8225,3517,0
+FDTS.US,D,20250715,000000,51.25,51.38,51.06,51.06,4751,0
+FDTS.US,D,20250717,000000,51.365,51.3748,51.365,51.3748,255,0
+FDTS.US,D,20250724,000000,52.464,52.464,52.3217,52.3217,124,0
+FDTS.US,D,20250728,000000,51.89,51.89,51.5653,51.5653,218,0
+FDTS.US,D,20250801,000000,51.155,51.155,51.0534,51.0534,178,0
+FDTS.US,D,20250804,000000,51.88,51.88,51.8352,51.8352,1663,0
+FDTS.US,D,20250805,000000,52.08,52.16,52.08,52.16,382,0
+FDTS.US,D,20250807,000000,52.78,52.9351,52.76,52.9351,507,0
+FDTS.US,D,20250811,000000,53.21,53.21,52.9408,52.9408,544,0
+FDTS.US,D,20250813,000000,53.41,53.58,53.41,53.4677,573,0
+FDTS.US,D,20250814,000000,52.95,53.1303,52.95,53.1303,207,0
+FDTS.US,D,20250829,000000,54.7099,54.7099,54.5606,54.5606,200,0
+FDTS.US,D,20250909,000000,55.41,55.579,55.3902,55.3902,356,0
+FDTS.US,D,20250911,000000,56.32,56.3943,56.22,56.3943,2229,0
+FDTS.US,D,20250912,000000,56.27,56.27,56.1252,56.1252,1442,0
+FDTS.US,D,20250915,000000,56.5,56.5278,56.39,56.5278,970,0
+FDTS.US,D,20250917,000000,56.42,56.42,56.3363,56.3363,528,0
+FDTS.US,D,20250923,000000,56.39,56.56,56.39,56.4365,545,0
+FDTS.US,D,20250925,000000,56.39,56.39,55.2179,55.2179,3528,0
+FDTS.US,D,20250929,000000,56.27,56.27,55.8,55.9923,654,0
+FDTS.US,D,20250930,000000,56.0036,56.0306,56.0036,56.0306,356,0
+FDTS.US,D,20251001,000000,56.312,56.312,56.2372,56.2372,234,0
+FDTS.US,D,20251003,000000,56.6,56.6021,56.6,56.6021,183,0
+FDTS.US,D,20251006,000000,57,57,56.8741,56.8741,976,0
+FDTS.US,D,20251009,000000,56.08,56.08,55.83,55.9558,984,0
+FDTS.US,D,20251010,000000,55.22,55.22,54.1012,54.1012,999,0
+FDTS.US,D,20251013,000000,55.02,55.02,54.8399,54.8399,257,0
+FDTS.US,D,20251014,000000,54.1304,54.92,54.1304,54.8571,957,0
+FDTS.US,D,20251017,000000,55.21,55.3578,55.21,55.3578,146,0
+FDTS.US,D,20251020,000000,56.0203,56.0203,56,56,149,0
+FDTS.US,D,20251021,000000,55.25,55.25,55.1798,55.1798,372,0
+FDTS.US,D,20251024,000000,56.31,56.44,56.31,56.44,142,0
+FDTS.US,D,20251028,000000,56.54,56.64,56.54,56.5947,2748,0
+FDTS.US,D,20251029,000000,56.5,56.7,56.325,56.325,462,0
+FDTS.US,D,20251030,000000,56.02,56.195,56.02,56.0251,1997,0
+FDTS.US,D,20251031,000000,55.63,55.7588,55.63,55.7588,463,0
+FDTS.US,D,20251103,000000,55.81,55.9508,55.81,55.9508,4159,0
+FDTS.US,D,20251104,000000,55.54,55.5401,55.03,55.322,1096,0
+FDTS.US,D,20251105,000000,55.25,55.4119,55.25,55.4119,186,0
+FDTS.US,D,20251106,000000,55.3899,55.3899,55.284,55.284,212,0
+FDTS.US,D,20251113,000000,56.2672,56.2938,56.2672,56.2938,482,0
+FDTS.US,D,20251117,000000,56.7183,56.7183,56.0645,56.0645,525,0
+FDTS.US,D,20251118,000000,55.41,55.41,55.3303,55.3303,401,0
+FDTS.US,D,20251119,000000,55.4,55.4,55.3215,55.3215,270,0
+FDTS.US,D,20251120,000000,54.6682,54.6682,54.51,54.5614,508,0
+FDTS.US,D,20251121,000000,54.51,55.0708,54.5,55.0708,412,0
+FDTS.US,D,20251126,000000,56.47,57.26,56.47,56.7427,2713,0
+FDTS.US,D,20251201,000000,57.45,57.45,57.2357,57.2357,152,0
+FDTS.US,D,20251202,000000,57.28,57.28,57.22,57.22,415,0
+FDTS.US,D,20251203,000000,57.335,57.8062,57.335,57.8062,670,0
+FDTS.US,D,20251205,000000,57.94,57.9642,57.94,57.9642,256,0
+FDTS.US,D,20251208,000000,58.32,58.32,57.9357,57.9357,197,0
+FDTS.US,D,20251209,000000,57.89,57.89,57.8402,57.8402,161,0
+FDTS.US,D,20251211,000000,58.287,58.287,58,58.2514,965,0
+FDTS.US,D,20251212,000000,57.27,57.4012,57.27,57.4012,421,0
+FDTS.US,D,20251217,000000,56.98,56.9801,56.9721,56.9721,441,0
+FDTS.US,D,20251219,000000,58.08,58.12,57.8946,57.8946,2890,0
+FDTS.US,D,20251223,000000,58.3605,58.3851,58.3605,58.3851,233,0
+FDTS.US,D,20251231,000000,58.23,58.61,58.22,58.365,3040,0
+FDTS.US,D,20260102,000000,58.92,58.9574,58.735,58.9574,873,0
+FDTS.US,D,20260105,000000,59.25,59.63,59.25,59.477,7636,0
+FDTS.US,D,20260106,000000,59.64,60.05,59.64,59.9866,2245,0
+FDTS.US,D,20260109,000000,60.43,60.7153,60.43,60.7153,625,0
+FDTS.US,D,20260112,000000,61.1,61.1479,61.1,61.1479,1014,0
+FDTS.US,D,20260113,000000,60.8993,60.9169,60.87,60.9169,638,0
+FDTS.US,D,20260116,000000,61.9,61.9855,61.9,61.9855,948,0
+FDTS.US,D,20260120,000000,61.515,61.71,61.3839,61.3839,1115,0
+FDTS.US,D,20260121,000000,62.321,62.6244,62.32,62.6244,369,0
+FDTS.US,D,20260122,000000,63.08,63.0881,63.08,63.0881,295,0
+FDTS.US,D,20260123,000000,63.64,63.6455,63.64,63.6455,318,0
+FDTS.US,D,20260126,000000,64.43,64.45,64.34,64.3591,1590,0
+FDTS.US,D,20260127,000000,64.975,65.5521,64.975,65.5521,849,0
+FDTS.US,D,20260128,000000,65.04,65.85,65.03,65.5694,2967,0
+FDTS.US,D,20260129,000000,65.74,65.9249,65.74,65.9249,455,0
+FDTS.US,D,20260130,000000,65.09,65.09,64.52,64.6211,733,0
+FDTS.US,D,20260202,000000,64.06,64.96,64.06,64.3989,5526,0
+FDTS.US,D,20260203,000000,65.1546,65.2779,65.1546,65.2779,1378,0
+FDTS.US,D,20260204,000000,65.69,65.985,65.2304,65.2304,966,0
+FDTS.US,D,20260205,000000,64.84,64.86,64.31,64.527,1067,0
+FDTS.US,D,20260206,000000,65.09,66.1802,65.09,66.1802,651,0
+FDTS.US,D,20260209,000000,67.25,67.89,67.25,67.6462,17595,0
+FDTS.US,D,20260210,000000,68.58,68.58,68.3284,68.3284,1955,0
+FDTS.US,D,20260211,000000,68.97,69.35,68.76,69.1191,10806,0
+FDTS.US,D,20260212,000000,69.975,70.11,69,69.1928,11587,0
+FDTS.US,D,20260213,000000,68.97,69.82,68.87,69.645,13298,0
+FDTS.US,D,20260217,000000,69.14,69.53,68.63,69.445,8638,0
+FDTS.US,D,20260218,000000,69.81,70.28,69.2601,69.675,8897,0
diff --git a/daily/us/nasdaq etfs/femb.us.txt b/daily/us/nasdaq etfs/femb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..993f4ecab63c15bd683794075a4b2ef16b5c1449
--- /dev/null
+++ b/daily/us/nasdaq etfs/femb.us.txt	
@@ -0,0 +1,2536 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FEMB.US,D,20141107,000000,35.2482,35.2482,35.2482,35.2482,147.65589462029,0
+FEMB.US,D,20141113,000000,35.4776,35.4944,35.4776,35.4944,464.20586048435,0
+FEMB.US,D,20141118,000000,35.5755,35.5755,35.5755,35.5755,170.91675473171,0
+FEMB.US,D,20141121,000000,35.8652,35.8652,35.8652,35.8652,1050.7840719896,0
+FEMB.US,D,20141125,000000,35.9344,35.9344,35.9176,35.9344,449.03573432473,0
+FEMB.US,D,20141202,000000,35.4698,35.4698,35.4698,35.4698,325.65204155983,0
+FEMB.US,D,20141204,000000,35.4312,35.4312,35.4312,35.4312,279.13032133699,0
+FEMB.US,D,20141205,000000,35.0723,35.0723,35.0663,35.0663,428.80889944524,0
+FEMB.US,D,20141216,000000,34.036,34.036,34.036,34.036,147.65589462029,0
+FEMB.US,D,20141218,000000,34.3662,34.3662,34.3524,34.3524,1722.3149899888,0
+FEMB.US,D,20141226,000000,34.3217,34.3217,34.3217,34.3217,208.33639925877,0
+FEMB.US,D,20150112,000000,34.7232,34.7232,34.7232,34.7232,728.16605566172,0
+FEMB.US,D,20150128,000000,35.1988,35.2057,35.1988,35.1988,796.937294252,0
+FEMB.US,D,20150204,000000,34.7834,34.7834,34.7103,34.7103,543.09051651437,0
+FEMB.US,D,20150210,000000,34.301,34.301,33.9509,33.9509,437.91097514101,0
+FEMB.US,D,20150218,000000,34.1616,34.1616,34.1616,34.1616,163.83736252389,0
+FEMB.US,D,20150310,000000,32.3333,32.3333,32.3333,32.3333,147.65589462029,0
+FEMB.US,D,20150312,000000,32.2236,32.2236,32.1019,32.1019,424.76353246934,0
+FEMB.US,D,20150318,000000,32.3016,32.3016,32.3016,32.3016,147.65589462029,0
+FEMB.US,D,20150408,000000,33.3873,33.3873,33.3873,33.3873,275.08495436109,0
+FEMB.US,D,20150409,000000,33.4101,33.4101,33.4101,33.4101,147.65589462029,0
+FEMB.US,D,20150415,000000,33.0699,33.0699,33.0699,33.0699,235.64262634609,0
+FEMB.US,D,20150420,000000,32.9592,33.0254,32.9394,33.0254,1670.7365610461,0
+FEMB.US,D,20150421,000000,33.2499,33.2499,33.2499,33.2499,234.63128460211,0
+FEMB.US,D,20150422,000000,32.7535,32.7535,32.7535,32.7535,217.43847495454,0
+FEMB.US,D,20150428,000000,33.4388,33.4388,33.4388,33.4388,147.65589462029,0
+FEMB.US,D,20150514,000000,33.2558,33.2558,33.2153,33.2153,274.07361261712,0
+FEMB.US,D,20150603,000000,32.0752,32.0831,31.8805,32.0831,1929.6400475036,0
+FEMB.US,D,20150604,000000,31.9961,31.9961,31.9961,31.9961,147.65589462029,0
+FEMB.US,D,20150612,000000,32.0673,32.0673,31.8319,31.8429,4405.4046367534,0
+FEMB.US,D,20150630,000000,31.8261,31.8261,31.8261,31.8261,9055.5539755487,0
+FEMB.US,D,20150713,000000,31.9872,32.0189,31.737,31.8122,3572.0590397183,0
+FEMB.US,D,20150715,000000,31.7044,31.7044,31.6876,31.6876,659.39481707145,0
+FEMB.US,D,20150720,000000,31.5264,31.5264,31.3593,31.5264,1507.9105402661,0
+FEMB.US,D,20150731,000000,31.5056,31.5056,31.4839,31.4839,685.68970241479,0
+FEMB.US,D,20150803,000000,31.2269,31.2269,31.2269,31.2269,656.36079183952,0
+FEMB.US,D,20150806,000000,31.0756,31.0756,30.7403,30.7403,315.53862412008,0
+FEMB.US,D,20150807,000000,30.9569,31.0439,30.9569,31.0439,1226.7575354412,0
+FEMB.US,D,20150812,000000,30.9569,31.0657,30.9569,30.9569,540.05649128244,0
+FEMB.US,D,20150819,000000,30.7918,30.7918,30.6741,30.6741,1090.2264000046,0
+FEMB.US,D,20150820,000000,30.7483,30.7483,30.7483,30.7483,147.65589462029,0
+FEMB.US,D,20150824,000000,30.506,30.9836,30.5001,30.5001,1652.5324096545,0
+FEMB.US,D,20150831,000000,30.4922,30.4922,30.4922,30.4922,683.66701892684,0
+FEMB.US,D,20150908,000000,30.506,30.506,30.0799,30.1936,4897.9280660691,0
+FEMB.US,D,20150914,000000,30.1936,30.1936,30.1936,30.1936,147.65589462029,0
+FEMB.US,D,20150915,000000,30.2222,30.6919,30.1006,30.2272,4086.8319874014,0
+FEMB.US,D,20150921,000000,30.247,30.2538,30.247,30.2538,1631.2942330311,0
+FEMB.US,D,20150922,000000,30.2064,30.2064,30.2064,30.2064,147.65589462029,0
+FEMB.US,D,20150923,000000,29.7901,29.7901,29.7901,29.7901,147.65589462029,0
+FEMB.US,D,20150925,000000,29.8683,29.8683,29.8683,29.8683,1219.6781432334,0
+FEMB.US,D,20150928,000000,30.4981,30.4981,30.0957,30.1046,5278.1925618035,0
+FEMB.US,D,20150930,000000,29.7565,29.7565,29.7565,29.7565,1359.2433039019,0
+FEMB.US,D,20151002,000000,30.1708,30.2816,30.1708,30.2736,3256.5204155983,0
+FEMB.US,D,20151023,000000,30.9786,30.9786,30.9786,30.9786,147.65589462029,0
+FEMB.US,D,20151030,000000,30.3755,30.3755,30.3755,30.3755,1355.197936926,0
+FEMB.US,D,20151102,000000,30.7601,30.7601,30.7601,30.7601,534.99978256257,0
+FEMB.US,D,20151110,000000,30.0393,30.0453,30.0393,30.0393,412.62743154164,0
+FEMB.US,D,20151111,000000,30.5258,30.5604,30.5258,30.5604,412.62743154164,0
+FEMB.US,D,20151118,000000,30.153,30.153,30.153,30.153,147.65589462029,0
+FEMB.US,D,20151201,000000,30.3014,30.3014,30.3014,30.3014,147.65589462029,0
+FEMB.US,D,20151221,000000,29.888,29.978,29.6062,29.6774,15900.314898769,0
+FEMB.US,D,20151222,000000,29.6062,29.8959,29.6062,29.8643,9079.8261774041,0
+FEMB.US,D,20151223,000000,29.9415,30.1055,29.717,29.8336,37054.550157485,0
+FEMB.US,D,20151224,000000,30.0195,30.1194,29.717,29.9256,65924.311580985,0
+FEMB.US,D,20151228,000000,29.8683,30.1402,29.8683,29.9563,44804.461941563,0
+FEMB.US,D,20151229,000000,29.9415,29.9829,29.9415,29.9829,615.90712208054,0
+FEMB.US,D,20151230,000000,29.7555,29.7555,29.7031,29.7031,1476.5589462029,0
+FEMB.US,D,20151231,000000,29.5716,29.7704,29.4806,29.4806,19198.30032587,0
+FEMB.US,D,20160105,000000,29.5637,29.5637,29.5568,29.5568,668.49689276722,0
+FEMB.US,D,20160108,000000,29.4065,29.4114,29.1266,29.1266,27122.162889911,0
+FEMB.US,D,20160121,000000,28.7262,28.7687,28.7262,28.7687,26218.023370797,0
+FEMB.US,D,20160126,000000,28.655,28.7815,28.5957,28.5957,27225.319747797,0
+FEMB.US,D,20160127,000000,28.6461,28.8577,28.5601,28.5601,14574.445872419,0
+FEMB.US,D,20160128,000000,29.0713,29.1682,28.8419,29.008,201135.64604167,0
+FEMB.US,D,20160129,000000,29.008,29.1227,28.9358,29.0624,11099.475640121,0
+FEMB.US,D,20160201,000000,29.3165,29.4549,29.1603,29.4163,96843.051377777,0
+FEMB.US,D,20160202,000000,29.2661,29.4856,29.2295,29.2661,120892.75804949,0
+FEMB.US,D,20160203,000000,29.3481,29.6062,29.3481,29.4787,52207.483507457,0
+FEMB.US,D,20160204,000000,29.7536,30.1253,29.7248,29.7248,128689.19155379,0
+FEMB.US,D,20160205,000000,29.6804,29.6804,29.4638,29.5162,5217.512057165,0
+FEMB.US,D,20160208,000000,29.6062,29.9107,29.532,29.6804,125481.21554191,0
+FEMB.US,D,20160210,000000,29.8544,29.9483,29.8465,29.9483,5621.0374130109,0
+FEMB.US,D,20160211,000000,29.8178,29.8722,29.6804,29.7911,31057.293615716,0
+FEMB.US,D,20160212,000000,29.6438,29.801,29.6438,29.7318,4821.066093527,0
+FEMB.US,D,20160218,000000,29.7318,29.7318,29.7318,29.7318,670.51957625517,0
+FEMB.US,D,20160224,000000,29.4925,29.4925,29.4925,29.4925,262.9488534334,0
+FEMB.US,D,20160225,000000,29.6636,29.8732,29.6636,29.7387,2928.8456905505,0
+FEMB.US,D,20160229,000000,29.5528,29.5528,29.5528,29.5528,2664.8854953731,0
+FEMB.US,D,20160301,000000,29.4361,29.6863,29.4361,29.628,406.55938107779,0
+FEMB.US,D,20160304,000000,30.2726,30.2726,30.2302,30.2302,2930.8683740384,0
+FEMB.US,D,20160311,000000,31.0054,31.0103,31.0054,31.0103,816.15278738751,0
+FEMB.US,D,20160315,000000,30.684,30.6899,30.6563,30.6563,1047.7500467577,0
+FEMB.US,D,20160316,000000,30.5643,30.5801,30.5604,30.5801,795.92595250802,0
+FEMB.US,D,20160317,000000,31.2871,31.3376,31.0192,31.2871,6655.6400170969,0
+FEMB.US,D,20160318,000000,30.6247,30.6247,30.6247,30.6247,318.572649352,0
+FEMB.US,D,20160323,000000,31.4374,31.4374,31.4374,31.4374,403.52535584587,0
+FEMB.US,D,20160324,000000,31.1477,31.8587,31.0914,31.0914,756.48362449301,0
+FEMB.US,D,20160329,000000,31.7104,31.7104,31.4374,31.56,1737.4851161484,0
+FEMB.US,D,20160331,000000,32.1424,32.1424,32.1424,32.1424,255.86946122558,0
+FEMB.US,D,20160401,000000,31.8517,31.8517,31.8517,31.8517,664.45152579132,0
+FEMB.US,D,20160404,000000,32.2482,33.8945,32.0327,32.3313,44595.114200561,0
+FEMB.US,D,20160406,000000,32.004,32.0525,32.004,32.0525,1583.7611710642,0
+FEMB.US,D,20160407,000000,31.6273,31.7113,31.6026,31.6026,1453.2980860915,0
+FEMB.US,D,20160408,000000,31.9753,32.1148,31.8161,32.0772,5944.6667710828,0
+FEMB.US,D,20160411,000000,32.3174,33.8797,32.2284,32.3274,12422.31064124,0
+FEMB.US,D,20160412,000000,34.0577,34.0577,32.3837,32.5251,1059.8861476854,0
+FEMB.US,D,20160414,000000,32.6003,32.6003,32.5963,32.5963,790.86924378815,0
+FEMB.US,D,20160418,000000,32.6003,32.6003,32.5785,32.5785,434.87694990908,0
+FEMB.US,D,20160419,000000,33.7809,33.7809,32.5331,32.9018,5902.1904178358,0
+FEMB.US,D,20160420,000000,32.88,32.88,32.8702,32.8702,475.33061966807,0
+FEMB.US,D,20160421,000000,32.9394,33.3577,32.9394,33.3577,260.92616994545,0
+FEMB.US,D,20160425,000000,31.6431,31.6431,31.6431,31.6431,284.18703005687,0
+FEMB.US,D,20160428,000000,32.713,32.7486,32.713,32.7486,260.92616994545,0
+FEMB.US,D,20160429,000000,32.5479,32.5479,32.5479,32.5479,145.63321113234,0
+FEMB.US,D,20160510,000000,31.657,31.657,31.657,31.657,145.63321113234,0
+FEMB.US,D,20160511,000000,31.566,31.9051,31.5422,31.9051,4206.1703131904,0
+FEMB.US,D,20160516,000000,32.0436,32.0436,31.6204,31.6372,520.84099814693,0
+FEMB.US,D,20160517,000000,31.9348,31.9694,31.6777,31.9615,1915.4812630879,0
+FEMB.US,D,20160518,000000,31.472,31.7539,31.472,31.7361,1898.2884534404,0
+FEMB.US,D,20160519,000000,31.4374,31.4374,30.6711,30.9144,5547.2094657008,0
+FEMB.US,D,20160520,000000,31.122,31.3673,31.0884,31.1299,22860.368780802,0
+FEMB.US,D,20160523,000000,31.1625,31.1774,31.0884,31.1625,3796.5769068807,0
+FEMB.US,D,20160524,000000,31.0805,31.1447,30.8768,31.0192,4709.8185016898,0
+FEMB.US,D,20160525,000000,31.4671,31.4671,30.9382,31.2289,659.39481707145,0
+FEMB.US,D,20160531,000000,31.0657,31.0657,30.9608,30.9608,259.91482820148,0
+FEMB.US,D,20160609,000000,32.5073,32.6803,32.5073,32.5231,1139.7821454594,0
+FEMB.US,D,20160613,000000,31.9151,32.1316,31.7825,31.7825,3522.5032942636,0
+FEMB.US,D,20160614,000000,31.6886,32.0841,31.6342,31.7024,6809.3639621811,0
+FEMB.US,D,20160620,000000,31.9665,32.0861,31.9665,32.0861,473.30793618012,0
+FEMB.US,D,20160622,000000,32.6803,32.6803,32.6803,32.6803,460.16049350845,0
+FEMB.US,D,20160624,000000,32.1652,33.0472,32.1652,33.0472,398.468647126,0
+FEMB.US,D,20160628,000000,32.0515,32.0515,31.739,31.739,258.9034864575,0
+FEMB.US,D,20160629,000000,32.6695,32.7772,32.0505,32.5231,14699.852248671,0
+FEMB.US,D,20160630,000000,32.5864,32.7179,32.5864,32.7179,7241.2068868582,0
+FEMB.US,D,20160706,000000,32.9147,33.2381,32.9147,33.2381,5963.8822642183,0
+FEMB.US,D,20160707,000000,32.794,32.8238,32.794,32.8238,258.9034864575,0
+FEMB.US,D,20160708,000000,33.3537,33.3537,33.3537,33.3537,1026.5118701342,0
+FEMB.US,D,20160711,000000,33.2578,33.2885,32.7229,33.1243,5197.2852222855,0
+FEMB.US,D,20160712,000000,32.8494,33.2727,32.794,33.1767,6868.0217833316,0
+FEMB.US,D,20160713,000000,32.9296,32.9859,32.9296,32.9859,258.9034864575,0
+FEMB.US,D,20160714,000000,33.3399,33.3399,33.3399,33.3399,398.468647126,0
+FEMB.US,D,20160715,000000,33.5158,33.6464,33.5158,33.6464,1117.5326270919,0
+FEMB.US,D,20160718,000000,35.1453,35.1453,33.2449,33.2449,1226.7575354412,0
+FEMB.US,D,20160719,000000,33.3379,33.3448,33.332,33.332,1695.0087629015,0
+FEMB.US,D,20160720,000000,33.2439,33.2439,33.0818,33.1381,761.54033321288,0
+FEMB.US,D,20160725,000000,32.9572,32.9572,32.4243,32.7199,1847.7213662416,0
+FEMB.US,D,20160726,000000,32.4401,32.7901,32.4401,32.7901,777.72180111648,0
+FEMB.US,D,20160727,000000,32.5133,32.7407,32.4717,32.4717,1690.9633959256,0
+FEMB.US,D,20160801,000000,33.3656,33.3656,33.3656,33.3656,459.14915176447,0
+FEMB.US,D,20160802,000000,33.8471,33.8471,33.4002,33.4002,257.89214471353,0
+FEMB.US,D,20160804,000000,33.4348,33.4427,33.4348,33.4427,589.6122367372,0
+FEMB.US,D,20160805,000000,32.9681,32.9681,32.9681,32.9681,195.1889565871,0
+FEMB.US,D,20160812,000000,34.2298,34.2298,34.1694,34.1694,257.89214471353,0
+FEMB.US,D,20160816,000000,34.2832,34.2832,34.0746,34.206,1988.2978686541,0
+FEMB.US,D,20160817,000000,34.3306,34.3306,34.1398,34.2743,1298.5627992634,0
+FEMB.US,D,20160818,000000,34.2624,34.2624,34.2624,34.2624,141.58784415645,0
+FEMB.US,D,20160819,000000,34.3939,34.3939,34.3929,34.3929,257.89214471353,0
+FEMB.US,D,20160822,000000,34.6698,36.0363,33.8659,33.8659,1719.2809647568,0
+FEMB.US,D,20160823,000000,34.03,34.03,34.03,34.03,394.4232801501,0
+FEMB.US,D,20160824,000000,34.2347,34.2347,34.2347,34.2347,184.06419740338,0
+FEMB.US,D,20160830,000000,33.0541,33.4278,33.0541,33.067,2914.6869061348,0
+FEMB.US,D,20160831,000000,33.0541,33.0541,33.0541,33.0541,188202.60781972,0
+FEMB.US,D,20160906,000000,33.6098,33.6098,33.5732,33.5732,3023.9118144841,0
+FEMB.US,D,20160907,000000,33.7671,33.7671,33.7671,33.7671,476.34196141204,0
+FEMB.US,D,20160908,000000,33.6048,33.6375,33.6048,33.6375,672.54225974312,0
+FEMB.US,D,20160909,000000,33.3418,33.3418,33.3359,33.3359,816.15278738751,0
+FEMB.US,D,20160912,000000,33.5851,33.5851,33.3646,33.3646,2456.5490961143,0
+FEMB.US,D,20160913,000000,33.3745,33.4942,33.3349,33.3349,3302.0307940771,0
+FEMB.US,D,20160914,000000,33.4338,33.4634,33.3438,33.3438,1289.4607235676,0
+FEMB.US,D,20160916,000000,33.4388,33.4388,33.4249,33.4388,511.73892245115,0
+FEMB.US,D,20160919,000000,33.4634,33.4942,33.2845,33.2845,2320.0179606778,0
+FEMB.US,D,20160920,000000,33.5258,33.5356,33.0037,33.3616,61071.893893395,0
+FEMB.US,D,20160921,000000,33.7937,33.7937,33.2617,33.4812,26115.877854657,0
+FEMB.US,D,20160922,000000,33.4952,33.5376,33.4952,33.5376,1139.7821454594,0
+FEMB.US,D,20160923,000000,33.1154,33.4308,33.1154,33.4002,21276.607609738,0
+FEMB.US,D,20160926,000000,33.5634,33.5634,33.5634,33.5634,337.78814248752,0
+FEMB.US,D,20160927,000000,33.6088,33.7146,33.5504,33.5504,1289.4607235676,0
+FEMB.US,D,20160928,000000,33.7146,33.7749,33.7018,33.7018,913.24159480908,0
+FEMB.US,D,20160929,000000,33.8253,33.8253,33.587,33.7769,1537.2394508414,0
+FEMB.US,D,20160930,000000,33.3191,33.6385,31.0024,33.2934,51739.232279997,0
+FEMB.US,D,20161003,000000,33.1401,33.3606,33.1332,33.3606,1699.0541298774,0
+FEMB.US,D,20161004,000000,33.3864,33.3864,33.3864,33.3864,529.9430738427,0
+FEMB.US,D,20161005,000000,33.1203,34.0716,33.1203,34.0716,55220.270562758,0
+FEMB.US,D,20161006,000000,33.5326,33.5514,33.2746,33.3616,3607.4560007574,0
+FEMB.US,D,20161007,000000,33.4398,33.504,33.2697,33.4892,8510.4407755464,0
+FEMB.US,D,20161010,000000,33.4398,33.4852,33.3913,33.4852,4059.5257603141,0
+FEMB.US,D,20161011,000000,33.2756,33.4694,33.1303,33.2647,21787.335190445,0
+FEMB.US,D,20161012,000000,32.8454,33.3409,32.8454,33.1875,6097.3793744229,0
+FEMB.US,D,20161013,000000,33.3794,33.3794,33.3794,33.3794,182.04151391543,0
+FEMB.US,D,20161014,000000,33.328,33.4724,33.0947,33.3498,23465.151143699,0
+FEMB.US,D,20161017,000000,33.0403,33.0403,33.0057,33.0057,511.73892245115,0
+FEMB.US,D,20161018,000000,33.0027,33.3577,32.6467,32.6467,3976.5957373082,0
+FEMB.US,D,20161019,000000,32.9394,32.9394,32.8612,32.8612,1296.5401157755,0
+FEMB.US,D,20161020,000000,33.5446,33.5446,33.2855,33.2855,9785.7427146984,0
+FEMB.US,D,20161021,000000,33.6612,33.6612,33.6612,33.6612,389.36657143023,0
+FEMB.US,D,20161024,000000,33.1975,33.4556,33.1293,33.4278,3767.2479963054,0
+FEMB.US,D,20161025,000000,33.2845,33.6246,32.9216,33.2766,3581.1611154141,0
+FEMB.US,D,20161026,000000,33.3517,33.4496,33.3517,33.3903,9498.5216594096,0
+FEMB.US,D,20161027,000000,33.4754,33.4754,33.1253,33.3972,3587.229165878,0
+FEMB.US,D,20161028,000000,33.2341,33.2341,33.0264,33.0264,932.45708794459,0
+FEMB.US,D,20161031,000000,32.7229,33.3132,32.7229,32.9602,1540.2734760733,0
+FEMB.US,D,20161101,000000,32.8286,33.4754,32.8286,33.4466,1988.2978686541,0
+FEMB.US,D,20161102,000000,32.879,33.586,32.8584,32.882,3600.3766085496,0
+FEMB.US,D,20161103,000000,32.9691,32.9691,32.8969,32.8969,762.55167495686,0
+FEMB.US,D,20161104,000000,32.7248,33.1164,32.7248,32.9691,9462.1133566265,0
+FEMB.US,D,20161107,000000,33.0828,33.24,33.0828,33.1441,13866.506651636,0
+FEMB.US,D,20161108,000000,33.2429,33.3013,33.2429,33.3013,1220.6894849774,0
+FEMB.US,D,20161109,000000,33.2371,33.6039,33.2063,33.5148,9008.0209135819,0
+FEMB.US,D,20161110,000000,35.1612,35.1612,32.8376,33.1164,24030.491178581,0
+FEMB.US,D,20161111,000000,31.561,31.7973,31.561,31.7973,1238.8936363689,0
+FEMB.US,D,20161114,000000,31.569,31.6648,30.9054,31.5017,4166.7279851754,0
+FEMB.US,D,20161115,000000,30.8294,31.3227,30.5525,31.3227,52273.220720816,0
+FEMB.US,D,20161116,000000,31.2041,31.2041,30.859,31.0469,14061.695608223,0
+FEMB.US,D,20161117,000000,31.2813,31.2813,30.5287,30.8165,926.38903748075,0
+FEMB.US,D,20161118,000000,31.0478,31.0607,30.9836,31.0558,3489.1290167124,0
+FEMB.US,D,20161121,000000,31.1279,31.1279,30.6553,30.7166,2364.5169974126,0
+FEMB.US,D,20161122,000000,31.4404,31.4404,30.9302,31.0548,9532.9072787047,0
+FEMB.US,D,20161123,000000,30.6217,30.6287,30.5327,30.6197,3181.6811265441,0
+FEMB.US,D,20161125,000000,30.5485,30.5565,30.5485,30.5565,760.52899146891,0
+FEMB.US,D,20161128,000000,31.2041,31.3129,31.0004,31.2645,4023.117457531,0
+FEMB.US,D,20161129,000000,31.3346,31.3346,31.2871,31.3297,1777.9387859074,0
+FEMB.US,D,20161130,000000,31.2635,31.2891,31.2407,31.2476,2836.8135918488,0
+FEMB.US,D,20161201,000000,31.0726,31.1398,31.0726,31.1398,9051.5086085728,0
+FEMB.US,D,20161202,000000,30.9054,31.1645,30.9054,31.1527,813.11876215559,0
+FEMB.US,D,20161207,000000,31.5936,31.7924,31.5402,31.7924,28758.513831663,0
+FEMB.US,D,20161208,000000,31.5936,31.743,31.5156,31.6124,33381.35694337,0
+FEMB.US,D,20161209,000000,31.658,31.658,31.4315,31.6114,2126.8516875786,0
+FEMB.US,D,20161212,000000,31.658,31.7756,31.658,31.7677,2289.6777083585,0
+FEMB.US,D,20161213,000000,31.7558,31.8843,31.7558,31.8765,4056.4917350822,0
+FEMB.US,D,20161214,000000,31.8765,32.0554,31.3366,31.3741,18273.933971877,0
+FEMB.US,D,20161215,000000,31.2041,31.4236,31.2041,31.4236,7200.7532170993,0
+FEMB.US,D,20161216,000000,31.2635,31.391,31.1873,31.3682,3623.637468661,0
+FEMB.US,D,20161219,000000,31.2723,31.3979,31.2635,31.2803,9559.2021640481,0
+FEMB.US,D,20161220,000000,31.1467,31.4394,31.1467,31.1635,7457.6340200688,0
+FEMB.US,D,20161221,000000,31.656,31.656,31.4038,31.4285,1657.5891183744,0
+FEMB.US,D,20161222,000000,31.3395,31.3395,31.2476,31.2476,932.45708794459,0
+FEMB.US,D,20161223,000000,31.3712,31.3712,31.3029,31.3029,2521.2749677287,0
+FEMB.US,D,20161227,000000,31.3692,31.4444,31.2861,31.301,44671.976173103,0
+FEMB.US,D,20161228,000000,31.4503,31.4503,31.392,31.4503,1088.2037165167,0
+FEMB.US,D,20161229,000000,31.4503,31.4503,31.2961,31.3781,4604.6389603164,0
+FEMB.US,D,20161230,000000,31.561,31.65,31.5492,31.6431,4368.9963339703,0
+FEMB.US,D,20170103,000000,31.4918,31.6006,31.4285,31.5176,10382.434343644,0
+FEMB.US,D,20170104,000000,31.473,31.475,31.3257,31.3712,5861.7367480769,0
+FEMB.US,D,20170105,000000,31.5294,31.6006,31.5294,31.6006,600.73699592092,0
+FEMB.US,D,20170106,000000,31.8903,31.8903,31.6728,31.6728,9656.2909714696,0
+FEMB.US,D,20170109,000000,31.6728,31.8073,31.6352,31.6352,5408.6556467762,0
+FEMB.US,D,20170110,000000,31.7736,31.7736,31.7736,31.7736,402.5140141019,0
+FEMB.US,D,20170111,000000,31.9229,31.9229,31.558,31.558,10192.302095776,0
+FEMB.US,D,20170112,000000,31.7568,31.8607,31.7489,31.8271,14917.290723626,0
+FEMB.US,D,20170113,000000,32.096,32.1029,32.003,32.1029,5180.092412638,0
+FEMB.US,D,20170117,000000,32.0001,32.0297,31.9961,32.0297,949.64989759216,0
+FEMB.US,D,20170118,000000,32.1622,32.1702,32.1078,32.1464,3892.6543725583,0
+FEMB.US,D,20170119,000000,32.0129,32.0129,31.8389,31.8903,6244.0239272993,0
+FEMB.US,D,20170120,000000,32.0307,32.0337,31.9565,32.0337,904.1395191133,0
+FEMB.US,D,20170123,000000,32.0357,32.1494,32.0357,32.1494,719.06397996595,0
+FEMB.US,D,20170124,000000,32.3165,32.3214,32.1662,32.3165,1471.5022374831,0
+FEMB.US,D,20170125,000000,32.3748,32.3995,32.3372,32.3906,4142.45578332,0
+FEMB.US,D,20170126,000000,32.449,32.449,32.2799,32.4391,3119.9892801617,0
+FEMB.US,D,20170127,000000,32.2562,32.2562,32.2562,32.2562,253.84677773763,0
+FEMB.US,D,20170130,000000,32.3264,32.3264,32.3264,32.3264,946.61587236024,0
+FEMB.US,D,20170131,000000,32.266,32.266,32.266,32.266,501.62550501141,0
+FEMB.US,D,20170201,000000,32.3768,32.4075,32.3194,32.3194,73798.618399572,0
+FEMB.US,D,20170202,000000,32.4945,32.4945,32.4885,32.4945,6876.1125172834,0
+FEMB.US,D,20170203,000000,32.6279,32.6279,32.5815,32.6279,2423.1748185632,0
+FEMB.US,D,20170206,000000,32.6497,32.7802,32.6497,32.7802,3188.760518752,0
+FEMB.US,D,20170207,000000,32.6071,32.7634,32.5983,32.7634,18057.506838667,0
+FEMB.US,D,20170208,000000,32.7476,32.7713,32.7476,32.7684,6179.2980556849,0
+FEMB.US,D,20170209,000000,32.8198,32.8198,32.7832,32.796,7603.2672312011,0
+FEMB.US,D,20170210,000000,32.8416,32.9522,32.8416,32.8632,12693.350228626,0
+FEMB.US,D,20170213,000000,32.9028,33.0146,32.894,33.0146,3300.0081105892,0
+FEMB.US,D,20170214,000000,32.979,33.0146,32.9592,32.9592,3156.3975829448,0
+FEMB.US,D,20170215,000000,33.1679,33.1679,33.0264,33.1609,6645.5265996572,0
+FEMB.US,D,20170216,000000,33.3349,33.3349,33.0442,33.2746,11045.874527691,0
+FEMB.US,D,20170217,000000,33.3596,33.3596,33.0106,33.1757,4209.2043384223,0
+FEMB.US,D,20170221,000000,32.9315,33.0561,32.9226,33.0561,6022.5400853688,0
+FEMB.US,D,20170222,000000,33.0541,33.0541,33.0442,33.0442,1264.1771799683,0
+FEMB.US,D,20170223,000000,33.0828,33.2529,33.0828,33.2529,4857.4743963101,0
+FEMB.US,D,20170224,000000,35.7001,35.7001,33.3013,33.3013,2665.8968371171,0
+FEMB.US,D,20170227,000000,35.7713,35.7713,33.2025,33.239,5964.8936059623,0
+FEMB.US,D,20170228,000000,33.2213,33.2449,33.0501,33.1115,52250.971202448,0
+FEMB.US,D,20170301,000000,33.0185,33.1203,33.0185,33.067,3656.0004044682,0
+FEMB.US,D,20170302,000000,33.0047,33.1411,32.9276,32.9276,7792.3881373244,0
+FEMB.US,D,20170303,000000,32.8564,32.8574,32.8089,32.8574,2622.4091421262,0
+FEMB.US,D,20170306,000000,32.9038,33.0689,32.9038,33.0689,7689.231279439,0
+FEMB.US,D,20170307,000000,33.0591,33.0591,32.9513,33.0175,1309.6875584471,0
+FEMB.US,D,20170308,000000,33.0185,33.152,32.8098,32.9325,18549.018926239,0
+FEMB.US,D,20170309,000000,32.7545,32.803,32.6813,32.7258,10352.094091325,0
+FEMB.US,D,20170310,000000,32.5963,32.5963,32.4984,32.5073,1552.409577001,0
+FEMB.US,D,20170313,000000,32.9276,32.9276,32.6537,32.9206,1803.2223295067,0
+FEMB.US,D,20170314,000000,32.9028,32.9612,32.7397,32.8326,18506.542572991,0
+FEMB.US,D,20170315,000000,32.6981,32.9276,32.6981,32.9276,11970.240881684,0
+FEMB.US,D,20170316,000000,33.3527,33.3527,33.2549,33.3369,4019.0720905551,0
+FEMB.US,D,20170317,000000,33.5742,33.5742,33.4684,33.4684,760.52899146891,0
+FEMB.US,D,20170320,000000,33.684,33.7176,33.5821,33.7176,4594.5255428767,0
+FEMB.US,D,20170321,000000,33.8857,33.8857,33.7473,33.8125,3233.2595554868,0
+FEMB.US,D,20170322,000000,33.7987,33.8293,33.7987,33.8293,2605.2163324786,0
+FEMB.US,D,20170323,000000,34.7657,34.7657,33.857,33.9994,15654.558854983,0
+FEMB.US,D,20170324,000000,34.0498,34.4127,33.8659,34.3336,9464.1360401144,0
+FEMB.US,D,20170327,000000,34.0636,34.1002,33.9836,34.1002,1839.6306322898,0
+FEMB.US,D,20170328,000000,33.8619,33.9658,33.6424,33.8007,25766.964952985,0
+FEMB.US,D,20170329,000000,33.7295,33.8313,33.6158,33.7651,8449.7602709079,0
+FEMB.US,D,20170330,000000,33.8125,34.0568,33.7285,33.9826,22068.48819527,0
+FEMB.US,D,20170331,000000,34.9318,34.9318,33.679,33.7907,76254.156153942,0
+FEMB.US,D,20170403,000000,33.6088,33.857,33.5742,33.7671,3691.3973655073,0
+FEMB.US,D,20170404,000000,33.8215,33.8787,33.5316,33.5316,26619.526043156,0
+FEMB.US,D,20170405,000000,33.9005,33.9005,33.6889,33.9005,4137.3990746001,0
+FEMB.US,D,20170406,000000,33.6533,33.8411,33.5712,33.8313,3822.871792224,0
+FEMB.US,D,20170407,000000,33.8411,33.8411,33.4822,33.6395,3612.5127094773,0
+FEMB.US,D,20170410,000000,33.4516,33.6968,33.3517,33.3517,10985.194023052,0
+FEMB.US,D,20170411,000000,33.418,33.7186,33.4101,33.7176,13726.941490968,0
+FEMB.US,D,20170412,000000,33.7186,33.8233,33.6088,33.6088,6180.3093974289,0
+FEMB.US,D,20170413,000000,33.9084,34.0033,33.7907,33.9173,4038.2875836906,0
+FEMB.US,D,20170417,000000,34.0924,34.1754,34.0924,34.1586,6128.7309684862,0
+FEMB.US,D,20170418,000000,34.0854,34.0854,33.9658,33.9954,86561.751208532,0
+FEMB.US,D,20170419,000000,34.0172,34.0617,33.7997,33.9915,8178.7206835227,0
+FEMB.US,D,20170420,000000,34.0221,34.0577,33.7739,34.0399,16666.911940702,0
+FEMB.US,D,20170421,000000,34.0746,34.1704,33.9786,34.0696,3482.0496245046,0
+FEMB.US,D,20170424,000000,34.1646,34.2496,34.1606,34.1606,2118.7609536268,0
+FEMB.US,D,20170425,000000,34.0646,34.3484,33.8017,34.3484,13428.595676495,0
+FEMB.US,D,20170426,000000,33.944,33.944,33.8589,33.8748,1152.9295881311,0
+FEMB.US,D,20170427,000000,34.211,34.211,33.7749,33.9608,16031.789325485,0
+FEMB.US,D,20170428,000000,33.7492,34.033,33.7492,34.033,6255.148686483,0
+FEMB.US,D,20170501,000000,34.0795,34.0963,34.0063,34.0894,9406.4895607079,0
+FEMB.US,D,20170502,000000,33.8521,34.2515,33.8521,33.9786,17450.701792282,0
+FEMB.US,D,20170503,000000,34.2268,34.2881,34.0538,34.2021,5115.3665410236,0
+FEMB.US,D,20170504,000000,34.0261,34.0261,33.7354,33.7354,5492.5970115261,0
+FEMB.US,D,20170505,000000,33.6236,33.8431,33.6236,33.7581,1808.2790382266,0
+FEMB.US,D,20170508,000000,33.8095,33.8263,33.6266,33.8263,2749.838201867,0
+FEMB.US,D,20170509,000000,33.6019,33.7097,33.4773,33.595,26049.129299554,0
+FEMB.US,D,20170510,000000,33.6711,33.9608,33.6217,33.7483,6183.3434226608,0
+FEMB.US,D,20170511,000000,34.0439,34.0646,33.6612,33.8263,9055.5539755487,0
+FEMB.US,D,20170512,000000,34.2664,34.2664,33.8897,34.2021,4031.2081914828,0
+FEMB.US,D,20170515,000000,34.3821,34.738,34.3821,34.3821,12260.495962204,0
+FEMB.US,D,20170516,000000,34.819,34.819,34.4879,34.6826,3732.8623770103,0
+FEMB.US,D,20170517,000000,34.7796,34.819,34.4611,34.7242,58562.755026594,0
+FEMB.US,D,20170518,000000,34.4749,34.4749,33.5653,33.9935,4505.5274694069,0
+FEMB.US,D,20170519,000000,33.8263,34.0795,33.5752,33.8877,11985.411007844,0
+FEMB.US,D,20170522,000000,34.2268,34.3158,34.0726,34.2338,5183.1264378699,0
+FEMB.US,D,20170523,000000,34.3237,34.4384,34.1774,34.4097,9978.9089877975,0
+FEMB.US,D,20170524,000000,33.9084,34.3573,33.9084,34.2644,3739.9417692181,0
+FEMB.US,D,20170525,000000,34.5057,34.6362,34.4305,34.5432,6580.8007280428,0
+FEMB.US,D,20170526,000000,34.3831,34.5057,34.3831,34.5057,7753.9571510534,0
+FEMB.US,D,20170530,000000,34.5531,34.5847,34.4443,34.5808,4176.8414026152,0
+FEMB.US,D,20170531,000000,34.6362,34.7133,34.6362,34.7133,12462.764310999,0
+FEMB.US,D,20170601,000000,34.7954,34.8508,34.6876,34.8508,12736.837923616,0
+FEMB.US,D,20170602,000000,34.911,35.0079,34.911,34.9981,20561.588996748,0
+FEMB.US,D,20170605,000000,34.9625,35.0347,34.8676,35.0347,4314.3838797957,0
+FEMB.US,D,20170606,000000,35.0208,35.0208,34.6955,34.8408,9596.6218085751,0
+FEMB.US,D,20170607,000000,34.7816,34.911,34.7123,34.7894,10749.551396706,0
+FEMB.US,D,20170608,000000,34.7014,34.8508,34.6362,34.832,7661.9250523517,0
+FEMB.US,D,20170609,000000,34.8408,34.8508,34.6638,34.8408,6490.7913128291,0
+FEMB.US,D,20170612,000000,34.736,34.8666,34.736,34.8656,3494.1857254323,0
+FEMB.US,D,20170613,000000,34.8744,34.8744,34.819,34.819,6657.6627005849,0
+FEMB.US,D,20170614,000000,34.8725,34.8725,34.8508,34.8508,5083.0036052164,0
+FEMB.US,D,20170615,000000,34.8744,34.9437,34.8181,34.9437,6950.9518063375,0
+FEMB.US,D,20170616,000000,34.9822,35.0347,34.7816,34.7816,5723.1829291523,0
+FEMB.US,D,20170619,000000,34.8962,34.9348,34.7816,34.7816,10092.179263122,0
+FEMB.US,D,20170620,000000,34.9041,34.9041,34.6559,34.6638,6813.409329157,0
+FEMB.US,D,20170621,000000,34.5017,34.7014,34.1852,34.1852,64482.138254077,0
+FEMB.US,D,20170622,000000,34.5976,34.9793,34.2822,34.6579,20481.692998974,0
+FEMB.US,D,20170623,000000,34.8686,35.0347,34.5541,34.8764,2367.5510226446,0
+FEMB.US,D,20170626,000000,35.2631,35.3382,35.1029,35.1029,7725.6395822221,0
+FEMB.US,D,20170627,000000,35.0218,35.1029,34.4206,34.6312,138634.72626404,0
+FEMB.US,D,20170628,000000,35.0949,35.1899,34.6312,35.1839,10672.689424164,0
+FEMB.US,D,20170629,000000,34.9793,35.1275,34.5976,34.6243,3381.9267918511,0
+FEMB.US,D,20170630,000000,34.5897,34.9901,34.2674,34.2674,78502.368850797,0
+FEMB.US,D,20170703,000000,34.7628,34.7628,34.7628,34.7628,266.9942204093,0
+FEMB.US,D,20170705,000000,34.2674,34.5561,34.0646,34.2762,14947.630975945,0
+FEMB.US,D,20170706,000000,34.3346,34.4711,34.119,34.119,11018.568300603,0
+FEMB.US,D,20170707,000000,36.4199,36.4199,34.0646,34.0646,25580.878072093,0
+FEMB.US,D,20170710,000000,34.1022,34.5818,34.0646,34.0874,4567.2193157894,0
+FEMB.US,D,20170711,000000,33.8797,34.5739,33.8491,34.0162,6659.6853840728,0
+FEMB.US,D,20170712,000000,33.9243,34.8349,33.9243,34.296,23283.109629783,0
+FEMB.US,D,20170713,000000,34.6312,34.6728,34.5195,34.6579,2561.7286374877,0
+FEMB.US,D,20170714,000000,35.0989,35.45,34.8922,34.8922,6301.6704067058,0
+FEMB.US,D,20170717,000000,35.4272,35.4736,34.8942,35.2571,7560.7908779542,0
+FEMB.US,D,20170718,000000,35.3194,35.7169,34.9852,35.7129,6902.4074026267,0
+FEMB.US,D,20170719,000000,35.4658,35.7505,35.3778,35.3778,19878.933319565,0
+FEMB.US,D,20170720,000000,35.3708,35.8336,35.3708,35.6803,8031.0647889024,0
+FEMB.US,D,20170721,000000,35.4094,35.975,35.2541,35.2977,16027.74395851,0
+FEMB.US,D,20170724,000000,35.1009,35.3402,35.1009,35.3402,557.24930093001,0
+FEMB.US,D,20170725,000000,35.5528,35.6615,34.9269,35.4914,6272.3414961306,0
+FEMB.US,D,20170726,000000,35.5874,35.8573,34.9209,35.8573,7611.3579651529,0
+FEMB.US,D,20170727,000000,35.8573,35.8969,35.1147,35.6941,35485.959112581,0
+FEMB.US,D,20170728,000000,35.3036,35.6062,35.1295,35.3808,6801.2732282293,0
+FEMB.US,D,20170731,000000,35.2047,35.8543,35.2047,35.8543,6305.7157736817,0
+FEMB.US,D,20170801,000000,35.8177,35.8177,35.1147,35.2047,14209.351502843,0
+FEMB.US,D,20170802,000000,35.4014,35.8801,35.1513,35.7979,5777.795383327,0
+FEMB.US,D,20170803,000000,35.5014,35.8573,35.1089,35.8573,5396.5195458485,0
+FEMB.US,D,20170804,000000,35.7258,35.8019,35.1929,35.4914,6952.9744898255,0
+FEMB.US,D,20170807,000000,35.7841,35.8573,35.6763,35.8573,2204.7250018647,0
+FEMB.US,D,20170808,000000,35.6783,35.8475,35.5508,35.7801,5248.8636512282,0
+FEMB.US,D,20170809,000000,35.8573,35.8573,34.9911,35.2541,4041.3216089226,0
+FEMB.US,D,20170810,000000,35.2344,35.2541,34.9961,35.0535,5937.587378875,0
+FEMB.US,D,20170811,000000,35.0455,35.2502,34.9773,35.2383,4735.1020452891,0
+FEMB.US,D,20170814,000000,35.2117,35.3125,35.0535,35.269,5284.2606122674,0
+FEMB.US,D,20170815,000000,35.1632,35.2779,34.9991,35.2779,10026.442049764,0
+FEMB.US,D,20170816,000000,35.2383,35.4578,35.0851,35.449,9369.0699161808,0
+FEMB.US,D,20170817,000000,35.3698,35.449,35.2878,35.3362,6441.2355673743,0
+FEMB.US,D,20170818,000000,35.3194,35.4578,35.2334,35.4302,5351.0091673697,0
+FEMB.US,D,20170821,000000,35.4578,35.5548,35.444,35.5548,3144.2614820171,0
+FEMB.US,D,20170822,000000,35.448,35.7169,35.438,35.6625,6120.6402345344,0
+FEMB.US,D,20170823,000000,35.448,35.6141,35.3046,35.5874,3427.43717033,0
+FEMB.US,D,20170824,000000,35.4726,35.6141,35.4726,35.6141,1795.1315955549,0
+FEMB.US,D,20170825,000000,35.8287,35.8287,35.5874,35.8197,41875.616251013,0
+FEMB.US,D,20170828,000000,35.8109,35.9077,35.7941,35.9077,28087.994255407,0
+FEMB.US,D,20170829,000000,36.3745,36.3745,35.7811,35.7811,1404.7536823807,0
+FEMB.US,D,20170830,000000,35.8197,35.9226,35.8197,35.8425,19416.750142568,0
+FEMB.US,D,20170831,000000,35.7515,35.9839,35.7515,35.8435,8165.573240851,0
+FEMB.US,D,20170901,000000,36.4249,36.4249,36.064,36.1114,9761.470512843,0
+FEMB.US,D,20170905,000000,36.0254,36.2845,36.0254,36.2677,3248.4296816465,0
+FEMB.US,D,20170906,000000,36.3833,36.4783,36.3289,36.4713,8651.0172779588,0
+FEMB.US,D,20170907,000000,36.3745,36.589,36.3745,36.589,3620.6034434291,0
+FEMB.US,D,20170908,000000,39.4456,39.4456,36.5366,36.6197,10462.330341417,0
+FEMB.US,D,20170911,000000,36.6048,36.6048,36.5811,36.589,57664.683557945,0
+FEMB.US,D,20170912,000000,37.1368,37.1368,36.4674,36.6128,5670.5931584657,0
+FEMB.US,D,20170913,000000,36.1648,36.4555,36.0708,36.2588,11976.308932147,0
+FEMB.US,D,20170914,000000,36.3369,36.4783,36.3369,36.3587,2783.2124794181,0
+FEMB.US,D,20170915,000000,36.6048,36.6276,36.2172,36.6128,4070.6505194978,0
+FEMB.US,D,20170918,000000,36.4377,36.4377,36.0788,36.4091,2348.3355295091,0
+FEMB.US,D,20170919,000000,36.055,36.1708,35.9987,36.1708,4610.7070107803,0
+FEMB.US,D,20170920,000000,36.5564,36.5564,36.2588,36.3625,3310.1215280289,0
+FEMB.US,D,20170921,000000,36.3991,36.3991,36.1698,36.1856,4519.6862538225,0
+FEMB.US,D,20170922,000000,36.0936,36.326,36.0936,36.3161,2900.5281217192,0
+FEMB.US,D,20170925,000000,36.2152,36.2152,35.8791,36.1896,2547.5698530721,0
+FEMB.US,D,20170926,000000,35.9809,36.0758,35.8365,36.0462,6033.6648445525,0
+FEMB.US,D,20170927,000000,35.9206,37.5284,35.4282,35.6655,13452.86787835,0
+FEMB.US,D,20170928,000000,35.535,35.7941,35.535,35.7407,3796.5769068807,0
+FEMB.US,D,20170929,000000,35.9631,35.9631,35.6497,35.6497,28827.285070252,0
+FEMB.US,D,20171002,000000,36.7788,36.7788,35.5053,35.5132,5608.9013120832,0
+FEMB.US,D,20171003,000000,35.4282,35.6714,35.4282,35.5468,4790.7258412077,0
+FEMB.US,D,20171004,000000,35.6497,35.7565,35.619,35.7407,14073.831709151,0
+FEMB.US,D,20171005,000000,35.7615,35.8465,35.535,35.6062,5206.3872979813,0
+FEMB.US,D,20171006,000000,35.4332,35.5082,35.2314,35.2463,8858.3423354736,0
+FEMB.US,D,20171009,000000,35.0673,35.2601,34.9654,35.1305,261283.17358107,0
+FEMB.US,D,20171010,000000,35.2551,35.2551,34.9892,34.9892,30675.006436494,0
+FEMB.US,D,20171011,000000,35.436,35.5241,35.1632,35.181,9190.0624274973,0
+FEMB.US,D,20171012,000000,35.1879,35.6141,35.1879,35.6101,4919.1662426925,0
+FEMB.US,D,20171013,000000,35.8603,35.8652,35.4618,35.8089,9109.1550879793,0
+FEMB.US,D,20171016,000000,35.709,35.8465,35.5132,35.8039,5126.4913002073,0
+FEMB.US,D,20171017,000000,35.44,35.621,35.1879,35.442,4112.1155310008,0
+FEMB.US,D,20171018,000000,35.4866,35.6249,35.2136,35.535,37150.627623163,0
+FEMB.US,D,20171019,000000,36.6296,36.769,35.2789,35.3313,32556.102080287,0
+FEMB.US,D,20171020,000000,35.5053,35.6517,35.2581,35.3708,5915.3378605075,0
+FEMB.US,D,20171023,000000,34.9872,35.3382,34.8913,35.1622,11180.382979639,0
+FEMB.US,D,20171024,000000,34.9783,35.1671,34.6826,34.6826,18785.672894328,0
+FEMB.US,D,20171025,000000,34.9773,34.9773,34.4473,34.653,10429.96740561,0
+FEMB.US,D,20171026,000000,34.3939,34.7974,34.212,34.212,2462.6171465782,0
+FEMB.US,D,20171027,000000,34.3277,34.4543,34.2772,34.3109,7532.4733091229,0
+FEMB.US,D,20171030,000000,34.4355,34.4789,34.4355,34.4691,2304.8478345181,0
+FEMB.US,D,20171031,000000,34.294,34.5966,34.294,34.4779,1289.4607235676,0
+FEMB.US,D,20171101,000000,34.7598,34.7598,34.3633,34.5581,14182.045275756,0
+FEMB.US,D,20171102,000000,34.7508,34.7647,33.0225,34.3999,86865.153731724,0
+FEMB.US,D,20171103,000000,34.3831,34.3831,34.12,34.1814,7537.5300178428,0
+FEMB.US,D,20171106,000000,34.3277,34.4543,34.2871,34.4543,5309.5441558667,0
+FEMB.US,D,20171107,000000,34.3771,34.3771,34.1586,34.2278,6652.605991865,0
+FEMB.US,D,20171108,000000,34.388,34.4087,34.2703,34.2871,4621.831769964,0
+FEMB.US,D,20171109,000000,34.2772,34.3543,34.2703,34.294,5470.3474931587,0
+FEMB.US,D,20171110,000000,34.2752,34.301,34.2555,34.2772,1415.8784415645,0
+FEMB.US,D,20171113,000000,34.0518,34.119,34.037,34.1102,1927.6173640156,0
+FEMB.US,D,20171114,000000,34.1062,34.1092,34.0221,34.0636,9200.1758449371,0
+FEMB.US,D,20171115,000000,34.0221,34.0221,33.9559,34.0103,10126.564882418,0
+FEMB.US,D,20171116,000000,34.212,34.2703,34.204,34.2278,4936.3590523401,0
+FEMB.US,D,20171117,000000,34.4681,34.4681,34.3999,34.3999,4374.0530426902,0
+FEMB.US,D,20171120,000000,34.3109,34.3109,34.2208,34.2208,10551.328414887,0
+FEMB.US,D,20171121,000000,34.302,34.5481,34.302,34.4463,5901.1790760919,0
+FEMB.US,D,20171122,000000,34.3405,34.5106,34.2782,34.4563,20908.479214931,0
+FEMB.US,D,20171124,000000,34.746,34.746,34.746,34.746,238.67665157801,0
+FEMB.US,D,20171127,000000,34.8162,34.821,34.6648,34.7024,23322.551957799,0
+FEMB.US,D,20171128,000000,34.6955,34.819,34.5709,34.5946,18358.886678371,0
+FEMB.US,D,20171129,000000,34.5581,34.5857,34.4849,34.4849,5577.54971802,0
+FEMB.US,D,20171130,000000,34.5709,34.5857,34.4305,34.4899,6740.5927235908,0
+FEMB.US,D,20171201,000000,34.5057,34.565,34.4463,34.4463,3575.0930649503,0
+FEMB.US,D,20171204,000000,34.6787,34.6787,34.6441,34.6569,2067.1825246841,0
+FEMB.US,D,20171205,000000,34.5709,34.7054,34.5709,34.6372,9382.2173588525,0
+FEMB.US,D,20171206,000000,34.5481,34.5788,34.4879,34.5788,16786.250266491,0
+FEMB.US,D,20171207,000000,34.4563,34.5857,34.4384,34.5027,27565.130573772,0
+FEMB.US,D,20171208,000000,34.6025,34.6362,34.4721,34.5601,11002.386832699,0
+FEMB.US,D,20171211,000000,34.5561,34.565,34.4849,34.5017,3906.8131569739,0
+FEMB.US,D,20171212,000000,34.4849,34.4849,34.1972,34.2624,5414.7236972401,0
+FEMB.US,D,20171213,000000,34.7202,34.7706,34.5481,34.5481,7230.0821276745,0
+FEMB.US,D,20171214,000000,34.6955,34.6955,34.5946,34.6312,13294.087224546,0
+FEMB.US,D,20171215,000000,34.8004,34.8804,34.7944,34.8112,15509.936985595,0
+FEMB.US,D,20171218,000000,35.1533,35.2037,34.9803,35.0564,38320.750020942,0
+FEMB.US,D,20171219,000000,34.9852,35.0218,34.8893,35.0129,5470.3474931587,0
+FEMB.US,D,20171220,000000,35.003,35.0653,34.8725,35.003,10847.651545872,0
+FEMB.US,D,20171221,000000,35.0653,35.272,34.8576,34.9704,15934.700518064,0
+FEMB.US,D,20171222,000000,34.8092,35.1069,34.8012,35.1069,6858.9197076358,0
+FEMB.US,D,20171226,000000,34.9941,35.1395,34.9852,34.9941,2616.3410916623,0
+FEMB.US,D,20171227,000000,35.2087,35.4558,35.1395,35.3866,11242.074826022,0
+FEMB.US,D,20171228,000000,35.883,35.883,35.2156,35.2571,3471.9362070648,0
+FEMB.US,D,20171229,000000,35.356,35.3728,35.181,35.3649,18546.99624275,0
+FEMB.US,D,20180102,000000,35.6427,35.6931,35.5834,35.6833,6916.5661870424,0
+FEMB.US,D,20180103,000000,35.884,35.9799,35.8475,35.9127,5417.757722472,0
+FEMB.US,D,20180104,000000,36.1728,36.239,36.0224,36.2064,13356.790412673,0
+FEMB.US,D,20180105,000000,36.2805,36.2805,36.0146,36.2479,123174.3450239,0
+FEMB.US,D,20180108,000000,36.054,36.1292,35.9878,36.0699,6228.8538011396,0
+FEMB.US,D,20180109,000000,35.9799,35.9799,35.9512,35.9799,9534.9299621927,0
+FEMB.US,D,20180110,000000,35.9878,35.9968,35.9216,35.972,3990.7545217238,0
+FEMB.US,D,20180111,000000,36.067,36.0778,36.067,36.0699,4134.3650493682,0
+FEMB.US,D,20180112,000000,36.4081,36.4477,36.2489,36.4249,7201.7645588432,0
+FEMB.US,D,20180116,000000,36.4477,36.6246,36.3665,36.4179,11031.715743275,0
+FEMB.US,D,20180117,000000,36.5169,36.7186,36.3567,36.3567,27065.527752248,0
+FEMB.US,D,20180118,000000,36.4693,36.5059,36.3231,36.4891,13384.09663976,0
+FEMB.US,D,20180119,000000,36.4733,36.4733,36.3418,36.4496,7053.097322479,0
+FEMB.US,D,20180122,000000,36.4299,36.4575,36.3577,36.4575,3941.1987762691,0
+FEMB.US,D,20180123,000000,36.5257,36.7284,36.5059,36.6167,6601.0275629223,0
+FEMB.US,D,20180124,000000,36.6108,36.9805,36.6108,36.9401,44447.45830594,0
+FEMB.US,D,20180125,000000,37.1655,37.208,36.9895,37.0033,9756.4138041231,0
+FEMB.US,D,20180126,000000,37.0567,37.1329,37.0497,37.0735,29356.216802351,0
+FEMB.US,D,20180129,000000,36.7798,36.8857,36.7798,36.8698,6717.3318634794,0
+FEMB.US,D,20180130,000000,36.7888,36.8184,36.7888,36.7888,21524.386337012,0
+FEMB.US,D,20180131,000000,36.8362,37.0657,36.8362,36.9637,10484.579859785,0
+FEMB.US,D,20180201,000000,43.1081,43.1081,36.941,37.0893,244076.20514909,0
+FEMB.US,D,20180202,000000,36.9311,36.9311,36.7254,36.8441,18034.245978555,0
+FEMB.US,D,20180205,000000,36.6137,36.7966,36.4971,36.7206,95203.666410795,0
+FEMB.US,D,20180206,000000,36.4971,36.7284,36.2627,36.6256,19157.846656111,0
+FEMB.US,D,20180207,000000,36.677,36.677,36.4179,36.4803,87545.786725418,0
+FEMB.US,D,20180208,000000,36.2963,36.4575,35.977,35.977,28731.207604574,0
+FEMB.US,D,20180209,000000,35.9938,36.2528,35.8267,36.1668,129105.86435231,0
+FEMB.US,D,20180212,000000,36.2143,36.3121,35.5468,35.8652,514661.70009124,0
+FEMB.US,D,20180213,000000,35.8721,36.2301,35.8721,35.9334,99778.976460535,0
+FEMB.US,D,20180214,000000,35.9275,36.4575,35.9077,36.3735,8666.1874041185,0
+FEMB.US,D,20180215,000000,36.6256,36.7374,36.6058,36.7374,8186.8114174745,0
+FEMB.US,D,20180216,000000,36.6374,36.8164,36.6128,36.7452,8824.9680579225,0
+FEMB.US,D,20180220,000000,36.7374,36.7888,36.5851,36.7106,353262.68251207,0
+FEMB.US,D,20180221,000000,36.6038,36.683,36.4239,36.5514,61023.349489684,0
+FEMB.US,D,20180222,000000,36.3873,36.5049,36.3645,36.4309,6672.8328267445,0
+FEMB.US,D,20180223,000000,36.6256,36.7374,36.6256,36.6918,17688.367102116,0
+FEMB.US,D,20180226,000000,36.9054,36.9054,36.593,36.77,284774.61961011,0
+FEMB.US,D,20180227,000000,36.8718,36.8718,36.3725,36.3725,6600.0162211783,0
+FEMB.US,D,20180228,000000,36.4199,36.4467,36.3517,36.3725,6626.3111065217,0
+FEMB.US,D,20180301,000000,36.2874,36.3201,36.0343,36.1352,152941.16657431,0
+FEMB.US,D,20180302,000000,36.1668,36.3033,36.1668,36.3033,2894.4600712553,0
+FEMB.US,D,20180305,000000,36.3457,36.4071,36.3211,36.3803,6828.5794553166,0
+FEMB.US,D,20180306,000000,36.6019,36.6019,36.4803,36.5415,5441.0185825834,0
+FEMB.US,D,20180307,000000,36.4891,36.4891,36.2775,36.3467,4344.7241321149,0
+FEMB.US,D,20180308,000000,36.2607,36.2607,36.1906,36.241,6976.2353499369,0
+FEMB.US,D,20180309,000000,36.3813,36.3893,36.3457,36.3725,3320.2349454687,0
+FEMB.US,D,20180312,000000,36.3389,36.3933,36.3181,36.3933,5282.2379287794,0
+FEMB.US,D,20180313,000000,36.4565,36.4723,36.3102,36.3102,15721.307410085,0
+FEMB.US,D,20180314,000000,36.2953,36.5584,36.2953,36.5425,14668.500654607,0
+FEMB.US,D,20180315,000000,36.2687,36.4377,36.1698,36.2518,6934.7703384339,0
+FEMB.US,D,20180316,000000,36.1698,36.2222,36.0353,36.1589,57286.441745698,0
+FEMB.US,D,20180319,000000,36.1252,36.1608,36.0996,36.1352,3578.1270901822,0
+FEMB.US,D,20180320,000000,36.2261,36.2518,36.1252,36.1786,10403.672520267,0
+FEMB.US,D,20180321,000000,36.2044,36.3745,36.1698,36.2123,17616.561838293,0
+FEMB.US,D,20180322,000000,36.4249,36.678,36.4249,36.5534,2658.8174449093,0
+FEMB.US,D,20180323,000000,36.5069,36.5119,36.1154,36.4674,111504.47264018,0
+FEMB.US,D,20180326,000000,36.6128,36.7788,36.5089,36.7562,10579.645983719,0
+FEMB.US,D,20180327,000000,36.595,36.8659,36.595,36.7908,10145.780375553,0
+FEMB.US,D,20180328,000000,36.686,36.686,36.3981,36.4249,2789.280529882,0
+FEMB.US,D,20180329,000000,36.5376,36.7403,36.3655,36.3655,87234.293468275,0
+FEMB.US,D,20180402,000000,36.2874,36.7186,36.2874,36.3981,63107.724824016,0
+FEMB.US,D,20180403,000000,36.5415,36.7038,36.5346,36.5346,8554.9398122813,0
+FEMB.US,D,20180404,000000,36.4852,36.6266,36.3111,36.4081,5050.6406694092,0
+FEMB.US,D,20180405,000000,36.6128,36.6998,36.3418,36.4753,3692.4087072513,0
+FEMB.US,D,20180406,000000,36.5307,36.5307,36.2973,36.4575,5536.084706517,0
+FEMB.US,D,20180409,000000,36.4813,36.4813,36.2953,36.2953,8809.7979317629,0
+FEMB.US,D,20180410,000000,36.2222,36.3903,36.2034,36.3655,20957.023618642,0
+FEMB.US,D,20180411,000000,36.5169,36.5445,36.3201,36.5169,8591.3481150643,0
+FEMB.US,D,20180412,000000,36.5613,36.6128,36.3981,36.4249,15239.908739953,0
+FEMB.US,D,20180413,000000,36.5346,36.5445,36.4081,36.5069,7312.0008089365,0
+FEMB.US,D,20180416,000000,36.5267,36.586,36.4625,36.5781,8527.6335851939,0
+FEMB.US,D,20180417,000000,36.8134,36.8134,36.4981,36.4981,5983.0977573538,0
+FEMB.US,D,20180418,000000,37.6827,37.6827,36.6948,36.7038,9586.5083911354,0
+FEMB.US,D,20180419,000000,36.674,36.7403,36.4981,36.6365,7543.5980683066,0
+FEMB.US,D,20180420,000000,36.5435,36.6434,36.2499,36.2499,7559.7795362102,0
+FEMB.US,D,20180423,000000,36.0521,36.2499,35.9433,35.9433,4403.3819532655,0
+FEMB.US,D,20180424,000000,36.1411,36.1411,35.6605,35.9611,8333.4559703508,0
+FEMB.US,D,20180425,000000,35.6605,35.7723,35.3708,35.4222,10458.284974442,0
+FEMB.US,D,20180426,000000,35.4766,35.7773,35.4766,35.7139,7300.8760497527,0
+FEMB.US,D,20180427,000000,35.8721,35.8899,35.4222,35.624,9842.3778523609,0
+FEMB.US,D,20180430,000000,35.5053,35.533,35.3876,35.4558,14682.659439024,0
+FEMB.US,D,20180501,000000,35.3372,35.361,35.1939,35.2166,13110.023027143,0
+FEMB.US,D,20180502,000000,35.2077,35.2077,34.8952,34.9892,10723.256511363,0
+FEMB.US,D,20180503,000000,35.0643,35.0713,34.8418,34.9595,9642.132187054,0
+FEMB.US,D,20180504,000000,34.9595,34.9595,34.7994,34.9071,13800.769438278,0
+FEMB.US,D,20180507,000000,34.8676,34.9338,34.8606,34.8606,7388.8627814785,0
+FEMB.US,D,20180508,000000,34.8606,34.8606,34.3455,34.4957,8808.7865900189,0
+FEMB.US,D,20180509,000000,34.3455,34.5047,34.3455,34.4661,6083.2205900073,0
+FEMB.US,D,20180510,000000,34.6688,34.8596,34.6194,34.6767,4597.5595681086,0
+FEMB.US,D,20180511,000000,34.8418,34.8418,34.6975,34.6975,4743.1927792409,0
+FEMB.US,D,20180514,000000,34.9832,34.9832,34.5511,34.6273,17489.132778553,0
+FEMB.US,D,20180515,000000,34.2238,34.2238,33.9954,34.0626,5217.512057165,0
+FEMB.US,D,20180516,000000,34.0934,34.2674,34.0934,34.206,13327.461502098,0
+FEMB.US,D,20180517,000000,34.3257,34.3257,33.9421,33.9944,8644.949227495,0
+FEMB.US,D,20180518,000000,33.7037,33.7176,33.4061,33.6464,20534.28276966,0
+FEMB.US,D,20180521,000000,33.9065,33.9065,33.5148,33.5821,8160.5165321312,0
+FEMB.US,D,20180522,000000,33.7621,33.9786,33.6672,33.8036,59551.847252201,0
+FEMB.US,D,20180523,000000,34.3118,34.3118,33.1095,33.6672,43313.744210945,0
+FEMB.US,D,20180524,000000,33.7433,33.8065,33.6266,33.7759,33446.082814985,0
+FEMB.US,D,20180525,000000,33.592,33.6948,33.592,33.6345,28645.243556337,0
+FEMB.US,D,20180529,000000,33.6345,33.6345,33.3913,33.3913,15685.910449046,0
+FEMB.US,D,20180530,000000,33.3339,33.594,33.326,33.592,26425.348428312,0
+FEMB.US,D,20180531,000000,33.506,33.506,33.414,33.4773,12156.327762575,0
+FEMB.US,D,20180601,000000,33.506,33.506,33.4229,33.4427,17561.949384119,0
+FEMB.US,D,20180604,000000,33.5564,33.587,33.4427,33.4427,47037.504512259,0
+FEMB.US,D,20180605,000000,33.3171,33.4605,33.3073,33.4605,11582.896993741,0
+FEMB.US,D,20180606,000000,33.4872,33.5376,33.4605,33.4773,10744.494687986,0
+FEMB.US,D,20180607,000000,33.3171,33.3171,33.1787,33.1787,10901.252658302,0
+FEMB.US,D,20180608,000000,33.2035,33.2717,33.1451,33.2449,11649.645548843,0
+FEMB.US,D,20180611,000000,33.1619,33.1827,33.1184,33.1184,5418.769064216,0
+FEMB.US,D,20180612,000000,33.1501,33.2795,33.1095,33.1095,13463.992637534,0
+FEMB.US,D,20180613,000000,33.2301,33.2301,33.0333,33.0947,13171.714873525,0
+FEMB.US,D,20180614,000000,33.1015,33.1757,32.6457,32.7575,17731.854797107,0
+FEMB.US,D,20180615,000000,32.7842,32.7842,32.3738,32.6467,19160.880681343,0
+FEMB.US,D,20180618,000000,32.8089,32.8089,32.6052,32.6457,10372.320926204,0
+FEMB.US,D,20180619,000000,32.6685,32.6685,32.4638,32.4638,10528.067554776,0
+FEMB.US,D,20180620,000000,32.6893,32.885,32.6615,32.7416,16683.093408606,0
+FEMB.US,D,20180621,000000,32.6794,32.7318,32.6121,32.6774,8478.0778397392,0
+FEMB.US,D,20180622,000000,32.5429,32.7416,32.5429,32.6883,1362.2773291338,0
+FEMB.US,D,20180625,000000,32.5063,32.6883,32.5063,32.6121,48325.953894083,0
+FEMB.US,D,20180626,000000,32.6547,32.6695,32.5893,32.5893,3371.8133744114,0
+FEMB.US,D,20180627,000000,32.5687,32.5687,32.361,32.4055,4874.6672059576,0
+FEMB.US,D,20180628,000000,32.3244,32.3956,32.2156,32.2384,28230.593441307,0
+FEMB.US,D,20180629,000000,32.5181,32.5509,32.3807,32.3807,39295.683462134,0
+FEMB.US,D,20180702,000000,32.3867,32.3956,32.2908,32.2908,15717.26204311,0
+FEMB.US,D,20180703,000000,32.6121,32.6695,32.3718,32.3956,55560.081388733,0
+FEMB.US,D,20180705,000000,32.8959,32.8959,32.6201,32.793,13263.746972227,0
+FEMB.US,D,20180706,000000,32.8682,32.9147,32.7318,32.8089,13070.580699128,0
+FEMB.US,D,20180709,000000,32.9978,33.0215,32.8959,32.8959,6454.383010046,0
+FEMB.US,D,20180710,000000,33.066,33.1115,33.0116,33.0452,30067.190048365,0
+FEMB.US,D,20180711,000000,32.9464,32.9562,32.7762,32.7822,6502.9274137568,0
+FEMB.US,D,20180712,000000,32.2236,32.975,32.2236,32.8267,15717.26204311,0
+FEMB.US,D,20180713,000000,32.886,32.9226,32.8267,32.8444,4703.7504512259,0
+FEMB.US,D,20180716,000000,32.9404,32.9908,32.886,32.9048,5189.1944883337,0
+FEMB.US,D,20180717,000000,33.0343,33.0343,32.9661,32.979,4542.947113934,0
+FEMB.US,D,20180718,000000,32.8682,32.9908,32.8682,32.9562,2888.3920207915,0
+FEMB.US,D,20180719,000000,32.6359,32.7842,32.6359,32.707,3741.9644527061,0
+FEMB.US,D,20180720,000000,33.0857,33.0857,32.976,32.9978,7924.8739057851,0
+FEMB.US,D,20180723,000000,33.0274,33.0274,32.8098,32.8276,8269.7414404804,0
+FEMB.US,D,20180724,000000,32.971,33.0957,32.9156,32.9156,7413.1349833339,0
+FEMB.US,D,20180725,000000,32.8454,33.2123,32.8454,33.1669,5606.8786285953,0
+FEMB.US,D,20180726,000000,33.33,33.33,33.0472,33.1313,57386.564578352,0
+FEMB.US,D,20180727,000000,33.5218,33.5218,33.2222,33.2776,15761.761079844,0
+FEMB.US,D,20180730,000000,33.2934,33.33,33.2588,33.3221,32925.241816838,0
+FEMB.US,D,20180731,000000,33.2677,33.3033,33.2479,33.2756,9007.0095718379,0
+FEMB.US,D,20180801,000000,33.4408,33.4408,33.1797,33.3033,43700.076757143,0
+FEMB.US,D,20180802,000000,33.1659,33.1659,33.0472,33.0779,34641.488756363,0
+FEMB.US,D,20180803,000000,32.9572,33.2509,32.9572,33.1539,19895.114787468,0
+FEMB.US,D,20180806,000000,33.0857,33.2509,33.0769,33.0769,14526.912810451,0
+FEMB.US,D,20180807,000000,33.2419,33.2677,33.1471,33.2044,15902.337582256,0
+FEMB.US,D,20180808,000000,33.1847,33.2035,33.1313,33.1659,24824.394447601,0
+FEMB.US,D,20180809,000000,32.9978,33.0126,32.8454,32.8454,53575.828887055,0
+FEMB.US,D,20180810,000000,32.4203,32.4945,32.2206,32.4203,25899.450721445,0
+FEMB.US,D,20180813,000000,32.2136,32.2136,31.8587,32.0139,37719.001683278,0
+FEMB.US,D,20180814,000000,32.0732,32.1682,31.9635,31.9872,48088.288584249,0
+FEMB.US,D,20180815,000000,31.656,31.9872,31.656,31.9872,21157.269283949,0
+FEMB.US,D,20180816,000000,32.2284,32.2284,31.9348,32.0633,26281.737900668,0
+FEMB.US,D,20180817,000000,31.8231,32.0228,31.7697,32.004,23654.272049822,0
+FEMB.US,D,20180820,000000,32.0812,32.0812,31.8824,31.9635,28658.390999008,0
+FEMB.US,D,20180821,000000,33.0333,33.0333,32.0297,32.09,33143.691633536,0
+FEMB.US,D,20180822,000000,32.4055,32.4055,32.0742,32.185,18797.808995256,0
+FEMB.US,D,20180823,000000,32.1168,32.1168,31.8815,31.8815,45318.223547502,0
+FEMB.US,D,20180824,000000,32.004,32.2394,32.004,32.2264,14509.720000804,0
+FEMB.US,D,20180827,000000,32.0386,32.3442,32.0386,32.178,26531.53931143,0
+FEMB.US,D,20180828,000000,32.3076,32.3076,32.0525,32.0584,25682.012246491,0
+FEMB.US,D,20180829,000000,31.9259,31.9536,31.8241,31.9259,16821.64722753,0
+FEMB.US,D,20180830,000000,31.7242,31.7608,31.567,31.7341,36887.67876973,0
+FEMB.US,D,20180831,000000,31.558,31.8537,31.5422,31.8419,21330.208722169,0
+FEMB.US,D,20180904,000000,31.3949,31.472,31.1062,31.2713,26965.404919595,0
+FEMB.US,D,20180905,000000,31.2713,31.2981,30.8876,31.0874,93795.878703181,0
+FEMB.US,D,20180906,000000,31.386,31.386,31.213,31.385,23196.134239802,0
+FEMB.US,D,20180907,000000,31.4384,31.4978,31.3168,31.3395,31081.565817572,0
+FEMB.US,D,20180910,000000,31.3583,31.4038,31.2615,31.2793,14663.443945888,0
+FEMB.US,D,20180911,000000,31.2615,31.4137,31.2525,31.4028,15481.619416764,0
+FEMB.US,D,20180912,000000,31.5066,31.6056,31.472,31.558,11440.297807841,0
+FEMB.US,D,20180913,000000,31.7054,31.7687,31.647,31.647,53430.195675923,0
+FEMB.US,D,20180914,000000,31.6817,31.6817,31.567,31.6392,13898.869587443,0
+FEMB.US,D,20180917,000000,31.6392,31.6985,31.558,31.571,19274.150956668,0
+FEMB.US,D,20180918,000000,31.567,31.6619,31.558,31.6619,18549.018926239,0
+FEMB.US,D,20180919,000000,31.6718,31.8468,31.6718,31.7341,15963.018086895,0
+FEMB.US,D,20180920,000000,31.9348,32.0752,31.8329,32.0159,18408.442423826,0
+FEMB.US,D,20180921,000000,31.8725,32.092,31.8725,32.0485,15779.965231236,0
+FEMB.US,D,20180924,000000,32.1978,32.1978,32.0159,32.0485,20984.329845729,0
+FEMB.US,D,20180925,000000,31.9447,32.006,31.9348,31.9843,15306.657295056,0
+FEMB.US,D,20180926,000000,31.9803,32.189,31.9803,32.189,17263.603569647,0
+FEMB.US,D,20180927,000000,32.1642,32.3026,32.1642,32.2602,18081.779040522,0
+FEMB.US,D,20180928,000000,32.2433,32.2938,32.0307,32.0406,152660.01356948,0
+FEMB.US,D,20181001,000000,32.277,32.2938,31.9892,32.2512,23183.998138874,0
+FEMB.US,D,20181002,000000,32.0159,32.2078,31.9803,31.9803,40864.274507039,0
+FEMB.US,D,20181003,000000,32.1642,32.2433,31.9001,32.0307,32055.48791702,0
+FEMB.US,D,20181004,000000,31.9071,31.9447,31.6214,31.6896,22490.217702508,0
+FEMB.US,D,20181005,000000,31.7697,31.917,31.7341,31.7776,10180.165994849,0
+FEMB.US,D,20181008,000000,31.8646,31.9121,31.7973,31.8725,71952.919716818,0
+FEMB.US,D,20181009,000000,31.6817,31.8547,31.6817,31.8231,15137.763223812,0
+FEMB.US,D,20181010,000000,31.8329,31.9001,31.7687,31.7687,17842.0910472,0
+FEMB.US,D,20181011,000000,31.9269,31.9348,31.8468,31.8468,18522.724040895,0
+FEMB.US,D,20181012,000000,31.8646,31.9269,31.7973,31.8409,8938.2383332476,0
+FEMB.US,D,20181015,000000,32.0238,32.0663,32.006,32.0564,8007.803928791,0
+FEMB.US,D,20181016,000000,32.3174,32.3174,32.2206,32.2414,8447.7375874199,0
+FEMB.US,D,20181017,000000,32.3837,32.3837,32.2334,32.2334,26313.089494732,0
+FEMB.US,D,20181018,000000,32.1731,32.3106,32.1276,32.1434,16462.620908419,0
+FEMB.US,D,20181019,000000,32.1662,32.176,32.1009,32.1197,8625.7337343595,0
+FEMB.US,D,20181022,000000,32.1098,32.1187,32.0406,32.0564,6216.717700212,0
+FEMB.US,D,20181023,000000,32.2176,32.2176,32.1098,32.1652,11653.69091582,0
+FEMB.US,D,20181024,000000,32.0564,32.0762,31.8319,31.8695,18666.334568539,0
+FEMB.US,D,20181025,000000,31.9161,31.9161,31.7855,31.8033,11903.492326581,0
+FEMB.US,D,20181026,000000,31.9892,31.9961,31.8715,31.9961,6126.7082849982,0
+FEMB.US,D,20181029,000000,31.8903,31.9803,31.7321,31.8033,12360.618794858,0
+FEMB.US,D,20181030,000000,31.8458,31.9339,31.8033,31.8389,8152.4257981794,0
+FEMB.US,D,20181031,000000,31.7133,31.7133,31.6292,31.651,6694.071003368,0
+FEMB.US,D,20181101,000000,31.8221,31.9161,31.8221,31.9161,6762.8422419582,0
+FEMB.US,D,20181102,000000,31.9259,32.0406,31.9259,31.9892,5132.5593506712,0
+FEMB.US,D,20181105,000000,32.0841,32.1741,32.0752,32.1375,6881.1692260033,0
+FEMB.US,D,20181106,000000,32.1009,32.1988,32.1009,32.1978,3034.0252319238,0
+FEMB.US,D,20181107,000000,32.3194,32.3194,32.2156,32.2522,4081.7752786815,0
+FEMB.US,D,20181108,000000,32.3392,32.3392,32.092,32.1652,7805.5355799961,0
+FEMB.US,D,20181109,000000,31.9685,32.0238,31.9477,31.9536,4451.9263569763,0
+FEMB.US,D,20181112,000000,31.9061,31.9161,31.7677,31.83,12544.682992261,0
+FEMB.US,D,20181113,000000,31.7558,31.8132,31.6698,31.742,16095.503855356,0
+FEMB.US,D,20181114,000000,31.7776,31.8903,31.7598,31.8537,11243.086167766,0
+FEMB.US,D,20181115,000000,31.8715,32.0663,31.8715,32.0663,10705.052359971,0
+FEMB.US,D,20181116,000000,32.1741,32.269,32.1563,32.2443,15497.800884667,0
+FEMB.US,D,20181119,000000,32.3669,32.3669,32.19,32.2947,11536.375273518,0
+FEMB.US,D,20181120,000000,32.2176,32.2522,32.1009,32.1563,15077.082719174,0
+FEMB.US,D,20181121,000000,32.4203,32.4609,32.273,32.2868,10111.394756258,0
+FEMB.US,D,20181123,000000,32.4282,32.4895,32.3501,32.4559,7661.9250523517,0
+FEMB.US,D,20181126,000000,32.3204,32.3679,32.1988,32.1988,14390.381675014,0
+FEMB.US,D,20181127,000000,32.2868,32.3056,32.1276,32.2522,28590.631102162,0
+FEMB.US,D,20181128,000000,32.2522,32.4638,32.1276,32.4638,30275.526447624,0
+FEMB.US,D,20181129,000000,32.6309,32.6665,32.4381,32.5479,5828.3624705257,0
+FEMB.US,D,20181130,000000,32.623,32.623,32.4875,32.5519,6148.9578033657,0
+FEMB.US,D,20181203,000000,32.7031,32.7476,32.5251,32.5341,7603.2672312011,0
+FEMB.US,D,20181204,000000,32.7555,32.7555,32.5172,32.5785,20512.033251293,0
+FEMB.US,D,20181206,000000,32.3679,32.448,32.2957,32.3214,8700.5730234136,0
+FEMB.US,D,20181207,000000,32.6151,32.6151,32.4233,32.4569,7241.2068868582,0
+FEMB.US,D,20181210,000000,32.2868,32.36,32.2176,32.2176,11379.617303202,0
+FEMB.US,D,20181211,000000,32.3936,32.3936,32.2443,32.3056,9122.302530651,0
+FEMB.US,D,20181212,000000,32.3679,32.4282,32.3125,32.3768,6957.0198568014,0
+FEMB.US,D,20181213,000000,32.448,32.5172,32.3936,32.5073,8888.6825877929,0
+FEMB.US,D,20181214,000000,32.36,32.4371,32.2868,32.3402,11090.373564426,0
+FEMB.US,D,20181217,000000,32.3501,32.3669,32.2621,32.3056,14790.873005629,0
+FEMB.US,D,20181218,000000,32.3402,32.5439,32.3402,32.3679,19027.383571138,0
+FEMB.US,D,20181219,000000,32.449,32.624,32.4035,32.4114,27117.106181192,0
+FEMB.US,D,20181220,000000,32.714,32.7486,32.5083,32.7486,272397.81934736,0
+FEMB.US,D,20181221,000000,32.6329,32.803,32.4994,32.4994,35428.312633175,0
+FEMB.US,D,20181224,000000,32.5537,32.7229,32.5449,32.6962,10047.680226388,0
+FEMB.US,D,20181226,000000,32.4391,32.7318,32.4391,32.5983,16220.910231608,0
+FEMB.US,D,20181227,000000,32.6527,32.794,32.623,32.6685,22356.720592303,0
+FEMB.US,D,20181228,000000,32.7565,32.8108,32.7318,32.8108,8513.4748007783,0
+FEMB.US,D,20181231,000000,32.7229,32.8544,32.6863,32.8544,14576.468555906,0
+FEMB.US,D,20190102,000000,32.7318,32.9236,32.7318,32.8198,7353.4658204394,0
+FEMB.US,D,20190103,000000,32.8286,32.9622,32.8286,32.9522,9818.1056505056,0
+FEMB.US,D,20190104,000000,33.1847,33.2895,32.9898,33.2717,265694.64626829,0
+FEMB.US,D,20190107,000000,33.4576,33.6197,33.3695,33.4318,8019.9400297187,0
+FEMB.US,D,20190108,000000,33.4486,33.4486,33.3695,33.4318,40275.673612045,0
+FEMB.US,D,20190109,000000,33.4368,33.5644,33.4328,33.4842,10300.515662381,0
+FEMB.US,D,20190110,000000,33.6276,33.6276,33.4437,33.5218,14881.893762586,0
+FEMB.US,D,20190111,000000,33.3982,33.5288,33.3982,33.4486,6036.6988697845,0
+FEMB.US,D,20190114,000000,33.6029,33.6612,33.4664,33.6612,9926.3192171108,0
+FEMB.US,D,20190115,000000,33.5218,33.6108,33.4576,33.4576,9206.2438954009,0
+FEMB.US,D,20190116,000000,33.4842,33.7502,33.4842,33.6158,30926.830530744,0
+FEMB.US,D,20190117,000000,33.4388,33.5644,33.417,33.4664,20920.615315859,0
+FEMB.US,D,20190118,000000,33.4754,33.5782,33.4081,33.5356,11020.590984091,0
+FEMB.US,D,20190122,000000,33.4388,33.5466,33.329,33.3794,3708.5901751549,0
+FEMB.US,D,20190123,000000,33.5653,33.6128,33.4764,33.5653,33771.734856544,0
+FEMB.US,D,20190124,000000,33.6039,33.6543,33.5218,33.5544,3581.1611154141,0
+FEMB.US,D,20190125,000000,33.6375,33.8333,33.6128,33.8333,7335.2616690479,0
+FEMB.US,D,20190128,000000,33.6632,33.769,33.5258,33.591,4927.2569766443,0
+FEMB.US,D,20190129,000000,33.7433,33.7522,33.6464,33.6464,4180.8867695911,0
+FEMB.US,D,20190130,000000,33.7018,33.9638,33.7018,33.945,10219.608322863,0
+FEMB.US,D,20190131,000000,34.1092,34.296,34.1092,34.296,64119.066567991,0
+FEMB.US,D,20190201,000000,34.5927,34.5927,34.2624,34.2624,45415.312354924,0
+FEMB.US,D,20190204,000000,34.3148,34.3791,34.2802,34.2891,7789.3541120925,0
+FEMB.US,D,20190205,000000,34.4681,34.5966,34.3059,34.5798,134178.75454009,0
+FEMB.US,D,20190206,000000,34.4759,34.4839,34.2644,34.3257,20260.209157044,0
+FEMB.US,D,20190207,000000,34.4591,34.4591,34.2674,34.3692,37674.502646542,0
+FEMB.US,D,20190208,000000,34.3425,34.3791,34.0844,34.1566,98480.413661272,0
+FEMB.US,D,20190211,000000,34.128,34.1655,33.9421,33.9816,13634.909392266,0
+FEMB.US,D,20190212,000000,34.1092,34.2021,34.0241,34.128,7261.4337217377,0
+FEMB.US,D,20190213,000000,33.8867,34.1378,33.8085,33.9055,6314.8178493775,0
+FEMB.US,D,20190214,000000,33.6454,33.8758,33.6454,33.8758,4423.608788145,0
+FEMB.US,D,20190215,000000,33.9421,34.119,33.8561,34.1092,7609.335281665,0
+FEMB.US,D,20190219,000000,34.1052,34.2486,34.1012,34.207,8379.9776905737,0
+FEMB.US,D,20190220,000000,34.1912,34.3277,34.1912,34.2891,8142.3123807396,0
+FEMB.US,D,20190221,000000,34.1824,34.1992,34.0943,34.1992,11845.845847175,0
+FEMB.US,D,20190222,000000,34.1992,34.2891,34.1092,34.2802,10983.171339564,0
+FEMB.US,D,20190225,000000,34.3692,34.4365,34.2832,34.3059,4035.2535584587,0
+FEMB.US,D,20190226,000000,34.388,34.4591,34.3227,34.4581,6655.6400170969,0
+FEMB.US,D,20190227,000000,34.4413,34.4413,34.3059,34.4315,7353.4658204394,0
+FEMB.US,D,20190228,000000,34.388,34.4413,34.2386,34.3524,19984.112860938,0
+FEMB.US,D,20190301,000000,34.1646,34.1882,34.0103,34.1002,14563.321113234,0
+FEMB.US,D,20190304,000000,34.0834,34.0914,34.037,34.0864,9522.793861265,0
+FEMB.US,D,20190305,000000,34.1902,34.1902,34.0646,34.0646,3900.7451065101,0
+FEMB.US,D,20190306,000000,34.1734,34.1734,33.9489,33.9954,12844.040148478,0
+FEMB.US,D,20190307,000000,33.9035,33.9035,33.7146,33.7413,4952.5405202437,0
+FEMB.US,D,20190308,000000,33.7334,33.7878,33.6988,33.6988,7984.5430686796,0
+FEMB.US,D,20190311,000000,33.8313,33.8857,33.8145,33.8589,12903.709311372,0
+FEMB.US,D,20190312,000000,34.0568,34.0568,33.9133,33.9667,14144.625631229,0
+FEMB.US,D,20190313,000000,34.0646,34.0646,33.9677,34.037,24485.59496337,0
+FEMB.US,D,20190314,000000,34.1646,34.1646,34.0103,34.0103,12043.05748725,0
+FEMB.US,D,20190315,000000,33.9035,34.1468,33.8511,33.9767,18963.669041268,0
+FEMB.US,D,20190318,000000,34.123,34.3148,34.123,34.3148,7752.9458093094,0
+FEMB.US,D,20190319,000000,34.1546,34.3227,34.1546,34.296,5718.1262204325,0
+FEMB.US,D,20190320,000000,34.296,34.5413,34.2802,34.4829,20823.526508437,0
+FEMB.US,D,20190321,000000,34.65,34.6579,34.3781,34.5521,74429.695647812,0
+FEMB.US,D,20190322,000000,34.3514,34.3514,33.9915,33.9915,10612.008919526,0
+FEMB.US,D,20190325,000000,34.206,34.2792,34.0587,34.214,4569.2419992773,0
+FEMB.US,D,20190326,000000,34.3514,34.3514,34.126,34.2426,9756.4138041231,0
+FEMB.US,D,20190327,000000,34.3514,34.3514,34.0548,34.1002,13308.246008962,0
+FEMB.US,D,20190328,000000,34.0548,34.0548,33.8561,33.9915,7513.2578159874,0
+FEMB.US,D,20190329,000000,33.9183,34.0982,33.7937,34.0982,90788.148356601,0
+FEMB.US,D,20190401,000000,34.035,34.2881,34.035,34.1882,17741.968214547,0
+FEMB.US,D,20190402,000000,34.0904,34.3316,34.0904,34.2426,16413.065162964,0
+FEMB.US,D,20190403,000000,34.5096,34.5096,34.2446,34.3989,11984.399666099,0
+FEMB.US,D,20190404,000000,34.1448,34.4513,34.1448,34.215,11606.157853853,0
+FEMB.US,D,20190405,000000,34.2792,34.3969,34.2792,34.3781,14777.725562957,0
+FEMB.US,D,20190408,000000,34.2426,34.4691,34.2426,34.3593,10752.585421938,0
+FEMB.US,D,20190409,000000,34.4413,34.561,34.3969,34.4048,12044.068828993,0
+FEMB.US,D,20190410,000000,34.4245,34.5303,34.4245,34.5017,15126.638464628,0
+FEMB.US,D,20190411,000000,34.5205,34.74,34.4147,34.5571,104305.74210657,0
+FEMB.US,D,20190412,000000,34.5017,34.5946,34.5017,34.5017,11015.534275371,0
+FEMB.US,D,20190415,000000,34.2703,34.5571,34.2703,34.4513,11937.877945876,0
+FEMB.US,D,20190416,000000,34.3415,34.4581,34.3415,34.4117,13888.756170004,0
+FEMB.US,D,20190417,000000,34.4245,34.5017,34.4245,34.4759,18916.135979301,0
+FEMB.US,D,20190418,000000,34.3682,34.4601,34.3682,34.4097,10024.419366276,0
+FEMB.US,D,20190422,000000,34.3217,34.5017,34.3217,34.3781,18928.272080229,0
+FEMB.US,D,20190423,000000,34.3217,34.3593,34.214,34.2416,16419.133213428,0
+FEMB.US,D,20190424,000000,34.1704,34.1892,33.9173,34.1338,14745.36262715,0
+FEMB.US,D,20190425,000000,33.9084,33.944,33.7275,33.7433,39843.830687368,0
+FEMB.US,D,20190426,000000,34.0607,34.0607,33.8837,33.9173,12468.832361463,0
+FEMB.US,D,20190429,000000,33.8609,34.0607,33.8609,33.9618,6609.1182968741,0
+FEMB.US,D,20190430,000000,33.8075,34.0429,33.8075,34.0419,13909.994346626,0
+FEMB.US,D,20190501,000000,33.9173,34.2604,33.9173,34.0073,43007.30766252,0
+FEMB.US,D,20190502,000000,33.9618,33.9717,33.7245,33.7581,9669.4384141413,0
+FEMB.US,D,20190503,000000,33.9895,34.0241,33.8541,34.0241,10050.71425162,0
+FEMB.US,D,20190506,000000,33.7354,34.0073,33.7354,34.0043,18731.060440154,0
+FEMB.US,D,20190507,000000,33.8215,33.9173,33.7176,33.8461,9145.5633907624,0
+FEMB.US,D,20190508,000000,33.591,33.944,33.591,33.7809,52239.846443264,0
+FEMB.US,D,20190509,000000,33.7008,33.8451,33.5278,33.6909,23532.911040545,0
+FEMB.US,D,20190510,000000,33.9351,33.9351,33.7354,33.8353,115441.62604947,0
+FEMB.US,D,20190513,000000,33.6187,33.7176,33.5821,33.5999,47327.75959278,0
+FEMB.US,D,20190514,000000,33.6622,33.8205,33.591,33.8007,24706.067463555,0
+FEMB.US,D,20190515,000000,33.501,33.9262,33.501,33.8353,14481.402431972,0
+FEMB.US,D,20190516,000000,33.8541,33.8936,33.6444,33.6622,20513.044593037,0
+FEMB.US,D,20190517,000000,33.5456,33.6721,33.4634,33.4634,12804.597820463,0
+FEMB.US,D,20190520,000000,33.501,33.5722,33.4634,33.511,15505.891618619,0
+FEMB.US,D,20190521,000000,33.2914,33.6543,33.2914,33.6454,10675.723449396,0
+FEMB.US,D,20190522,000000,33.6454,33.7443,33.5278,33.6197,10780.902990769,0
+FEMB.US,D,20190523,000000,33.5208,33.7018,33.5208,33.6691,12571.989219349,0
+FEMB.US,D,20190524,000000,33.768,33.8471,33.7532,33.8421,12193.747407102,0
+FEMB.US,D,20190528,000000,33.8283,33.8907,33.6919,33.7275,14219.464920283,0
+FEMB.US,D,20190529,000000,33.682,33.8709,33.6731,33.8709,18168.754430504,0
+FEMB.US,D,20190530,000000,33.7097,33.9539,33.7097,33.8817,18360.909361859,0
+FEMB.US,D,20190531,000000,33.6632,33.945,33.6632,33.945,15082.139427894,0
+FEMB.US,D,20190603,000000,34.2179,34.2278,33.9915,34.1852,17407.214097291,0
+FEMB.US,D,20190604,000000,34.0636,34.3721,34.0636,34.118,17153.367319554,0
+FEMB.US,D,20190605,000000,34.4819,34.4889,34.1852,34.2842,11101.498323609,0
+FEMB.US,D,20190606,000000,34.4285,34.5452,34.1784,34.4365,19856.683801197,0
+FEMB.US,D,20190607,000000,34.3168,34.745,34.3168,34.5284,20130.757413815,0
+FEMB.US,D,20190610,000000,34.6006,34.6006,34.4315,34.4819,30515.214440946,0
+FEMB.US,D,20190611,000000,34.6095,34.7548,34.6095,34.7162,16110.673981516,0
+FEMB.US,D,20190612,000000,34.6372,34.7994,34.6372,34.7133,18380.124854994,0
+FEMB.US,D,20190613,000000,34.5541,34.6975,34.5541,34.6609,21449.547047957,0
+FEMB.US,D,20190614,000000,34.7162,34.829,34.6846,34.6984,11626.384688733,0
+FEMB.US,D,20190617,000000,34.6806,34.9546,34.6806,34.6896,20775.993446471,0
+FEMB.US,D,20190618,000000,34.745,35.2304,34.745,34.8576,31706.575015349,0
+FEMB.US,D,20190619,000000,35.2482,35.2739,34.8922,35.1435,23695.737061325,0
+FEMB.US,D,20190620,000000,35.5132,35.5953,35.2571,35.4034,14625.012959617,0
+FEMB.US,D,20190621,000000,35.4302,35.4302,35.1671,35.2047,12975.514575194,0
+FEMB.US,D,20190624,000000,35.438,35.531,35.3214,35.4124,13823.018956645,0
+FEMB.US,D,20190625,000000,35.5498,35.5953,35.359,35.4648,16238.103041257,0
+FEMB.US,D,20190626,000000,35.3669,35.5953,35.3293,35.4164,51532.918564226,0
+FEMB.US,D,20190627,000000,35.5854,35.6754,35.4034,35.6477,11782.131317304,0
+FEMB.US,D,20190628,000000,35.8593,35.8593,35.3115,35.3471,106395.17414962,0
+FEMB.US,D,20190701,000000,35.8741,35.8741,35.533,35.5448,34506.980304414,0
+FEMB.US,D,20190702,000000,35.4568,35.7229,35.4568,35.5498,24421.880433499,0
+FEMB.US,D,20190703,000000,35.5587,35.8237,35.5587,35.8138,23559.205925889,0
+FEMB.US,D,20190705,000000,35.6408,35.8652,35.6408,35.8237,19815.218789695,0
+FEMB.US,D,20190708,000000,35.8237,35.979,35.8237,35.8415,20324.935028658,0
+FEMB.US,D,20190709,000000,35.8237,35.8237,35.6556,35.7229,10948.78572027,0
+FEMB.US,D,20190710,000000,35.7961,35.9137,34.7262,35.7407,301361.63555305,0
+FEMB.US,D,20190711,000000,35.969,36.0066,35.884,35.9008,124572.01931408,0
+FEMB.US,D,20190712,000000,36.1796,36.1796,35.8138,35.9512,97326.472731397,0
+FEMB.US,D,20190715,000000,36.241,36.241,36.0007,36.0007,18319.444350356,0
+FEMB.US,D,20190716,000000,36.0956,36.1046,36.0165,36.067,11588.965044205,0
+FEMB.US,D,20190717,000000,35.9977,36.067,35.9602,36.0382,9228.4934137684,0
+FEMB.US,D,20190718,000000,36.2677,36.3981,35.9592,36.3705,74716.9167031,0
+FEMB.US,D,20190719,000000,36.3981,36.9371,36.2825,36.4575,45323.280256222,0
+FEMB.US,D,20190722,000000,36.3606,36.4327,36.2825,36.326,20449.330063167,0
+FEMB.US,D,20190723,000000,36.3705,36.4179,36.2973,36.3883,71873.023719044,0
+FEMB.US,D,20190724,000000,36.3507,36.3507,36.1786,36.1786,18140.436861672,0
+FEMB.US,D,20190725,000000,36.1866,36.2597,36.1134,36.1994,21500.114135156,0
+FEMB.US,D,20190726,000000,36.0758,36.1599,35.882,36.0492,28564.336216819,0
+FEMB.US,D,20190729,000000,35.9572,35.9671,35.8039,35.9394,10146.791717298,0
+FEMB.US,D,20190730,000000,35.977,36.1134,35.8899,35.9394,17455.758501002,0
+FEMB.US,D,20190731,000000,36.0224,36.0224,35.8158,35.8573,17594.312319926,0
+FEMB.US,D,20190801,000000,35.6279,35.7941,35.5014,35.5913,12086.545182241,0
+FEMB.US,D,20190802,000000,35.4707,35.5458,35.2818,35.3332,10395.581786315,0
+FEMB.US,D,20190805,000000,35.1493,35.2344,34.9803,35.0683,17874.453983007,0
+FEMB.US,D,20190806,000000,35.1879,35.2423,35.0455,35.1879,24194.328541105,0
+FEMB.US,D,20190807,000000,34.9941,35.2986,34.9941,35.1829,15768.840472052,0
+FEMB.US,D,20190808,000000,35.2601,35.4707,35.2057,35.4618,19199.311667614,0
+FEMB.US,D,20190809,000000,35.5458,35.5458,35.1493,35.4173,170844.94946788,0
+FEMB.US,D,20190812,000000,35.2255,35.4994,35.1059,35.2255,19010.190761491,0
+FEMB.US,D,20190813,000000,35.1593,35.3986,35.1593,35.3076,15117.536388933,0
+FEMB.US,D,20190814,000000,35.1593,35.2888,35.0723,35.0781,17564.983409351,0
+FEMB.US,D,20190815,000000,35.1493,35.1879,35.0228,35.1879,17916.930336255,0
+FEMB.US,D,20190816,000000,35.2512,35.2986,35.0781,35.0781,11862.027315078,0
+FEMB.US,D,20190819,000000,35.0139,35.1405,35.004,35.1059,14164.852466109,0
+FEMB.US,D,20190820,000000,35.004,35.1127,34.9872,35.004,16490.93847725,0
+FEMB.US,D,20190821,000000,35.0515,35.3442,35.0515,35.1879,18480.247687648,0
+FEMB.US,D,20190822,000000,35.1059,35.1603,35.0327,35.1059,13688.510504696,0
+FEMB.US,D,20190823,000000,34.8586,35.1603,34.8586,34.9674,15227.772639026,0
+FEMB.US,D,20190826,000000,34.8586,35.0139,34.8586,34.92,12525.467499126,0
+FEMB.US,D,20190827,000000,34.8626,34.9674,34.8488,34.8488,15574.662857209,0
+FEMB.US,D,20190828,000000,34.6896,34.9476,34.6806,34.733,25911.586822374,0
+FEMB.US,D,20190829,000000,34.7034,34.825,34.6787,34.746,12419.276616008,0
+FEMB.US,D,20190830,000000,34.6283,34.9476,34.6283,34.7914,25845.849609016,0
+FEMB.US,D,20190903,000000,34.91,34.9941,34.8102,34.92,14719.067741806,0
+FEMB.US,D,20190904,000000,34.9387,35.1879,34.9387,35.0445,6314.8178493775,0
+FEMB.US,D,20190905,000000,35.0929,35.3639,35.0929,35.0969,14119.34208763,0
+FEMB.US,D,20190906,000000,35.2799,35.3639,35.1315,35.1415,16047.970793389,0
+FEMB.US,D,20190909,000000,35.1503,35.2898,35.1503,35.2433,10838.549470176,0
+FEMB.US,D,20190910,000000,35.1879,35.2621,35.179,35.2611,7658.8910271198,0
+FEMB.US,D,20190911,000000,35.2522,35.354,35.2522,35.3174,25286.577624597,0
+FEMB.US,D,20190912,000000,35.354,35.5745,35.354,35.5577,13082.716800056,0
+FEMB.US,D,20190913,000000,35.4914,35.7407,35.4914,35.6467,31437.558111451,0
+FEMB.US,D,20190916,000000,35.5202,35.5864,35.5014,35.5014,11451.422567025,0
+FEMB.US,D,20190917,000000,35.3728,35.538,35.3728,35.5014,34735.543538552,0
+FEMB.US,D,20190918,000000,35.5112,35.5112,35.3837,35.3837,11347.254367395,0
+FEMB.US,D,20190919,000000,35.5478,35.6032,35.4726,35.4726,12266.564012668,0
+FEMB.US,D,20190920,000000,35.4826,35.4826,35.3352,35.3827,30120.791160796,0
+FEMB.US,D,20190923,000000,35.1978,35.4192,35.1978,35.4124,11736.620938825,0
+FEMB.US,D,20190924,000000,35.4726,35.5943,35.3085,35.4134,112321.63676931,0
+FEMB.US,D,20190925,000000,35.3916,35.4282,35.3174,35.3728,15631.297994872,0
+FEMB.US,D,20190926,000000,35.3352,35.5953,35.1781,35.1988,15289.464485408,0
+FEMB.US,D,20190927,000000,35.3076,35.4282,35.1444,35.1691,42075.861916319,0
+FEMB.US,D,20190930,000000,35.0761,35.2601,35.0545,35.1968,95384.696582966,0
+FEMB.US,D,20191001,000000,35.1968,35.2423,34.9783,35.0287,27618.731686202,0
+FEMB.US,D,20191002,000000,34.9921,35.2888,34.9209,35.1345,18136.391494697,0
+FEMB.US,D,20191003,000000,35.2007,35.354,35.1781,35.2551,19938.60248246,0
+FEMB.US,D,20191004,000000,35.2986,35.5389,35.2986,35.4192,17611.505129574,0
+FEMB.US,D,20191007,000000,35.4352,35.6319,35.3916,35.4352,12835.949414526,0
+FEMB.US,D,20191008,000000,35.354,35.4094,35.3076,35.358,13272.849047922,0
+FEMB.US,D,20191009,000000,35.4638,35.4707,35.3442,35.4272,11129.815892441,0
+FEMB.US,D,20191010,000000,35.5488,35.5488,35.448,35.5004,15451.279164444,0
+FEMB.US,D,20191011,000000,35.5953,35.8227,35.3442,35.5854,36946.33659088,0
+FEMB.US,D,20191014,000000,35.5488,35.7239,35.5389,35.5528,10985.194023052,0
+FEMB.US,D,20191015,000000,35.6665,35.6665,35.5112,35.5112,11690.099218602,0
+FEMB.US,D,20191016,000000,35.53,35.623,35.4638,35.5212,14875.825712122,0
+FEMB.US,D,20191017,000000,35.6527,35.7327,35.6042,35.6912,13316.336742914,0
+FEMB.US,D,20191018,000000,35.6042,35.8781,35.6042,35.8326,11679.985801162,0
+FEMB.US,D,20191021,000000,35.8633,36.0026,35.7703,35.9008,17001.666057958,0
+FEMB.US,D,20191022,000000,35.8731,36.0976,35.8731,36.0304,22802.722301395,0
+FEMB.US,D,20191023,000000,36.056,36.235,36.0224,36.0936,16848.953454617,0
+FEMB.US,D,20191024,000000,36.2617,36.2696,36.0382,36.15,22351.663883583,0
+FEMB.US,D,20191025,000000,36.1411,36.1688,36.0224,36.1036,29576.689302538,0
+FEMB.US,D,20191028,000000,36.2113,36.2795,36.1223,36.1223,15818.396217507,0
+FEMB.US,D,20191029,000000,36.2518,36.2518,36.0848,36.0936,21724.632002319,0
+FEMB.US,D,20191030,000000,35.974,36.056,35.9077,35.9463,26091.605652801,0
+FEMB.US,D,20191031,000000,35.9275,35.9463,35.4904,35.6566,492848.07001546,0
+FEMB.US,D,20191101,000000,35.7041,36.15,35.7041,35.8445,56361.064049961,0
+FEMB.US,D,20191104,000000,35.9641,36.056,35.9285,36.0136,45537.684705945,0
+FEMB.US,D,20191105,000000,35.9275,36.1688,35.9275,36.1322,30056.065289181,0
+FEMB.US,D,20191106,000000,36.235,36.2518,35.9463,36.0382,26490.074299927,0
+FEMB.US,D,20191107,000000,35.7891,36.1036,35.7891,35.9552,34718.350728904,0
+FEMB.US,D,20191108,000000,36.0036,36.0036,35.7417,35.8069,29121.585517749,0
+FEMB.US,D,20191111,000000,35.6843,35.7891,35.6843,35.708,8234.3444794413,0
+FEMB.US,D,20191112,000000,35.6655,35.6655,35.4994,35.5508,11472.660743648,0
+FEMB.US,D,20191113,000000,35.4529,35.4529,35.2868,35.3085,12263.529987437,0
+FEMB.US,D,20191114,000000,35.3095,35.4252,35.3095,35.3976,10722.245169619,0
+FEMB.US,D,20191115,000000,35.351,35.7881,35.351,35.5419,31943.228983438,0
+FEMB.US,D,20191118,000000,35.4164,35.6398,35.4164,35.5518,63620.475088211,0
+FEMB.US,D,20191119,000000,35.4904,35.5735,35.4707,35.528,15012.356847559,0
+FEMB.US,D,20191120,000000,35.5834,35.7891,35.4856,35.532,28877.852157451,0
+FEMB.US,D,20191121,000000,35.5933,35.7417,35.5933,35.6576,24231.748185632,0
+FEMB.US,D,20191122,000000,35.4806,35.6922,35.4806,35.6527,24058.808747412,0
+FEMB.US,D,20191125,000000,35.5933,35.5933,35.5192,35.5468,17534.643157032,0
+FEMB.US,D,20191126,000000,35.4252,35.4806,35.3698,35.4134,19668.574236818,0
+FEMB.US,D,20191127,000000,35.6309,35.6309,35.2749,35.3184,114869.20662238,0
+FEMB.US,D,20191129,000000,35.528,35.528,35.1345,35.2957,24267.145146671,0
+FEMB.US,D,20191202,000000,35.36,35.3698,35.2759,35.3174,6683.9575859282,0
+FEMB.US,D,20191203,000000,35.1909,35.3066,34.8932,35.2383,78552.935937996,0
+FEMB.US,D,20191204,000000,35.4994,35.4994,35.3036,35.3659,13862.46128466,0
+FEMB.US,D,20191205,000000,35.6398,35.6398,35.4202,35.449,18444.850726609,0
+FEMB.US,D,20191206,000000,35.4342,35.6309,35.4342,35.5607,15372.394508414,0
+FEMB.US,D,20191209,000000,35.6576,35.6853,35.6408,35.6527,15631.297994872,0
+FEMB.US,D,20191210,000000,35.528,35.6398,35.528,35.6032,34680.931084377,0
+FEMB.US,D,20191211,000000,35.7239,35.8089,35.6358,35.7753,18821.069855368,0
+FEMB.US,D,20191212,000000,35.7239,35.9858,35.7239,35.9552,46691.62563582,0
+FEMB.US,D,20191213,000000,36.153,36.2004,35.8989,35.9552,31359.684797165,0
+FEMB.US,D,20191216,000000,35.8692,36.0314,35.8692,35.975,31487.113856905,0
+FEMB.US,D,20191217,000000,36.067,36.067,35.9552,35.9878,20923.64934109,0
+FEMB.US,D,20191218,000000,36.1055,36.1055,35.9948,36.0502,51552.134057362,0
+FEMB.US,D,20191219,000000,36.0502,36.153,36.0502,36.1154,9763.4931963309,0
+FEMB.US,D,20191220,000000,36.2558,36.2558,36.0768,36.1233,28506.689737412,0
+FEMB.US,D,20191223,000000,36.2736,36.2736,36.1154,36.1154,13770.429185959,0
+FEMB.US,D,20191224,000000,36.144,36.3033,36.144,36.2192,27143.401066534,0
+FEMB.US,D,20191226,000000,36.2736,36.3231,36.2736,36.3033,10486.602543272,0
+FEMB.US,D,20191227,000000,36.3685,36.5287,36.3587,36.5089,16213.830839401,0
+FEMB.US,D,20191230,000000,36.3587,36.5564,36.3587,36.5287,250711.61833131,0
+FEMB.US,D,20191231,000000,36.4535,36.773,36.4535,36.6414,71542.314968764,0
+FEMB.US,D,20200102,000000,36.6592,36.9687,36.6414,36.8857,178533.16940558,0
+FEMB.US,D,20200103,000000,37.0815,37.0815,36.6533,36.7057,289475.33603611,0
+FEMB.US,D,20200106,000000,36.5188,36.7254,36.5188,36.6414,54901.697913406,0
+FEMB.US,D,20200107,000000,36.6316,36.6316,36.4713,36.5425,170320.06310277,0
+FEMB.US,D,20200108,000000,36.5475,36.7917,36.5475,36.7581,36756.204343013,0
+FEMB.US,D,20200109,000000,36.9786,36.9786,36.7057,36.7156,33923.436118141,0
+FEMB.US,D,20200110,000000,36.6128,36.8748,36.6128,36.7008,60397.328950164,0
+FEMB.US,D,20200113,000000,36.6968,36.6968,36.6216,36.6414,53621.339265534,0
+FEMB.US,D,20200114,000000,36.6592,36.8086,36.6592,36.7018,40231.17457531,0
+FEMB.US,D,20200115,000000,36.6316,36.7156,36.5841,36.6197,504810.22016319,0
+FEMB.US,D,20200116,000000,36.6038,36.7156,36.6038,36.6494,37142.536889212,0
+FEMB.US,D,20200117,000000,36.678,36.7156,36.6384,36.6494,83739.096401098,0
+FEMB.US,D,20200121,000000,36.856,36.856,36.6187,36.6316,34968.152139667,0
+FEMB.US,D,20200122,000000,36.763,36.9232,36.6948,36.7146,150205.48715686,0
+FEMB.US,D,20200123,000000,36.9895,36.9895,36.5653,36.7344,88400.370499077,0
+FEMB.US,D,20200124,000000,36.686,36.8006,36.6484,36.768,201032.48918379,0
+FEMB.US,D,20200127,000000,36.2172,36.5554,36.2172,36.5059,82751.015517235,0
+FEMB.US,D,20200128,000000,36.4615,36.5366,36.2706,36.5119,49832.853092605,0
+FEMB.US,D,20200129,000000,36.6681,36.6681,36.5613,36.6206,64199.973907508,0
+FEMB.US,D,20200130,000000,36.3755,36.593,36.3477,36.4515,36866.440593107,0
+FEMB.US,D,20200131,000000,36.2528,36.2706,36.1747,36.2172,75858.721532048,0
+FEMB.US,D,20200203,000000,36.4515,36.4881,36.2924,36.3755,109395.82510399,0
+FEMB.US,D,20200204,000000,36.5554,36.6206,36.501,36.5366,85872.01613914,0
+FEMB.US,D,20200205,000000,36.677,36.677,36.5465,36.6206,39086.335721131,0
+FEMB.US,D,20200206,000000,36.6128,36.6128,36.4249,36.4417,43843.687284787,0
+FEMB.US,D,20200207,000000,36.2261,36.3003,36.1688,36.2261,52372.332211725,0
+FEMB.US,D,20200210,000000,36.3755,36.3755,36.1599,36.1599,71759.753443719,0
+FEMB.US,D,20200211,000000,36.1786,36.4615,36.1786,36.3359,42245.767329307,0
+FEMB.US,D,20200212,000000,36.2706,36.3467,36.235,36.2815,534071.3708416,0
+FEMB.US,D,20200213,000000,36.1786,36.3953,36.1786,36.2449,190739.05291361,0
+FEMB.US,D,20200214,000000,36.4515,36.4515,36.2924,36.3299,47258.988354189,0
+FEMB.US,D,20200218,000000,36.2805,36.3467,36.1974,36.2222,518462.3223651,0
+FEMB.US,D,20200219,000000,36.3102,36.3102,35.9908,36.1678,54124.987454034,0
+FEMB.US,D,20200220,000000,36.0194,36.0916,35.971,35.9849,67450.426272642,0
+FEMB.US,D,20200221,000000,35.9611,36.2232,35.9611,36.15,41920.115287748,0
+FEMB.US,D,20200224,000000,35.6111,35.9038,35.6111,35.8543,41699.642787561,0
+FEMB.US,D,20200225,000000,35.8939,35.9334,35.7159,35.7773,59712.650589493,0
+FEMB.US,D,20200226,000000,36.0274,36.0274,35.6487,35.7021,92018.951259018,0
+FEMB.US,D,20200227,000000,35.4885,35.535,35.2146,35.2146,177492.49875103,0
+FEMB.US,D,20200228,000000,34.8744,35.0633,34.742,34.8873,68107.798406226,0
+FEMB.US,D,20200302,000000,34.7786,35.2334,34.7786,35.2245,121566.31165098,0
+FEMB.US,D,20200303,000000,35.2334,35.8197,35.2334,35.5726,78569.1174059,0
+FEMB.US,D,20200304,000000,35.6309,35.7525,35.5172,35.6358,46867.599099271,0
+FEMB.US,D,20200305,000000,35.4688,35.6111,35.2047,35.264,63943.093104539,0
+FEMB.US,D,20200306,000000,35.092,35.2047,34.9575,35.0593,52420.876615436,0
+FEMB.US,D,20200309,000000,34.2199,35.621,32.3847,32.981,100237.11427056,0
+FEMB.US,D,20200310,000000,33.3211,33.6533,33.3211,33.4902,45160.454235442,0
+FEMB.US,D,20200311,000000,33.4922,34.126,33.1599,33.3488,73802.663766547,0
+FEMB.US,D,20200312,000000,32.1948,33.6919,28.8943,31.7697,80727.320687541,0
+FEMB.US,D,20200313,000000,32.7822,32.7822,31.1942,31.2981,51085.90551339,0
+FEMB.US,D,20200316,000000,29.9049,33.2281,28.9784,30.423,155011.38312423,0
+FEMB.US,D,20200317,000000,30.2548,30.4348,29.4984,29.9731,115062.37289548,0
+FEMB.US,D,20200318,000000,29.9443,30.152,28.6283,29.3956,71409.829200303,0
+FEMB.US,D,20200319,000000,26.7347,29.3293,26.7347,28.7271,103592.74617706,0
+FEMB.US,D,20200320,000000,28.212,29.0534,27.4853,28.5067,33932.538193836,0
+FEMB.US,D,20200323,000000,27.8719,28.4582,27.8719,28.212,56217.453522317,0
+FEMB.US,D,20200324,000000,28.307,28.8844,27.4467,28.6837,70054.631263377,0
+FEMB.US,D,20200325,000000,28.5453,30.3024,28.3268,30.0877,167430.65974023,0
+FEMB.US,D,20200326,000000,29.8949,30.6811,28.6293,30.334,71361.284796593,0
+FEMB.US,D,20200327,000000,29.8307,30.6079,28.3366,30.2094,675756.30380547,0
+FEMB.US,D,20200330,000000,30.6711,30.6711,29.2621,29.9246,271037.56470171,0
+FEMB.US,D,20200331,000000,29.7753,30.4437,29.7753,29.9246,273170.48443975,0
+FEMB.US,D,20200401,000000,29.3679,30.3122,29.3679,29.7526,59515.438949418,0
+FEMB.US,D,20200402,000000,29.5083,29.7753,29.3768,29.5786,62963.102954627,0
+FEMB.US,D,20200403,000000,29.7456,29.7456,28.9784,29.4144,61235.731255918,0
+FEMB.US,D,20200406,000000,29.4421,29.4895,28.8271,29.4559,31701.518306629,0
+FEMB.US,D,20200407,000000,29.7555,30.1135,29.7555,30.1135,20915.558607139,0
+FEMB.US,D,20200408,000000,29.7358,30.3804,29.7358,30.1649,30298.787307735,0
+FEMB.US,D,20200409,000000,30.0571,30.7295,29.9345,30.4981,111276.92074778,0
+FEMB.US,D,20200413,000000,30.3408,30.8422,30.3408,30.7295,13023.047637161,0
+FEMB.US,D,20200414,000000,30.4526,31.0686,30.4526,30.942,24011.275685445,0
+FEMB.US,D,20200415,000000,30.7779,31.041,30.6217,30.7147,23279.064262808,0
+FEMB.US,D,20200416,000000,31.213,31.213,30.5011,30.6613,61329.786038108,0
+FEMB.US,D,20200417,000000,30.865,31.3544,30.5021,30.9372,122403.70261499,0
+FEMB.US,D,20200420,000000,30.5307,31.2476,30.5307,30.9915,97255.678809319,0
+FEMB.US,D,20200421,000000,31.2495,31.2495,30.414,30.4892,55637.954703019,0
+FEMB.US,D,20200422,000000,30.4239,30.9964,30.4239,30.5673,94402.683749566,0
+FEMB.US,D,20200423,000000,30.5377,30.7473,30.3962,30.4408,64509.444481165,0
+FEMB.US,D,20200424,000000,30.6147,31.2881,30.1174,30.2598,48631.379100764,0
+FEMB.US,D,20200427,000000,30.2143,30.5713,30.2143,30.3933,52478.523094843,0
+FEMB.US,D,20200428,000000,30.7957,30.7957,30.4328,30.4912,41466.022844704,0
+FEMB.US,D,20200429,000000,30.4694,30.9766,30.4694,30.9084,17448.679108794,0
+FEMB.US,D,20200430,000000,31.1665,31.4503,31.0222,31.0983,60827.149191353,0
+FEMB.US,D,20200501,000000,30.6889,31.1082,30.6889,30.8689,12336.346593003,0
+FEMB.US,D,20200504,000000,31.2595,31.2595,30.8501,30.9766,15550.390655354,0
+FEMB.US,D,20200505,000000,30.947,31.1952,30.947,31.0597,53794.278703754,0
+FEMB.US,D,20200506,000000,31.1764,31.1764,30.8699,30.9618,28326.670906985,0
+FEMB.US,D,20200507,000000,30.8886,31.2139,30.8886,31.1369,17572.062801559,0
+FEMB.US,D,20200508,000000,31.0884,31.4701,31.0884,31.4088,17373.839819739,0
+FEMB.US,D,20200511,000000,31.4038,31.565,31.3801,31.5195,17339.454200445,0
+FEMB.US,D,20200512,000000,31.4137,31.6896,31.4137,31.4325,37975.882486247,0
+FEMB.US,D,20200513,000000,31.5274,31.651,31.1764,31.3415,33777.802907008,0
+FEMB.US,D,20200514,000000,31.1082,31.5936,31.1082,31.4038,34324.938790498,0
+FEMB.US,D,20200515,000000,31.2041,31.471,31.2041,31.3376,58725.581047374,0
+FEMB.US,D,20200518,000000,31.2327,32.0703,31.2327,31.8983,43419.935094062,0
+FEMB.US,D,20200519,000000,31.7558,32.1731,31.7558,31.9685,11236.006775558,0
+FEMB.US,D,20200520,000000,31.9931,32.888,31.9931,32.4935,75926.481428894,0
+FEMB.US,D,20200521,000000,32.2028,32.8228,32.2028,32.5745,50631.813070345,0
+FEMB.US,D,20200522,000000,32.4124,32.6418,32.2987,32.4144,7406.0555911261,0
+FEMB.US,D,20200526,000000,32.9166,33.1539,31.9001,32.9166,14764.578120285,0
+FEMB.US,D,20200527,000000,33.1451,33.1451,32.974,33.0976,21380.775809368,0
+FEMB.US,D,20200528,000000,33.0679,33.508,33.0679,33.1263,21707.439192671,0
+FEMB.US,D,20200529,000000,33.326,33.3349,33.0521,33.1639,964631.9141874,0
+FEMB.US,D,20200601,000000,33.1689,33.5218,33.1689,33.4229,53469.638003938,0
+FEMB.US,D,20200602,000000,33.3349,33.7779,33.3349,33.6543,48314.829134899,0
+FEMB.US,D,20200603,000000,34.031,34.4503,34.031,34.3356,71239.923787316,0
+FEMB.US,D,20200604,000000,33.9925,34.2406,33.9925,34.1872,25785.169104377,0
+FEMB.US,D,20200605,000000,34.4305,34.4305,33.9826,34.1596,65739.236041838,0
+FEMB.US,D,20200608,000000,34.3553,34.3553,34.1496,34.296,21435.388263542,0
+FEMB.US,D,20200609,000000,34.3929,34.3929,34.1458,34.2555,53523.239116369,0
+FEMB.US,D,20200610,000000,34.1872,34.3158,34.031,34.3,21367.628366696,0
+FEMB.US,D,20200611,000000,33.6978,33.945,33.4318,33.498,41164.643004999,0
+FEMB.US,D,20200612,000000,34.0884,34.0884,33.1164,33.4694,55079.694060345,0
+FEMB.US,D,20200615,000000,33.2321,33.6978,33.1539,33.4694,34242.008767493,0
+FEMB.US,D,20200616,000000,33.7265,33.8689,33.3547,33.3784,34907.471635028,0
+FEMB.US,D,20200617,000000,33.1737,33.2697,32.9542,33.2232,30672.983753006,0
+FEMB.US,D,20200618,000000,33.0877,33.1164,32.9266,32.9948,21273.573584506,0
+FEMB.US,D,20200619,000000,33.0225,33.2133,33.0225,33.1757,26799.544873583,0
+FEMB.US,D,20200622,000000,33.0779,33.7265,33.0779,33.3923,14827.281308412,0
+FEMB.US,D,20200623,000000,33.5178,33.5544,33.4032,33.4032,15498.812226411,0
+FEMB.US,D,20200624,000000,33.2973,33.593,33.2232,33.2835,71349.148695665,0
+FEMB.US,D,20200625,000000,33.1837,33.2419,32.9156,33.1075,34933.766520371,0
+FEMB.US,D,20200626,000000,33.0037,33.0521,32.9266,32.9493,28988.088407545,0
+FEMB.US,D,20200629,000000,33.0521,33.0521,32.804,32.893,14898.07523049,0
+FEMB.US,D,20200630,000000,32.7456,32.9166,32.5557,32.9166,253428.08225563,0
+FEMB.US,D,20200701,000000,32.6596,33.2697,32.6596,33.2697,64519.557898605,0
+FEMB.US,D,20200702,000000,33.2973,33.5258,33.2973,33.3448,57437.13166555,0
+FEMB.US,D,20200706,000000,33.2597,33.4506,33.2597,33.4032,27560.073865053,0
+FEMB.US,D,20200707,000000,33.4032,33.4032,33.0136,33.0601,19117.392986352,0
+FEMB.US,D,20200708,000000,33.3171,33.3834,33.0779,33.1352,27072.607144456,0
+FEMB.US,D,20200709,000000,33.3349,33.508,33.2035,33.3399,9101.0643540276,0
+FEMB.US,D,20200710,000000,33.2697,33.5634,33.2697,33.502,15255.078866113,0
+FEMB.US,D,20200713,000000,33.6414,33.6978,33.4318,33.4882,20160.08632439,0
+FEMB.US,D,20200714,000000,33.3547,33.4694,33.326,33.4694,24807.201637953,0
+FEMB.US,D,20200715,000000,33.5831,33.7729,33.5732,33.6078,18252.695795254,0
+FEMB.US,D,20200716,000000,33.4506,33.679,33.4318,33.4576,26145.206765232,0
+FEMB.US,D,20200717,000000,33.3448,33.508,33.326,33.3448,24779.895410866,0
+FEMB.US,D,20200720,000000,33.4318,33.593,33.4051,33.5396,19593.734947764,0
+FEMB.US,D,20200721,000000,33.6217,34.0696,33.6217,33.9935,17318.216023821,0
+FEMB.US,D,20200722,000000,34.0716,34.2436,34.0577,34.129,25618.297716621,0
+FEMB.US,D,20200723,000000,34.1674,34.1674,33.9084,33.947,11406.923530289,0
+FEMB.US,D,20200724,000000,33.9381,34.033,33.8897,33.8897,23708.884503997,0
+FEMB.US,D,20200727,000000,33.947,34.3771,33.947,34.2594,21531.46572922,0
+FEMB.US,D,20200728,000000,34.1576,34.4058,34.1576,34.214,23450.992359284,0
+FEMB.US,D,20200729,000000,34.1952,34.2921,34.1952,34.2822,17034.028993765,0
+FEMB.US,D,20200730,000000,34.3395,34.3395,33.9786,34.2338,12856.176249405,0
+FEMB.US,D,20200731,000000,34.2624,34.2624,33.9015,34.0617,18021.098535883,0
+FEMB.US,D,20200803,000000,34.1486,34.1486,33.6128,33.7492,14125.410138093,0
+FEMB.US,D,20200804,000000,33.6513,34.2238,33.6029,34.1052,26841.009885086,0
+FEMB.US,D,20200805,000000,34.129,34.129,33.8363,33.947,12471.866386695,0
+FEMB.US,D,20200806,000000,33.8521,35.0475,33.6187,33.7937,188113.60974626,0
+FEMB.US,D,20200807,000000,33.77,33.8125,33.6029,33.6217,150532.15054016,0
+FEMB.US,D,20200810,000000,33.6128,33.7027,33.5178,33.5178,18025.14390286,0
+FEMB.US,D,20200811,000000,33.498,33.6602,33.4595,33.4595,45877.495531921,0
+FEMB.US,D,20200812,000000,33.4595,33.5831,33.3745,33.4644,16677.025358141,0
+FEMB.US,D,20200813,000000,33.3537,33.5634,33.3537,33.4506,29358.239485839,0
+FEMB.US,D,20200814,000000,33.5831,33.6988,33.4506,33.504,158615.80509975,0
+FEMB.US,D,20200817,000000,33.5732,33.5732,33.2588,33.2588,14463.198280581,0
+FEMB.US,D,20200818,000000,33.5178,34.0617,33.412,33.508,24862.825433872,0
+FEMB.US,D,20200819,000000,33.4022,33.6513,33.4022,33.6217,19012.213444978,0
+FEMB.US,D,20200820,000000,33.4308,33.4308,33.2213,33.3656,86582.989385154,0
+FEMB.US,D,20200821,000000,33.2588,33.2588,33.1431,33.1619,34713.294020184,0
+FEMB.US,D,20200824,000000,33.0957,33.3824,33.0957,33.2776,22911.947209745,0
+FEMB.US,D,20200825,000000,33.4694,33.4694,33.152,33.2875,15445.21111398,0
+FEMB.US,D,20200826,000000,33.241,33.3438,33.2044,33.3438,33920.402092909,0
+FEMB.US,D,20200827,000000,33.412,33.412,33.1915,33.2647,17943.225221597,0
+FEMB.US,D,20200828,000000,33.4882,33.7937,33.4882,33.7887,22766.313998613,0
+FEMB.US,D,20200831,000000,33.9282,33.9282,33.6177,33.6741,172455.0055243,0
+FEMB.US,D,20200901,000000,34.0033,34.0429,33.9282,33.9529,118011.4454209,0
+FEMB.US,D,20200902,000000,33.9767,33.9767,33.8521,33.9183,28910.215093259,0
+FEMB.US,D,20200903,000000,33.9282,34.1002,33.8807,33.9381,21095.577437566,0
+FEMB.US,D,20200904,000000,33.9421,33.9767,33.7551,33.9233,56027.321274449,0
+FEMB.US,D,20200908,000000,33.5178,33.6751,33.5178,33.6167,27374.998325905,0
+FEMB.US,D,20200909,000000,33.9183,33.9381,33.8323,33.9045,49431.350420247,0
+FEMB.US,D,20200910,000000,33.9667,34.0429,33.6513,33.6513,24674.715869493,0
+FEMB.US,D,20200911,000000,33.68,33.9055,33.5544,33.6939,54946.196950141,0
+FEMB.US,D,20200914,000000,33.8609,34.0231,33.7937,33.9282,239738.56040918,0
+FEMB.US,D,20200915,000000,34.0033,34.1852,33.9846,34.0617,15243.95410693,0
+FEMB.US,D,20200916,000000,34.1576,34.1724,33.9935,34.1042,47806.12423768,0
+FEMB.US,D,20200917,000000,34.0478,34.2238,34.0202,34.1774,25936.870365973,0
+FEMB.US,D,20200918,000000,34.2535,34.2822,34.0716,34.0924,9359.9678404851,0
+FEMB.US,D,20200921,000000,33.5178,33.5346,33.325,33.4783,36741.034216853,0
+FEMB.US,D,20200922,000000,33.3824,33.588,33.2904,33.3438,15030.560998951,0
+FEMB.US,D,20200923,000000,33.2113,33.2113,32.7318,32.7416,28164.856227949,0
+FEMB.US,D,20200924,000000,32.6566,32.7802,32.4994,32.7328,43253.063706306,0
+FEMB.US,D,20200925,000000,32.6942,32.7229,32.5221,32.7031,33340.903273611,0
+FEMB.US,D,20200928,000000,32.6279,32.8484,32.5123,32.7416,17110.890966306,0
+FEMB.US,D,20200929,000000,32.6843,32.7743,32.5845,32.6566,169971.15020109,0
+FEMB.US,D,20200930,000000,32.713,32.7703,32.5123,32.713,296175.47508994,0
+FEMB.US,D,20201001,000000,32.981,32.981,32.713,32.8564,86041.921552128,0
+FEMB.US,D,20201002,000000,32.8296,32.9612,32.6942,32.8574,63782.289767247,0
+FEMB.US,D,20201005,000000,32.8662,32.9334,32.7802,32.9137,34738.577563784,0
+FEMB.US,D,20201006,000000,32.9334,33.0857,32.7416,32.802,20533.271427917,0
+FEMB.US,D,20201007,000000,32.8098,32.8098,32.6942,32.7604,28385.328728135,0
+FEMB.US,D,20201008,000000,32.9236,32.971,32.8396,32.9513,17572.062801559,0
+FEMB.US,D,20201009,000000,33.1145,33.3626,33.1145,33.3537,26499.176375623,0
+FEMB.US,D,20201012,000000,33.3626,33.3923,33.3161,33.3685,39154.095617977,0
+FEMB.US,D,20201013,000000,33.2015,33.2963,33.0957,33.1342,29640.403832408,0
+FEMB.US,D,20201014,000000,33.7839,33.7839,33.0403,33.063,34945.902621298,0
+FEMB.US,D,20201015,000000,32.971,32.971,32.8296,32.89,32378.105933347,0
+FEMB.US,D,20201016,000000,33.0304,33.0957,33.0007,33.067,30933.909922951,0
+FEMB.US,D,20201019,000000,33.1915,33.2015,33.0205,33.0709,34365.392460257,0
+FEMB.US,D,20201020,000000,33.1817,33.2549,33.0501,33.2163,32913.105715909,0
+FEMB.US,D,20201021,000000,33.4792,33.5366,33.3735,33.4318,24827.428472832,0
+FEMB.US,D,20201022,000000,33.2963,33.3349,33.2361,33.2361,25219.829069495,0
+FEMB.US,D,20201023,000000,33.3448,33.499,33.3161,33.4516,19734.311450177,0
+FEMB.US,D,20201026,000000,33.3636,33.499,33.3349,33.3834,17949.293272062,0
+FEMB.US,D,20201027,000000,33.3982,33.4605,33.3349,33.3735,12514.342739941,0
+FEMB.US,D,20201028,000000,33.1717,33.1717,32.8376,32.8682,52947.785664047,0
+FEMB.US,D,20201029,000000,32.798,32.9503,32.7832,32.9503,11091.384906169,0
+FEMB.US,D,20201030,000000,33.0749,33.0749,32.9503,33.0195,40008.679391636,0
+FEMB.US,D,20201102,000000,32.9898,32.9898,32.8376,32.9028,50458.873632126,0
+FEMB.US,D,20201103,000000,32.8276,33.2963,32.8276,33.2499,26978.552362267,0
+FEMB.US,D,20201104,000000,33.2875,33.594,33.2776,33.5466,22293.006062433,0
+FEMB.US,D,20201105,000000,33.9311,34.3049,33.9311,34.3049,67705.284392125,0
+FEMB.US,D,20201106,000000,34.1814,34.4216,34.1131,34.4117,43920.54925733,0
+FEMB.US,D,20201109,000000,34.7282,35.1207,34.5847,34.8666,76684.987736875,0
+FEMB.US,D,20201110,000000,34.6806,35.0179,34.5067,34.8062,64908.924470035,0
+FEMB.US,D,20201111,000000,34.6431,34.7133,34.4216,34.5847,40196.788956015,0
+FEMB.US,D,20201112,000000,34.6806,34.6806,34.4187,34.4216,52970.035182415,0
+FEMB.US,D,20201113,000000,34.5264,34.5264,34.3049,34.4019,32374.060566372,0
+FEMB.US,D,20201116,000000,34.7469,34.7964,34.653,34.742,55894.835505989,0
+FEMB.US,D,20201117,000000,34.9585,34.9585,34.565,34.653,30517.237124434,0
+FEMB.US,D,20201118,000000,34.6994,35.0564,34.6994,34.7964,508769.62309084,0
+FEMB.US,D,20201119,000000,34.8636,35.0653,34.7618,35.0079,111368.95284648,0
+FEMB.US,D,20201120,000000,34.8448,35.2749,34.8448,35.1405,73228.22165597,0
+FEMB.US,D,20201123,000000,35.0465,35.0465,34.7894,34.8636,23149.612519579,0
+FEMB.US,D,20201124,000000,34.7666,35.0357,34.7666,34.9061,23591.568861696,0
+FEMB.US,D,20201125,000000,35.1089,35.3422,34.9338,35.2858,48519.120167182,0
+FEMB.US,D,20201127,000000,35.266,35.3046,35.1425,35.2482,16990.541298774,0
+FEMB.US,D,20201130,000000,35.2195,35.266,35.0179,35.1127,19890.058078749,0
+FEMB.US,D,20201201,000000,35.2245,35.4312,35.0752,35.4014,72841.889109772,0
+FEMB.US,D,20201202,000000,35.352,35.5063,35.2285,35.3946,33244.825807933,0
+FEMB.US,D,20201203,000000,35.4114,35.8247,35.4114,35.7861,79156.706959149,0
+FEMB.US,D,20201204,000000,35.7465,35.8899,35.708,35.8899,33484.513801255,0
+FEMB.US,D,20201207,000000,36.058,36.15,35.9186,36.0946,43907.401814658,0
+FEMB.US,D,20201208,000000,36.2281,36.2281,36.055,36.1252,39415.021787923,0
+FEMB.US,D,20201209,000000,36.4387,36.4387,36.0818,36.1994,69649.083224044,0
+FEMB.US,D,20201210,000000,36.1312,36.4011,36.1312,36.3715,73601.406759497,0
+FEMB.US,D,20201211,000000,36.4011,36.4011,36.1935,36.2736,37944.530892183,0
+FEMB.US,D,20201214,000000,36.5633,36.5633,36.1233,36.1698,51739.232279997,0
+FEMB.US,D,20201215,000000,36.4486,36.5445,36.3863,36.4289,46144.48975233,0
+FEMB.US,D,20201216,000000,36.6206,36.6404,36.4585,36.5831,18779.604843864,0
+FEMB.US,D,20201217,000000,37.0439,37.0439,36.9094,37.0093,46690.614294076,0
+FEMB.US,D,20201218,000000,37.0241,37.1012,36.9865,37.0637,38832.488943393,0
+FEMB.US,D,20201221,000000,36.593,36.8669,36.501,36.6306,248069.99369604,0
+FEMB.US,D,20201222,000000,36.6503,36.6503,36.4199,36.4753,50192.89075346,0
+FEMB.US,D,20201223,000000,36.3715,36.6404,36.3715,36.5049,35264.47527065,0
+FEMB.US,D,20201224,000000,36.3715,36.6454,36.3715,36.6236,18212.242125495,0
+FEMB.US,D,20201228,000000,36.5633,36.5633,36.4486,36.4684,37261.875215,0
+FEMB.US,D,20201229,000000,36.8807,36.8807,36.5208,36.5317,28307.455413849,0
+FEMB.US,D,20201230,000000,36.7166,36.8036,36.586,36.679,123125.80062019,0
+FEMB.US,D,20201231,000000,36.8619,36.8758,36.5247,36.5633,465384.07361608,0
+FEMB.US,D,20210104,000000,37.0142,37.0142,36.4951,36.6701,158186.9962003,0
+FEMB.US,D,20210105,000000,36.4753,36.6404,36.4031,36.6128,80341.999483088,0
+FEMB.US,D,20210106,000000,36.6503,36.7156,36.4852,36.5811,521535.78992504,0
+FEMB.US,D,20210107,000000,36.2934,36.2934,36.0264,36.0818,34556.536049868,0
+FEMB.US,D,20210108,000000,36.238,36.238,35.8998,36.0916,184173.42231173,0
+FEMB.US,D,20210111,000000,35.6507,35.7743,35.5112,35.5735,52340.980617662,0
+FEMB.US,D,20210112,000000,35.5834,36.1599,35.5834,36.15,90353.271406692,0
+FEMB.US,D,20210113,000000,36.15,36.4199,36.15,36.4011,41175.767764182,0
+FEMB.US,D,20210114,000000,36.1599,36.4387,36.1144,36.4199,410030.30594312,0
+FEMB.US,D,20210115,000000,36.0076,36.3428,36.0076,36.1796,84028.340139875,0
+FEMB.US,D,20210119,000000,36.3329,36.3715,36.054,36.2647,163680.60455357,0
+FEMB.US,D,20210120,000000,36.1896,36.4199,36.1312,36.3616,28994.156458008,0
+FEMB.US,D,20210121,000000,36.4585,36.4585,36.237,36.3665,34415.959547456,0
+FEMB.US,D,20210122,000000,36.3231,36.3231,35.8504,35.8603,42529.954359365,0
+FEMB.US,D,20210125,000000,35.7051,35.8425,35.6398,35.7436,24169.044997506,0
+FEMB.US,D,20210126,000000,35.8415,36.0442,35.8415,36.0155,16471.722984114,0
+FEMB.US,D,20210127,000000,35.8682,35.8682,35.62,35.6853,52767.76683362,0
+FEMB.US,D,20210128,000000,35.6299,35.9176,35.5706,35.6398,191809.05247874,0
+FEMB.US,D,20210129,000000,35.6951,35.9463,35.6951,35.8227,368474.2736832,0
+FEMB.US,D,20210201,000000,35.888,35.9166,35.7535,35.8227,81466.611502387,0
+FEMB.US,D,20210202,000000,36.0708,36.3033,35.9077,36.0728,86146.089751758,0
+FEMB.US,D,20210203,000000,36.2835,36.3231,36.1154,36.2459,153140.40089787,0
+FEMB.US,D,20210204,000000,36.4111,36.4111,35.9364,35.9958,91257.410925805,0
+FEMB.US,D,20210205,000000,36.2182,36.2459,36.0531,36.1876,69379.054978403,0
+FEMB.US,D,20210208,000000,36.2083,36.3428,36.1786,36.2459,112755.50237748,0
+FEMB.US,D,20210209,000000,36.3329,36.3665,36.237,36.3231,60674.436588013,0
+FEMB.US,D,20210210,000000,36.6414,36.6888,36.4713,36.4961,231046.07811972,0
+FEMB.US,D,20210211,000000,36.594,36.6316,36.3517,36.6038,115803.68639381,0
+FEMB.US,D,20210212,000000,36.3231,36.6038,36.3231,36.5159,101961.45194403,0
+FEMB.US,D,20210216,000000,36.3616,36.4555,36.2736,36.3715,48582.834697053,0
+FEMB.US,D,20210217,000000,36.1786,36.1876,35.9463,36.149,74970.763480838,0
+FEMB.US,D,20210218,000000,36.2271,36.2271,35.9463,36.0808,71994.384728321,0
+FEMB.US,D,20210219,000000,36.0254,36.9262,35.9858,36.0531,70502.655655958,0
+FEMB.US,D,20210222,000000,35.358,35.6556,35.2334,35.4836,82795.51455397,0
+FEMB.US,D,20210223,000000,35.2858,35.7337,35.2858,35.6853,86064.171070495,0
+FEMB.US,D,20210224,000000,35.8326,35.8682,35.5458,35.8682,56705.931584657,0
+FEMB.US,D,20210225,000000,35.9275,37.1566,34.9239,35.0307,106493.27429879,0
+FEMB.US,D,20210226,000000,34.6253,34.6253,34.1596,34.296,106388.09475741,0
+FEMB.US,D,20210301,000000,34.9328,35.0307,34.4226,34.6925,74806.926118314,0
+FEMB.US,D,20210302,000000,35.1079,35.1079,34.5303,34.7696,172645.13777216,0
+FEMB.US,D,20210303,000000,34.6925,34.6925,34.4809,34.5769,89753.545752515,0
+FEMB.US,D,20210304,000000,34.6451,34.6451,34.21,34.21,91606.323827476,0
+FEMB.US,D,20210305,000000,33.7571,34.21,33.6602,33.7571,52696.972911542,0
+FEMB.US,D,20210308,000000,33.7275,33.8916,33.5346,33.6652,90733.535902427,0
+FEMB.US,D,20210309,000000,33.7571,33.8541,33.6414,33.7957,156278.59432942,0
+FEMB.US,D,20210310,000000,33.9885,34.3553,33.9885,34.2881,349222.3722449,0
+FEMB.US,D,20210311,000000,34.6154,34.9822,34.5432,34.8428,38951.827269182,0
+FEMB.US,D,20210312,000000,34.4899,34.4899,34.2496,34.3207,90148.980374409,0
+FEMB.US,D,20210315,000000,34.4523,34.5057,34.3059,34.3741,22796.654250932,0
+FEMB.US,D,20210316,000000,34.6738,34.6738,34.3356,34.4899,28310.489439082,0
+FEMB.US,D,20210317,000000,34.1814,34.5669,34.0498,34.5481,67853.951628489,0
+FEMB.US,D,20210318,000000,34.6352,34.6352,34.3553,34.5669,60687.584030684,0
+FEMB.US,D,20210319,000000,34.6826,34.7113,34.4325,34.5769,34595.978377884,0
+FEMB.US,D,20210322,000000,34.5769,34.5769,34.1131,34.2001,54697.406881123,0
+FEMB.US,D,20210323,000000,34.1626,34.4809,33.7671,33.7858,34093.341531129,0
+FEMB.US,D,20210324,000000,33.7957,33.8907,33.0442,33.2459,70189.139715326,0
+FEMB.US,D,20210325,000000,33.4576,33.4576,32.9948,33.1203,29123.608201237,0
+FEMB.US,D,20210326,000000,33.42,33.4576,33.1352,33.3517,27238.467190468,0
+FEMB.US,D,20210329,000000,33.1875,33.2815,32.975,33.1303,47712.06945549,0
+FEMB.US,D,20210330,000000,32.8782,33.1303,32.6388,32.6576,872215.50562301,0
+FEMB.US,D,20210331,000000,32.8682,33.3804,32.8514,33.1777,208137.1649352,0
+FEMB.US,D,20210401,000000,33.1679,33.5831,33.1639,33.2934,195426.62189693,0
+FEMB.US,D,20210405,000000,33.332,34.0271,33.3092,33.3606,77392.926957657,0
+FEMB.US,D,20210406,000000,33.6513,33.7393,33.2647,33.6414,144178.90170451,0
+FEMB.US,D,20210407,000000,33.6701,33.9697,33.506,33.6602,59655.004110087,0
+FEMB.US,D,20210408,000000,33.8541,33.9005,33.6602,33.7957,30964.250175271,0
+FEMB.US,D,20210409,000000,33.7176,33.7561,33.6128,33.6414,112510.75767544,0
+FEMB.US,D,20210412,000000,33.7759,33.7759,33.4773,33.6128,52861.821615809,0
+FEMB.US,D,20210413,000000,33.5634,33.6701,33.4783,33.5732,25826.63411588,0
+FEMB.US,D,20210414,000000,33.68,33.8441,33.6345,33.8441,25981.369402708,0
+FEMB.US,D,20210415,000000,34.0073,34.0656,33.8965,34.0656,32858.493261735,0
+FEMB.US,D,20210416,000000,33.9598,34.2782,33.8629,34.0755,44980.435405015,0
+FEMB.US,D,20210419,000000,34.2684,34.4899,33.9717,34.3455,261719.06187273,0
+FEMB.US,D,20210420,000000,34.1328,34.4423,34.1032,34.1596,174830.64728089,0
+FEMB.US,D,20210421,000000,34.1724,34.1724,33.8223,33.9905,190731.97352141,0
+FEMB.US,D,20210422,000000,34.0063,34.297,33.8619,33.9213,89461.267988507,0
+FEMB.US,D,20210423,000000,34.2515,34.2644,33.8719,33.9855,43593.885874026,0
+FEMB.US,D,20210426,000000,33.9292,34.1328,33.9292,33.9875,72119.791104574,0
+FEMB.US,D,20210427,000000,33.9292,33.9292,33.7502,33.7987,36105.911601638,0
+FEMB.US,D,20210428,000000,33.8521,34.1814,33.8223,34.0409,59544.767859993,0
+FEMB.US,D,20210429,000000,33.9005,34.1814,33.9005,34.128,69647.060540556,0
+FEMB.US,D,20210430,000000,34.2199,34.2199,33.7354,33.7601,28635.130138897,0
+FEMB.US,D,20210503,000000,33.6385,33.8036,33.5831,33.7117,206424.96336266,0
+FEMB.US,D,20210504,000000,33.5702,33.7739,33.5316,33.6335,31714.6657493,0
+FEMB.US,D,20210505,000000,33.6681,33.8521,33.6583,33.7354,154333.78415575,0
+FEMB.US,D,20210506,000000,33.9589,34.2594,33.8817,34.0904,48065.027724138,0
+FEMB.US,D,20210507,000000,34.297,34.6955,34.297,34.6955,22872.50488173,0
+FEMB.US,D,20210510,000000,34.5007,34.7528,34.3366,34.5007,35354.484685865,0
+FEMB.US,D,20210511,000000,34.2693,34.7054,34.2693,34.4918,52791.02769373,0
+FEMB.US,D,20210512,000000,34.1626,34.5106,33.9875,34.0458,113922.59075002,0
+FEMB.US,D,20210513,000000,34.0854,34.1328,33.7839,34.0558,31822.879315906,0
+FEMB.US,D,20210514,000000,34.4038,34.4433,34.2377,34.3939,20120.643996375,0
+FEMB.US,D,20210517,000000,34.2693,34.4829,34.2693,34.4533,24022.400444629,0
+FEMB.US,D,20210518,000000,34.5591,34.5591,34.3939,34.5403,16599.152043856,0
+FEMB.US,D,20210519,000000,34.2891,34.5788,34.204,34.5205,38360.192348957,0
+FEMB.US,D,20210520,000000,34.2594,34.4533,34.2396,34.4433,27126.208256887,0
+FEMB.US,D,20210521,000000,34.3168,34.5788,34.119,34.123,30353.39976191,0
+FEMB.US,D,20210524,000000,34.1526,34.3831,34.1032,34.1131,58771.091425853,0
+FEMB.US,D,20210525,000000,34.0458,34.3939,34.0399,34.2594,23930.368345927,0
+FEMB.US,D,20210526,000000,34.1814,34.4731,34.1458,34.2792,62713.301543866,0
+FEMB.US,D,20210527,000000,34.2298,34.4731,34.1526,34.2001,164288.4209417,0
+FEMB.US,D,20210528,000000,34.3662,34.5403,34.3662,34.4731,49000.518837314,0
+FEMB.US,D,20210601,000000,34.6273,34.743,34.5403,34.6273,31850.185542993,0
+FEMB.US,D,20210602,000000,34.5788,34.743,34.5403,34.734,87765.247883861,0
+FEMB.US,D,20210603,000000,34.7628,34.8893,34.647,34.7242,45234.282182752,0
+FEMB.US,D,20210604,000000,35.0247,35.0247,34.7172,34.9278,85580.749716876,0
+FEMB.US,D,20210607,000000,34.7826,35.1997,34.7826,35.0929,42393.423223928,0
+FEMB.US,D,20210608,000000,35.0445,35.1603,34.9466,35.0732,79779.693473437,0
+FEMB.US,D,20210609,000000,35.1899,35.1899,34.9368,34.9466,29858.853649106,0
+FEMB.US,D,20210610,000000,34.9961,35.1285,34.9466,35.1079,30113.711768589,0
+FEMB.US,D,20210611,000000,35.006,35.0545,34.8082,34.8508,21651.815396752,0
+FEMB.US,D,20210614,000000,34.9763,34.9763,34.5887,34.7528,19790.946587839,0
+FEMB.US,D,20210615,000000,34.6273,34.6668,34.4137,34.5353,33450.12818196,0
+FEMB.US,D,20210616,000000,34.7242,34.7242,34.21,34.2298,58273.511287817,0
+FEMB.US,D,20210617,000000,34.036,34.036,33.8561,33.9391,33755.55338864,0
+FEMB.US,D,20210618,000000,34.1814,34.1814,33.5554,33.6484,25347.258129236,0
+FEMB.US,D,20210621,000000,33.6968,33.8223,33.6484,33.7809,32609.703192717,0
+FEMB.US,D,20210622,000000,33.8817,33.9489,33.6286,33.8719,26062.276742226,0
+FEMB.US,D,20210623,000000,33.9589,34.2693,33.8323,33.9687,38077.016660644,0
+FEMB.US,D,20210624,000000,33.9391,34.0558,33.7651,33.9193,56304.428912299,0
+FEMB.US,D,20210625,000000,34.0755,34.1724,33.8639,33.9193,43029.557180888,0
+FEMB.US,D,20210628,000000,33.8421,34.0755,33.6187,34.036,29719.288488438,0
+FEMB.US,D,20210629,000000,34.0458,34.1092,33.7087,34.036,70515.80309863,0
+FEMB.US,D,20210630,000000,34.0261,34.0755,33.7354,33.7651,147656.90596203,0
+FEMB.US,D,20210701,000000,34.0261,34.1428,33.6187,33.7156,41183.858498134,0
+FEMB.US,D,20210702,000000,33.8323,33.8817,33.5812,33.7839,135786.787913,0
+FEMB.US,D,20210706,000000,33.6098,33.7305,33.3893,33.3893,18150.550279112,0
+FEMB.US,D,20210707,000000,33.6286,33.6286,33.0571,33.1629,219098.08675641,0
+FEMB.US,D,20210708,000000,32.9018,33.4644,32.9018,33.3962,86271.49612801,0
+FEMB.US,D,20210709,000000,33.4832,33.678,33.2509,33.513,116649.16809178,0
+FEMB.US,D,20210712,000000,33.5999,33.5999,33.3399,33.513,26240.272889166,0
+FEMB.US,D,20210713,000000,33.4546,33.4644,33.1629,33.3092,42388.366515208,0
+FEMB.US,D,20210714,000000,33.3478,33.4744,33.2707,33.328,70228.582043342,0
+FEMB.US,D,20210715,000000,33.5416,33.6286,33.2993,33.5416,287597.27441755,0
+FEMB.US,D,20210716,000000,33.4744,33.7156,33.4446,33.4446,22763.279973381,0
+FEMB.US,D,20210719,000000,33.4446,33.5396,33.1629,33.3864,39556.609632079,0
+FEMB.US,D,20210720,000000,33.4259,33.4259,33.1529,33.2509,54446.594128618,0
+FEMB.US,D,20210721,000000,33.2795,33.4456,33.2509,33.4071,23408.516006037,0
+FEMB.US,D,20210722,000000,33.4942,33.6701,33.3478,33.504,30527.350541874,0
+FEMB.US,D,20210723,000000,33.417,33.6504,33.2707,33.2707,24693.931362628,0
+FEMB.US,D,20210726,000000,33.1342,33.4071,33.1342,33.2736,37434.81465322,0
+FEMB.US,D,20210727,000000,33.328,33.592,33.3023,33.4842,40774.265091824,0
+FEMB.US,D,20210728,000000,33.328,33.5138,33.1609,33.4556,41170.711055462,0
+FEMB.US,D,20210729,000000,33.7176,33.8155,33.6128,33.7373,38112.413621683,0
+FEMB.US,D,20210730,000000,33.5524,33.8253,33.3676,33.419,30371.603913302,0
+FEMB.US,D,20210802,000000,33.5722,33.5821,33.3379,33.3577,37358.964022422,0
+FEMB.US,D,20210803,000000,33.2707,33.6118,33.2271,33.5524,42873.810552316,0
+FEMB.US,D,20210804,000000,33.6118,33.7967,33.3191,33.4071,61269.10553347,0
+FEMB.US,D,20210805,000000,33.5326,33.7473,33.2321,33.3141,21853.072403804,0
+FEMB.US,D,20210806,000000,33.066,33.0947,32.793,32.89,26939.110034252,0
+FEMB.US,D,20210809,000000,32.8702,33.2509,32.793,32.793,32007.954855052,0
+FEMB.US,D,20210810,000000,32.8128,33.1145,32.793,32.8702,62480.692942752,0
+FEMB.US,D,20210811,000000,33.1629,33.1817,32.793,33.0472,27870.555780453,0
+FEMB.US,D,20210812,000000,32.978,33.1273,32.978,32.9928,19803.082688767,0
+FEMB.US,D,20210813,000000,32.9296,33.1629,32.9296,33.1431,13537.820584845,0
+FEMB.US,D,20210816,000000,33.1342,33.1342,32.9394,33.0076,24958.902899549,0
+FEMB.US,D,20210817,000000,32.8228,32.9681,32.7347,32.793,34822.518928534,0
+FEMB.US,D,20210818,000000,32.7535,32.9978,32.7535,32.7832,28030.347776001,0
+FEMB.US,D,20210819,000000,32.6279,32.6754,32.3936,32.4816,27965.621904386,0
+FEMB.US,D,20210820,000000,32.4431,32.6379,32.4331,32.5687,23152.646544811,0
+FEMB.US,D,20210823,000000,32.7248,32.7634,32.5301,32.7446,17953.338639037,0
+FEMB.US,D,20210824,000000,32.6279,32.7535,32.5349,32.7535,29176.197971923,0
+FEMB.US,D,20210825,000000,32.7347,32.8326,32.6665,32.793,29003.258533704,0
+FEMB.US,D,20210826,000000,32.8702,33.3873,32.715,32.7684,27563.107890284,0
+FEMB.US,D,20210827,000000,32.88,33.1243,32.7535,33.1045,31452.72823761,0
+FEMB.US,D,20210830,000000,32.9978,33.2795,32.9978,33.2607,23361.994285814,0
+FEMB.US,D,20210831,000000,33.3774,33.5228,33.3774,33.4269,35814.645179373,0
+FEMB.US,D,20210901,000000,33.4754,33.5821,33.4654,33.5138,25021.606087676,0
+FEMB.US,D,20210902,000000,33.5138,33.5138,33.3676,33.3972,30970.318225735,0
+FEMB.US,D,20210903,000000,33.4842,33.4942,33.3685,33.412,18175.833822712,0
+FEMB.US,D,20210907,000000,33.2607,33.3577,33.2607,33.3191,25847.872292503,0
+FEMB.US,D,20210908,000000,33.2895,33.2895,32.9582,32.978,146940.87600731,0
+FEMB.US,D,20210909,000000,33.1243,33.1243,32.973,32.9978,25283.543599365,0
+FEMB.US,D,20210910,000000,33.1243,33.2419,33.0561,33.0561,19203.35703459,0
+FEMB.US,D,20210913,000000,33.1727,33.2687,33.1145,33.1727,30296.764624247,0
+FEMB.US,D,20210914,000000,33.2419,33.2895,33.0847,33.0847,29522.076848363,0
+FEMB.US,D,20210915,000000,33.2222,33.2222,32.978,33.1045,72323.070795112,0
+FEMB.US,D,20210916,000000,33.0472,33.0472,32.89,33.0027,72192.60771014,0
+FEMB.US,D,20210917,000000,32.9098,32.9464,32.715,32.793,22053.318069111,0
+FEMB.US,D,20210920,000000,32.6477,32.7298,32.5587,32.6181,30491.953580835,0
+FEMB.US,D,20210921,000000,32.7733,32.7733,32.5004,32.623,129849.20053413,0
+FEMB.US,D,20210922,000000,32.803,32.8128,32.6131,32.6131,41478.158945631,0
+FEMB.US,D,20210923,000000,32.5201,32.5587,32.4431,32.4431,318433.08419134,0
+FEMB.US,D,20210924,000000,32.2384,32.4312,32.2096,32.2284,43508.933167532,0
+FEMB.US,D,20210927,000000,32.2186,32.3254,32.2186,32.2482,123057.02938159,0
+FEMB.US,D,20210928,000000,32.1602,32.1602,31.7895,31.8339,85561.53422374,0
+FEMB.US,D,20210929,000000,31.8873,31.9555,31.6629,31.7123,198343.33148656,0
+FEMB.US,D,20210930,000000,31.8093,32.179,31.7123,31.7321,59167.53738949,0
+FEMB.US,D,20211001,000000,31.9269,32.0574,31.9269,31.9555,35341.337243193,0
+FEMB.US,D,20211004,000000,31.9843,32.0624,31.7598,31.8141,81543.473474929,0
+FEMB.US,D,20211005,000000,31.8478,31.8577,31.6826,31.7321,31827.936024625,0
+FEMB.US,D,20211006,000000,31.6244,31.653,31.5492,31.653,37728.103758973,0
+FEMB.US,D,20211007,000000,31.742,31.7707,31.4285,31.6144,399482.01155346,0
+FEMB.US,D,20211008,000000,31.7222,31.7222,31.4295,31.5858,121651.26435747,0
+FEMB.US,D,20211011,000000,31.6826,31.6826,31.4483,31.5076,91205.832496863,0
+FEMB.US,D,20211012,000000,31.5176,31.5758,31.4196,31.5126,38614.039126695,0
+FEMB.US,D,20211013,000000,31.5758,31.7608,31.5758,31.7321,41613.678739323,0
+FEMB.US,D,20211014,000000,31.829,31.8329,31.7756,31.7993,39380.636168627,0
+FEMB.US,D,20211015,000000,31.8973,32.0525,31.8161,31.917,51008.032199104,0
+FEMB.US,D,20211018,000000,31.7024,31.8577,31.566,31.8191,68115.889140178,0
+FEMB.US,D,20211019,000000,31.8093,31.8478,31.7509,31.7608,44620.39774416,0
+FEMB.US,D,20211020,000000,31.742,31.9358,31.7222,31.8389,46213.26099092,0
+FEMB.US,D,20211021,000000,31.6234,31.6619,31.4661,31.4661,89842.543825985,0
+FEMB.US,D,20211022,000000,31.4661,31.5056,31.3109,31.4226,36761.261051733,0
+FEMB.US,D,20211025,000000,31.4661,31.6085,31.4068,31.5452,70020.245644082,0
+FEMB.US,D,20211026,000000,31.6234,31.6234,31.5146,31.5354,36713.727989766,0
+FEMB.US,D,20211027,000000,31.4562,31.6619,31.4562,31.6036,308765.66846068,0
+FEMB.US,D,20211028,000000,31.6817,31.6817,31.4078,31.4177,25219.829069495,0
+FEMB.US,D,20211029,000000,31.5156,31.5748,31.212,31.3297,15901.326240513,0
+FEMB.US,D,20211101,000000,31.5156,31.5156,31.1635,31.2605,223880.72186366,0
+FEMB.US,D,20211102,000000,31.1635,31.2605,31.1438,31.1833,19760.60633552,0
+FEMB.US,D,20211103,000000,31.0647,31.3593,31.03,31.3099,50614.620260697,0
+FEMB.US,D,20211104,000000,31.2803,31.3149,31.1932,31.2407,39905.522533751,0
+FEMB.US,D,20211105,000000,31.1635,31.5848,31.1635,31.565,28999.213166728,0
+FEMB.US,D,20211108,000000,31.4276,31.6817,31.4276,31.652,31816.811265441,0
+FEMB.US,D,20211109,000000,31.7707,31.7707,31.6085,31.7311,21021.749490257,0
+FEMB.US,D,20211110,000000,31.7509,31.7973,31.5452,31.5748,43642.430277737,0
+FEMB.US,D,20211111,000000,31.7509,31.7766,31.6134,31.6234,33766.678147825,0
+FEMB.US,D,20211112,000000,31.6619,31.6718,31.4473,31.5452,27348.703440561,0
+FEMB.US,D,20211115,000000,31.565,31.565,31.4464,31.476,18181.901873176,0
+FEMB.US,D,20211116,000000,31.3395,31.3495,31.124,31.1635,121827.23782093,0
+FEMB.US,D,20211117,000000,31.1042,31.1705,31.0548,31.0943,18187.969923639,0
+FEMB.US,D,20211118,000000,30.8986,30.9944,30.8491,30.8788,196743.38884759,0
+FEMB.US,D,20211119,000000,30.8392,30.9776,30.7918,30.8491,26282.749242412,0
+FEMB.US,D,20211122,000000,30.8294,30.8294,30.6455,30.6731,34828.586978998,0
+FEMB.US,D,20211123,000000,30.5663,30.6335,30.235,30.3408,36180.750890692,0
+FEMB.US,D,20211124,000000,30.331,30.3903,30.2716,30.326,23919.243586744,0
+FEMB.US,D,20211126,000000,30.0957,30.5763,30.0275,30.241,14607.820149969,0
+FEMB.US,D,20211129,000000,29.9197,30.2134,29.9197,30.1253,23120.283609004,0
+FEMB.US,D,20211130,000000,30.2816,30.4279,30.155,30.2816,33951.753686972,0
+FEMB.US,D,20211201,000000,30.066,30.5267,30.066,30.242,53117.691077034,0
+FEMB.US,D,20211202,000000,30.3112,30.419,30.2282,30.3014,24955.868874318,0
+FEMB.US,D,20211203,000000,30.4002,30.4002,30.242,30.3903,85338.027698322,0
+FEMB.US,D,20211206,000000,30.2618,30.4378,30.2618,30.331,26521.42589399,0
+FEMB.US,D,20211207,000000,30.242,30.5663,30.242,30.5228,37699.786190141,0
+FEMB.US,D,20211208,000000,30.5565,31.475,30.5565,30.6583,45142.250084051,0
+FEMB.US,D,20211209,000000,30.507,30.6731,30.507,30.5763,71405.783833328,0
+FEMB.US,D,20211210,000000,30.5763,30.7423,30.5565,30.6435,24007.23031847,0
+FEMB.US,D,20211213,000000,30.3408,30.7028,30.3408,30.5782,23061.625787853,0
+FEMB.US,D,20211214,000000,30.4477,30.5959,30.3014,30.331,42791.891871054,0
+FEMB.US,D,20211215,000000,30.2914,30.3804,30.155,30.3379,107768.57623794,0
+FEMB.US,D,20211216,000000,30.2816,30.4378,30.244,30.3508,61647.347345717,0
+FEMB.US,D,20211217,000000,30.1649,30.506,30.1649,30.3854,30143.040679163,0
+FEMB.US,D,20211220,000000,30.4002,30.4922,30.3072,30.3696,131833.45303581,0
+FEMB.US,D,20211221,000000,30.5465,30.5465,30.3408,30.4289,111769.44417709,0
+FEMB.US,D,20211222,000000,30.5267,30.6237,30.4318,30.5959,43668.725163079,0
+FEMB.US,D,20211223,000000,30.4773,30.6633,30.4615,30.5861,35239.191727051,0
+FEMB.US,D,20211227,000000,30.7127,30.8106,30.6731,30.7522,54518.399392439,0
+FEMB.US,D,20211228,000000,30.7423,30.768,30.6147,30.6435,33261.007275837,0
+FEMB.US,D,20211229,000000,30.6435,30.6435,30.4675,30.5219,25423.108760034,0
+FEMB.US,D,20211230,000000,30.4971,30.5565,30.4477,30.4576,98124.421367393,0
+FEMB.US,D,20211231,000000,30.5565,30.5565,30.4477,30.5169,64274.813196562,0
+FEMB.US,D,20220103,000000,30.507,30.5169,30.325,30.3903,22265.699835346,0
+FEMB.US,D,20220104,000000,30.2232,30.419,30.1748,30.2232,46350.803468101,0
+FEMB.US,D,20220105,000000,30.2134,30.3992,30.1748,30.1748,21825.766176717,0
+FEMB.US,D,20220106,000000,30.066,30.2816,30.066,30.2182,44004.49062208,0
+FEMB.US,D,20220107,000000,30.2331,30.3804,30.0275,30.2192,515321.09490831,0
+FEMB.US,D,20220110,000000,30.1649,30.3508,30.1253,30.331,123468.6454714,0
+FEMB.US,D,20220111,000000,30.1946,30.5653,30.1946,30.5169,312554.15463362,0
+FEMB.US,D,20220112,000000,30.7325,30.772,30.6059,30.6979,20871.059570404,0
+FEMB.US,D,20220113,000000,30.7127,30.7908,30.6335,30.7522,26765.159254288,0
+FEMB.US,D,20220114,000000,30.6435,30.7522,30.5199,30.6119,38217.593163056,0
+FEMB.US,D,20220118,000000,30.3903,30.5367,30.2519,30.3903,32291.130543365,0
+FEMB.US,D,20220119,000000,30.5367,30.7522,30.4961,30.683,160314.85922963,0
+FEMB.US,D,20220120,000000,30.9184,31.035,30.7127,30.7127,161687.2499762,0
+FEMB.US,D,20220121,000000,30.6335,30.9886,30.6099,30.8896,36529.663792363,0
+FEMB.US,D,20220124,000000,30.7423,30.7819,30.5633,30.6633,50504.384010604,0
+FEMB.US,D,20220125,000000,30.5555,30.8204,30.4753,30.772,156148.13124445,0
+FEMB.US,D,20220126,000000,30.8402,30.8402,30.4269,30.506,399256.48234455,0
+FEMB.US,D,20220127,000000,30.6237,30.7028,30.506,30.5397,37339.748529287,0
+FEMB.US,D,20220128,000000,30.4862,30.5753,30.3784,30.5753,41668.291193498,0
+FEMB.US,D,20220131,000000,30.6237,30.8798,30.5455,30.8303,58556.68697613,0
+FEMB.US,D,20220201,000000,30.8204,30.9688,30.8116,30.9292,60832.205900073,0
+FEMB.US,D,20220202,000000,30.9292,31.0666,30.9144,30.9886,31588.248031303,0
+FEMB.US,D,20220203,000000,30.939,31.1457,30.9292,31.1457,60433.737252947,0
+FEMB.US,D,20220204,000000,30.9292,30.9786,30.8116,30.954,44337.222055847,0
+FEMB.US,D,20220207,000000,30.9292,31.0469,30.9292,30.9984,70778.751952063,0
+FEMB.US,D,20220208,000000,30.939,31.1062,30.939,31.0469,62426.080488577,0
+FEMB.US,D,20220209,000000,31.0953,31.4107,31.0172,31.2832,85854.823329493,0
+FEMB.US,D,20220210,000000,31.2535,31.4602,31.2139,31.2139,66466.390755756,0
+FEMB.US,D,20220211,000000,31.2635,31.3227,30.8996,30.949,65167.827956492,0
+FEMB.US,D,20220214,000000,31.0765,31.0765,30.95,30.9984,21131.98574035,0
+FEMB.US,D,20220215,000000,31.1853,31.2485,31.1557,31.1655,117696.91813853,0
+FEMB.US,D,20220216,000000,31.2337,31.4206,31.2337,31.3722,54447.605470361,0
+FEMB.US,D,20220217,000000,31.3524,31.7558,31.3029,31.3129,182171.9770004,0
+FEMB.US,D,20220218,000000,31.3029,31.3327,31.0963,31.2041,59650.95874311,0
+FEMB.US,D,20220222,000000,31.0568,31.2733,31.0568,31.2437,96795.51831581,0
+FEMB.US,D,20220223,000000,31.126,31.2337,31.0083,31.1557,97627.852571102,0
+FEMB.US,D,20220224,000000,30.8699,30.8699,30.1125,30.4912,44683.100932286,0
+FEMB.US,D,20220225,000000,30.7028,30.8501,30.5535,30.7819,46533.85632376,0
+FEMB.US,D,20220228,000000,30.1916,30.5159,29.9553,30.1125,89686.797197413,0
+FEMB.US,D,20220301,000000,29.9948,29.9948,29.5123,29.5123,38339.965514078,0
+FEMB.US,D,20220302,000000,29.5617,29.9849,29.5123,29.7486,74070.669328701,0
+FEMB.US,D,20220303,000000,29.9553,30.3774,29.8178,29.8959,109051.96891104,0
+FEMB.US,D,20220304,000000,29.5518,29.5815,29.3847,29.542,28951.680104761,0
+FEMB.US,D,20220307,000000,29.1879,29.2077,28.8448,29.1979,34113.568366008,0
+FEMB.US,D,20220308,000000,29.011,29.0742,28.7153,28.9516,51088.939538622,0
+FEMB.US,D,20220309,000000,29.2275,29.3551,29.0406,29.2859,71135.755587687,0
+FEMB.US,D,20220310,000000,29.0792,29.1286,28.9121,29.0506,34327.972815731,0
+FEMB.US,D,20220311,000000,29.099,29.1682,28.9516,28.9516,21748.904204174,0
+FEMB.US,D,20220314,000000,29.099,29.1286,28.8636,28.8636,79622.935503121,0
+FEMB.US,D,20220315,000000,28.9516,29.0604,28.8834,28.9428,52988.239333806,0
+FEMB.US,D,20220316,000000,29.099,29.3837,28.9912,29.2957,37373.122806837,0
+FEMB.US,D,20220317,000000,29.3057,29.4431,29.2374,29.3946,31188.768042433,0
+FEMB.US,D,20220318,000000,29.2275,29.3749,29.0604,29.2473,263099.54335326,0
+FEMB.US,D,20220321,000000,29.2275,29.452,29.1583,29.1583,56339.825873338,0
+FEMB.US,D,20220322,000000,29.2908,29.4233,29.2384,29.3057,22908.913184513,0
+FEMB.US,D,20220323,000000,29.2077,29.4717,29.1791,29.2671,30571.849578608,0
+FEMB.US,D,20220324,000000,29.3254,29.5222,29.2769,29.4045,20538.328136637,0
+FEMB.US,D,20220325,000000,29.3847,29.3847,29.1879,29.2077,26455.688680632,0
+FEMB.US,D,20220328,000000,29.2077,29.3649,29.1385,29.2859,263663.87204639,0
+FEMB.US,D,20220329,000000,29.6794,29.6794,29.4727,29.5024,79385.270193287,0
+FEMB.US,D,20220330,000000,29.5518,29.7486,29.542,29.621,57943.813879281,0
+FEMB.US,D,20220331,000000,29.621,29.7585,29.5815,29.6596,138563.93234197,0
+FEMB.US,D,20220401,000000,29.719,29.8851,29.631,29.7684,39921.704001654,0
+FEMB.US,D,20220404,000000,29.7585,29.9849,29.7585,29.8564,40841.013646927,0
+FEMB.US,D,20220405,000000,29.9355,29.9355,29.4144,29.4539,94421.899242702,0
+FEMB.US,D,20220406,000000,29.5518,29.6062,29.3057,29.3551,121721.04693781,0
+FEMB.US,D,20220407,000000,29.4144,29.4826,29.0406,29.0406,640090.32586247,0
+FEMB.US,D,20220408,000000,29.1879,29.3135,29.099,29.2908,48221.785694454,0
+FEMB.US,D,20220411,000000,29.1682,29.5716,29.0594,29.1484,151540.4582589,0
+FEMB.US,D,20220412,000000,29.3353,29.4144,29.2077,29.2077,20640.473652777,0
+FEMB.US,D,20220413,000000,29.1682,29.4441,29.1583,29.2957,43645.464302969,0
+FEMB.US,D,20220414,000000,29.1088,29.3333,28.9813,29.1286,95923.741732504,0
+FEMB.US,D,20220418,000000,29.099,29.2176,28.9616,29.1098,44913.686849913,0
+FEMB.US,D,20220419,000000,28.9616,29.0208,28.8439,28.9121,38009.256763798,0
+FEMB.US,D,20220420,000000,28.9121,29.0703,28.8933,28.9813,19809.150739231,0
+FEMB.US,D,20220421,000000,28.9022,28.9418,28.6945,28.7143,19382.364523273,0
+FEMB.US,D,20220422,000000,28.5957,28.6847,28.3484,28.3484,35909.711303306,0
+FEMB.US,D,20220425,000000,28.2199,28.6649,27.9629,28.0567,34451.356508495,0
+FEMB.US,D,20220426,000000,27.9827,27.9925,27.7651,27.7848,17518.461689128,0
+FEMB.US,D,20220427,000000,27.6958,27.8442,27.6168,27.775,56869.76894718,0
+FEMB.US,D,20220428,000000,27.6069,27.7058,27.4883,27.7058,33695.884225746,0
+FEMB.US,D,20220429,000000,27.7354,27.8244,27.686,27.7058,199159.48427395,0
+FEMB.US,D,20220502,000000,27.4783,27.4883,27.3152,27.3695,42413.650058808,0
+FEMB.US,D,20220503,000000,27.5179,27.6266,27.4487,27.6266,25860.008393431,0
+FEMB.US,D,20220504,000000,27.6168,28.0914,27.4609,27.9431,55903.937581685,0
+FEMB.US,D,20220505,000000,27.7354,27.7354,27.2708,27.4091,28523.88254706,0
+FEMB.US,D,20220506,000000,27.2707,27.4883,27.2015,27.3597,54057.227557187,0
+FEMB.US,D,20220509,000000,27.0432,27.1236,26.9642,27.0334,28231.604783051,0
+FEMB.US,D,20220510,000000,27.0432,27.048,26.8472,26.9938,29657.596642056,0
+FEMB.US,D,20220511,000000,27.0334,27.162,26.9498,27.0136,20292.572092851,0
+FEMB.US,D,20220512,000000,26.9049,27.0317,26.8314,26.8752,38930.589092558,0
+FEMB.US,D,20220513,000000,26.9049,27.0627,26.8654,26.974,28391.3967786,0
+FEMB.US,D,20220516,000000,26.974,27.1125,26.974,27.073,14838.406067595,0
+FEMB.US,D,20220517,000000,27.0928,27.3682,27.0928,27.2311,52570.555193545,0
+FEMB.US,D,20220518,000000,27.3003,27.3003,26.8752,27.063,308822.30359834,0
+FEMB.US,D,20220519,000000,27.2905,27.686,27.2905,27.5476,25211.738335543,0
+FEMB.US,D,20220520,000000,27.6564,27.7848,27.6266,27.686,18844.330715479,0
+FEMB.US,D,20220523,000000,27.9332,28.002,27.9134,27.9431,19546.201885797,0
+FEMB.US,D,20220524,000000,27.8442,27.9529,27.8147,27.8739,20660.700487657,0
+FEMB.US,D,20220525,000000,27.8244,27.9055,27.7651,27.8244,19269.094247949,0
+FEMB.US,D,20220526,000000,27.9035,28.1111,27.7651,27.9827,83994.965862324,0
+FEMB.US,D,20220527,000000,28.1211,28.1705,28.1211,28.1408,16713.433660925,0
+FEMB.US,D,20220531,000000,28.2002,28.2791,28.0717,28.0717,29262.162020161,0
+FEMB.US,D,20220601,000000,28.1705,28.1804,27.7156,27.9529,196335.81812477,0
+FEMB.US,D,20220602,000000,28.1111,28.2002,28.0827,28.1903,50641.926487784,0
+FEMB.US,D,20220603,000000,28.1507,28.2496,28.1111,28.2496,22278.847278016,0
+FEMB.US,D,20220606,000000,28.2694,28.5067,28.0214,28.0717,67521.220194721,0
+FEMB.US,D,20220607,000000,27.9727,28.0381,27.9629,28.0249,44449.480989429,0
+FEMB.US,D,20220608,000000,27.9827,28.032,27.8541,27.9283,11978.331615635,0
+FEMB.US,D,20220609,000000,27.8046,27.8342,27.5871,27.5871,17977.610840893,0
+FEMB.US,D,20220610,000000,27.3498,27.3699,27.1422,27.1422,50285.934193906,0
+FEMB.US,D,20220613,000000,26.7071,26.8256,26.4994,26.5192,77618.456166564,0
+FEMB.US,D,20220614,000000,26.6873,26.6873,26.3906,26.4302,74122.247757644,0
+FEMB.US,D,20220615,000000,26.5687,26.984,26.3191,26.9642,60346.761862965,0
+FEMB.US,D,20220616,000000,26.6577,26.872,26.5095,26.7961,22065.454170038,0
+FEMB.US,D,20220617,000000,26.7169,26.7515,26.4104,26.7071,160965.151971,0
+FEMB.US,D,20220621,000000,26.6675,26.7862,26.5884,26.6675,26429.393795289,0
+FEMB.US,D,20220622,000000,26.7367,26.8653,26.6477,26.8357,31000.658478054,0
+FEMB.US,D,20220623,000000,26.7763,26.8159,26.6923,26.6972,28470.28143463,0
+FEMB.US,D,20220624,000000,26.6379,26.725,26.5544,26.5588,14730.19250099,0
+FEMB.US,D,20220627,000000,26.5094,26.6082,24.6208,26.4994,17046.165094692,0
+FEMB.US,D,20220628,000000,26.4994,26.539,26.3906,26.4104,34410.902838736,0
+FEMB.US,D,20220629,000000,26.4104,26.8257,26.1336,26.45,649706.16316417,0
+FEMB.US,D,20220630,000000,26.3116,26.4698,26.0743,26.4104,443292.3245607,0
+FEMB.US,D,20220701,000000,26.2819,26.3512,26.1731,26.2918,91707.458001874,0
+FEMB.US,D,20220705,000000,25.9655,26.0347,25.8468,25.9161,53200.62110004,0
+FEMB.US,D,20220706,000000,25.827,25.827,25.5502,25.6095,45345.52977459,0
+FEMB.US,D,20220707,000000,25.7183,25.7282,25.3435,25.6392,487919.80169706,0
+FEMB.US,D,20220708,000000,25.7183,26.0249,25.5701,25.7678,115824.92457044,0
+FEMB.US,D,20220711,000000,25.5305,25.7371,25.303,25.303,25426.142785266,0
+FEMB.US,D,20220712,000000,25.2832,25.4117,25.135,25.2239,25949.006466901,0
+FEMB.US,D,20220713,000000,25.1052,25.4275,25.0163,25.2437,191967.83313254,0
+FEMB.US,D,20220714,000000,24.9569,25.1448,24.9471,25.0064,25645.603943708,0
+FEMB.US,D,20220715,000000,25.135,25.3426,25.125,25.2981,36316.270684384,0
+FEMB.US,D,20220718,000000,25.4019,25.5403,25.2239,25.2437,727450.02570698,0
+FEMB.US,D,20220719,000000,25.4415,25.5305,25.3623,25.392,35068.27497232,0
+FEMB.US,D,20220720,000000,25.4315,25.481,25.303,25.3821,42240.710620587,0
+FEMB.US,D,20220721,000000,25.3622,25.4617,25.3425,25.4318,45721.834791216,0
+FEMB.US,D,20220722,000000,25.4815,25.6307,25.4318,25.5412,17943.936746272,0
+FEMB.US,D,20220725,000000,25.6605,25.7003,25.571,25.6456,13408.667083215,0
+FEMB.US,D,20220726,000000,25.5511,25.7003,25.4915,25.5014,31781.085727128,0
+FEMB.US,D,20220727,000000,25.6008,25.7897,25.581,25.7798,40068.086559669,0
+FEMB.US,D,20220728,000000,25.9389,26.088,25.8991,26.0184,120953.60008685,0
+FEMB.US,D,20220729,000000,26.0383,26.1576,26.0004,26.1079,15172.885976318,0
+FEMB.US,D,20220801,000000,26.2173,26.4061,26.1278,26.257,71293.956306755,0
+FEMB.US,D,20220802,000000,26.267,26.2769,25.9985,25.9985,22943.898044799,0
+FEMB.US,D,20220803,000000,26.0184,26.088,25.75,26.0781,70165.419477757,0
+FEMB.US,D,20220804,000000,26.2471,26.3664,26.1104,26.3167,100800.86933302,0
+FEMB.US,D,20220805,000000,26.1974,26.5553,26.1178,26.3664,65182.557222094,0
+FEMB.US,D,20220808,000000,26.5553,26.7144,26.3366,26.6746,133664.22389081,0
+FEMB.US,D,20220809,000000,26.6845,26.7243,26.4857,26.5951,19156.962963537,0
+FEMB.US,D,20220810,000000,26.9331,27.122,26.7939,26.9828,44626.490221894,0
+FEMB.US,D,20220811,000000,27.1518,27.2413,26.9231,27.0027,21988.363296539,0
+FEMB.US,D,20220812,000000,27.0822,27.3207,26.9047,27.2512,19277.662089633,0
+FEMB.US,D,20220815,000000,27.0822,27.5197,26.7442,27.0027,34543.084062624,0
+FEMB.US,D,20220816,000000,26.9231,26.9628,26.605,26.8237,18139.067000127,0
+FEMB.US,D,20220817,000000,26.7243,26.8138,26.436,26.7541,20459.507699323,0
+FEMB.US,D,20220818,000000,26.6249,26.6249,26.3366,26.4459,12355.567208027,0
+FEMB.US,D,20220819,000000,26.3366,26.3366,26.1675,26.2769,5577.305451686,0
+FEMB.US,D,20220822,000000,26.1278,26.1576,26.0129,26.0482,49975.473160049,0
+FEMB.US,D,20220823,000000,25.9886,26.2271,25.939,26.1278,11475.469413577,0
+FEMB.US,D,20220824,000000,25.9687,26.2869,25.9687,26.0681,17651.241365489,0
+FEMB.US,D,20220825,000000,26.1079,26.1974,26.0782,26.1675,15482.680399964,0
+FEMB.US,D,20220826,000000,26.2371,26.2463,26.0433,26.088,16697.718269331,0
+FEMB.US,D,20220829,000000,26.1079,26.1576,26.0583,26.1079,6664.6034126008,0
+FEMB.US,D,20220830,000000,26.1377,26.1377,25.919,25.9687,20515.833958168,0
+FEMB.US,D,20220831,000000,25.9488,25.9985,25.7997,25.8991,17834.301706735,0
+FEMB.US,D,20220901,000000,25.8494,25.8892,25.7102,25.7202,13533.389513514,0
+FEMB.US,D,20220902,000000,25.9488,25.9985,25.8593,25.919,8208.5464005788,0
+FEMB.US,D,20220906,000000,25.7599,25.7599,25.6008,25.6008,14415.498960066,0
+FEMB.US,D,20220907,000000,25.6207,25.8892,25.6207,25.8792,12057.84269699,0
+FEMB.US,D,20220908,000000,25.7997,25.9389,25.6903,25.8096,12505.435289596,0
+FEMB.US,D,20220909,000000,25.9488,26.0482,25.9488,26.0085,10698.97170236,0
+FEMB.US,D,20220912,000000,26.1775,26.2967,26.0085,26.2371,32080.821890266,0
+FEMB.US,D,20220913,000000,25.9289,25.9289,25.7202,25.7202,24781.54223961,0
+FEMB.US,D,20220914,000000,25.8096,25.8196,25.74,25.7798,15267.433625093,0
+FEMB.US,D,20220915,000000,25.7003,25.7003,25.571,25.571,12814.223887192,0
+FEMB.US,D,20220916,000000,25.5114,25.6703,25.3722,25.6207,18927.634623954,0
+FEMB.US,D,20220919,000000,25.5213,25.7102,25.4738,25.6903,9165.0869748896,0
+FEMB.US,D,20220920,000000,25.5611,25.6307,25.5213,25.5412,13438.841864739,0
+FEMB.US,D,20220921,000000,25.5511,25.7997,25.2131,25.5064,10417.340408136,0
+FEMB.US,D,20220922,000000,25.4517,25.5206,25.3324,25.4517,12823.276321649,0
+FEMB.US,D,20220923,000000,25.1833,25.1833,24.8751,25.0043,27956.935081986,0
+FEMB.US,D,20220926,000000,24.7757,24.7955,24.4973,24.5768,228252.10570804,0
+FEMB.US,D,20220927,000000,24.6265,24.6265,24.378,24.4724,106287.65044014,0
+FEMB.US,D,20220928,000000,24.5669,24.7657,24.5569,24.7558,24765.449022798,0
+FEMB.US,D,20220929,000000,24.5072,24.5768,24.3183,24.5072,170860.67707545,0
+FEMB.US,D,20220930,000000,24.4575,24.5271,24.1692,24.373,71754.624638021,0
+FEMB.US,D,20221003,000000,24.199,24.8333,24.199,24.7856,32662.189347628,0
+FEMB.US,D,20221004,000000,24.9745,25.054,24.9447,25.0043,18101.851436248,0
+FEMB.US,D,20221005,000000,24.9049,24.9049,24.6464,24.7139,80935.804829724,0
+FEMB.US,D,20221006,000000,24.7061,24.7259,24.199,24.5967,138509.28797752,0
+FEMB.US,D,20221007,000000,24.5967,24.8204,24.3183,24.3581,174456.50520706,0
+FEMB.US,D,20221010,000000,24.4973,24.547,24.4179,24.4973,10902.148564621,0
+FEMB.US,D,20221011,000000,24.4873,24.5668,24.3481,24.4078,11444.288806002,0
+FEMB.US,D,20221012,000000,24.3382,24.4078,24.209,24.2984,5730.1910114076,0
+FEMB.US,D,20221013,000000,24.1294,24.4028,23.9834,24.3581,9629.7786103592,0
+FEMB.US,D,20221014,000000,24.3879,24.3879,24.0698,24.1692,7206.743653982,0
+FEMB.US,D,20221017,000000,24.3481,24.3648,24.2895,24.3581,11698.762796855,0
+FEMB.US,D,20221018,000000,24.4227,24.4227,24.1791,24.2438,16433.18601797,0
+FEMB.US,D,20221019,000000,24.0897,24.1394,23.9107,24.0101,12596.965460219,0
+FEMB.US,D,20221020,000000,24.0598,24.209,23.9902,24.03,97729.07657388,0
+FEMB.US,D,20221021,000000,23.98,24.27,23.95,24.23,9006,0
+FEMB.US,D,20221024,000000,24.02,24.14,24.01,24.05,24890,0
+FEMB.US,D,20221025,000000,24.17,24.33,24.115,24.1832,59253,0
+FEMB.US,D,20221026,000000,24.32,24.55,24.07,24.48,29931,0
+FEMB.US,D,20221027,000000,24.46,24.66,24.46,24.58,4191,0
+FEMB.US,D,20221028,000000,24.54,24.54,24.4,24.53,36557,0
+FEMB.US,D,20221031,000000,24.34,24.43,24.28,24.36,9790,0
+FEMB.US,D,20221101,000000,24.56,24.57,24.1,24.49,27243,0
+FEMB.US,D,20221102,000000,24.47,24.63,24.3501,24.425,12366,0
+FEMB.US,D,20221103,000000,24.17,24.36,24.17,24.33,3188,0
+FEMB.US,D,20221104,000000,24.59,24.71,24.5001,24.635,11364,0
+FEMB.US,D,20221107,000000,24.73,24.75,24.35,24.71,70994,0
+FEMB.US,D,20221108,000000,24.73,24.853,24.7101,24.84,7010,0
+FEMB.US,D,20221109,000000,24.83,24.97,24.81,24.895,11746,0
+FEMB.US,D,20221110,000000,25.34,25.54,25.32,25.54,17322,0
+FEMB.US,D,20221111,000000,25.49,25.62,25.29,25.62,6565,0
+FEMB.US,D,20221114,000000,25.55,25.599,25.37,25.465,10394,0
+FEMB.US,D,20221115,000000,25.76,25.93,25.55,25.63,27782,0
+FEMB.US,D,20221116,000000,25.62,25.63,25.42,25.515,19889,0
+FEMB.US,D,20221117,000000,25.23,25.38,25.19,25.34,15292,0
+FEMB.US,D,20221118,000000,25.45,25.6,25.38,25.49,19375,0
+FEMB.US,D,20221121,000000,25.34,25.36,25.31,25.34,9348,0
+FEMB.US,D,20221122,000000,25.36,25.45,25.28,25.45,11601,0
+FEMB.US,D,20221123,000000,25.455,25.62,25.45,25.5832,10471,0
+FEMB.US,D,20221125,000000,25.645,25.65,25.48,25.5832,3861,0
+FEMB.US,D,20221128,000000,25.67,25.75,25.64,25.69,10207,0
+FEMB.US,D,20221129,000000,25.77,25.89,25.66,25.87,17604,0
+FEMB.US,D,20221130,000000,25.96,26.12,25.47,26.1,65580,0
+FEMB.US,D,20221201,000000,26.08,26.24,26.0485,26.24,18265,0
+FEMB.US,D,20221202,000000,26.22,26.38,26.2,26.35,14671,0
+FEMB.US,D,20221205,000000,26.25,26.2548,26.04,26.075,22319,0
+FEMB.US,D,20221206,000000,26.09,26.1559,26.04,26.1,8797,0
+FEMB.US,D,20221207,000000,26.25,26.335,26.138,26.27,13167,0
+FEMB.US,D,20221208,000000,26.365,26.365,26.23,26.27,11678,0
+FEMB.US,D,20221209,000000,26.24,26.24,26.01,26.05,18543,0
+FEMB.US,D,20221212,000000,25.95,25.955,25.82,25.87,18839,0
+FEMB.US,D,20221213,000000,26.29,26.4,26.26,26.3,27944,0
+FEMB.US,D,20221214,000000,26.26,26.3499,25.8741,26.32,13124,0
+FEMB.US,D,20221215,000000,26.2389,26.25,25.98,26.14,23051,0
+FEMB.US,D,20221216,000000,26.09,26.3,25.975,26.13,21208,0
+FEMB.US,D,20221219,000000,26.17,26.24,25.91,26.12,17483,0
+FEMB.US,D,20221220,000000,26.22,26.36,26.22,26.36,14816,0
+FEMB.US,D,20221221,000000,26.34,26.45,26.21,26.335,22728,0
+FEMB.US,D,20221222,000000,26.3,26.4,26.23,26.33,14101,0
+FEMB.US,D,20221223,000000,26.34,26.4999,26.34,26.43,16355,0
+FEMB.US,D,20221227,000000,26.3,26.3,26.1001,26.13,28590,0
+FEMB.US,D,20221228,000000,26.23,26.24,25.801,26.21,62575,0
+FEMB.US,D,20221229,000000,26.32,26.3894,26.191,26.35,15764,0
+FEMB.US,D,20221230,000000,26.28,26.59,26.215,26.25,13658,0
+FEMB.US,D,20230103,000000,26.27,26.28,26.08,26.08,8904,0
+FEMB.US,D,20230104,000000,26.31,26.355,26.171,26.355,4661,0
+FEMB.US,D,20230105,000000,26.2,26.36,26.14,26.26,7645,0
+FEMB.US,D,20230106,000000,26.3,26.75,26.25,26.71,440254,0
+FEMB.US,D,20230109,000000,26.9,27.23,26.888,26.98,36105,0
+FEMB.US,D,20230110,000000,27,27.06,26.88,26.935,11869,0
+FEMB.US,D,20230111,000000,27.09,27.6099,27.09,27.4,246961,0
+FEMB.US,D,20230112,000000,27.58,27.98,27.48,27.8,80230,0
+FEMB.US,D,20230113,000000,27.8,27.8,27.5,27.595,136921,0
+FEMB.US,D,20230117,000000,27.47,27.55,27.41,27.485,78247,0
+FEMB.US,D,20230118,000000,27.79,27.8,27.1046,27.55,60477,0
+FEMB.US,D,20230119,000000,27.38,27.4618,27.26,27.4,20472,0
+FEMB.US,D,20230120,000000,27.5,27.9734,27.33,27.61,50591,0
+FEMB.US,D,20230123,000000,27.51,27.65,27.47,27.58,32708,0
+FEMB.US,D,20230124,000000,27.46,27.7,27.46,27.64,54061,0
+FEMB.US,D,20230125,000000,27.65,28.16,27.65,28.065,219743,0
+FEMB.US,D,20230126,000000,27.95,28.09,27.71,27.94,726545,0
+FEMB.US,D,20230127,000000,27.81,28.1799,27.78,27.83,247825,0
+FEMB.US,D,20230130,000000,27.7098,28.0299,27.476,27.61,70855,0
+FEMB.US,D,20230131,000000,27.68,27.73,27.4475,27.69,72579,0
+FEMB.US,D,20230201,000000,27.76,28.08,27.54,28.0564,299176,0
+FEMB.US,D,20230202,000000,28.2,28.3084,28.04,28.1,175491,0
+FEMB.US,D,20230203,000000,27.73,27.83,27.42,27.525,56126,0
+FEMB.US,D,20230206,000000,27.22,27.7171,27.04,27.24,76015,0
+FEMB.US,D,20230207,000000,27.22,27.45,27.1,27.32,175196,0
+FEMB.US,D,20230208,000000,27.34,27.4,27.22,27.3,67312,0
+FEMB.US,D,20230209,000000,27.48,27.5703,27.11,27.27,149006,0
+FEMB.US,D,20230210,000000,27.2,27.23,26.925,27.115,77830,0
+FEMB.US,D,20230213,000000,27.08,27.3099,27.03,27.17,81382,0
+FEMB.US,D,20230214,000000,27.13,27.28,26.94,27.18,79286,0
+FEMB.US,D,20230215,000000,26.89,27.0948,26.67,26.84,78211,0
+FEMB.US,D,20230216,000000,26.6,26.8821,26.4647,26.7,55784,0
+FEMB.US,D,20230217,000000,26.71,26.855,26.24,26.76,145919,0
+FEMB.US,D,20230221,000000,26.59,26.705,26.29,26.5,128311,0
+FEMB.US,D,20230222,000000,26.45,26.87,26.45,26.57,148257,0
+FEMB.US,D,20230223,000000,26.66,26.66,26.07,26.51,734378,0
+FEMB.US,D,20230224,000000,26.57,26.57,24,26.32,115155,0
+FEMB.US,D,20230227,000000,26.38,26.57,26.27,26.51,19581,0
+FEMB.US,D,20230228,000000,26.43,26.5,26.2755,26.38,49182,0
+FEMB.US,D,20230301,000000,26.52,26.6199,26.46,26.555,15070,0
+FEMB.US,D,20230302,000000,26.39,26.4635,26.35,26.455,12294,0
+FEMB.US,D,20230303,000000,26.55,26.68,26.49,26.63,26725,0
+FEMB.US,D,20230306,000000,26.72,26.99,26.66,26.72,7487,0
+FEMB.US,D,20230307,000000,26.69,26.83,26.43,26.44,17837,0
+FEMB.US,D,20230308,000000,26.51,26.8463,26.32,26.5,94338,0
+FEMB.US,D,20230309,000000,26.5,26.76,26.4,26.5,71944,0
+FEMB.US,D,20230310,000000,26.59,26.85,26.59,26.71,34328,0
+FEMB.US,D,20230313,000000,26.81,26.86,26.56,26.76,106408,0
+FEMB.US,D,20230314,000000,26.77,26.9028,26.6261,26.74,24577,0
+FEMB.US,D,20230315,000000,26.48,26.57,26.0224,26.51,68602,0
+FEMB.US,D,20230316,000000,26.45,26.76,26.36,26.57,61795,0
+FEMB.US,D,20230317,000000,26.66,26.955,26.5765,26.7346,75465,0
+FEMB.US,D,20230320,000000,26.76,26.94,26.5701,26.75,61378,0
+FEMB.US,D,20230321,000000,26.82,27.05,26.5955,26.89,85936,0
+FEMB.US,D,20230322,000000,26.91,27.52,26.68,27.1601,142326,0
+FEMB.US,D,20230323,000000,27.35,27.495,26.96,27.38,142255,0
+FEMB.US,D,20230324,000000,27.17,27.22,26.78,27.22,37344,0
+FEMB.US,D,20230327,000000,27.21,27.44,27,27.27,120652,0
+FEMB.US,D,20230328,000000,27.37,27.56,27.19,27.44,104889,0
+FEMB.US,D,20230329,000000,27.4,27.8199,27.295,27.635,194664,0
+FEMB.US,D,20230330,000000,27.62,27.754,27.3,27.58,69627,0
+FEMB.US,D,20230331,000000,27.71,27.74,27.3602,27.7,15354,0
+FEMB.US,D,20230403,000000,27.7,27.87,27.53,27.87,9804,0
+FEMB.US,D,20230404,000000,27.78,27.96,27.58,27.84,104329,0
+FEMB.US,D,20230405,000000,27.86,27.91,27.55,27.789,18849,0
+FEMB.US,D,20230406,000000,27.79,27.88,27.51,27.72,299518,0
+FEMB.US,D,20230410,000000,27.56,27.71,27.425,27.61,46856,0
+FEMB.US,D,20230411,000000,27.74,27.9067,27.67,27.835,4692,0
+FEMB.US,D,20230412,000000,27.96,28.1818,27.91,27.995,48741,0
+FEMB.US,D,20230413,000000,28.16,28.465,28.15,28.19,91434,0
+FEMB.US,D,20230414,000000,28.08,28.17,27.9901,28.055,52180,0
+FEMB.US,D,20230417,000000,28,28.04,27.74,27.84,436557,0
+FEMB.US,D,20230418,000000,27.88,27.88,27.81,27.87,29113,0
+FEMB.US,D,20230419,000000,27.67,27.81,27.59,27.61,51876,0
+FEMB.US,D,20230420,000000,27.72,27.8399,27.72,27.8,12631,0
+FEMB.US,D,20230421,000000,27.73,27.85,27.6582,27.73,46425,0
+FEMB.US,D,20230424,000000,27.75,27.81,27.63,27.79,15663,0
+FEMB.US,D,20230425,000000,27.79,27.8213,27.6301,27.73,13750,0
+FEMB.US,D,20230426,000000,27.85,28.045,27.76,27.81,57519,0
+FEMB.US,D,20230427,000000,27.77,27.8211,27.641,27.73,102213,0
+FEMB.US,D,20230428,000000,27.84,27.86,27.63,27.79,19438,0
+FEMB.US,D,20230501,000000,27.77,27.83,27.63,27.68,59748,0
+FEMB.US,D,20230502,000000,27.63,27.99,27.63,27.735,51340,0
+FEMB.US,D,20230503,000000,27.86,27.99,27.7325,27.97,15049,0
+FEMB.US,D,20230504,000000,27.99,28.08,27.9201,28.07,25474,0
+FEMB.US,D,20230505,000000,28.04,28.16,27.98,28.1,16322,0
+FEMB.US,D,20230508,000000,28.14,28.62,27.96,28.09,7055,0
+FEMB.US,D,20230509,000000,27.95,28.01,27.9,27.9,12845,0
+FEMB.US,D,20230510,000000,28.06,28.27,27.87,28.17,344088,0
+FEMB.US,D,20230511,000000,28,28.33,27.725,27.93,172525,0
+FEMB.US,D,20230512,000000,28.02,28.02,27.79,27.93,42375,0
+FEMB.US,D,20230515,000000,28.05,28.48,27.8555,28.23,47611,0
+FEMB.US,D,20230516,000000,28.13,28.2886,27.95,27.9946,85192,0
+FEMB.US,D,20230517,000000,27.91,28.05,27.64,27.8872,179602,0
+FEMB.US,D,20230518,000000,27.71,27.75,27.4,27.59,61423,0
+FEMB.US,D,20230519,000000,27.6,27.83,27.52,27.55,43373,0
+FEMB.US,D,20230522,000000,27.62,27.7,27.515,27.58,51483,0
+FEMB.US,D,20230523,000000,27.41,27.64,27.41,27.43,52816,0
+FEMB.US,D,20230524,000000,27.62,27.92,27.03,27.36,349821,0
+FEMB.US,D,20230525,000000,27.36,27.3723,27.12,27.15,257829,0
+FEMB.US,D,20230526,000000,27.27,27.56,27.165,27.36,121180,0
+FEMB.US,D,20230530,000000,27.43,27.5199,27.2301,27.46,12203,0
+FEMB.US,D,20230531,000000,27.4,27.64,27.29,27.51,70643,0
+FEMB.US,D,20230601,000000,27.56,27.85,27.485,27.75,81007,0
+FEMB.US,D,20230602,000000,27.85,28.09,27.66,27.74,80227,0
+FEMB.US,D,20230605,000000,27.77,28.19,27.76,27.96,24684,0
+FEMB.US,D,20230606,000000,27.99,28.33,27.94,28.15,57346,0
+FEMB.US,D,20230607,000000,28.2,28.48,28.041,28.12,49049,0
+FEMB.US,D,20230608,000000,28.26,28.43,28.1501,28.43,30481,0
+FEMB.US,D,20230609,000000,28.45,28.6399,28.34,28.36,60723,0
+FEMB.US,D,20230612,000000,28.55,28.75,28.4358,28.54,55885,0
+FEMB.US,D,20230613,000000,28.64,28.6934,28.3778,28.41,39137,0
+FEMB.US,D,20230614,000000,28.6,28.99,28.5401,28.6,21107,0
+FEMB.US,D,20230615,000000,28.65,28.87,28.5401,28.87,23745,0
+FEMB.US,D,20230616,000000,28.73,28.9,28.64,28.76,32923,0
+FEMB.US,D,20230620,000000,28.69,28.8335,28.582,28.73,35486,0
+FEMB.US,D,20230621,000000,28.72,28.94,28.605,28.91,34630,0
+FEMB.US,D,20230622,000000,28.83,28.8469,28.72,28.765,49715,0
+FEMB.US,D,20230623,000000,28.72,28.855,28.42,28.55,149301,0
+FEMB.US,D,20230626,000000,28.67,28.8703,28.4823,28.73,79106,0
+FEMB.US,D,20230627,000000,28.74,28.8363,28.62,28.64,19012,0
+FEMB.US,D,20230628,000000,28.53,28.75,28.4306,28.61,61464,0
+FEMB.US,D,20230629,000000,28.45,28.85,28.23,28.51,603119,0
+FEMB.US,D,20230630,000000,28.58,28.7,28.38,28.68,51899,0
+FEMB.US,D,20230703,000000,28.7,28.8302,28.67,28.67,19056,0
+FEMB.US,D,20230705,000000,28.69,28.85,28.53,28.61,137240,0
+FEMB.US,D,20230706,000000,28.41,28.42,28.11,28.19,154849,0
+FEMB.US,D,20230707,000000,28.28,28.6786,28.11,28.34,468201,0
+FEMB.US,D,20230710,000000,28.42,28.62,28.3,28.53,139537,0
+FEMB.US,D,20230711,000000,28.59,28.759,28.26,28.63,126837,0
+FEMB.US,D,20230712,000000,28.85,29.27,28.84,29.12,132975,0
+FEMB.US,D,20230713,000000,29.34,29.59,29.29,29.39,79329,0
+FEMB.US,D,20230714,000000,29.33,29.48,29.2,29.36,82583,0
+FEMB.US,D,20230717,000000,29.31,30.5,29.095,29.43,91186,0
+FEMB.US,D,20230718,000000,29.49,29.66,29.26,29.26,106879,0
+FEMB.US,D,20230719,000000,29.51,29.5655,29.37,29.54,57924,0
+FEMB.US,D,20230720,000000,29.46,29.46,29.2007,29.31,156337,0
+FEMB.US,D,20230721,000000,29.28,29.3499,29.1401,29.16,11804,0
+FEMB.US,D,20230724,000000,29.31,29.57,29.225,29.25,120183,0
+FEMB.US,D,20230725,000000,29.31,29.37,29.145,29.24,74414,0
+FEMB.US,D,20230726,000000,29.26,29.535,29.04,29.4,94088,0
+FEMB.US,D,20230727,000000,29.39,29.4213,29.05,29.05,120018,0
+FEMB.US,D,20230728,000000,29.36,29.5,29.15,29.35,82156,0
+FEMB.US,D,20230731,000000,29.4,29.46,29.21,29.31,21725,0
+FEMB.US,D,20230801,000000,29.07,29.2999,28.82,29.06,75614,0
+FEMB.US,D,20230802,000000,28.88,28.98,28.5215,28.73,124144,0
+FEMB.US,D,20230803,000000,28.52,28.6057,28.38,28.41,60384,0
+FEMB.US,D,20230804,000000,28.74,28.8023,28.57,28.68,203993,0
+FEMB.US,D,20230807,000000,28.68,28.88,28.529,28.66,62265,0
+FEMB.US,D,20230808,000000,28.51,28.54,28.265,28.48,76079,0
+FEMB.US,D,20230809,000000,28.52,28.6291,28.4501,28.62,28251,0
+FEMB.US,D,20230810,000000,28.79,28.84,28.61,28.64,70260,0
+FEMB.US,D,20230811,000000,28.69,28.895,28.29,28.52,194526,0
+FEMB.US,D,20230814,000000,28.47,28.47,28.1713,28.29,95708,0
+FEMB.US,D,20230815,000000,28.22,28.31,28.075,28.12,50293,0
+FEMB.US,D,20230816,000000,28.16,28.5862,27.61,28.07,128699,0
+FEMB.US,D,20230817,000000,28.16,28.16,27.62,27.91,152373,0
+FEMB.US,D,20230818,000000,28,28.1444,27.8501,28,25740,0
+FEMB.US,D,20230821,000000,28,28.1,27.95,27.99,50079,0
+FEMB.US,D,20230822,000000,27.96,28.0899,27.8221,27.98,18100,0
+FEMB.US,D,20230823,000000,28.16,28.46,28.1,28.4,39416,0
+FEMB.US,D,20230824,000000,28.27,28.38,28.05,28.19,419088,0
+FEMB.US,D,20230825,000000,28.19,28.3084,27.82,28.15,259756,0
+FEMB.US,D,20230828,000000,28.23,28.37,28.18,28.24,8531,0
+FEMB.US,D,20230829,000000,28.22,28.52,28.22,28.46,60141,0
+FEMB.US,D,20230830,000000,28.53,28.61,28.3031,28.43,12467,0
+FEMB.US,D,20230831,000000,28.34,28.5,28.1623,28.23,14393,0
+FEMB.US,D,20230901,000000,28.38,28.38,28.09,28.12,78889,0
+FEMB.US,D,20230905,000000,27.98,28.05,27.64,27.76,10549,0
+FEMB.US,D,20230906,000000,27.73,27.79,27.6,27.63,6769,0
+FEMB.US,D,20230907,000000,27.6,27.7886,27.43,27.68,12494,0
+FEMB.US,D,20230908,000000,27.78,27.9,27.679,27.7,8562,0
+FEMB.US,D,20230911,000000,27.86,27.9952,27.701,27.95,15962,0
+FEMB.US,D,20230912,000000,27.79,27.97,27.75,27.86,22645,0
+FEMB.US,D,20230913,000000,27.89,28.06,27.853,28.02,26098,0
+FEMB.US,D,20230914,000000,27.99,28.05,27.905,27.975,21890,0
+FEMB.US,D,20230915,000000,27.97,28,27.76,27.92,27542,0
+FEMB.US,D,20230918,000000,27.92,28.0799,27.9,27.97,40455,0
+FEMB.US,D,20230919,000000,27.94,27.94,27.45,27.83,12775,0
+FEMB.US,D,20230920,000000,27.96,27.9699,27.5273,27.79,22355,0
+FEMB.US,D,20230921,000000,27.69,27.7099,27.4423,27.61,24266,0
+FEMB.US,D,20230922,000000,27.59,27.827,27.5501,27.58,122172,0
+FEMB.US,D,20230925,000000,27.38,27.51,27.31,27.33,105073,0
+FEMB.US,D,20230926,000000,27.18,27.325,27.07,27.075,6743,0
+FEMB.US,D,20230927,000000,26.98,26.99,26.72,26.78,106435,0
+FEMB.US,D,20230928,000000,26.78,26.97,26.77,26.97,19730,0
+FEMB.US,D,20230929,000000,27.1,27.15,26.9802,27.05,101585,0
+FEMB.US,D,20231002,000000,26.88,26.925,26.5332,26.74,21895,0
+FEMB.US,D,20231003,000000,26.64,26.746,26.4,26.4,28916,0
+FEMB.US,D,20231004,000000,26.48,26.49,26.4,26.47,17769,0
+FEMB.US,D,20231005,000000,26.45,26.5,26.3205,26.37,13253,0
+FEMB.US,D,20231006,000000,26.26,26.4999,26.15,26.37,140174,0
+FEMB.US,D,20231009,000000,26.4,26.56,25.91,26.55,26027,0
+FEMB.US,D,20231010,000000,26.66,26.9,26.6313,26.87,45840,0
+FEMB.US,D,20231011,000000,26.92,27.19,26.9,26.96,21407,0
+FEMB.US,D,20231012,000000,26.98,27.1911,26.75,26.75,5306,0
+FEMB.US,D,20231013,000000,26.9,26.9294,26.73,26.76,10449,0
+FEMB.US,D,20231016,000000,26.9,26.975,26.765,26.94,26912,0
+FEMB.US,D,20231017,000000,26.98,26.981,26.64,26.83,24162,0
+FEMB.US,D,20231018,000000,26.8,26.87,26.52,26.57,14679,0
+FEMB.US,D,20231019,000000,26.63,26.7285,26.522,26.64,35046,0
+FEMB.US,D,20231020,000000,26.59,26.72,26.55,26.61,18200,0
+FEMB.US,D,20231023,000000,26.6,26.79,26.48,26.73,29085,0
+FEMB.US,D,20231024,000000,26.6,26.747,26.45,26.6,20444,0
+FEMB.US,D,20231025,000000,26.56,26.57,26.37,26.42,30917,0
+FEMB.US,D,20231026,000000,26.56,26.97,26.5,26.76,23791,0
+FEMB.US,D,20231027,000000,26.85,26.9793,26.71,26.72,11841,0
+FEMB.US,D,20231030,000000,26.9,26.97,26.62,26.95,7297,0
+FEMB.US,D,20231031,000000,26.82,26.9282,26.64,26.69,22696,0
+FEMB.US,D,20231101,000000,26.91,27.11,26.73,27.07,18086,0
+FEMB.US,D,20231102,000000,27.38,27.6302,26.86,26.86,28189,0
+FEMB.US,D,20231103,000000,27.855,27.97,27.5053,27.86,23610,0
+FEMB.US,D,20231106,000000,27.95,28.0499,27.6322,27.91,53839,0
+FEMB.US,D,20231107,000000,27.89,27.96,27.525,27.95,11643,0
+FEMB.US,D,20231108,000000,27.82,28.1399,27.49,28.07,12131,0
+FEMB.US,D,20231109,000000,27.87,27.98,27.47,27.98,13711,0
+FEMB.US,D,20231110,000000,27.66,27.8699,27.35,27.82,8147,0
+FEMB.US,D,20231113,000000,27.59,27.635,27.41,27.61,11323,0
+FEMB.US,D,20231114,000000,28.03,28.34,28.01,28.34,21617,0
+FEMB.US,D,20231115,000000,28.27,28.37,27.96,28.13,10371,0
+FEMB.US,D,20231116,000000,28.16,28.3999,27.8981,27.97,16569,0
+FEMB.US,D,20231117,000000,28.19,28.6,28.19,28.2,30868,0
+FEMB.US,D,20231120,000000,28.41,28.63,28.3,28.34,35583,0
+FEMB.US,D,20231121,000000,28.4,28.41,27.9401,28.01,83862,0
+FEMB.US,D,20231122,000000,28.26,29.38,28.0301,28.04,14919,0
+FEMB.US,D,20231124,000000,28.18,28.4,28,28.365,24994,0
+FEMB.US,D,20231127,000000,28.2,28.94,28.17,28.27,28309,0
+FEMB.US,D,20231128,000000,28.19,28.97,28.19,28.625,119345,0
+FEMB.US,D,20231129,000000,28.6,28.81,28.31,28.41,25135,0
+FEMB.US,D,20231130,000000,28.28,28.32,28.07,28.27,288224,0
+FEMB.US,D,20231201,000000,28.35,28.5499,27.8,28.34,150413,0
+FEMB.US,D,20231204,000000,28.2,28.57,28.12,28.2038,58476,0
+FEMB.US,D,20231205,000000,28.24,28.25,28.08,28.2,36502,0
+FEMB.US,D,20231206,000000,28.41,28.6,28.12,28.3201,104270,0
+FEMB.US,D,20231207,000000,28.45,28.63,28.2,28.425,18232,0
+FEMB.US,D,20231208,000000,28.36,28.54,28.1701,28.41,16768,0
+FEMB.US,D,20231211,000000,28.21,28.53,27.77,28.15,18626,0
+FEMB.US,D,20231212,000000,28.22,28.5199,28.09,28.19,46020,0
+FEMB.US,D,20231213,000000,28.19,28.67,28.12,28.6501,35990,0
+FEMB.US,D,20231214,000000,28.89,29.24,28.3001,29.03,15177,0
+FEMB.US,D,20231215,000000,28.94,29.36,28.82,28.86,40400,0
+FEMB.US,D,20231218,000000,28.91,28.91,28.665,28.8497,35135,0
+FEMB.US,D,20231219,000000,28.85,29.36,28.85,29.24,101104,0
+FEMB.US,D,20231220,000000,29.02,29.34,28.97,29.01,27643,0
+FEMB.US,D,20231221,000000,29.27,29.7632,29.073,29.16,23985,0
+FEMB.US,D,20231222,000000,28.8467,29.14,28.69,29.065,29088,0
+FEMB.US,D,20231226,000000,29.19,29.19,28.41,29.11,7248,0
+FEMB.US,D,20231227,000000,29.27,29.88,29.2269,29.43,12694,0
+FEMB.US,D,20231228,000000,29.34,29.46,28.8364,29.25,700090,0
+FEMB.US,D,20231229,000000,29.28,29.28,28.935,29.13,145251,0
+FEMB.US,D,20240102,000000,28.96,29.02,28.644,28.97,143456,0
+FEMB.US,D,20240103,000000,28.74,28.85,28.26,28.72,52652,0
+FEMB.US,D,20240104,000000,28.74,29.125,28.2601,28.69,55210,0
+FEMB.US,D,20240105,000000,28.74,28.9684,28.32,28.8451,150169,0
+FEMB.US,D,20240108,000000,28.92,29.29,28.65,29.01,37287,0
+FEMB.US,D,20240109,000000,28.84,29.035,28.5663,28.93,55178,0
+FEMB.US,D,20240110,000000,29.12,29.57,28.83,28.91,86998,0
+FEMB.US,D,20240111,000000,28.92,29.265,28.8,29.13,65150,0
+FEMB.US,D,20240112,000000,29.26,29.8427,29.06,29.19,80466,0
+FEMB.US,D,20240116,000000,28.95,29.256,28.5361,28.6,130280,0
+FEMB.US,D,20240117,000000,28.53,28.97,28.001,28.51,132095,0
+FEMB.US,D,20240118,000000,28.52,28.9319,28.345,28.6349,75423,0
+FEMB.US,D,20240119,000000,28.69,28.8,28.53,28.68,30423,0
+FEMB.US,D,20240122,000000,28.68,29.15,28.31,28.61,84609,0
+FEMB.US,D,20240123,000000,28.54,28.725,28.16,28.35,78199,0
+FEMB.US,D,20240124,000000,28.75,29.12,28.04,28.31,111309,0
+FEMB.US,D,20240125,000000,28.49,28.83,27.8601,28.53,81998,0
+FEMB.US,D,20240126,000000,28.59,28.59,27.91,28.47,122737,0
+FEMB.US,D,20240129,000000,28.46,29.11,28.155,28.41,57526,0
+FEMB.US,D,20240130,000000,28.49,28.695,28.429,28.51,23931,0
+FEMB.US,D,20240131,000000,28.73,28.7715,28.33,28.65,24858,0
+FEMB.US,D,20240201,000000,28.77,28.91,28.6485,28.88,31106,0
+FEMB.US,D,20240202,000000,28.63,29.05,27.89,28.59,69938,0
+FEMB.US,D,20240205,000000,28.39,28.762,28.2,28.32,52289,0
+FEMB.US,D,20240206,000000,28.41,29.03,27.9003,28.51,105053,0
+FEMB.US,D,20240207,000000,28.52,28.63,28.3774,28.5,53713,0
+FEMB.US,D,20240208,000000,28.45,29.324,28.26,28.35,51781,0
+FEMB.US,D,20240209,000000,28.47,29.013,28.1001,28.42,18517,0
+FEMB.US,D,20240212,000000,28.49,28.856,28.28,28.46,31999,0
+FEMB.US,D,20240213,000000,28.44,30.01,28.14,28.207,147971,0
+FEMB.US,D,20240214,000000,28.41,29.21,27.93,28.25,29804,0
+FEMB.US,D,20240215,000000,28.35,29.64,28.01,28.43,52310,0
+FEMB.US,D,20240216,000000,28.41,29.39,27.9701,28.51,34891,0
+FEMB.US,D,20240220,000000,28.47,28.89,28.3602,28.54,34880,0
+FEMB.US,D,20240221,000000,28.49,28.97,28.0048,28.4,54865,0
+FEMB.US,D,20240222,000000,28.38,28.675,28.1389,28.25,29690,0
+FEMB.US,D,20240223,000000,28.26,28.687,27.97,28.3,15479,0
+FEMB.US,D,20240226,000000,28.33,28.8636,27.99,28.22,46067,0
+FEMB.US,D,20240227,000000,28.19,28.985,28.03,28.33,13479,0
+FEMB.US,D,20240228,000000,28.3,28.5503,28.0301,28.19,12224,0
+FEMB.US,D,20240229,000000,28.35,28.6799,28.04,28.35,13605,0
+FEMB.US,D,20240301,000000,28.4,28.5,28.2605,28.44,23742,0
+FEMB.US,D,20240304,000000,28.46,28.72,28.1382,28.35,14092,0
+FEMB.US,D,20240305,000000,28.51,29.03,28.1574,28.53,41098,0
+FEMB.US,D,20240306,000000,28.66,28.9,28.4,28.61,35111,0
+FEMB.US,D,20240307,000000,28.56,28.77,28.05,28.67,79430,0
+FEMB.US,D,20240308,000000,28.67,29.75,28.05,28.65,111527,0
+FEMB.US,D,20240311,000000,28.79,30.0566,28.27,28.68,31858,0
+FEMB.US,D,20240312,000000,28.71,29.325,28.15,28.68,18137,0
+FEMB.US,D,20240313,000000,28.7,28.89,28.17,28.66,17263,0
+FEMB.US,D,20240314,000000,28.59,29.0544,28.2171,28.555,39797,0
+FEMB.US,D,20240315,000000,28.61,29.75,28.31,28.43,24409,0
+FEMB.US,D,20240318,000000,28.49,30.1115,28.17,28.37,33754,0
+FEMB.US,D,20240319,000000,28.36,28.36,28.2,28.26,105872,0
+FEMB.US,D,20240320,000000,28.39,28.56,28.3,28.52,19271,0
+FEMB.US,D,20240321,000000,28.51,28.51,28.23,28.32,13714,0
+FEMB.US,D,20240322,000000,28.4,28.4,28.04,28.23,30383,0
+FEMB.US,D,20240325,000000,28.31,28.31,28.1115,28.28,41618,0
+FEMB.US,D,20240326,000000,28.27,28.28,28.1012,28.19,17762,0
+FEMB.US,D,20240327,000000,28.32,28.32,28.13,28.28,13458,0
+FEMB.US,D,20240328,000000,28.45,28.45,28.06,28.17,20085,0
+FEMB.US,D,20240401,000000,28.25,28.27,27.9537,28.01,51525,0
+FEMB.US,D,20240402,000000,28.01,28.33,28.01,28.31,81176,0
+FEMB.US,D,20240403,000000,28.25,28.35,28.075,28.34,39632,0
+FEMB.US,D,20240404,000000,28.34,28.5099,28.16,28.4,24341,0
+FEMB.US,D,20240405,000000,28.48,28.48,28.21,28.41,16703,0
+FEMB.US,D,20240408,000000,28.41,28.42,28.16,28.4,107761,0
+FEMB.US,D,20240409,000000,28.38,28.54,28.2775,28.5,27136,0
+FEMB.US,D,20240410,000000,28.44,28.44,27.94,28.15,73135,0
+FEMB.US,D,20240411,000000,28.39,28.39,27.57,28.08,103363,0
+FEMB.US,D,20240412,000000,28.07,28.07,27.51,27.75,11404,0
+FEMB.US,D,20240415,000000,27.85,27.85,27.39,27.64,34719,0
+FEMB.US,D,20240416,000000,27.72,27.72,27.06,27.16,56383,0
+FEMB.US,D,20240417,000000,27.24,27.4,27.18,27.33,25847,0
+FEMB.US,D,20240418,000000,27.34,27.34,27.11,27.26,110438,0
+FEMB.US,D,20240419,000000,27.29,27.35,27.125,27.21,144876,0
+FEMB.US,D,20240422,000000,27.18,27.4199,27.18,27.32,40540,0
+FEMB.US,D,20240423,000000,27.19,27.37,27.0524,27.37,32956,0
+FEMB.US,D,20240424,000000,27.29,27.29,26.9983,27.13,275840,0
+FEMB.US,D,20240425,000000,27.06,27.25,26.995,27.11,37420,0
+FEMB.US,D,20240426,000000,27.22,27.28,27.04,27.21,77089,0
+FEMB.US,D,20240429,000000,27.29,27.4,27.2,27.39,170611,0
+FEMB.US,D,20240430,000000,27.33,27.3899,26.99,27.13,51012,0
+FEMB.US,D,20240501,000000,27.21,27.39,27.17,27.29,106154,0
+FEMB.US,D,20240502,000000,27.39,27.58,27.32,27.53,50939,0
+FEMB.US,D,20240503,000000,27.75,27.785,27.5902,27.75,36381,0
+FEMB.US,D,20240506,000000,27.75,27.7733,27.615,27.68,21251,0
+FEMB.US,D,20240507,000000,27.73,27.9061,27.69,27.88,8969,0
+FEMB.US,D,20240508,000000,27.71,27.8299,27.61,27.81,121197,0
+FEMB.US,D,20240509,000000,27.76,27.88,27.75,27.79,21103,0
+FEMB.US,D,20240510,000000,27.79,27.81,27.6401,27.77,18431,0
+FEMB.US,D,20240513,000000,27.79,27.9,27.74,27.77,18080,0
+FEMB.US,D,20240514,000000,27.88,27.95,27.848,27.88,11813,0
+FEMB.US,D,20240515,000000,28,28.19,27.87,28.18,17082,0
+FEMB.US,D,20240516,000000,28.19,28.21,27.96,28.2,16279,0
+FEMB.US,D,20240517,000000,28.23,28.33,28.13,28.29,14080,0
+FEMB.US,D,20240520,000000,28.25,28.27,28.045,28.22,15104,0
+FEMB.US,D,20240521,000000,28.12,28.19,27.96,28.12,17867,0
+FEMB.US,D,20240522,000000,28.07,28.07,27.8518,27.94,15529,0
+FEMB.US,D,20240523,000000,27.9,27.9699,27.71,27.78,8855,0
+FEMB.US,D,20240524,000000,27.86,27.94,27.8,27.92,15173,0
+FEMB.US,D,20240528,000000,28.02,28.02,27.7918,27.91,9690,0
+FEMB.US,D,20240529,000000,27.79,27.79,27.57,27.62,9888,0
+FEMB.US,D,20240530,000000,27.66,27.69,27.5563,27.58,7900,0
+FEMB.US,D,20240531,000000,27.69,27.78,27.41,27.53,23636,0
+FEMB.US,D,20240603,000000,27.61,27.79,27.37,27.56,40634,0
+FEMB.US,D,20240604,000000,27.33,27.48,27.33,27.405,25690,0
+FEMB.US,D,20240605,000000,27.45,27.45,27.287,27.38,15968,0
+FEMB.US,D,20240606,000000,27.38,28.1546,27.38,27.42,26521,0
+FEMB.US,D,20240607,000000,27.42,27.42,27.05,27.24,26456,0
+FEMB.US,D,20240610,000000,27.34,27.34,27.13,27.2,12006,0
+FEMB.US,D,20240611,000000,27.28,27.28,27.12,27.2,16477,0
+FEMB.US,D,20240612,000000,27.25,27.37,27.21,27.27,53709,0
+FEMB.US,D,20240613,000000,27.31,27.31,27.03,27.03,16838,0
+FEMB.US,D,20240614,000000,27.07,27.07,26.93,27.03,15012,0
+FEMB.US,D,20240617,000000,26.97,27.16,26.86,26.98,80647,0
+FEMB.US,D,20240618,000000,26.99,27.27,26.99,27.27,34787,0
+FEMB.US,D,20240620,000000,27.23,27.23,26.99,27.02,314565,0
+FEMB.US,D,20240621,000000,27.13,27.31,27.13,27.31,45506,0
+FEMB.US,D,20240624,000000,27.3,27.4799,27.2601,27.46,19972,0
+FEMB.US,D,20240625,000000,28.799,28.799,27.28,27.46,50831,0
+FEMB.US,D,20240626,000000,27.13,27.36,27.13,27.33,33418,0
+FEMB.US,D,20240627,000000,28.18,28.18,26.772,27.15,995106,0
+FEMB.US,D,20240628,000000,27.39,27.39,26.95,27.17,223730,0
+FEMB.US,D,20240701,000000,27.12,27.12,26.8131,26.93,97967,0
+FEMB.US,D,20240702,000000,28.18,28.18,26.84,26.93,101291,0
+FEMB.US,D,20240703,000000,26.96,27.17,26.94,27.12,19813,0
+FEMB.US,D,20240705,000000,27.33,27.73,27.07,27.33,72332,0
+FEMB.US,D,20240708,000000,27.42,27.52,27.32,27.52,242096,0
+FEMB.US,D,20240709,000000,27.52,27.93,27.35,27.55,180011,0
+FEMB.US,D,20240710,000000,27.8,27.8,27.52,27.65,106199,0
+FEMB.US,D,20240711,000000,27.83,27.84,27.68,27.71,69025,0
+FEMB.US,D,20240712,000000,27.84,27.99,27.7418,27.96,91951,0
+FEMB.US,D,20240715,000000,28.09,28.09,27.74,27.81,95601,0
+FEMB.US,D,20240716,000000,27.88,27.92,27.7101,27.82,62463,0
+FEMB.US,D,20240717,000000,27.84,27.8789,27.6501,27.87,37557,0
+FEMB.US,D,20240718,000000,27.87,27.87,27.49,27.63,54927,0
+FEMB.US,D,20240719,000000,27.63,27.6444,27.41,27.55,64458,0
+FEMB.US,D,20240722,000000,27.71,27.71,27.5,27.64,23767,0
+FEMB.US,D,20240723,000000,27.59,27.59,27.3001,27.43,28781,0
+FEMB.US,D,20240724,000000,27.4,27.4999,27.17,27.43,55267,0
+FEMB.US,D,20240725,000000,27.4,27.45,27.2,27.29,23584,0
+FEMB.US,D,20240726,000000,27.3,27.5989,27.3,27.41,88852,0
+FEMB.US,D,20240729,000000,27.57,27.57,27.221,27.32,55905,0
+FEMB.US,D,20240730,000000,27.32,28.14,27.3009,27.37,41297,0
+FEMB.US,D,20240731,000000,27.48,27.625,27.48,27.56,38250,0
+FEMB.US,D,20240801,000000,27.56,27.74,27.342,27.46,119032,0
+FEMB.US,D,20240802,000000,27.4,27.9199,27.4,27.71,26751,0
+FEMB.US,D,20240805,000000,27.68,27.68,27.4,27.6,44272,0
+FEMB.US,D,20240806,000000,27.54,27.86,27.5101,27.8,22812,0
+FEMB.US,D,20240807,000000,28.18,28.18,27.58,27.73,24109,0
+FEMB.US,D,20240808,000000,27.7,28.06,27.63,27.95,27668,0
+FEMB.US,D,20240809,000000,27.94,28.195,27.845,28.02,78135,0
+FEMB.US,D,20240812,000000,28.02,28.12,27.8917,27.96,15092,0
+FEMB.US,D,20240813,000000,28.02,28.38,28.02,28.38,15223,0
+FEMB.US,D,20240814,000000,28.38,28.546,28.2001,28.51,17764,0
+FEMB.US,D,20240815,000000,28.59,28.59,28.22,28.39,49621,0
+FEMB.US,D,20240816,000000,28.53,28.73,28.24,28.33,147693,0
+FEMB.US,D,20240819,000000,28.5,28.63,28.41,28.61,432676,0
+FEMB.US,D,20240820,000000,28.67,28.67,28.44,28.62,26807,0
+FEMB.US,D,20240821,000000,28.53,28.53,28.36,28.47,173446,0
+FEMB.US,D,20240822,000000,28.37,28.37,28.1,28.21,47190,0
+FEMB.US,D,20240823,000000,28.39,28.69,28.3057,28.65,135565,0
+FEMB.US,D,20240826,000000,28.55,28.62,28.4303,28.57,141005,0
+FEMB.US,D,20240827,000000,28.57,28.62,28.4339,28.53,35009,0
+FEMB.US,D,20240828,000000,28.52,28.5299,28.26,28.38,27416,0
+FEMB.US,D,20240829,000000,28.37,28.39,28.2241,28.31,32770,0
+FEMB.US,D,20240830,000000,28.4,28.4,28.13,28.19,31451,0
+FEMB.US,D,20240903,000000,28.22,28.2899,28,28.01,98057,0
+FEMB.US,D,20240904,000000,28.2,28.25,28.11,28.23,19606,0
+FEMB.US,D,20240905,000000,28.3,28.42,28.18,28.42,23176,0
+FEMB.US,D,20240906,000000,28.42,28.43,28.1901,28.35,62244,0
+FEMB.US,D,20240909,000000,28.48,28.48,28.27,28.29,21713,0
+FEMB.US,D,20240910,000000,28.39,28.39,28.1111,28.18,29036,0
+FEMB.US,D,20240911,000000,28.19,28.39,28.17,28.31,24378,0
+FEMB.US,D,20240912,000000,28.31,28.53,28.31,28.51,46906,0
+FEMB.US,D,20240913,000000,28.61,28.64,28.4405,28.55,67490,0
+FEMB.US,D,20240916,000000,28.68,28.83,28.66,28.71,61061,0
+FEMB.US,D,20240917,000000,28.71,28.87,28.71,28.81,20417,0
+FEMB.US,D,20240918,000000,28.85,29.0399,28.8,28.89,33755,0
+FEMB.US,D,20240919,000000,28.94,29.08,28.9026,29,56312,0
+FEMB.US,D,20240920,000000,28.98,29.0789,28.887,28.96,26566,0
+FEMB.US,D,20240923,000000,29.02,29.02,28.83,28.9,31068,0
+FEMB.US,D,20240924,000000,28.99,29.22,28.99,29.15,46343,0
+FEMB.US,D,20240925,000000,29.16,29.35,28.8901,28.98,40105,0
+FEMB.US,D,20240926,000000,28.99,29.22,28.96,29.22,35389,0
+FEMB.US,D,20240927,000000,29.21,29.21,28.95,29.08,63371,0
+FEMB.US,D,20240930,000000,29.06,29.0999,28.88,28.98,35836,0
+FEMB.US,D,20241001,000000,28.98,29.0091,28.797,28.91,35960,0
+FEMB.US,D,20241002,000000,28.85,28.88,28.7,28.84,29608,0
+FEMB.US,D,20241003,000000,28.82,28.82,28.27,28.53,342273,0
+FEMB.US,D,20241004,000000,28.5,28.5899,28.24,28.41,48189,0
+FEMB.US,D,20241007,000000,28.47,28.5,28.095,28.15,77853,0
+FEMB.US,D,20241008,000000,28.4,28.42,28.0426,28.28,146772,0
+FEMB.US,D,20241009,000000,28.28,28.3583,27.935,28.15,127277,0
+FEMB.US,D,20241010,000000,28.19,28.26,27.9448,28.19,47165,0
+FEMB.US,D,20241011,000000,28.31,28.31,28,28.21,35732,0
+FEMB.US,D,20241014,000000,28.19,28.2,28.0041,28.15,23660,0
+FEMB.US,D,20241015,000000,28.17,28.17,27.81,28.05,44884,0
+FEMB.US,D,20241016,000000,28.09,28.09,27.9,27.97,105802,0
+FEMB.US,D,20241017,000000,27.94,27.99,27.7767,27.95,57273,0
+FEMB.US,D,20241018,000000,28.07,28.07,27.86,27.99,34000,0
+FEMB.US,D,20241021,000000,27.99,27.99,27.72,27.82,51630,0
+FEMB.US,D,20241022,000000,27.72,27.8,27.61,27.71,34438,0
+FEMB.US,D,20241023,000000,27.73,27.73,27.2606,27.45,299245,0
+FEMB.US,D,20241024,000000,27.5,27.69,27.26,27.64,100748,0
+FEMB.US,D,20241025,000000,27.64,27.6474,27.332,27.5,51199,0
+FEMB.US,D,20241028,000000,27.66,27.66,27.253,27.47,65549,0
+FEMB.US,D,20241029,000000,27.47,27.47,27.23,27.36,89206,0
+FEMB.US,D,20241030,000000,27.38,27.438,27.17,27.31,119504,0
+FEMB.US,D,20241031,000000,27.32,27.43,27.176,27.36,57702,0
+FEMB.US,D,20241101,000000,27.26,27.31,26.86,27.22,135742,0
+FEMB.US,D,20241104,000000,27.33,27.4,27.13,27.38,31177,0
+FEMB.US,D,20241105,000000,27.38,27.48,27.16,27.45,51575,0
+FEMB.US,D,20241106,000000,27.46,27.5,26.92,27.12,67361,0
+FEMB.US,D,20241107,000000,27.12,27.67,27.12,27.65,118567,0
+FEMB.US,D,20241108,000000,27.6,27.6,27.125,27.35,59036,0
+FEMB.US,D,20241111,000000,27.3,27.3,26.96,27.19,26572,0
+FEMB.US,D,20241112,000000,27.18,27.18,26.69,27.02,66576,0
+FEMB.US,D,20241113,000000,27,27,26.64,26.98,29955,0
+FEMB.US,D,20241114,000000,26.98,26.98,26.72,26.91,44042,0
+FEMB.US,D,20241115,000000,26.89,26.9599,26.69,26.94,42701,0
+FEMB.US,D,20241118,000000,26.94,27.3,26.91,27.14,57666,0
+FEMB.US,D,20241119,000000,27.07,27.12,26.7901,27.1,21956,0
+FEMB.US,D,20241120,000000,27.09,27.11,26.9029,27.07,32155,0
+FEMB.US,D,20241121,000000,26.95,27.02,26.7227,26.93,48174,0
+FEMB.US,D,20241122,000000,26.93,26.93,26.6198,26.89,34643,0
+FEMB.US,D,20241125,000000,26.88,27.14,26.88,27.05,52121,0
+FEMB.US,D,20241126,000000,27.03,27.152,26.82,27.04,23765,0
+FEMB.US,D,20241127,000000,27.08,27.23,26.92,26.99,27188,0
+FEMB.US,D,20241129,000000,26.98,27.1499,26.8938,27.09,14078,0
+FEMB.US,D,20241202,000000,27.06,27.06,26.79,26.98,29995,0
+FEMB.US,D,20241203,000000,26.98,27.0578,26.78,26.95,20858,0
+FEMB.US,D,20241204,000000,26.92,27.1,26.6332,26.95,58716,0
+FEMB.US,D,20241205,000000,26.95,27.09,26.73,26.79,35145,0
+FEMB.US,D,20241206,000000,26.95,27.03,26.7,27,85821,0
+FEMB.US,D,20241209,000000,27.09,27.1399,26.805,26.95,45669,0
+FEMB.US,D,20241210,000000,26.99,27.1398,26.8667,27.09,37632,0
+FEMB.US,D,20241211,000000,26.96,27.14,26.8501,27.11,24339,0
+FEMB.US,D,20241212,000000,27.1,27.1,26.85,27.05,18824,0
+FEMB.US,D,20241213,000000,27.02,27.02,26.67,26.81,73228,0
+FEMB.US,D,20241216,000000,26.83,27.1999,26.52,26.74,79682,0
+FEMB.US,D,20241217,000000,26.48,26.61,26.33,26.51,63045,0
+FEMB.US,D,20241218,000000,26.76,26.76,26.01,26.22,41542,0
+FEMB.US,D,20241219,000000,26.33,26.339774,26.0727,26.2,38947,0
+FEMB.US,D,20241220,000000,26.3,26.45,26.1635,26.36,26759,0
+FEMB.US,D,20241223,000000,26.42,26.44,26.13,26.22,56291,0
+FEMB.US,D,20241224,000000,26.24,26.38,26.0815,26.37,62288,0
+FEMB.US,D,20241226,000000,26.41,26.41,26.08,26.34,28314,0
+FEMB.US,D,20241227,000000,26.3,26.3499,26.19,26.27,25544,0
+FEMB.US,D,20241230,000000,26.24,26.26,25.6,26.26,848677,0
+FEMB.US,D,20241231,000000,26.25,26.25,25.91,25.98,576105,0
+FEMB.US,D,20250102,000000,26.1,26.24,25.9417,26.21,38133,0
+FEMB.US,D,20250103,000000,26.2,26.2133,26.01,26.1,52040,0
+FEMB.US,D,20250106,000000,26.17,26.36,26.14,26.265,36543,0
+FEMB.US,D,20250107,000000,26.31,26.31,26.07,26.19,112544,0
+FEMB.US,D,20250108,000000,26.19,26.2606,25.9901,26.26,110110,0
+FEMB.US,D,20250110,000000,26.26,26.26,25.91,26.05,145281,0
+FEMB.US,D,20250113,000000,25.91,26.03,25.7944,25.88,34470,0
+FEMB.US,D,20250114,000000,25.94,26.11,25.94,26.06,21062,0
+FEMB.US,D,20250115,000000,26.21,26.22,25.9701,26.09,24115,0
+FEMB.US,D,20250116,000000,26.14,26.19,25.877,26.12,19353,0
+FEMB.US,D,20250117,000000,26.1,26.22,25.86,26.15,19380,0
+FEMB.US,D,20250121,000000,26.32,26.46,26.2201,26.43,37132,0
+FEMB.US,D,20250122,000000,26.4,26.5099,26.25,26.47,22047,0
+FEMB.US,D,20250123,000000,26.47,26.55,26.35,26.5,28286,0
+FEMB.US,D,20250124,000000,26.69,26.8033,26.6045,26.75,62758,0
+FEMB.US,D,20250127,000000,26.79,26.79,26.4617,26.65,55762,0
+FEMB.US,D,20250128,000000,26.57,26.6321,26.46,26.63,63910,0
+FEMB.US,D,20250129,000000,26.7,26.7,26.52,26.67,23922,0
+FEMB.US,D,20250130,000000,26.82,26.85,26.652,26.79,12941,0
+FEMB.US,D,20250131,000000,26.85,26.85,26.3388,26.59,34223,0
+FEMB.US,D,20250203,000000,26.49,26.51,26.3204,26.43,22005,0
+FEMB.US,D,20250204,000000,26.62,26.7781,26.5407,26.74,32102,0
+FEMB.US,D,20250205,000000,26.77,26.93,26.645,26.82,66037,0
+FEMB.US,D,20250206,000000,26.89,26.8995,26.6701,26.89,36405,0
+FEMB.US,D,20250207,000000,26.85,26.9599,26.595,26.72,113193,0
+FEMB.US,D,20250210,000000,26.74,26.8124,26.5901,26.63,25658,0
+FEMB.US,D,20250211,000000,26.71,26.7432,26.55,26.68,17899,0
+FEMB.US,D,20250212,000000,26.68,26.7599,26.44,26.74,14394,0
+FEMB.US,D,20250213,000000,26.77,26.88,26.711,26.73,9774,0
+FEMB.US,D,20250214,000000,26.99,27.0399,26.7301,27.02,17711,0
+FEMB.US,D,20250218,000000,27.02,27.09,26.7801,27.06,13156,0
+FEMB.US,D,20250219,000000,26.91,27,26.62,26.98,24474,0
+FEMB.US,D,20250220,000000,27.08,27.16,26.9401,27.16,6034,0
+FEMB.US,D,20250221,000000,27.15,27.15,26.9001,27.01,7193,0
+FEMB.US,D,20250224,000000,27.18,27.18,26.8049,26.99,24577,0
+FEMB.US,D,20250225,000000,27.03,27.1,26.84,27.01,16290,0
+FEMB.US,D,20250226,000000,27.01,27.03,26.8349,27.01,8111,0
+FEMB.US,D,20250227,000000,27,27,26.68,26.82,16170,0
+FEMB.US,D,20250228,000000,26.82,26.82,26.55,26.67,10451,0
+FEMB.US,D,20250303,000000,26.73,26.85,26.67,26.78,8363,0
+FEMB.US,D,20250304,000000,26.79,26.9,26.6101,26.9,10807,0
+FEMB.US,D,20250305,000000,26.96,27.2199,26.816,27.19,32161,0
+FEMB.US,D,20250306,000000,27.16,27.29,27.0007,27.21,18377,0
+FEMB.US,D,20250307,000000,27.22,27.28,27.01,27.28,18526,0
+FEMB.US,D,20250310,000000,27.1145,27.27,27.0114,27.085,10564,0
+FEMB.US,D,20250311,000000,27.1,27.3499,26.98,27.32,25837,0
+FEMB.US,D,20250312,000000,27.5,27.5,27.02,27.23,142692,0
+FEMB.US,D,20250313,000000,27.25,27.25,27.01,27.22,12703,0
+FEMB.US,D,20250314,000000,27.36,27.37,27.0463,27.33,19496,0
+FEMB.US,D,20250317,000000,27.44,27.5043,27.3049,27.49,7163,0
+FEMB.US,D,20250318,000000,27.42,27.46,27.1595,27.35,7690,0
+FEMB.US,D,20250319,000000,27.37,27.43,27.04,27.36,19586,0
+FEMB.US,D,20250320,000000,27.31,27.3299,27.092,27.32,10021,0
+FEMB.US,D,20250321,000000,27.45,27.45,27.0501,27.14,98419,0
+FEMB.US,D,20250324,000000,27.09,27.2399,26.8901,27.15,57044,0
+FEMB.US,D,20250325,000000,27.22,27.25,27.1596,27.18,20694,0
+FEMB.US,D,20250326,000000,27.3,27.3,26.94,27.07,75781,0
+FEMB.US,D,20250327,000000,26.87,27.01,26.71,26.94,25640,0
+FEMB.US,D,20250328,000000,26.95,26.95,26.69,26.78,13763,0
+FEMB.US,D,20250331,000000,26.71,26.89,26.7,26.89,17154,0
+FEMB.US,D,20250401,000000,26.9,26.97,26.77,26.95,12862,0
+FEMB.US,D,20250402,000000,27.02,27.02,26.8,26.91,44835,0
+FEMB.US,D,20250403,000000,27.07,27.25,27.005,27.18,36155,0
+FEMB.US,D,20250404,000000,26.72,26.93,26.3963,26.43,101101,0
+FEMB.US,D,20250407,000000,26.43,26.49,25.66,26.01,326807,0
+FEMB.US,D,20250408,000000,26.13,26.95,25.8617,26.48,70935,0
+FEMB.US,D,20250409,000000,26.27,26.97,25.66,26.16,41285,0
+FEMB.US,D,20250410,000000,26.4,26.8814,26.2372,26.6,22610,0
+FEMB.US,D,20250411,000000,26.75,27.17,26.7475,27.07,22415,0
+FEMB.US,D,20250414,000000,27.06,27.1982,26.4801,27.1,14471,0
+FEMB.US,D,20250415,000000,27.1,27.2061,26.5545,27.09,24028,0
+FEMB.US,D,20250416,000000,27.09,27.2,26.806999,27.17,33296,0
+FEMB.US,D,20250417,000000,27.19,27.2,26.802,27.2,30470,0
+FEMB.US,D,20250421,000000,27.2,27.59,26.88,27.01,42517,0
+FEMB.US,D,20250422,000000,27.18,27.375,27.0074,27.05,13329,0
+FEMB.US,D,20250423,000000,27.22,27.56,26.970084,27.28,117184,0
+FEMB.US,D,20250424,000000,27.38,27.59,27.3158,27.53,39944,0
+FEMB.US,D,20250425,000000,27.52,27.58,27.38,27.58,141195,0
+FEMB.US,D,20250428,000000,27.58,27.67,27.51,27.67,27473,0
+FEMB.US,D,20250429,000000,27.67,27.81,27.51,27.75,97772,0
+FEMB.US,D,20250430,000000,27.82,27.83,27.5,27.76,133875,0
+FEMB.US,D,20250501,000000,27.73,27.84,27.55,27.77,149061,0
+FEMB.US,D,20250502,000000,27.7,27.9799,27.5744,27.86,13416,0
+FEMB.US,D,20250505,000000,27.86,28.0278,27.6,27.85,34460,0
+FEMB.US,D,20250506,000000,27.81,27.948,27.55,27.92,36278,0
+FEMB.US,D,20250507,000000,27.94,27.94,27.58,27.84,16252,0
+FEMB.US,D,20250508,000000,27.89,27.89,27.55,27.74,97904,0
+FEMB.US,D,20250509,000000,27.79,28.01,27.6,27.86,37035,0
+FEMB.US,D,20250512,000000,27.7,27.95,27.5,27.71,26861,0
+FEMB.US,D,20250513,000000,27.62,27.8,27.535,27.76,13953,0
+FEMB.US,D,20250514,000000,27.73,27.86,27.42,27.53,12808,0
+FEMB.US,D,20250515,000000,27.7,27.8,27.47,27.8,13407,0
+FEMB.US,D,20250516,000000,27.87,27.92,27.3952,27.73,11566,0
+FEMB.US,D,20250519,000000,27.76,28.02,27.715,27.97,10422,0
+FEMB.US,D,20250520,000000,27.96,28.03,27.79,28,10703,0
+FEMB.US,D,20250521,000000,27.94,28,27.775,27.9,168527,0
+FEMB.US,D,20250522,000000,27.82,27.87,27.56,27.85,45306,0
+FEMB.US,D,20250523,000000,27.98,28.17,27.97,28.13,47626,0
+FEMB.US,D,20250527,000000,28.2,28.2,27.78,28.12,62967,0
+FEMB.US,D,20250528,000000,28.08,28.09,27.8702,28.08,13194,0
+FEMB.US,D,20250529,000000,28,28.2299,28,28.22,28702,0
+FEMB.US,D,20250530,000000,28.1,28.12,27.76,28.08,18792,0
+FEMB.US,D,20250602,000000,28.11,28.2068,27.8905,28.1,173044,0
+FEMB.US,D,20250603,000000,28.03,28.38,27.89,28.15,23617,0
+FEMB.US,D,20250604,000000,28.18,28.3399,27.99,28.29,15416,0
+FEMB.US,D,20250605,000000,28.33,28.39,28.15,28.29,14026,0
+FEMB.US,D,20250606,000000,28.33,28.33,28.0502,28.27,7196,0
+FEMB.US,D,20250609,000000,28.34,28.37,28.05,28.33,13246,0
+FEMB.US,D,20250610,000000,28.29,28.3688,28.0634,28.2,14200,0
+FEMB.US,D,20250611,000000,28.23,28.4,28.08,28.35,38283,0
+FEMB.US,D,20250612,000000,28.37,28.5199,28.16,28.47,20005,0
+FEMB.US,D,20250613,000000,28.19,28.38,28.05,28.36,16290,0
+FEMB.US,D,20250616,000000,28.35,28.5199,28.2525,28.45,15112,0
+FEMB.US,D,20250617,000000,28.49,28.49,28.2,28.4,24272,0
+FEMB.US,D,20250618,000000,28.28,28.4289,28.2,28.25,25179,0
+FEMB.US,D,20250620,000000,28.22,28.497,28.2,28.395,26850,0
+FEMB.US,D,20250623,000000,28.25,28.4852,28,28.17,21638,0
+FEMB.US,D,20250624,000000,28.45,28.63,28.3448,28.6,19260,0
+FEMB.US,D,20250625,000000,28.58,28.72,28.4337,28.67,25961,0
+FEMB.US,D,20250626,000000,28.64,28.76,28.51,28.69,11069,0
+FEMB.US,D,20250627,000000,28.79,28.79,28.5019,28.69,1423321,0
+FEMB.US,D,20250630,000000,28.74,28.95,28.74,28.88,210340,0
+FEMB.US,D,20250701,000000,29.05,29.05,28.8801,28.96,107668,0
+FEMB.US,D,20250702,000000,28.97,29.13,28.8714,29.09,50218,0
+FEMB.US,D,20250703,000000,29.13,29.28,29.09,29.28,29285,0
+FEMB.US,D,20250707,000000,29.16,29.16,28.62,28.74,365478,0
+FEMB.US,D,20250708,000000,28.81,28.946,28.64,28.88,234361,0
+FEMB.US,D,20250709,000000,28.9,28.93,28.795,28.9,104410,0
+FEMB.US,D,20250710,000000,28.87,28.9103,28.42,28.84,77850,0
+FEMB.US,D,20250711,000000,28.98,29.8356,28.4514,28.85,38916,0
+FEMB.US,D,20250714,000000,28.79,28.86,28.5805,28.72,55041,0
+FEMB.US,D,20250715,000000,28.79,28.8359,28.53,28.69,42585,0
+FEMB.US,D,20250716,000000,28.93,29.2,28.4801,28.79,104530,0
+FEMB.US,D,20250717,000000,28.72,28.8,28.41,28.74,69582,0
+FEMB.US,D,20250718,000000,28.79,28.8893,28.68,28.8,28730,0
+FEMB.US,D,20250721,000000,28.82,28.96,28.51,28.92,20690,0
+FEMB.US,D,20250722,000000,29.03,29.03,28.38,28.78,36543,0
+FEMB.US,D,20250723,000000,28.9,28.92,28.4741,28.7016,38670,0
+FEMB.US,D,20250724,000000,28.85,28.94,28.5619,28.85,19409,0
+FEMB.US,D,20250725,000000,28.76,28.76,28.4926,28.685,35273,0
+FEMB.US,D,20250728,000000,28.88,28.88,28.4,28.465,33845,0
+FEMB.US,D,20250729,000000,28.45,28.5499,28.38,28.47,22461,0
+FEMB.US,D,20250730,000000,28.35,28.56,28.25,28.3,144351,0
+FEMB.US,D,20250731,000000,28.58,28.58,28.18,28.3102,52432,0
+FEMB.US,D,20250801,000000,28.45,29.01,28.29,28.42,24872,0
+FEMB.US,D,20250804,000000,28.69,28.7194,28.4262,28.66,153710,0
+FEMB.US,D,20250805,000000,28.61,28.8,28.5001,28.74,44554,0
+FEMB.US,D,20250806,000000,28.67,28.97,28.6631,28.87,20722,0
+FEMB.US,D,20250807,000000,28.87,29.25,28.7697,29.03,21553,0
+FEMB.US,D,20250808,000000,28.95,29.09,28.95,29.03,17516,0
+FEMB.US,D,20250811,000000,28.89,29.05,28.7801,28.97,41742,0
+FEMB.US,D,20250812,000000,28.97,29.2164,28.92,29.07,33996,0
+FEMB.US,D,20250813,000000,29.09,29.4,29.09,29.255,32683,0
+FEMB.US,D,20250814,000000,29.22,29.23,28.9484,29.02,26683,0
+FEMB.US,D,20250815,000000,29.42,29.42,28.99,29.21,23512,0
+FEMB.US,D,20250818,000000,29.29,29.29,29.03,29.1,92555,0
+FEMB.US,D,20250819,000000,29.3,29.3,28.87,29.04,54674,0
+FEMB.US,D,20250820,000000,29.11,29.11,28.87,29.03,47631,0
+FEMB.US,D,20250821,000000,28.93,28.98,28.72,28.86,32128,0
+FEMB.US,D,20250822,000000,28.9,29.2056,28.77,29.14,77502,0
+FEMB.US,D,20250825,000000,29.32,29.32,28.8757,29,54990,0
+FEMB.US,D,20250826,000000,29.14,29.14,28.76,29.01,33424,0
+FEMB.US,D,20250827,000000,28.93,29.0485,28.71,29.03,18512,0
+FEMB.US,D,20250828,000000,28.97,29.1395,28.8701,29.09,19416,0
+FEMB.US,D,20250829,000000,29.08,29.12,28.8433,29.08,15444,0
+FEMB.US,D,20250902,000000,29.01,29.01,28.7418,28.865,364476,0
+FEMB.US,D,20250903,000000,28.86,29.01,28.78,28.875,43574,0
+FEMB.US,D,20250904,000000,28.89,28.9799,28.8005,28.94,47171,0
+FEMB.US,D,20250905,000000,29.11,29.23,29,29.15,23364,0
+FEMB.US,D,20250908,000000,29.17,29.31,29.13,29.24,33527,0
+FEMB.US,D,20250909,000000,29.25,29.5,29.08,29.23,95880,0
+FEMB.US,D,20250910,000000,29.23,29.34,29.0401,29.3,54436,0
+FEMB.US,D,20250911,000000,29.37,29.5,29.1962,29.47,39015,0
+FEMB.US,D,20250912,000000,29.46,29.4884,29.285,29.35,133288,0
+FEMB.US,D,20250915,000000,29.53,29.7087,29.4501,29.62,27219,0
+FEMB.US,D,20250916,000000,29.64,29.8199,29.558,29.7387,26507,0
+FEMB.US,D,20250917,000000,29.81,30,29.56,29.76,57984,0
+FEMB.US,D,20250918,000000,29.6,29.74,29.57,29.66,42124,0
+FEMB.US,D,20250919,000000,29.63,29.69,29.56,29.615,37108,0
+FEMB.US,D,20250922,000000,29.69,29.79,29.5325,29.76,25118,0
+FEMB.US,D,20250923,000000,29.8,29.81,29.5401,29.79,75063,0
+FEMB.US,D,20250924,000000,29.77,29.77,29.515,29.58,33330,0
+FEMB.US,D,20250925,000000,29.35,29.35,29.1206,29.22,285107,0
+FEMB.US,D,20250926,000000,29.28,29.3491,29.1,29.27,99755,0
+FEMB.US,D,20250929,000000,29.35,29.4288,29.2,29.32,69960,0
+FEMB.US,D,20250930,000000,29.3,29.42,29.1716,29.34,53167,0
+FEMB.US,D,20251001,000000,29.42,29.5181,29.3355,29.44,46393,0
+FEMB.US,D,20251002,000000,29.51,29.51,29.2024,29.4,64547,0
+FEMB.US,D,20251003,000000,29.5,29.51,29.25,29.44,33521,0
+FEMB.US,D,20251006,000000,29.45,29.51,29.365,29.44,36462,0
+FEMB.US,D,20251007,000000,29.44,29.44,29.2,29.22,616572,0
+FEMB.US,D,20251008,000000,29.29,29.44,29.21,29.41,337118,0
+FEMB.US,D,20251009,000000,29.47,29.47,29.2,29.32,107751,0
+FEMB.US,D,20251010,000000,29.35,29.395,29.0335,29.15,180479,0
+FEMB.US,D,20251013,000000,29.28,29.28,29.12,29.14,38620,0
+FEMB.US,D,20251014,000000,29.19,29.2899,28.96,29.2,52099,0
+FEMB.US,D,20251015,000000,29.25,29.44,29.25,29.36,40047,0
+FEMB.US,D,20251016,000000,29.44,29.5099,29.24,29.46,94184,0
+FEMB.US,D,20251017,000000,29.41,29.5592,29.29,29.48,46715,0
+FEMB.US,D,20251020,000000,29.55,29.6,29.42,29.54,57550,0
+FEMB.US,D,20251021,000000,29.42,29.45,29.13,29.28,66637,0
+FEMB.US,D,20251022,000000,29.25,29.3583,29.13,29.31,20342,0
+FEMB.US,D,20251023,000000,29.31,29.37,29.13,29.3,112664,0
+FEMB.US,D,20251024,000000,29.35,29.4,29.25,29.39,52862,0
+FEMB.US,D,20251027,000000,29.61,29.61,29.3,29.42,57023,0
+FEMB.US,D,20251028,000000,29.42,29.5399,29.3201,29.44,23078,0
+FEMB.US,D,20251029,000000,29.46,29.5686,29.24,29.4,425517,0
+FEMB.US,D,20251030,000000,29.35,29.4,29.16,29.33,149633,0
+FEMB.US,D,20251031,000000,29.35,29.35,29.12,29.33,196475,0
+FEMB.US,D,20251103,000000,29.32,29.4,29.2,29.36,65798,0
+FEMB.US,D,20251104,000000,29.24,29.379,29.11,29.18,35967,0
+FEMB.US,D,20251105,000000,29.24,29.4399,29.1059,29.3126,87005,0
+FEMB.US,D,20251106,000000,29.07,29.555,29.07,29.52,32660,0
+FEMB.US,D,20251107,000000,29.52,29.61,29.347,29.55,87636,0
+FEMB.US,D,20251110,000000,29.58,29.73,29.4375,29.61,48591,0
+FEMB.US,D,20251111,000000,29.64,29.86,29.37,29.73,105625,0
+FEMB.US,D,20251112,000000,29.65,29.83,29.35,29.61,30998,0
+FEMB.US,D,20251113,000000,29.91,29.91,29.44,29.78,65331,0
+FEMB.US,D,20251114,000000,29.66,29.8198,29.4286,29.735,22781,0
+FEMB.US,D,20251117,000000,29.71,29.8074,29.3701,29.585,68801,0
+FEMB.US,D,20251118,000000,29.59,29.83,29.41,29.8,34582,0
+FEMB.US,D,20251119,000000,29.63,29.8399,29.39,29.6716,38967,0
+FEMB.US,D,20251120,000000,29.7,29.74,29.4,29.59,116512,0
+FEMB.US,D,20251121,000000,29.42,29.42,29.16,29.24,161410,0
+FEMB.US,D,20251124,000000,29.3,29.44,29.3,29.37,36823,0
+FEMB.US,D,20251125,000000,29.45,29.56,29.3754,29.3956,109774,0
+FEMB.US,D,20251126,000000,29.47,29.65,29.45,29.525,69528,0
+FEMB.US,D,20251128,000000,29.59,29.6599,29.55,29.55,19421,0
+FEMB.US,D,20251201,000000,29.62,29.68,29.526233,29.575,22604,0
+FEMB.US,D,20251202,000000,29.62,29.64,29.523,29.58,43249,0
+FEMB.US,D,20251203,000000,29.65,29.8922,29.44,29.86,95694,0
+FEMB.US,D,20251204,000000,29.93,29.93,29.57,29.79,59396,0
+FEMB.US,D,20251205,000000,29.85,29.9,29.5815,29.6491,79555,0
+FEMB.US,D,20251208,000000,29.69,29.69,29.4675,29.56,53877,0
+FEMB.US,D,20251209,000000,29.52,29.575,29.4,29.47,74888,0
+FEMB.US,D,20251210,000000,29.51,29.7,29.45,29.55,89750,0
+FEMB.US,D,20251211,000000,29.59,29.75,29.55,29.63,47458,0
+FEMB.US,D,20251212,000000,29.68,29.69,29.4495,29.53,36393,0
+FEMB.US,D,20251215,000000,29.64,29.72,29.51,29.53,65233,0
+FEMB.US,D,20251216,000000,29.52,29.6389,29.46,29.56,126693,0
+FEMB.US,D,20251217,000000,29.56,29.63,29.35,29.52,63686,0
+FEMB.US,D,20251218,000000,29.47,29.56,29.4,29.53,56906,0
+FEMB.US,D,20251219,000000,29.55,29.6799,29.5,29.57,57105,0
+FEMB.US,D,20251222,000000,29.65,29.7233,29.55,29.66,131860,0
+FEMB.US,D,20251223,000000,29.85,29.85,29.65,29.76,57022,0
+FEMB.US,D,20251224,000000,29.81,29.9,29.79,29.83,17290,0
+FEMB.US,D,20251226,000000,29.95,29.95,29.8396,29.86,26056,0
+FEMB.US,D,20251229,000000,29.93,29.93,29.6521,29.72,164730,0
+FEMB.US,D,20251230,000000,29.77,29.8902,29.75,29.81,72411,0
+FEMB.US,D,20251231,000000,29.81,29.8699,29.72,29.8,111801,0
+FEMB.US,D,20260102,000000,29.83,29.96,29.78,29.85,171792,0
+FEMB.US,D,20260105,000000,29.86,30,29.86,29.96,112722,0
+FEMB.US,D,20260106,000000,30,30,29.78,29.94,747388,0
+FEMB.US,D,20260107,000000,29.95,29.9899,29.9,29.95,282699,0
+FEMB.US,D,20260108,000000,29.84,29.95,29.84,29.91,134006,0
+FEMB.US,D,20260109,000000,29.95,29.95,29.8,29.91,62754,0
+FEMB.US,D,20260112,000000,29.95,30.03,29.88,29.99,112585,0
+FEMB.US,D,20260113,000000,30,30.08,29.77,30.05,59163,0
+FEMB.US,D,20260114,000000,30.05,30.093363,29.69,29.96,156439,0
+FEMB.US,D,20260115,000000,30.12,30.13,29.93,30.07,261392,0
+FEMB.US,D,20260116,000000,30.05,30.05,29.9399,29.99,92646,0
+FEMB.US,D,20260120,000000,30.15,30.15,29.85,30.06,98912,0
+FEMB.US,D,20260121,000000,29.99,30.05,29.73,29.97,139654,0
+FEMB.US,D,20260122,000000,30.03,30.24,29.97,30.2,86381,0
+FEMB.US,D,20260123,000000,30.2,30.36,30.158,30.29,72736,0
+FEMB.US,D,20260126,000000,30.38,30.48,30.37,30.39,328852,0
+FEMB.US,D,20260127,000000,30.43,30.705,30.3737,30.65,144412,0
+FEMB.US,D,20260128,000000,30.94,30.94,30.51,30.67,238183,0
+FEMB.US,D,20260129,000000,30.85,31.55,30.54,30.74,181234,0
+FEMB.US,D,20260130,000000,30.8,30.8,30.3501,30.43,406520,0
+FEMB.US,D,20260202,000000,30.43,30.54,30.39,30.48,91465,0
+FEMB.US,D,20260203,000000,30.54,31.24,30.3801,30.59,85045,0
+FEMB.US,D,20260204,000000,30.59,30.65,30.45,30.51,480722,0
+FEMB.US,D,20260205,000000,30.48,30.54,30.3,30.37,181574,0
+FEMB.US,D,20260206,000000,30.55,30.65,30.335,30.54,293637,0
+FEMB.US,D,20260209,000000,30.65,30.8,30.56,30.74,173539,0
+FEMB.US,D,20260210,000000,30.8,30.86,30.59,30.76,145761,0
+FEMB.US,D,20260211,000000,30.78,30.95,30.53,30.78,118002,0
+FEMB.US,D,20260212,000000,30.85,30.939,30.64,30.81,181141,0
+FEMB.US,D,20260213,000000,30.77,30.8933,30.77,30.88,132483,0
+FEMB.US,D,20260217,000000,31.05,31.05,30.75,30.94,83852,0
+FEMB.US,D,20260218,000000,30.77,30.93,30.6,30.665,71574,0
diff --git a/daily/us/nasdaq etfs/fgsi.us.txt b/daily/us/nasdaq etfs/fgsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9d99b661f8cd4e6b2fa826d7e748abefe4df3479
--- /dev/null
+++ b/daily/us/nasdaq etfs/fgsi.us.txt	
@@ -0,0 +1,74 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FGSI.US,D,20250627,000000,20.04,20.04,20.04,20.04,58,0
+FGSI.US,D,20250701,000000,20.3628,20.3628,20.3628,20.3628,2,0
+FGSI.US,D,20250702,000000,20.36,20.36,20.36,20.36,17,0
+FGSI.US,D,20250703,000000,20.395,20.395,20.395,20.395,2,0
+FGSI.US,D,20250708,000000,20.395,20.395,20.395,20.395,21,0
+FGSI.US,D,20250709,000000,20.51,20.59,20.51,20.59,19738,0
+FGSI.US,D,20250710,000000,20.549,20.55,20.48,20.48,2286,0
+FGSI.US,D,20250716,000000,20.2857,20.365,20.2857,20.365,289,0
+FGSI.US,D,20250724,000000,20.72,20.73,20.7199,20.73,1203,0
+FGSI.US,D,20250725,000000,20.9299,20.96,20.915,20.915,991,0
+FGSI.US,D,20250801,000000,20.1319,20.2939,20.1319,20.2939,3936,0
+FGSI.US,D,20250806,000000,20.6922,20.695,20.6922,20.695,885,0
+FGSI.US,D,20250811,000000,20.3478,20.3478,20.2022,20.2022,198,0
+FGSI.US,D,20250812,000000,20.39,20.45,20.39,20.45,19267,0
+FGSI.US,D,20250825,000000,20.505,20.54,20.459,20.459,1954,0
+FGSI.US,D,20250826,000000,20.435,20.445,20.435,20.445,189,0
+FGSI.US,D,20250828,000000,20.67,20.67,20.66,20.66,256,0
+FGSI.US,D,20250902,000000,20.67,20.67,20.66,20.66,107,0
+FGSI.US,D,20250912,000000,20.999,20.999,20.9445,20.9445,764,0
+FGSI.US,D,20250916,000000,20.85,20.88,20.85,20.88,912,0
+FGSI.US,D,20250918,000000,21.061,21.061,21.025,21.025,204,0
+FGSI.US,D,20250930,000000,20.82,20.865,20.82,20.865,467,0
+FGSI.US,D,20251003,000000,21.1196,21.15,21.03,21.03,9398,0
+FGSI.US,D,20251006,000000,21.13,21.13,21.105,21.105,114,0
+FGSI.US,D,20251007,000000,20.9873,20.995,20.9873,20.995,1193,0
+FGSI.US,D,20251015,000000,20.92,20.92,20.905,20.905,298,0
+FGSI.US,D,20251020,000000,20.9064,20.965,20.9064,20.965,186,0
+FGSI.US,D,20251021,000000,20.8,20.8649,20.8,20.8649,4617,0
+FGSI.US,D,20251027,000000,21.0158,21.05,21.0158,21.02,2871,0
+FGSI.US,D,20251028,000000,20.94,20.94,20.855,20.855,847,0
+FGSI.US,D,20251029,000000,20.8,20.8,20.67,20.67,934,0
+FGSI.US,D,20251030,000000,20.72,20.72,20.54,20.54,2323,0
+FGSI.US,D,20251031,000000,20.4672,20.495,20.4672,20.495,999,0
+FGSI.US,D,20251103,000000,20.4,20.53,20.29,20.53,11627,0
+FGSI.US,D,20251104,000000,20.46,20.46,20.29,20.315,5647,0
+FGSI.US,D,20251105,000000,20.18,20.3196,20.18,20.285,10565,0
+FGSI.US,D,20251106,000000,20.11,20.13,20.05,20.09,14866,0
+FGSI.US,D,20251107,000000,19.9,20.1082,19.81,20.1082,14037,0
+FGSI.US,D,20251110,000000,20.255,20.31,20.255,20.31,586,0
+FGSI.US,D,20251111,000000,20.3828,20.3828,20.36,20.36,553,0
+FGSI.US,D,20251112,000000,20.4015,20.4015,20.3675,20.3675,568,0
+FGSI.US,D,20251113,000000,20.33,20.33,20.1,20.1,1654,0
+FGSI.US,D,20251114,000000,20.046,20.06,20.046,20.06,537,0
+FGSI.US,D,20251118,000000,19.829,19.829,19.7198,19.7198,650,0
+FGSI.US,D,20251120,000000,19.8655,19.8655,19.4622,19.4622,1607,0
+FGSI.US,D,20251124,000000,19.68,19.68,19.6509,19.6509,685,0
+FGSI.US,D,20251125,000000,19.82,19.93,19.82,19.89,473,0
+FGSI.US,D,20251126,000000,20.04,20.04,19.975,19.975,184,0
+FGSI.US,D,20251201,000000,20.49,20.49,20.035,20.035,210,0
+FGSI.US,D,20251205,000000,20.45,20.45,20.395,20.395,418,0
+FGSI.US,D,20251215,000000,20.15,20.15,20.115,20.115,587,0
+FGSI.US,D,20251217,000000,20.18,20.18,19.99,19.99,1886,0
+FGSI.US,D,20251218,000000,20.1,20.1099,20.06,20.06,507,0
+FGSI.US,D,20251223,000000,20.37,20.37,20.32,20.32,413,0
+FGSI.US,D,20251226,000000,20.305,20.3852,20.305,20.3852,333,0
+FGSI.US,D,20251229,000000,20.33,20.33,20.305,20.305,506,0
+FGSI.US,D,20260109,000000,20.659,20.659,20.6,20.6,1008,0
+FGSI.US,D,20260113,000000,20.67,20.67,20.645,20.645,2009,0
+FGSI.US,D,20260114,000000,20.7,20.7,20.45,20.546,1290,0
+FGSI.US,D,20260115,000000,20.71,20.72,20.62,20.62,1015,0
+FGSI.US,D,20260116,000000,20.6,20.6,20.57,20.57,336,0
+FGSI.US,D,20260120,000000,20.34,20.34,20.3,20.3,281,0
+FGSI.US,D,20260121,000000,20.5,20.5,20.37,20.435,1135,0
+FGSI.US,D,20260122,000000,20.62,20.62,20.59,20.59,297,0
+FGSI.US,D,20260129,000000,20.5,20.525,20.5,20.525,222,0
+FGSI.US,D,20260203,000000,20.215,20.215,20.11,20.11,5049,0
+FGSI.US,D,20260204,000000,19.92,19.96,19.92,19.96,3911,0
+FGSI.US,D,20260210,000000,20.33,20.33,20.185,20.185,1324,0
+FGSI.US,D,20260211,000000,20.1,20.2,20.1,20.175,5024,0
+FGSI.US,D,20260212,000000,19.85,19.85,19.7843,19.7843,613,0
+FGSI.US,D,20260213,000000,19.905,20.12,19.905,19.9764,1431,0
+FGSI.US,D,20260217,000000,20.04,20.04,19.96,19.965,4671,0
+FGSI.US,D,20260218,000000,20.2,20.2,20.2,20.2,729,0
diff --git a/daily/us/nasdaq etfs/fics.us.txt b/daily/us/nasdaq etfs/fics.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c4c6014b848a5a64d84d147dc6e12edb499ad6ce
--- /dev/null
+++ b/daily/us/nasdaq etfs/fics.us.txt	
@@ -0,0 +1,1257 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FICS.US,D,20201217,000000,29.8498,29.8498,29.8389,29.8399,1032.8,0
+FICS.US,D,20201218,000000,29.7877,29.7877,29.7807,29.7807,548.869,0
+FICS.US,D,20201221,000000,29.1697,29.5422,29.1697,29.5422,349.004,0
+FICS.US,D,20201222,000000,29.5009,29.5768,29.4812,29.5551,4627.34,0
+FICS.US,D,20201223,000000,29.695,29.7039,29.6851,29.6851,1076.43,0
+FICS.US,D,20201229,000000,30.2391,30.2401,30.2036,30.2036,531.622,0
+FICS.US,D,20201230,000000,30.315,30.315,30.183,30.183,682.79,0
+FICS.US,D,20201231,000000,30.0844,30.1415,30.0755,30.0893,4249.93,0
+FICS.US,D,20210105,000000,30.5781,30.5781,30.5506,30.5703,4018.62,0
+FICS.US,D,20210106,000000,30.3574,30.6087,30.3574,30.6087,607.713,0
+FICS.US,D,20210107,000000,30.5298,30.5298,30.4944,30.4944,856.277,0
+FICS.US,D,20210111,000000,30.589,30.589,30.5308,30.5308,2573.9,0
+FICS.US,D,20210112,000000,30.5407,30.6876,30.528,30.6876,1237.74,0
+FICS.US,D,20210113,000000,30.6462,30.7152,30.6087,30.6087,773.084,0
+FICS.US,D,20210114,000000,30.7743,30.7743,30.7309,30.7309,535.68,0
+FICS.US,D,20210115,000000,30.4825,30.4825,30.4116,30.4116,356.106,0
+FICS.US,D,20210119,000000,30.6186,30.6274,30.6028,30.6127,937.441,0
+FICS.US,D,20210120,000000,30.6757,30.7152,30.6757,30.7152,1748.06,0
+FICS.US,D,20210121,000000,30.7743,30.8325,30.7349,30.8325,642.208,0
+FICS.US,D,20210122,000000,30.8325,30.9104,30.7743,30.7911,2637.82,0
+FICS.US,D,20210125,000000,30.8512,30.8522,30.8315,30.8453,877.583,0
+FICS.US,D,20210127,000000,30.3081,30.4234,30.181,30.181,1419.35,0
+FICS.US,D,20210128,000000,30.3564,30.521,30.3475,30.3849,8158.98,0
+FICS.US,D,20210129,000000,30.0647,30.0647,29.6064,29.6813,1542.11,0
+FICS.US,D,20210201,000000,30.0055,30.0055,30.0055,30.0055,241.462,0
+FICS.US,D,20210202,000000,30.3179,30.4481,30.3179,30.4481,1579.64,0
+FICS.US,D,20210203,000000,30.4777,30.4777,30.4737,30.4737,102.469,0
+FICS.US,D,20210204,000000,30.181,30.3751,30.181,30.3623,1954.01,0
+FICS.US,D,20210205,000000,30.4727,30.4727,30.4332,30.4332,337.844,0
+FICS.US,D,20210209,000000,30.7349,30.7349,30.7349,30.7349,202.909,0
+FICS.US,D,20210210,000000,30.7152,30.7931,30.7063,30.7063,3560.04,0
+FICS.US,D,20210212,000000,31.1577,31.2356,31.1577,31.2356,634.091,0
+FICS.US,D,20210216,000000,31.4633,31.4731,31.4633,31.4731,361.178,0
+FICS.US,D,20210217,000000,31.0563,31.135,31.0563,31.135,459.589,0
+FICS.US,D,20210218,000000,30.9478,31.138,30.9478,31.138,3753.82,0
+FICS.US,D,20210222,000000,31.0168,31.0178,31.0168,31.0178,1028.75,0
+FICS.US,D,20210223,000000,30.6757,30.7496,30.6757,30.7496,4159.64,0
+FICS.US,D,20210224,000000,30.4825,30.6462,30.4825,30.6462,2735.21,0
+FICS.US,D,20210226,000000,29.8212,29.8212,29.6753,29.6753,165.371,0
+FICS.US,D,20210301,000000,30.2391,30.2391,30.1869,30.1869,1421.38,0
+FICS.US,D,20210302,000000,30.2982,30.2982,30.2982,30.2982,356.106,0
+FICS.US,D,20210303,000000,30.1031,30.1031,29.9286,29.9286,537.709,0
+FICS.US,D,20210305,000000,29.4279,29.5235,29.4279,29.5235,306.393,0
+FICS.US,D,20210308,000000,29.4033,29.4033,29.2298,29.2298,1326.01,0
+FICS.US,D,20210310,000000,29.9188,29.9729,29.8695,29.9729,529.593,0
+FICS.US,D,20210311,000000,30.3574,30.3574,30.2982,30.2982,1717.62,0
+FICS.US,D,20210312,000000,30.2204,30.3584,30.2204,30.3584,1557.32,0
+FICS.US,D,20210316,000000,30.6955,30.6955,30.656,30.656,1795.74,0
+FICS.US,D,20210318,000000,30.588,30.589,30.3742,30.3742,760.91,0
+FICS.US,D,20210319,000000,30.3849,30.4067,30.3849,30.4067,1480.22,0
+FICS.US,D,20210322,000000,30.7349,30.7349,30.657,30.657,10049,0
+FICS.US,D,20210324,000000,30.384,30.384,30.2687,30.2687,294.218,0
+FICS.US,D,20210325,000000,30.3849,30.3849,30.3849,30.3849,269.869,0
+FICS.US,D,20210326,000000,30.7458,30.7458,30.7458,30.7458,184.647,0
+FICS.US,D,20210330,000000,30.7458,30.7458,30.6965,30.6984,816.71,0
+FICS.US,D,20210331,000000,30.8039,30.8039,30.7063,30.7063,1112.95,0
+FICS.US,D,20210401,000000,31.1755,31.1755,31.1755,31.1755,300.305,0
+FICS.US,D,20210405,000000,31.5343,31.7561,31.5343,31.7561,1037.88,0
+FICS.US,D,20210406,000000,31.4751,31.4751,31.3785,31.3973,1805.89,0
+FICS.US,D,20210407,000000,31.3105,31.3785,31.3105,31.3785,443.357,0
+FICS.US,D,20210409,000000,31.9246,31.9246,31.9246,31.9246,337.844,0
+FICS.US,D,20210412,000000,31.895,31.895,31.8556,31.8556,863.379,0
+FICS.US,D,20210414,000000,32.031,32.031,32.0123,32.0123,472.778,0
+FICS.US,D,20210415,000000,32.2548,32.2548,32.2548,32.2548,102.469,0
+FICS.US,D,20210416,000000,32.4401,32.4795,32.4401,32.4795,987.154,0
+FICS.US,D,20210419,000000,32.6155,32.6155,32.3819,32.3819,698.008,0
+FICS.US,D,20210420,000000,31.9542,32.0596,31.9542,32.0083,441.327,0
+FICS.US,D,20210423,000000,32.4203,32.4845,32.4203,32.4845,811.637,0
+FICS.US,D,20210427,000000,32.1967,32.2361,32.1967,32.2164,3313.51,0
+FICS.US,D,20210428,000000,32.1385,32.2065,32.1385,32.1907,1350.36,0
+FICS.US,D,20210429,000000,32.1484,32.1484,32.0803,32.0803,617.859,0
+FICS.US,D,20210503,000000,32.0902,32.0902,32.0902,32.0902,205.953,0
+FICS.US,D,20210504,000000,31.6712,31.6802,31.6712,31.6802,735.546,0
+FICS.US,D,20210512,000000,31.6811,31.6811,31.6466,31.6466,3922.23,0
+FICS.US,D,20210513,000000,31.8654,31.9916,31.8654,31.9916,3586.42,0
+FICS.US,D,20210514,000000,32.3021,32.3909,32.3021,32.3909,591.48,0
+FICS.US,D,20210517,000000,32.4302,32.4382,32.4302,32.4382,156.24,0
+FICS.US,D,20210520,000000,32.9763,32.9763,32.9763,32.9763,174.502,0
+FICS.US,D,20210521,000000,33.1114,33.1498,32.9961,33.067,2638.83,0
+FICS.US,D,20210525,000000,33.336,33.3548,33.3262,33.3528,1086.57,0
+FICS.US,D,20210526,000000,33.4268,33.4268,33.3312,33.3312,769.026,0
+FICS.US,D,20210527,000000,33.3942,33.3942,33.3459,33.3459,539.739,0
+FICS.US,D,20210528,000000,33.3765,33.3992,33.3765,33.3992,652.353,0
+FICS.US,D,20210601,000000,33.551,33.551,33.551,33.551,129.862,0
+FICS.US,D,20210602,000000,33.3075,33.3509,33.3075,33.3509,2247.22,0
+FICS.US,D,20210604,000000,33.5805,33.5805,33.5805,33.5805,160.298,0
+FICS.US,D,20210607,000000,33.6239,33.6554,33.6239,33.6554,1063.24,0
+FICS.US,D,20210608,000000,33.7165,33.7165,33.7165,33.7165,308.422,0
+FICS.US,D,20210610,000000,33.7353,33.8239,33.7353,33.7708,1969.23,0
+FICS.US,D,20210611,000000,33.7944,33.7944,33.7944,33.7944,237.404,0
+FICS.US,D,20210614,000000,33.8614,33.9314,33.8456,33.9314,909.034,0
+FICS.US,D,20210616,000000,34.1344,34.1344,33.8289,33.8289,189.72,0
+FICS.US,D,20210617,000000,33.7452,33.7452,33.6278,33.6406,4553.28,0
+FICS.US,D,20210618,000000,33.199,33.3459,33.199,33.3459,322.625,0
+FICS.US,D,20210622,000000,33.7746,33.8042,33.7746,33.8042,204.938,0
+FICS.US,D,20210623,000000,33.5894,33.6091,33.5263,33.5263,634.091,0
+FICS.US,D,20210625,000000,33.8851,33.9334,33.8851,33.9334,2457.23,0
+FICS.US,D,20210628,000000,33.8654,33.892,33.8555,33.892,1857.63,0
+FICS.US,D,20210701,000000,33.8358,33.8654,33.8358,33.8654,1517.76,0
+FICS.US,D,20210702,000000,33.8752,34.03,33.8752,34.03,2150.83,0
+FICS.US,D,20210706,000000,34.0211,34.0211,33.8821,33.8821,3516.42,0
+FICS.US,D,20210707,000000,34.1867,34.3109,34.1867,34.2458,1223.54,0
+FICS.US,D,20210708,000000,33.7175,33.9235,33.7175,33.8358,951.645,0
+FICS.US,D,20210709,000000,34.1384,34.1975,34.1384,34.1443,2980.73,0
+FICS.US,D,20210713,000000,34.3158,34.3405,34.3158,34.3405,1468.04,0
+FICS.US,D,20210714,000000,34.5021,34.5021,34.4567,34.4567,371.324,0
+FICS.US,D,20210715,000000,34.1196,34.2045,34.1196,34.2045,101.454,0
+FICS.US,D,20210716,000000,34.1975,34.1975,34.0221,34.0221,1415.29,0
+FICS.US,D,20210719,000000,33.678,33.678,33.6673,33.6673,2426.79,0
+FICS.US,D,20210720,000000,33.9038,33.9698,33.9038,33.9698,597.568,0
+FICS.US,D,20210721,000000,34.1196,34.2774,34.1196,34.2774,6885.73,0
+FICS.US,D,20210722,000000,34.3552,34.375,34.2616,34.3049,10493.4,0
+FICS.US,D,20210723,000000,34.7091,34.7475,34.7091,34.7141,4220.51,0
+FICS.US,D,20210726,000000,34.512,34.5613,34.512,34.5613,570.175,0
+FICS.US,D,20210727,000000,34.4627,34.505,34.4577,34.505,1745.02,0
+FICS.US,D,20210728,000000,34.4144,34.6401,34.4144,34.6036,10154.6,0
+FICS.US,D,20210729,000000,34.9387,34.9831,34.9072,34.9072,5143.75,0
+FICS.US,D,20210730,000000,34.8845,34.8845,34.7594,34.8008,20036.2,0
+FICS.US,D,20210803,000000,35.1694,35.1704,35.1694,35.1704,621.917,0
+FICS.US,D,20210804,000000,35.1891,35.1891,35.1605,35.1605,1064.25,0
+FICS.US,D,20210805,000000,35.4533,35.4533,35.4306,35.4306,151.167,0
+FICS.US,D,20210806,000000,35.2867,35.2867,35.1782,35.1792,978.023,0
+FICS.US,D,20210810,000000,35.1989,35.2088,35.1201,35.1674,6483.97,0
+FICS.US,D,20210811,000000,35.3656,35.3951,35.3014,35.3656,6191.78,0
+FICS.US,D,20210812,000000,35.4227,35.4405,35.4227,35.4405,516.404,0
+FICS.US,D,20210813,000000,35.6405,35.7037,35.6405,35.7037,351.033,0
+FICS.US,D,20210816,000000,35.4,35.5213,35.3951,35.5213,1277.31,0
+FICS.US,D,20210817,000000,35.3557,35.4237,35.3557,35.4237,490.026,0
+FICS.US,D,20210818,000000,35.3557,35.4346,35.267,35.267,4585.75,0
+FICS.US,D,20210819,000000,34.8944,35.1004,34.8944,35.1004,4437.62,0
+FICS.US,D,20210820,000000,35.1299,35.3054,35.1299,35.3054,2895.51,0
+FICS.US,D,20210823,000000,35.5222,35.5419,35.4838,35.4838,1225.57,0
+FICS.US,D,20210824,000000,35.4838,35.5134,35.4838,35.5035,3236.4,0
+FICS.US,D,20210825,000000,35.2965,35.4336,35.2965,35.405,5729.14,0
+FICS.US,D,20210826,000000,35.2285,35.3163,35.2118,35.2118,5941.18,0
+FICS.US,D,20210827,000000,35.2887,35.5518,35.2887,35.5419,2882.32,0
+FICS.US,D,20210830,000000,35.5715,35.6031,35.5715,35.5725,1756.18,0
+FICS.US,D,20210831,000000,35.5409,35.5419,35.5134,35.5134,1885.02,0
+FICS.US,D,20210901,000000,35.8574,35.8574,35.7864,35.7864,440.313,0
+FICS.US,D,20210902,000000,35.9934,36.0229,35.9736,36.0003,1938.79,0
+FICS.US,D,20210903,000000,36.0624,36.0624,36.0525,36.0525,1521.82,0
+FICS.US,D,20210907,000000,36.091,36.091,36.0525,36.0525,232.331,0
+FICS.US,D,20210908,000000,35.8752,35.8752,35.7085,35.748,7584.75,0
+FICS.US,D,20210909,000000,35.7085,35.7085,35.5912,35.6109,2385.2,0
+FICS.US,D,20210910,000000,35.7973,35.7973,35.6997,35.6997,2154.89,0
+FICS.US,D,20210913,000000,35.5518,35.5912,35.5518,35.5902,1078.46,0
+FICS.US,D,20210914,000000,35.68,35.68,35.5213,35.5213,1573.56,0
+FICS.US,D,20210915,000000,35.4739,35.6011,35.4739,35.5824,3505.26,0
+FICS.US,D,20210916,000000,35.5035,35.5035,35.5035,35.5035,1107.88,0
+FICS.US,D,20210917,000000,35.3458,35.3458,35.1595,35.1989,5289.84,0
+FICS.US,D,20210920,000000,34.5317,34.7179,34.3947,34.646,2299.97,0
+FICS.US,D,20210921,000000,35.1349,35.2384,35.1172,35.1172,1652.69,0
+FICS.US,D,20210922,000000,35.2384,35.2867,35.1428,35.1428,1922.56,0
+FICS.US,D,20210923,000000,35.5232,35.5419,35.5134,35.5193,1649.65,0
+FICS.US,D,20210924,000000,35.1299,35.1299,35.1004,35.1004,714.241,0
+FICS.US,D,20210927,000000,34.8747,34.8747,34.5899,34.5899,1357.46,0
+FICS.US,D,20210928,000000,33.8929,33.8929,33.5194,33.5194,1167.74,0
+FICS.US,D,20210929,000000,33.6959,33.6959,33.5164,33.5164,375.382,0
+FICS.US,D,20210930,000000,33.6574,33.7057,33.5047,33.5095,12269.9,0
+FICS.US,D,20211001,000000,33.6278,33.6278,33.3035,33.5292,7367.64,0
+FICS.US,D,20211004,000000,33.1951,33.2622,33.1656,33.2622,1332.1,0
+FICS.US,D,20211005,000000,33.3528,33.4504,33.3232,33.3341,14354.8,0
+FICS.US,D,20211006,000000,32.9792,33.2394,32.9792,33.2326,2357.8,0
+FICS.US,D,20211007,000000,33.5973,33.6959,33.5244,33.5244,16044,0
+FICS.US,D,20211008,000000,33.4997,33.4997,33.4109,33.4484,4252.98,0
+FICS.US,D,20211011,000000,33.4701,33.4701,33.2602,33.2602,439.298,0
+FICS.US,D,20211012,000000,33.3912,33.4504,33.3912,33.4504,1127.16,0
+FICS.US,D,20211013,000000,33.5884,33.9708,33.5884,33.9225,14999,0
+FICS.US,D,20211014,000000,34.2162,34.2458,34.2162,34.2379,791.346,0
+FICS.US,D,20211015,000000,34.2941,34.4814,34.2882,34.3947,26295,0
+FICS.US,D,20211018,000000,34.1374,34.2655,34.1187,34.2389,9951.69,0
+FICS.US,D,20211019,000000,34.5159,34.5603,34.4528,34.4627,5535.36,0
+FICS.US,D,20211020,000000,34.58,34.6686,34.58,34.6243,2050.39,0
+FICS.US,D,20211021,000000,34.6292,34.6292,34.5652,34.6155,9045.7,0
+FICS.US,D,20211022,000000,35.0511,35.0511,35.0019,35.0136,3396.7,0
+FICS.US,D,20211025,000000,34.8944,34.8944,34.7564,34.8205,2037.21,0
+FICS.US,D,20211026,000000,34.9141,34.9141,34.9141,34.9141,1141.36,0
+FICS.US,D,20211027,000000,34.9141,34.9141,34.7318,34.7318,354.076,0
+FICS.US,D,20211028,000000,34.8155,35.1398,34.8155,35.1398,785.259,0
+FICS.US,D,20211029,000000,34.923,34.9644,34.923,34.9644,1768.35,0
+FICS.US,D,20211101,000000,35.1299,35.2187,35.1299,35.2187,3575.26,0
+FICS.US,D,20211102,000000,35.4365,35.4444,35.404,35.404,1834.3,0
+FICS.US,D,20211103,000000,35.4838,35.7983,35.472,35.7933,3745.7,0
+FICS.US,D,20211104,000000,35.7194,35.7194,35.6504,35.6602,1890.1,0
+FICS.US,D,20211105,000000,35.7095,35.7095,35.5912,35.6218,1783.57,0
+FICS.US,D,20211108,000000,35.7588,35.7588,35.6504,35.6701,2894.5,0
+FICS.US,D,20211109,000000,35.6109,35.679,35.6109,35.679,5409.56,0
+FICS.US,D,20211110,000000,35.3271,35.3754,35.2354,35.2522,879.612,0
+FICS.US,D,20211111,000000,35.3951,35.405,35.3951,35.405,707.139,0
+FICS.US,D,20211115,000000,35.5528,35.7293,35.4346,35.4543,2212.72,0
+FICS.US,D,20211116,000000,35.4543,35.5331,35.3863,35.3863,4327.04,0
+FICS.US,D,20211117,000000,35.4444,35.5065,35.4434,35.5065,871.495,0
+FICS.US,D,20211118,000000,35.6405,35.68,35.6228,35.68,1847.49,0
+FICS.US,D,20211119,000000,35.7184,35.7194,35.5617,35.5617,5744.36,0
+FICS.US,D,20211122,000000,35.5232,35.5232,35.2541,35.2541,969.906,0
+FICS.US,D,20211123,000000,35.2581,35.2581,34.8747,35.0403,8929.02,0
+FICS.US,D,20211124,000000,34.8057,34.8155,34.7662,34.786,3575.26,0
+FICS.US,D,20211129,000000,34.3838,34.577,34.3838,34.511,1987.49,0
+FICS.US,D,20211130,000000,34.6292,34.6686,34.1335,34.2103,12583.4,0
+FICS.US,D,20211201,000000,34.4913,34.6292,33.89,33.89,2709.85,0
+FICS.US,D,20211202,000000,34.3049,34.4193,34.2902,34.3118,2833.62,0
+FICS.US,D,20211203,000000,34.3838,34.3838,33.9511,34.1354,12614.8,0
+FICS.US,D,20211206,000000,34.4706,34.4814,34.4706,34.4784,1238.76,0
+FICS.US,D,20211207,000000,35.0609,35.1871,35.0609,35.1871,1649.65,0
+FICS.US,D,20211208,000000,35.336,35.336,35.1744,35.2877,3934.41,0
+FICS.US,D,20211209,000000,35.2384,35.2581,35.1299,35.1299,9213.1,0
+FICS.US,D,20211210,000000,35.1004,35.2374,35.0905,35.1832,2921.89,0
+FICS.US,D,20211213,000000,35.0797,35.0806,34.9831,35.0265,3635.12,0
+FICS.US,D,20211214,000000,34.7081,34.7278,34.4508,34.5416,2390.27,0
+FICS.US,D,20211215,000000,34.6588,35.0314,34.5701,35.0314,4300.66,0
+FICS.US,D,20211216,000000,35.2975,35.2975,35.1595,35.2009,16810,0
+FICS.US,D,20211217,000000,34.8254,34.8648,34.6785,34.7377,5594.21,0
+FICS.US,D,20211220,000000,34.4617,34.6292,34.4528,34.6213,9585.44,0
+FICS.US,D,20211221,000000,34.7081,35.8959,34.7081,34.992,36764.1,0
+FICS.US,D,20211222,000000,35.0314,35.4346,35.0225,35.4346,11102.1,0
+FICS.US,D,20211223,000000,35.4247,36.4892,35.4247,35.6489,47748.6,0
+FICS.US,D,20211227,000000,35.7154,35.9569,35.7007,35.9379,13367.6,0
+FICS.US,D,20211228,000000,36.0851,37.0609,36.0851,36.2008,146596,0
+FICS.US,D,20211229,000000,36.1048,36.2132,36.0752,36.1783,2390.27,0
+FICS.US,D,20211230,000000,36.1935,36.1935,36.1442,36.1541,3318.58,0
+FICS.US,D,20211231,000000,36.0457,36.292,36.0457,36.0487,5700.73,0
+FICS.US,D,20220103,000000,35.9569,36.0836,35.9569,36.0836,1902.27,0
+FICS.US,D,20220104,000000,36.1137,36.1137,35.9209,36.023,5286.8,0
+FICS.US,D,20220105,000000,35.9559,36.1935,35.5289,35.5289,38354.9,0
+FICS.US,D,20220106,000000,35.1684,35.1684,35.0138,35.0138,4063.26,0
+FICS.US,D,20220107,000000,35.0304,35.0797,34.9121,35.06,4544.15,0
+FICS.US,D,20220110,000000,34.4094,34.4662,34.1927,34.4662,1439.64,0
+FICS.US,D,20220111,000000,34.4981,34.8037,34.4981,34.7806,43115.2,0
+FICS.US,D,20220112,000000,35.0502,35.1092,35.0304,35.064,14103.2,0
+FICS.US,D,20220113,000000,34.8234,34.8333,34.5316,34.5316,3381.48,0
+FICS.US,D,20220114,000000,34.3477,34.3477,34.1926,34.2912,3459.6,0
+FICS.US,D,20220118,000000,33.8969,33.9166,33.7393,33.7393,6506.29,0
+FICS.US,D,20220119,000000,33.9659,34.163,33.8827,33.8827,10541.1,0
+FICS.US,D,20220120,000000,34.0644,34.2222,33.7885,33.7885,13347.3,0
+FICS.US,D,20220121,000000,33.6012,33.6357,33.2926,33.2926,2845.8,0
+FICS.US,D,20220124,000000,32.724,33.0782,32.2804,33.0782,8711.91,0
+FICS.US,D,20220125,000000,32.6352,32.8442,32.4283,32.6941,3467.72,0
+FICS.US,D,20220126,000000,33.0197,33.0197,32.4332,32.521,9427.17,0
+FICS.US,D,20220127,000000,32.4972,32.5268,32.2415,32.2415,3071.03,0
+FICS.US,D,20220128,000000,32.1325,32.5755,32.0586,32.5755,8317.25,0
+FICS.US,D,20220131,000000,32.9506,33.2267,32.9506,33.1478,4995.62,0
+FICS.US,D,20220201,000000,33.2759,33.5245,33.274,33.5245,5335.5,0
+FICS.US,D,20220202,000000,33.7885,33.8969,33.7392,33.8969,3880.64,0
+FICS.US,D,20220203,000000,33.4238,34.0842,33.2759,33.2854,42535.8,0
+FICS.US,D,20220204,000000,33.1774,33.266,33.1774,33.266,719.313,0
+FICS.US,D,20220207,000000,33.2463,33.3548,33.1478,33.225,1948.94,0
+FICS.US,D,20220208,000000,33.1873,33.3449,33.1478,33.3252,7060.23,0
+FICS.US,D,20220209,000000,33.7688,33.7983,33.7688,33.7969,2201.56,0
+FICS.US,D,20220210,000000,33.2858,33.7293,33.19,33.19,3904.99,0
+FICS.US,D,20220211,000000,33.0591,33.0591,32.4923,32.525,2805.22,0
+FICS.US,D,20220214,000000,32.3593,32.3593,32.2942,32.2942,494.084,0
+FICS.US,D,20220215,000000,32.793,33.0337,32.793,33.0337,1231.66,0
+FICS.US,D,20220216,000000,32.9506,33.0788,32.9506,33.0788,2029.09,0
+FICS.US,D,20220217,000000,32.7043,32.7043,32.4286,32.4286,2008.8,0
+FICS.US,D,20220218,000000,32.448,32.448,32.2205,32.2205,1358.47,0
+FICS.US,D,20220222,000000,32.0143,32.034,31.6989,31.8726,1903.29,0
+FICS.US,D,20220223,000000,31.9453,32.0143,31.6359,31.6359,1584.72,0
+FICS.US,D,20220224,000000,30.7428,31.7285,30.5654,31.639,4868.81,0
+FICS.US,D,20220225,000000,31.8567,32.0735,31.8467,32.0735,3255.68,0
+FICS.US,D,20220228,000000,32.1227,32.3297,31.8566,31.9772,41360,0
+FICS.US,D,20220301,000000,32.034,32.034,31.3633,31.4333,5325.35,0
+FICS.US,D,20220302,000000,31.4623,31.8073,31.4623,31.8073,1147.45,0
+FICS.US,D,20220303,000000,31.7088,35.3113,31.1971,31.3344,272733,0
+FICS.US,D,20220304,000000,30.595,30.595,30.3288,30.5771,2335.48,0
+FICS.US,D,20220307,000000,30.4076,30.4076,29.7276,29.8789,9545.87,0
+FICS.US,D,20220308,000000,29.9148,30.5358,29.5797,29.8975,13038.9,0
+FICS.US,D,20220309,000000,30.7575,31.3933,30.7575,31.2553,5640.88,0
+FICS.US,D,20220310,000000,30.7526,30.9104,30.5654,30.9104,4511.69,0
+FICS.US,D,20220311,000000,30.8907,30.8907,30.3978,30.4865,4978.38,0
+FICS.US,D,20220314,000000,31.0384,31.206,30.8512,30.8512,5105.2,0
+FICS.US,D,20220315,000000,31.1075,31.1119,30.9104,31.1119,2175.18,0
+FICS.US,D,20220316,000000,32.1276,32.2607,31.5707,32.2114,3606.71,0
+FICS.US,D,20220317,000000,32.2804,32.4874,32.2804,32.4874,1025.7,0
+FICS.US,D,20220318,000000,32.3642,32.8487,32.3642,32.7831,3842.08,0
+FICS.US,D,20220321,000000,32.655,32.655,32.5478,32.5478,798.448,0
+FICS.US,D,20220322,000000,32.6747,32.7141,32.6352,32.7141,3720.34,0
+FICS.US,D,20220323,000000,32.4776,32.4776,32.3494,32.3889,2664.2,0
+FICS.US,D,20220324,000000,32.3494,32.4579,32.2804,32.4579,4988.52,0
+FICS.US,D,20220325,000000,32.4972,32.4972,32.2213,32.4283,5100.12,0
+FICS.US,D,20220328,000000,32.3297,32.4972,32.2114,32.4579,5474.49,0
+FICS.US,D,20220329,000000,33.0295,33.0985,32.8324,32.9605,3183.64,0
+FICS.US,D,20220330,000000,32.9802,33.0591,32.9582,32.9582,5855.96,0
+FICS.US,D,20220331,000000,35.3853,35.3853,32.6411,32.6411,10021.6,0
+FICS.US,D,20220401,000000,32.7141,32.7141,32.4184,32.6402,2066.63,0
+FICS.US,D,20220404,000000,32.6747,32.8816,32.6747,32.8261,4692.28,0
+FICS.US,D,20220405,000000,32.9211,32.9506,32.5958,32.5958,7432.57,0
+FICS.US,D,20220406,000000,32.2311,32.448,32.1917,32.3543,5405.5,0
+FICS.US,D,20220407,000000,32.5367,32.6944,32.3198,32.6402,6571.22,0
+FICS.US,D,20220408,000000,32.4283,32.6944,32.4283,32.5395,2406.5,0
+FICS.US,D,20220411,000000,32.3889,32.4283,32.2706,32.2706,3587.43,0
+FICS.US,D,20220412,000000,32.3198,32.3297,32.0101,32.0101,2302,0
+FICS.US,D,20220413,000000,32.1424,32.3987,32.1424,32.3708,4421.39,0
+FICS.US,D,20220414,000000,32.2508,32.2804,32.1424,32.1522,3361.19,0
+FICS.US,D,20220418,000000,32.1227,32.241,32.0833,32.0932,3871.51,0
+FICS.US,D,20220419,000000,31.9847,32.0242,31.9847,32.0242,2151.85,0
+FICS.US,D,20220420,000000,32.379,33.8279,32.1967,33.8279,12580.3,0
+FICS.US,D,20220421,000000,32.5662,32.6648,31.9059,32.6648,2722.02,0
+FICS.US,D,20220422,000000,31.8763,31.8763,31.2455,31.2455,2793.04,0
+FICS.US,D,20220425,000000,31.1666,31.7186,31.1666,31.7186,2124.46,0
+FICS.US,D,20220426,000000,32.4776,32.4776,30.6442,31.9847,9294.26,0
+FICS.US,D,20220427,000000,30.595,30.9202,30.5457,30.5555,6326.71,0
+FICS.US,D,20220428,000000,30.7033,31.1365,30.7033,31.0885,11234,0
+FICS.US,D,20220429,000000,31.3834,32.4184,30.7621,32.4184,10447.8,0
+FICS.US,D,20220502,000000,30.723,30.7329,29.8853,29.8853,2743.33,0
+FICS.US,D,20220503,000000,30.6147,30.8216,30.6147,30.7822,3057.84,0
+FICS.US,D,20220504,000000,30.6836,31.2652,30.0824,30.0824,7368.65,0
+FICS.US,D,20220505,000000,30.5654,30.5654,30.102,30.3879,4191.09,0
+FICS.US,D,20220506,000000,29.6585,29.7177,28.8897,28.8897,1644.58,0
+FICS.US,D,20220509,000000,29.0869,29.5698,28.8306,29.5698,1066.28,0
+FICS.US,D,20220510,000000,29.422,29.422,28.594,28.594,12769,0
+FICS.US,D,20220511,000000,29.3924,29.3924,28.9094,29.3037,1680.08,0
+FICS.US,D,20220512,000000,28.7025,28.939,28.0224,28.0224,6046.7,0
+FICS.US,D,20220513,000000,29.3333,29.5895,29.3333,29.5895,10069.3,0
+FICS.US,D,20220516,000000,29.4615,29.7374,28.6926,28.6926,12526.6,0
+FICS.US,D,20220517,000000,29.8557,30.0134,29.7473,30.0134,8990.91,0
+FICS.US,D,20220518,000000,29.5797,29.629,29.1612,29.2051,5861.03,0
+FICS.US,D,20220519,000000,29.1854,29.5501,29.1854,29.3624,4735.9,0
+FICS.US,D,20220520,000000,29.8459,29.8459,28.939,29.6191,142167,0
+FICS.US,D,20220523,000000,29.836,30.8216,29.767,30.8216,58159.9,0
+FICS.US,D,20220524,000000,30.0528,30.0528,29.215,29.215,2793.04,0
+FICS.US,D,20220525,000000,29.7867,30.723,29.7127,30.723,77911.1,0
+FICS.US,D,20220526,000000,30.0035,30.2007,29.9444,30.1218,18238.5,0
+FICS.US,D,20220527,000000,30.3978,30.5851,30.3978,30.5851,11930,0
+FICS.US,D,20220531,000000,30.3879,30.6052,30.3781,30.4471,3517.43,0
+FICS.US,D,20220601,000000,30.5457,30.5457,30.043,30.043,14355.8,0
+FICS.US,D,20220602,000000,30.2204,30.7065,30.2204,30.7065,8818.44,0
+FICS.US,D,20220603,000000,30.3682,30.3682,30.2336,30.3091,6132.93,0
+FICS.US,D,20220606,000000,30.6442,30.6442,30.3288,30.3288,2554.62,0
+FICS.US,D,20220607,000000,30.3189,30.3879,30.3189,30.3792,3643.23,0
+FICS.US,D,20220608,000000,30.1415,30.1859,29.9444,29.9739,18140.1,0
+FICS.US,D,20220609,000000,29.7571,29.836,29.4023,29.4023,1593.85,0
+FICS.US,D,20220610,000000,29.1362,29.1362,28.8207,28.8503,5537.39,0
+FICS.US,D,20220613,000000,28.2195,28.3082,28.0957,28.0957,1996.62,0
+FICS.US,D,20220614,000000,28.0599,28.0599,27.6577,27.7554,3613.81,0
+FICS.US,D,20220615,000000,28.0224,28.2392,27.9534,28.2195,2424.76,0
+FICS.US,D,20220616,000000,27.7463,27.8252,27.4408,27.6577,26369,0
+FICS.US,D,20220617,000000,27.7463,27.7463,27.224,27.4211,132002,0
+FICS.US,D,20220621,000000,27.914,27.9435,27.8021,27.8449,55808.2,0
+FICS.US,D,20220622,000000,27.5295,27.9041,27.5295,27.7356,103894,0
+FICS.US,D,20220623,000000,27.6994,27.8449,27.5887,27.8449,8530.31,0
+FICS.US,D,20220624,000000,28.2533,28.7014,28.2533,28.7014,11673,0
+FICS.US,D,20220627,000000,28.4923,28.7313,28.4873,28.6815,3575.71,0
+FICS.US,D,20220628,000000,28.6715,28.8209,28.3329,28.3329,25430.6,0
+FICS.US,D,20220629,000000,28.4624,28.4823,28.323,28.3528,28076.5,0
+FICS.US,D,20220630,000000,27.9047,28.2931,27.8449,28.2931,10831.5,0
+FICS.US,D,20220701,000000,28.1337,28.3678,27.7752,28.3329,68130.3,0
+FICS.US,D,20220705,000000,27.7453,28.1636,27.7453,28.1636,8979.95,0
+FICS.US,D,20220706,000000,28.1538,28.3329,28.1538,28.3033,1017.18,0
+FICS.US,D,20220707,000000,28.5022,28.562,28.4823,28.562,2237.2,0
+FICS.US,D,20220708,000000,28.323,28.5723,28.323,28.5022,4940.33,0
+FICS.US,D,20220711,000000,28.1835,28.3074,28.1437,28.1437,1314.4,0
+FICS.US,D,20220712,000000,28.313,28.313,28.0938,28.1238,1274.24,0
+FICS.US,D,20220713,000000,28.2035,28.2035,28.1337,28.1337,262.078,0
+FICS.US,D,20220714,000000,27.6159,27.8114,27.6159,27.8114,1432.89,0
+FICS.US,D,20220715,000000,28.2134,28.2333,28.064,28.1866,82871,0
+FICS.US,D,20220718,000000,28.5221,28.567,28.1935,28.1935,4295.67,0
+FICS.US,D,20220719,000000,28.6217,28.808,28.6217,28.808,1179.85,0
+FICS.US,D,20220720,000000,28.8508,28.8607,28.6203,28.7412,1841.57,0
+FICS.US,D,20220721,000000,28.7811,29.1197,28.7811,29.1197,3557.64,0
+FICS.US,D,20220722,000000,29.3089,29.3686,28.9703,29.1396,5821.95,0
+FICS.US,D,20220725,000000,29.2292,29.2666,29.0827,29.2666,2200.05,0
+FICS.US,D,20220726,000000,29.04,29.04,28.9603,28.9643,2071.52,0
+FICS.US,D,20220727,000000,29.1231,29.4633,28.9519,29.4483,9358.51,0
+FICS.US,D,20220728,000000,29.3388,29.6973,29.3388,29.6662,1842.58,0
+FICS.US,D,20220729,000000,29.767,30.1394,29.767,30.1394,1739.15,0
+FICS.US,D,20220801,000000,30.0857,30.1355,30.0757,30.0857,2084.57,0
+FICS.US,D,20220802,000000,29.9562,29.9562,29.6774,29.6774,16427.6,0
+FICS.US,D,20220803,000000,29.6475,29.7589,29.6475,29.7589,1358.59,0
+FICS.US,D,20220804,000000,29.7471,29.996,29.7471,29.9662,1171.82,0
+FICS.US,D,20220805,000000,29.5678,29.7072,29.4583,29.6475,3472.28,0
+FICS.US,D,20220808,000000,29.8965,29.9761,29.7169,29.7169,11132.8,0
+FICS.US,D,20220809,000000,29.6176,29.7072,29.4981,29.518,6794.96,0
+FICS.US,D,20220810,000000,30.1753,30.1753,30.0558,30.0857,2813.57,0
+FICS.US,D,20220811,000000,30.2649,30.2749,30.0741,30.0741,414.706,0
+FICS.US,D,20220812,000000,30.0658,30.157,30.0658,30.157,3312.63,0
+FICS.US,D,20220815,000000,29.8765,30.0857,29.8765,30.0458,2535.43,0
+FICS.US,D,20220816,000000,30.0558,30.13,30.0389,30.13,3055.57,0
+FICS.US,D,20220817,000000,29.9662,29.9662,29.9354,29.9354,1503.18,0
+FICS.US,D,20220818,000000,30.1156,30.1156,29.8466,29.9363,3353.8,0
+FICS.US,D,20220819,000000,29.6276,29.6276,29.518,29.5509,2585.64,0
+FICS.US,D,20220822,000000,29.1794,29.1794,29.1097,29.1097,682.809,0
+FICS.US,D,20220823,000000,28.9902,28.9902,28.9504,28.9504,1611.63,0
+FICS.US,D,20220824,000000,28.9902,29.1097,28.9902,29.0179,8596.37,0
+FICS.US,D,20220825,000000,29.1197,29.3539,29.1197,29.3539,2223.14,0
+FICS.US,D,20220826,000000,29.3487,29.3487,28.552,28.552,3546.59,0
+FICS.US,D,20220829,000000,28.5718,28.5718,28.5321,28.5321,312.285,0
+FICS.US,D,20220830,000000,28.5321,28.5321,28.2234,28.2234,12536.5,0
+FICS.US,D,20220831,000000,28.2533,28.2533,27.9943,28.0157,32612.2,0
+FICS.US,D,20220901,000000,27.6358,27.6922,27.5063,27.6922,2097.63,0
+FICS.US,D,20220902,000000,27.8384,28.1039,27.586,27.6458,5533.77,0
+FICS.US,D,20220906,000000,27.8151,27.8151,27.5561,27.576,1813.46,0
+FICS.US,D,20220907,000000,27.586,27.9943,27.5163,27.9943,12610.8,0
+FICS.US,D,20220908,000000,27.6657,28.0243,27.6657,28.0243,950.913,0
+FICS.US,D,20220909,000000,28.5022,28.6616,28.5022,28.6317,3591.78,0
+FICS.US,D,20220912,000000,29.1296,29.1296,29.0798,29.0798,3979.37,0
+FICS.US,D,20220913,000000,28.6815,28.6815,28.1437,28.1437,4721.42,0
+FICS.US,D,20220914,000000,28.1238,28.1238,27.9844,28.074,6826.09,0
+FICS.US,D,20220915,000000,27.9744,28.084,27.8449,27.8449,23596.1,0
+FICS.US,D,20220916,000000,27.5561,27.6956,27.5362,27.6258,2483.21,0
+FICS.US,D,20220919,000000,27.3769,27.7653,27.3769,27.7312,4834.89,0
+FICS.US,D,20220920,000000,27.337,27.337,27.0084,27.1379,10672.9,0
+FICS.US,D,20220921,000000,27.1976,27.4864,26.9193,26.9193,6667.43,0
+FICS.US,D,20220922,000000,26.6997,26.6997,26.61,26.62,2169.92,0
+FICS.US,D,20220923,000000,26.22,26.22,25.95,26,6332,0
+FICS.US,D,20220926,000000,25.97,25.99,25.62,25.7065,12428,0
+FICS.US,D,20220927,000000,25.6966,25.6966,25.4684,25.59,19370,0
+FICS.US,D,20220928,000000,25.75,26.34,25.73,26.2881,7184,0
+FICS.US,D,20220929,000000,25.95,26.19,25.9,26.135,12463,0
+FICS.US,D,20220930,000000,26.14,26.4,25.96,25.9618,19742,0
+FICS.US,D,20221003,000000,26.08,26.5,26.08,26.4,51358,0
+FICS.US,D,20221004,000000,27.18,27.49,27.18,27.49,22901,0
+FICS.US,D,20221005,000000,27.22,27.29,26.961,27.24,9739,0
+FICS.US,D,20221006,000000,26.96,26.96,26.6403,26.65,45435,0
+FICS.US,D,20221007,000000,26.5,26.5,26.18,26.21,2797,0
+FICS.US,D,20221010,000000,26.24,26.24,25.9375,26.04,1595,0
+FICS.US,D,20221011,000000,25.938,26.26,25.78,25.8121,40221,0
+FICS.US,D,20221012,000000,25.79,25.91,25.79,25.82,3021,0
+FICS.US,D,20221013,000000,25.28,26.2246,25.28,26.19,2080,0
+FICS.US,D,20221014,000000,26.3642,26.3642,25.94,25.94,1127,0
+FICS.US,D,20221017,000000,26.54,26.55,26.49,26.49,871,0
+FICS.US,D,20221018,000000,27,27,26.765,26.83,19204,0
+FICS.US,D,20221019,000000,26.58,26.58,26.22,26.38,4132,0
+FICS.US,D,20221020,000000,26.23,26.25,26.12,26.14,2154,0
+FICS.US,D,20221021,000000,25.87,26.68,25.87,26.66,6245,0
+FICS.US,D,20221024,000000,26.61,26.6802,26.61,26.6802,2831,0
+FICS.US,D,20221025,000000,27.15,27.38,27.14,27.26,34102,0
+FICS.US,D,20221026,000000,27.425,27.79,27.425,27.64,41488,0
+FICS.US,D,20221027,000000,27.49,27.57,27.22,27.22,20631,0
+FICS.US,D,20221028,000000,27.3,27.46,27.24,27.46,5299,0
+FICS.US,D,20221031,000000,27.28,27.28,27.14,27.17,12755,0
+FICS.US,D,20221101,000000,27.72,27.72,27.13,27.2283,56709,0
+FICS.US,D,20221102,000000,27.185,27.37,26.8391,26.8391,138266,0
+FICS.US,D,20221103,000000,26.36,26.63,26.36,26.51,4785,0
+FICS.US,D,20221104,000000,27.31,27.4448,27.22,27.4448,1006,0
+FICS.US,D,20221107,000000,27.65,27.65,27.45,27.55,3312,0
+FICS.US,D,20221108,000000,27.79,28.01,27.7,27.84,8915,0
+FICS.US,D,20221109,000000,27.62,27.85,27.52,27.52,2673,0
+FICS.US,D,20221110,000000,28.68,29.03,28.62,29.03,8314,0
+FICS.US,D,20221111,000000,29.2299,29.43,29.2299,29.42,2295,0
+FICS.US,D,20221114,000000,29.27,29.4,29.153,29.153,1613,0
+FICS.US,D,20221115,000000,29.65,29.65,29.35,29.35,3408,0
+FICS.US,D,20221116,000000,29.3,29.44,29.3,29.35,8557,0
+FICS.US,D,20221117,000000,29.13,29.31,29.07,29.2659,3677,0
+FICS.US,D,20221118,000000,29.3868,29.4,29.26,29.31,3147,0
+FICS.US,D,20221121,000000,29.16,29.16,29.12,29.16,1055,0
+FICS.US,D,20221122,000000,29.27,29.4,29.27,29.36,16238,0
+FICS.US,D,20221123,000000,29.49,29.74,29.47,29.73,6273,0
+FICS.US,D,20221125,000000,29.84,29.84,29.71,29.71,207,0
+FICS.US,D,20221128,000000,29.67,29.7,29.36,29.4,9026,0
+FICS.US,D,20221129,000000,29.52,29.53,29.36,29.3778,12185,0
+FICS.US,D,20221130,000000,29.4899,30.01,29.4899,29.91,5095,0
+FICS.US,D,20221201,000000,30.0504,30.24,30.0504,30.2233,14431,0
+FICS.US,D,20221202,000000,30.02,30.35,30.02,30.2469,24578,0
+FICS.US,D,20221205,000000,29.9,29.91,29.65,29.65,2047,0
+FICS.US,D,20221206,000000,29.7,29.7,29.41,29.44,12562,0
+FICS.US,D,20221207,000000,29.39,29.55,29.39,29.45,22666,0
+FICS.US,D,20221208,000000,29.5799,29.63,29.56,29.6275,4439,0
+FICS.US,D,20221209,000000,29.78,29.87,29.63,29.63,4205,0
+FICS.US,D,20221212,000000,29.67,29.76,29.5899,29.76,2573,0
+FICS.US,D,20221213,000000,30.22,30.22,29.9301,29.95,4614,0
+FICS.US,D,20221214,000000,29.99,30.3,29.99,30.0819,15163,0
+FICS.US,D,20221215,000000,29.53,29.53,29.22,29.22,2240,0
+FICS.US,D,20221216,000000,28.91,29.14,28.91,29.05,3196,0
+FICS.US,D,20221219,000000,29.14,29.16,28.97,29.0221,26672,0
+FICS.US,D,20221220,000000,29.03,29.06,28.95,28.95,15988,0
+FICS.US,D,20221221,000000,28.98,29.25,28.98,29.15,11578,0
+FICS.US,D,20221222,000000,29.14,29.14,28.7803,29.04,27862,0
+FICS.US,D,20221223,000000,28.86,29.03,28.843,29.01,8724,0
+FICS.US,D,20221227,000000,29.02,29.09,29.02,29.08,6273,0
+FICS.US,D,20221228,000000,29.16,29.16,28.74,28.75,19298,0
+FICS.US,D,20221229,000000,29.14,29.29,29.14,29.2005,16815,0
+FICS.US,D,20221230,000000,29.05,29.05,28.81,28.8914,49098,0
+FICS.US,D,20230103,000000,29.09,29.11,28.93,28.98,2300,0
+FICS.US,D,20230104,000000,29.46,29.57,29.36,29.4511,5247,0
+FICS.US,D,20230105,000000,29.09,29.16,29.03,29.04,9176,0
+FICS.US,D,20230106,000000,29.19,29.7352,29.03,29.7352,4807,0
+FICS.US,D,20230109,000000,30.01,30.1893,29.92,29.92,8226,0
+FICS.US,D,20230110,000000,29.97,30,29.89,30,4780,0
+FICS.US,D,20230111,000000,30.2,30.24,30.1,30.223,8608,0
+FICS.US,D,20230112,000000,30.3,30.59,30.3,30.51,11846,0
+FICS.US,D,20230113,000000,30.43,30.72,30.42,30.7035,83963,0
+FICS.US,D,20230117,000000,30.9234,30.9234,30.8301,30.8586,6996,0
+FICS.US,D,20230118,000000,31.17,31.17,30.665,30.665,5152,0
+FICS.US,D,20230119,000000,30.68,30.7984,30.63,30.75,4327,0
+FICS.US,D,20230120,000000,30.79,30.92,30.78,30.92,2151,0
+FICS.US,D,20230123,000000,30.76,31.01,30.76,30.9762,15435,0
+FICS.US,D,20230124,000000,30.89,31.1,30.87,31.05,11553,0
+FICS.US,D,20230125,000000,30.93,31.16,30.89,31.135,5743,0
+FICS.US,D,20230126,000000,31.16,31.25,31.09,31.2109,4174,0
+FICS.US,D,20230127,000000,31.1064,31.17,31.04,31.07,11359,0
+FICS.US,D,20230130,000000,31.13,31.2,30.99,31.02,9770,0
+FICS.US,D,20230131,000000,30.84,31.1,30.84,31.09,12311,0
+FICS.US,D,20230201,000000,31.055,31.37,30.85,31.33,3407,0
+FICS.US,D,20230202,000000,31.37,31.37,31.2019,31.2979,6837,0
+FICS.US,D,20230203,000000,31.14,31.31,31.045,31.18,14645,0
+FICS.US,D,20230206,000000,30.68,30.81,30.68,30.7469,10329,0
+FICS.US,D,20230207,000000,30.5196,30.93,30.47,30.86,19256,0
+FICS.US,D,20230208,000000,30.76,30.76,30.57,30.61,10546,0
+FICS.US,D,20230209,000000,30.864,30.864,30.67,30.7,3811,0
+FICS.US,D,20230210,000000,30.43,30.54,30.43,30.54,48129,0
+FICS.US,D,20230213,000000,30.79,30.92,30.79,30.92,3592,0
+FICS.US,D,20230214,000000,30.8,31.04,30.77,30.92,9051,0
+FICS.US,D,20230215,000000,30.68,30.8266,30.65,30.8266,7498,0
+FICS.US,D,20230216,000000,30.69,30.93,30.69,30.76,2863,0
+FICS.US,D,20230217,000000,30.63,30.86,30.63,30.82,3392,0
+FICS.US,D,20230221,000000,30.5101,30.65,30.41,30.41,8365,0
+FICS.US,D,20230222,000000,30.56,30.56,30.37,30.44,12606,0
+FICS.US,D,20230223,000000,30.47,30.515,30.34,30.4783,84929,0
+FICS.US,D,20230224,000000,29.97,29.987,29.84,29.94,32335,0
+FICS.US,D,20230227,000000,30.15,30.26,30.15,30.2225,7441,0
+FICS.US,D,20230228,000000,30.04,30.04,29.78,29.78,13005,0
+FICS.US,D,20230301,000000,30.0078,30.02,29.9101,30.02,1543,0
+FICS.US,D,20230302,000000,29.9599,30.15,29.9599,30.15,2880,0
+FICS.US,D,20230303,000000,30.2301,30.481,30.223,30.481,8220,0
+FICS.US,D,20230306,000000,30.4,30.43,30.3,30.3,4611,0
+FICS.US,D,20230307,000000,29.98,29.98,29.78,29.8003,1504,0
+FICS.US,D,20230308,000000,29.9599,29.99,29.85,29.9415,16899,0
+FICS.US,D,20230309,000000,30.14,30.14,29.8,29.86,18942,0
+FICS.US,D,20230310,000000,29.96,30.01,29.62,29.68,15000,0
+FICS.US,D,20230313,000000,29.67,29.81,29.66,29.76,4339,0
+FICS.US,D,20230314,000000,29.9601,30.08,29.93,30.08,5191,0
+FICS.US,D,20230315,000000,29.31,29.45,29.18,29.45,6759,0
+FICS.US,D,20230316,000000,29.59,30.08,29.59,30.08,19749,0
+FICS.US,D,20230317,000000,29.88,29.88,29.8,29.8144,2046,0
+FICS.US,D,20230320,000000,30.2,30.24,30.171,30.219,7528,0
+FICS.US,D,20230321,000000,30.4485,30.4485,30.3,30.41,6987,0
+FICS.US,D,20230322,000000,30.5002,30.91,30.47,30.47,7466,0
+FICS.US,D,20230323,000000,30.7999,30.8,30.53,30.544,3002,0
+FICS.US,D,20230324,000000,30.42,30.54,30.32,30.54,2115,0
+FICS.US,D,20230327,000000,30.71,30.7612,30.6803,30.7612,1897,0
+FICS.US,D,20230328,000000,30.7,30.7267,30.6879,30.7267,3864,0
+FICS.US,D,20230329,000000,30.94,30.9801,30.94,30.9801,1906,0
+FICS.US,D,20230330,000000,31.215,31.32,31.2101,31.26,13225,0
+FICS.US,D,20230331,000000,31.49,31.5,31.403,31.47,4553,0
+FICS.US,D,20230403,000000,31.43,31.66,31.43,31.66,3287,0
+FICS.US,D,20230404,000000,31.7401,31.75,31.6513,31.7,9277,0
+FICS.US,D,20230405,000000,31.67,31.67,31.55,31.6,4579,0
+FICS.US,D,20230406,000000,31.57,31.71,31.57,31.6641,18891,0
+FICS.US,D,20230410,000000,31.5,31.6463,31.48,31.64,7375,0
+FICS.US,D,20230411,000000,31.69,31.8041,31.68,31.73,5185,0
+FICS.US,D,20230412,000000,32,32.03,31.89,31.8951,1838,0
+FICS.US,D,20230413,000000,32.1999,32.36,32.1999,32.36,1831,0
+FICS.US,D,20230414,000000,32.088,32.1,32.088,32.1,206,0
+FICS.US,D,20230417,000000,32,32.0099,31.9,31.99,8328,0
+FICS.US,D,20230418,000000,32.17,32.17,32.07,32.16,8574,0
+FICS.US,D,20230419,000000,32.09,32.16,32.08,32.11,11987,0
+FICS.US,D,20230420,000000,32.26,32.2751,32.16,32.24,4714,0
+FICS.US,D,20230421,000000,32.47,32.55,32.3256,32.55,64943,0
+FICS.US,D,20230424,000000,32.62,32.63,32.57,32.63,4816,0
+FICS.US,D,20230425,000000,32.63,32.63,32.2716,32.29,21328,0
+FICS.US,D,20230426,000000,32.3,32.33,32.18,32.18,33300,0
+FICS.US,D,20230427,000000,32.3,32.38,32.18,32.38,7452,0
+FICS.US,D,20230428,000000,32.21,32.4,32.21,32.3828,4613,0
+FICS.US,D,20230501,000000,32.45,32.4698,32.35,32.3912,8453,0
+FICS.US,D,20230502,000000,32.09,32.2751,32.09,32.24,3487,0
+FICS.US,D,20230503,000000,32.4,32.6,32.4,32.4371,11468,0
+FICS.US,D,20230504,000000,32.2886,32.42,32.2886,32.32,4108,0
+FICS.US,D,20230505,000000,32.37,32.6537,32.37,32.61,4373,0
+FICS.US,D,20230508,000000,32.65,32.7094,32.623,32.623,5386,0
+FICS.US,D,20230509,000000,32.53,32.5932,32.5,32.5666,3776,0
+FICS.US,D,20230510,000000,32.33,32.39,32.27,32.37,2477,0
+FICS.US,D,20230511,000000,32.15,32.35,32.15,32.35,27874,0
+FICS.US,D,20230512,000000,32.3999,32.4257,32.21,32.29,59748,0
+FICS.US,D,20230515,000000,32.42,32.46,32.32,32.46,13810,0
+FICS.US,D,20230516,000000,32.44,32.44,32.17,32.2,8007,0
+FICS.US,D,20230517,000000,32.25,32.25,32.03,32.205,52037,0
+FICS.US,D,20230518,000000,32.16,32.17,31.98,32.17,38189,0
+FICS.US,D,20230519,000000,32.36,32.4629,32.35,32.45,2461,0
+FICS.US,D,20230522,000000,32.51,32.54,32.46,32.49,6003,0
+FICS.US,D,20230523,000000,32.26,32.26,31.94,31.95,10500,0
+FICS.US,D,20230524,000000,31.75,31.75,31.5205,31.5509,10583,0
+FICS.US,D,20230525,000000,31.49,31.57,31.4,31.53,6224,0
+FICS.US,D,20230526,000000,31.755,31.78,31.7197,31.78,2069,0
+FICS.US,D,20230530,000000,31.67,31.67,31.47,31.48,63608,0
+FICS.US,D,20230531,000000,31.23,31.3044,31.08,31.3044,7676,0
+FICS.US,D,20230601,000000,31.5762,31.78,31.555,31.7625,3666,0
+FICS.US,D,20230602,000000,32.11,32.165,32.09,32.165,97254,0
+FICS.US,D,20230605,000000,32.1,32.1259,31.98,31.98,67210,0
+FICS.US,D,20230606,000000,32.0975,32.196,32.0975,32.1954,3240,0
+FICS.US,D,20230607,000000,32.08,32.12,31.78,31.78,7388,0
+FICS.US,D,20230608,000000,31.79,31.945,31.74,31.945,9799,0
+FICS.US,D,20230609,000000,32.01,32.045,31.96,32.01,23736,0
+FICS.US,D,20230612,000000,32.1,32.23,32.1,32.23,4971,0
+FICS.US,D,20230613,000000,32.52,32.52,32.45,32.5,7585,0
+FICS.US,D,20230614,000000,32.6161,32.6161,32.43,32.5,11191,0
+FICS.US,D,20230615,000000,32.56,32.84,32.56,32.83,9999,0
+FICS.US,D,20230616,000000,33.0572,33.07,32.8816,32.8816,205814,0
+FICS.US,D,20230620,000000,32.75,32.75,32.5399,32.5945,25662,0
+FICS.US,D,20230621,000000,32.45,32.6893,32.45,32.61,45547,0
+FICS.US,D,20230622,000000,32.4,32.4,32.3372,32.4,5256,0
+FICS.US,D,20230623,000000,31.99,32.0393,31.96,31.9787,6874,0
+FICS.US,D,20230626,000000,31.94,32.04,31.9357,31.98,13954,0
+FICS.US,D,20230627,000000,31.9,32.08,31.87,32.08,4972,0
+FICS.US,D,20230628,000000,32.13,32.18,32.111,32.18,7242,0
+FICS.US,D,20230629,000000,32.03,32.06,31.985,32.06,29361,0
+FICS.US,D,20230630,000000,32.35,32.465,32.29,32.44,16446,0
+FICS.US,D,20230703,000000,32.41,32.415,32.355,32.415,4432,0
+FICS.US,D,20230705,000000,32.31,32.31,31.96,31.99,13849,0
+FICS.US,D,20230706,000000,31.53,31.55,31.33,31.43,14523,0
+FICS.US,D,20230707,000000,31.45,31.6599,31.35,31.49,79424,0
+FICS.US,D,20230710,000000,31.45,31.57,31.45,31.5372,59199,0
+FICS.US,D,20230711,000000,31.69,31.79,31.633,31.79,9116,0
+FICS.US,D,20230712,000000,32.09,32.303,32.09,32.25,8631,0
+FICS.US,D,20230713,000000,32.71,32.82,32.695,32.7844,9823,0
+FICS.US,D,20230714,000000,32.74,32.77,32.68,32.68,2556,0
+FICS.US,D,20230717,000000,32.6,32.6899,32.54,32.67,4890,0
+FICS.US,D,20230718,000000,32.65,32.72,32.58,32.69,12433,0
+FICS.US,D,20230719,000000,32.7466,32.75,32.591,32.6803,5479,0
+FICS.US,D,20230720,000000,32.48,32.48,32.361,32.4,15847,0
+FICS.US,D,20230721,000000,32.53,32.53,32.41,32.4414,13681,0
+FICS.US,D,20230724,000000,32.34,32.411,32.33,32.3498,41361,0
+FICS.US,D,20230725,000000,32.319,32.42,32.319,32.37,9029,0
+FICS.US,D,20230726,000000,32.39,32.465,32.25,32.4114,20581,0
+FICS.US,D,20230727,000000,32.86,32.86,32.52,32.52,10422,0
+FICS.US,D,20230728,000000,32.618,32.688,32.5699,32.58,6917,0
+FICS.US,D,20230731,000000,32.68,32.7,32.575,32.5864,9060,0
+FICS.US,D,20230801,000000,32.34,32.34,32.11,32.14,207318,0
+FICS.US,D,20230802,000000,31.99,31.99,31.76,31.7797,7034,0
+FICS.US,D,20230803,000000,31.56,31.71,31.52,31.6647,6528,0
+FICS.US,D,20230804,000000,31.77,31.9324,31.65,31.65,3961,0
+FICS.US,D,20230807,000000,31.85,31.94,31.85,31.94,2755,0
+FICS.US,D,20230808,000000,31.76,31.904,31.69,31.89,11096,0
+FICS.US,D,20230809,000000,31.92,31.9924,31.85,31.89,3466,0
+FICS.US,D,20230810,000000,32.08,32.23,31.85,31.86,7830,0
+FICS.US,D,20230811,000000,31.78,31.7946,31.6561,31.73,68569,0
+FICS.US,D,20230814,000000,31.555,31.72,31.49,31.655,14906,0
+FICS.US,D,20230815,000000,31.43,31.47,31.3235,31.3495,12456,0
+FICS.US,D,20230816,000000,31.32,31.3733,31.16,31.1664,11024,0
+FICS.US,D,20230817,000000,31.31,31.31,30.93,30.9691,10832,0
+FICS.US,D,20230818,000000,30.84,31.0545,30.79,31.0067,13252,0
+FICS.US,D,20230821,000000,31.09,31.1196,30.9311,31.1005,12044,0
+FICS.US,D,20230822,000000,31.13,31.13,30.93,30.9863,68164,0
+FICS.US,D,20230823,000000,31.01,31.39,31.01,31.39,6565,0
+FICS.US,D,20230824,000000,31.29,31.3553,31.0283,31.0283,4696,0
+FICS.US,D,20230825,000000,31.23,31.3001,31.05,31.2716,6749,0
+FICS.US,D,20230828,000000,31.47,31.53,31.47,31.5272,3288,0
+FICS.US,D,20230829,000000,31.47,31.89,31.47,31.89,4466,0
+FICS.US,D,20230830,000000,31.91,31.95,31.82,31.8827,10601,0
+FICS.US,D,20230831,000000,31.82,31.85,31.6266,31.67,19310,0
+FICS.US,D,20230901,000000,32.04,32.04,31.63,31.6871,5122,0
+FICS.US,D,20230905,000000,31.46,31.4648,31.36,31.36,6016,0
+FICS.US,D,20230906,000000,31.39,31.39,31.199,31.2755,7273,0
+FICS.US,D,20230907,000000,31.28,31.3588,31.28,31.325,4285,0
+FICS.US,D,20230908,000000,31.35,31.38,31.3,31.32,6210,0
+FICS.US,D,20230911,000000,31.4999,31.5899,31.42,31.56,10051,0
+FICS.US,D,20230912,000000,31.42,31.45,31.34,31.36,4087,0
+FICS.US,D,20230913,000000,31.18,31.2472,31.18,31.19,3128,0
+FICS.US,D,20230914,000000,31.39,31.59,31.39,31.5,35392,0
+FICS.US,D,20230915,000000,31.61,31.6785,31.47,31.4761,17806,0
+FICS.US,D,20230918,000000,31.3,31.464,31.3,31.3928,12257,0
+FICS.US,D,20230919,000000,31.47,31.47,31.2,31.3384,18703,0
+FICS.US,D,20230920,000000,31.41,31.53,31.18,31.18,6516,0
+FICS.US,D,20230921,000000,30.9,30.9,30.6075,30.6075,5773,0
+FICS.US,D,20230922,000000,30.7,30.71,30.48,30.48,8475,0
+FICS.US,D,20230925,000000,30.28,30.394,29.97,30.345,62583,0
+FICS.US,D,20230926,000000,30.12,30.12,29.95,29.9662,34692,0
+FICS.US,D,20230927,000000,30.13,30.13,29.7,29.9,11484,0
+FICS.US,D,20230928,000000,30.0162,30.24,30.0162,30.19,32531,0
+FICS.US,D,20230929,000000,30.44,30.44,30.0297,30.05,55562,0
+FICS.US,D,20231002,000000,29.87,29.87,29.6585,29.6942,11361,0
+FICS.US,D,20231003,000000,29.63,29.63,29.4,29.49,14108,0
+FICS.US,D,20231004,000000,29.7,29.7,29.37,29.6203,32965,0
+FICS.US,D,20231005,000000,29.83,29.9,29.71,29.9,9742,0
+FICS.US,D,20231006,000000,29.76,30.115,29.65,30.05,6520,0
+FICS.US,D,20231009,000000,30.03,30.14,29.9357,30.1243,5948,0
+FICS.US,D,20231010,000000,30.31,30.49,30.31,30.37,4005,0
+FICS.US,D,20231011,000000,30.61,30.63,30.4,30.5854,9634,0
+FICS.US,D,20231012,000000,30.59,30.5901,30.22,30.2748,8235,0
+FICS.US,D,20231013,000000,30.23,30.25,30,30.09,6428,0
+FICS.US,D,20231016,000000,30.1855,30.23,30.14,30.22,16496,0
+FICS.US,D,20231017,000000,30.1,30.3199,30,30.2403,11868,0
+FICS.US,D,20231018,000000,30.11,30.11,29.81,29.8135,9064,0
+FICS.US,D,20231019,000000,29.69,29.77,29.5884,29.5884,5490,0
+FICS.US,D,20231020,000000,29.51,29.55,29.39,29.3927,7398,0
+FICS.US,D,20231023,000000,29.24,29.6,29.24,29.41,20701,0
+FICS.US,D,20231024,000000,29.38,29.4642,29.3495,29.41,16019,0
+FICS.US,D,20231025,000000,29.43,29.49,29.24,29.28,12069,0
+FICS.US,D,20231026,000000,29.2,29.26,29,29.0634,13927,0
+FICS.US,D,20231027,000000,29.21,29.21,28.86,28.91,24698,0
+FICS.US,D,20231030,000000,29.36,29.42,29.31,29.4101,3206,0
+FICS.US,D,20231031,000000,29.4543,29.49,29.348,29.49,11228,0
+FICS.US,D,20231101,000000,29.41,29.7,29.41,29.67,8776,0
+FICS.US,D,20231102,000000,30,30.233,30,30.23,1767,0
+FICS.US,D,20231103,000000,30.34,30.36,30.26,30.29,12871,0
+FICS.US,D,20231106,000000,30.28,30.28,30.11,30.16,12571,0
+FICS.US,D,20231107,000000,30.1,30.15,30,30.12,40240,0
+FICS.US,D,20231108,000000,30.2,30.23,30.12,30.2278,6114,0
+FICS.US,D,20231109,000000,30.55,30.6391,30.3513,30.3513,3210,0
+FICS.US,D,20231110,000000,30.23,30.35,30.08,30.33,8196,0
+FICS.US,D,20231113,000000,30.3,30.5,30.27,30.48,6244,0
+FICS.US,D,20231114,000000,30.98,31.1001,30.9,31.0633,14790,0
+FICS.US,D,20231115,000000,31.05,31.0596,30.94,30.94,6222,0
+FICS.US,D,20231116,000000,30.94,31.0626,30.94,30.9709,3214,0
+FICS.US,D,20231117,000000,31.23,31.3,31.16,31.2943,4700,0
+FICS.US,D,20231120,000000,31.45,31.45,31.34,31.4206,5870,0
+FICS.US,D,20231121,000000,31.49,31.58,31.44,31.4645,14819,0
+FICS.US,D,20231122,000000,31.59,31.6307,31.524,31.6307,14385,0
+FICS.US,D,20231124,000000,31.83,31.87,31.8,31.87,1929,0
+FICS.US,D,20231127,000000,31.86,31.86,31.71,31.7806,15600,0
+FICS.US,D,20231128,000000,31.74,31.8199,31.74,31.8133,1577,0
+FICS.US,D,20231129,000000,31.7975,31.8793,31.7229,31.76,20504,0
+FICS.US,D,20231130,000000,31.75,31.8467,31.75,31.84,8595,0
+FICS.US,D,20231201,000000,32.01,32.22,32.01,32.22,5422,0
+FICS.US,D,20231204,000000,31.982,31.982,31.9422,31.97,3767,0
+FICS.US,D,20231205,000000,31.91,31.96,31.8762,31.94,10087,0
+FICS.US,D,20231206,000000,32.2163,32.2163,31.98,31.98,5910,0
+FICS.US,D,20231207,000000,32.14,32.19,31.96,32.1403,90961,0
+FICS.US,D,20231208,000000,32.1931,32.21,32.0909,32.2,5715,0
+FICS.US,D,20231211,000000,32.29,32.326,32.23,32.326,2471,0
+FICS.US,D,20231212,000000,32.38,32.5144,32.38,32.5048,9486,0
+FICS.US,D,20231213,000000,32.5,32.98,32.38,32.9327,50804,0
+FICS.US,D,20231214,000000,33.14,33.18,33.02,33.0734,18867,0
+FICS.US,D,20231215,000000,33.02,33.02,32.804,32.804,10682,0
+FICS.US,D,20231218,000000,32.96,33.02,32.9,32.975,42767,0
+FICS.US,D,20231219,000000,33.24,33.33,33.2192,33.2945,21769,0
+FICS.US,D,20231220,000000,33.32,33.49,33.01,33.0367,21701,0
+FICS.US,D,20231221,000000,33.3,33.49,33.28,33.4443,205342,0
+FICS.US,D,20231222,000000,33.59,33.59,33.39,33.461,36840,0
+FICS.US,D,20231226,000000,33.61,33.6799,33.5301,33.6491,3101,0
+FICS.US,D,20231227,000000,33.53,33.79,33.53,33.77,13428,0
+FICS.US,D,20231228,000000,33.94,33.94,33.69,33.73,20325,0
+FICS.US,D,20231229,000000,33.78,33.8477,33.7,33.7458,12556,0
+FICS.US,D,20240102,000000,33.5,33.5,33.32,33.43,13615,0
+FICS.US,D,20240103,000000,33.15,33.27,33.11,33.18,11374,0
+FICS.US,D,20240104,000000,33.32,33.47,33.3,33.39,6611,0
+FICS.US,D,20240105,000000,33.2,33.475,33.2,33.23,7273,0
+FICS.US,D,20240108,000000,33.37,33.5938,33.35,33.5925,13091,0
+FICS.US,D,20240109,000000,33.3997,33.409,33.31,33.36,45626,0
+FICS.US,D,20240110,000000,33.52,33.6463,33.52,33.63,16158,0
+FICS.US,D,20240111,000000,33.68,33.73,33.4899,33.71,5443,0
+FICS.US,D,20240112,000000,34.12,34.12,33.97,34.04,8925,0
+FICS.US,D,20240116,000000,33.6,33.6,33.43,33.49,18018,0
+FICS.US,D,20240117,000000,33.13,33.2251,33.0401,33.2147,11384,0
+FICS.US,D,20240118,000000,33.29,33.41,33.22,33.41,16023,0
+FICS.US,D,20240119,000000,33.21,33.4469,33.21,33.4469,3833,0
+FICS.US,D,20240122,000000,33.61,33.6399,33.5114,33.57,3960,0
+FICS.US,D,20240123,000000,33.45,33.45,33.26,33.41,8702,0
+FICS.US,D,20240124,000000,33.69,33.69,33.45,33.45,12438,0
+FICS.US,D,20240125,000000,33.56,33.56,33.3425,33.51,15785,0
+FICS.US,D,20240126,000000,33.79,33.79,33.6338,33.68,22925,0
+FICS.US,D,20240129,000000,33.61,33.8953,33.61,33.83,71449,0
+FICS.US,D,20240130,000000,33.91,33.9389,33.82,33.93,10409,0
+FICS.US,D,20240131,000000,34.08,34.11,33.64,33.68,10413,0
+FICS.US,D,20240201,000000,33.84,34.06,33.76,34.0429,14229,0
+FICS.US,D,20240202,000000,33.76,33.82,33.678,33.78,9413,0
+FICS.US,D,20240205,000000,33.63,33.63,33.3799,33.4841,30527,0
+FICS.US,D,20240206,000000,33.48,33.7767,33.48,33.7767,31069,0
+FICS.US,D,20240207,000000,33.71,33.7652,33.67,33.7,48565,0
+FICS.US,D,20240208,000000,33.74,33.78,33.674,33.7605,30976,0
+FICS.US,D,20240209,000000,33.77,33.87,33.69,33.855,322117,0
+FICS.US,D,20240212,000000,33.72,33.83,33.72,33.75,16873,0
+FICS.US,D,20240213,000000,33.38,33.42,33.18,33.28,16589,0
+FICS.US,D,20240214,000000,33.58,33.82,33.569,33.81,15235,0
+FICS.US,D,20240215,000000,33.97,34.1,33.915,34.0814,21083,0
+FICS.US,D,20240216,000000,34.09,34.3,34.09,34.1761,48823,0
+FICS.US,D,20240220,000000,34.28,34.34,34.21,34.2508,37931,0
+FICS.US,D,20240221,000000,34.2,34.3236,34.17,34.31,9379,0
+FICS.US,D,20240222,000000,34.44,34.59,34.43,34.5719,15619,0
+FICS.US,D,20240223,000000,34.63,34.6873,34.63,34.6579,3294,0
+FICS.US,D,20240226,000000,34.84,34.84,34.66,34.7197,3187,0
+FICS.US,D,20240227,000000,34.71,34.71,34.49,34.65,10569,0
+FICS.US,D,20240228,000000,34.46,34.5,34.4443,34.4618,6401,0
+FICS.US,D,20240229,000000,34.67,34.71,34.47,34.5964,10996,0
+FICS.US,D,20240301,000000,34.53,34.7,34.52,34.67,13393,0
+FICS.US,D,20240304,000000,34.5,34.69,34.5,34.63,11116,0
+FICS.US,D,20240305,000000,34.71,34.775,34.57,34.6205,16687,0
+FICS.US,D,20240306,000000,34.89,35.03,34.86,34.91,16414,0
+FICS.US,D,20240307,000000,35,35.2254,35,35.16,40722,0
+FICS.US,D,20240308,000000,35.3,35.3,35.03,35.0472,22067,0
+FICS.US,D,20240311,000000,34.95,35,34.84,35,11749,0
+FICS.US,D,20240312,000000,35.01,35.28,34.94,35.24,10694,0
+FICS.US,D,20240313,000000,35.4,35.41,35.3053,35.345,60633,0
+FICS.US,D,20240314,000000,35.32,35.32,35,35.0632,7800,0
+FICS.US,D,20240315,000000,35.06,35.06,34.89,34.92,9633,0
+FICS.US,D,20240318,000000,34.95,34.95,34.7673,34.7823,7891,0
+FICS.US,D,20240319,000000,34.83,35,34.83,34.964,28629,0
+FICS.US,D,20240320,000000,35,35.33,34.98,35.3225,11944,0
+FICS.US,D,20240321,000000,35.18,35.18,35.02,35.02,9215,0
+FICS.US,D,20240322,000000,34.96,34.99,34.93,34.9609,22298,0
+FICS.US,D,20240325,000000,34.94,35,34.8525,34.8525,13727,0
+FICS.US,D,20240326,000000,35.07,35.07,34.93,34.9466,29588,0
+FICS.US,D,20240327,000000,34.98,35.11,34.98,35.105,78885,0
+FICS.US,D,20240328,000000,34.99,35.0522,34.95,34.985,37712,0
+FICS.US,D,20240401,000000,35,35,34.725,34.782,11582,0
+FICS.US,D,20240402,000000,34.42,34.42,34.33,34.39,31475,0
+FICS.US,D,20240403,000000,34.32,34.59,34.32,34.5,12838,0
+FICS.US,D,20240404,000000,34.67,34.67,34.1946,34.235,16970,0
+FICS.US,D,20240405,000000,34.18,34.366,34.1,34.29,18339,0
+FICS.US,D,20240408,000000,34.37,34.4199,34.305,34.33,25671,0
+FICS.US,D,20240409,000000,34.49,34.49,34.1,34.2418,42762,0
+FICS.US,D,20240410,000000,33.75,33.98,33.75,33.86,53264,0
+FICS.US,D,20240411,000000,34.02,34.02,33.63,33.9699,28421,0
+FICS.US,D,20240412,000000,33.8,33.8,33.45,33.46,24806,0
+FICS.US,D,20240415,000000,33.855,33.855,33.37,33.4019,20155,0
+FICS.US,D,20240416,000000,33.21,33.28,33.0576,33.15,22633,0
+FICS.US,D,20240417,000000,33.38,33.38,33.16,33.2747,10397,0
+FICS.US,D,20240418,000000,33.25,33.375,33.12,33.16,72397,0
+FICS.US,D,20240419,000000,33.26,33.335,33.173,33.25,45981,0
+FICS.US,D,20240422,000000,33.56,33.61,33.35,33.51,33223,0
+FICS.US,D,20240423,000000,33.83,33.9452,33.65,33.8873,17531,0
+FICS.US,D,20240424,000000,33.8,33.8,33.54,33.61,59511,0
+FICS.US,D,20240425,000000,33.26,33.5825,33.2117,33.5501,57055,0
+FICS.US,D,20240426,000000,33.64,33.79,33.62,33.72,15486,0
+FICS.US,D,20240429,000000,33.78,33.8,33.71,33.78,16827,0
+FICS.US,D,20240430,000000,33.66,33.6753,33.3,33.3,10458,0
+FICS.US,D,20240501,000000,33.28,33.63,33.2034,33.25,19676,0
+FICS.US,D,20240502,000000,33.5022,33.725,33.43,33.69,17562,0
+FICS.US,D,20240503,000000,34.08,34.08,33.88,34.007,20413,0
+FICS.US,D,20240506,000000,34.2099,34.25,34.176,34.21,15666,0
+FICS.US,D,20240507,000000,34.41,34.4936,34.34,34.39,28867,0
+FICS.US,D,20240508,000000,34.53,34.61,34.53,34.5802,26103,0
+FICS.US,D,20240509,000000,34.71,34.8144,34.6,34.7878,62307,0
+FICS.US,D,20240510,000000,34.87,34.91,34.82,34.8789,19289,0
+FICS.US,D,20240513,000000,34.895,34.895,34.76,34.7816,22295,0
+FICS.US,D,20240514,000000,34.84,34.88,34.76,34.86,16203,0
+FICS.US,D,20240515,000000,34.98,35.198,34.9799,35.198,10517,0
+FICS.US,D,20240516,000000,35.07,35.135,35.04,35.04,9731,0
+FICS.US,D,20240517,000000,35.04,35.1639,34.98,35.1421,8776,0
+FICS.US,D,20240520,000000,35.105,35.19,35.07,35.0806,10385,0
+FICS.US,D,20240521,000000,35.08,35.18,35.06,35.1597,12765,0
+FICS.US,D,20240522,000000,35.045,35.09,34.875,34.948,23550,0
+FICS.US,D,20240523,000000,35.34,35.34,34.83,34.92,10758,0
+FICS.US,D,20240524,000000,35.0499,35.16,35.0499,35.1,12717,0
+FICS.US,D,20240528,000000,35.18,35.18,34.86,34.93,24107,0
+FICS.US,D,20240529,000000,34.71,34.71,34.4946,34.4946,32064,0
+FICS.US,D,20240530,000000,34.68,34.779,34.63,34.6684,19110,0
+FICS.US,D,20240531,000000,34.97,35.07,34.78,35.0606,25634,0
+FICS.US,D,20240603,000000,35.13,35.2799,34.98,35.14,19437,0
+FICS.US,D,20240604,000000,35.14,35.14,34.81,35.08,32543,0
+FICS.US,D,20240605,000000,35.3505,35.48,35.2499,35.4472,21860,0
+FICS.US,D,20240606,000000,35.57,35.66,35.5295,35.66,15366,0
+FICS.US,D,20240607,000000,35.34,35.47,35.27,35.27,17080,0
+FICS.US,D,20240610,000000,35.08,35.17,34.97,35.135,29732,0
+FICS.US,D,20240611,000000,34.89,34.9,34.6586,34.8471,28503,0
+FICS.US,D,20240612,000000,35.5,35.6,35.38,35.4245,14125,0
+FICS.US,D,20240613,000000,35.24,35.24,34.88,35.0204,20460,0
+FICS.US,D,20240614,000000,34.555,34.59,34.36,34.55,21077,0
+FICS.US,D,20240617,000000,34.59,34.81,34.54,34.7884,35997,0
+FICS.US,D,20240618,000000,34.93,35.09,34.93,35.06,247029,0
+FICS.US,D,20240620,000000,34.84,35.07,34.84,35.01,20467,0
+FICS.US,D,20240621,000000,34.74,34.86,34.71,34.78,101357,0
+FICS.US,D,20240624,000000,35.08,35.23,35,35.03,24569,0
+FICS.US,D,20240625,000000,34.86,34.99,34.79,34.92,66334,0
+FICS.US,D,20240626,000000,34.66,34.7,34.52,34.6363,18152,0
+FICS.US,D,20240627,000000,34.43,34.449,34.2701,34.3519,17922,0
+FICS.US,D,20240628,000000,34.27,34.27,34.1201,34.2,28537,0
+FICS.US,D,20240701,000000,34.509,34.52,34.25,34.33,98145,0
+FICS.US,D,20240702,000000,34.01,34.23,33.9601,34.21,23798,0
+FICS.US,D,20240703,000000,34.54,34.61,34.5,34.5545,19579,0
+FICS.US,D,20240705,000000,34.71,34.81,34.553,34.71,50455,0
+FICS.US,D,20240708,000000,34.89,34.89,34.64,34.69,30124,0
+FICS.US,D,20240709,000000,34.57,34.62,34.4428,34.5,24509,0
+FICS.US,D,20240710,000000,34.72,34.81,34.59,34.81,18742,0
+FICS.US,D,20240711,000000,35.11,35.16,34.98,35.01,60388,0
+FICS.US,D,20240712,000000,35.32,35.51,35.31,35.44,14242,0
+FICS.US,D,20240715,000000,35.28,35.28,35.095,35.1238,12141,0
+FICS.US,D,20240716,000000,35.059,35.28,35.0582,35.28,26890,0
+FICS.US,D,20240717,000000,35.12,35.291,35.12,35.2365,14275,0
+FICS.US,D,20240718,000000,35.42,35.42,34.9526,35.02,16796,0
+FICS.US,D,20240719,000000,34.99,34.99,34.75,34.81,17728,0
+FICS.US,D,20240722,000000,35,35.08,34.9,35.08,20652,0
+FICS.US,D,20240723,000000,35,35,34.845,34.85,10938,0
+FICS.US,D,20240724,000000,34.81,34.919,34.63,34.63,13498,0
+FICS.US,D,20240725,000000,34.6,34.83,34.461,34.59,51261,0
+FICS.US,D,20240726,000000,34.85,35.1,34.8499,35.08,17335,0
+FICS.US,D,20240729,000000,34.85,34.85,34.7204,34.83,8066,0
+FICS.US,D,20240730,000000,34.88,35.03,34.87,35.01,28007,0
+FICS.US,D,20240731,000000,35.18,35.34,35.105,35.16,19351,0
+FICS.US,D,20240801,000000,35.04,35.04,34.362,34.51,16513,0
+FICS.US,D,20240802,000000,34.35,34.44,34.229,34.38,19469,0
+FICS.US,D,20240805,000000,33.59,33.7881,33.59,33.74,22786,0
+FICS.US,D,20240806,000000,33.57,33.91,33.51,33.81,72843,0
+FICS.US,D,20240807,000000,34.23,34.3,33.94,33.98,17743,0
+FICS.US,D,20240808,000000,34.09,34.33,34.01,34.32,17418,0
+FICS.US,D,20240809,000000,34.29,34.46,34.23,34.46,27135,0
+FICS.US,D,20240812,000000,34.45,34.485,34.33,34.3951,108553,0
+FICS.US,D,20240813,000000,34.5792,34.93,34.5792,34.89,48629,0
+FICS.US,D,20240814,000000,34.91,35.0845,34.91,35.03,11218,0
+FICS.US,D,20240815,000000,35.2,35.33,35.18,35.27,28493,0
+FICS.US,D,20240816,000000,35.24,35.4199,35.24,35.35,121642,0
+FICS.US,D,20240819,000000,35.6,35.83,35.58,35.81,23769,0
+FICS.US,D,20240820,000000,35.82,35.865,35.8049,35.85,13583,0
+FICS.US,D,20240821,000000,35.98,36.16,35.93,36.13,9098,0
+FICS.US,D,20240822,000000,36.3,36.3,35.995,36.04,30557,0
+FICS.US,D,20240823,000000,36.21,36.57,36.16,36.52,10611,0
+FICS.US,D,20240826,000000,36.5,36.57,36.45,36.5064,11158,0
+FICS.US,D,20240827,000000,36.64,36.79,36.64,36.79,11092,0
+FICS.US,D,20240828,000000,36.76,36.87,36.645,36.7491,29439,0
+FICS.US,D,20240829,000000,36.88,37.01,36.77,36.8553,18167,0
+FICS.US,D,20240830,000000,36.83,36.87,36.6424,36.75,12586,0
+FICS.US,D,20240903,000000,36.69,36.69,36.33,36.43,22275,0
+FICS.US,D,20240904,000000,36.28,36.51,36.28,36.42,18933,0
+FICS.US,D,20240905,000000,36.28,36.35,36.14,36.27,11051,0
+FICS.US,D,20240906,000000,36.38,36.44,35.8757,35.96,14095,0
+FICS.US,D,20240909,000000,36.14,36.34,36.14,36.23,13536,0
+FICS.US,D,20240910,000000,36.18,36.21,35.9899,36.21,11212,0
+FICS.US,D,20240911,000000,36.25,36.31,35.8799,36.3074,85584,0
+FICS.US,D,20240912,000000,36.36,36.72,36.31,36.71,23392,0
+FICS.US,D,20240913,000000,36.83,36.88,36.7751,36.82,7161,0
+FICS.US,D,20240916,000000,36.9,37.1,36.88,37.0868,8882,0
+FICS.US,D,20240917,000000,37.07,37.089,36.8715,36.92,15057,0
+FICS.US,D,20240918,000000,36.87,37.1492,36.6919,36.77,17066,0
+FICS.US,D,20240919,000000,37.25,37.3392,37.1,37.24,82283,0
+FICS.US,D,20240920,000000,37.03,37.03,36.8184,36.89,16826,0
+FICS.US,D,20240923,000000,37.06,37.18,37.06,37.18,25747,0
+FICS.US,D,20240924,000000,37.27,37.54,37.27,37.54,15708,0
+FICS.US,D,20240925,000000,37.58,37.58,37.29,37.29,9290,0
+FICS.US,D,20240926,000000,37.63,37.8052,37.545,37.78,15513,0
+FICS.US,D,20240927,000000,37.78,37.93,37.67,37.69,11287,0
+FICS.US,D,20240930,000000,37.63,37.66,37.339,37.48,58304,0
+FICS.US,D,20241001,000000,37.42,37.42,37.0513,37.2,8723,0
+FICS.US,D,20241002,000000,37.08,37.12,36.94,37.03,10809,0
+FICS.US,D,20241003,000000,36.84,36.84,36.66,36.78,15913,0
+FICS.US,D,20241004,000000,36.64,36.81,36.61,36.76,27844,0
+FICS.US,D,20241007,000000,36.71,36.71,36.3836,36.47,16364,0
+FICS.US,D,20241008,000000,36.56,36.58,36.4801,36.58,23851,0
+FICS.US,D,20241009,000000,36.55,36.77,36.55,36.77,18271,0
+FICS.US,D,20241010,000000,36.67,36.67,36.49,36.545,93089,0
+FICS.US,D,20241011,000000,36.71,36.89,36.69,36.86,18836,0
+FICS.US,D,20241014,000000,36.88,37.06,36.8199,37.0399,9341,0
+FICS.US,D,20241015,000000,37.04,37.04,36.75,36.83,16908,0
+FICS.US,D,20241016,000000,36.83,36.848,36.7404,36.75,23334,0
+FICS.US,D,20241017,000000,36.95,36.95,36.816,36.87,14665,0
+FICS.US,D,20241018,000000,36.81,36.96,36.7988,36.89,15810,0
+FICS.US,D,20241021,000000,36.7794,36.8,36.5105,36.53,18283,0
+FICS.US,D,20241022,000000,36.32,36.34,36.21,36.27,46338,0
+FICS.US,D,20241023,000000,36.05,36.11,35.944,36.05,11716,0
+FICS.US,D,20241024,000000,36.19,36.3,35.9837,36.07,10961,0
+FICS.US,D,20241025,000000,36.07,36.18,35.83,35.83,17484,0
+FICS.US,D,20241028,000000,36.15,36.3797,36.15,36.35,6811,0
+FICS.US,D,20241029,000000,36.13,36.1899,36.04,36.05,8784,0
+FICS.US,D,20241030,000000,35.62,35.87,35.62,35.71,12784,0
+FICS.US,D,20241031,000000,35.6,35.6,35.1734,35.39,13143,0
+FICS.US,D,20241101,000000,35.66,35.7279,35.53,35.54,18297,0
+FICS.US,D,20241104,000000,35.73,35.78,35.531,35.5341,27815,0
+FICS.US,D,20241105,000000,35.7,35.9399,35.7,35.92,8229,0
+FICS.US,D,20241106,000000,35.45,35.45,35.1854,35.34,44334,0
+FICS.US,D,20241107,000000,35.94,36.0699,35.86,36.03,23756,0
+FICS.US,D,20241108,000000,35.67,35.67,35.41,35.52,8597,0
+FICS.US,D,20241111,000000,35.71,35.71,35.57,35.5944,14498,0
+FICS.US,D,20241112,000000,35.25,35.25,34.85,35.05,61077,0
+FICS.US,D,20241113,000000,34.97,34.97,34.712,34.93,52572,0
+FICS.US,D,20241114,000000,35.08,35.13,34.7,34.7,67774,0
+FICS.US,D,20241115,000000,34.71,34.83,34.55,34.66,151381,0
+FICS.US,D,20241118,000000,34.64,34.9,34.62,34.7975,141413,0
+FICS.US,D,20241119,000000,34.51,34.87,34.4699,34.81,112884,0
+FICS.US,D,20241120,000000,34.6781,34.84,34.58,34.84,13929,0
+FICS.US,D,20241121,000000,34.85,35,34.7899,35,20829,0
+FICS.US,D,20241122,000000,35,35.12,34.98,35.0939,40512,0
+FICS.US,D,20241125,000000,35.39,35.39,35.11,35.1975,14663,0
+FICS.US,D,20241126,000000,35.09,35.09,34.91,35,25671,0
+FICS.US,D,20241127,000000,35.2,35.43,35.2,35.4163,85865,0
+FICS.US,D,20241129,000000,35.3,35.57,35.3,35.57,15962,0
+FICS.US,D,20241202,000000,35.64,35.74,35.43,35.74,7619,0
+FICS.US,D,20241203,000000,35.8,35.97,35.7181,35.75,32802,0
+FICS.US,D,20241204,000000,35.78,35.92,35.73,35.8132,7958,0
+FICS.US,D,20241205,000000,36,36.12,35.985,36.045,23933,0
+FICS.US,D,20241206,000000,36.08,36.08,35.87,35.93,25427,0
+FICS.US,D,20241209,000000,36.16,36.16,35.88,35.88,26396,0
+FICS.US,D,20241210,000000,35.81,35.81,35.55,35.5532,36020,0
+FICS.US,D,20241211,000000,35.59,35.62,35.484,35.54,20625,0
+FICS.US,D,20241212,000000,35.38,35.46,35.1971,35.1971,11539,0
+FICS.US,D,20241213,000000,35.21,35.21,35.03,35.11,15297,0
+FICS.US,D,20241216,000000,35.04,35.12,34.9832,35.005,16841,0
+FICS.US,D,20241217,000000,35.02,35.03,34.885,34.8969,11928,0
+FICS.US,D,20241218,000000,34.94,34.94,34.005,34.06,27730,0
+FICS.US,D,20241219,000000,34.18,34.18,33.94,33.9608,36264,0
+FICS.US,D,20241220,000000,33.76,34.245,33.76,34.08,29929,0
+FICS.US,D,20241223,000000,34.11,34.17,33.905,34.16,44950,0
+FICS.US,D,20241224,000000,34.2,34.3,34.11,34.3,34845,0
+FICS.US,D,20241226,000000,34.27,34.388,34.24,34.3602,14376,0
+FICS.US,D,20241227,000000,34.15,34.25,34.15,34.21,4864,0
+FICS.US,D,20241230,000000,34.21,34.21,33.88,34.0391,69045,0
+FICS.US,D,20241231,000000,34.16,34.23,33.885,33.9549,44280,0
+FICS.US,D,20250102,000000,34,34.0232,33.7591,33.8449,12637,0
+FICS.US,D,20250103,000000,33.96,33.9632,33.841,33.94,15917,0
+FICS.US,D,20250106,000000,34.164,34.3482,34.0971,34.11,81216,0
+FICS.US,D,20250107,000000,34.36,34.36,34.037,34.08,14560,0
+FICS.US,D,20250108,000000,33.86,34.08,33.86,34.03,48416,0
+FICS.US,D,20250110,000000,34.02,34.02,33.5612,33.66,53427,0
+FICS.US,D,20250113,000000,33.22,33.5,33.22,33.49,33462,0
+FICS.US,D,20250114,000000,33.56,33.61,33.41,33.59,47960,0
+FICS.US,D,20250115,000000,33.99,33.99,33.75,33.91,33678,0
+FICS.US,D,20250116,000000,33.92,34.16,33.89,34.0697,20637,0
+FICS.US,D,20250117,000000,34.32,34.39,34.19,34.22,20506,0
+FICS.US,D,20250121,000000,34.55,34.809,34.55,34.79,40689,0
+FICS.US,D,20250122,000000,34.9,34.9,34.8116,34.82,47521,0
+FICS.US,D,20250123,000000,34.87,35.08,34.84,35.04,24146,0
+FICS.US,D,20250124,000000,35.16,35.288,35.1558,35.1728,47022,0
+FICS.US,D,20250127,000000,35.2,35.46,35.2,35.4349,51724,0
+FICS.US,D,20250128,000000,35.44,35.5,35.29,35.4909,30147,0
+FICS.US,D,20250129,000000,35.52,35.52,35.34,35.4472,40496,0
+FICS.US,D,20250130,000000,35.78,36.03,35.76,35.7928,42602,0
+FICS.US,D,20250131,000000,35.69,35.8999,35.43,35.43,9930,0
+FICS.US,D,20250203,000000,34.9,35.3,34.807,35.12,46787,0
+FICS.US,D,20250204,000000,35.27,35.4856,35.27,35.4441,21481,0
+FICS.US,D,20250205,000000,35.68,35.855,35.67,35.832,22005,0
+FICS.US,D,20250206,000000,35.81,35.969,35.81,35.89,36264,0
+FICS.US,D,20250207,000000,35.93,35.9399,35.57,35.6006,18607,0
+FICS.US,D,20250210,000000,35.7646,35.89,35.73,35.7866,36910,0
+FICS.US,D,20250211,000000,35.81,36.0434,35.81,36.0047,12346,0
+FICS.US,D,20250212,000000,36.02,36.4082,36.02,36.3,68466,0
+FICS.US,D,20250213,000000,36.54,36.8074,36.5,36.8074,19928,0
+FICS.US,D,20250214,000000,36.98,37,36.7648,36.765,13603,0
+FICS.US,D,20250218,000000,36.99,36.99,36.85,36.94,14921,0
+FICS.US,D,20250219,000000,36.55,36.5884,36.43,36.51,25741,0
+FICS.US,D,20250220,000000,36.6,36.7489,36.475,36.68,21547,0
+FICS.US,D,20250221,000000,36.67,36.67,36.4,36.46,12328,0
+FICS.US,D,20250224,000000,36.64,36.7889,36.56,36.6109,13661,0
+FICS.US,D,20250225,000000,36.81,36.93,36.7105,36.85,20440,0
+FICS.US,D,20250226,000000,36.82,36.9319,36.66,36.72,7164,0
+FICS.US,D,20250227,000000,36.48,36.51,36.29,36.29,11170,0
+FICS.US,D,20250228,000000,36.33,36.36,36.03,36.3444,18780,0
+FICS.US,D,20250303,000000,36.98,37.085,36.675,36.8363,10160,0
+FICS.US,D,20250304,000000,36.69,37.3835,36.5328,37.0751,56559,0
+FICS.US,D,20250305,000000,37.34,37.67,37.3285,37.61,35428,0
+FICS.US,D,20250306,000000,37.22,37.6,37.22,37.29,49340,0
+FICS.US,D,20250307,000000,37.48,37.8186,37.4,37.8186,16229,0
+FICS.US,D,20250310,000000,37.7,37.7,37.175,37.41,34251,0
+FICS.US,D,20250311,000000,37.33,37.33,36.815,36.97,22422,0
+FICS.US,D,20250312,000000,37.03,37.03,36.7344,36.92,21770,0
+FICS.US,D,20250313,000000,36.79,36.81,36.58,36.6494,25900,0
+FICS.US,D,20250314,000000,36.94,37.2129,36.94,37.2129,211087,0
+FICS.US,D,20250317,000000,37.26,37.567,37.26,37.5214,39845,0
+FICS.US,D,20250318,000000,37.44,37.44,37.27,37.38,12049,0
+FICS.US,D,20250319,000000,37.27,37.5399,37.2316,37.4582,15023,0
+FICS.US,D,20250320,000000,37.11,37.42,37.0999,37.2939,29607,0
+FICS.US,D,20250321,000000,37.03,37.08,36.96,37.0356,24992,0
+FICS.US,D,20250324,000000,37.04,37.09,36.92,37.0563,19932,0
+FICS.US,D,20250325,000000,37.34,37.34,37.2,37.26,20808,0
+FICS.US,D,20250326,000000,37.17,37.235,36.89,36.98,28369,0
+FICS.US,D,20250327,000000,36.94,37,36.885,36.9716,18071,0
+FICS.US,D,20250328,000000,36.99,37,36.85,36.93,21195,0
+FICS.US,D,20250331,000000,36.44,36.7136,36.3773,36.64,18604,0
+FICS.US,D,20250401,000000,36.76,36.87,36.655,36.82,25284,0
+FICS.US,D,20250402,000000,36.71,36.98,36.6872,36.98,27484,0
+FICS.US,D,20250403,000000,37.34,37.36,37.06,37.11,10360,0
+FICS.US,D,20250404,000000,35.96,35.96,34.85,34.9325,54640,0
+FICS.US,D,20250407,000000,33.69,34.22,32.79,33.47,146072,0
+FICS.US,D,20250408,000000,34.6,34.785,33.42,33.73,60321,0
+FICS.US,D,20250409,000000,33.86,38.65,33.689,35.67,37004,0
+FICS.US,D,20250410,000000,35.42,35.7,35.03,35.68,56121,0
+FICS.US,D,20250411,000000,35.96,36.5901,35.78,36.57,16408,0
+FICS.US,D,20250414,000000,36.7,37.01,36.61,36.8491,15061,0
+FICS.US,D,20250415,000000,37.17,37.2995,37.0841,37.15,21285,0
+FICS.US,D,20250416,000000,37.14,37.3053,36.959,37.08,15905,0
+FICS.US,D,20250417,000000,37.37,37.575,37.2444,37.4406,48571,0
+FICS.US,D,20250421,000000,37.53,37.9013,37.165,37.31,40559,0
+FICS.US,D,20250422,000000,37.57,38.0475,37.57,37.86,29657,0
+FICS.US,D,20250423,000000,37.81,38.08,37.6076,37.66,33163,0
+FICS.US,D,20250424,000000,37.98,38.21,37.86,38.2,37711,0
+FICS.US,D,20250425,000000,38.05,38.126,37.94,38.07,33544,0
+FICS.US,D,20250428,000000,37.98,38.349,37.98,38.29,80990,0
+FICS.US,D,20250429,000000,38.25,38.37,38.19,38.37,16251,0
+FICS.US,D,20250430,000000,38.52,38.849,38.32,38.6519,28535,0
+FICS.US,D,20250501,000000,38.57,38.6486,38.245,38.27,71163,0
+FICS.US,D,20250502,000000,39.02,39.15,38.93,39.06,35558,0
+FICS.US,D,20250505,000000,39.15,39.28,39.1246,39.1433,16532,0
+FICS.US,D,20250506,000000,39.2,39.345,38.99,39.08,94378,0
+FICS.US,D,20250507,000000,38.92,39.2,38.82,38.82,43266,0
+FICS.US,D,20250508,000000,38.86,38.86,38.44,38.44,73184,0
+FICS.US,D,20250509,000000,38.72,38.72,38.59,38.64,13988,0
+FICS.US,D,20250512,000000,38.45,38.51,38.16,38.43,24225,0
+FICS.US,D,20250513,000000,38.47,38.505,38.38,38.46,28090,0
+FICS.US,D,20250514,000000,38.61,38.61,38.2801,38.3331,48525,0
+FICS.US,D,20250515,000000,38.67,39.11,38.6693,39.11,84148,0
+FICS.US,D,20250516,000000,39,39.29,38.95,39.12,25995,0
+FICS.US,D,20250519,000000,39.2,39.6,39.2,39.6,18489,0
+FICS.US,D,20250520,000000,39.64,39.85,39.64,39.77,25281,0
+FICS.US,D,20250521,000000,39.81,40.05,39.6758,39.6758,104098,0
+FICS.US,D,20250522,000000,39.45,39.8099,39.375,39.59,61720,0
+FICS.US,D,20250523,000000,39.35,39.84,39.35,39.78,76077,0
+FICS.US,D,20250527,000000,40.18,40.18,39.93,39.9819,28758,0
+FICS.US,D,20250528,000000,39.66,39.75,39.53,39.6112,28299,0
+FICS.US,D,20250529,000000,39.74,39.81,39.59,39.69,31496,0
+FICS.US,D,20250530,000000,39.73,39.895,39.63,39.8454,27507,0
+FICS.US,D,20250602,000000,39.84,40.18,39.76,40.08,62076,0
+FICS.US,D,20250603,000000,39.7,39.82,39.52,39.695,25187,0
+FICS.US,D,20250604,000000,39.93,40.18,39.8757,40.0151,83903,0
+FICS.US,D,20250605,000000,40.13,40.13,39.92,39.9303,24139,0
+FICS.US,D,20250606,000000,39.86,39.96,39.8565,39.91,13763,0
+FICS.US,D,20250609,000000,39.82,39.9793,39.76,39.87,15405,0
+FICS.US,D,20250610,000000,39.94,40.1,39.9,39.93,34174,0
+FICS.US,D,20250611,000000,40.08,40.1,39.887667,39.94,53273,0
+FICS.US,D,20250612,000000,40.09,40.24,40.09,40.215,16882,0
+FICS.US,D,20250613,000000,39.71,39.85,39.52,39.59,22541,0
+FICS.US,D,20250616,000000,39.885,40.0491,39.6,39.64,22142,0
+FICS.US,D,20250617,000000,39.54,39.54,39.0701,39.13,50806,0
+FICS.US,D,20250618,000000,39.13,39.27,39.01,39.04,31123,0
+FICS.US,D,20250620,000000,39.08,39.08,38.65,38.65,26945,0
+FICS.US,D,20250623,000000,38.5,39.17,38.5,39.17,29252,0
+FICS.US,D,20250624,000000,39.31,39.46,39.2132,39.41,36829,0
+FICS.US,D,20250625,000000,39.12,39.12,38.9707,39.06,20308,0
+FICS.US,D,20250626,000000,38.78,39.08,38.763,39.02,80900,0
+FICS.US,D,20250627,000000,39.09,39.27,38.9827,39.14,32832,0
+FICS.US,D,20250630,000000,39.27,39.3547,39.0971,39.3547,96255,0
+FICS.US,D,20250701,000000,39.3,39.53,39.25,39.4647,16454,0
+FICS.US,D,20250702,000000,39.21,39.44,39.11,39.3236,23125,0
+FICS.US,D,20250703,000000,39.32,39.3891,39.2784,39.3388,10650,0
+FICS.US,D,20250707,000000,39.31,39.34,39.09,39.22,30645,0
+FICS.US,D,20250708,000000,39.03,39.28,38.91,39.2506,25909,0
+FICS.US,D,20250709,000000,39.4,39.4296,39.2231,39.4239,18286,0
+FICS.US,D,20250710,000000,39.49,39.685,39.415,39.6189,13542,0
+FICS.US,D,20250711,000000,39.34,39.34,39.157,39.16,14607,0
+FICS.US,D,20250714,000000,39.07,39.27,39.07,39.19,11412,0
+FICS.US,D,20250715,000000,39.24,39.24,38.7,38.7,18612,0
+FICS.US,D,20250716,000000,38.84,39.11,38.7245,39.0553,20692,0
+FICS.US,D,20250717,000000,38.94,39.03,38.8591,39.0117,17812,0
+FICS.US,D,20250718,000000,39.22,39.22,38.88,38.9218,10379,0
+FICS.US,D,20250721,000000,39.08,39.29,39.024,39.0553,8771,0
+FICS.US,D,20250722,000000,39.07,39.4399,39.07,39.4163,12896,0
+FICS.US,D,20250723,000000,39.61,39.99,39.560743,39.9709,22761,0
+FICS.US,D,20250724,000000,39.68,39.83,39.62,39.6287,24157,0
+FICS.US,D,20250725,000000,39.38,39.49,39.24,39.4782,9254,0
+FICS.US,D,20250728,000000,39.06,39.06,38.7635,38.8128,24001,0
+FICS.US,D,20250729,000000,38.84,38.91,38.81,38.8662,22037,0
+FICS.US,D,20250730,000000,38.59,38.64,38.32,38.4013,22005,0
+FICS.US,D,20250731,000000,38.16,38.54,38.0501,38.0532,10480,0
+FICS.US,D,20250801,000000,38.05,38.0555,37.84,38.0555,18989,0
+FICS.US,D,20250804,000000,38.13,38.4197,38.12,38.2612,83190,0
+FICS.US,D,20250805,000000,38.45,38.51,38.35,38.4191,19882,0
+FICS.US,D,20250806,000000,38.44,38.4999,38.33,38.3908,15967,0
+FICS.US,D,20250807,000000,38.75,38.83,38.58,38.7264,25847,0
+FICS.US,D,20250808,000000,38.4,38.4995,38.3398,38.3966,9088,0
+FICS.US,D,20250811,000000,38.32,38.33,38.2111,38.2977,33807,0
+FICS.US,D,20250812,000000,38.22,38.4199,38.2001,38.4,10397,0
+FICS.US,D,20250813,000000,38.52,38.79,38.52,38.6295,19225,0
+FICS.US,D,20250814,000000,38.4,38.67,38.4,38.5649,22119,0
+FICS.US,D,20250815,000000,38.5786,38.6899,38.5786,38.6406,43401,0
+FICS.US,D,20250818,000000,38.45,38.566,38.4429,38.5575,20693,0
+FICS.US,D,20250819,000000,38.73,38.748188,38.585,38.6549,17426,0
+FICS.US,D,20250820,000000,38.91,39.16,38.91,39.0591,23121,0
+FICS.US,D,20250821,000000,38.78,38.825,38.69,38.7957,38043,0
+FICS.US,D,20250822,000000,38.79,39.21,38.79,39.1372,8520,0
+FICS.US,D,20250825,000000,39,39,38.61,38.6183,12366,0
+FICS.US,D,20250826,000000,38.56,38.56,38.47,38.545,13642,0
+FICS.US,D,20250827,000000,38.35,38.67,38.35,38.66,16119,0
+FICS.US,D,20250828,000000,38.65,38.72,38.61,38.706,20789,0
+FICS.US,D,20250829,000000,38.56,38.66,38.533,38.6505,17654,0
+FICS.US,D,20250902,000000,38.01,38.21,38.01,38.1876,17926,0
+FICS.US,D,20250903,000000,38.19,38.4899,38.19,38.4156,17680,0
+FICS.US,D,20250904,000000,38.77,38.77,38.58,38.6973,12844,0
+FICS.US,D,20250905,000000,39.02,39.143,38.9256,38.97,22525,0
+FICS.US,D,20250908,000000,39.13,39.16,39.0004,39.1432,34195,0
+FICS.US,D,20250909,000000,39.05,39.05,38.9275,39.0224,14588,0
+FICS.US,D,20250910,000000,38.86,38.86,38.6,38.67,9191,0
+FICS.US,D,20250911,000000,38.74,39.02,38.25,39.02,14951,0
+FICS.US,D,20250912,000000,38.95,38.96,38.809,38.89,30201,0
+FICS.US,D,20250915,000000,38.81,38.82,38.71,38.8,15610,0
+FICS.US,D,20250916,000000,38.65,38.65,38.47,38.6149,23281,0
+FICS.US,D,20250917,000000,38.53,38.77,38.425,38.4468,21898,0
+FICS.US,D,20250918,000000,38.3,38.4095,38.2,38.365,649746,0
+FICS.US,D,20250919,000000,38.24,38.24,38.05,38.1347,13300,0
+FICS.US,D,20250922,000000,38.14,38.18,38.05,38.1558,34590,0
+FICS.US,D,20250923,000000,38.2499,38.2499,38.03,38.08,36328,0
+FICS.US,D,20250924,000000,37.78,37.868266,37.58,37.7229,13080,0
+FICS.US,D,20250925,000000,37.51,37.51,37.25,37.3743,11030,0
+FICS.US,D,20250926,000000,37.55,37.5596,37.455,37.5584,15472,0
+FICS.US,D,20250929,000000,37.68,37.77,37.6504,37.7552,24876,0
+FICS.US,D,20250930,000000,37.8,38.1431,37.8,38.1431,19651,0
+FICS.US,D,20251001,000000,38.24,38.4,38.24,38.3641,9363,0
+FICS.US,D,20251002,000000,38.362,38.43,38.18,38.4001,18113,0
+FICS.US,D,20251003,000000,38.4,38.65,38.4,38.595,15548,0
+FICS.US,D,20251006,000000,38.6,38.655,38.55,38.6093,11918,0
+FICS.US,D,20251007,000000,38.53,38.6,38.42,38.4533,17555,0
+FICS.US,D,20251008,000000,38.64,38.64,38.45,38.5964,19967,0
+FICS.US,D,20251009,000000,38.57,38.57,38.1902,38.2746,36461,0
+FICS.US,D,20251010,000000,38.48,38.5,38.17,38.207,16255,0
+FICS.US,D,20251013,000000,38.21,38.42,38.2,38.3897,22511,0
+FICS.US,D,20251014,000000,38.245,38.645,38.245,38.5647,23142,0
+FICS.US,D,20251015,000000,38.59,38.78,38.59,38.7423,17522,0
+FICS.US,D,20251016,000000,38.8,38.97,38.75,38.8286,6998,0
+FICS.US,D,20251017,000000,38.63,38.89,38.63,38.8711,3456,0
+FICS.US,D,20251020,000000,38.84,39.075,38.8,38.965,14241,0
+FICS.US,D,20251021,000000,38.86,38.95,38.8192,38.8192,50867,0
+FICS.US,D,20251022,000000,38.86,39.07,38.86,38.995,13350,0
+FICS.US,D,20251023,000000,39.16,39.28,39.115,39.1728,13022,0
+FICS.US,D,20251024,000000,39.27,39.305,39.2143,39.2304,7960,0
+FICS.US,D,20251027,000000,39.33,39.37,39.2716,39.3514,20119,0
+FICS.US,D,20251028,000000,39.13,39.18,39.02,39.0563,30406,0
+FICS.US,D,20251029,000000,38.98,38.98,38.54,38.611,8606,0
+FICS.US,D,20251030,000000,38.36,38.72,38.36,38.5674,106054,0
+FICS.US,D,20251031,000000,38.33,38.3385,38.2,38.2945,213220,0
+FICS.US,D,20251103,000000,38.21,38.21,38.0778,38.1239,32339,0
+FICS.US,D,20251104,000000,37.87,39.46,37.87,37.9424,20954,0
+FICS.US,D,20251105,000000,38.22,38.47,38.22,38.3754,14823,0
+FICS.US,D,20251106,000000,38.31,38.36,38.129,38.2564,20127,0
+FICS.US,D,20251107,000000,38.16,38.52,38.15,38.5009,43972,0
+FICS.US,D,20251110,000000,38.58,38.76,38.49,38.7368,14340,0
+FICS.US,D,20251111,000000,38.96,39.179,38.96,39.1215,20999,0
+FICS.US,D,20251112,000000,38.94,39.1965,38.94,39.1452,9272,0
+FICS.US,D,20251113,000000,39.01,39.23,38.8398,38.8398,28365,0
+FICS.US,D,20251114,000000,38.59,39.005,38.59,38.7025,13148,0
+FICS.US,D,20251117,000000,38.49,38.559,38.17,38.2648,30590,0
+FICS.US,D,20251118,000000,38.01,38.31,37.999,38.2512,127137,0
+FICS.US,D,20251119,000000,38.2,38.2,37.8736,38.0484,26420,0
+FICS.US,D,20251120,000000,38.11,38.18,37.6536,37.6536,31083,0
+FICS.US,D,20251121,000000,38.06,38.47,38.03,38.4344,27947,0
+FICS.US,D,20251124,000000,38.32,38.375,38.1682,38.2623,15886,0
+FICS.US,D,20251125,000000,38.53,38.78,38.46,38.7488,25718,0
+FICS.US,D,20251126,000000,38.82,39.11,38.82,38.9954,6756,0
+FICS.US,D,20251128,000000,38.99,39.15,38.44,39.1091,5190,0
+FICS.US,D,20251201,000000,38.978,39.08,38.843,38.843,18048,0
+FICS.US,D,20251202,000000,38.9,38.91,38.78,38.862,22986,0
+FICS.US,D,20251203,000000,39.01,39.22,38.98,39.1053,22478,0
+FICS.US,D,20251204,000000,39.17,39.27,38.665,39.1215,19167,0
+FICS.US,D,20251205,000000,39.235,39.235,39.0497,39.0862,12730,0
+FICS.US,D,20251208,000000,39.08,39.08,38.8441,38.8879,18854,0
+FICS.US,D,20251209,000000,38.96,39.1,38.82,38.8488,54617,0
+FICS.US,D,20251210,000000,39.02,40.1501,38.63,39.314,18260,0
+FICS.US,D,20251211,000000,39.37,39.5696,39.37,39.4986,33293,0
+FICS.US,D,20251212,000000,39.45,39.52,39.02,39.3543,16958,0
+FICS.US,D,20251215,000000,39.6,39.7,39.495,39.6431,12514,0
+FICS.US,D,20251216,000000,39.7,39.7,39.36,39.5184,23951,0
+FICS.US,D,20251217,000000,39.47,39.54,39.345,39.3833,15487,0
+FICS.US,D,20251218,000000,39.7,39.8394,39.45,39.683,14483,0
+FICS.US,D,20251219,000000,39.76,39.9692,39.76,39.83,19955,0
+FICS.US,D,20251222,000000,39.9201,40.11,39.9201,40.065,11317,0
+FICS.US,D,20251223,000000,40.21,40.279,40.18,40.2393,6736,0
+FICS.US,D,20251224,000000,40.2007,40.38,40.2007,40.235,6934,0
+FICS.US,D,20251226,000000,40.3406,40.3459,40.23,40.33,6483,0
+FICS.US,D,20251229,000000,40.24,40.325,40.1895,40.2296,7246,0
+FICS.US,D,20251230,000000,40.26,40.378,40.26,40.29,20360,0
+FICS.US,D,20251231,000000,40.22,40.51,40.055,40.1108,15835,0
+FICS.US,D,20260102,000000,40.11,40.1154,39.955,40.0666,24786,0
+FICS.US,D,20260105,000000,39.72,40.31,39.72,40.265,61660,0
+FICS.US,D,20260106,000000,40.36,40.52,40.36,40.445,64589,0
+FICS.US,D,20260107,000000,40.27,40.29,40.130247,40.225,74048,0
+FICS.US,D,20260108,000000,40.08,40.34,40.08,40.33,18362,0
+FICS.US,D,20260109,000000,40.24,40.35,40.2294,40.325,11672,0
+FICS.US,D,20260112,000000,40.41,40.59,40.41,40.54,16000,0
+FICS.US,D,20260113,000000,40.45,40.45,40.1739,40.2532,71623,0
+FICS.US,D,20260114,000000,40.39,40.5,40.345,40.4612,62590,0
+FICS.US,D,20260115,000000,40.43,40.48,40.285,40.285,31662,0
+FICS.US,D,20260116,000000,40.32,40.32,40.15,40.2926,12189,0
+FICS.US,D,20260120,000000,40.22,40.2399,39.9355,40.0214,73208,0
+FICS.US,D,20260121,000000,40.06,40.21,39.8,40.11,39086,0
+FICS.US,D,20260122,000000,40.2,40.29,40.1587,40.2264,37535,0
+FICS.US,D,20260123,000000,40.03,40.465,40.022,40.465,40942,0
+FICS.US,D,20260126,000000,40.57,40.7,40.4682,40.5468,90884,0
+FICS.US,D,20260127,000000,40.87,41.03,40.8201,40.9695,68350,0
+FICS.US,D,20260128,000000,40.68,40.73,40.36,40.5244,17245,0
+FICS.US,D,20260129,000000,40.89,41.01,40.58,40.9364,20607,0
+FICS.US,D,20260130,000000,40.76,40.78,40.3499,40.4653,20764,0
+FICS.US,D,20260202,000000,40.76,40.85,40.65,40.805,23247,0
+FICS.US,D,20260203,000000,40.45,40.6582,40.38,40.63,31734,0
+FICS.US,D,20260204,000000,41.14,41.185,40.93,41.0647,57199,0
+FICS.US,D,20260205,000000,40.91,41.05,40.82,40.82,65540,0
+FICS.US,D,20260206,000000,41.06,41.275,41.06,41.2696,22442,0
+FICS.US,D,20260209,000000,41.36,41.55,41.31,41.5157,21039,0
+FICS.US,D,20260210,000000,41.61,41.68,41.52,41.52,30485,0
+FICS.US,D,20260211,000000,41.59,41.6699,41.45,41.59,15113,0
+FICS.US,D,20260212,000000,41.57,41.639,41.2895,41.3905,9090,0
+FICS.US,D,20260213,000000,41.52,41.65,41.39,41.5705,16460,0
+FICS.US,D,20260217,000000,41.54,41.84,41.465,41.815,58086,0
+FICS.US,D,20260218,000000,41.8,41.8697,41.635,41.715,23138,0
diff --git a/daily/us/nasdaq etfs/finx.us.txt b/daily/us/nasdaq etfs/finx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..67c2ef8f13f322d34d8336ce1db3f72e1adba89a
--- /dev/null
+++ b/daily/us/nasdaq etfs/finx.us.txt	
@@ -0,0 +1,2343 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FINX.US,D,20160915,000000,14.4073,14.4093,14.4073,14.4093,211.479109893,0
+FINX.US,D,20160919,000000,14.3813,14.3913,14.3674,14.3813,4580.37692991,0
+FINX.US,D,20160920,000000,14.2686,14.2686,14.2686,14.2686,561.27157128,0
+FINX.US,D,20160921,000000,14.2397,14.2397,14.2307,14.2307,232.526793816,0
+FINX.US,D,20160922,000000,14.4951,14.4951,14.4951,14.4951,1056.393278802,0
+FINX.US,D,20160923,000000,14.5899,14.5899,14.4402,14.4671,4639.510899027,0
+FINX.US,D,20160929,000000,14.6088,14.6278,14.514,14.514,5050.441870857,0
+FINX.US,D,20160930,000000,14.5619,14.5989,14.5619,14.5989,475.076294262,0
+FINX.US,D,20161003,000000,14.7036,14.7036,14.6437,14.6847,1416.208446819,0
+FINX.US,D,20161004,000000,14.6028,14.6028,14.6028,14.6028,207.470027241,0
+FINX.US,D,20161005,000000,14.6847,14.6847,14.6318,14.6318,921.086739297,0
+FINX.US,D,20161006,000000,14.6847,14.6847,14.543,14.6188,1734.930517653,0
+FINX.US,D,20161007,000000,14.4861,14.4861,14.4292,14.4292,211.479109893,0
+FINX.US,D,20161010,000000,14.514,14.514,14.4981,14.4981,422.958219786,0
+FINX.US,D,20161011,000000,14.4911,14.4911,14.2397,14.2397,1774.01907351,0
+FINX.US,D,20161012,000000,14.1928,14.2965,14.1928,14.2965,940.129881894,0
+FINX.US,D,20161013,000000,14.1928,14.1928,14.1828,14.1928,6459.634423035,0
+FINX.US,D,20161018,000000,14.1928,14.1928,14.1928,14.1928,105.238419615,0
+FINX.US,D,20161025,000000,14.3724,14.3724,14.2776,14.2776,2811.369209715,0
+FINX.US,D,20161028,000000,14.0571,14.0571,14.0501,14.0501,211.479109893,0
+FINX.US,D,20161101,000000,14.0411,14.0501,13.9653,13.9653,7992.106266762,0
+FINX.US,D,20161102,000000,13.8705,13.8705,13.8047,13.8047,214.485921882,0
+FINX.US,D,20161104,000000,13.8047,13.8047,13.7677,13.7677,422.958219786,0
+FINX.US,D,20161107,000000,14.2307,14.2496,14.2307,14.2496,388.881017244,0
+FINX.US,D,20161109,000000,14.1319,14.1798,14.1319,14.1798,420.95367846,0
+FINX.US,D,20161111,000000,13.9653,14.088,13.9653,14.088,7233.387374871,0
+FINX.US,D,20161114,000000,14.1738,14.1738,14.0032,14.0471,2334.288374127,0
+FINX.US,D,20161115,000000,14.0501,14.0501,14.0501,14.0501,1056.393278802,0
+FINX.US,D,20161116,000000,14.1718,14.1928,14.1429,14.1429,2743.214804631,0
+FINX.US,D,20161117,000000,14.2636,14.3155,14.2586,14.2876,2519.708446782,0
+FINX.US,D,20161118,000000,14.3813,14.3813,14.3813,14.3813,356.808356028,0
+FINX.US,D,20161121,000000,14.3155,14.3255,14.3155,14.3255,723.639418686,0
+FINX.US,D,20161122,000000,14.4003,14.4193,14.4003,14.4193,1595.614895496,0
+FINX.US,D,20161123,000000,14.4103,14.4103,14.4103,14.4103,1398.167574885,0
+FINX.US,D,20161125,000000,14.5709,14.5709,14.3724,14.4482,791.79382377,0
+FINX.US,D,20161128,000000,14.3724,14.3724,14.3444,14.3444,216.490463208,0
+FINX.US,D,20161129,000000,14.4193,14.4193,14.3444,14.3444,1306.960944552,0
+FINX.US,D,20161130,000000,14.2397,14.2536,14.1738,14.1828,533.207992716,0
+FINX.US,D,20161201,000000,14.0501,14.0501,13.8426,13.8426,1700.853315111,0
+FINX.US,D,20161202,000000,13.7857,13.7857,13.7478,13.7478,563.276112606,0
+FINX.US,D,20161205,000000,13.9653,13.9942,13.9224,13.9224,1451.287920024,0
+FINX.US,D,20161206,000000,13.9653,13.9653,13.7647,13.7647,1014.297910956,0
+FINX.US,D,20161207,000000,13.7947,14.0032,13.7947,14.0032,1361.083560354,0
+FINX.US,D,20161208,000000,14.0032,14.0032,14.0032,14.0032,105.238419615,0
+FINX.US,D,20161212,000000,14.0032,14.0032,13.9842,13.9842,1598.621707485,0
+FINX.US,D,20161213,000000,13.9184,13.9184,13.9084,13.9084,797.807447748,0
+FINX.US,D,20161214,000000,13.9014,13.9014,13.9014,13.9014,181.410990003,0
+FINX.US,D,20161215,000000,13.9653,13.9653,13.9453,13.9653,528.196639401,0
+FINX.US,D,20161219,000000,13.8615,13.8994,13.8047,13.8047,5026.387374945,0
+FINX.US,D,20161220,000000,13.9084,13.9084,13.8795,13.8795,316.717529508,0
+FINX.US,D,20161223,000000,13.8496,13.8496,13.8496,13.8496,337.765213431,0
+FINX.US,D,20161227,000000,13.9523,13.9603,13.9523,13.9603,723.639418686,0
+FINX.US,D,20161228,000000,13.9184,13.9184,13.8795,13.8795,889.014078081,0
+FINX.US,D,20161229,000000,14.0032,14.0032,13.8655,13.8655,2073.698001747,0
+FINX.US,D,20170103,000000,13.9563,14.0132,13.9563,13.9832,865.961852832,0
+FINX.US,D,20170104,000000,14.0501,14.0501,14.0421,14.0501,1690.830608481,0
+FINX.US,D,20170105,000000,14.2287,14.2287,14.2117,14.2117,422.958219786,0
+FINX.US,D,20170106,000000,14.2496,14.2766,14.2427,14.2766,917.077656645,0
+FINX.US,D,20170109,000000,14.2347,14.2347,14.2347,14.2347,359.815168017,0
+FINX.US,D,20170110,000000,14.3813,14.4103,14.3813,14.4103,1067.418256095,0
+FINX.US,D,20170111,000000,14.4292,14.4292,14.2965,14.2965,721.63487736,0
+FINX.US,D,20170113,000000,14.4412,14.5051,14.4412,14.4861,2274.152134347,0
+FINX.US,D,20170117,000000,14.3474,14.3474,14.2965,14.2965,267.606267021,0
+FINX.US,D,20170119,000000,14.3813,14.4382,14.3784,14.4382,723.639418686,0
+FINX.US,D,20170120,000000,14.4572,14.4572,14.4093,14.4093,1267.872388695,0
+FINX.US,D,20170123,000000,14.514,14.514,14.4173,14.4173,402.912806526,0
+FINX.US,D,20170124,000000,14.4292,14.4921,14.4292,14.4921,563.276112606,0
+FINX.US,D,20170125,000000,14.5998,14.6088,14.5998,14.6088,364.826521332,0
+FINX.US,D,20170126,000000,14.6088,14.6088,14.5709,14.5709,415.942325145,0
+FINX.US,D,20170127,000000,14.6188,14.6188,14.4811,14.5989,1404.181198863,0
+FINX.US,D,20170130,000000,14.4193,14.4671,14.3714,14.4671,5294.995912629,0
+FINX.US,D,20170131,000000,14.4572,14.4861,14.4292,14.4572,1113.522706593,0
+FINX.US,D,20170201,000000,14.4671,14.5619,14.4582,14.4761,3454.826975361,0
+FINX.US,D,20170202,000000,14.7186,14.7186,14.6447,14.6447,762.727974543,0
+FINX.US,D,20170206,000000,14.6926,14.6946,14.6757,14.6946,2328.274750149,0
+FINX.US,D,20170208,000000,14.6657,14.7036,14.5659,14.7026,1102.4977293,0
+FINX.US,D,20170209,000000,14.7126,14.7555,14.6088,14.7555,1920.350590308,0
+FINX.US,D,20170210,000000,14.8553,14.8553,14.8553,14.8553,513.162579456,0
+FINX.US,D,20170213,000000,15.0728,15.0728,14.9969,14.9969,881.99818344,0
+FINX.US,D,20170214,000000,14.9022,14.978,14.8922,14.978,3391.683923592,0
+FINX.US,D,20170215,000000,14.8174,14.9401,14.8174,14.9401,3862.751135202,0
+FINX.US,D,20170216,000000,14.9501,14.9501,14.9022,14.9151,1872.241598484,0
+FINX.US,D,20170217,000000,14.8672,14.9501,14.8672,14.9501,2332.283832801,0
+FINX.US,D,20170221,000000,14.959,15.0109,14.9501,15.0109,627.421435038,0
+FINX.US,D,20170222,000000,14.9401,15.0818,14.9401,15.0468,2552.783378661,0
+FINX.US,D,20170223,000000,15.0568,15.1865,15.0568,15.1177,2461.576748328,0
+FINX.US,D,20170224,000000,15.1007,15.1007,14.9969,15.0887,811.83923703,0
+FINX.US,D,20170227,000000,15.1646,15.1646,15.1646,15.1646,105.238419615,0
+FINX.US,D,20170228,000000,15.2334,15.2334,15.1386,15.1386,959.173024491,0
+FINX.US,D,20170301,000000,15.1386,15.1626,15.1087,15.1626,2376.383741973,0
+FINX.US,D,20170302,000000,15.1386,15.1386,15.0818,15.0818,748.696185261,0
+FINX.US,D,20170303,000000,15.1197,15.1386,15.0648,15.0648,442.001362383,0
+FINX.US,D,20170306,000000,15.2434,15.2434,15.1296,15.1925,2421.485921808,0
+FINX.US,D,20170307,000000,15.2713,15.2713,15.1376,15.1945,5726.974568382,0
+FINX.US,D,20170308,000000,15.2334,15.2334,15.2005,15.2005,602.364668463,0
+FINX.US,D,20170309,000000,15.1107,15.1576,15.1007,15.1047,1730.921435001,0
+FINX.US,D,20170313,000000,15.3751,15.3751,15.3013,15.3472,2136.841053516,0
+FINX.US,D,20170314,000000,15.2813,15.3382,15.2055,15.3382,47697.058581507,0
+FINX.US,D,20170315,000000,15.394,15.394,15.394,15.394,535.212534042,0
+FINX.US,D,20170316,000000,15.6125,15.6125,15.5178,15.5228,1284.910989966,0
+FINX.US,D,20170317,000000,15.5836,15.5836,15.5078,15.5078,8582.443687269,0
+FINX.US,D,20170320,000000,15.5267,15.5267,15.3851,15.404,1555.524068976,0
+FINX.US,D,20170321,000000,15.1386,15.1386,15.0957,15.0957,1249.831516761,0
+FINX.US,D,20170322,000000,15.0728,15.0728,15.0349,15.0349,402.912806526,0
+FINX.US,D,20170323,000000,15.0349,15.1765,15.0349,15.1765,1746.957765609,0
+FINX.US,D,20170324,000000,15.2524,15.2524,15.2434,15.2434,440.99909172,0
+FINX.US,D,20170327,000000,15.1386,15.2145,14.9969,15.2145,1736.935058979,0
+FINX.US,D,20170328,000000,15.1955,15.3092,15.1955,15.3092,1311.972297867,0
+FINX.US,D,20170329,000000,15.2334,15.3192,15.2055,15.3192,1801.080381411,0
+FINX.US,D,20170330,000000,15.3851,15.3851,15.3282,15.3851,5864.285649213,0
+FINX.US,D,20170331,000000,15.2783,15.404,15.2783,15.404,4362.884196039,0
+FINX.US,D,20170403,000000,15.4419,15.4419,15.2055,15.2793,3195.238873644,0
+FINX.US,D,20170404,000000,15.2623,15.2813,15.2623,15.2813,229.519981827,0
+FINX.US,D,20170405,000000,15.2763,15.3023,15.1955,15.2334,3496.922343207,0
+FINX.US,D,20170406,000000,15.2454,15.2454,15.2454,15.2454,980.220708414,0
+FINX.US,D,20170407,000000,15.3092,15.3092,15.2434,15.2903,1184.683923666,0
+FINX.US,D,20170410,000000,15.3851,15.3851,15.3382,15.3751,3493.915531218,0
+FINX.US,D,20170411,000000,15.3382,15.3661,15.3382,15.3661,597.353315148,0
+FINX.US,D,20170412,000000,15.3751,15.3751,15.3252,15.3252,1622.676203397,0
+FINX.US,D,20170413,000000,15.3661,15.3661,15.3003,15.3013,954.161671176,0
+FINX.US,D,20170417,000000,15.3092,15.3282,15.2983,15.3212,1466.321979969,0
+FINX.US,D,20170418,000000,15.3571,15.418,15.3472,15.418,3055.923251487,0
+FINX.US,D,20170420,000000,15.5457,15.6026,15.5457,15.5557,2232.056766501,0
+FINX.US,D,20170421,000000,15.6505,15.6694,15.6215,15.6495,1512.426430467,0
+FINX.US,D,20170424,000000,15.876,15.8949,15.857,15.8949,3512.958673815,0
+FINX.US,D,20170425,000000,16.0286,16.0466,16.0286,16.0286,2432.510899101,0
+FINX.US,D,20170426,000000,16.0376,16.0376,15.9997,15.9997,970.198001784,0
+FINX.US,D,20170427,000000,16.2262,16.2551,16.1912,16.2551,9063.533605509,0
+FINX.US,D,20170428,000000,16.2641,16.2641,16.0845,16.1793,5209.802906274,0
+FINX.US,D,20170501,000000,16.293,16.312,16.283,16.307,4399.96821057,0
+FINX.US,D,20170502,000000,16.4247,16.4247,16.293,16.3499,3574.097184258,0
+FINX.US,D,20170503,000000,16.3209,16.3209,16.1314,16.1793,5201.78474097,0
+FINX.US,D,20170504,000000,16.4347,16.4536,16.3828,16.4197,3536.010899064,0
+FINX.US,D,20170505,000000,16.3698,16.4726,16.312,16.4726,5029.394186934,0
+FINX.US,D,20170508,000000,16.5195,16.5195,16.3778,16.4247,6531.797910771,0
+FINX.US,D,20170509,000000,16.4626,16.4626,16.3638,16.4057,4792.858310466,0
+FINX.US,D,20170510,000000,16.5005,16.5384,16.4347,16.5005,9274.010444739,0
+FINX.US,D,20170511,000000,17.0313,17.0313,16.4117,16.4117,9761.113986957,0
+FINX.US,D,20170512,000000,16.4157,16.4427,16.3948,16.3948,1365.092643006,0
+FINX.US,D,20170515,000000,16.4816,16.5863,16.4816,16.5764,6094.807901703,0
+FINX.US,D,20170516,000000,16.6143,16.6831,16.5903,16.6831,73998.645319953,0
+FINX.US,D,20170517,000000,16.5674,16.5674,16.2152,16.2152,19224.553587003,0
+FINX.US,D,20170518,000000,16.3209,16.3209,16.2631,16.284,2280.165758325,0
+FINX.US,D,20170519,000000,16.5574,16.5764,16.5574,16.5674,3795.599000781,0
+FINX.US,D,20170522,000000,16.6432,16.7001,16.6003,16.7001,7179.264759069,0
+FINX.US,D,20170523,000000,16.8038,16.8038,16.6901,16.728,4108.307447637,0
+FINX.US,D,20170524,000000,16.8797,16.9076,16.8088,16.9076,9625.807447452,0
+FINX.US,D,20170525,000000,17.0403,17.0672,16.9834,17.0214,17377.368755094,0
+FINX.US,D,20170526,000000,17.0782,17.0782,16.9455,16.9615,21643.032696822,0
+FINX.US,D,20170530,000000,17.0214,17.0214,16.9555,16.9834,8850.04995429,0
+FINX.US,D,20170531,000000,16.9645,17.1161,16.9645,17.1161,6519.770662815,0
+FINX.US,D,20170601,000000,17.2199,17.3905,17.192,17.3905,4007.078110674,0
+FINX.US,D,20170602,000000,17.4474,17.5232,17.3815,17.5132,15303.670753347,0
+FINX.US,D,20170605,000000,17.5511,17.5701,17.4753,17.5611,110584.53133144,0
+FINX.US,D,20170606,000000,17.5511,17.5701,17.5043,17.5132,9714.007265796,0
+FINX.US,D,20170607,000000,17.5801,17.5891,17.4853,17.5801,10913.725249407,0
+FINX.US,D,20170608,000000,17.595,17.627,17.5422,17.627,9618.791552811,0
+FINX.US,D,20170609,000000,17.7307,17.7746,17.3626,17.3626,21138.890553333,0
+FINX.US,D,20170612,000000,17.2957,17.2957,16.9365,17.0972,16478.331970383,0
+FINX.US,D,20170613,000000,17.2957,17.4184,17.2389,17.3336,21474.651225438,0
+FINX.US,D,20170614,000000,17.4943,17.5043,17.2897,17.3905,17982.740235546,0
+FINX.US,D,20170615,000000,17.2109,17.3297,17.1062,17.3297,12340.958673519,0
+FINX.US,D,20170616,000000,17.4095,17.4125,17.3446,17.3626,10563.93278802,0
+FINX.US,D,20170619,000000,17.4564,17.5801,17.4474,17.5801,9487.494095958,0
+FINX.US,D,20170620,000000,17.637,17.637,17.4564,17.4564,6822.456403041,0
+FINX.US,D,20170621,000000,17.4564,17.5322,17.4564,17.5322,1569.555858258,0
+FINX.US,D,20170622,000000,17.5891,17.627,17.4763,17.618,14732.376475437,0
+FINX.US,D,20170623,000000,17.6459,17.7407,17.5511,17.6749,22759.562215404,0
+FINX.US,D,20170626,000000,17.7218,17.7218,17.599,17.637,8001.126702729,0
+FINX.US,D,20170627,000000,17.6559,17.6559,17.3905,17.3905,9060.52679352,0
+FINX.US,D,20170628,000000,17.3905,17.617,17.3905,17.617,4239.60490449,0
+FINX.US,D,20170629,000000,17.3147,17.3805,17.2399,17.3805,2895.559945407,0
+FINX.US,D,20170630,000000,17.5043,17.5132,17.4474,17.4853,3776.555858184,0
+FINX.US,D,20170703,000000,17.6749,17.6749,17.4474,17.4474,5208.800635611,0
+FINX.US,D,20170705,000000,17.5801,17.6948,17.5801,17.6838,7758.577202283,0
+FINX.US,D,20170706,000000,17.6459,17.6459,17.4494,17.5232,13205.918255688,0
+FINX.US,D,20170707,000000,17.634,17.7128,17.634,17.7128,4071.223433106,0
+FINX.US,D,20170710,000000,17.8066,17.8066,17.7118,17.7647,28335.193913673,0
+FINX.US,D,20170711,000000,17.8305,17.9153,17.8165,17.9153,11202.379200351,0
+FINX.US,D,20170712,000000,18.0151,18.1478,18.0051,18.1458,28361.252950911,0
+FINX.US,D,20170713,000000,18.2236,18.2236,18.072,18.1478,28103.66939052,0
+FINX.US,D,20170714,000000,18.2047,18.2615,18.1378,18.2615,7554.113987031,0
+FINX.US,D,20170717,000000,18.3184,18.3184,18.2316,18.3084,24954.534967374,0
+FINX.US,D,20170718,000000,18.3653,18.3932,18.2645,18.3932,16802.065394532,0
+FINX.US,D,20170719,000000,18.4032,18.4451,18.3274,18.4311,7351.655313105,0
+FINX.US,D,20170720,000000,18.498,18.5259,18.4292,18.496,15740.660762415,0
+FINX.US,D,20170721,000000,18.5928,18.5928,18.4501,18.5449,17916.590371788,0
+FINX.US,D,20170724,000000,18.488,18.6097,18.4501,18.5788,20951.465939352,0
+FINX.US,D,20170725,000000,18.6876,18.6876,18.5928,18.6497,23311.813350717,0
+FINX.US,D,20170726,000000,18.7155,18.7804,18.6586,18.7634,14716.340144829,0
+FINX.US,D,20170727,000000,18.8951,18.9141,18.5359,18.6946,28956.601724733,0
+FINX.US,D,20170728,000000,18.5638,18.5748,18.4691,18.5359,7852.790644605,0
+FINX.US,D,20170731,000000,18.6307,18.6307,18.3932,18.5738,9312.096729933,0
+FINX.US,D,20170801,000000,18.8482,18.8482,18.497,18.5638,13925.548591722,0
+FINX.US,D,20170802,000000,18.5638,18.5638,18.2985,18.4032,17772.263396316,0
+FINX.US,D,20170803,000000,18.3084,18.4042,18.2985,18.3753,3877.785195147,0
+FINX.US,D,20170804,000000,18.3932,18.4311,18.3284,18.4222,16327.991370933,0
+FINX.US,D,20170807,000000,18.3653,18.5828,18.3653,18.5828,11781.691643565,0
+FINX.US,D,20170808,000000,18.6307,18.6307,18.479,18.517,17924.608537092,0
+FINX.US,D,20170809,000000,18.3932,18.5549,18.3932,18.5549,125470.25521832,0
+FINX.US,D,20170810,000000,18.3932,18.3932,18.2136,18.2136,10128.947320278,0
+FINX.US,D,20170811,000000,18.2136,18.3374,18.2136,18.2815,12710.796548166,0
+FINX.US,D,20170814,000000,18.5638,18.5808,18.488,18.5808,8540.348319423,0
+FINX.US,D,20170815,000000,18.6207,18.7245,18.507,18.518,38425.052678094,0
+FINX.US,D,20170816,000000,18.6117,18.7065,18.5828,18.6117,18717.404631525,0
+FINX.US,D,20170817,000000,18.517,18.5928,18.3364,18.3364,22156.195276278,0
+FINX.US,D,20170818,000000,18.3374,18.4122,18.2805,18.4122,11551.169391075,0
+FINX.US,D,20170821,000000,18.4601,18.4601,18.3184,18.4222,13977.666666198,0
+FINX.US,D,20170822,000000,18.488,18.5898,18.4711,18.5898,8146.455948864,0
+FINX.US,D,20170823,000000,18.5738,18.6307,18.5718,18.6307,1835.157583953,0
+FINX.US,D,20170824,000000,18.5868,18.6018,18.479,18.5738,12313.897365618,0
+FINX.US,D,20170825,000000,18.5738,18.6876,18.5359,18.6207,16939.376475363,0
+FINX.US,D,20170828,000000,18.5828,18.6018,18.5259,18.5778,26277.532242534,0
+FINX.US,D,20170829,000000,18.517,18.6207,18.498,18.6097,6757.308809946,0
+FINX.US,D,20170830,000000,18.6497,18.7804,18.5828,18.7414,7370.698455702,0
+FINX.US,D,20170831,000000,18.8672,18.9899,18.8672,18.9619,10475.732969676,0
+FINX.US,D,20170901,000000,19.0468,19.0707,18.9709,19.0707,9533.598546456,0
+FINX.US,D,20170905,000000,19.0278,19.0278,18.8203,18.8702,26092.112169879,0
+FINX.US,D,20170906,000000,18.924,18.9719,18.923,18.943,7022.910535641,0
+FINX.US,D,20170907,000000,19.0188,19.1505,19.0188,19.0847,13400.35876431,0
+FINX.US,D,20170908,000000,19.1036,19.1695,19.0557,19.0986,10883.657129517,0
+FINX.US,D,20170911,000000,19.1984,19.3311,19.1984,19.3311,13753.158037686,0
+FINX.US,D,20170912,000000,19.396,19.396,19.2174,19.3311,10924.7502267,0
+FINX.US,D,20170913,000000,19.3401,19.3401,19.2174,19.2174,18760.502270034,0
+FINX.US,D,20170914,000000,19.2174,19.3211,19.1605,19.3022,11680.462306602,0
+FINX.US,D,20170915,000000,19.2832,19.3501,19.2553,19.3022,11852.852860638,0
+FINX.US,D,20170918,000000,19.2363,19.4718,19.2363,19.4718,38097.310171293,0
+FINX.US,D,20170919,000000,19.5287,19.5666,19.4907,19.5476,22240.38601197,0
+FINX.US,D,20170920,000000,19.5566,19.6135,19.4249,19.5546,27119.439599454,0
+FINX.US,D,20170921,000000,19.5476,19.5526,19.396,19.5187,12854.121252975,0
+FINX.US,D,20170922,000000,19.6135,19.6614,19.5855,19.6045,42132.451860531,0
+FINX.US,D,20170925,000000,19.6614,19.7182,19.3401,19.4429,20273.930971164,0
+FINX.US,D,20170926,000000,19.4618,19.4907,19.359,19.387,16043.346502641,0
+FINX.US,D,20170927,000000,19.4429,19.6035,19.4159,19.5666,10940.786557308,0
+FINX.US,D,20170928,000000,19.6234,19.6264,19.5456,19.5945,16073.414622531,0
+FINX.US,D,20170929,000000,19.6514,19.6803,19.6314,19.6424,20845.225249074,0
+FINX.US,D,20171002,000000,19.6424,19.7741,19.6424,19.6524,30140.283377736,0
+FINX.US,D,20171003,000000,19.7741,19.8599,19.7571,19.8499,19942.179381711,0
+FINX.US,D,20171004,000000,19.7651,19.9068,19.7372,19.8789,32981.720707341,0
+FINX.US,D,20171005,000000,19.8689,19.9447,19.832,19.9357,30726.611715591,0
+FINX.US,D,20171006,000000,19.9068,19.9926,19.8599,19.9926,15226.495912296,0
+FINX.US,D,20171009,000000,20.0864,20.1333,20.0375,20.0964,91308.861940626,0
+FINX.US,D,20171010,000000,20.2101,20.238,20.1223,20.1722,71247.412350018,0
+FINX.US,D,20171011,000000,20.248,20.276,20.2081,20.248,45356.756583402,0
+FINX.US,D,20171012,000000,20.3518,20.4087,20.274,20.3897,96425.453675241,0
+FINX.US,D,20171013,000000,20.5314,20.5314,20.3997,20.4017,58769.142595668,0
+FINX.US,D,20171016,000000,20.4845,20.4845,20.3428,20.3897,28473.507265167,0
+FINX.US,D,20171017,000000,20.267,20.4276,20.248,20.248,55014.63669207,0
+FINX.US,D,20171018,000000,20.3618,20.4556,20.3019,20.3707,129742.93505469,0
+FINX.US,D,20171019,000000,20.3139,20.3139,20.1343,20.2111,40470.687101277,0
+FINX.US,D,20171020,000000,20.4845,20.4845,20.3518,20.3807,30551.214349566,0
+FINX.US,D,20171023,000000,20.5224,20.5224,20.2839,20.3189,44233.211170179,0
+FINX.US,D,20171024,000000,20.267,20.2859,20.1622,20.2101,22250.4087186,0
+FINX.US,D,20171025,000000,20.2191,20.2949,20.0734,20.257,43396.315166574,0
+FINX.US,D,20171026,000000,20.3707,20.4655,20.267,20.3468,33613.151225031,0
+FINX.US,D,20171027,000000,20.5224,20.5224,20.3428,20.4556,34200.481833549,0
+FINX.US,D,20171030,000000,20.4366,20.4935,20.2191,20.267,51956.708899257,0
+FINX.US,D,20171031,000000,20.276,20.5224,20.276,20.4745,67895.819252946,0
+FINX.US,D,20171101,000000,20.6262,20.6262,20.257,20.2869,79209.45049689,0
+FINX.US,D,20171102,000000,20.3518,20.3518,20.1912,20.257,40590.959580837,0
+FINX.US,D,20171103,000000,20.3618,20.4027,20.248,20.3997,28711.045412298,0
+FINX.US,D,20171106,000000,20.3807,20.6481,20.3807,20.6451,64800.807445602,0
+FINX.US,D,20171107,000000,20.4466,20.4935,20.3897,20.4176,55178.006810139,0
+FINX.US,D,20171108,000000,20.3049,20.3997,20.1532,20.3518,47559.747500676,0
+FINX.US,D,20171109,000000,20.3049,20.3049,20.0016,20.1602,36613.949590053,0
+FINX.US,D,20171110,000000,20.238,20.3049,20.2001,20.248,13192.888737069,0
+FINX.US,D,20171113,000000,20.276,20.2999,20.276,20.276,41234.417346483,0
+FINX.US,D,20171114,000000,20.3428,20.4176,20.277,20.4176,24182.786556864,0
+FINX.US,D,20171115,000000,20.3807,20.3807,20.1532,20.3438,48219.24159693,0
+FINX.US,D,20171116,000000,20.4366,20.6641,20.4366,20.6501,44967.875566158,0
+FINX.US,D,20171117,000000,20.7209,20.7309,20.6641,20.712,66645.987736185,0
+FINX.US,D,20171120,000000,20.8726,20.8816,20.7589,20.8247,140541.39917785,0
+FINX.US,D,20171121,000000,20.9195,21.0522,20.9195,21.0093,71634.288825936,0
+FINX.US,D,20171122,000000,21.1749,21.1749,20.8457,20.9574,213056.68391656,0
+FINX.US,D,20171124,000000,21.0053,21.135,21.0053,21.0801,61672.720706379,0
+FINX.US,D,20171127,000000,21.156,21.156,20.8018,20.8018,86956.000451217,0
+FINX.US,D,20171128,000000,20.8247,20.9624,20.7309,20.9574,59238.205265952,0
+FINX.US,D,20171129,000000,21.0243,21.0243,20.3428,20.4176,73490.494093812,0
+FINX.US,D,20171130,000000,20.4366,20.702,20.4366,20.6551,99490.397362695,0
+FINX.US,D,20171201,000000,20.6361,20.6451,20.267,20.5982,23405.024522376,0
+FINX.US,D,20171204,000000,20.7589,20.8058,20.267,20.3428,83503.178017182,0
+FINX.US,D,20171205,000000,20.3239,20.3997,20.1253,20.248,43751.118981276,0
+FINX.US,D,20171206,000000,20.3518,20.4276,20.2101,20.3139,22038.929608707,0
+FINX.US,D,20171207,000000,20.3707,20.4935,20.3049,20.3997,32662.998636507,0
+FINX.US,D,20171208,000000,20.5883,20.6262,20.3757,20.4466,20420.262487962,0
+FINX.US,D,20171211,000000,20.4556,20.4556,20.3428,20.4136,35786.074022415,0
+FINX.US,D,20171212,000000,20.4087,20.5793,20.3807,20.4845,29907.75658392,0
+FINX.US,D,20171213,000000,20.5503,20.683,20.5314,20.6042,21758.293823067,0
+FINX.US,D,20171214,000000,20.7209,20.8058,20.6561,20.6741,24287.022705816,0
+FINX.US,D,20171215,000000,20.7209,20.8038,20.6501,20.7938,26668.417801104,0
+FINX.US,D,20171218,000000,20.9674,21.0332,20.9105,20.9385,91095.378289407,0
+FINX.US,D,20171219,000000,21.0432,21.0432,20.8157,20.9005,39361.173477336,0
+FINX.US,D,20171220,000000,21.0243,21.0432,20.7399,20.7639,74607.023612394,0
+FINX.US,D,20171221,000000,20.9195,20.9195,20.8157,20.8437,34458.06539394,0
+FINX.US,D,20171222,000000,20.9295,20.9295,20.7239,20.7778,29010.724340535,0
+FINX.US,D,20171226,000000,20.8058,20.8347,20.7489,20.7868,23918.187101832,0
+FINX.US,D,20171227,000000,20.7868,20.9105,20.7429,20.7678,39584.679835185,0
+FINX.US,D,20171228,000000,20.8686,20.8776,20.7419,20.7459,33849.687101499,0
+FINX.US,D,20171229,000000,20.9065,20.9075,20.7269,20.7738,39148.69209678,0
+FINX.US,D,20180102,000000,20.8686,20.9524,20.7968,20.9405,70103.821523535,0
+FINX.US,D,20180103,000000,21.1051,21.1899,20.9634,21.1619,83656.525428621,0
+FINX.US,D,20180104,000000,21.3605,21.4084,21.2946,21.3256,72464.1689349,0
+FINX.US,D,20180105,000000,21.4653,21.7207,21.4084,21.7207,97295.424610725,0
+FINX.US,D,20180108,000000,21.7865,21.7865,21.6039,21.7586,153419.57492674,0
+FINX.US,D,20180109,000000,21.8155,21.8813,21.6159,21.8813,82612.159397775,0
+FINX.US,D,20180110,000000,21.7865,21.9761,21.6449,21.9761,104875.59763499,0
+FINX.US,D,20180111,000000,22.1178,22.2505,22.0679,22.1936,127443.72615377,0
+FINX.US,D,20180112,000000,22.3163,22.3163,22.1557,22.2784,123643.11579967,0
+FINX.US,D,20180116,000000,22.3163,22.4211,21.9093,22.023,225666.25112776,0
+FINX.US,D,20180117,000000,22.1278,22.3542,22.035,22.3542,134345.36193918,0
+FINX.US,D,20180118,000000,22.3353,22.4301,22.1936,22.2505,265508.51452334,0
+FINX.US,D,20180119,000000,22.449,22.5648,22.4161,22.5488,124997.18346538,0
+FINX.US,D,20180122,000000,22.5717,22.7144,22.5249,22.7144,169757.5890043,0
+FINX.US,D,20180123,000000,22.7044,22.7144,22.5717,22.7044,121830.0081703,0
+FINX.US,D,20180124,000000,22.8092,22.8511,22.4879,22.5628,124081.1080794,0
+FINX.US,D,20180125,000000,22.8561,22.903,22.6955,22.7713,114813.11125864,0
+FINX.US,D,20180126,000000,22.7713,22.903,22.6965,22.903,111019.51679918,0
+FINX.US,D,20180129,000000,22.903,22.903,22.7044,22.7144,114118.53768918,0
+FINX.US,D,20180130,000000,22.6386,22.6386,22.44,22.6007,135858.79064031,0
+FINX.US,D,20180131,000000,22.7713,22.8182,22.6196,22.6955,136896.14077652,0
+FINX.US,D,20180201,000000,22.5438,22.5528,22.3163,22.4161,90933.010442001,0
+FINX.US,D,20180202,000000,22.2505,22.2884,21.8344,21.8534,108386.55176748,0
+FINX.US,D,20180205,000000,21.6638,21.8534,21.1051,21.1719,189852.11352679,0
+FINX.US,D,20180206,000000,20.8028,21.3136,20.4905,21.2188,182713.9418649,0
+FINX.US,D,20180207,000000,21.3036,21.4663,21.2468,21.3565,77676.978653163,0
+FINX.US,D,20180208,000000,21.3036,21.3515,20.7359,20.7359,67046.896001385,0
+FINX.US,D,20180209,000000,20.9534,21.123,20.3857,20.9255,84432.282921783,0
+FINX.US,D,20180212,000000,21.0292,21.2847,20.9893,21.2278,47747.172114657,0
+FINX.US,D,20180213,000000,21.1809,21.3425,21.146,21.3425,62324.196637329,0
+FINX.US,D,20180214,000000,21.2946,21.8344,21.2637,21.8055,63416.671659999,0
+FINX.US,D,20180215,000000,22.014,22.2405,21.8624,22.2215,130219.01361961,0
+FINX.US,D,20180216,000000,22.2505,22.449,22.2355,22.3832,55510.760670255,0
+FINX.US,D,20180220,000000,22.2126,22.4969,22.034,22.3353,69377.17529286,0
+FINX.US,D,20180221,000000,22.5338,22.5338,22.1846,22.2215,64580.307899742,0
+FINX.US,D,20180222,000000,22.1846,22.1846,21.8624,21.9192,88114.625337645,0
+FINX.US,D,20180223,000000,21.9003,22.004,21.6728,21.9522,30562.239326859,0
+FINX.US,D,20180226,000000,22.0898,22.3832,22.0898,22.3832,60818.786101503,0
+FINX.US,D,20180227,000000,22.3832,22.3832,22.028,22.033,41844.80018025,0
+FINX.US,D,20180228,000000,22.0988,22.2215,21.8534,21.8624,48538.965938427,0
+FINX.US,D,20180301,000000,21.8344,21.8344,21.3904,21.6159,62625.880106892,0
+FINX.US,D,20180302,000000,21.559,21.8753,21.4084,21.8753,39664.861488225,0
+FINX.US,D,20180305,000000,21.8813,22.3922,21.7965,22.3542,54416.281106259,0
+FINX.US,D,20180306,000000,22.5628,22.5628,22.2405,22.3572,80944.381014543,0
+FINX.US,D,20180307,000000,22.3353,22.5997,22.2405,22.5678,72073.28337633,0
+FINX.US,D,20180308,000000,22.6955,22.6955,22.4929,22.5438,65824.125792525,0
+FINX.US,D,20180309,000000,22.7903,22.903,22.7144,22.903,42435.137600757,0
+FINX.US,D,20180312,000000,23.1305,23.1305,22.9409,23.0836,97746.446409075,0
+FINX.US,D,20180313,000000,23.2911,23.2911,22.891,22.903,63349.519525578,0
+FINX.US,D,20180314,000000,23.1305,23.2532,22.9649,23.1784,70670.10444813,0
+FINX.US,D,20180315,000000,23.3011,23.3011,23.1275,23.1784,67996.046319246,0
+FINX.US,D,20180316,000000,23.1684,23.1684,23.0357,23.1115,26630.33151591,0
+FINX.US,D,20180319,000000,23.0167,23.0167,22.6127,22.8751,70617.986373654,0
+FINX.US,D,20180320,000000,22.9978,23.2821,22.9519,23.2821,49545.245684079,0
+FINX.US,D,20180321,000000,23.2442,23.3001,23.0457,23.1784,70054.710261048,0
+FINX.US,D,20180322,000000,23.0267,23.0267,22.5727,22.5907,60528.127609233,0
+FINX.US,D,20180323,000000,22.5628,22.5907,22.0609,22.0988,74692.216618749,0
+FINX.US,D,20180326,000000,22.4211,22.5528,22.1088,22.5528,51551.791551405,0
+FINX.US,D,20180327,000000,22.7803,22.7803,22.004,22.1367,60644.391006141,0
+FINX.US,D,20180328,000000,22.1846,22.2126,21.6149,21.7965,52181.217527769,0
+FINX.US,D,20180329,000000,21.9571,22.2694,21.8065,22.1278,22936.964122755,0
+FINX.US,D,20180402,000000,22.1278,22.1746,21.576,21.7396,45804.771569763,0
+FINX.US,D,20180403,000000,21.8344,21.8344,21.4363,21.578,91685.715709914,0
+FINX.US,D,20180404,000000,21.2088,21.6449,20.9824,21.6259,50277.905538732,0
+FINX.US,D,20180405,000000,21.8344,21.9761,21.8095,21.9093,108813.51906992,0
+FINX.US,D,20180406,000000,21.7107,21.7776,21.3854,21.5032,15253.557220197,0
+FINX.US,D,20180409,000000,21.7396,21.9282,21.7207,21.7297,24742.053586818,0
+FINX.US,D,20180410,000000,22.0519,22.1178,21.8813,22.0898,88006.380106041,0
+FINX.US,D,20180411,000000,21.9761,22.1557,21.9192,21.9192,44334.440507142,0
+FINX.US,D,20180412,000000,22.1088,22.2215,22.0659,22.2215,19431.021343581,0
+FINX.US,D,20180413,000000,22.4021,22.4021,21.8773,22.042,34896.057673671,0
+FINX.US,D,20180416,000000,22.1557,22.1896,22.042,22.1467,26538.122614914,0
+FINX.US,D,20180417,000000,22.3353,22.6765,22.3183,22.5817,33945.905085147,0
+FINX.US,D,20180418,000000,22.6955,22.8651,22.5787,22.8182,69853.253857785,0
+FINX.US,D,20180419,000000,22.7713,22.8371,22.6755,22.7334,16312.957310988,0
+FINX.US,D,20180420,000000,22.6765,22.7503,22.5259,22.6097,22154.190734952,0
+FINX.US,D,20180423,000000,22.6855,22.7803,22.5009,22.6186,43477.499090277,0
+FINX.US,D,20180424,000000,22.7234,22.7803,22.1228,22.2694,39811.193005023,0
+FINX.US,D,20180425,000000,22.1657,22.1657,21.7865,21.9192,47147.814258183,0
+FINX.US,D,20180426,000000,22.0799,22.2575,22.0519,22.1467,31463.280652896,0
+FINX.US,D,20180427,000000,22.2884,22.2884,22.1288,22.2126,9412.323796233,0
+FINX.US,D,20180430,000000,22.3732,22.5159,22.2974,22.3353,32016.534058872,0
+FINX.US,D,20180501,000000,22.3353,22.4969,22.2505,22.4969,55111.856946381,0
+FINX.US,D,20180502,000000,22.6196,22.6675,22.459,22.459,30628.389190617,0
+FINX.US,D,20180503,000000,22.4021,22.6476,22.2505,22.6286,56850.796546686,0
+FINX.US,D,20180504,000000,22.6097,22.9409,22.449,22.8132,26723.542687569,0
+FINX.US,D,20180507,000000,22.8471,23.1584,22.8471,23.0926,68159.416437315,0
+FINX.US,D,20180508,000000,23.1115,23.2821,22.9978,23.2821,55305.29518434,0
+FINX.US,D,20180509,000000,23.339,23.6982,23.339,23.5655,74068.804266363,0
+FINX.US,D,20180510,000000,23.5186,23.8498,23.5186,23.8409,104785.39327532,0
+FINX.US,D,20180511,000000,23.8309,23.8878,23.765,23.8498,387335.51588165,0
+FINX.US,D,20180514,000000,23.9157,23.9157,23.6603,23.6982,56944.007718345,0
+FINX.US,D,20180515,000000,23.7461,23.7551,23.4996,23.7082,45820.807900371,0
+FINX.US,D,20180516,000000,23.8219,23.9835,23.7361,23.9257,62681.004993357,0
+FINX.US,D,20180517,000000,24.0105,24.0953,23.8688,24.0015,51184.960488747,0
+FINX.US,D,20180518,000000,24.0015,24.238,23.9636,24.219,69339.089007666,0
+FINX.US,D,20180521,000000,24.4275,24.4275,24.228,24.3038,73762.109443485,0
+FINX.US,D,20180522,000000,24.3607,24.3607,23.9616,23.9616,248127.1366856,0
+FINX.US,D,20180523,000000,23.8688,24.1262,23.6982,24.0863,264123.37646708,0
+FINX.US,D,20180524,000000,24.1621,24.2659,24.0264,24.1901,209958.66529723,0
+FINX.US,D,20180525,000000,24.238,24.3417,24.1901,24.2659,172930.77792336,0
+FINX.US,D,20180529,000000,24.2659,24.2699,23.9077,24.1432,93212.173929663,0
+FINX.US,D,20180530,000000,24.3228,24.4365,24.1901,24.3747,66288.177109494,0
+FINX.US,D,20180531,000000,24.4654,24.4934,24.238,24.2469,95786.004992247,0
+FINX.US,D,20180601,000000,24.3707,24.4176,24.207,24.3517,227711.88555095,0
+FINX.US,D,20180604,000000,24.7019,24.7678,24.5313,24.7588,103141.669388,0
+FINX.US,D,20180605,000000,24.8905,24.9763,24.8246,24.9763,210345.54177315,0
+FINX.US,D,20180606,000000,25.0611,25.3075,24.9164,25.3075,135976.05630788,0
+FINX.US,D,20180607,000000,25.3355,25.3355,24.6161,24.7678,206975.90780414,0
+FINX.US,D,20180608,000000,24.8715,25.1748,24.8526,25.1369,109787.72615436,0
+FINX.US,D,20180611,000000,25.2696,25.2696,25.1369,25.1559,140530.37420056,0
+FINX.US,D,20180612,000000,25.3454,25.544,25.2437,25.4402,184709.46275493,0
+FINX.US,D,20180613,000000,25.6288,25.7236,25.4113,25.534,245010.07492367,0
+FINX.US,D,20180614,000000,25.7236,25.8842,25.6667,25.8084,218358.69572383,0
+FINX.US,D,20180615,000000,25.6478,25.7525,25.2976,25.6767,136299.78973203,0
+FINX.US,D,20180618,000000,25.5819,25.7904,25.3355,25.7805,161869.71888649,0
+FINX.US,D,20180619,000000,25.6009,25.7525,25.1748,25.7525,414760.64803332,0
+FINX.US,D,20180620,000000,25.8463,25.988,25.7904,25.8284,179641.9822828,0
+FINX.US,D,20180621,000000,25.9321,25.9601,25.6019,25.6976,325336.05493914,0
+FINX.US,D,20180622,000000,25.8463,25.9132,25.5061,25.6667,583579.10942639,0
+FINX.US,D,20180625,000000,25.4682,25.4781,24.7109,24.8815,377721.73568216,0
+FINX.US,D,20180626,000000,25.0421,25.0791,24.9005,24.9763,205089.63441637,0
+FINX.US,D,20180627,000000,25.0232,25.0641,24.3417,24.3707,194144.83877642,0
+FINX.US,D,20180628,000000,24.2469,24.4176,24.0394,24.4176,112136.04631777,0
+FINX.US,D,20180629,000000,24.664,24.7977,24.6251,24.654,306557.51179717,0
+FINX.US,D,20180702,000000,24.5403,24.7019,24.4086,24.664,111907.5286066,0
+FINX.US,D,20180703,000000,24.8715,24.9094,24.654,24.664,95314.937780637,0
+FINX.US,D,20180705,000000,24.9952,25.0421,24.7708,25.0142,138583.96457301,0
+FINX.US,D,20180706,000000,25.0711,25.3454,25.0421,25.2886,154069.04631636,0
+FINX.US,D,20180709,000000,25.6098,25.6388,25.4023,25.544,281447.62487703,0
+FINX.US,D,20180710,000000,25.6388,25.6478,25.3764,25.553,181556.31924914,0
+FINX.US,D,20180711,000000,25.3454,25.563,25.2886,25.4871,226433.99045562,0
+FINX.US,D,20180712,000000,25.534,25.7425,25.5061,25.7146,162568.3015386,0
+FINX.US,D,20180713,000000,25.7425,25.7485,25.4771,25.6478,77602.810624101,0
+FINX.US,D,20180716,000000,25.7336,25.7715,25.5719,25.6957,147399.93732476,0
+FINX.US,D,20180717,000000,25.6388,25.8094,25.5151,25.8094,164420.49772382,0
+FINX.US,D,20180718,000000,25.8752,25.8842,25.6957,25.8842,120224.37056818,0
+FINX.US,D,20180719,000000,25.7805,25.8653,25.6957,25.7525,117612.4532204,0
+FINX.US,D,20180720,000000,25.9032,26.0838,25.8653,26.0079,154974.09672505,0
+FINX.US,D,20180723,000000,26.0169,26.1875,25.8373,26.1875,146496.89145739,0
+FINX.US,D,20180724,000000,26.3392,26.4819,25.8443,26.0648,203230.42233651,0
+FINX.US,D,20180725,000000,26.1027,26.443,25.9032,26.424,149032.63623478,0
+FINX.US,D,20180726,000000,26.1686,26.3103,26.0459,26.1776,196068.19617871,0
+FINX.US,D,20180727,000000,26.3013,26.3013,25.4223,25.5151,179262.12170153,0
+FINX.US,D,20180730,000000,25.6667,25.6667,24.8436,24.9384,275498.14622146,0
+FINX.US,D,20180731,000000,24.9474,25.104,24.7488,24.8526,120417.80880613,0
+FINX.US,D,20180801,000000,24.9384,25.1369,24.8526,24.9474,183296.2611201,0
+FINX.US,D,20180802,000000,24.8526,25.4303,24.8157,25.4303,76227.695274465,0
+FINX.US,D,20180803,000000,25.4781,25.6009,25.3265,25.4213,94489.066754325,0
+FINX.US,D,20180806,000000,25.4592,25.553,25.3644,25.5061,97370.59491045,0
+FINX.US,D,20180807,000000,25.7425,25.8014,25.6667,25.7146,129206.72024998,0
+FINX.US,D,20180808,000000,25.7805,25.7904,25.553,25.7715,72176.517254619,0
+FINX.US,D,20180809,000000,25.8942,26.0259,25.8284,25.9032,93445.702994142,0
+FINX.US,D,20180810,000000,25.7236,25.981,25.6637,25.8463,157829.56584394,0
+FINX.US,D,20180813,000000,25.8752,26.0269,25.6986,25.7805,116904.85013232,0
+FINX.US,D,20180814,000000,25.8942,26.0169,25.7805,25.97,95571.519070365,0
+FINX.US,D,20180815,000000,25.8752,25.97,25.525,25.6577,151666.60353715,0
+FINX.US,D,20180816,000000,25.9221,25.998,25.8264,25.9132,163550.52678834,0
+FINX.US,D,20180817,000000,25.9511,26.1496,25.8483,26.1496,78515.879198094,0
+FINX.US,D,20180820,000000,26.3103,26.3532,26.1027,26.2634,165351.60716975,0
+FINX.US,D,20180821,000000,26.3771,26.5377,26.3152,26.3771,209748.188458,0
+FINX.US,D,20180822,000000,26.4719,26.6734,26.444,26.6465,431095.6552989,0
+FINX.US,D,20180823,000000,26.7652,26.9448,26.6984,26.859,210041.85376226,0
+FINX.US,D,20180824,000000,26.9538,27.1813,26.9408,27.1813,222833.83423413,0
+FINX.US,D,20180827,000000,27.4557,27.6073,27.3519,27.4796,582383.40052543,0
+FINX.US,D,20180828,000000,27.5405,27.5405,27.304,27.4277,145174.8964529,0
+FINX.US,D,20180829,000000,27.4746,27.6352,27.3609,27.6163,275533.22569467,0
+FINX.US,D,20180830,000000,27.5694,27.73,27.4746,27.6073,291330.01361421,0
+FINX.US,D,20180831,000000,27.5504,27.749,27.5504,27.7211,259063.91416025,0
+FINX.US,D,20180904,000000,27.6642,27.74,27.4467,27.74,372657.26202202,0
+FINX.US,D,20180905,000000,27.5504,27.5594,26.7652,26.9159,345361.42278588,0
+FINX.US,D,20180906,000000,26.7652,26.9728,26.5946,26.7552,157956.85421814,0
+FINX.US,D,20180907,000000,26.7463,26.9638,26.4998,26.7363,204167.54540642,0
+FINX.US,D,20180910,000000,26.9159,26.9438,26.7423,26.85,85806.396000756,0
+FINX.US,D,20180911,000000,26.85,27.1713,26.7084,27.1055,427750.0758258,0
+FINX.US,D,20180912,000000,27.1813,27.1903,26.8221,27.1244,312931.95321385,0
+FINX.US,D,20180913,000000,27.2661,27.3898,27.1813,27.2282,372180.18118643,0
+FINX.US,D,20180914,000000,27.3419,27.5125,27.285,27.4277,208581.54540627,0
+FINX.US,D,20180917,000000,27.3988,27.4467,26.9069,26.9638,342661.30561976,0
+FINX.US,D,20180918,000000,26.9728,27.2192,26.9728,27.1533,191016.75203719,0
+FINX.US,D,20180919,000000,27.1344,27.1434,26.7463,26.878,217622.02678653,0
+FINX.US,D,20180920,000000,26.9827,26.9977,26.7652,26.9538,453430.25475319,0
+FINX.US,D,20180921,000000,27.1533,27.2282,26.9538,26.9638,158382.81924991,0
+FINX.US,D,20180924,000000,26.9159,27.0396,26.7084,26.878,127432.70117647,0
+FINX.US,D,20180925,000000,27.0296,27.325,27.0137,27.2761,164230.06629785,0
+FINX.US,D,20180926,000000,27.4846,27.5265,27.1623,27.2002,270235.22297005,0
+FINX.US,D,20180927,000000,27.2471,27.316,27.1623,27.1813,292227.04585759,0
+FINX.US,D,20180928,000000,27.0107,27.3519,27.0107,27.2092,206198.14576965,0
+FINX.US,D,20181001,000000,27.4557,27.4936,26.9917,27.1154,162596.36511716,0
+FINX.US,D,20181002,000000,27.0965,27.0965,26.7842,26.9159,198613.96366273,0
+FINX.US,D,20181003,000000,27.0586,27.1533,26.8321,27.0396,170344.91961282,0
+FINX.US,D,20181004,000000,27.0107,27.0107,26.3202,26.4529,380851.82696271,0
+FINX.US,D,20181005,000000,26.3103,26.5467,25.9511,26.2255,213192.99272673,0
+FINX.US,D,20181008,000000,25.9511,26.0169,25.1469,25.553,302114.44594809,0
+FINX.US,D,20181009,000000,25.3734,25.7715,25.2407,25.6198,423989.55629823,0
+FINX.US,D,20181010,000000,25.3544,25.4592,24.0674,24.1242,700327.60533528,0
+FINX.US,D,20181011,000000,23.9067,24.1522,23.4338,23.5655,432848.62668848,0
+FINX.US,D,20181012,000000,24.2659,24.4654,23.9436,24.2948,603001.110334,0
+FINX.US,D,20181015,000000,24.1811,24.3517,24.0394,24.1532,106362.96729889,0
+FINX.US,D,20181016,000000,24.4555,25.0421,24.4405,24.9763,392771.83195777,0
+FINX.US,D,20181017,000000,25.0611,25.0611,24.6161,24.9853,331648.35557471,0
+FINX.US,D,20181018,000000,24.9474,25.0142,24.4275,24.645,254282.08082708,0
+FINX.US,D,20181019,000000,24.8625,25.099,24.5123,24.5692,140437.1630289,0
+FINX.US,D,20181022,000000,24.6071,24.8057,24.4555,24.6919,92790.21798054,0
+FINX.US,D,20181023,000000,24.228,24.5313,23.9157,24.3896,141408.36330134,0
+FINX.US,D,20181024,000000,24.3517,24.4654,23.4238,23.4717,270095.90734789,0
+FINX.US,D,20181025,000000,23.6413,24.0434,23.5096,23.9257,381648.63213979,0
+FINX.US,D,20181026,000000,23.2632,23.6503,22.9509,23.2821,219260.73932053,0
+FINX.US,D,20181029,000000,23.4148,23.6224,22.2784,22.6196,204139.48182785,0
+FINX.US,D,20181030,000000,22.6665,23.1873,22.6007,23.1784,290749.69890033,0
+FINX.US,D,20181031,000000,23.4717,24.0284,23.4428,23.793,248011.87555935,0
+FINX.US,D,20181101,000000,24.0394,24.3517,23.803,24.2469,182288.97910379,0
+FINX.US,D,20181102,000000,24.3986,24.6161,23.9915,24.228,205467.49045633,0
+FINX.US,D,20181105,000000,24.1901,24.219,23.8309,24.0205,91260.752948802,0
+FINX.US,D,20181106,000000,24.0674,24.3278,24.0504,24.209,111334.22978737,0
+FINX.US,D,20181107,000000,24.5503,25.0801,24.4844,25.0611,274730.4068936,0
+FINX.US,D,20181108,000000,24.9384,25.0152,24.5403,24.7209,221254.25566924,0
+FINX.US,D,20181109,000000,24.4654,24.4654,23.8498,24.1901,84491.4168909,0
+FINX.US,D,20181112,000000,23.8688,23.8838,23.0357,23.1025,201522.55312676,0
+FINX.US,D,20181113,000000,23.1494,23.4707,23.0167,23.1215,134834.47002273,0
+FINX.US,D,20181114,000000,23.1405,23.1684,22.6476,22.8371,182618.72615192,0
+FINX.US,D,20181115,000000,22.8182,23.3669,22.6665,23.2911,93170.078561817,0
+FINX.US,D,20181116,000000,23.2821,23.5186,23.1115,23.3959,174002.2052621,0
+FINX.US,D,20181119,000000,23.0646,23.1784,21.9003,21.9571,309330.79472169,0
+FINX.US,D,20181120,000000,21.2847,21.7127,21.0582,21.4174,355936.38055119,0
+FINX.US,D,20181121,000000,21.597,22.0519,21.5401,21.8903,294868.0290546,0
+FINX.US,D,20181123,000000,21.7676,22.1278,21.6259,21.9472,58025.457763722,0
+FINX.US,D,20181126,000000,22.1657,22.5199,22.1657,22.5059,142476.7838281,0
+FINX.US,D,20181127,000000,22.2595,22.44,22.1467,22.3832,62523.648499266,0
+FINX.US,D,20181128,000000,22.459,23.2532,22.449,23.2063,81282.146227974,0
+FINX.US,D,20181129,000000,23.2722,23.329,22.9599,23.1873,184042.95276404,0
+FINX.US,D,20181130,000000,23.0457,23.2911,22.9509,23.2442,72566.400542526,0
+FINX.US,D,20181203,000000,23.6892,23.803,23.4238,23.6034,102047.18982401,0
+FINX.US,D,20181204,000000,23.4148,23.4807,22.44,22.4829,120231.38646282,0
+FINX.US,D,20181206,000000,21.8434,22.4211,21.6259,22.3453,141896.46911423,0
+FINX.US,D,20181207,000000,22.3642,22.5628,21.6439,21.7486,80033.316981876,0
+FINX.US,D,20181210,000000,21.6159,22.023,21.5032,21.8244,231000.33559625,0
+FINX.US,D,20181211,000000,22.1846,22.2535,21.7207,21.9282,112282.37783456,0
+FINX.US,D,20181212,000000,22.2126,22.6007,22.2126,22.2405,123145.98955082,0
+FINX.US,D,20181213,000000,22.3163,22.477,21.9761,22.023,81010.530878301,0
+FINX.US,D,20181214,000000,21.8624,21.9761,21.581,21.6259,146009.78791518,0
+FINX.US,D,20181217,000000,21.5032,21.588,20.9534,21.0292,169613.26202883,0
+FINX.US,D,20181218,000000,21.143,21.3136,20.9634,21.1151,278960.99136213,0
+FINX.US,D,20181219,000000,21.1719,21.578,20.7928,21.0103,194462.55857659,0
+FINX.US,D,20181220,000000,20.689,20.9115,20.2251,20.4426,336841.11987971,0
+FINX.US,D,20181221,000000,20.5563,20.5753,19.7801,19.8469,350480.01906182,0
+FINX.US,D,20181224,000000,19.7043,20.0545,19.5526,19.6005,274131.04903713,0
+FINX.US,D,20181226,000000,19.6574,20.6631,19.6005,20.6511,255530.91007318,0
+FINX.US,D,20181227,000000,20.3668,20.9155,20.1592,20.8776,188059.05131068,0
+FINX.US,D,20181228,000000,20.9913,21.0482,20.6511,20.8307,125830.07038634,0
+FINX.US,D,20181231,000000,20.8876,21.0672,20.7269,20.9065,280389.2270569,0
+FINX.US,D,20190102,000000,20.6411,21.0672,20.6411,20.9534,77374.292912937,0
+FINX.US,D,20190103,000000,20.689,20.7349,20.1592,20.1592,85045.672567539,0
+FINX.US,D,20190104,000000,20.5463,21.2168,20.5463,21.124,95561.496363735,0
+FINX.US,D,20190107,000000,21.2188,21.559,21.143,21.4363,97250.32243089,0
+FINX.US,D,20190108,000000,21.7297,21.8614,21.588,21.8244,223021.25884811,0
+FINX.US,D,20190109,000000,22.1178,22.2146,21.9003,22.1367,400580.5226932,0
+FINX.US,D,20190110,000000,22.033,22.2315,21.9003,22.2315,47636.922341727,0
+FINX.US,D,20190111,000000,22.1657,22.2315,22.033,22.2185,36190.991370267,0
+FINX.US,D,20190114,000000,21.9093,22.0609,21.8055,21.9661,58548.643049808,0
+FINX.US,D,20190115,000000,21.9851,22.2884,21.9851,22.2505,67408.715710728,0
+FINX.US,D,20190116,000000,22.3922,22.6306,22.3922,22.5717,99482.379197391,0
+FINX.US,D,20190117,000000,22.5249,22.9948,22.5249,22.894,89727.278834412,0
+FINX.US,D,20190118,000000,23.1025,23.5465,23.0836,23.5465,125780.95912385,0
+FINX.US,D,20190122,000000,23.339,23.4617,23.0267,23.1115,120751.56493691,0
+FINX.US,D,20190123,000000,23.339,23.5465,23.1784,23.3769,98449.038143838,0
+FINX.US,D,20190124,000000,23.4338,23.7551,23.4338,23.7551,141874.41915964,0
+FINX.US,D,20190125,000000,24.0484,24.2759,23.9446,24.2759,133031.38509999,0
+FINX.US,D,20190128,000000,24.0484,24.0594,23.8089,24.0394,97223.261122989,0
+FINX.US,D,20190129,000000,23.9446,23.9486,23.5705,23.6224,114787.0522214,0
+FINX.US,D,20190130,000000,23.7361,23.8498,23.2761,23.7461,158399.85785118,0
+FINX.US,D,20190131,000000,23.6703,23.8967,23.6323,23.7361,113705.60217602,0
+FINX.US,D,20190201,000000,23.5465,23.5655,23.338,23.4717,139830.78927778,0
+FINX.US,D,20190204,000000,23.6982,24.0484,23.6703,24.0105,127201.17665332,0
+FINX.US,D,20190205,000000,24.1342,24.3407,24.1342,24.3228,162214.49999456,0
+FINX.US,D,20190206,000000,24.2469,24.4255,24.1342,24.2849,120233.39100414,0
+FINX.US,D,20190207,000000,23.9347,24.0963,23.784,24.0145,146711.37737928,0
+FINX.US,D,20190208,000000,23.6703,24.0105,23.6034,23.9915,338592.08672797,0
+FINX.US,D,20190211,000000,24.1342,24.2948,24.0674,24.1152,96488.59672701,0
+FINX.US,D,20190212,000000,24.3707,24.5034,24.2569,24.4744,97704.351041229,0
+FINX.US,D,20190213,000000,24.4744,24.6071,24.3747,24.4465,169299.55131131,0
+FINX.US,D,20190214,000000,24.4555,24.645,24.4086,24.5782,104336.3760183,0
+FINX.US,D,20190215,000000,24.7298,24.8246,24.6071,24.7867,239297.13214456,0
+FINX.US,D,20190219,000000,24.9194,25.1698,24.9005,25.099,160113.74068491,0
+FINX.US,D,20190220,000000,25.09,25.09,24.8436,24.9284,110070.36648132,0
+FINX.US,D,20190221,000000,24.9094,24.9094,24.6351,24.683,157993.93823267,0
+FINX.US,D,20190222,000000,24.8715,25.3165,24.8346,25.2407,367893.46956078,0
+FINX.US,D,20190225,000000,25.553,25.6288,25.4113,25.4781,194747.20344488,0
+FINX.US,D,20190226,000000,25.4023,25.4402,25.2407,25.4023,162798.82379109,0
+FINX.US,D,20190227,000000,25.2786,25.544,25.2217,25.4871,167758.05903161,0
+FINX.US,D,20190228,000000,25.3734,25.563,25.3165,25.5061,320953.12532984,0
+FINX.US,D,20190301,000000,25.6957,25.8284,25.5909,25.7904,142240.24795163,0
+FINX.US,D,20190304,000000,25.8942,25.9601,25.1369,25.3834,245361.87192638,0
+FINX.US,D,20190305,000000,25.3834,25.5151,25.2128,25.4871,230789.85875702,0
+FINX.US,D,20190306,000000,25.4402,25.4592,25.1369,25.2507,120439.85876072,0
+FINX.US,D,20190307,000000,25.3075,25.3464,24.9573,25.0711,118190.76339295,0
+FINX.US,D,20190308,000000,24.8157,25.1748,24.7019,25.1748,103031.41961507,0
+FINX.US,D,20190311,000000,25.2128,25.6478,25.2128,25.6478,152256.94095766,0
+FINX.US,D,20190312,000000,25.6009,25.7425,25.4871,25.6957,137299.05358304,0
+FINX.US,D,20190313,000000,25.6767,25.9601,25.6388,25.8284,181901.10035721,0
+FINX.US,D,20190314,000000,25.8373,25.9032,25.7525,25.8373,127191.15394669,0
+FINX.US,D,20190315,000000,25.7994,25.989,25.7425,25.9221,131573.08128532,0
+FINX.US,D,20190318,000000,25.9601,26.0129,25.6009,25.7236,184243.40689664,0
+FINX.US,D,20190319,000000,25.8463,26.0169,25.7805,25.989,199827.71343562,0
+FINX.US,D,20190320,000000,25.998,26.0119,25.6198,25.7854,143940.09899608,0
+FINX.US,D,20190321,000000,25.6288,26.1566,25.6288,26.1496,142970.90326496,0
+FINX.US,D,20190322,000000,26.0079,26.0269,25.4552,25.563,157361.50544432,0
+FINX.US,D,20190325,000000,25.3544,25.4422,25.1838,25.3265,112962.91961474,0
+FINX.US,D,20190326,000000,25.7425,25.9601,25.7066,25.8942,115244.08764373,0
+FINX.US,D,20190327,000000,25.9511,26.0289,25.5819,25.8653,152105.59808754,0
+FINX.US,D,20190328,000000,25.9601,26.1217,25.8184,26.1027,104084.80608189,0
+FINX.US,D,20190329,000000,26.1686,26.2534,26.0838,26.1965,94700.545864218,0
+FINX.US,D,20190401,000000,26.405,26.6325,26.3172,26.5846,145032.57401875,0
+FINX.US,D,20190402,000000,26.6325,26.6894,26.5108,26.6415,111060.60989637,0
+FINX.US,D,20190403,000000,26.8121,26.9728,26.7363,26.8031,222246.50362561,0
+FINX.US,D,20190404,000000,26.7932,26.8351,26.3861,26.5946,199239.38055644,0
+FINX.US,D,20190405,000000,26.6704,26.7932,26.6515,26.7084,126060.59263882,0
+FINX.US,D,20190408,000000,26.7173,26.8221,26.4998,26.8221,132490.15894197,0
+FINX.US,D,20190409,000000,26.6704,26.7173,26.5806,26.6415,130999.78246609,0
+FINX.US,D,20190410,000000,26.6984,26.859,26.6415,26.7463,178578.57310936,0
+FINX.US,D,20190411,000000,26.7652,26.9139,26.6704,26.6984,133906.36738879,0
+FINX.US,D,20190412,000000,26.878,26.9159,26.7842,26.8031,87082.286554755,0
+FINX.US,D,20190415,000000,26.9348,26.9638,26.8031,26.8401,192555.2375049,0
+FINX.US,D,20190416,000000,26.9638,26.9638,26.6315,26.6984,187197.0985405,0
+FINX.US,D,20190417,000000,26.869,26.869,26.5278,26.6036,213360.37192745,0
+FINX.US,D,20190418,000000,26.5946,26.5946,26.2255,26.4529,207537.17937542,0
+FINX.US,D,20190422,000000,26.4529,26.7084,26.3452,26.6894,201651.84604229,0
+FINX.US,D,20190423,000000,26.6325,27.0396,26.6225,27.0206,140515.34014061,0
+FINX.US,D,20190424,000000,27.0965,27.2082,26.9348,27.0675,169800.68664281,0
+FINX.US,D,20190425,000000,26.9069,27.0486,26.8311,27.0107,278621.22160737,0
+FINX.US,D,20190426,000000,26.9538,27.0675,26.7842,27.0675,62805.286555569,0
+FINX.US,D,20190429,000000,27.0865,27.2242,27.0675,27.1533,82659.266118936,0
+FINX.US,D,20190430,000000,27.2092,27.4367,27.1623,27.314,150099.05222022,0
+FINX.US,D,20190501,000000,27.2192,27.2382,26.8969,26.8969,152124.64123014,0
+FINX.US,D,20190502,000000,26.7842,26.9159,26.4998,26.7483,141962.61897798,0
+FINX.US,D,20190503,000000,26.8031,27.0206,26.7323,26.9538,66743.207990496,0
+FINX.US,D,20190506,000000,26.4719,27.1244,26.3013,27.1244,169780.64122955,0
+FINX.US,D,20190507,000000,26.859,26.861,26.3961,26.5567,117535.27837935,0
+FINX.US,D,20190508,000000,26.6036,26.849,26.6036,26.6984,249557.3769217,0
+FINX.US,D,20190509,000000,26.2255,26.5737,26.0738,26.5377,184881.85330897,0
+FINX.US,D,20190510,000000,26.4619,26.8121,26.1686,26.8031,149502.70117573,0
+FINX.US,D,20190513,000000,26.1406,26.2634,25.8683,25.9321,223496.33514237,0
+FINX.US,D,20190514,000000,26.0269,26.5178,26.0079,26.3392,217173.0095295,0
+FINX.US,D,20190515,000000,26.1875,26.7273,26.0838,26.6704,145143.82606235,0
+FINX.US,D,20190516,000000,26.8121,27.3609,26.8031,27.2092,208117.4940893,0
+FINX.US,D,20190517,000000,27.0486,27.2561,26.878,27.0486,229340.57537832,0
+FINX.US,D,20190520,000000,26.7463,26.8969,26.5318,26.6794,78066.86194107,0
+FINX.US,D,20190521,000000,27.0396,27.2002,27.0396,27.1344,128518.1603045,0
+FINX.US,D,20190522,000000,27.1533,27.4936,27.1344,27.4367,160552.73523531,0
+FINX.US,D,20190523,000000,27.285,27.285,26.8221,26.9348,72647.584466229,0
+FINX.US,D,20190524,000000,27.0396,27.29,27.0087,27.0965,53434.055856519,0
+FINX.US,D,20190528,000000,27.4088,27.6352,27.2761,27.4177,181590.39645168,0
+FINX.US,D,20190529,000000,27.1154,27.1154,26.7752,26.878,284252.98046277,0
+FINX.US,D,20190530,000000,26.9638,27.0586,26.8031,26.9348,317507.31879044,0
+FINX.US,D,20190531,000000,26.6794,26.7084,26.416,26.5467,94854.89554632,0
+FINX.US,D,20190603,000000,26.5377,26.6575,25.8653,25.979,230753.77701315,0
+FINX.US,D,20190604,000000,26.1307,26.6515,26.0349,26.6515,230467.12760353,0
+FINX.US,D,20190605,000000,26.9259,26.9728,26.6984,26.9638,105542.10762589,0
+FINX.US,D,20190606,000000,26.9448,27.1533,26.7922,27.1055,69660.817890489,0
+FINX.US,D,20190607,000000,27.2761,27.5854,27.2761,27.4936,107219.90871575,0
+FINX.US,D,20190610,000000,27.73,27.9386,27.6352,27.7021,277742.23023592,0
+FINX.US,D,20190611,000000,27.8907,27.9994,27.4467,27.5973,123166.03496408,0
+FINX.US,D,20190612,000000,27.5973,27.6352,27.4497,27.5884,63180.135783531,0
+FINX.US,D,20190613,000000,27.5884,27.5884,27.4467,27.5405,102538.30244888,0
+FINX.US,D,20190614,000000,27.4846,27.4846,27.2252,27.3419,68092.264302894,0
+FINX.US,D,20190617,000000,27.3329,27.4656,27.2382,27.3898,155159.5167977,0
+FINX.US,D,20190618,000000,27.6921,27.8248,27.6163,27.6642,342397.70843539,0
+FINX.US,D,20190619,000000,27.7111,27.8817,27.5694,27.8158,71133.153494436,0
+FINX.US,D,20190620,000000,28.203,28.3736,28.0333,28.2179,302968.38055297,0
+FINX.US,D,20190621,000000,28.175,28.175,27.9196,27.9196,100021.60081409,0
+FINX.US,D,20190624,000000,28.0802,28.1092,27.8907,27.9196,95382.089915058,0
+FINX.US,D,20190625,000000,27.9475,28.0713,27.5026,27.5884,99082.473202854,0
+FINX.US,D,20190626,000000,27.6831,27.8717,27.5315,27.5594,147645.49363719,0
+FINX.US,D,20190627,000000,27.6542,27.8059,27.5894,27.8059,347869.1039847,0
+FINX.US,D,20190628,000000,27.8059,27.9286,27.73,27.9246,130105.75703469,0
+FINX.US,D,20190701,000000,28.0613,28.2219,27.9386,28.0523,226956.17347105,0
+FINX.US,D,20190702,000000,28.0333,28.0493,27.8907,27.9765,170487.24204696,0
+FINX.US,D,20190703,000000,28.175,28.3077,28.0872,28.2509,55346.388281523,0
+FINX.US,D,20190705,000000,28.1182,28.2479,27.8288,28.203,113104.23977822,0
+FINX.US,D,20190708,000000,28.1561,28.165,27.9865,28.0902,124374.77338366,0
+FINX.US,D,20190709,000000,27.8627,28.203,27.8627,28.184,126554.71207568,0
+FINX.US,D,20190710,000000,28.2319,28.5342,28.2319,28.4684,170932.25022134,0
+FINX.US,D,20190711,000000,28.6011,28.7617,28.4873,28.7427,169974.07946751,0
+FINX.US,D,20190712,000000,28.7048,28.8565,28.5821,28.8275,168053.7288772,0
+FINX.US,D,20190715,000000,28.9133,28.9702,28.7876,28.8944,260529.23386956,0
+FINX.US,D,20190716,000000,28.8465,28.8465,28.629,28.6859,255093.92006411,0
+FINX.US,D,20190717,000000,28.7717,28.9602,28.6769,28.8275,60686.486373987,0
+FINX.US,D,20190718,000000,28.7717,28.9982,28.6958,28.9702,91112.416890678,0
+FINX.US,D,20190719,000000,29.1877,29.2825,28.8375,28.8844,137459.41688912,0
+FINX.US,D,20190722,000000,28.9413,29.1877,28.9034,29.065,143870.94232033,0
+FINX.US,D,20190723,000000,29.0929,29.1608,28.9283,29.0929,208265.83014742,0
+FINX.US,D,20190724,000000,29.1029,29.1588,28.8754,29.1588,166844.99045762,0
+FINX.US,D,20190725,000000,28.9413,29.065,28.7617,28.8944,295562.60262406,0
+FINX.US,D,20190726,000000,29.046,29.6138,29.046,29.5569,169627.29381811,0
+FINX.US,D,20190729,000000,29.5569,29.5569,29.2346,29.4242,192852.91189181,0
+FINX.US,D,20190730,000000,28.9223,28.9602,28.7527,28.9034,136387.98955038,0
+FINX.US,D,20190731,000000,28.9982,29.1219,28.4404,28.9413,148513.46003135,0
+FINX.US,D,20190801,000000,28.7427,29.1169,28.5631,28.6579,224958.64803969,0
+FINX.US,D,20190802,000000,28.4873,28.4873,27.9196,28.1281,237662.42869321,0
+FINX.US,D,20190805,000000,27.3798,27.4467,26.6136,26.9538,602446.85465737,0
+FINX.US,D,20190806,000000,27.1244,27.2571,26.859,27.1434,264740.77519548,0
+FINX.US,D,20190807,000000,26.9159,27.4277,26.8121,27.3609,148986.53178429,0
+FINX.US,D,20190808,000000,27.5784,27.9475,27.5026,27.9475,121148.46411946,0
+FINX.US,D,20190809,000000,27.8248,27.8338,27.4467,27.5026,141007.45503614,0
+FINX.US,D,20190812,000000,27.323,27.323,26.7652,26.8311,164577.85421792,0
+FINX.US,D,20190813,000000,26.7552,27.304,26.6984,27.304,134625.99772482,0
+FINX.US,D,20190814,000000,26.9259,26.9259,26.3392,26.434,186400.29336341,0
+FINX.US,D,20190815,000000,26.415,26.5188,26.1776,26.3961,375232.09535527,0
+FINX.US,D,20190816,000000,26.8969,27.1094,26.8221,27.0296,130257.09990481,0
+FINX.US,D,20190819,000000,27.4467,27.5594,27.1813,27.1903,236282.30199026,0
+FINX.US,D,20190820,000000,27.2382,27.3419,27.0775,27.1713,68483.149861464,0
+FINX.US,D,20190821,000000,27.4088,27.5784,27.315,27.5315,94574.25976068,0
+FINX.US,D,20190822,000000,27.4936,27.5315,27.1883,27.4656,51774.295638591,0
+FINX.US,D,20190823,000000,27.4746,27.6931,26.878,26.9069,82517.945955453,0
+FINX.US,D,20190826,000000,27.0107,27.1164,26.878,27.0586,161946.89372754,0
+FINX.US,D,20190827,000000,27.295,27.3419,26.8879,27.0296,98041.113983997,0
+FINX.US,D,20190828,000000,26.9917,27.1913,26.7473,27.1713,98259.608988531,0
+FINX.US,D,20190829,000000,27.4177,27.5415,27.3709,27.4467,40321.34877249,0
+FINX.US,D,20190830,000000,27.6642,27.6642,27.295,27.4367,156021.46956788,0
+FINX.US,D,20190903,000000,27.4367,27.5215,27.1713,27.323,189167.56266396,0
+FINX.US,D,20190904,000000,27.5973,27.7031,27.4357,27.6263,128373.83332903,0
+FINX.US,D,20190905,000000,28.0992,28.3736,28.0433,28.3357,89028.696182301,0
+FINX.US,D,20190906,000000,28.3925,28.7338,28.3925,28.5153,153392.51361884,0
+FINX.US,D,20190909,000000,28.6669,28.6769,27.749,27.9665,113230.52588176,0
+FINX.US,D,20190910,000000,27.5884,27.5884,27.1055,27.314,124022.97638095,0
+FINX.US,D,20190911,000000,27.323,27.4177,27.2571,27.3609,80408.166209838,0
+FINX.US,D,20190912,000000,27.4746,27.7759,27.4277,27.5884,62113.719798099,0
+FINX.US,D,20190913,000000,27.5973,27.6642,27.4467,27.4467,41309.587646208,0
+FINX.US,D,20190916,000000,27.3329,27.6542,27.2192,27.5125,66313.233876069,0
+FINX.US,D,20190917,000000,27.5784,27.8528,27.5784,27.8528,38787.8746581,0
+FINX.US,D,20190918,000000,27.9196,27.9665,27.4746,27.8248,82420.725701142,0
+FINX.US,D,20190919,000000,27.8248,28.1281,27.8019,27.8338,46193.652587007,0
+FINX.US,D,20190920,000000,27.9006,27.9655,27.5215,27.7021,59498.795638332,0
+FINX.US,D,20190923,000000,27.5973,27.5973,27.4088,27.4467,57243.686646582,0
+FINX.US,D,20190924,000000,27.5884,27.6562,27.1154,27.285,44132.984103879,0
+FINX.US,D,20190925,000000,27.1713,27.4796,26.8969,27.4277,100738.22433813,0
+FINX.US,D,20190926,000000,27.4557,27.5405,27.295,27.5026,53793.871024536,0
+FINX.US,D,20190927,000000,27.5973,27.6542,26.9159,27.1533,52583.128063632,0
+FINX.US,D,20190930,000000,27.0965,27.3329,27.0675,27.2282,24111.625339791,0
+FINX.US,D,20191001,000000,27.323,27.4467,26.878,27.0206,89846.549043309,0
+FINX.US,D,20191002,000000,26.6136,26.6136,25.979,26.1307,133534.52497282,0
+FINX.US,D,20191003,000000,26.2155,26.5846,25.973,26.4809,51492.657582288,0
+FINX.US,D,20191004,000000,26.6325,27.0965,26.6325,27.0965,107742.09173117,0
+FINX.US,D,20191007,000000,27.0675,27.1623,26.9728,27.0486,45374.797455336,0
+FINX.US,D,20191008,000000,26.8969,26.8969,26.4998,26.4998,43154.767936791,0
+FINX.US,D,20191009,000000,26.8031,27.0316,26.7213,27.0107,210373.60535171,0
+FINX.US,D,20191010,000000,26.878,27.2571,26.878,27.0586,182805.14849523,0
+FINX.US,D,20191011,000000,27.4367,27.73,27.4367,27.6163,80112.496364253,0
+FINX.US,D,20191014,000000,27.5125,27.6682,27.4746,27.6073,68681.599452738,0
+FINX.US,D,20191015,000000,27.4088,27.6073,27.2471,27.4846,43270.029063036,0
+FINX.US,D,20191016,000000,27.4367,27.4367,27.1055,27.2571,89029.698452964,0
+FINX.US,D,20191017,000000,27.1623,27.2401,26.9917,27.1344,58786.181196939,0
+FINX.US,D,20191018,000000,26.9827,27.0396,26.415,26.6325,60138.244321326,0
+FINX.US,D,20191021,000000,26.7084,26.7652,26.5088,26.6415,38563.366029588,0
+FINX.US,D,20191022,000000,26.5757,26.6295,25.9132,25.9321,115883.53632672,0
+FINX.US,D,20191023,000000,25.8373,26.0449,25.7525,25.97,73595.732513427,0
+FINX.US,D,20191024,000000,26.2444,26.4998,26.2255,26.415,156302.10535352,0
+FINX.US,D,20191025,000000,26.5188,26.7742,26.424,26.7652,40546.859671665,0
+FINX.US,D,20191028,000000,26.7932,26.9159,26.6894,26.8031,67919.873748858,0
+FINX.US,D,20191029,000000,26.8031,27.0675,26.7363,26.9259,41103.11988963,0
+FINX.US,D,20191030,000000,26.869,27.0965,26.7363,27.0206,82967.96548314,0
+FINX.US,D,20191031,000000,27.1154,27.2092,26.9448,27.0675,117755.77792521,0
+FINX.US,D,20191101,000000,27.2192,27.4177,27.2192,27.3798,55934.721160704,0
+FINX.US,D,20191104,000000,27.5784,27.5784,27.295,27.3329,57591.474566643,0
+FINX.US,D,20191105,000000,27.3609,27.3609,26.9069,26.9348,63511.887372984,0
+FINX.US,D,20191106,000000,26.878,26.879,26.6565,26.7173,69694.895093031,0
+FINX.US,D,20191107,000000,27.0586,27.3519,27.0017,27.1573,149548.80562623,0
+FINX.US,D,20191108,000000,27.0775,27.3649,27.0017,27.2571,55485.70390368,0
+FINX.US,D,20191111,000000,27.323,27.5405,27.2571,27.5125,98054.143502616,0
+FINX.US,D,20191112,000000,27.5215,27.6602,27.5026,27.5784,40161.987737073,0
+FINX.US,D,20191113,000000,27.6263,27.729,27.5594,27.6452,52350.601269816,0
+FINX.US,D,20191114,000000,27.7679,28.1092,27.6921,28.0333,43768.157582547,0
+FINX.US,D,20191115,000000,28.1471,28.2888,28.0443,28.2888,59481.757037061,0
+FINX.US,D,20191118,000000,28.1371,28.3456,28.0802,28.2888,56693.440052595,0
+FINX.US,D,20191119,000000,28.3357,28.3836,28.203,28.2698,178000.26293681,0
+FINX.US,D,20191120,000000,28.2129,28.2698,28.0044,28.1561,200914.17483432,0
+FINX.US,D,20191121,000000,28.1371,28.1561,27.9196,27.9855,87120.372839949,0
+FINX.US,D,20191122,000000,28.1371,28.2449,27.9585,28.2269,84656.791550295,0
+FINX.US,D,20191125,000000,28.3836,28.629,28.3077,28.615,122784.16984148,0
+FINX.US,D,20191126,000000,28.61,28.7806,28.61,28.7427,154586.21797847,0
+FINX.US,D,20191127,000000,28.8096,28.9513,28.7427,28.9323,86299.513166952,0
+FINX.US,D,20191129,000000,28.8275,28.9602,28.8275,28.8964,38299.768845219,0
+FINX.US,D,20191202,000000,28.8655,28.9602,28.186,28.3456,87563.376472995,0
+FINX.US,D,20191203,000000,28.0523,28.3077,27.9286,28.2788,104066.76520995,0
+FINX.US,D,20191204,000000,28.4963,28.5362,28.3546,28.4025,108245.231604,0
+FINX.US,D,20191205,000000,28.4215,28.4484,28.2977,28.4005,136649.58219342,0
+FINX.US,D,20191206,000000,28.4494,28.5442,28.3456,28.4304,143340.74113961,0
+FINX.US,D,20191209,000000,28.3736,28.4783,28.1241,28.175,100092.76203116,0
+FINX.US,D,20191210,000000,28.1092,28.1092,27.8538,27.9096,61518.371024277,0
+FINX.US,D,20191211,000000,27.8627,27.9006,27.5694,27.8627,98467.079015772,0
+FINX.US,D,20191212,000000,27.8627,28.1092,27.8059,28.0613,67699.374202998,0
+FINX.US,D,20191213,000000,28.0613,28.2509,28.0423,28.2409,67756.503630789,0
+FINX.US,D,20191216,000000,28.4304,28.5721,28.4025,28.4594,74081.833784982,0
+FINX.US,D,20191217,000000,28.5153,28.5153,28.2967,28.3925,70176.987281934,0
+FINX.US,D,20191218,000000,28.4873,28.5821,28.4684,28.5063,27516.338782002,0
+FINX.US,D,20191219,000000,28.4494,28.5721,28.3925,28.5532,54546.576292449,0
+FINX.US,D,20191220,000000,28.62,28.6889,28.4783,28.61,52519.985011863,0
+FINX.US,D,20191223,000000,28.7148,28.8375,28.61,28.6958,146706.36602596,0
+FINX.US,D,20191224,000000,28.6769,28.7527,28.5442,28.7427,1579473.3264684,0
+FINX.US,D,20191226,000000,28.7048,28.8375,28.7048,28.8096,63029.795184081,0
+FINX.US,D,20191227,000000,28.9602,28.9892,28.7717,28.9513,96588.82379331,0
+FINX.US,D,20191230,000000,28.9602,28.9602,28.634,28.644,38955.253858821,0
+FINX.US,D,20191231,000000,28.5821,28.7717,28.5821,28.7497,23247.668028285,0
+FINX.US,D,20200102,000000,29.1309,29.2346,29.0361,29.1877,188605.28882201,0
+FINX.US,D,20200103,000000,29.1967,29.1967,28.8375,29.0171,76946.323339836,0
+FINX.US,D,20200106,000000,28.7906,29.0171,28.7218,29.0171,138479.72842406,0
+FINX.US,D,20200107,000000,29.0171,29.1229,28.8655,28.9892,77298.120342549,0
+FINX.US,D,20200108,000000,28.9413,29.2356,28.9413,29.1967,54687.896455932,0
+FINX.US,D,20200109,000000,29.3294,29.5,29.2496,29.3963,164413.48182918,0
+FINX.US,D,20200110,000000,29.4721,29.5459,29.3194,29.3673,93488.800632651,0
+FINX.US,D,20200113,000000,29.528,29.7504,29.4531,29.7465,76117.445501535,0
+FINX.US,D,20200114,000000,29.7554,29.8502,29.6417,29.7175,98682.567208317,0
+FINX.US,D,20200115,000000,29.7465,30.0488,29.7465,29.8881,87441.099452109,0
+FINX.US,D,20200116,000000,30.1346,30.2433,30.1056,30.1815,75289.569933897,0
+FINX.US,D,20200117,000000,30.2094,30.2763,30.1256,30.1904,76938.305174532,0
+FINX.US,D,20200121,000000,30.1436,30.3411,30.0697,30.2383,178200.71706941,0
+FINX.US,D,20200122,000000,30.4179,30.6644,30.4179,30.5407,215649.55812174,0
+FINX.US,D,20200123,000000,30.5885,30.6454,30.4469,30.6165,108003.68437422,0
+FINX.US,D,20200124,000000,30.7781,30.9956,30.4469,30.7023,163556.54041232,0
+FINX.US,D,20200127,000000,29.926,30.1525,29.6796,29.926,134611.96593554,0
+FINX.US,D,20200128,000000,30.1346,30.6185,30.1346,30.5995,65836.153040481,0
+FINX.US,D,20200129,000000,30.7871,30.9258,30.6514,30.806,107756.12352046,0
+FINX.US,D,20200130,000000,30.38,30.8819,30.2952,30.7971,159740.89599828,0
+FINX.US,D,20200131,000000,30.7023,30.7362,30.0777,30.1475,116914.87283895,0
+FINX.US,D,20200203,000000,30.371,30.7143,30.3331,30.6923,1733814.9904051,0
+FINX.US,D,20200204,000000,31.0714,31.4027,31.0525,31.3169,124955.08809754,0
+FINX.US,D,20200205,000000,31.4775,31.5723,31.0425,31.1652,203535.11261806,0
+FINX.US,D,20200206,000000,31.1942,31.2221,31.0555,31.0994,136791.90462757,0
+FINX.US,D,20200207,000000,30.9198,31.0335,30.806,30.9008,87072.263848125,0
+FINX.US,D,20200210,000000,30.7871,31.1433,30.7681,31.1283,143177.37102154,0
+FINX.US,D,20200211,000000,31.3169,31.4865,31.2131,31.2131,100206.01861608,0
+FINX.US,D,20200212,000000,31.3458,31.4596,31.1463,31.3458,189001.1857339,0
+FINX.US,D,20200213,000000,31.2321,31.8277,31.1363,31.6202,80817.092640342,0
+FINX.US,D,20200214,000000,31.6861,31.9794,31.6801,31.9794,108900.7166176,0
+FINX.US,D,20200218,000000,31.8946,32.0822,31.8946,32.0552,127924.81607201,0
+FINX.US,D,20200219,000000,32.2158,32.604,32.1779,32.5471,180443.79881321,0
+FINX.US,D,20200220,000000,32.3865,32.5092,31.715,32.1879,236469.72660424,0
+FINX.US,D,20200221,000000,32.0552,32.15,31.6202,31.8088,138742.32333776,0
+FINX.US,D,20200224,000000,30.38,30.7402,30.0777,30.5317,247050.69799353,0
+FINX.US,D,20200225,000000,30.6454,30.7212,29.49,29.6038,303013.4827328,0
+FINX.US,D,20200226,000000,29.6986,30.1146,29.3484,29.4811,156849.34513552,0
+FINX.US,D,20200227,000000,29.074,29.7085,28.5911,28.5911,429081.09126627,0
+FINX.US,D,20200228,000000,27.6542,28.4873,27.4467,28.4873,568008.83467669,0
+FINX.US,D,20200302,000000,28.4963,29.4152,28.0523,29.4152,354361.81333962,0
+FINX.US,D,20200303,000000,29.5798,30.1156,28.5542,28.9223,487795.10897547,0
+FINX.US,D,20200304,000000,29.2346,29.7744,28.8415,29.7465,203635.33968436,0
+FINX.US,D,20200305,000000,28.8565,29.1408,28.3456,28.62,533107.7656497,0
+FINX.US,D,20200306,000000,27.74,28.1042,27.4038,28.0333,301041.01406802,0
+FINX.US,D,20200309,000000,25.7336,26.405,25.3644,25.4023,615515.46183222,0
+FINX.US,D,20200310,000000,26.6984,27.1055,25.6697,26.9438,299213.87464937,0
+FINX.US,D,20200311,000000,26.0928,26.2634,25.0801,25.4113,309631.47592059,0
+FINX.US,D,20200312,000000,23.6603,23.9825,22.3073,22.6765,392574.38463715,0
+FINX.US,D,20200313,000000,24.2759,24.6919,22.922,24.6919,226357.81788524,0
+FINX.US,D,20200316,000000,19.9028,22.7224,19.9028,21.5221,344524.52678227,0
+FINX.US,D,20200317,000000,21.7107,22.0759,20.7599,22.004,247293.24749398,0
+FINX.US,D,20200318,000000,20.1682,20.6282,18.7674,19.7711,353781.49862574,0
+FINX.US,D,20200319,000000,19.7232,20.5563,19.0188,20.1113,272867.18573109,0
+FINX.US,D,20200320,000000,20.698,21.1809,19.4399,19.4399,221207.14894808,0
+FINX.US,D,20200323,000000,19.4967,19.6095,18.5978,19.2084,256973.17755723,0
+FINX.US,D,20200324,000000,20.4236,21.5022,20.4236,21.3515,242047.36284384,0
+FINX.US,D,20200325,000000,21.7676,23.1514,21.6219,22.3453,287702.79608481,0
+FINX.US,D,20200326,000000,22.8092,23.9726,22.8092,23.9047,199624.25249104,0
+FINX.US,D,20200327,000000,23.1963,23.3959,22.6007,22.7613,126281.09218468,0
+FINX.US,D,20200330,000000,22.9788,23.4907,22.8471,23.3669,125975.39963247,0
+FINX.US,D,20200331,000000,23.2722,23.4907,22.7144,22.8651,253192.6126164,0
+FINX.US,D,20200401,000000,21.9571,22.3353,21.4842,21.6349,145456.5345092,0
+FINX.US,D,20200402,000000,21.5122,22.1178,21.2946,21.8713,229352.60262628,0
+FINX.US,D,20200403,000000,21.6449,21.7586,20.9255,21.1619,137498.50544498,0
+FINX.US,D,20200406,000000,22.1367,23.2981,22.1367,23.1784,155955.31970413,0
+FINX.US,D,20200407,000000,24.0674,24.1621,23.2253,23.2632,176692.2997216,0
+FINX.US,D,20200408,000000,23.5755,24.2569,23.4338,24.1721,106489.25340242,0
+FINX.US,D,20200409,000000,24.5403,25.088,24.4275,24.7398,167648.81152935,0
+FINX.US,D,20200413,000000,24.6261,24.6261,23.9157,24.3517,129352.04949612,0
+FINX.US,D,20200414,000000,25.0711,25.4402,24.8905,25.2976,217082.80516983,0
+FINX.US,D,20200415,000000,24.5503,24.5882,24.2759,24.3517,159469.2806486,0
+FINX.US,D,20200416,000000,24.6071,24.7069,24.1342,24.5313,320120.23840889,0
+FINX.US,D,20200417,000000,25.1938,25.4871,25.0801,25.4871,216865.31243596,0
+FINX.US,D,20200420,000000,25.2028,25.6198,25.09,25.1369,226508.15848469,0
+FINX.US,D,20200421,000000,24.8246,24.9005,24.2469,24.4275,123580.97501856,0
+FINX.US,D,20200422,000000,24.9284,25.3624,24.6919,25.2447,174654.68346372,0
+FINX.US,D,20200423,000000,25.3644,25.6667,25.1559,25.2507,225799.55312594,0
+FINX.US,D,20200424,000000,25.3544,25.7924,25.1559,25.6667,220021.46275375,0
+FINX.US,D,20200427,000000,25.97,26.3621,25.8373,26.3292,237940.05766686,0
+FINX.US,D,20200428,000000,26.3482,26.4719,25.7146,25.9321,126337.21934181,0
+FINX.US,D,20200429,000000,26.3581,26.9728,26.3292,26.7742,254360.25793879,0
+FINX.US,D,20200430,000000,26.8031,26.8401,26.405,26.5657,103372.19164049,0
+FINX.US,D,20200501,000000,26.1117,26.1686,25.6767,25.8373,166304.76657026,0
+FINX.US,D,20200504,000000,25.8284,26.424,25.7425,26.3771,88038.452767257,0
+FINX.US,D,20200505,000000,26.6225,27.1154,26.5846,26.8969,92156.782921524,0
+FINX.US,D,20200506,000000,27.2002,27.4088,27.0206,27.1533,181933.17301842,0
+FINX.US,D,20200507,000000,27.5884,28.184,27.5884,27.9006,169754.58219231,0
+FINX.US,D,20200508,000000,28.1471,28.2828,28.0613,28.194,123510.81607215,0
+FINX.US,D,20200511,000000,28.194,28.3836,28.0144,28.2129,185850.04676943,0
+FINX.US,D,20200512,000000,28.2698,28.2698,27.4088,27.4746,140076.34559022,0
+FINX.US,D,20200513,000000,27.5694,27.8248,26.855,27.2192,215721.72160948,0
+FINX.US,D,20200514,000000,26.6794,27.2192,26.3392,27.1903,170110.38827767,0
+FINX.US,D,20200515,000000,27.1434,27.4277,26.8221,27.3988,110514.37238503,0
+FINX.US,D,20200518,000000,28.0523,28.61,28.0523,28.4684,167131.63986724,0
+FINX.US,D,20200519,000000,28.3546,28.7427,28.203,28.203,103307.0440474,0
+FINX.US,D,20200520,000000,28.8096,29.1119,28.7617,28.9323,255417.65348826,0
+FINX.US,D,20200521,000000,28.9323,29.1309,28.5821,28.8186,143669.48591707,0
+FINX.US,D,20200522,000000,28.8186,29.1309,28.7338,29.0271,118202.79064091,0
+FINX.US,D,20200526,000000,30.0777,30.1625,29.509,29.6038,293402.70934529,0
+FINX.US,D,20200527,000000,29.7085,29.7085,28.9034,29.6417,198330.3210651,0
+FINX.US,D,20200528,000000,29.9071,30.3541,29.8402,29.8402,160484.58083022,0
+FINX.US,D,20200529,000000,30.1246,30.4798,29.954,30.4279,104795.41598195,0
+FINX.US,D,20200601,000000,30.5786,31.0804,30.5786,31.0525,152712.97410932,0
+FINX.US,D,20200602,000000,31.251,31.3648,31.0046,31.3358,199858.78382618,0
+FINX.US,D,20200603,000000,31.5444,32.0083,31.4246,31.8846,157234.21707011,0
+FINX.US,D,20200604,000000,31.696,31.705,31.251,31.4306,259133.070836,0
+FINX.US,D,20200605,000000,31.5065,32.0273,31.5065,31.7808,183454.61988486,0
+FINX.US,D,20200608,000000,31.8467,32.0173,31.6102,31.9894,166563.35240132,0
+FINX.US,D,20200609,000000,31.5254,31.9604,31.4695,31.724,173345.71797784,0
+FINX.US,D,20200610,000000,32.0931,32.2538,31.7529,31.9794,274450.77337863,0
+FINX.US,D,20200611,000000,31.2321,31.2979,30.1625,30.1904,393421.30334739,0
+FINX.US,D,20200612,000000,31.0335,31.1563,30.0488,30.7073,192718.60762297,0
+FINX.US,D,20200615,000000,30.2573,31.3458,30.0777,31.26,217714.23568752,0
+FINX.US,D,20200616,000000,32.1121,32.169,31.4027,31.8058,198086.76929399,0
+FINX.US,D,20200617,000000,32.14,32.4144,32.0363,32.169,189743.86829518,0
+FINX.US,D,20200618,000000,31.4965,31.696,31.3458,31.6771,180147.12669696,0
+FINX.US,D,20200619,000000,31.9036,31.9325,31.0994,31.1183,115870.5068081,0
+FINX.US,D,20200622,000000,31.1183,31.6861,31.0555,31.5913,129941.38464596,0
+FINX.US,D,20200623,000000,31.9983,32.1221,31.7699,31.7998,230541.2956326,0
+FINX.US,D,20200624,000000,31.4775,31.705,30.5027,30.6734,238796.99908373,0
+FINX.US,D,20200625,000000,30.6354,31.1373,30.4558,31.1183,107498.53996006,0
+FINX.US,D,20200626,000000,31.0615,31.1183,30.5217,30.5217,107304.09945144,0
+FINX.US,D,20200629,000000,30.8719,30.9288,30.399,30.8719,114978.48591803,0
+FINX.US,D,20200630,000000,30.8719,31.5344,30.8719,31.4436,271070.11443233,0
+FINX.US,D,20200701,000000,31.5633,32.1779,31.4965,32.0363,115457.57129495,0
+FINX.US,D,20200702,000000,32.4812,32.6329,32.2158,32.2917,251066.79654017,0
+FINX.US,D,20200706,000000,32.8744,33.1248,32.585,32.6988,393512.50997772,0
+FINX.US,D,20200707,000000,32.5471,33.1158,32.4623,32.4812,124370.76430101,0
+FINX.US,D,20200708,000000,32.7177,33.1817,32.7177,33.1817,150488.93550812,0
+FINX.US,D,20200709,000000,33.4939,33.5408,32.7696,33.1527,117848.98909687,0
+FINX.US,D,20200710,000000,33.1338,33.1527,32.8404,33.0589,105467.93959683,0
+FINX.US,D,20200713,000000,33.2665,33.4231,32.1879,32.1969,179685.07992131,0
+FINX.US,D,20200714,000000,31.8188,32.2448,31.3648,32.2069,168867.57265556,0
+FINX.US,D,20200715,000000,32.6229,32.9352,32.4344,32.7556,259557.03132645,0
+FINX.US,D,20200716,000000,32.3585,32.4533,32.0911,32.2538,92946.572203968,0
+FINX.US,D,20200717,000000,32.4713,32.7466,32.3485,32.6519,84327.044502168,0
+FINX.US,D,20200720,000000,32.8025,33.6077,32.7935,33.5598,263819.68845619,0
+FINX.US,D,20200721,000000,33.8721,34.0237,33.5977,33.6835,166298.75294629,0
+FINX.US,D,20200722,000000,33.7683,34.0597,33.7214,33.929,192933.09354485,0
+FINX.US,D,20200723,000000,33.8062,34.1185,33.2196,33.4181,106877.13214901,0
+FINX.US,D,20200724,000000,32.9542,33.1108,32.5571,32.8694,143301.65258375,0
+FINX.US,D,20200727,000000,33.2006,33.5319,33.1338,33.465,114494.38918781,0
+FINX.US,D,20200728,000000,33.2096,33.484,33.0779,33.1158,219885.15394358,0
+FINX.US,D,20200729,000000,33.3712,34.0427,33.3333,33.9669,157025.74477221,0
+FINX.US,D,20200730,000000,33.5508,33.9769,33.2665,33.9389,257820.09626747,0
+FINX.US,D,20200731,000000,34.0716,34.1375,33.4401,33.8631,249076.28700346,0
+FINX.US,D,20200803,000000,34.1185,34.6094,34.1185,34.5535,171928.50726036,0
+FINX.US,D,20200804,000000,34.355,34.5915,34.1993,34.4308,165781.58128418,0
+FINX.US,D,20200805,000000,34.9796,35.1502,34.8189,34.9327,153944.76475415,0
+FINX.US,D,20200806,000000,35.0364,35.3398,34.9327,35.3208,191440.71252764,0
+FINX.US,D,20200807,000000,35.3208,35.3208,34.7192,35.0085,143300.65031309,0
+FINX.US,D,20200810,000000,34.9227,35.0554,34.1275,34.2133,174616.59717852,0
+FINX.US,D,20200811,000000,34.1275,34.6104,33.7973,33.9858,204505.31061985,0
+FINX.US,D,20200812,000000,34.1095,34.4588,34.0716,34.2133,194336.27247305,0
+FINX.US,D,20200813,000000,34.2133,34.7621,34.2133,34.5156,148884.30017666,0
+FINX.US,D,20200814,000000,34.6014,34.6583,34.4218,34.5156,74399.553585153,0
+FINX.US,D,20200817,000000,34.6483,35.2829,34.6483,35.235,128202.44504566,0
+FINX.US,D,20200818,000000,35.2919,35.4156,35.0504,35.3108,223200.66529679,0
+FINX.US,D,20200819,000000,35.5573,35.7089,35.1771,35.216,413029.72659832,0
+FINX.US,D,20200820,000000,35.0175,35.4435,34.9706,35.3966,215119.35694102,0
+FINX.US,D,20200821,000000,35.1592,35.3108,35.0554,35.2639,161178.15212902,0
+FINX.US,D,20200824,000000,35.8975,35.9544,35.4435,35.6421,246233.84740319,0
+FINX.US,D,20200825,000000,35.8696,36.3614,35.8506,36.3525,239436.44776672,0
+FINX.US,D,20200826,000000,36.7027,36.9291,36.541,36.7306,222741.62533313,0
+FINX.US,D,20200827,000000,36.986,37.1087,36.6647,36.9291,163393.17029425,0
+FINX.US,D,20200828,000000,36.9291,36.977,36.6737,36.9202,219085.34195451,0
+FINX.US,D,20200831,000000,37.005,37.1087,36.8493,36.9012,350690.49590105,0
+FINX.US,D,20200901,000000,36.9012,37.44,36.8064,37.3083,251901.68800245,0
+FINX.US,D,20200902,000000,37.5447,37.6485,36.977,37.5258,310334.06765535,0
+FINX.US,D,20200903,000000,37.0339,37.0339,35.4246,35.7558,373595.38736259,0
+FINX.US,D,20200904,000000,35.5473,35.68,33.7494,34.8658,464351.9981679,0
+FINX.US,D,20200908,000000,34.0716,34.6294,33.7943,34.0527,161056.8773788,0
+FINX.US,D,20200909,000000,34.6483,35.0933,34.355,34.9227,252929.01543203,0
+FINX.US,D,20200910,000000,35.1971,35.5383,34.4069,34.4877,186728.03587022,0
+FINX.US,D,20200911,000000,34.7621,34.7621,33.6735,34.0946,174626.61988515,0
+FINX.US,D,20200914,000000,34.346,34.781,34.3081,34.6204,65249.824702626,0
+FINX.US,D,20200915,000000,35.0933,35.2919,34.9746,35.216,165914.88328236,0
+FINX.US,D,20200916,000000,35.5852,35.7987,35.1781,35.235,150274.44958624,0
+FINX.US,D,20200917,000000,34.5256,34.809,34.346,34.79,133941.44686199,0
+FINX.US,D,20200918,000000,35.0744,35.1592,34.4248,34.8469,62310.164848047,0
+FINX.US,D,20200921,000000,34.0427,34.6583,33.7873,34.6393,261045.403261,0
+FINX.US,D,20200922,000000,34.9896,35.5004,34.7341,35.4814,354115.25475652,0
+FINX.US,D,20200923,000000,35.5094,35.5193,34.5446,34.6014,197783.08128311,0
+FINX.US,D,20200924,000000,34.2602,34.8848,33.9858,34.5446,108011.70253952,0
+FINX.US,D,20200925,000000,34.4777,35.2869,34.336,35.1781,218485.98409803,0
+FINX.US,D,20200928,000000,35.7558,35.9643,35.6331,35.7558,222733.60716783,0
+FINX.US,D,20200929,000000,35.9075,36.2098,35.9075,36.0402,217533.82696818,0
+FINX.US,D,20200930,000000,36.0681,36.3145,35.7179,35.9354,224280.11080084,0
+FINX.US,D,20201001,000000,36.4652,36.5979,36.2467,36.541,184456.89054786,0
+FINX.US,D,20201002,000000,35.9164,36.3425,35.8037,36.2098,224533.68527857,0
+FINX.US,D,20201005,000000,36.4562,36.8344,36.4562,36.8064,201396.26702322,0
+FINX.US,D,20201006,000000,36.8344,37.2704,36.3714,36.4652,178815.10898583,0
+FINX.US,D,20201007,000000,36.977,37.2893,36.8344,37.2325,161055.87510813,0
+FINX.US,D,20201008,000000,37.7154,37.857,37.5827,37.8091,116004.81107695,0
+FINX.US,D,20201009,000000,38.1314,38.4467,37.9418,38.3968,148637.74159356,0
+FINX.US,D,20201012,000000,38.8129,39.0114,38.6333,38.8508,150641.2806489,0
+FINX.US,D,20201013,000000,38.756,38.9785,38.6612,38.7091,376528.03132252,0
+FINX.US,D,20201014,000000,38.9166,38.9266,38.1025,38.3679,166537.29336408,0
+FINX.US,D,20201015,000000,37.6016,38.0845,37.431,38.0556,194063.65485271,0
+FINX.US,D,20201016,000000,38.2731,38.4906,38.0277,38.0277,168404.52360925,0
+FINX.US,D,20201019,000000,38.3399,38.4198,37.5068,37.5916,118485.43096787,0
+FINX.US,D,20201020,000000,37.885,38.2541,37.8471,37.8471,166950.22887724,0
+FINX.US,D,20201021,000000,37.7812,38.0696,37.4879,37.7343,176117.9986317,0
+FINX.US,D,20201022,000000,37.6485,37.7054,37.005,37.412,159372.06039429,0
+FINX.US,D,20201023,000000,37.6296,37.7712,37.2374,37.5637,104790.40462864,0
+FINX.US,D,20201026,000000,37.0239,37.0808,35.9643,36.4562,222071.10625958,0
+FINX.US,D,20201027,000000,36.5889,36.7496,36.1908,36.3046,189923.27474386,0
+FINX.US,D,20201028,000000,35.8127,35.8187,35.2729,35.3208,188578.22751411,0
+FINX.US,D,20201029,000000,35.3018,35.7089,35.1781,35.4904,182716.94867689,0
+FINX.US,D,20201030,000000,35.245,35.3018,34.1564,34.3929,257401.14713033,0
+FINX.US,D,20201102,000000,34.772,34.9756,34.2602,34.5735,124208.3964536,0
+FINX.US,D,20201103,000000,34.8279,35.5383,34.6862,35.4056,171324.13805057,0
+FINX.US,D,20201104,000000,36.2387,37.3412,36.097,37.005,355590.59717245,0
+FINX.US,D,20201105,000000,37.857,37.9518,37.5278,37.857,163009.30063032,0
+FINX.US,D,20201106,000000,37.9329,38.2831,37.5727,38.0177,177152.34195591,0
+FINX.US,D,20201109,000000,38.8398,39.0214,38.0696,38.0745,291393.15666598,0
+FINX.US,D,20201110,000000,37.5158,37.6296,36.3993,37.1656,187289.3074415,0
+FINX.US,D,20201111,000000,37.8091,38.1594,37.7154,38.1214,123432.63896044,0
+FINX.US,D,20201112,000000,38.2452,38.321,37.6595,37.8381,108898.71207628,0
+FINX.US,D,20201113,000000,38.1214,38.2921,37.9139,38.2541,71212.332876813,0
+FINX.US,D,20201116,000000,38.2641,38.5385,38.1803,38.4437,185157.47774129,0
+FINX.US,D,20201117,000000,38.1594,38.6802,38.0466,38.5285,234719.76202664,0
+FINX.US,D,20201118,000000,38.5664,38.775,38.2921,38.321,162666.52406357,0
+FINX.US,D,20201119,000000,38.4716,39.0683,38.4158,38.8977,311027.63895415,0
+FINX.US,D,20201120,000000,39.0593,39.3147,38.8977,39.0872,163080.46184739,0
+FINX.US,D,20201123,000000,39.4654,39.7637,39.1681,39.646,235419.34694942,0
+FINX.US,D,20201124,000000,39.9583,39.9772,39.5602,39.9672,264818.9523072,0
+FINX.US,D,20201125,000000,39.7028,40.1239,39.655,40.062,246315.03132689,0
+FINX.US,D,20201127,000000,40.3933,40.5829,40.1947,40.5829,97724.396454489,0
+FINX.US,D,20201130,000000,40.6866,40.7485,39.9343,40.4402,106558.41007817,0
+FINX.US,D,20201201,000000,40.8762,41.0179,40.535,40.7714,197737.97910327,0
+FINX.US,D,20201202,000000,40.526,40.535,40.1658,40.3653,171946.54813229,0
+FINX.US,D,20201203,000000,40.516,40.9331,40.4402,40.5918,177502.1344173,0
+FINX.US,D,20201204,000000,40.7155,41.3022,40.7155,41.1316,146414.70526303,0
+FINX.US,D,20201207,000000,41.2833,41.5337,41.2264,41.4439,225385.61534213,0
+FINX.US,D,20201208,000000,41.4439,41.83,41.4439,41.7751,230259.65757629,0
+FINX.US,D,20201209,000000,42.4466,42.4466,40.9251,41.0937,341980.76383958,0
+FINX.US,D,20201210,000000,40.8852,41.6215,40.5968,41.5856,225634.17846655,0
+FINX.US,D,20201211,000000,41.6424,42.0675,41.5487,42.0306,165239.3528555,0
+FINX.US,D,20201214,000000,42.6841,42.9545,42.4277,42.5324,281056.73931846,0
+FINX.US,D,20201215,000000,42.8637,43.1001,42.7739,43.0243,248414.78836588,0
+FINX.US,D,20201216,000000,43.4024,43.6868,43.162,43.6868,250120.6530343,0
+FINX.US,D,20201217,000000,44.2356,44.6047,44.2086,44.472,299517.56266026,0
+FINX.US,D,20201218,000000,44.5768,44.5858,44.1408,44.4151,333279.04994341,0
+FINX.US,D,20201221,000000,43.8175,44.0939,43.1949,43.9801,254791.23432388,0
+FINX.US,D,20201222,000000,44.2076,44.5668,44.1557,44.4341,216103.58673208,0
+FINX.US,D,20201223,000000,44.9739,44.9739,44.2455,44.3024,262875.54949164,0
+FINX.US,D,20201224,000000,44.4441,44.482,44.2126,44.4341,148916.37283788,0
+FINX.US,D,20201228,000000,44.908,44.9459,43.9991,44.1976,175901.50816849,0
+FINX.US,D,20201229,000000,44.4151,44.5,43.5731,43.8854,283018.18300595,0
+FINX.US,D,20201230,000000,43.9901,44.2645,43.9143,44.1318,137101.60626243,0
+FINX.US,D,20201231,000000,44.2076,44.2735,43.9332,44.2076,135667.35694368,0
+FINX.US,D,20210104,000000,44.6426,44.6716,43.3466,43.8664,488640.02314438,0
+FINX.US,D,20210105,000000,43.8764,44.3493,43.8764,44.1408,249897.14667645,0
+FINX.US,D,20210106,000000,43.4264,43.8385,43.1859,43.3466,402730.39326533,0
+FINX.US,D,20210107,000000,43.2608,43.7247,43.2518,43.7157,359691.88872545,0
+FINX.US,D,20210108,000000,44.3303,44.5498,43.8474,44.3782,245524.23977378,0
+FINX.US,D,20210111,000000,43.621,43.6768,43.1949,43.3655,282830.75839197,0
+FINX.US,D,20210112,000000,43.3087,43.4124,42.9674,43.3655,346198.31878948,0
+FINX.US,D,20210113,000000,43.3087,43.4404,43.0712,43.1281,247032.6571216,0
+FINX.US,D,20210114,000000,43.5351,43.9522,43.3466,43.3935,336150.55539291,0
+FINX.US,D,20210115,000000,43.611,43.7247,43.0642,43.3087,220056.54222695,0
+FINX.US,D,20210119,000000,43.9991,44.3174,43.7636,44.1597,432226.21660676,0
+FINX.US,D,20210120,000000,44.6716,45.0497,44.6337,44.8601,256451.99681247,0
+FINX.US,D,20210121,000000,45.372,45.3899,44.908,45.1345,321751.93504825,0
+FINX.US,D,20210122,000000,44.7753,45.1066,44.7095,44.8222,201792.1639351,0
+FINX.US,D,20210125,000000,45.1634,45.3341,43.8774,44.6716,318146.76747344,0
+FINX.US,D,20210126,000000,44.9549,44.9549,44.1128,44.1976,302729.84013517,0
+FINX.US,D,20210127,000000,43.4214,43.4693,42.4945,42.74,381898.19753488,0
+FINX.US,D,20210128,000000,42.8537,43.582,42.7928,43.3087,239694.03132711,0
+FINX.US,D,20210129,000000,43.157,43.3366,42.2531,42.5893,303333.2070743,0
+FINX.US,D,20210201,000000,43.0712,44.0091,43.0712,43.9143,309564.32378617,0
+FINX.US,D,20210202,000000,44.5478,45.0028,44.5478,44.927,387485.8564811,0
+FINX.US,D,20210203,000000,45.1634,45.1634,44.5478,44.8601,307691.07991702,0
+FINX.US,D,20210204,000000,45.372,46.1761,45.2503,46.1003,362790.90961545,0
+FINX.US,D,20210205,000000,46.3747,47.3026,46.3747,47.1599,430598.52905005,0
+FINX.US,D,20210208,000000,47.6149,48.1058,47.577,48.0499,494358.97954746,0
+FINX.US,D,20210209,000000,47.7755,48.1257,47.4463,48.003,461712.01724156,0
+FINX.US,D,20210210,000000,48.6176,48.9209,48.012,48.7403,431918.51951322,0
+FINX.US,D,20210211,000000,49.0436,49.3639,48.7503,49.0436,283127.43050822,0
+FINX.US,D,20210212,000000,48.9778,49.3918,48.8022,49.3749,201648.8392303,0
+FINX.US,D,20210216,000000,49.9905,50.0374,49.2901,49.7151,397464.46320193,0
+FINX.US,D,20210217,000000,49.2232,49.3469,48.1726,48.8072,409801.4127928,0
+FINX.US,D,20210218,000000,48.5418,48.8072,47.9551,48.7313,347671.65666409,0
+FINX.US,D,20210219,000000,49.1474,49.4787,48.9868,49.1095,264106.3378658,0
+FINX.US,D,20210222,000000,48.5138,48.5897,47.8035,47.8035,344562.61306747,0
+FINX.US,D,20210223,000000,46.4785,47.1679,45.2393,47.0182,457359.15575215,0
+FINX.US,D,20210224,000000,46.4316,46.8955,45.6932,46.7249,296122.87192468,0
+FINX.US,D,20210225,000000,46.7149,46.8666,44.7374,44.9649,459533.0808202,0
+FINX.US,D,20210226,000000,44.8701,44.9918,43.8474,44.5389,703346.44457224,0
+FINX.US,D,20210301,000000,45.5895,46.2041,45.381,46.1093,226825.87828486,0
+FINX.US,D,20210302,000000,46.223,46.2709,45.4658,45.6364,577236.74067093,0
+FINX.US,D,20210303,000000,45.2862,45.4468,43.6868,43.9612,420941.65121204,0
+FINX.US,D,20210304,000000,43.621,43.9612,41.5387,42.1822,574130.70388629,0
+FINX.US,D,20210305,000000,42.5893,42.5983,40.081,42.3149,687846.32876894,0
+FINX.US,D,20210308,000000,42.2481,42.5673,41.0179,41.0937,311609.95820935,0
+FINX.US,D,20210309,000000,42.1443,42.9505,42.1154,42.6841,347000.13531988,0
+FINX.US,D,20210310,000000,43.2518,43.5262,42.4656,42.7589,567621.95820077,0
+FINX.US,D,20210311,000000,43.6299,44.4251,43.5162,44.3403,242969.4518538,0
+FINX.US,D,20210312,000000,43.5451,44.1787,43.0722,44.0749,213308.25385298,0
+FINX.US,D,20210315,000000,44.018,44.1318,43.583,44.1128,418666.49680703,0
+FINX.US,D,20210316,000000,44.5578,44.6696,43.611,43.8854,351692.76656405,0
+FINX.US,D,20210317,000000,43.5541,44.3114,43.1091,44.1507,146295.43505413,0
+FINX.US,D,20210318,000000,43.3176,43.4693,42.1343,42.1822,321152.57719178,0
+FINX.US,D,20210319,000000,42.5224,42.9395,42.1154,42.6362,209324.22796755,0
+FINX.US,D,20210322,000000,42.8068,43.0532,42.6362,42.8258,342461.85375782,0
+FINX.US,D,20210323,000000,42.8258,42.9205,42.1533,42.296,113231.52815243,0
+FINX.US,D,20210324,000000,42.4187,42.6741,41.3112,41.378,143263.56629856,0
+FINX.US,D,20210325,000000,40.8004,41.3302,40.4132,41.2733,189443.18709628,0
+FINX.US,D,20210326,000000,41.5097,41.86,40.8852,41.7372,150003.83650723,0
+FINX.US,D,20210329,000000,41.3022,41.4629,40.4502,40.8662,198501.70934848,0
+FINX.US,D,20210330,000000,40.6297,41.0179,40.3175,40.8762,115029.60172185,0
+FINX.US,D,20210331,000000,41.3022,41.9837,41.2264,41.7652,133100.54177574,0
+FINX.US,D,20210401,000000,42.4945,43.0802,42.3907,42.9295,178081.44686051,0
+FINX.US,D,20210405,000000,43.4024,43.4024,42.8846,43.2139,224332.22887531,0
+FINX.US,D,20210406,000000,43.2518,43.8195,43.0902,43.7337,208082.41461609,0
+FINX.US,D,20210407,000000,43.7337,44.1597,43.6639,43.8195,236047.77065512,0
+FINX.US,D,20210408,000000,44.1218,44.6616,44.1218,44.6147,250737.04949205,0
+FINX.US,D,20210409,000000,44.5099,44.936,44.3593,44.8791,158216.44231985,0
+FINX.US,D,20210412,000000,44.7943,44.8033,44.2545,44.7374,171435.39009416,0
+FINX.US,D,20210413,000000,44.9839,45.4837,44.9839,45.4278,238331.9454961,0
+FINX.US,D,20210414,000000,45.6743,45.816,44.7753,44.927,249537.33150844,0
+FINX.US,D,20210415,000000,45.2014,45.6234,45.0497,45.5226,309909.10489424,0
+FINX.US,D,20210416,000000,45.6174,45.6553,45.0587,45.362,148851.22524478,0
+FINX.US,D,20210419,000000,44.9739,45.2483,44.3114,44.5478,148020.34286515,0
+FINX.US,D,20210420,000000,44.5768,44.7654,43.8764,44.1787,137069.53360122,0
+FINX.US,D,20210421,000000,43.8574,44.472,43.6629,44.4151,136051.22660761,0
+FINX.US,D,20210422,000000,44.5768,45.2293,44.3303,44.5858,229220.30289876,0
+FINX.US,D,20210423,000000,44.6147,45.3151,44.6147,45.2582,210888.77247249,0
+FINX.US,D,20210426,000000,45.2961,45.9517,45.2772,45.8828,155217.64849616,0
+FINX.US,D,20210427,000000,45.7312,45.7591,45.2961,45.343,402083.9286877,0
+FINX.US,D,20210428,000000,45.4278,45.6174,45.1156,45.372,120721.49681702,0
+FINX.US,D,20210429,000000,45.797,45.797,44.6147,45.0407,137513.53950493,0
+FINX.US,D,20210430,000000,44.3593,44.6027,44.0091,44.028,181096.27701482,0
+FINX.US,D,20210503,000000,44.2356,44.3593,43.7337,43.8574,164582.86557123,0
+FINX.US,D,20210504,000000,43.2039,43.2987,41.9358,42.2391,224214.96320774,0
+FINX.US,D,20210505,000000,42.6083,42.698,41.8031,42.0026,131764.51498196,0
+FINX.US,D,20210506,000000,41.8789,41.8789,40.8383,41.4249,179725.17074783,0
+FINX.US,D,20210507,000000,42.0026,42.3927,41.841,42.0026,125751.89327462,0
+FINX.US,D,20210510,000000,42.0026,42.0026,40.7056,40.7674,176645.19300044,0
+FINX.US,D,20210511,000000,39.5512,40.6966,39.1341,40.507,365524.10171345,0
+FINX.US,D,20210512,000000,39.8824,40.3464,39.191,39.2289,476552.6389486,0
+FINX.US,D,20210513,000000,39.3237,39.655,38.4537,38.9735,261326.03904664,0
+FINX.US,D,20210514,000000,39.2479,40.1089,39.1461,40.0151,152855.29654347,0
+FINX.US,D,20210517,000000,39.8535,40.09,39.5412,39.9204,302700.77428594,0
+FINX.US,D,20210518,000000,40.0151,40.6657,39.9822,40.1658,134385.4527657,0
+FINX.US,D,20210519,000000,39.3806,40.1249,39.201,40.1189,181888.07083859,0
+FINX.US,D,20210520,000000,40.6297,41.4529,40.6297,41.3591,305520.16166096,0
+FINX.US,D,20210521,000000,41.6424,41.851,41.2843,41.3591,168072.7720198,0
+FINX.US,D,20210524,000000,41.6903,42.0775,41.6424,41.9837,281715.23114405,0
+FINX.US,D,20210525,000000,42.2201,42.5604,42.1722,42.267,211360.84195477,0
+FINX.US,D,20210526,000000,42.5414,42.6741,42.3618,42.6083,142268.3115302,0
+FINX.US,D,20210527,000000,42.6172,42.7689,42.2171,42.6551,197410.23659647,0
+FINX.US,D,20210528,000000,42.731,42.9644,42.6551,42.722,168901.6498581,0
+FINX.US,D,20210601,000000,42.9674,43.166,42.4706,42.8158,692823.6048814,0
+FINX.US,D,20210602,000000,42.4756,43.0053,42.4476,42.8347,314915.44685593,0
+FINX.US,D,20210603,000000,42.6442,42.708,42.2201,42.3339,242544.48909268,0
+FINX.US,D,20210604,000000,42.6272,42.9016,42.6272,42.8727,127185.14032271,0
+FINX.US,D,20210607,000000,42.8258,42.9475,42.6841,42.8916,123136.96911485,0
+FINX.US,D,20210608,000000,43.1281,43.2618,42.7689,43.138,90714.515437467,0
+FINX.US,D,20210609,000000,43.2987,43.4553,42.8826,42.9016,124670.44322924,0
+FINX.US,D,20210610,000000,42.9395,43.4503,42.9016,43.3845,129205.71797932,0
+FINX.US,D,20210611,000000,43.5072,43.7626,43.4503,43.7626,132729.70163043,0
+FINX.US,D,20210614,000000,43.7816,44.1597,43.7816,44.1597,129313.96321092,0
+FINX.US,D,20210615,000000,44.2266,44.2266,43.8005,43.9332,110130.5027211,0
+FINX.US,D,20210616,000000,43.9143,44.2076,43.3176,43.8953,160268.09036702,0
+FINX.US,D,20210617,000000,43.7626,44.6805,43.7626,44.5389,282034.95548555,0
+FINX.US,D,20210618,000000,44.5099,44.923,44.4251,44.7753,191498.8442261,0
+FINX.US,D,20210621,000000,44.8412,45.2293,44.3403,45.1255,158874.93414545,0
+FINX.US,D,20210622,000000,45.0966,45.4059,44.8083,45.353,109976.153039,0
+FINX.US,D,20210623,000000,45.5226,45.6643,45.3899,45.5705,340486.37828105,0
+FINX.US,D,20210624,000000,46.2989,46.3747,46.0345,46.242,750769.88326275,0
+FINX.US,D,20210625,000000,46.1143,46.242,45.6843,46.0524,166366.90735137,0
+FINX.US,D,20210628,000000,45.8349,46.0055,45.5147,45.7591,237811.767022,0
+FINX.US,D,20210629,000000,45.7122,45.8918,45.6174,45.6553,79292.638961919,0
+FINX.US,D,20210630,000000,45.4089,45.4278,45.0687,45.1156,145702.09082164,0
+FINX.US,D,20210701,000000,45.0587,45.353,44.8701,45.1535,180622.20299122,0
+FINX.US,D,20210702,000000,45.5985,45.6084,45.1634,45.3999,136237.64895093,0
+FINX.US,D,20210706,000000,45.2582,45.4089,44.8601,45.2014,105444.88737158,0
+FINX.US,D,20210707,000000,45.5137,45.7122,44.931,45.353,658886.72023222,0
+FINX.US,D,20210708,000000,44.493,44.5858,43.7058,44.3683,111880.4672987,0
+FINX.US,D,20210709,000000,44.482,45.0417,44.482,45.0308,113167.38282999,0
+FINX.US,D,20210712,000000,45.1156,45.1874,44.7654,44.908,89791.424156844,0
+FINX.US,D,20210713,000000,44.7095,45.1824,44.491,44.5099,159634.655308,0
+FINX.US,D,20210714,000000,44.7274,44.8073,44.0091,44.0091,90396.795637296,0
+FINX.US,D,20210715,000000,43.9801,44.0839,43.175,43.4883,119074.76611772,0
+FINX.US,D,20210716,000000,43.9043,43.9043,43.3466,43.4404,107622.82152228,0
+FINX.US,D,20210719,000000,42.8637,42.9245,42.2201,42.7689,195557.03814058,0
+FINX.US,D,20210720,000000,42.7689,43.8335,42.6322,43.6489,226316.72478805,0
+FINX.US,D,20210721,000000,43.9522,44.482,43.7716,44.482,85177.972295055,0
+FINX.US,D,20210722,000000,44.5957,44.6905,44.2834,44.5389,130436.50635348,0
+FINX.US,D,20210723,000000,44.6875,44.7993,44.482,44.7185,173259.52270082,0
+FINX.US,D,20210726,000000,44.7843,45.0407,44.6636,45.0028,146437.75748828,0
+FINX.US,D,20210727,000000,44.7274,44.908,43.7157,44.2266,117714.68482802,0
+FINX.US,D,20210728,000000,44.4341,44.9459,44.2924,44.8701,158893.97728804,0
+FINX.US,D,20210729,000000,45.0308,45.4278,44.9709,45.0028,100945.69436537,0
+FINX.US,D,20210730,000000,44.5199,44.9549,44.3683,44.4531,109378.79972385,0
+FINX.US,D,20210802,000000,44.936,45.816,44.936,45.343,506065.5008913,0
+FINX.US,D,20210803,000000,45.343,45.343,44.3044,44.8601,131726.42869676,0
+FINX.US,D,20210804,000000,44.9649,45.0587,44.6426,45.0497,130539.74023177,0
+FINX.US,D,20210805,000000,44.9649,46.0624,44.9649,45.9018,205598.78791318,0
+FINX.US,D,20210806,000000,45.7781,46.1113,45.5246,45.8259,95909.284283796,0
+FINX.US,D,20210809,000000,46.0524,46.5164,46.0524,46.2989,131770.52860594,0
+FINX.US,D,20210810,000000,46.8955,46.9045,45.9108,45.9866,144226.7484057,0
+FINX.US,D,20210811,000000,46.6022,46.7898,46.0524,46.4884,209995.74931176,0
+FINX.US,D,20210812,000000,46.0814,46.2041,45.8918,46.1382,189897.21570662,0
+FINX.US,D,20210813,000000,46.4974,46.6491,46.3178,46.3937,114112.5240652,0
+FINX.US,D,20210816,000000,46.2041,46.2041,45.381,45.9297,293064.94413186,0
+FINX.US,D,20210817,000000,45.4278,45.7691,45.0996,45.4468,144832.11988615,0
+FINX.US,D,20210818,000000,45.5416,46.2001,45.4278,45.6174,93978.910986858,0
+FINX.US,D,20210819,000000,45.372,45.8659,45.3341,45.6743,127276.34695304,0
+FINX.US,D,20210820,000000,45.797,46.3218,45.797,46.2709,129075.42279313,0
+FINX.US,D,20210823,000000,46.7818,47.2168,46.7818,47.1889,181224.56765968,0
+FINX.US,D,20210824,000000,47.2168,47.8553,47.2168,47.7755,159738.89145695,0
+FINX.US,D,20210825,000000,47.8982,47.9172,47.4822,47.6528,122247.95503677,0
+FINX.US,D,20210826,000000,47.3874,47.5011,46.8756,46.9803,115892.55676269,0
+FINX.US,D,20210827,000000,47.132,48.5029,47.132,48.4849,115180.94459196,0
+FINX.US,D,20210830,000000,48.9868,48.9967,48.457,48.9399,148542.52588058,0
+FINX.US,D,20210831,000000,48.7593,48.902,48.5518,48.6845,420699.1017116,0
+FINX.US,D,20210901,000000,48.9209,49.304,48.7024,49.1664,312442.8451303,0
+FINX.US,D,20210902,000000,49.3649,49.5734,49.0386,49.1474,121427.09536378,0
+FINX.US,D,20210903,000000,49.0816,49.5734,48.9299,49.4128,166097.29654302,0
+FINX.US,D,20210907,000000,49.4787,49.6303,48.9808,49.0905,161244.30199278,0
+FINX.US,D,20210908,000000,48.7593,48.883,48.1586,48.466,97524.944592552,0
+FINX.US,D,20210909,000000,48.5039,48.9209,48.4679,48.7782,84970.502267814,0
+FINX.US,D,20210910,000000,49.2821,49.2821,48.1916,48.2674,151049.20480874,0
+FINX.US,D,20210913,000000,48.2774,48.2774,47.2876,47.8703,126816.30471873,0
+FINX.US,D,20210914,000000,48.0968,48.1726,47.3305,47.577,213461.60126441,0
+FINX.US,D,20210915,000000,47.6428,48.0499,47.4343,48.003,137952.53405532,0
+FINX.US,D,20210916,000000,47.8893,48.5597,47.8893,48.5138,109799.75340231,0
+FINX.US,D,20210917,000000,48.5328,48.6505,47.8653,48.2205,98887.030423569,0
+FINX.US,D,20210920,000000,46.7718,47.2836,46.243,46.7818,346080.05085125,0
+FINX.US,D,20210921,000000,47.113,47.2647,46.6112,47.0372,200349.89645105,0
+FINX.US,D,20210922,000000,47.2078,47.9142,47.132,47.7755,166688.63623419,0
+FINX.US,D,20210923,000000,48.0778,48.7313,48.0309,48.7313,111496.59763477,0
+FINX.US,D,20210924,000000,48.0589,48.1916,47.8813,48.0878,97217.247499011,0
+FINX.US,D,20210927,000000,47.8414,48.0679,47.4632,47.7566,192971.17983004,0
+FINX.US,D,20210928,000000,46.9614,46.9614,45.7032,45.7501,215032.15939333,0
+FINX.US,D,20210929,000000,46.0055,46.2709,45.4278,45.5326,199937.96320856,0
+FINX.US,D,20210930,000000,45.5326,45.9207,45.1535,45.4468,249403.02723959,0
+FINX.US,D,20211001,000000,45.7501,46.0734,45.1345,46.0345,169538.0917291,0
+FINX.US,D,20211004,000000,45.7691,45.7691,44.036,44.3214,215887.09626887,0
+FINX.US,D,20211005,000000,44.5389,45.4189,44.5389,45.2293,162016.05040329,0
+FINX.US,D,20211006,000000,44.7654,45.9776,44.7424,45.9776,260389.9182474,0
+FINX.US,D,20211007,000000,46.4884,47.0043,46.2899,46.7059,202814.48001136,0
+FINX.US,D,20211008,000000,46.5922,46.7818,45.9776,46.0524,124997.18346538,0
+FINX.US,D,20211011,000000,46.0524,46.3368,45.3041,45.3899,143084.15984988,0
+FINX.US,D,20211012,000000,45.5416,45.9576,45.362,45.7501,215413.02224528,0
+FINX.US,D,20211013,000000,46.0624,46.5922,46.0624,46.5832,87690.664847196,0
+FINX.US,D,20211014,000000,47.3116,47.8703,47.3116,47.8324,195271.39100163,0
+FINX.US,D,20211015,000000,48.0878,48.5328,47.9551,48.438,227878.26248101,0
+FINX.US,D,20211018,000000,48.1916,49.0057,48.022,48.892,178563.53904942,0
+FINX.US,D,20211019,000000,49.309,49.5974,49.0526,49.5924,178501.39826831,0
+FINX.US,D,20211020,000000,49.6303,49.8767,49.2272,49.4787,210929.86556968,0
+FINX.US,D,20211021,000000,49.3559,49.5924,49.2332,49.5545,134004.58991376,0
+FINX.US,D,20211022,000000,49.3519,49.3519,48.5986,48.9678,153184.04132093,0
+FINX.US,D,20211025,000000,49.3649,50.0943,49.2711,49.9995,220538.63441586,0
+FINX.US,D,20211026,000000,50.1601,50.223,49.0816,49.5834,252435.89826583,0
+FINX.US,D,20211027,000000,49.328,49.328,48.0329,48.0968,212471.35784937,0
+FINX.US,D,20211028,000000,48.5328,48.8072,48.2584,48.7882,178416.20526196,0
+FINX.US,D,20211029,000000,48.2774,48.6934,48.2105,48.6555,149893.5867343,0
+FINX.US,D,20211101,000000,48.7403,48.9109,48.5607,48.9109,144429.20707963,0
+FINX.US,D,20211102,000000,48.9109,48.9109,48.3153,48.5707,151074.26157532,0
+FINX.US,D,20211103,000000,48.6465,49.0436,48.3432,48.9967,171183.82015775,0
+FINX.US,D,20211104,000000,49.0436,49.5924,48.7313,49.0337,228723.17664991,0
+FINX.US,D,20211105,000000,49.5076,49.7411,48.6366,49.1284,211681.56856693,0
+FINX.US,D,20211108,000000,49.309,49.7341,49.309,49.5645,184777.61716002,0
+FINX.US,D,20211109,000000,49.7061,49.7341,48.5518,48.9588,188668.43187378,0
+FINX.US,D,20211110,000000,47.8982,48.3243,46.8476,47.1599,281375.46138929,0
+FINX.US,D,20211111,000000,47.9362,47.9551,47.4064,47.7655,236221.16347982,0
+FINX.US,D,20211112,000000,47.7655,48.3342,47.5391,48.2774,137020.42233873,0
+FINX.US,D,20211115,000000,48.6366,48.6366,47.9272,48.022,209137.80562423,0
+FINX.US,D,20211116,000000,47.7376,48.2674,47.577,48.1537,206933.8124363,0
+FINX.US,D,20211117,000000,48.1157,48.1157,46.8197,46.9524,332466.20843572,0
+FINX.US,D,20211118,000000,46.9993,46.9993,45.7212,45.7781,604090.57854469,0
+FINX.US,D,20211119,000000,46.223,46.6401,46.0055,46.0345,412940.52450932,0
+FINX.US,D,20211122,000000,45.9866,45.9866,43.4124,43.8953,751770.14938442,0
+FINX.US,D,20211123,000000,43.611,44.2834,42.9016,43.9332,532702.84830185,0
+FINX.US,D,20211124,000000,43.4124,44.463,43.1091,44.3114,405720.16665306,0
+FINX.US,D,20211126,000000,43.7157,44.1697,43.3366,43.7157,125307.88737091,0
+FINX.US,D,20211129,000000,44.3114,44.482,43.4404,44.018,220846.3315094,0
+FINX.US,D,20211130,000000,43.9233,44.4151,42.6172,43.1949,391566.10035018,0
+FINX.US,D,20211201,000000,43.8664,43.8664,41.4718,41.4718,639346.45138637,0
+FINX.US,D,20211202,000000,41.4529,42.0455,40.8951,41.6714,500112.01315308,0
+FINX.US,D,20211203,000000,41.8699,41.8699,39.5602,40.1089,413877.64757922,0
+FINX.US,D,20211206,000000,39.7777,40.8004,38.9356,40.6487,357174.18482,0
+FINX.US,D,20211207,000000,41.7372,42.8258,41.7372,42.5135,352199.91551953,0
+FINX.US,D,20211208,000000,42.4566,42.8916,41.7462,42.6741,345703.19708196,0
+FINX.US,D,20211209,000000,42.4466,42.8068,41.1136,41.2922,261244.85512294,0
+FINX.US,D,20211210,000000,41.5197,41.8979,40.6726,40.8762,334533.89281349,0
+FINX.US,D,20211213,000000,40.6776,41.0498,40.0341,40.2985,401980.69480941,0
+FINX.US,D,20211214,000000,39.8445,40.081,39.182,39.5981,272913.29018159,0
+FINX.US,D,20211215,000000,39.4654,40.535,38.8588,40.3933,347120.40779944,0
+FINX.US,D,20211216,000000,40.6776,40.8662,38.8318,39.1721,453673.8065243,0
+FINX.US,D,20211217,000000,38.5475,39.4564,38.0177,39.1252,477385.52586955,0
+FINX.US,D,20211220,000000,38.1873,38.3968,37.8381,38.1314,392333.83967804,0
+FINX.US,D,20211221,000000,38.5285,39.8725,38.5285,39.8156,491837.26655935,0
+FINX.US,D,20211222,000000,39.655,40.2037,39.636,40.1279,447706.2869968,0
+FINX.US,D,20211223,000000,39.9962,40.5449,39.7408,40.4122,296947.74068033,0
+FINX.US,D,20211227,000000,40.507,40.942,40.507,40.8193,342127.09535638,0
+FINX.US,D,20211228,000000,40.6866,40.7245,39.9862,40.0341,509432.12804831,0
+FINX.US,D,20211229,000000,39.9393,40.0341,39.4754,39.7497,323639.21070668,0
+FINX.US,D,20211230,000000,40.0291,40.7774,39.4404,40.3584,354175.3909963,0
+FINX.US,D,20211231,000000,40.1089,40.5074,39.8749,39.9393,273365.3142506,0
+FINX.US,D,20220103,000000,40.089,40.3484,39.5602,40.1289,214865.78246328,0
+FINX.US,D,20220104,000000,40.0291,40.1289,38.4128,38.9815,410459.90461839,0
+FINX.US,D,20220105,000000,38.7121,39.0314,37.3851,37.445,598314.49271382,0
+FINX.US,D,20220106,000000,37.1257,37.7742,36.557,37.3452,668406.2869894,0
+FINX.US,D,20220107,000000,37.3352,37.7144,36.7564,37.0359,417022.77291971,0
+FINX.US,D,20220110,000000,35.9883,36.4073,35.0305,36.3574,771868.68298956,0
+FINX.US,D,20220111,000000,36.2976,37.6445,36.2699,37.6246,333837.3147027,0
+FINX.US,D,20220112,000000,37.854,38.2132,37.2055,37.3652,329179.76293174,0
+FINX.US,D,20220113,000000,37.2953,37.445,35.7488,35.7488,669939.76110379,0
+FINX.US,D,20220114,000000,35.4505,35.8985,34.8708,35.3597,344912.40552885,0
+FINX.US,D,20220118,000000,34.7511,35.1502,34.2323,34.3221,433495.09126612,0
+FINX.US,D,20220119,000000,34.6014,35.1003,34.2422,34.3121,554049.20888242,0
+FINX.US,D,20220120,000000,34.7112,35.7887,34.3021,34.3819,570201.80288733,0
+FINX.US,D,20220121,000000,34.2023,34.3719,32.9452,32.9851,500840.66392508,0
+FINX.US,D,20220124,000000,31.8627,32.8754,30.6005,32.7257,1037009.3641796,0
+FINX.US,D,20220125,000000,31.9475,32.6558,31.5484,32.0472,553917.91142557,0
+FINX.US,D,20220126,000000,32.7656,33.2246,31.5284,31.8277,360074.75611872,0
+FINX.US,D,20220127,000000,31.7479,31.9574,30.7801,30.9198,629070.17027863,0
+FINX.US,D,20220128,000000,30.8899,32.0971,30.5007,32.0672,364022.70026027,0
+FINX.US,D,20220131,000000,32.2069,33.9029,32.2069,33.8531,537032.65756601,0
+FINX.US,D,20220201,000000,34.1325,34.7012,33.6336,34.6713,717978.59398138,0
+FINX.US,D,20220202,000000,34.1525,34.1824,32.9951,33.2046,474193.2938079,0
+FINX.US,D,20220203,000000,32.2468,32.5611,31.4995,31.6082,417863.67800597,0
+FINX.US,D,20220204,000000,31.9674,33.1148,31.7618,32.8354,187130.94867674,0
+FINX.US,D,20220207,000000,32.9352,33.484,32.7956,32.9153,1431319.6816051,0
+FINX.US,D,20220208,000000,32.5261,33.0649,32.2767,32.9851,266423.58763866,0
+FINX.US,D,20220209,000000,33.6636,34.5665,33.6636,34.5416,328043.1879999,0
+FINX.US,D,20220210,000000,33.9828,35.25,33.514,33.7534,811474.41050867,0
+FINX.US,D,20220211,000000,33.6935,34.1125,32.4463,32.6259,555827.23703858,0
+FINX.US,D,20220214,000000,32.4862,33.2545,32.334,32.6259,353777.48954309,0
+FINX.US,D,20220215,000000,32.9452,33.3243,32.7057,33.2545,256037.05675799,0
+FINX.US,D,20220216,000000,33.2345,33.5438,32.9352,33.3942,356251.09353937,0
+FINX.US,D,20220217,000000,32.8953,33.0749,31.6382,31.7379,478476.99862156,0
+FINX.US,D,20220218,000000,31.5184,31.693,30.7602,30.9198,374150.64530989,0
+FINX.US,D,20220222,000000,30.5307,31.1393,30.1416,30.3611,269156.77973666,0
+FINX.US,D,20220223,000000,30.6803,30.7701,29.3733,29.4132,337859.42687332,0
+FINX.US,D,20220224,000000,27.9765,30.8001,27.8717,30.6803,626778.97954302,0
+FINX.US,D,20220225,000000,31.1592,31.4985,30.4409,31.4885,948717.33693458,0
+FINX.US,D,20220228,000000,31.1094,32.4463,31.0495,32.0572,554851.02541282,0
+FINX.US,D,20220301,000000,31.9674,32.3066,31.3388,31.4885,213025.61352601,0
+FINX.US,D,20220302,000000,31.8178,31.9633,31.0894,31.9275,313308.80698314,0
+FINX.US,D,20220303,000000,31.9774,31.9774,30.3493,30.6005,269797.23069032,0
+FINX.US,D,20220304,000000,30.1515,31.6382,29.0481,29.2636,330106.86329502,0
+FINX.US,D,20220307,000000,28.7248,29.4431,27.7769,27.8168,659715.59807052,0
+FINX.US,D,20220308,000000,27.6871,28.8245,27.3093,28.0363,354917.07128692,0
+FINX.US,D,20220309,000000,28.9842,29.8821,28.9742,29.8023,257905.28927382,0
+FINX.US,D,20220310,000000,29.1139,29.4731,28.7697,29.3134,196484.13850386,0
+FINX.US,D,20220311,000000,29.5529,29.5629,27.9865,28.0164,221039.76974736,0
+FINX.US,D,20220314,000000,28.0164,28.3157,27.1683,27.298,252492.02542296,0
+FINX.US,D,20220315,000000,27.4377,28.201,27.288,28.1062,228854.47410677,0
+FINX.US,D,20220316,000000,28.8645,30.2912,28.8345,30.2912,275183.43323328,0
+FINX.US,D,20220317,000000,29.9021,31.2091,29.9021,31.1792,163796.08310077,0
+FINX.US,D,20220318,000000,30.9098,32.5261,30.9098,32.3964,179661.0254254,0
+FINX.US,D,20220321,000000,32.2168,32.2962,31.4187,31.7878,190000.44958491,0
+FINX.US,D,20220322,000000,31.698,32.8269,31.6482,32.5361,181833.94822279,0
+FINX.US,D,20220323,000000,32.2268,32.6658,31.6781,31.8976,175709.07220119,0
+FINX.US,D,20220324,000000,32.167,32.4264,31.5484,32.4264,132532.25430982,0
+FINX.US,D,20220325,000000,32.3166,32.4363,31.3189,31.6382,152857.30108479,0
+FINX.US,D,20220328,000000,31.6282,32.167,31.3588,32.147,175651.9427734,0
+FINX.US,D,20220329,000000,32.6758,33.5937,32.5611,33.464,297674.386911,0
+FINX.US,D,20220330,000000,33.2445,33.5388,32.4763,32.7656,169971.07265552,0
+FINX.US,D,20220331,000000,32.4563,32.6358,31.8876,31.9475,93324.428243919,0
+FINX.US,D,20220401,000000,32.0572,32.4463,31.8627,32.167,120669.37874255,0
+FINX.US,D,20220404,000000,32.4563,33.1048,32.3565,33.1048,182335.08355429,0
+FINX.US,D,20220405,000000,32.9651,33.0529,31.9574,32.137,194717.13532499,0
+FINX.US,D,20220406,000000,31.4386,31.5284,30.7402,31.0794,275238.55811974,0
+FINX.US,D,20220407,000000,30.9098,31.2291,30.1515,30.7801,233194.30607756,0
+FINX.US,D,20220408,000000,30.6005,30.8021,30.1815,30.3611,135603.21162125,0
+FINX.US,D,20220411,000000,29.932,30.2314,29.6128,29.932,161268.35648869,0
+FINX.US,D,20220412,000000,30.3611,30.7851,29.6227,29.7026,155974.36284672,0
+FINX.US,D,20220413,000000,29.7125,30.1914,29.4509,30.1515,157992.935962,0
+FINX.US,D,20220414,000000,30.1216,30.2713,29.503,29.513,144276.86193885,0
+FINX.US,D,20220418,000000,29.503,29.5435,28.8744,29.2137,215856.02587832,0
+FINX.US,D,20220419,000000,29.0939,30.2413,29.0939,30.2314,154926.99000389,0
+FINX.US,D,20220420,000000,30.2513,30.2513,29.3633,29.4831,163186.70253767,0
+FINX.US,D,20220421,000000,29.7624,30.0118,28.3257,28.4354,186836.28110182,0
+FINX.US,D,20220422,000000,28.3157,28.5252,27.4477,27.4776,236101.89327092,0
+FINX.US,D,20220425,000000,27.1284,27.9066,27.1184,27.8368,203157.25657811,0
+FINX.US,D,20220426,000000,27.747,27.747,26.6395,26.7792,259759.49000037,0
+FINX.US,D,20220427,000000,26.8391,27.2469,26.4892,26.6994,153065.7733827,0
+FINX.US,D,20220428,000000,27.2382,28.0153,26.7493,27.7969,213520.73523353,0
+FINX.US,D,20220429,000000,27.4876,28.0663,26.5597,26.6395,152818.21252894,0
+FINX.US,D,20220502,000000,26.5098,27.0486,26.1606,27.0087,229529.00226297,0
+FINX.US,D,20220503,000000,27.0685,27.4577,26.7942,27.0186,271730.61079925,0
+FINX.US,D,20220504,000000,26.8889,27.9765,26.2005,27.9166,400941.34013188,0
+FINX.US,D,20220505,000000,27.4876,27.4876,25.7815,26.0608,775510.9345789,0
+FINX.US,D,20220506,000000,25.6019,25.6717,24.5443,24.9833,307017.55403149,0
+FINX.US,D,20220509,000000,24.3946,24.6041,23.2771,23.4468,893463.15755406,0
+FINX.US,D,20220510,000000,23.6862,24.0055,22.3991,22.918,570408.27064391,0
+FINX.US,D,20220511,000000,22.6685,23.0676,21.7805,21.8404,519816.65438766,0
+FINX.US,D,20220512,000000,21.3316,22.4141,21.0302,22.0799,497330.71206325,0
+FINX.US,D,20220513,000000,22.8681,23.8857,22.8681,23.6064,291897.29880947,0
+FINX.US,D,20220516,000000,23.5864,23.7261,23.1175,23.1973,291553.51997206,0
+FINX.US,D,20220517,000000,23.776,24.1452,23.3226,24.0654,232383.46911119,0
+FINX.US,D,20220518,000000,23.5765,24.0454,23.103,23.1774,401334.23023178,0
+FINX.US,D,20220519,000000,23.1873,24.3326,23.1778,23.9855,402280.37373765,0
+FINX.US,D,20220520,000000,24.3747,24.5143,23.4168,24.0753,441521.27473542,0
+FINX.US,D,20220523,000000,24.3248,24.4545,23.8259,24.2849,209444.50044711,0
+FINX.US,D,20220524,000000,23.776,23.786,23.0853,23.337,254543.67347012,0
+FINX.US,D,20220525,000000,23.2572,24.1152,23.2273,23.9357,533993.77291579,0
+FINX.US,D,20220526,000000,23.8858,24.8685,23.8558,24.7438,283524.32969077,0
+FINX.US,D,20220527,000000,25.0531,25.6817,24.8835,25.6518,402651.21388296,0
+FINX.US,D,20220531,000000,25.6817,25.7386,25.1109,25.2726,239276.08446064,0
+FINX.US,D,20220601,000000,25.3425,25.4982,24.4245,24.6241,198702.16348108,0
+FINX.US,D,20220602,000000,24.5343,25.6019,24.5243,25.532,155991.40144799,0
+FINX.US,D,20220603,000000,25.2227,25.3385,24.8536,25.0531,129374.0994507,0
+FINX.US,D,20220606,000000,25.4323,25.6518,25.0132,25.103,97648.223884101,0
+FINX.US,D,20220607,000000,24.5942,25.2227,24.5443,25.1828,232796.40462435,0
+FINX.US,D,20220608,000000,25.123,25.3125,24.7688,24.8436,99292.950042084,0
+FINX.US,D,20220609,000000,24.5742,24.5742,23.7062,23.7062,202318.35603318,0
+FINX.US,D,20220610,000000,23.1873,23.3071,22.6735,22.8282,266110.8791918,0
+FINX.US,D,20220613,000000,21.7905,21.9502,21.2418,21.3615,479299.86283588,0
+FINX.US,D,20220614,000000,21.4812,21.6508,21.0722,21.2418,306409.17573905,0
+FINX.US,D,20220615,000000,21.5012,22.1397,21.3316,21.8105,179756.24113839,0
+FINX.US,D,20220616,000000,21.142,21.2817,20.6331,20.8227,342989.04812656,0
+FINX.US,D,20220617,000000,20.9524,21.5411,20.9025,21.3615,381699.74794361,0
+FINX.US,D,20220621,000000,21.6808,22.0699,21.6409,21.7406,190052.56765939,0
+FINX.US,D,20220622,000000,21.3016,22.04,21.2917,21.7307,225421.69708599,0
+FINX.US,D,20220623,000000,21.8304,22.3592,21.6808,22.3193,142796.5081696,0
+FINX.US,D,20220624,000000,22.6785,23.3669,22.6785,23.3669,555361.18118029,0
+FINX.US,D,20220627,000000,23.337,23.3769,22.6685,22.8781,115250.10126771,0
+FINX.US,D,20220628,000000,22.9379,23.0651,21.9706,22.02,138809.47547219,0
+FINX.US,D,20220629,000000,21.64,22.0187,21.53,21.78,162476,0
+FINX.US,D,20220630,000000,21.39,21.59,20.89,21.3,103464,0
+FINX.US,D,20220701,000000,21.17,21.73,21.17,21.69,116482,0
+FINX.US,D,20220705,000000,21.25,22.1999,20.9604,22.17,101730,0
+FINX.US,D,20220706,000000,22.3,22.5806,22.03,22.16,148696,0
+FINX.US,D,20220707,000000,22.15,22.71,22.11,22.66,129966,0
+FINX.US,D,20220708,000000,22.33,22.84,22.135,22.57,151364,0
+FINX.US,D,20220711,000000,22.15,22.28,21.78,21.88,450067,0
+FINX.US,D,20220712,000000,21.85,22.26,21.701,21.83,92493,0
+FINX.US,D,20220713,000000,21.37,21.8,21.12,21.67,77726,0
+FINX.US,D,20220714,000000,21.37,21.4973,20.9513,21.36,209870,0
+FINX.US,D,20220715,000000,21.75,22.06,21.52,21.99,165097,0
+FINX.US,D,20220718,000000,22.53,22.84,22.14,22.23,232684,0
+FINX.US,D,20220719,000000,22.59,23.12,22.4,23.1,151641,0
+FINX.US,D,20220720,000000,23.15,23.8849,23.15,23.8,154574,0
+FINX.US,D,20220721,000000,23.7,24.17,23.7,24.12,1642387,0
+FINX.US,D,20220722,000000,24.17,24.43,23.43,23.6,175663,0
+FINX.US,D,20220725,000000,23.61,23.68,23.25,23.4,135464,0
+FINX.US,D,20220726,000000,23.04,23.04,22.54,22.6,265952,0
+FINX.US,D,20220727,000000,23.25,23.9799,23.18,23.87,326710,0
+FINX.US,D,20220728,000000,23.87,24.17,23.4,24.16,181432,0
+FINX.US,D,20220729,000000,24.07,24.39,23.86,24.37,302028,0
+FINX.US,D,20220801,000000,24.09,24.64,23.87,24.38,798043,0
+FINX.US,D,20220802,000000,24.1,24.7699,24.06,24.57,419127,0
+FINX.US,D,20220803,000000,25.04,25.92,25.04,25.88,346255,0
+FINX.US,D,20220804,000000,26.19,26.3,25.7,25.94,214355,0
+FINX.US,D,20220805,000000,25.25,26.13,25.16,25.74,388632,0
+FINX.US,D,20220808,000000,26.05,26.605,25.98,26.12,348651,0
+FINX.US,D,20220809,000000,25.85,25.9,25.385,25.5,237709,0
+FINX.US,D,20220810,000000,26.38,26.72,26.2,26.7,232688,0
+FINX.US,D,20220811,000000,27.19,27.42,26.33,26.45,180813,0
+FINX.US,D,20220812,000000,26.66,27.0546,26.48,26.99,224270,0
+FINX.US,D,20220815,000000,26.75,27.07,26.66,26.98,86528,0
+FINX.US,D,20220816,000000,26.77,27.04,26.265,26.86,93940,0
+FINX.US,D,20220817,000000,26.37,26.4,25.88,26.05,216014,0
+FINX.US,D,20220818,000000,25.75,25.91,25.45,25.82,128161,0
+FINX.US,D,20220819,000000,25.32,25.38,24.85,24.95,100938,0
+FINX.US,D,20220822,000000,24.4204,24.66,24.21,24.27,122277,0
+FINX.US,D,20220823,000000,24.24,24.6199,24.12,24.19,80012,0
+FINX.US,D,20220824,000000,24.4,24.87,24.25,24.63,107113,0
+FINX.US,D,20220825,000000,24.74,24.99,24.572,24.94,90619,0
+FINX.US,D,20220826,000000,24.96,25,23.82,23.84,194908,0
+FINX.US,D,20220829,000000,23.5,23.9,23.45,23.64,824433,0
+FINX.US,D,20220830,000000,23.82,24.02,23.33,23.56,89590,0
+FINX.US,D,20220831,000000,23.94,24.11,23.52,23.52,437204,0
+FINX.US,D,20220901,000000,23.25,23.35,22.72,23.25,125359,0
+FINX.US,D,20220902,000000,23.5,23.54,22.82,22.93,134256,0
+FINX.US,D,20220906,000000,22.92,23.1,22.6134,22.82,102175,0
+FINX.US,D,20220907,000000,22.75,23.52,22.75,23.46,65518,0
+FINX.US,D,20220908,000000,23.17,23.76,23.03,23.75,172486,0
+FINX.US,D,20220909,000000,24.1,24.59,24.1,24.56,127247,0
+FINX.US,D,20220912,000000,24.73,25.0371,24.72,24.93,134380,0
+FINX.US,D,20220913,000000,23.83,24.18,23.63,23.69,168911,0
+FINX.US,D,20220914,000000,23.78,23.91,23.55,23.89,141056,0
+FINX.US,D,20220915,000000,23.6,24.26,23.51,23.65,148406,0
+FINX.US,D,20220916,000000,23.3,23.3,22.747,22.9,159174,0
+FINX.US,D,20220919,000000,22.6,22.767,22.43,22.69,157711,0
+FINX.US,D,20220920,000000,22.25,22.44,22.04,22.16,106676,0
+FINX.US,D,20220921,000000,22.29,22.63,21.875,21.89,80009,0
+FINX.US,D,20220922,000000,21.73,21.77,21.11,21.23,366108,0
+FINX.US,D,20220923,000000,20.865,20.96,20.525,20.76,320524,0
+FINX.US,D,20220926,000000,20.88,21.1,20.4,20.44,156376,0
+FINX.US,D,20220927,000000,20.94,21.08,20.36,20.52,179741,0
+FINX.US,D,20220928,000000,20.53,21.269,20.5,21.22,146088,0
+FINX.US,D,20220929,000000,20.7,20.73,20.26,20.46,217861,0
+FINX.US,D,20220930,000000,20.37,20.935,20.27,20.28,120081,0
+FINX.US,D,20221003,000000,20.41,20.88,20.2,20.74,134354,0
+FINX.US,D,20221004,000000,21.35,22.03,21.35,22.01,247756,0
+FINX.US,D,20221005,000000,21.57,22.02,21.41,21.89,72525,0
+FINX.US,D,20221006,000000,21.87,22.0903,21.71,21.73,81149,0
+FINX.US,D,20221007,000000,21.21,21.25,20.69,20.8,270845,0
+FINX.US,D,20221010,000000,20.77,20.835,20.13,20.38,153646,0
+FINX.US,D,20221011,000000,20.19,20.45,19.6546,20.0162,152179,0
+FINX.US,D,20221012,000000,19.97,20.22,19.77,20.06,133982,0
+FINX.US,D,20221013,000000,19.27,20.4032,19.19,20.27,301619,0
+FINX.US,D,20221014,000000,20.52,20.72,19.58,19.65,78614,0
+FINX.US,D,20221017,000000,20.2,20.65,20.2,20.53,129980,0
+FINX.US,D,20221018,000000,21.14,21.31,20.5402,20.83,148657,0
+FINX.US,D,20221019,000000,20.41,20.68,20.15,20.25,111682,0
+FINX.US,D,20221020,000000,20.29,20.78,20.13,20.26,244803,0
+FINX.US,D,20221021,000000,20.26,20.61,19.88,20.58,98660,0
+FINX.US,D,20221024,000000,20.56,20.67,20.11,20.63,122602,0
+FINX.US,D,20221025,000000,20.83,21.59,20.83,21.57,240791,0
+FINX.US,D,20221026,000000,21.31,22.1,21.3,21.56,81356,0
+FINX.US,D,20221027,000000,21.6,21.74,21.3104,21.38,121943,0
+FINX.US,D,20221028,000000,21.21,21.64,21.07,21.6,365491,0
+FINX.US,D,20221031,000000,21.5,21.56,21.3,21.36,99286,0
+FINX.US,D,20221101,000000,21.77,21.9,21.12,21.2,178166,0
+FINX.US,D,20221102,000000,21.15,21.17,20.19,20.21,134858,0
+FINX.US,D,20221103,000000,19.79,19.835,19.185,19.2,232711,0
+FINX.US,D,20221104,000000,19.59,19.74,18.99,19.38,1529017,0
+FINX.US,D,20221107,000000,19.61,19.66,19.34,19.54,491330,0
+FINX.US,D,20221108,000000,19.55,20.09,19.27,19.62,172568,0
+FINX.US,D,20221109,000000,19.33,19.3376,18.95,18.97,132279,0
+FINX.US,D,20221110,000000,20.23,20.67,20.07,20.6384,185279,0
+FINX.US,D,20221111,000000,20.84,21.68,20.84,21.53,115202,0
+FINX.US,D,20221114,000000,21.19,21.43,20.98,21.09,147975,0
+FINX.US,D,20221115,000000,21.73,21.82,21.2103,21.4,123203,0
+FINX.US,D,20221116,000000,21.25,21.28,20.44,20.53,117600,0
+FINX.US,D,20221117,000000,20.06,20.37,19.94,20.17,141203,0
+FINX.US,D,20221118,000000,20.41,20.42,19.97,20.01,351177,0
+FINX.US,D,20221121,000000,19.81,19.91,19.47,19.6,105078,0
+FINX.US,D,20221122,000000,19.57,19.8489,19.3701,19.8,101782,0
+FINX.US,D,20221123,000000,19.76,20.15,19.74,20.07,72531,0
+FINX.US,D,20221125,000000,19.98,20.094,19.8749,20.03,57094,0
+FINX.US,D,20221128,000000,19.84,20.135,19.61,19.61,62305,0
+FINX.US,D,20221129,000000,19.58,19.85,19.531,19.55,202483,0
+FINX.US,D,20221130,000000,19.59,20.56,19.59,20.56,187315,0
+FINX.US,D,20221201,000000,20.57,20.905,20.5384,20.67,172271,0
+FINX.US,D,20221202,000000,20.29,20.75,20.29,20.63,735220,0
+FINX.US,D,20221205,000000,20.48,20.66,19.96,19.98,151327,0
+FINX.US,D,20221206,000000,19.93,19.95,19.38,19.45,108133,0
+FINX.US,D,20221207,000000,19.32,19.58,19.2,19.47,177210,0
+FINX.US,D,20221208,000000,19.48,19.9899,19.42,19.8,191086,0
+FINX.US,D,20221209,000000,19.66,19.98,19.66,19.75,129773,0
+FINX.US,D,20221212,000000,19.71,20.09,19.65,20.01,102167,0
+FINX.US,D,20221213,000000,20.93,21.185,20.22,20.38,269978,0
+FINX.US,D,20221214,000000,20.38,20.633,20.1,20.36,160776,0
+FINX.US,D,20221215,000000,19.88,19.98,19.301,19.3355,172859,0
+FINX.US,D,20221216,000000,19.14,19.3594,18.845,19.01,298094,0
+FINX.US,D,20221219,000000,19.09,19.13,18.69,18.76,469207,0
+FINX.US,D,20221220,000000,18.59,19.03,18.57,18.81,273447,0
+FINX.US,D,20221221,000000,18.87,19.25,18.8,19,319732,0
+FINX.US,D,20221222,000000,18.79,18.96,18.35,18.65,178138,0
+FINX.US,D,20221223,000000,18.58,18.82,18.53,18.78,149725,0
+FINX.US,D,20221227,000000,18.68,18.8359,18.5,18.65,245171,0
+FINX.US,D,20221228,000000,18.59,18.88,18.44,18.44,189795,0
+FINX.US,D,20221229,000000,18.65,19.225,18.6401,19.13,230376,0
+FINX.US,D,20221230,000000,18.94,19.25,18.9,19.25,202609,0
+FINX.US,D,20230103,000000,19.42,19.7,19.03,19.27,100549,0
+FINX.US,D,20230104,000000,19.61,19.8753,19.48,19.7,239106,0
+FINX.US,D,20230105,000000,19.52,19.52,19.2119,19.23,65186,0
+FINX.US,D,20230106,000000,19.3,19.7733,19.0518,19.66,91210,0
+FINX.US,D,20230109,000000,19.81,20.421,19.81,20.12,462615,0
+FINX.US,D,20230110,000000,20.04,20.335,19.9767,20.33,88403,0
+FINX.US,D,20230111,000000,20.25,20.56,20.21,20.53,145288,0
+FINX.US,D,20230112,000000,20.65,20.955,20.24,20.85,89700,0
+FINX.US,D,20230113,000000,20.81,21.11,20.75,21.07,115920,0
+FINX.US,D,20230117,000000,21.09,21.38,20.98,21.38,147217,0
+FINX.US,D,20230118,000000,21.5,21.64,20.86,20.89,314551,0
+FINX.US,D,20230119,000000,20.61,20.74,20.43,20.6,87855,0
+FINX.US,D,20230120,000000,20.84,21.35,20.61,21.35,108746,0
+FINX.US,D,20230123,000000,21.3,21.8479,21.22,21.82,78332,0
+FINX.US,D,20230124,000000,21.6,21.84,21.47,21.54,176918,0
+FINX.US,D,20230125,000000,21.12,21.56,20.8401,21.51,136993,0
+FINX.US,D,20230126,000000,21.83,21.95,21.4701,21.85,86036,0
+FINX.US,D,20230127,000000,21.73,22.46,21.73,22.31,116704,0
+FINX.US,D,20230130,000000,22.03,22.23,21.81,21.825,79040,0
+FINX.US,D,20230131,000000,21.92,22.21,21.82,22.21,62019,0
+FINX.US,D,20230201,000000,22.22,22.99,22.13,22.87,158675,0
+FINX.US,D,20230202,000000,23.48,24.19,23.478,23.92,234973,0
+FINX.US,D,20230203,000000,23.05,23.54,22.9,22.97,63082,0
+FINX.US,D,20230206,000000,22.61,22.6396,22.34,22.44,90432,0
+FINX.US,D,20230207,000000,22.41,22.94,22.32,22.91,93722,0
+FINX.US,D,20230208,000000,22.487,22.75,22.26,22.28,172855,0
+FINX.US,D,20230209,000000,22.51,22.6599,21.815,21.84,172537,0
+FINX.US,D,20230210,000000,21.65,21.8897,21.6,21.74,81437,0
+FINX.US,D,20230213,000000,21.68,21.82,21.48,21.7,161475,0
+FINX.US,D,20230214,000000,21.65,22.14,21.52,21.93,100353,0
+FINX.US,D,20230215,000000,21.75,22.46,21.7,22.45,103789,0
+FINX.US,D,20230216,000000,22,22.385,21.86,21.86,78617,0
+FINX.US,D,20230217,000000,21.68,21.68,21.36,21.59,102916,0
+FINX.US,D,20230221,000000,21.16,21.41,21.1,21.12,58052,0
+FINX.US,D,20230222,000000,21.07,21.35,21.0001,21.12,47002,0
+FINX.US,D,20230223,000000,21.33,21.44,20.91,21.25,71952,0
+FINX.US,D,20230224,000000,20.89,20.98,20.72,20.89,63471,0
+FINX.US,D,20230227,000000,21.17,21.17,20.8084,20.87,45498,0
+FINX.US,D,20230228,000000,20.92,21.1455,20.7811,20.94,122253,0
+FINX.US,D,20230301,000000,20.95,21.01,20.74,20.89,63475,0
+FINX.US,D,20230302,000000,20.7,21.08,20.6,21.04,122304,0
+FINX.US,D,20230303,000000,21.08,21.46,21.08,21.42,74064,0
+FINX.US,D,20230306,000000,21.42,21.75,21.3,21.3,107930,0
+FINX.US,D,20230307,000000,21.31,21.41,20.9,20.94,33185,0
+FINX.US,D,20230308,000000,20.86,21.09,20.82,21.08,75887,0
+FINX.US,D,20230309,000000,21.13,21.35,20.49,20.5,131680,0
+FINX.US,D,20230310,000000,20.35,20.363,19.595,19.72,158938,0
+FINX.US,D,20230313,000000,19.65,19.65,18.92,19.27,296364,0
+FINX.US,D,20230314,000000,19.85,20.0822,19.73,19.96,84350,0
+FINX.US,D,20230315,000000,19.46,19.7946,19.38,19.74,85489,0
+FINX.US,D,20230316,000000,19.6,20.18,19.49,20.18,112032,0
+FINX.US,D,20230317,000000,20.16,20.16,19.7701,19.91,107665,0
+FINX.US,D,20230320,000000,19.91,20.2004,19.89,20.01,245627,0
+FINX.US,D,20230321,000000,20.36,20.775,20.31,20.71,66228,0
+FINX.US,D,20230322,000000,20.66,20.82,20.07,20.08,70578,0
+FINX.US,D,20230323,000000,19.87,20.28,19.6301,19.8,139279,0
+FINX.US,D,20230324,000000,19.55,19.748,19.37,19.7,156890,0
+FINX.US,D,20230327,000000,19.83,19.93,19.59,19.81,106980,0
+FINX.US,D,20230328,000000,19.67,19.7485,19.545,19.68,75902,0
+FINX.US,D,20230329,000000,19.93,20.215,19.891,20.16,164604,0
+FINX.US,D,20230330,000000,20.42,20.54,20.27,20.35,63310,0
+FINX.US,D,20230331,000000,20.45,20.85,20.45,20.82,62173,0
+FINX.US,D,20230403,000000,20.77,20.77,20.45,20.65,75281,0
+FINX.US,D,20230404,000000,20.7,20.7775,20.47,20.53,51679,0
+FINX.US,D,20230405,000000,20.31,20.42,20.08,20.19,38984,0
+FINX.US,D,20230406,000000,20.1,20.4994,20.04,20.42,37232,0
+FINX.US,D,20230410,000000,20.23,20.525,20.12,20.52,48358,0
+FINX.US,D,20230411,000000,20.54,20.85,20.54,20.78,55604,0
+FINX.US,D,20230412,000000,20.95,21.07,20.455,20.54,86753,0
+FINX.US,D,20230413,000000,20.66,21.07,20.66,21.02,114384,0
+FINX.US,D,20230414,000000,21.08,21.21,20.77,21.01,147871,0
+FINX.US,D,20230417,000000,20.9,21.1,20.84,21.06,127506,0
+FINX.US,D,20230418,000000,20.98,21.19,20.8755,21.02,63137,0
+FINX.US,D,20230419,000000,20.82,20.89,20.655,20.82,40624,0
+FINX.US,D,20230420,000000,20.55,20.78,20.55,20.61,105091,0
+FINX.US,D,20230421,000000,20.6,20.7797,20.54,20.68,65075,0
+FINX.US,D,20230424,000000,20.65,20.7474,20.42,20.52,37752,0
+FINX.US,D,20230425,000000,20.31,20.33,20,20.03,101376,0
+FINX.US,D,20230426,000000,20.15,20.3546,19.94,20.0159,57674,0
+FINX.US,D,20230427,000000,20.33,20.65,20.33,20.59,65634,0
+FINX.US,D,20230428,000000,20.44,20.86,20.44,20.855,52621,0
+FINX.US,D,20230501,000000,20.75,20.78,20.43,20.46,178798,0
+FINX.US,D,20230502,000000,20.38,20.38,19.88,20.0029,50391,0
+FINX.US,D,20230503,000000,19.96,20.315,19.92,19.92,156232,0
+FINX.US,D,20230504,000000,19.88,20,19.78,19.9,147760,0
+FINX.US,D,20230505,000000,20.14,20.6,20.14,20.57,81309,0
+FINX.US,D,20230508,000000,20.54,20.76,20.51,20.7034,59416,0
+FINX.US,D,20230509,000000,20.52,20.5551,20.32,20.48,100486,0
+FINX.US,D,20230510,000000,20.73,20.77,20.31,20.5356,132979,0
+FINX.US,D,20230511,000000,20.54,20.5525,20.37,20.5211,210366,0
+FINX.US,D,20230512,000000,20.55,20.69,20.12,20.26,128391,0
+FINX.US,D,20230515,000000,20.25,20.5816,20.17,20.54,90767,0
+FINX.US,D,20230516,000000,20.34,20.38,20.11,20.18,107368,0
+FINX.US,D,20230517,000000,20.22,20.63,20.13,20.598,59801,0
+FINX.US,D,20230518,000000,20.52,20.8499,20.52,20.82,129867,0
+FINX.US,D,20230519,000000,20.88,21.06,20.67,20.69,90738,0
+FINX.US,D,20230522,000000,20.77,21.26,20.77,21.19,52338,0
+FINX.US,D,20230523,000000,21.09,21.35,20.86,20.89,113175,0
+FINX.US,D,20230524,000000,20.55,20.61,20.2719,20.43,96724,0
+FINX.US,D,20230525,000000,20.55,20.55,20.16,20.26,56044,0
+FINX.US,D,20230526,000000,20.27,20.57,20.27,20.36,107973,0
+FINX.US,D,20230530,000000,20.55,20.7426,20.31,20.4614,75639,0
+FINX.US,D,20230531,000000,20.36,20.75,20.3474,20.75,141964,0
+FINX.US,D,20230601,000000,20.69,21.085,20.5817,20.93,40727,0
+FINX.US,D,20230602,000000,21.12,21.2245,20.96,21.15,77365,0
+FINX.US,D,20230605,000000,21.09,21.14,20.9,21.03,86809,0
+FINX.US,D,20230606,000000,20.82,21.41,20.82,21.37,110383,0
+FINX.US,D,20230607,000000,21.49,21.7,21.24,21.28,80802,0
+FINX.US,D,20230608,000000,21.17,21.4,21.11,21.36,45562,0
+FINX.US,D,20230609,000000,21.33,21.55,21.2,21.31,38007,0
+FINX.US,D,20230612,000000,21.34,21.58,21.33,21.57,49711,0
+FINX.US,D,20230613,000000,21.79,21.8599,21.69,21.81,51012,0
+FINX.US,D,20230614,000000,21.85,22,21.54,21.79,73822,0
+FINX.US,D,20230615,000000,21.62,22.06,21.5407,22.03,52276,0
+FINX.US,D,20230616,000000,22,22.0029,21.7201,21.8,33878,0
+FINX.US,D,20230620,000000,21.74,21.87,21.47,21.785,164695,0
+FINX.US,D,20230621,000000,21.65,21.66,21.41,21.545,41378,0
+FINX.US,D,20230622,000000,21.36,21.44,21.24,21.39,33303,0
+FINX.US,D,20230623,000000,21.04,21.2599,21,21.17,27664,0
+FINX.US,D,20230626,000000,21.35,21.52,21.1,21.12,40700,0
+FINX.US,D,20230627,000000,21.35,21.75,21.35,21.72,381752,0
+FINX.US,D,20230628,000000,21.62,21.95,21.62,21.91,53219,0
+FINX.US,D,20230629,000000,21.86,22.01,21.77,21.85,31984,0
+FINX.US,D,20230630,000000,22.07,22.15,21.9,22.07,58130,0
+FINX.US,D,20230703,000000,22.28,22.4,22.1,22.39,479829,0
+FINX.US,D,20230705,000000,22.2,22.37,22.0401,22.32,31328,0
+FINX.US,D,20230706,000000,21.92,21.9201,21.57,21.87,105304,0
+FINX.US,D,20230707,000000,21.8,22.28,21.79,22.06,29752,0
+FINX.US,D,20230710,000000,22.06,22.46,22.02,22.44,49578,0
+FINX.US,D,20230711,000000,22.56,22.97,22.56,22.97,68573,0
+FINX.US,D,20230712,000000,23.3,23.3,23.1,23.25,150545,0
+FINX.US,D,20230713,000000,23.41,24.1599,23.41,24.05,60432,0
+FINX.US,D,20230714,000000,24.01,24.26,23.6974,23.82,108217,0
+FINX.US,D,20230717,000000,23.82,24.315,23.78,24.24,77349,0
+FINX.US,D,20230718,000000,24.17,24.4673,24.1541,24.44,72031,0
+FINX.US,D,20230719,000000,24.6,24.74,24.42,24.54,83890,0
+FINX.US,D,20230720,000000,24.39,24.54,24.031,24.12,50961,0
+FINX.US,D,20230721,000000,24.21,24.365,23.91,24.02,68107,0
+FINX.US,D,20230724,000000,23.97,24.16,23.97,24.08,65079,0
+FINX.US,D,20230725,000000,24.06,24.44,24.06,24.17,90843,0
+FINX.US,D,20230726,000000,24.05,24.323,24.01,24.24,22475,0
+FINX.US,D,20230727,000000,24.65,24.7,23.71,23.81,44062,0
+FINX.US,D,20230728,000000,24.04,24.3,24,24.19,84505,0
+FINX.US,D,20230731,000000,24.5,24.78,24.37,24.72,71286,0
+FINX.US,D,20230801,000000,24.5,24.62,24.325,24.62,94155,0
+FINX.US,D,20230802,000000,24.16,24.3,23.61,23.74,75539,0
+FINX.US,D,20230803,000000,23.45,23.64,23.4,23.49,78808,0
+FINX.US,D,20230804,000000,23.47,23.51,23.11,23.13,128677,0
+FINX.US,D,20230807,000000,23.2,23.3724,23.04,23.19,50873,0
+FINX.US,D,20230808,000000,22.91,23.055,22.74,23.04,86702,0
+FINX.US,D,20230809,000000,22.97,23.0123,22.72,22.73,57273,0
+FINX.US,D,20230810,000000,22.9,23.19,22.61,22.72,70437,0
+FINX.US,D,20230811,000000,22.48,22.696,22.45,22.51,72374,0
+FINX.US,D,20230814,000000,22.38,22.5099,22.29,22.48,40191,0
+FINX.US,D,20230815,000000,22.31,22.4,22.0014,22.06,54078,0
+FINX.US,D,20230816,000000,21.98,22.1326,21.88,21.9,501333,0
+FINX.US,D,20230817,000000,21.41,21.45,20.9257,20.96,87592,0
+FINX.US,D,20230818,000000,20.59,21.11,20.59,20.98,83544,0
+FINX.US,D,20230821,000000,20.94,20.9899,20.66,20.89,34992,0
+FINX.US,D,20230822,000000,20.96,21.087,20.83,20.84,43882,0
+FINX.US,D,20230823,000000,20.82,21.18,20.82,21.09,32578,0
+FINX.US,D,20230824,000000,21.09,21.125,20.7,20.71,54559,0
+FINX.US,D,20230825,000000,20.69,21.056,20.63,20.98,48662,0
+FINX.US,D,20230828,000000,21.05,21.23,21.03,21.09,33110,0
+FINX.US,D,20230829,000000,21.03,21.71,21.01,21.68,88980,0
+FINX.US,D,20230830,000000,21.58,21.87,21.55,21.83,57817,0
+FINX.US,D,20230831,000000,21.84,21.9433,21.6401,21.71,60238,0
+FINX.US,D,20230901,000000,21.81,21.94,21.75,21.9,50933,0
+FINX.US,D,20230905,000000,21.74,21.8334,21.6393,21.68,48559,0
+FINX.US,D,20230906,000000,21.61,21.78,21.45,21.53,18814,0
+FINX.US,D,20230907,000000,21.3,21.48,21.1718,21.45,44441,0
+FINX.US,D,20230908,000000,21.49,21.57,21.3113,21.4,21502,0
+FINX.US,D,20230911,000000,21.47,21.5377,21.33,21.45,36620,0
+FINX.US,D,20230912,000000,21.33,21.66,21.33,21.44,50670,0
+FINX.US,D,20230913,000000,21.44,21.44,21.2,21.24,30099,0
+FINX.US,D,20230914,000000,21.36,21.5316,21.3,21.47,27577,0
+FINX.US,D,20230915,000000,21.45,21.6,21.32,21.37,56363,0
+FINX.US,D,20230918,000000,21.25,21.3625,21.12,21.16,39389,0
+FINX.US,D,20230919,000000,21.04,21.04,20.83,20.92,99834,0
+FINX.US,D,20230920,000000,20.97,21.0899,20.64,20.64,31932,0
+FINX.US,D,20230921,000000,20.38,20.48,20.09,20.11,58032,0
+FINX.US,D,20230922,000000,20.24,20.34,20.02,20.07,70076,0
+FINX.US,D,20230925,000000,19.86,20.0351,19.8,20.01,79777,0
+FINX.US,D,20230926,000000,19.82,19.94,19.64,19.71,77420,0
+FINX.US,D,20230927,000000,19.85,19.99,19.56,19.73,50936,0
+FINX.US,D,20230928,000000,19.72,20.155,19.71,20,37594,0
+FINX.US,D,20230929,000000,20.28,20.43,20.05,20.14,34667,0
+FINX.US,D,20231002,000000,20.07,20.1853,19.87,19.98,31409,0
+FINX.US,D,20231003,000000,19.75,19.8242,19.2816,19.35,40870,0
+FINX.US,D,20231004,000000,19.48,19.68,19.3242,19.61,33792,0
+FINX.US,D,20231005,000000,19.6,19.74,19.3801,19.65,68756,0
+FINX.US,D,20231006,000000,19.46,20.2,19.46,20.03,57066,0
+FINX.US,D,20231009,000000,19.74,20.1,19.7092,19.97,28759,0
+FINX.US,D,20231010,000000,20.05,20.5,20.05,20.32,40681,0
+FINX.US,D,20231011,000000,20.43,20.575,20.2125,20.35,60131,0
+FINX.US,D,20231012,000000,20.35,20.35,19.875,20,91492,0
+FINX.US,D,20231013,000000,19.96,19.96,19.6,19.65,39746,0
+FINX.US,D,20231016,000000,19.81,20.05,19.66,20,35185,0
+FINX.US,D,20231017,000000,19.8,20.37,19.8,20.2,89490,0
+FINX.US,D,20231018,000000,20.03,20.18,19.6,19.67,83833,0
+FINX.US,D,20231019,000000,19.68,19.85,19.46,19.56,80300,0
+FINX.US,D,20231020,000000,19.48,19.5744,19.17,19.19,67769,0
+FINX.US,D,20231023,000000,19.09,19.4699,18.9,19.16,34121,0
+FINX.US,D,20231024,000000,19.41,19.75,19.3516,19.51,37391,0
+FINX.US,D,20231025,000000,19.25,19.25,18.65,18.72,102538,0
+FINX.US,D,20231026,000000,18.74,18.77,18.3501,18.56,84525,0
+FINX.US,D,20231027,000000,18.65,18.65,18.17,18.19,32199,0
+FINX.US,D,20231030,000000,18.46,18.566,18.25,18.45,29931,0
+FINX.US,D,20231031,000000,18.46,18.74,18.4547,18.71,64589,0
+FINX.US,D,20231101,000000,18.75,18.8732,18.6181,18.84,27359,0
+FINX.US,D,20231102,000000,19.25,19.59,19.25,19.56,49158,0
+FINX.US,D,20231103,000000,19.65,20.0199,19.65,19.88,60851,0
+FINX.US,D,20231106,000000,19.92,19.96,19.56,19.68,40384,0
+FINX.US,D,20231107,000000,19.71,19.9291,19.61,19.83,41172,0
+FINX.US,D,20231108,000000,19.68,20.0119,19.55,19.96,71003,0
+FINX.US,D,20231109,000000,20.01,20.2052,19.75,19.76,41414,0
+FINX.US,D,20231110,000000,19.77,19.93,19.64,19.87,127430,0
+FINX.US,D,20231113,000000,19.8,20.1,19.79,20.02,61113,0
+FINX.US,D,20231114,000000,20.51,20.87,20.51,20.78,46201,0
+FINX.US,D,20231115,000000,20.78,21.25,20.78,21.07,49263,0
+FINX.US,D,20231116,000000,21.01,21.0201,20.68,20.79,49080,0
+FINX.US,D,20231117,000000,20.87,21.07,20.8659,21.04,57081,0
+FINX.US,D,20231120,000000,21.01,21.38,21.01,21.32,37456,0
+FINX.US,D,20231121,000000,21.32,21.32,21.0713,21.13,33807,0
+FINX.US,D,20231122,000000,21.22,21.38,21.195,21.35,66065,0
+FINX.US,D,20231124,000000,21.29,21.59,21.29,21.59,20699,0
+FINX.US,D,20231127,000000,21.43,21.83,21.43,21.78,57624,0
+FINX.US,D,20231128,000000,21.69,22.23,21.69,22.19,71247,0
+FINX.US,D,20231129,000000,22.34,22.6799,22.34,22.4,48069,0
+FINX.US,D,20231130,000000,22.46,22.46,22.1,22.32,67194,0
+FINX.US,D,20231201,000000,22.19,23.08,22.1,23,109513,0
+FINX.US,D,20231204,000000,23,23.29,22.94,23.16,69349,0
+FINX.US,D,20231205,000000,23,23.18,22.9134,23.02,71543,0
+FINX.US,D,20231206,000000,23.35,23.4999,23.02,23.05,97358,0
+FINX.US,D,20231207,000000,23.1,23.22,22.94,23.22,139955,0
+FINX.US,D,20231208,000000,23.1,23.62,23.1,23.57,139416,0
+FINX.US,D,20231211,000000,23.43,23.5858,23.4121,23.49,52657,0
+FINX.US,D,20231212,000000,23.47,23.65,23.37,23.6,102157,0
+FINX.US,D,20231213,000000,23.52,24.49,23.3923,24.38,89884,0
+FINX.US,D,20231214,000000,24.62,25.11,24.4333,24.71,146884,0
+FINX.US,D,20231215,000000,24.71,24.79,24.3906,24.47,79830,0
+FINX.US,D,20231218,000000,24.37,24.9,24.37,24.75,476005,0
+FINX.US,D,20231219,000000,24.87,25.41,24.87,25.38,181582,0
+FINX.US,D,20231220,000000,25.35,25.73,24.88,24.88,120817,0
+FINX.US,D,20231221,000000,25.2,25.45,25.11,25.38,69465,0
+FINX.US,D,20231222,000000,25.39,25.735,25.39,25.64,97004,0
+FINX.US,D,20231226,000000,25.54,25.83,25.526,25.71,94193,0
+FINX.US,D,20231227,000000,25.73,26.15,25.73,26.08,276191,0
+FINX.US,D,20231228,000000,25.94,26.1879,25.93,26.08,86208,0
+FINX.US,D,20231229,000000,26,26.1203,25.4401,25.57,91498,0
+FINX.US,D,20240102,000000,25.51,25.51,24.76,24.81,334977,0
+FINX.US,D,20240103,000000,24.17,24.384,24.06,24.11,107851,0
+FINX.US,D,20240104,000000,24.1,24.42,23.97,24.21,51854,0
+FINX.US,D,20240105,000000,24.11,24.445,24.09,24.2,25955,0
+FINX.US,D,20240108,000000,24.34,25,24.34,25,115694,0
+FINX.US,D,20240109,000000,24.78,24.99,24.6501,24.68,50236,0
+FINX.US,D,20240110,000000,24.61,24.87,24.44,24.75,122309,0
+FINX.US,D,20240111,000000,24.92,25.1,24.3,24.58,90309,0
+FINX.US,D,20240112,000000,24.6,24.72,24.24,24.28,45113,0
+FINX.US,D,20240116,000000,23.98,24.2,23.82,23.99,517592,0
+FINX.US,D,20240117,000000,23.56,23.79,23.455,23.78,143546,0
+FINX.US,D,20240118,000000,23.86,23.9839,23.54,23.73,92256,0
+FINX.US,D,20240119,000000,23.79,24.06,23.57,24.04,105322,0
+FINX.US,D,20240122,000000,24.26,24.7517,24.23,24.38,70846,0
+FINX.US,D,20240123,000000,24.35,24.4747,24.15,24.3,72737,0
+FINX.US,D,20240124,000000,24.58,24.59,24.05,24.06,47371,0
+FINX.US,D,20240125,000000,24.33,24.33,23.925,24.07,44812,0
+FINX.US,D,20240126,000000,24.13,24.47,24.13,24.35,35423,0
+FINX.US,D,20240129,000000,24.35,24.99,24.35,24.97,58266,0
+FINX.US,D,20240130,000000,24.88,24.97,24.64,24.69,79369,0
+FINX.US,D,20240131,000000,24.46,24.7607,24.08,24.11,382761,0
+FINX.US,D,20240201,000000,24.2,24.43,23.89,24.37,64642,0
+FINX.US,D,20240202,000000,24.3,24.62,24.19,24.48,82271,0
+FINX.US,D,20240205,000000,24.25,24.26,23.88,24.03,68378,0
+FINX.US,D,20240206,000000,23.95,24.25,23.94,24.2,60016,0
+FINX.US,D,20240207,000000,24.28,24.48,23.98,24.34,248670,0
+FINX.US,D,20240208,000000,24.55,24.9563,24.53,24.89,73406,0
+FINX.US,D,20240209,000000,25.05,25.34,24.8901,25.15,95176,0
+FINX.US,D,20240212,000000,25.08,25.7,25.08,25.45,75510,0
+FINX.US,D,20240213,000000,24.7,24.83,24.4,24.6,79557,0
+FINX.US,D,20240214,000000,24.98,25.5099,24.98,25.46,76017,0
+FINX.US,D,20240215,000000,25.58,25.8238,25.4,25.63,207491,0
+FINX.US,D,20240216,000000,25.9,26,25.55,25.71,504123,0
+FINX.US,D,20240220,000000,25.34,25.3542,25.06,25.28,68499,0
+FINX.US,D,20240221,000000,25.09,25.13,24.67,24.83,61096,0
+FINX.US,D,20240222,000000,25.1,25.41,25.0694,25.38,62507,0
+FINX.US,D,20240223,000000,25.51,25.85,25.445,25.6,62836,0
+FINX.US,D,20240226,000000,25.52,26.3,25.52,26.16,234550,0
+FINX.US,D,20240227,000000,26.36,26.55,26.2112,26.49,79048,0
+FINX.US,D,20240228,000000,26.45,26.7,26.3,26.35,69656,0
+FINX.US,D,20240229,000000,26.6,26.8,26.27,26.5,78651,0
+FINX.US,D,20240301,000000,26.53,26.83,26.46,26.72,125429,0
+FINX.US,D,20240304,000000,26.94,27.05,26.69,26.81,164967,0
+FINX.US,D,20240305,000000,26.6,26.78,25.98,26.05,56293,0
+FINX.US,D,20240306,000000,26.41,26.73,26.31,26.65,57260,0
+FINX.US,D,20240307,000000,26.71,26.862,26.57,26.76,247735,0
+FINX.US,D,20240308,000000,26.84,27.56,26.835,27.18,72828,0
+FINX.US,D,20240311,000000,27.1,27.3,26.96,27,342337,0
+FINX.US,D,20240312,000000,27.05,27.26,26.8,27.09,56692,0
+FINX.US,D,20240313,000000,27,27.6,26.99,27.3,266990,0
+FINX.US,D,20240314,000000,27.3,27.3,26.36,26.56,53729,0
+FINX.US,D,20240315,000000,26.4,26.7,26.38,26.55,55252,0
+FINX.US,D,20240318,000000,26.56,26.83,26.5209,26.72,442122,0
+FINX.US,D,20240319,000000,26.3,26.58,26.19,26.52,58220,0
+FINX.US,D,20240320,000000,26.55,27.34,26.55,27.29,41610,0
+FINX.US,D,20240321,000000,27.45,27.85,27.4292,27.6,88410,0
+FINX.US,D,20240322,000000,27.44,27.63,27.16,27.16,37673,0
+FINX.US,D,20240325,000000,27.2,27.5599,27.0341,27.47,30529,0
+FINX.US,D,20240326,000000,27.45,27.7499,27.45,27.47,24916,0
+FINX.US,D,20240327,000000,27.92,27.97,27.41,27.64,48182,0
+FINX.US,D,20240328,000000,27.73,27.93,27.648,27.86,25323,0
+FINX.US,D,20240401,000000,27.83,27.9455,27.27,27.3,43129,0
+FINX.US,D,20240402,000000,26.82,27,26.65,26.95,53355,0
+FINX.US,D,20240403,000000,26.75,27.065,26.72,26.94,47296,0
+FINX.US,D,20240404,000000,27.13,27.275,26.5,26.51,49390,0
+FINX.US,D,20240405,000000,26.38,26.83,26.3,26.64,27032,0
+FINX.US,D,20240408,000000,26.84,27.1499,26.84,27.09,31874,0
+FINX.US,D,20240409,000000,27.14,27.27,26.9307,27.09,22720,0
+FINX.US,D,20240410,000000,26.43,26.8,26.3915,26.5,80502,0
+FINX.US,D,20240411,000000,26.59,26.74,26.28,26.73,57690,0
+FINX.US,D,20240412,000000,26.42,26.42,25.88,25.96,56769,0
+FINX.US,D,20240415,000000,26.21,26.3,25.4,25.4,105053,0
+FINX.US,D,20240416,000000,25.33,25.37,25,25.21,67551,0
+FINX.US,D,20240417,000000,25.36,25.49,25.0106,25.18,27086,0
+FINX.US,D,20240418,000000,25.23,25.5004,25.07,25.15,27736,0
+FINX.US,D,20240419,000000,25.04,25.22,24.94,24.94,49019,0
+FINX.US,D,20240422,000000,25.18,25.54,25.035,25.48,44585,0
+FINX.US,D,20240423,000000,25.52,26.1,25.49,26.04,49431,0
+FINX.US,D,20240424,000000,26.13,26.13,25.7401,25.84,21284,0
+FINX.US,D,20240425,000000,25.31,25.5,24.985,25.39,35905,0
+FINX.US,D,20240426,000000,25.51,25.89,25.3801,25.78,24479,0
+FINX.US,D,20240429,000000,25.66,25.849,25.5,25.56,20718,0
+FINX.US,D,20240430,000000,25.4,25.5,25.02,25.02,81937,0
+FINX.US,D,20240501,000000,24.82,25.22,24.5973,24.69,43563,0
+FINX.US,D,20240502,000000,25,25.34,24.74,25.3,119617,0
+FINX.US,D,20240503,000000,25.72,25.72,25.259,25.32,40215,0
+FINX.US,D,20240506,000000,25.5,25.75,25.5,25.71,42516,0
+FINX.US,D,20240507,000000,25.74,25.9623,25.71,25.78,65010,0
+FINX.US,D,20240508,000000,25.55,25.73,25.511,25.67,28435,0
+FINX.US,D,20240509,000000,25.63,25.89,25.57,25.86,37914,0
+FINX.US,D,20240510,000000,25.93,26,25.6,25.66,27001,0
+FINX.US,D,20240513,000000,25.75,25.95,25.61,25.66,48594,0
+FINX.US,D,20240514,000000,25.67,25.99,25.6204,25.98,44165,0
+FINX.US,D,20240515,000000,26.2,26.28,26.03,26.26,45441,0
+FINX.US,D,20240516,000000,26.16,26.2267,25.98,26.06,113650,0
+FINX.US,D,20240517,000000,25.97,26.1638,25.9329,26.1,29305,0
+FINX.US,D,20240520,000000,26.21,26.31,26.04,26.28,28951,0
+FINX.US,D,20240521,000000,26.21,26.3512,26.051,26.12,34657,0
+FINX.US,D,20240522,000000,26.02,26.09,25.75,25.83,32498,0
+FINX.US,D,20240523,000000,26.04,26.1638,25.375,25.45,51156,0
+FINX.US,D,20240524,000000,25.48,25.7,25.33,25.62,183436,0
+FINX.US,D,20240528,000000,25.66,25.77,25.318,25.46,41271,0
+FINX.US,D,20240529,000000,25.09,25.18,25.0655,25.11,37067,0
+FINX.US,D,20240530,000000,25.2,25.3054,25.01,25.08,31367,0
+FINX.US,D,20240531,000000,25.17,25.31,24.8162,25.22,40372,0
+FINX.US,D,20240603,000000,25.33,25.3783,24.93,25.08,25508,0
+FINX.US,D,20240604,000000,24.99,25.25,24.9617,25.1,26256,0
+FINX.US,D,20240605,000000,25.34,25.59,25.18,25.59,33543,0
+FINX.US,D,20240606,000000,25.5,25.88,25.45,25.75,27362,0
+FINX.US,D,20240607,000000,25.59,25.7926,25.53,25.61,16139,0
+FINX.US,D,20240610,000000,25.35,25.65,25.35,25.53,31929,0
+FINX.US,D,20240611,000000,25.38,25.5109,25.12,25.35,38936,0
+FINX.US,D,20240612,000000,25.87,26.1687,25.6401,25.68,30379,0
+FINX.US,D,20240613,000000,25.72,25.72,25.088,25.2,29996,0
+FINX.US,D,20240614,000000,24.99,25.0831,24.8101,24.95,33002,0
+FINX.US,D,20240617,000000,24.82,25.0952,24.67,25.05,39769,0
+FINX.US,D,20240618,000000,24.98,25.1056,24.9216,24.97,28851,0
+FINX.US,D,20240620,000000,24.88,25.14,24.88,25.08,229187,0
+FINX.US,D,20240621,000000,25.01,25.093,24.87,25.02,66688,0
+FINX.US,D,20240624,000000,24.98,25.18,24.94,25.04,56072,0
+FINX.US,D,20240625,000000,25.04,25.16,24.999,25.08,48505,0
+FINX.US,D,20240626,000000,25.07,25.0737,24.92,24.97,34953,0
+FINX.US,D,20240627,000000,24.95,25.23,24.91,25.09,33320,0
+FINX.US,D,20240628,000000,25.09,25.25,25.017,25.16,33431,0
+FINX.US,D,20240701,000000,25.27,25.33,25.05,25.14,150056,0
+FINX.US,D,20240702,000000,25.13,25.33,25.11,25.29,41100,0
+FINX.US,D,20240703,000000,25.42,25.54,25.3304,25.43,21767,0
+FINX.US,D,20240705,000000,25.27,25.489,25.18,25.43,46188,0
+FINX.US,D,20240708,000000,25.47,25.5,25.2214,25.23,26856,0
+FINX.US,D,20240709,000000,25.25,25.36,25.08,25.13,40533,0
+FINX.US,D,20240710,000000,25.22,25.3052,24.91,24.98,51901,0
+FINX.US,D,20240711,000000,25.28,25.64,25.28,25.38,64200,0
+FINX.US,D,20240712,000000,25.52,25.99,25.509,25.82,80368,0
+FINX.US,D,20240715,000000,25.97,26.545,25.946,26.46,51688,0
+FINX.US,D,20240716,000000,26.54,27.1478,26.54,27.08,53312,0
+FINX.US,D,20240717,000000,26.79,27.28,26.78,26.99,97269,0
+FINX.US,D,20240718,000000,26.98,27.15,26.28,26.28,50844,0
+FINX.US,D,20240719,000000,26.26,26.4406,26.19,26.33,29348,0
+FINX.US,D,20240722,000000,26.51,26.8,26.28,26.8,34177,0
+FINX.US,D,20240723,000000,26.5,26.66,26.32,26.34,122726,0
+FINX.US,D,20240724,000000,26.14,26.28,25.56,25.64,86166,0
+FINX.US,D,20240725,000000,25.55,25.9585,25.43,25.44,23359,0
+FINX.US,D,20240726,000000,25.8,26.1711,25.8,26.01,45740,0
+FINX.US,D,20240729,000000,26.14,26.24,25.87,25.92,119289,0
+FINX.US,D,20240730,000000,26.19,26.5,25.97,26.06,32297,0
+FINX.US,D,20240731,000000,26.42,26.7,26.26,26.37,81190,0
+FINX.US,D,20240801,000000,26.38,26.5008,25.46,25.72,34869,0
+FINX.US,D,20240802,000000,25.13,25.23,24.59,24.93,60659,0
+FINX.US,D,20240805,000000,23.48,24.52,23.44,24.05,73915,0
+FINX.US,D,20240806,000000,24.14,24.702,24.03,24.41,185855,0
+FINX.US,D,20240807,000000,24.85,25.14,24.41,24.43,140572,0
+FINX.US,D,20240808,000000,24.73,25.25,24.7105,25.14,45160,0
+FINX.US,D,20240809,000000,25.16,25.435,25.09,25.32,33733,0
+FINX.US,D,20240812,000000,25.33,25.399,25.04,25.07,77737,0
+FINX.US,D,20240813,000000,25.23,25.725,25.23,25.71,14287,0
+FINX.US,D,20240814,000000,25.75,25.8,25.5618,25.67,86446,0
+FINX.US,D,20240815,000000,26.1,26.47,26.1,26.32,31380,0
+FINX.US,D,20240816,000000,26.4,26.69,26.4,26.69,18805,0
+FINX.US,D,20240819,000000,26.69,27,26.6801,26.96,24166,0
+FINX.US,D,20240820,000000,27.01,27.072,26.67,26.84,40208,0
+FINX.US,D,20240821,000000,26.84,27.06,26.73,26.98,24885,0
+FINX.US,D,20240822,000000,27.02,27.18,26.66,26.66,35506,0
+FINX.US,D,20240823,000000,26.92,27.15,26.76,27.07,30584,0
+FINX.US,D,20240826,000000,27.11,27.275,27.06,27.11,36836,0
+FINX.US,D,20240827,000000,26.98,27.2275,26.94,27.15,22725,0
+FINX.US,D,20240828,000000,27.05,27.15,26.64,26.79,29447,0
+FINX.US,D,20240829,000000,27.1,27.65,27.1,27.46,42910,0
+FINX.US,D,20240830,000000,27.43,27.55,27.25,27.46,47489,0
+FINX.US,D,20240903,000000,27.25,27.34,26.71,26.81,89319,0
+FINX.US,D,20240904,000000,26.63,27.015,26.61,26.7,26876,0
+FINX.US,D,20240905,000000,26.66,26.76,26.47,26.48,20552,0
+FINX.US,D,20240906,000000,26.71,26.86,25.95,25.98,29619,0
+FINX.US,D,20240909,000000,26.27,26.59,26.266,26.38,23370,0
+FINX.US,D,20240910,000000,26.37,26.48,26,26.45,854502,0
+FINX.US,D,20240911,000000,26.35,26.69,25.93,26.62,32431,0
+FINX.US,D,20240912,000000,26.68,27.1,26.635,27.1,23052,0
+FINX.US,D,20240913,000000,27,27.4,27,27.34,90761,0
+FINX.US,D,20240916,000000,27.19,27.48,27.125,27.48,21202,0
+FINX.US,D,20240917,000000,27.57,27.7499,27.425,27.49,22246,0
+FINX.US,D,20240918,000000,27.53,27.78,27.407,27.43,15054,0
+FINX.US,D,20240919,000000,28.1,28.37,27.896,28.25,99195,0
+FINX.US,D,20240920,000000,27.98,28.035,27.7371,27.97,87093,0
+FINX.US,D,20240923,000000,27.98,28.08,27.775,27.88,21242,0
+FINX.US,D,20240924,000000,27.94,28.04,27.8102,27.99,23377,0
+FINX.US,D,20240925,000000,27.99,27.99,27.44,27.44,43919,0
+FINX.US,D,20240926,000000,27.88,28,27.65,27.98,57565,0
+FINX.US,D,20240927,000000,28.02,28.2221,27.95,28.09,55433,0
+FINX.US,D,20240930,000000,27.92,28.14,27.86,28.02,36391,0
+FINX.US,D,20241001,000000,27.93,27.93,27.4,27.67,26786,0
+FINX.US,D,20241002,000000,27.46,27.6529,27.3901,27.52,36750,0
+FINX.US,D,20241003,000000,27.34,27.55,27.2582,27.48,42644,0
+FINX.US,D,20241004,000000,27.75,27.96,27.6139,27.92,33829,0
+FINX.US,D,20241007,000000,27.91,28,27.68,27.73,20938,0
+FINX.US,D,20241008,000000,27.78,28.1403,27.75,28.1,27905,0
+FINX.US,D,20241009,000000,28.12,28.39,28.072,28.24,103334,0
+FINX.US,D,20241010,000000,28.08,28.3091,28,28.15,48435,0
+FINX.US,D,20241011,000000,28.16,28.7399,28.16,28.71,73563,0
+FINX.US,D,20241014,000000,28.81,29.2,28.6885,29.2,35016,0
+FINX.US,D,20241015,000000,29.18,29.38,29.0748,29.18,23027,0
+FINX.US,D,20241016,000000,29.23,29.5,29.12,29.48,41127,0
+FINX.US,D,20241017,000000,29.52,29.65,29.14,29.25,54048,0
+FINX.US,D,20241018,000000,29.42,29.75,29.26,29.67,34056,0
+FINX.US,D,20241021,000000,29.57,29.645,29.331,29.51,23445,0
+FINX.US,D,20241022,000000,29.26,29.52,29.23,29.48,23380,0
+FINX.US,D,20241023,000000,29.31,29.47,28.9825,29.19,34747,0
+FINX.US,D,20241024,000000,29.4,29.65,29.21,29.4,77354,0
+FINX.US,D,20241025,000000,29.42,29.55,29.04,29.06,22489,0
+FINX.US,D,20241028,000000,28.75,29.7253,28.75,29.65,39097,0
+FINX.US,D,20241029,000000,29.47,29.6072,29.351,29.42,25649,0
+FINX.US,D,20241030,000000,29.22,29.72,29.1691,29.41,155719,0
+FINX.US,D,20241031,000000,29.26,29.3913,28.91,28.94,75694,0
+FINX.US,D,20241101,000000,28.95,29.35,28.82,28.96,502107,0
+FINX.US,D,20241104,000000,28.96,29.2516,28.9099,29.1,46118,0
+FINX.US,D,20241105,000000,29.1,29.59,29.03,29.5,68601,0
+FINX.US,D,20241106,000000,30.34,30.94,30.1961,30.89,110974,0
+FINX.US,D,20241107,000000,31.02,31.29,30.8299,31.24,74859,0
+FINX.US,D,20241108,000000,31.27,31.77,31.21,31.7,116088,0
+FINX.US,D,20241111,000000,32.14,33.163,32.0996,33.08,180149,0
+FINX.US,D,20241112,000000,32.7,33.17,32.635,32.97,258194,0
+FINX.US,D,20241113,000000,32.97,33.31,32.47,32.47,70624,0
+FINX.US,D,20241114,000000,32.56,32.7306,32.07,32.11,44877,0
+FINX.US,D,20241115,000000,31.93,32.345,31.79,32.23,62128,0
+FINX.US,D,20241118,000000,32.27,32.85,32.1631,32.68,96403,0
+FINX.US,D,20241119,000000,32.42,33,32.2308,32.98,59552,0
+FINX.US,D,20241120,000000,33.02,33.212,32.5527,32.93,83491,0
+FINX.US,D,20241121,000000,33.11,33.6,32.94,33.26,47067,0
+FINX.US,D,20241122,000000,33.13,33.83,33.13,33.55,64646,0
+FINX.US,D,20241125,000000,34.05,34.14,33.7,33.9,74627,0
+FINX.US,D,20241126,000000,33.71,33.906,33.5,33.58,45738,0
+FINX.US,D,20241127,000000,33.88,33.99,33.58,33.83,76690,0
+FINX.US,D,20241129,000000,34.07,34.2,33.8937,34,22980,0
+FINX.US,D,20241202,000000,34.2,34.2,33.74,33.76,54497,0
+FINX.US,D,20241203,000000,33.52,33.95,33.52,33.8,33584,0
+FINX.US,D,20241204,000000,33.95,34.3528,33.9281,34.32,87822,0
+FINX.US,D,20241205,000000,34.41,34.4294,33.86,33.87,151547,0
+FINX.US,D,20241206,000000,34.12,34.3278,33.9,34.17,44296,0
+FINX.US,D,20241209,000000,34.18,34.3082,33.44,33.44,80998,0
+FINX.US,D,20241210,000000,33.34,33.49,33,33.01,52725,0
+FINX.US,D,20241211,000000,33.23,33.7764,33.23,33.59,126980,0
+FINX.US,D,20241212,000000,33.55,33.84,33.4135,33.47,75061,0
+FINX.US,D,20241213,000000,33.75,33.77,33.36,33.39,53179,0
+FINX.US,D,20241216,000000,33.43,33.903,33.32,33.67,482631,0
+FINX.US,D,20241217,000000,33.67,33.7993,33.4352,33.59,47355,0
+FINX.US,D,20241218,000000,33.78,33.79,31.93,31.97,72414,0
+FINX.US,D,20241219,000000,32.36,32.7935,31.75,31.76,64362,0
+FINX.US,D,20241220,000000,31.49,32.5686,31.4123,32.25,47360,0
+FINX.US,D,20241223,000000,32.13,32.2434,31.75,32.07,56157,0
+FINX.US,D,20241224,000000,32.2,32.67,32.09,32.54,54180,0
+FINX.US,D,20241226,000000,32.5,32.87,32.35,32.8,46503,0
+FINX.US,D,20241227,000000,32.6,32.6,31.924,32.15,32137,0
+FINX.US,D,20241230,000000,31.58,31.6918,31.1749,31.43,73163,0
+FINX.US,D,20241231,000000,31.6,31.615,31.15,31.22,114092,0
+FINX.US,D,20250102,000000,31.45,31.67,31.0796,31.26,131116,0
+FINX.US,D,20250103,000000,31.66,32.21,31.566,32.2,30829,0
+FINX.US,D,20250106,000000,32.48,32.68,32.3,32.46,29606,0
+FINX.US,D,20250107,000000,32.62,32.62,31.55,31.7,145380,0
+FINX.US,D,20250108,000000,31.48,31.6854,31.25,31.57,117416,0
+FINX.US,D,20250110,000000,30.2,31.1,30.001,30.76,136220,0
+FINX.US,D,20250113,000000,30.13,30.505,30.1279,30.48,54973,0
+FINX.US,D,20250114,000000,30.79,31.56,30.71,30.91,55938,0
+FINX.US,D,20250115,000000,31.67,31.91,31.48,31.68,68267,0
+FINX.US,D,20250116,000000,31.67,32.04,31.5526,31.85,66226,0
+FINX.US,D,20250117,000000,32.15,32.361,32.1138,32.15,93392,0
+FINX.US,D,20250121,000000,32.42,32.6616,32.05,32.54,51459,0
+FINX.US,D,20250122,000000,32.55,32.7039,32.455,32.61,66146,0
+FINX.US,D,20250123,000000,32.44,32.85,32.37,32.85,76413,0
+FINX.US,D,20250124,000000,32.93,33.33,32.9,32.94,118441,0
+FINX.US,D,20250127,000000,32.13,32.78,32.0583,32.38,56584,0
+FINX.US,D,20250128,000000,32.57,32.9701,32.34,32.82,58353,0
+FINX.US,D,20250129,000000,32.72,33.02,32.58,32.94,35272,0
+FINX.US,D,20250130,000000,33.13,33.7,33.1033,33.45,44994,0
+FINX.US,D,20250131,000000,33.53,33.75,33.06,33.15,100536,0
+FINX.US,D,20250203,000000,32.22,33.105,32.15,32.96,73469,0
+FINX.US,D,20250204,000000,32.78,32.99,32.62,32.62,90173,0
+FINX.US,D,20250205,000000,32.75,33.1399,32.75,33.06,25995,0
+FINX.US,D,20250206,000000,33.13,33.28,32.8,32.96,45786,0
+FINX.US,D,20250207,000000,33,33.3285,32.76,32.95,60528,0
+FINX.US,D,20250210,000000,33.01,33.2143,32.88,33.03,52467,0
+FINX.US,D,20250211,000000,32.63,32.63,32.24,32.33,89108,0
+FINX.US,D,20250212,000000,32.07,32.58,32.051,32.58,69652,0
+FINX.US,D,20250213,000000,32.83,33.17,32.76,33.17,85759,0
+FINX.US,D,20250214,000000,33.17,33.2628,33.0605,33.12,33709,0
+FINX.US,D,20250218,000000,33.4,33.5817,33.26,33.5,56397,0
+FINX.US,D,20250219,000000,33.29,33.33,32.9,32.93,55077,0
+FINX.US,D,20250220,000000,32.94,33.0319,32.3201,32.68,63530,0
+FINX.US,D,20250221,000000,32.48,32.6,31.23,31.27,161065,0
+FINX.US,D,20250224,000000,31.22,31.352,30.57,31.02,45148,0
+FINX.US,D,20250225,000000,30.94,31.0367,30.1525,30.52,120466,0
+FINX.US,D,20250226,000000,30.65,30.945,30.5501,30.62,36375,0
+FINX.US,D,20250227,000000,30.71,30.885,30.2,30.2,56737,0
+FINX.US,D,20250228,000000,30.18,30.73,30.0508,30.68,86528,0
+FINX.US,D,20250303,000000,30.91,31.17,29.98,30.2,75088,0
+FINX.US,D,20250304,000000,29.71,29.945,28.845,29.49,83843,0
+FINX.US,D,20250305,000000,29.53,30.1347,29.4217,29.98,58393,0
+FINX.US,D,20250306,000000,29.5,29.94,29.07,29.17,96729,0
+FINX.US,D,20250307,000000,29.07,29.4,28.46,29.27,103643,0
+FINX.US,D,20250310,000000,28.62,28.8029,27.471,27.82,299868,0
+FINX.US,D,20250311,000000,27.77,28.0235,27.43,27.78,80982,0
+FINX.US,D,20250312,000000,28.14,28.262,27.61,28.03,69213,0
+FINX.US,D,20250313,000000,27.83,27.9299,27.329,27.43,179117,0
+FINX.US,D,20250314,000000,27.69,28.26,27.69,28.23,60374,0
+FINX.US,D,20250317,000000,28.04,28.7599,28.0286,28.63,48305,0
+FINX.US,D,20250318,000000,28.42,28.42,28.03,28.26,32737,0
+FINX.US,D,20250319,000000,28.22,29.05,28.2,28.87,51458,0
+FINX.US,D,20250320,000000,28.5,29.05,28.5,28.75,34313,0
+FINX.US,D,20250321,000000,28.3,28.68,28.3,28.65,17412,0
+FINX.US,D,20250324,000000,29.05,29.46,29.02,29.42,55683,0
+FINX.US,D,20250325,000000,29.42,29.63,29.2301,29.32,35753,0
+FINX.US,D,20250326,000000,29.25,29.42,28.69,28.81,51128,0
+FINX.US,D,20250327,000000,28.64,28.805,28.38,28.56,34782,0
+FINX.US,D,20250328,000000,28.32,28.34,27.58,27.69,117580,0
+FINX.US,D,20250331,000000,27.32,27.68,26.87,27.56,187333,0
+FINX.US,D,20250401,000000,27.49,28.02,27.4,27.86,33305,0
+FINX.US,D,20250402,000000,27.55,28.54,27.361,28.44,52631,0
+FINX.US,D,20250403,000000,27.03,27.27,26.59,26.65,88400,0
+FINX.US,D,20250404,000000,25.59,25.66,24.41,24.83,160220,0
+FINX.US,D,20250407,000000,23.9,27,23.49,24.7,118378,0
+FINX.US,D,20250408,000000,25.78,25.8494,23.93,24.27,123866,0
+FINX.US,D,20250409,000000,24.26,27.21,24.0965,27.17,78755,0
+FINX.US,D,20250410,000000,26.61,26.61,25.31,26.01,80737,0
+FINX.US,D,20250411,000000,25.99,26.65,25.64,26.65,91728,0
+FINX.US,D,20250414,000000,27.32,27.32,26.6212,26.96,37375,0
+FINX.US,D,20250415,000000,27.04,27.15,26.784,26.96,49071,0
+FINX.US,D,20250416,000000,26.65,26.9672,26.31,26.56,26057,0
+FINX.US,D,20250417,000000,26.67,26.88,26.405,26.71,36738,0
+FINX.US,D,20250421,000000,26.45,26.655,25.88,26.15,52981,0
+FINX.US,D,20250422,000000,26.44,27.33,26.44,27.24,33741,0
+FINX.US,D,20250423,000000,27.89,28.45,27.636,27.67,119049,0
+FINX.US,D,20250424,000000,27.7,28.245,27.45,28.06,53864,0
+FINX.US,D,20250425,000000,27.85,28.31,27.83,28.21,24763,0
+FINX.US,D,20250428,000000,28.28,28.38,27.7135,28.05,66175,0
+FINX.US,D,20250429,000000,28.18,28.58,28.18,28.58,60397,0
+FINX.US,D,20250430,000000,27.8,28.31,27.481,28.19,19545,0
+FINX.US,D,20250501,000000,28.42,28.64,28.21,28.23,44820,0
+FINX.US,D,20250502,000000,28.465,28.74,28.29,28.6,54013,0
+FINX.US,D,20250505,000000,28.31,28.77,28.31,28.51,26179,0
+FINX.US,D,20250506,000000,28.19,28.54,28.125,28.35,24926,0
+FINX.US,D,20250507,000000,28.31,28.53,28.1928,28.42,16678,0
+FINX.US,D,20250508,000000,28.81,29.395,28.79,29.16,67544,0
+FINX.US,D,20250509,000000,29.22,29.57,29.12,29.16,19892,0
+FINX.US,D,20250512,000000,29.93,30.2027,29.7592,30.07,40364,0
+FINX.US,D,20250513,000000,30.33,30.98,30.33,30.84,51008,0
+FINX.US,D,20250514,000000,30.77,30.95,30.65,30.78,56214,0
+FINX.US,D,20250515,000000,30.65,30.78,30.1,30.22,24389,0
+FINX.US,D,20250516,000000,30.32,30.75,30.3,30.74,28231,0
+FINX.US,D,20250519,000000,30.26,30.89,30.26,30.85,17167,0
+FINX.US,D,20250520,000000,30.69,30.7393,30.5,30.6,17872,0
+FINX.US,D,20250521,000000,30.36,30.65,29.9146,29.93,27883,0
+FINX.US,D,20250522,000000,29.91,30.44,29.91,30.29,16281,0
+FINX.US,D,20250523,000000,29.78,30.39,29.78,30.17,15394,0
+FINX.US,D,20250527,000000,30.68,31.03,30.6321,30.99,54474,0
+FINX.US,D,20250528,000000,30.89,30.89,30.5426,30.59,38529,0
+FINX.US,D,20250529,000000,30.89,30.89,30.4701,30.65,19346,0
+FINX.US,D,20250530,000000,30.5,30.775,30.3001,30.62,9614,0
+FINX.US,D,20250602,000000,30.46,30.905,30.3,30.86,20765,0
+FINX.US,D,20250603,000000,30.83,31.2,30.6512,31.2,42733,0
+FINX.US,D,20250604,000000,31.35,31.69,31.35,31.65,59748,0
+FINX.US,D,20250605,000000,31.68,32.2399,31.5175,31.63,36716,0
+FINX.US,D,20250606,000000,31.92,32.25,31.92,32.21,22831,0
+FINX.US,D,20250609,000000,31.33,32.64,31.33,32.46,25326,0
+FINX.US,D,20250610,000000,32.46,32.49,32.1957,32.45,18721,0
+FINX.US,D,20250611,000000,32.45,32.6929,32.24,32.34,21486,0
+FINX.US,D,20250612,000000,32.14,32.385,32,32.09,18279,0
+FINX.US,D,20250613,000000,31.45,31.6582,31.17,31.25,46447,0
+FINX.US,D,20250616,000000,31.62,32.19,31.62,32.16,29772,0
+FINX.US,D,20250617,000000,31.87,32.017,31.48,31.63,36066,0
+FINX.US,D,20250618,000000,31.8,32.24,31.57,32.1,35253,0
+FINX.US,D,20250620,000000,32.27,32.3813,32.02,32.09,33595,0
+FINX.US,D,20250623,000000,32.03,32.58,31.77,32.57,23770,0
+FINX.US,D,20250624,000000,32.96,33.7469,32.6,33.74,45240,0
+FINX.US,D,20250625,000000,33.74,33.8,33.14,33.24,52010,0
+FINX.US,D,20250626,000000,33.31,33.8988,33.2331,33.83,78593,0
+FINX.US,D,20250627,000000,33.845,34,33.6,33.73,41529,0
+FINX.US,D,20250630,000000,33.98,34.23,33.86,34.22,44128,0
+FINX.US,D,20250701,000000,34.02,34.22,33.66,33.77,19732,0
+FINX.US,D,20250702,000000,33.81,34.3,33.81,34.3,39667,0
+FINX.US,D,20250703,000000,34.48,35.44,34.272,34.58,101378,0
+FINX.US,D,20250707,000000,34.2,34.6367,34.17,34.43,35678,0
+FINX.US,D,20250708,000000,34.74,34.9,34.32,34.41,132997,0
+FINX.US,D,20250709,000000,34.56,34.76,34.32,34.76,47697,0
+FINX.US,D,20250710,000000,34.75,34.7596,34.3686,34.67,21032,0
+FINX.US,D,20250711,000000,34.51,34.622,33.49,33.86,43449,0
+FINX.US,D,20250714,000000,33.95,34.35,33.86,34.295,54747,0
+FINX.US,D,20250715,000000,34.21,34.41,33.88,33.88,59156,0
+FINX.US,D,20250716,000000,34.16,34.6199,34.0901,34.58,29786,0
+FINX.US,D,20250717,000000,34.43,35.118,34.43,35.01,47934,0
+FINX.US,D,20250718,000000,35.15,35.33,34.73,35.03,73308,0
+FINX.US,D,20250721,000000,35.33,35.55,34.92,34.95,56005,0
+FINX.US,D,20250722,000000,35.13,35.25,34.675,35.21,36707,0
+FINX.US,D,20250723,000000,35.15,35.26,34.49,35.26,35434,0
+FINX.US,D,20250724,000000,35.16,35.3499,35.09,35.09,29199,0
+FINX.US,D,20250725,000000,35.21,35.4198,34.9507,35.285,55128,0
+FINX.US,D,20250728,000000,35.33,35.33,35,35.04,35566,0
+FINX.US,D,20250729,000000,35.04,35.3115,34.52,34.61,72470,0
+FINX.US,D,20250730,000000,34.51,34.865,34.3,34.52,113442,0
+FINX.US,D,20250731,000000,34.69,34.8,34.28,34.31,44065,0
+FINX.US,D,20250801,000000,33.43,33.43,32.5402,32.88,49908,0
+FINX.US,D,20250804,000000,33.09,33.76,33.09,33.76,75952,0
+FINX.US,D,20250805,000000,33.76,33.76,32.935,33.1,25896,0
+FINX.US,D,20250806,000000,33.15,33.38,32.87,33.3421,39185,0
+FINX.US,D,20250807,000000,33.69,33.9,33.07,33.28,31645,0
+FINX.US,D,20250808,000000,33.37,33.37,32.67,32.74,61922,0
+FINX.US,D,20250811,000000,32.8,33.1,32.53,32.53,31148,0
+FINX.US,D,20250812,000000,32.66,33.085,32.66,33.08,42914,0
+FINX.US,D,20250813,000000,33.27,33.67,33.27,33.67,20877,0
+FINX.US,D,20250814,000000,33.19,33.3325,32.9,33.23,57842,0
+FINX.US,D,20250815,000000,33.15,33.38,33.08,33.3004,28649,0
+FINX.US,D,20250818,000000,33.21,33.6241,33.21,33.5611,20992,0
+FINX.US,D,20250819,000000,33.53,33.6,32.88,32.9,49736,0
+FINX.US,D,20250820,000000,32.93,32.9848,32.3109,32.895,46639,0
+FINX.US,D,20250821,000000,32.76,32.9286,32.5666,32.8234,17506,0
+FINX.US,D,20250822,000000,32.78,34.0513,32.7424,33.99,26534,0
+FINX.US,D,20250825,000000,33.7,33.8899,33.55,33.55,44742,0
+FINX.US,D,20250826,000000,33.4,33.5904,33.4,33.54,20955,0
+FINX.US,D,20250827,000000,33.61,33.72,33.375,33.6315,41305,0
+FINX.US,D,20250828,000000,33.62,34.09,33.62,33.91,50935,0
+FINX.US,D,20250829,000000,34.1,34.3102,33.84,33.99,24033,0
+FINX.US,D,20250902,000000,33.37,33.591565,33.105,33.36,35023,0
+FINX.US,D,20250903,000000,33.41,33.41,33.1,33.23,29278,0
+FINX.US,D,20250904,000000,33.33,33.4799,32.95,33.43,22383,0
+FINX.US,D,20250905,000000,33.86,34,33.2786,33.58,58736,0
+FINX.US,D,20250908,000000,33.6,33.82,33.42,33.76,32689,0
+FINX.US,D,20250909,000000,33.94,34.08,33.795,34.08,29537,0
+FINX.US,D,20250910,000000,34.13,34.24,33.36,33.47,25255,0
+FINX.US,D,20250911,000000,33.7,33.916,33.6285,33.825,24152,0
+FINX.US,D,20250912,000000,33.82,33.8654,33.645,33.73,24096,0
+FINX.US,D,20250915,000000,33.91,34.35,33.91,34.19,73249,0
+FINX.US,D,20250916,000000,34.44,34.44,33.85,34.34,62436,0
+FINX.US,D,20250917,000000,34.44,34.72,34,34.46,31581,0
+FINX.US,D,20250918,000000,34.79,35.2,34.6767,34.95,27619,0
+FINX.US,D,20250919,000000,35.03,35.23,34.9099,35.11,42200,0
+FINX.US,D,20250922,000000,34.87,35.0276,34.58,34.95,44668,0
+FINX.US,D,20250923,000000,35.1,35.28,34.19,34.19,55500,0
+FINX.US,D,20250924,000000,34.35,34.5796,34.06,34.1,23336,0
+FINX.US,D,20250925,000000,33.55,33.705,33.155,33.3,52412,0
+FINX.US,D,20250926,000000,33.45,33.4599,32.99,33.43,56065,0
+FINX.US,D,20250929,000000,33.82,34.15,33.62,34.08,20734,0
+FINX.US,D,20250930,000000,33.99,34.13,33.3,33.52,87287,0
+FINX.US,D,20251001,000000,33.62,33.9,33.46,33.5,62660,0
+FINX.US,D,20251002,000000,33.76,34.46,33.75,34.43,25153,0
+FINX.US,D,20251003,000000,34.38,34.78,34.1775,34.3,22130,0
+FINX.US,D,20251006,000000,34.73,34.94,34.46,34.755,33199,0
+FINX.US,D,20251007,000000,34.97,35.2099,34.21,34.77,26985,0
+FINX.US,D,20251008,000000,34.91,35.23,34.7142,35.12,34452,0
+FINX.US,D,20251009,000000,35.07,35.25,34.8032,35.12,36010,0
+FINX.US,D,20251010,000000,35.17,35.58,33.39,33.45,55450,0
+FINX.US,D,20251013,000000,33.95,34.12,33.53,34.09,70579,0
+FINX.US,D,20251014,000000,33.42,34.6182,33.01,34.21,26672,0
+FINX.US,D,20251015,000000,34.41,34.65,33.885,34.17,45054,0
+FINX.US,D,20251016,000000,34.21,34.28,33.13,33.24,84605,0
+FINX.US,D,20251017,000000,32.85,33.4183,32.7774,33.37,48526,0
+FINX.US,D,20251020,000000,33.63,34.3686,33.5659,34.25,38271,0
+FINX.US,D,20251021,000000,34.08,34.55,34.03,34.31,22388,0
+FINX.US,D,20251022,000000,34.1,34.12,33.11,33.49,38476,0
+FINX.US,D,20251023,000000,33.44,34.15,33.44,33.98,51123,0
+FINX.US,D,20251024,000000,34.49,34.95,34.49,34.84,30889,0
+FINX.US,D,20251027,000000,35.27,35.2992,35.06,35.21,50206,0
+FINX.US,D,20251028,000000,35.27,35.3238,34.87,34.9132,45918,0
+FINX.US,D,20251029,000000,34.39,34.39,33.5,33.61,49369,0
+FINX.US,D,20251030,000000,33.22,33.43,32.66,32.6969,37102,0
+FINX.US,D,20251031,000000,32.88,33.385,32.804,33.239,247247,0
+FINX.US,D,20251103,000000,33.24,33.36,32.65,33.01,74899,0
+FINX.US,D,20251104,000000,32.42,32.789,32.173,32.19,93309,0
+FINX.US,D,20251105,000000,32.34,32.85,32.26,32.7387,35727,0
+FINX.US,D,20251106,000000,32.55,32.55,31.27,31.27,440546,0
+FINX.US,D,20251107,000000,30.95,31.46,30.48,31.44,91673,0
+FINX.US,D,20251110,000000,32.06,32.27,31.7866,32.12,37685,0
+FINX.US,D,20251111,000000,32.02,32.16,31.861,32.02,31951,0
+FINX.US,D,20251112,000000,32.01,32.196,31.785,31.9847,47410,0
+FINX.US,D,20251113,000000,31.57,31.57,30.43,30.54,95422,0
+FINX.US,D,20251114,000000,29.99,30.72,29.8374,30.1724,51806,0
+FINX.US,D,20251117,000000,29.96,30.03,29.06,29.34,70716,0
+FINX.US,D,20251118,000000,29.03,29.34,28.87,29.07,45387,0
+FINX.US,D,20251119,000000,29.07,29.21,28.5,28.92,54553,0
+FINX.US,D,20251120,000000,29.49,29.6622,28.13,28.17,49115,0
+FINX.US,D,20251121,000000,28.34,28.88,28.001,28.75,57104,0
+FINX.US,D,20251124,000000,28.86,29.37,28.8,29.324,34256,0
+FINX.US,D,20251125,000000,29.12,29.71,29.03,29.65,36078,0
+FINX.US,D,20251126,000000,29.76,30.11,29.687,30.01,103793,0
+FINX.US,D,20251128,000000,30.23,30.73,30.2001,30.6759,30135,0
+FINX.US,D,20251201,000000,30.04,30.5008,30.04,30.19,95949,0
+FINX.US,D,20251202,000000,30.44,30.655,30.05,30.08,51634,0
+FINX.US,D,20251203,000000,30.1,30.565,30.1,30.535,50277,0
+FINX.US,D,20251204,000000,30.68,30.7,30.2905,30.7,38746,0
+FINX.US,D,20251205,000000,30.39,30.71,30.29,30.43,71672,0
+FINX.US,D,20251208,000000,30.5,30.69,30.085,30.19,40630,0
+FINX.US,D,20251209,000000,30.05,30.56,30.05,30.3154,35085,0
+FINX.US,D,20251210,000000,30.11,30.8,30.11,30.63,43263,0
+FINX.US,D,20251211,000000,30.36,30.805,30.315,30.7508,60108,0
+FINX.US,D,20251212,000000,30.76,30.99,30.25,30.4728,58607,0
+FINX.US,D,20251215,000000,30.59,30.59,29.551,29.63,49500,0
+FINX.US,D,20251216,000000,29.58,30.06,29.58,29.98,99097,0
+FINX.US,D,20251217,000000,30.04,30.6,29.46,29.55,75519,0
+FINX.US,D,20251218,000000,30.04,30.33,29.88,29.99,62421,0
+FINX.US,D,20251219,000000,30.14,30.38,30.09,30.3205,32853,0
+FINX.US,D,20251222,000000,30.44,30.8439,30.425,30.615,68775,0
+FINX.US,D,20251223,000000,30.57,30.6,30.247,30.3728,35807,0
+FINX.US,D,20251224,000000,30.27,30.5,30.27,30.45,15523,0
+FINX.US,D,20251226,000000,30.479,30.49,30.1595,30.2856,17786,0
+FINX.US,D,20251229,000000,30.1,30.39,30.01,30.1348,80690,0
+FINX.US,D,20251230,000000,29.91,30.02,29.72,29.745,96590,0
+FINX.US,D,20251231,000000,29.66,29.75,29.43,29.43,56575,0
+FINX.US,D,20260102,000000,29.62,29.66,29.1,29.4809,36244,0
+FINX.US,D,20260105,000000,29.68,30.695,29.55,30.48,233500,0
+FINX.US,D,20260106,000000,30.52,30.64,30.2,30.59,116818,0
+FINX.US,D,20260107,000000,30.57,30.57,30.24,30.45,40881,0
+FINX.US,D,20260108,000000,30.22,30.78,30.145,30.48,77688,0
+FINX.US,D,20260109,000000,30.55,30.74,30.1736,30.42,34505,0
+FINX.US,D,20260112,000000,30.15,30.34,29.83,30.2,32428,0
+FINX.US,D,20260113,000000,30.11,30.334,29.62,29.84,75774,0
+FINX.US,D,20260114,000000,29.71,29.8518,29.39,29.61,187300,0
+FINX.US,D,20260115,000000,29.55,29.55,29,29.01,64622,0
+FINX.US,D,20260116,000000,29.02,29.35,28.9017,29.14,100017,0
+FINX.US,D,20260120,000000,28.55,28.9596,28.36,28.3992,75868,0
+FINX.US,D,20260121,000000,28.49,28.9101,28.265,28.61,34704,0
+FINX.US,D,20260122,000000,28.81,29.0999,28.81,29.03,191540,0
+FINX.US,D,20260123,000000,28.98,29.3581,28.87,29.06,72885,0
+FINX.US,D,20260126,000000,29.01,29.165,28.87,28.87,80092,0
+FINX.US,D,20260127,000000,28.84,28.875,28.46,28.68,153505,0
+FINX.US,D,20260128,000000,28.68,28.85,28.16,28.27,49821,0
+FINX.US,D,20260129,000000,28.03,28.13,27.21,27.45,155435,0
+FINX.US,D,20260130,000000,27.385,27.41,26.64,26.78,89147,0
+FINX.US,D,20260202,000000,26.6,26.8699,26.5,26.63,48810,0
+FINX.US,D,20260203,000000,26.12,26.12,24.7101,25.01,130214,0
+FINX.US,D,20260204,000000,24.87,24.87,24.13,24.64,636990,0
+FINX.US,D,20260205,000000,24.31,24.625,23.58,23.66,172808,0
+FINX.US,D,20260206,000000,24.06,24.73,24.06,24.695,113428,0
+FINX.US,D,20260209,000000,24.61,25.16,24.51,25.04,109791,0
+FINX.US,D,20260210,000000,25.06,25.58,25.06,25.12,52145,0
+FINX.US,D,20260211,000000,25.02,25.02,24.0007,24.17,46544,0
+FINX.US,D,20260212,000000,24,24,22.65,22.81,221019,0
+FINX.US,D,20260213,000000,22.93,23.46,22.81,23.32,64044,0
+FINX.US,D,20260217,000000,23.25,23.57,23.085,23.46,138090,0
+FINX.US,D,20260218,000000,23.57,24.15,23.57,23.885,58108,0
diff --git a/daily/us/nasdaq etfs/fixd.us.txt b/daily/us/nasdaq etfs/fixd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..337b5d279c0b82cb93287112f17c248f0070b59d
--- /dev/null
+++ b/daily/us/nasdaq etfs/fixd.us.txt	
@@ -0,0 +1,2238 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FIXD.US,D,20170327,000000,45.028,45.028,44.8971,45.019,2010.0530173709,0
+FIXD.US,D,20170328,000000,44.7069,44.9328,44.7069,44.8643,5136.1294469969,0
+FIXD.US,D,20170329,000000,44.9596,44.9596,44.915,44.915,1241.1471944609,0
+FIXD.US,D,20170330,000000,44.9228,44.9328,44.8882,44.9051,2791.0675933975,0
+FIXD.US,D,20170331,000000,44.9417,44.9417,44.8951,44.8971,25705.873803977,0
+FIXD.US,D,20170403,000000,45.0021,45.0923,44.9853,45.0923,6615.4154527528,0
+FIXD.US,D,20170404,000000,45.1102,45.1102,45.0021,45.0021,5251.1626016055,0
+FIXD.US,D,20170405,000000,44.9853,45.0021,44.9328,45.0021,6029.1499893529,0
+FIXD.US,D,20170406,000000,45.0111,45.0111,44.8882,44.9675,27268.91201879,0
+FIXD.US,D,20170407,000000,45.0358,45.0368,44.9328,44.9328,13591.066310728,0
+FIXD.US,D,20170410,000000,44.9823,44.9823,44.9516,44.9596,6581.1073189221,0
+FIXD.US,D,20170411,000000,45.0825,45.2004,45.0597,45.2004,12613.284496554,0
+FIXD.US,D,20170412,000000,45.2004,45.2836,45.1825,45.1825,57818.287069446,0
+FIXD.US,D,20170413,000000,45.2836,45.2876,45.2836,45.2876,590.30171443874,0
+FIXD.US,D,20170417,000000,45.3144,45.4016,45.2102,45.2102,7254.1521796583,0
+FIXD.US,D,20170418,000000,45.4045,45.4749,45.3351,45.3351,4529.6827284025,0
+FIXD.US,D,20170419,000000,45.3509,45.3649,45.3351,45.3451,2179.5755610046,0
+FIXD.US,D,20170420,000000,45.3411,45.3411,45.3194,45.3271,104450.10438459,0
+FIXD.US,D,20170421,000000,45.3896,45.3896,45.128,45.3351,34835.873653963,0
+FIXD.US,D,20170424,000000,45.1825,45.242,45.1736,45.242,28813.787103928,0
+FIXD.US,D,20170425,000000,45.1657,45.1915,45.134,45.1915,32300.098938776,0
+FIXD.US,D,20170426,000000,45.1657,45.2202,45.138,45.2202,7285.4331252097,0
+FIXD.US,D,20170427,000000,45.1815,45.2657,45.1468,45.2657,48071.749873268,0
+FIXD.US,D,20170428,000000,45.1984,45.3014,45.1736,45.2836,12981.592403854,0
+FIXD.US,D,20170501,000000,45.2756,45.2756,45.2657,45.2756,1205.8299978706,0
+FIXD.US,D,20170502,000000,45.3886,45.4679,45.2102,45.2102,11526.52390433,0
+FIXD.US,D,20170503,000000,45.3729,45.4224,45.3271,45.3729,10134.017295911,0
+FIXD.US,D,20170504,000000,45.2132,47.0209,45.1915,45.3451,20596.989051493,0
+FIXD.US,D,20170505,000000,45.3014,45.3351,45.2916,45.2975,11034.101277585,0
+FIXD.US,D,20170508,000000,45.3194,45.3194,45.2707,45.2925,4603.3443098625,0
+FIXD.US,D,20170509,000000,45.2539,45.2539,45.2132,45.248,1652.8448004285,0
+FIXD.US,D,20170510,000000,45.3194,45.3271,45.2202,45.2291,7325.7956355987,0
+FIXD.US,D,20170511,000000,45.2667,45.3104,45.1468,45.3104,4671.9605775237,0
+FIXD.US,D,20170512,000000,45.4194,45.4303,45.3816,45.4224,1769.8960805565,0
+FIXD.US,D,20170515,000000,44.8168,45.4144,44.8168,45.3976,2798.1310327156,0
+FIXD.US,D,20170516,000000,45.4392,45.4491,45.3778,45.4392,3567.0368556255,0
+FIXD.US,D,20170517,000000,45.7227,45.7227,45.6295,45.6701,2748.6869574891,0
+FIXD.US,D,20170518,000000,45.6513,45.6513,45.6423,45.6423,377.3894721369,0
+FIXD.US,D,20170519,000000,45.577,45.6146,45.4918,45.6146,1017.1352618021,0
+FIXD.US,D,20170522,000000,45.6146,45.6324,45.46,45.6324,3700.2331399091,0
+FIXD.US,D,20170523,000000,45.4749,45.6315,45.4749,45.5323,16328.653577859,0
+FIXD.US,D,20170524,000000,45.566,45.8485,45.5463,45.6413,18317.516277276,0
+FIXD.US,D,20170525,000000,45.7316,45.7672,45.5938,45.5938,22179.199458741,0
+FIXD.US,D,20170526,000000,45.7504,45.786,45.6691,45.7048,6660.8232769404,0
+FIXD.US,D,20170530,000000,45.7959,45.8485,45.6691,45.6691,8605.2872149291,0
+FIXD.US,D,20170531,000000,45.6879,45.8049,45.6602,45.8009,3980.7525871125,0
+FIXD.US,D,20170601,000000,45.7692,45.7692,45.7692,45.7692,554.98451784838,0
+FIXD.US,D,20170602,000000,45.9347,45.9347,45.8504,45.8554,4692.1418327182,0
+FIXD.US,D,20170605,000000,45.8485,45.9268,45.8485,45.8931,3554.9281025088,0
+FIXD.US,D,20170606,000000,45.9278,45.9882,45.901,45.9713,7590.1700786465,0
+FIXD.US,D,20170607,000000,45.904,46.0141,45.7772,45.7772,5865.6818222775,0
+FIXD.US,D,20170608,000000,45.7772,45.8752,45.6691,45.6691,3680.0518847146,0
+FIXD.US,D,20170609,000000,45.8832,45.8832,45.6691,45.6691,1698.252624616,0
+FIXD.US,D,20170612,000000,45.7712,45.8485,45.7404,45.7722,1563.038214813,0
+FIXD.US,D,20170613,000000,45.678,45.8812,45.6691,45.6691,7040.2308745967,0
+FIXD.US,D,20170614,000000,45.6879,46.0408,45.6879,45.786,1707.3341894536,0
+FIXD.US,D,20170615,000000,45.9436,45.9436,45.8554,45.8554,1575.1469679297,0
+FIXD.US,D,20170616,000000,45.901,46.0141,45.901,45.9793,925.31055066722,0
+FIXD.US,D,20170619,000000,45.7316,45.8137,45.7316,45.8049,938.42836654363,0
+FIXD.US,D,20170620,000000,45.8109,45.9615,45.8109,45.908,1327.9265917973,0
+FIXD.US,D,20170621,000000,45.9793,46.0417,45.8633,45.8633,37062.875164675,0
+FIXD.US,D,20170622,000000,45.9377,46.0556,45.9377,46.0556,1605.4188507214,0
+FIXD.US,D,20170623,000000,46.0288,46.0656,45.8951,46.0656,1765.8598295176,0
+FIXD.US,D,20170626,000000,45.9793,46.0338,45.9396,45.9396,4117.985122435,0
+FIXD.US,D,20170627,000000,45.8504,45.9198,45.791,45.791,44283.728273262,0
+FIXD.US,D,20170628,000000,45.7544,45.8167,45.7454,45.7583,61739.504953734,0
+FIXD.US,D,20170629,000000,45.6642,45.904,45.6463,45.7097,102135.31441377,0
+FIXD.US,D,20170630,000000,45.7267,45.7454,45.6265,45.6869,8245.0518097075,0
+FIXD.US,D,20170703,000000,45.6929,45.6929,45.56,45.56,1239.1290689415,0
+FIXD.US,D,20170705,000000,45.571,45.6622,45.4977,45.5145,15130.896082066,0
+FIXD.US,D,20170706,000000,45.5225,45.5323,45.3916,45.3916,2703.2791333015,0
+FIXD.US,D,20170707,000000,45.7632,45.7632,45.4818,45.4967,3412.6502533877,0
+FIXD.US,D,20170710,000000,45.5323,45.5513,45.4264,45.5513,3960.571331918,0
+FIXD.US,D,20170711,000000,45.459,45.459,45.3836,45.4244,2054.4517787988,0
+FIXD.US,D,20170712,000000,45.7008,45.7008,45.6175,45.683,4599.3080588235,0
+FIXD.US,D,20170713,000000,45.6175,45.6175,45.568,45.6175,4095.7857417211,0
+FIXD.US,D,20170714,000000,45.6354,45.7097,45.6265,45.6265,1694.2163735771,0
+FIXD.US,D,20170717,000000,45.561,45.7267,45.561,45.7267,3642.7165626048,0
+FIXD.US,D,20170718,000000,45.8257,45.8683,45.6642,45.8584,1472.2225664378,0
+FIXD.US,D,20170719,000000,45.8347,45.8504,45.8049,45.8347,2132.1496112975,0
+FIXD.US,D,20170720,000000,45.8782,45.9198,45.7722,45.8217,3596.2996756576,0
+FIXD.US,D,20170721,000000,45.8971,45.9288,45.8426,45.8881,3890.946001497,0
+FIXD.US,D,20170724,000000,45.7534,45.8961,45.7534,45.8872,832.47677677258,0
+FIXD.US,D,20170725,000000,45.7237,45.7712,45.5503,45.7444,5371.2410700126,0
+FIXD.US,D,20170726,000000,45.7632,45.8435,45.6265,45.8435,2415.6962467801,0
+FIXD.US,D,20170727,000000,45.7712,45.7802,45.7217,45.7802,1918.228306236,0
+FIXD.US,D,20170728,000000,45.8079,45.9387,45.7088,45.8079,8690.048486746,0
+FIXD.US,D,20170731,000000,45.7989,45.7989,45.6731,45.7802,8051.3117598404,0
+FIXD.US,D,20170801,000000,45.7197,45.904,45.7088,45.904,23981.385547608,0
+FIXD.US,D,20170802,000000,45.8167,45.9566,45.8167,45.8772,8438.7918595747,0
+FIXD.US,D,20170803,000000,45.8971,45.9843,45.8971,45.9843,4934.316895052,0
+FIXD.US,D,20170804,000000,45.8247,45.8426,45.8207,45.8426,1797.140775069,0
+FIXD.US,D,20170807,000000,45.8297,45.904,45.7969,45.8633,14821.113814831,0
+FIXD.US,D,20170808,000000,45.789,45.8426,45.7534,45.8426,5396.4676390057,0
+FIXD.US,D,20170809,000000,46.0199,46.0466,45.9516,45.9664,9002.8579422605,0
+FIXD.US,D,20170810,000000,45.8802,45.9466,45.8703,45.9208,2744.6507064502,0
+FIXD.US,D,20170811,000000,45.9664,46.0011,45.8991,45.9951,3196.7108228067,0
+FIXD.US,D,20170814,000000,45.904,45.9288,45.8633,45.9288,3288.5355339416,0
+FIXD.US,D,20170815,000000,45.8247,45.8772,45.8197,45.8197,3706.2875164675,0
+FIXD.US,D,20170816,000000,45.7444,46.0199,45.7444,45.9843,11944.275886857,0
+FIXD.US,D,20170817,000000,45.9099,46.0111,45.8504,46.0111,1026.2168266397,0
+FIXD.US,D,20170818,000000,45.9843,45.9843,45.9843,45.9843,635.70953862633,0
+FIXD.US,D,20170821,000000,46.0378,46.0378,46.0239,46.0378,1858.6936034122,0
+FIXD.US,D,20170822,000000,45.9783,46.0784,45.9595,46.0596,16884.647158467,0
+FIXD.US,D,20170823,000000,45.9873,46.0358,45.9873,46.0358,608.46484411377,0
+FIXD.US,D,20170824,000000,46.0071,46.1141,46.0071,46.1141,6619.4517037916,0
+FIXD.US,D,20170825,000000,46.0328,46.0972,45.9645,46.0972,106069.65011394,0
+FIXD.US,D,20170828,000000,46.0209,46.2062,46.0209,46.1686,4755.7127865808,0
+FIXD.US,D,20170829,000000,46.2488,46.2488,46.1785,46.1785,1802.1860888676,0
+FIXD.US,D,20170830,000000,46.1061,46.123,46.1061,46.123,2040.3249001626,0
+FIXD.US,D,20170831,000000,46.1636,46.2578,46.1497,46.1875,3200.7470738456,0
+FIXD.US,D,20170901,000000,46.1061,46.1686,46.0596,46.0972,1761.8235784787,0
+FIXD.US,D,20170905,000000,46.3113,46.4421,46.2488,46.4421,8839.3897751852,0
+FIXD.US,D,20170906,000000,46.3034,46.3311,46.2845,46.2845,1796.1317123093,0
+FIXD.US,D,20170907,000000,46.4084,46.4084,46.3816,46.3816,412.70666872725,0
+FIXD.US,D,20170908,000000,46.5422,46.5422,46.2935,46.341,4406.5770717161,0
+FIXD.US,D,20170911,000000,46.2062,46.4798,46.2062,46.2935,14156.141456173,0
+FIXD.US,D,20170912,000000,46.0784,46.2469,46.0685,46.239,3256.2455256304,0
+FIXD.US,D,20170913,000000,46.1349,46.2479,46.1061,46.1973,19837.164793422,0
+FIXD.US,D,20170914,000000,46.2152,46.2568,46.2152,46.231,27705.836193751,0
+FIXD.US,D,20170915,000000,46.1091,46.2578,46.0893,46.241,4540.7824187595,0
+FIXD.US,D,20170918,000000,46.2845,46.2845,46.0051,46.0417,15012.835739178,0
+FIXD.US,D,20170919,000000,46.0229,46.2657,46.0141,46.1141,75083.350888329,0
+FIXD.US,D,20170920,000000,46.0596,46.131,45.9951,46.0328,7671.9041621841,0
+FIXD.US,D,20170921,000000,46.1151,46.123,46.0606,46.0606,2691.1703801848,0
+FIXD.US,D,20170922,000000,46.0338,46.124,46.0338,46.0338,4315.761423341,0
+FIXD.US,D,20170925,000000,46.1705,46.2162,46.1705,46.2082,2425.7868743773,0
+FIXD.US,D,20170926,000000,46.1607,46.1696,46.1339,46.1607,7695.1126056578,0
+FIXD.US,D,20170927,000000,46.0338,46.0427,45.9921,46.0338,5186.5825849831,0
+FIXD.US,D,20170928,000000,45.9347,46.0626,45.9347,46.0061,1163.4493619621,0
+FIXD.US,D,20170929,000000,46.0318,46.1428,45.9892,46.0982,45078.869727925,0
+FIXD.US,D,20171002,000000,46.0794,46.0794,45.9783,45.9783,2942.4270073561,0
+FIXD.US,D,20171003,000000,46.1061,46.1151,46.1061,46.1151,1434.887244328,0
+FIXD.US,D,20171004,000000,46.0546,46.124,46.0546,46.124,45303.890723344,0
+FIXD.US,D,20171005,000000,46.0358,46.0506,45.9645,46.0239,7106.8290167385,0
+FIXD.US,D,20171006,000000,45.9793,46.0427,45.9426,46.0239,7498.3453675115,0
+FIXD.US,D,20171009,000000,46.0427,46.0695,45.9713,46.0695,19118.712108498,0
+FIXD.US,D,20171010,000000,46.0506,46.1428,46.0031,46.0506,5173.4647691067,0
+FIXD.US,D,20171011,000000,46.0982,46.1151,45.9238,45.9793,72655.545888431,0
+FIXD.US,D,20171012,000000,46.0249,46.0725,46.0239,46.0427,12476.051961232,0
+FIXD.US,D,20171013,000000,46.0606,46.2062,46.0427,46.0794,48135.32082713,0
+FIXD.US,D,20171016,000000,46.0893,46.0893,46.0496,46.0596,2537.7928407067,0
+FIXD.US,D,20171017,000000,46.1061,46.1151,46.0556,46.0982,4981.742844759,0
+FIXD.US,D,20171018,000000,46.0506,46.0606,46.0061,46.0151,38712.692776824,0
+FIXD.US,D,20171019,000000,46.0427,48.3935,46.0338,46.0427,543214.80981897,0
+FIXD.US,D,20171020,000000,45.9911,46.0288,45.8931,45.9288,57569.048567793,0
+FIXD.US,D,20171023,000000,46.0101,46.221,45.9426,46.0111,16004.744431987,0
+FIXD.US,D,20171024,000000,45.8991,45.9566,45.8842,45.9387,9059.3654568051,0
+FIXD.US,D,20171025,000000,45.8762,45.9288,45.8564,45.9198,10246.023262242,0
+FIXD.US,D,20171026,000000,45.9566,45.9566,45.8762,45.8862,6572.0257540846,0
+FIXD.US,D,20171027,000000,45.9297,45.9843,45.8832,45.9396,26224.532062476,0
+FIXD.US,D,20171030,000000,46.0278,46.1012,45.9911,46.0843,12570.903860646,0
+FIXD.US,D,20171031,000000,45.9753,46.0843,45.9753,46.0745,10012.929764745,0
+FIXD.US,D,20171101,000000,46.12,46.1755,46.0466,46.12,31783.458805797,0
+FIXD.US,D,20171102,000000,46.1101,46.1934,46.0556,46.1379,33106.340083796,0
+FIXD.US,D,20171103,000000,46.1477,46.1944,46.0556,46.0843,43303.92833357,0
+FIXD.US,D,20171106,000000,46.12,46.221,46.12,46.1855,6838.4183226518,0
+FIXD.US,D,20171107,000000,46.2042,46.3192,46.1477,46.1557,20022.83234121,0
+FIXD.US,D,20171108,000000,46.2042,46.2736,46.1696,46.2042,18762.512954315,0
+FIXD.US,D,20171109,000000,46.128,46.2637,46.1101,46.1477,86493.832575291,0
+FIXD.US,D,20171110,000000,46.0199,46.0378,45.9664,45.9843,6528.6360554164,0
+FIXD.US,D,20171113,000000,46.0456,46.0456,45.9566,46.0111,515308.17013602,0
+FIXD.US,D,20171114,000000,45.9466,46.0745,45.9466,46.0745,24753.318558798,0
+FIXD.US,D,20171115,000000,45.9843,46.2825,45.9843,46.2825,33743.058685181,0
+FIXD.US,D,20171116,000000,46.0199,46.3014,46.0199,46.0932,304280.85706936,0
+FIXD.US,D,20171117,000000,46.1101,46.5353,46.0932,46.2558,75053.079005537,0
+FIXD.US,D,20171120,000000,46.2469,46.3311,46.1061,46.1557,117430.68772567,0
+FIXD.US,D,20171121,000000,46.2102,46.336,46.0903,46.0903,106158.4476368,0
+FIXD.US,D,20171122,000000,46.1775,46.341,46.125,46.2746,40067.864063134,0
+FIXD.US,D,20171124,000000,46.2707,46.2895,46.224,46.2707,2334.9712260022,0
+FIXD.US,D,20171127,000000,46.24,46.3935,46.1963,46.2795,61342.943289162,0
+FIXD.US,D,20171128,000000,46.346,46.4134,46.2667,46.2895,77074.231713265,0
+FIXD.US,D,20171129,000000,46.4569,46.4569,46.0883,46.1537,75445.604419069,0
+FIXD.US,D,20171130,000000,46.1537,46.9327,46.0001,46.0715,412940.77128751,0
+FIXD.US,D,20171201,000000,46.1537,46.4659,46.121,46.125,77248.799570696,0
+FIXD.US,D,20171204,000000,46.1815,46.4134,46.1626,46.2102,74458.741040058,0
+FIXD.US,D,20171205,000000,46.2013,46.4589,46.1815,46.244,49465.265544446,0
+FIXD.US,D,20171206,000000,46.4034,46.5373,46.3163,46.336,225318.66893264,0
+FIXD.US,D,20171207,000000,46.336,46.3935,46.226,46.2528,89500.83959927,0
+FIXD.US,D,20171208,000000,46.234,46.4749,46.1914,46.2528,154266.52376942,0
+FIXD.US,D,20171211,000000,46.2984,46.2984,46.234,46.234,72925.974708038,0
+FIXD.US,D,20171212,000000,46.4292,46.4292,46.1944,46.2192,76605.017529992,0
+FIXD.US,D,20171213,000000,46.346,46.4569,46.235,46.3826,207090.95924098,0
+FIXD.US,D,20171214,000000,46.4471,46.4471,46.2607,46.3559,70333.692478306,0
+FIXD.US,D,20171215,000000,46.4381,46.4837,46.3073,46.3559,84143.725407893,0
+FIXD.US,D,20171218,000000,46.3935,46.3935,46.244,46.2984,279498.27569053,0
+FIXD.US,D,20171219,000000,46.4134,46.4134,46.0249,46.1349,159952.59242047,0
+FIXD.US,D,20171220,000000,46.1626,46.1626,45.9645,46.0526,118169.3216658,0
+FIXD.US,D,20171221,000000,46.0903,46.1914,46.0437,46.1071,253182.92797968,0
+FIXD.US,D,20171222,000000,46.1061,46.1447,46.0626,46.0626,217951.5017239,0
+FIXD.US,D,20171226,000000,46.0526,46.2528,46.0526,46.125,356426.19330362,0
+FIXD.US,D,20171227,000000,46.2607,46.3836,46.1815,46.3261,232123.78818423,0
+FIXD.US,D,20171228,000000,46.2707,46.3738,46.2102,46.244,127027.88363341,0
+FIXD.US,D,20171229,000000,46.3073,46.347,46.241,46.244,137745.13920445,0
+FIXD.US,D,20180102,000000,46.2795,46.3261,46.1071,46.1815,76656.479730738,0
+FIXD.US,D,20180103,000000,46.2895,46.2895,46.1537,46.2052,36598.706295202,0
+FIXD.US,D,20180104,000000,46.1537,46.2192,46.0626,46.2102,292917.8013321,0
+FIXD.US,D,20180105,000000,46.2013,46.236,46.0992,46.1438,169031.1300697,0
+FIXD.US,D,20180108,000000,46.1755,46.1815,46.1447,46.1447,49110.075453024,0
+FIXD.US,D,20180109,000000,46.1349,46.1349,45.9723,45.9882,68833.216154595,0
+FIXD.US,D,20180110,000000,45.9248,46.0249,45.9248,46.016,56109.943817231,0
+FIXD.US,D,20180111,000000,45.9971,46.0715,45.9248,46.0466,27159.933240739,0
+FIXD.US,D,20180112,000000,46.0071,46.0814,45.9723,46.0249,36988.204520455,0
+FIXD.US,D,20180116,000000,46.0715,46.0992,46.0427,46.0715,54015.129528043,0
+FIXD.US,D,20180117,000000,46.0814,46.0814,45.9853,46.0249,50133.265091384,0
+FIXD.US,D,20180118,000000,45.907,45.9803,45.8465,45.8465,36728.875391206,0
+FIXD.US,D,20180119,000000,45.9001,45.9248,45.8029,45.8118,32228.455482836,0
+FIXD.US,D,20180122,000000,45.9001,45.9347,45.7842,45.8504,47792.239488823,0
+FIXD.US,D,20180123,000000,45.9168,45.9476,45.8544,45.9168,43774.151579601,0
+FIXD.US,D,20180124,000000,45.8722,45.901,45.7752,45.8624,65651.641273185,0
+FIXD.US,D,20180125,000000,45.8376,45.9258,45.8187,45.908,27529.250210799,0
+FIXD.US,D,20180126,000000,45.9168,45.9258,45.8287,45.8287,110852.60759503,0
+FIXD.US,D,20180129,000000,45.7939,45.8624,45.7464,45.8118,98304.912177864,0
+FIXD.US,D,20180130,000000,45.7939,45.8197,45.6662,45.7752,76250.836501329,0
+FIXD.US,D,20180131,000000,45.8118,45.8118,45.5988,45.7424,52829.480785367,0
+FIXD.US,D,20180201,000000,45.8197,45.8277,45.5898,45.6087,31203.247718956,0
+FIXD.US,D,20180202,000000,45.572,45.5809,45.3719,45.4491,52684.175747967,0
+FIXD.US,D,20180205,000000,45.4779,45.7276,45.3976,45.7276,61222.864820754,0
+FIXD.US,D,20180206,000000,45.5055,45.6087,45.459,45.459,51280.569449191,0
+FIXD.US,D,20180207,000000,45.459,45.572,45.4303,45.459,34419.130734197,0
+FIXD.US,D,20180208,000000,45.3719,45.4689,45.2806,45.3341,47049.569297667,0
+FIXD.US,D,20180209,000000,45.3174,45.4392,45.3174,45.3421,97329.148489211,0
+FIXD.US,D,20180212,000000,45.3421,45.4303,45.2886,45.3996,34638.097353057,0
+FIXD.US,D,20180213,000000,45.459,45.459,45.3024,45.3421,49088.885135069,0
+FIXD.US,D,20180214,000000,45.2539,45.3421,45.1785,45.1965,28918.72963094,0
+FIXD.US,D,20180215,000000,45.1965,45.3174,45.1965,45.2162,15439.669286542,0
+FIXD.US,D,20180216,000000,45.3074,45.3886,45.2886,45.2886,108847.59989147,0
+FIXD.US,D,20180220,000000,45.2806,45.3204,45.1697,45.2876,141020.55692251,0
+FIXD.US,D,20180221,000000,45.3251,45.3351,45.0587,45.0775,84073.091014712,0
+FIXD.US,D,20180222,000000,45.1697,45.243,45.1062,45.128,43126.333287859,0
+FIXD.US,D,20180223,000000,45.2806,45.3251,45.1736,45.234,12566.867609607,0
+FIXD.US,D,20180226,000000,45.3411,45.3768,45.2985,45.2985,17280.199760279,0
+FIXD.US,D,20180227,000000,45.2629,45.3174,45.0875,45.133,33722.877429988,0
+FIXD.US,D,20180228,000000,45.1965,45.2717,45.133,45.242,32000.407299138,0
+FIXD.US,D,20180301,000000,45.3064,45.3609,45.2062,45.3194,25728.073184692,0
+FIXD.US,D,20180302,000000,45.3807,45.3807,45.1925,45.241,11745.490523192,0
+FIXD.US,D,20180305,000000,45.235,45.3044,45.1607,45.1965,22729.138662791,0
+FIXD.US,D,20180306,000000,45.1756,45.2896,45.1507,45.244,46794.276419457,0
+FIXD.US,D,20180307,000000,45.2539,45.2629,45.1507,45.2261,16177.2941639,0
+FIXD.US,D,20180308,000000,45.2806,45.3351,45.1507,45.2985,19687.823504981,0
+FIXD.US,D,20180309,000000,45.133,45.244,45.0875,45.125,37266.705842139,0
+FIXD.US,D,20180312,000000,45.2629,45.2806,45.125,45.1697,24931.922667269,0
+FIXD.US,D,20180313,000000,45.3351,45.3351,45.1965,45.2806,71071.317355664,0
+FIXD.US,D,20180314,000000,45.1885,45.4154,45.1885,45.3084,7637.5960283535,0
+FIXD.US,D,20180315,000000,45.3976,45.4154,45.2717,45.2896,38735.901220298,0
+FIXD.US,D,20180316,000000,45.2629,45.3431,45.245,45.2657,18542.537272694,0
+FIXD.US,D,20180319,000000,45.2896,45.3719,45.1785,45.2896,23514.189489856,0
+FIXD.US,D,20180320,000000,45.2162,45.2629,45.1507,45.1517,28607.938300944,0
+FIXD.US,D,20180321,000000,45.1677,45.2062,45.0775,45.125,91215.237228041,0
+FIXD.US,D,20180322,000000,45.3144,45.3381,45.129,45.1567,191287.01829819,0
+FIXD.US,D,20180323,000000,45.2776,45.3044,45.1756,45.2222,78621.124923922,0
+FIXD.US,D,20180326,000000,45.1756,45.2856,45.1468,45.2222,51829.499590481,0
+FIXD.US,D,20180327,000000,45.2311,45.3856,45.2311,45.3689,34048.804701378,0
+FIXD.US,D,20180328,000000,45.4204,45.456,45.3311,45.3589,36752.08383468,0
+FIXD.US,D,20180329,000000,45.4035,45.5503,45.3856,45.5503,26072.163585758,0
+FIXD.US,D,20180402,000000,45.5413,45.6067,45.3768,45.56,19435.55781505,0
+FIXD.US,D,20180403,000000,45.4461,45.5503,45.3768,45.4749,173954.3472744,0
+FIXD.US,D,20180404,000000,45.4303,45.56,45.3144,45.3589,121258.06277332,0
+FIXD.US,D,20180405,000000,45.4025,45.4749,45.2549,45.2955,98812.470746006,0
+FIXD.US,D,20180406,000000,45.458,45.5215,45.3144,45.4283,15305.463939499,0
+FIXD.US,D,20180409,000000,45.4659,45.5026,45.3044,45.4848,28028.736276863,0
+FIXD.US,D,20180410,000000,45.4114,45.4848,45.3311,45.3768,46243.328152647,0
+FIXD.US,D,20180411,000000,45.3956,45.5403,45.3689,45.3956,13058.281173592,0
+FIXD.US,D,20180412,000000,45.3649,45.4204,45.2955,45.3856,25243.723060024,0
+FIXD.US,D,20180413,000000,45.3599,45.456,45.3391,45.3491,18339.71565799,0
+FIXD.US,D,20180416,000000,45.3311,45.5333,45.2856,45.3916,42221.203992386,0
+FIXD.US,D,20180417,000000,45.3699,45.5115,45.35,45.4363,84205.278236236,0
+FIXD.US,D,20180418,000000,45.4938,45.4938,45.3213,45.3689,49594.425577692,0
+FIXD.US,D,20180419,000000,45.2499,45.2955,45.1845,45.1845,50510.654563521,0
+FIXD.US,D,20180420,000000,45.3549,45.3549,45.135,45.1895,23811.863003975,0
+FIXD.US,D,20180423,000000,45.1795,45.1795,45.0686,45.0775,13456.860963683,0
+FIXD.US,D,20180424,000000,45.125,45.1795,45.0309,45.1062,55989.865348824,0
+FIXD.US,D,20180425,000000,44.9932,45.125,44.9318,45.0686,34692.586742082,0
+FIXD.US,D,20180426,000000,45.0309,45.1517,45.0051,45.144,33394.932033077,0
+FIXD.US,D,20180427,000000,45.1895,45.2549,45.0695,45.2182,23123.682201843,0
+FIXD.US,D,20180430,000000,45.2549,45.3351,45.1072,45.2281,140777.37279743,0
+FIXD.US,D,20180501,000000,45.2182,45.2549,45.1617,45.1617,59308.672765557,0
+FIXD.US,D,20180502,000000,45.2072,45.2549,45.1617,45.1984,12585.030739282,0
+FIXD.US,D,20180503,000000,45.1984,45.3194,45.1984,45.2182,30943.918589706,0
+FIXD.US,D,20180504,000000,45.2916,45.3194,45.1984,45.2082,14713.14409954,0
+FIXD.US,D,20180507,000000,45.1984,45.3271,45.1984,45.3104,29130.632810483,0
+FIXD.US,D,20180508,000000,45.2182,45.2599,45.2182,45.2549,39626.903637134,0
+FIXD.US,D,20180509,000000,45.1795,45.1895,45.125,45.134,30748.160414321,0
+FIXD.US,D,20180510,000000,45.2549,45.2549,45.1895,45.1984,24361.802208024,0
+FIXD.US,D,20180511,000000,45.2816,45.2916,45.2082,45.2082,43786.260332718,0
+FIXD.US,D,20180514,000000,45.2549,45.2727,45.1707,45.1795,21204.444832848,0
+FIXD.US,D,20180515,000000,45.125,45.144,44.9318,44.9863,30699.725401854,0
+FIXD.US,D,20180516,000000,45.134,45.134,44.9041,44.9685,33872.218718426,0
+FIXD.US,D,20180517,000000,44.9773,45.0487,44.8218,44.9773,302405.00939902,0
+FIXD.US,D,20180518,000000,45.0041,45.0775,44.8673,45.0686,23540.425121609,0
+FIXD.US,D,20180521,000000,44.8872,45.1062,44.8872,45.1062,13234.867156544,0
+FIXD.US,D,20180522,000000,45.0785,45.125,45.0587,45.0775,24542.424442015,0
+FIXD.US,D,20180523,000000,45.1895,45.2736,45.0587,45.1517,41013.355868996,0
+FIXD.US,D,20180524,000000,45.2489,45.3739,45.144,45.1517,66335.785824278,0
+FIXD.US,D,20180525,000000,45.4184,45.453,45.2816,45.3739,24044.956501472,0
+FIXD.US,D,20180529,000000,45.5284,45.7732,45.5235,45.7197,22219.56196913,0
+FIXD.US,D,20180530,000000,45.6483,45.681,45.5225,45.6334,14202.55834312,0
+FIXD.US,D,20180531,000000,45.558,45.6433,45.4729,45.5483,14415.470585421,0
+FIXD.US,D,20180601,000000,45.5195,45.5483,45.3836,45.5095,10623.412734378,0
+FIXD.US,D,20180604,000000,45.4908,45.4996,45.3996,45.3996,76552.546266487,0
+FIXD.US,D,20180605,000000,45.463,45.4996,45.4114,45.453,16697.970547918,0
+FIXD.US,D,20180606,000000,45.4431,45.4431,45.3194,45.3461,37452.373389928,0
+FIXD.US,D,20180607,000000,45.2647,45.4264,45.2647,45.4184,60455.977123364,0
+FIXD.US,D,20180608,000000,45.3659,45.4431,45.2549,45.2647,48010.197044924,0
+FIXD.US,D,20180611,000000,45.2916,45.3509,45.2736,45.2736,12781.797977428,0
+FIXD.US,D,20180612,000000,45.246,45.3759,45.2182,45.3213,33749.11306174,0
+FIXD.US,D,20180613,000000,45.3461,45.3986,45.1707,45.1895,11557.804849883,0
+FIXD.US,D,20180614,000000,45.237,45.3876,45.237,45.2816,61533.656150749,0
+FIXD.US,D,20180615,000000,45.3114,45.4808,45.3014,45.3014,31457.531534406,0
+FIXD.US,D,20180618,000000,45.3114,45.4184,45.3014,45.3194,20641.387812921,0
+FIXD.US,D,20180619,000000,45.463,45.4908,45.3559,45.3926,50998.031876468,0
+FIXD.US,D,20180620,000000,45.3559,45.3836,45.2816,45.2816,37785.364100638,0
+FIXD.US,D,20180621,000000,45.4184,45.4343,45.3114,45.3659,26584.767467697,0
+FIXD.US,D,20180622,000000,45.3361,45.4174,45.2916,45.3559,40937.676162017,0
+FIXD.US,D,20180625,000000,45.3739,45.463,45.3669,45.3669,27735.099013782,0
+FIXD.US,D,20180626,000000,45.4254,45.4431,45.3559,45.4184,30831.912623377,0
+FIXD.US,D,20180627,000000,45.463,45.5968,45.4343,45.4818,59180.521795073,0
+FIXD.US,D,20180628,000000,45.5155,45.569,45.4441,45.5493,25896.586665566,0
+FIXD.US,D,20180629,000000,45.4918,45.5493,45.4372,45.453,37143.600185453,0
+FIXD.US,D,20180702,000000,45.463,45.6058,45.463,45.4729,22660.52239513,0
+FIXD.US,D,20180703,000000,45.4908,45.6155,45.453,45.463,24424.364099127,0
+FIXD.US,D,20180705,000000,45.5968,45.6245,45.453,45.4729,28549.41266088,0
+FIXD.US,D,20180706,000000,45.6622,45.7008,45.5513,45.5968,12395.326940454,0
+FIXD.US,D,20180709,000000,45.5294,45.6245,45.5105,45.574,14111.742694745,0
+FIXD.US,D,20180710,000000,45.4818,45.6334,45.4818,45.569,20797.792540678,0
+FIXD.US,D,20180711,000000,45.5393,45.682,45.5205,45.5968,16799.885886651,0
+FIXD.US,D,20180712,000000,45.6533,45.6533,45.5493,45.578,13681.881959103,0
+FIXD.US,D,20180713,000000,45.6573,45.7326,45.6048,45.6453,9541.6974559534,0
+FIXD.US,D,20180716,000000,45.6721,45.6919,45.569,45.578,13403.380637418,0
+FIXD.US,D,20180717,000000,45.682,45.7008,45.5493,45.6533,10133.008233152,0
+FIXD.US,D,20180718,000000,45.6155,45.681,45.5294,45.5294,24506.098182665,0
+FIXD.US,D,20180719,000000,45.5006,45.7454,45.5006,45.6443,47952.68046762,0
+FIXD.US,D,20180720,000000,45.6058,45.682,45.5403,45.6146,22703.912093798,0
+FIXD.US,D,20180723,000000,45.5868,45.5868,45.4174,45.4174,20057.140475041,0
+FIXD.US,D,20180724,000000,45.3529,45.5006,45.3421,45.456,16466.895175941,0
+FIXD.US,D,20180725,000000,45.559,45.569,45.3986,45.4818,20567.726231461,0
+FIXD.US,D,20180726,000000,45.5105,45.5294,45.4343,45.5105,33596.744585022,0
+FIXD.US,D,20180727,000000,45.4818,45.5413,45.453,45.5205,20767.520657886,0
+FIXD.US,D,20180730,000000,45.453,45.559,45.4441,45.4918,21582.843367744,0
+FIXD.US,D,20180731,000000,45.5393,45.569,45.4729,45.5294,15864.484708386,0
+FIXD.US,D,20180801,000000,45.4075,45.5105,45.3739,45.3826,42205.058988229,0
+FIXD.US,D,20180802,000000,45.463,45.5393,45.463,45.5105,26469.734313089,0
+FIXD.US,D,20180803,000000,45.5155,45.6146,45.4918,45.569,22284.141985753,0
+FIXD.US,D,20180806,000000,45.6622,45.682,45.5968,45.6245,22513.199232209,0
+FIXD.US,D,20180807,000000,45.6245,45.6533,45.4254,45.453,117663.78122317,0
+FIXD.US,D,20180808,000000,45.578,45.6058,45.463,45.5968,23534.370745051,0
+FIXD.US,D,20180809,000000,45.6155,45.6919,45.562,45.6443,27113.516353792,0
+FIXD.US,D,20180810,000000,45.6245,45.8544,45.6245,45.7929,941944.95026128,0
+FIXD.US,D,20180813,000000,45.7642,45.8544,45.7018,45.8197,27934.893440209,0
+FIXD.US,D,20180814,000000,45.7929,45.8187,45.7257,45.7544,55642.747759479,0
+FIXD.US,D,20180815,000000,45.8019,45.8703,45.7267,45.8455,53624.62224003,0
+FIXD.US,D,20180816,000000,45.8624,45.8624,45.6533,45.6919,70263.058085126,0
+FIXD.US,D,20180817,000000,45.8109,45.901,45.8109,45.8277,97788.272044885,0
+FIXD.US,D,20180820,000000,45.901,45.9466,45.8822,45.9466,92024.50556134,0
+FIXD.US,D,20180821,000000,45.9664,45.9664,45.901,45.9198,37962.959146349,0
+FIXD.US,D,20180822,000000,45.9843,45.9843,45.8921,45.9843,67714.165554061,0
+FIXD.US,D,20180823,000000,45.9198,46.0011,45.8455,45.8683,41988.110494889,0
+FIXD.US,D,20180824,000000,45.8722,46.0011,45.8455,46.0011,36501.836270269,0
+FIXD.US,D,20180827,000000,45.9198,45.9753,45.8475,45.9099,21133.810439667,0
+FIXD.US,D,20180828,000000,45.8822,45.8921,45.8187,45.8187,38764.154977569,0
+FIXD.US,D,20180829,000000,45.8019,45.8722,45.8019,45.8455,25157.952725447,0
+FIXD.US,D,20180830,000000,45.8564,45.9099,45.8367,45.8822,35558.362589926,0
+FIXD.US,D,20180831,000000,45.9466,45.9566,45.8455,45.8455,27225.522320122,0
+FIXD.US,D,20180904,000000,45.8624,45.8722,45.8019,45.8019,24336.575639031,0
+FIXD.US,D,20180905,000000,45.8109,45.8187,45.6998,45.7622,24617.095086234,0
+FIXD.US,D,20180906,000000,45.8019,45.8722,45.7929,45.8019,75511.193498451,0
+FIXD.US,D,20180907,000000,45.8277,45.8277,45.6146,45.6433,58557.930072323,0
+FIXD.US,D,20180910,000000,45.7257,45.7642,45.6612,45.681,50955.651240559,0
+FIXD.US,D,20180911,000000,45.681,45.7157,45.577,45.6235,270190.68079483,0
+FIXD.US,D,20180912,000000,45.7127,45.7207,45.6146,45.6235,121564.81785227,0
+FIXD.US,D,20180913,000000,45.7454,45.7544,45.6334,45.6334,272171.47099217,0
+FIXD.US,D,20180914,000000,45.6433,45.6612,45.4908,45.577,65391.303081176,0
+FIXD.US,D,20180917,000000,45.6048,45.6701,45.4908,45.5868,76691.796927329,0
+FIXD.US,D,20180918,000000,45.6175,45.6175,45.4333,45.4421,53105.963981532,0
+FIXD.US,D,20180919,000000,45.4333,45.5284,45.4055,45.4421,26613.02122497,0
+FIXD.US,D,20180920,000000,45.3431,45.5095,45.3174,45.4154,30136.668381927,0
+FIXD.US,D,20180921,000000,45.3529,45.4996,45.3529,45.4154,41634.938528986,0
+FIXD.US,D,20180924,000000,45.4808,45.5284,45.3719,45.4055,124325.61356288,0
+FIXD.US,D,20180925,000000,45.3896,45.4719,45.3896,45.4421,22377.984822407,0
+FIXD.US,D,20180926,000000,45.4938,45.5095,45.3807,45.4908,20030.904843288,0
+FIXD.US,D,20180927,000000,45.5095,45.5868,45.4244,45.5195,98312.984679942,0
+FIXD.US,D,20180928,000000,45.6048,45.6433,45.5383,45.568,24363.820333544,0
+FIXD.US,D,20181001,000000,45.558,45.6048,45.5284,45.5284,60362.13428671,0
+FIXD.US,D,20181002,000000,45.5868,45.6612,45.5095,45.5383,40742.927049389,0
+FIXD.US,D,20181003,000000,45.568,45.5818,45.3251,45.3351,42715.644744651,0
+FIXD.US,D,20181004,000000,45.3074,45.3351,45.2052,45.2786,62019.015338177,0
+FIXD.US,D,20181005,000000,45.2142,45.2241,45.0835,45.0933,117324.73613591,0
+FIXD.US,D,20181008,000000,45.121,45.2044,45.0933,45.1667,36451.383132282,0
+FIXD.US,D,20181009,000000,45.1112,45.2519,45.0835,45.242,40025.483427225,0
+FIXD.US,D,20181010,000000,45.1756,45.2609,45.0358,45.1667,111483.27181986,0
+FIXD.US,D,20181011,000000,45.1577,45.3232,45.1112,45.2331,60453.958997844,0
+FIXD.US,D,20181012,000000,45.1855,45.3807,45.1855,45.3251,80141.782502826,0
+FIXD.US,D,20181015,000000,45.3529,45.3719,45.2609,45.3251,30040.807419753,0
+FIXD.US,D,20181016,000000,45.2975,45.3351,45.2786,45.2876,31496.884982036,0
+FIXD.US,D,20181017,000000,45.2697,45.3421,45.242,45.242,40838.788011563,0
+FIXD.US,D,20181018,000000,45.1577,45.2876,45.1477,45.1667,59433.796547763,0
+FIXD.US,D,20181019,000000,45.2044,45.2697,45.0547,45.1667,105526.7743492,0
+FIXD.US,D,20181022,000000,45.2241,45.2609,45.1459,45.1855,64457.920028431,0
+FIXD.US,D,20181023,000000,45.3351,45.3816,45.1577,45.1577,43398.780232985,0
+FIXD.US,D,20181024,000000,45.3361,45.3816,45.2826,45.3174,45290.772907468,0
+FIXD.US,D,20181025,000000,45.3351,45.3719,45.2975,45.3351,657389.25201901,0
+FIXD.US,D,20181026,000000,45.3816,45.4918,45.3719,45.4254,48459.229973002,0
+FIXD.US,D,20181029,000000,45.4114,45.4431,45.3679,45.4065,33787.45744661,0
+FIXD.US,D,20181030,000000,45.3816,45.4164,45.2609,45.3719,37842.880677941,0
+FIXD.US,D,20181031,000000,45.2519,45.3251,45.2331,45.3074,27331.473909893,0
+FIXD.US,D,20181101,000000,45.242,45.3174,45.242,45.3174,22314.413868544,0
+FIXD.US,D,20181102,000000,45.2331,45.2609,45.0835,45.14,49150.437963414,0
+FIXD.US,D,20181105,000000,45.1477,45.2044,45.027,45.1667,44700.471193028,0
+FIXD.US,D,20181106,000000,45.121,45.1825,45.0933,45.13,40692.473911403,0
+FIXD.US,D,20181107,000000,45.0933,45.2786,45.0933,45.2192,37672.349071549,0
+FIXD.US,D,20181108,000000,45.1112,45.2609,45.0933,45.1667,74916.855532974,0
+FIXD.US,D,20181109,000000,45.1945,45.2975,45.121,45.2975,116234.9483554,0
+FIXD.US,D,20181112,000000,45.3251,45.3719,45.2044,45.2876,103316.92690542,0
+FIXD.US,D,20181113,000000,45.2975,45.3431,45.2975,45.2975,41176.824036071,0
+FIXD.US,D,20181114,000000,45.2876,45.4729,45.2876,45.3816,49982.914740186,0
+FIXD.US,D,20181115,000000,45.4164,45.4729,45.242,45.3174,47981.943287651,0
+FIXD.US,D,20181116,000000,45.3431,45.463,45.3431,45.4451,36762.174462277,0
+FIXD.US,D,20181119,000000,45.4065,45.5294,45.4065,45.5105,124749.41992196,0
+FIXD.US,D,20181120,000000,45.4254,45.5205,45.4065,45.4679,35367.649728338,0
+FIXD.US,D,20181121,000000,45.3856,45.453,45.3074,45.3856,49622.679334964,0
+FIXD.US,D,20181123,000000,45.4431,45.4818,45.4065,45.4343,15505.258365923,0
+FIXD.US,D,20181126,000000,45.4254,45.4431,45.3174,45.3956,30376.825318742,0
+FIXD.US,D,20181127,000000,45.3816,45.4818,45.3816,45.3906,44731.75213858,0
+FIXD.US,D,20181128,000000,45.3816,45.5105,45.3351,45.4818,130094.42536022,0
+FIXD.US,D,20181129,000000,45.5493,45.569,45.4254,45.463,70946.193573458,0
+FIXD.US,D,20181130,000000,45.5493,45.578,45.463,45.4818,39441.236089346,0
+FIXD.US,D,20181203,000000,45.5868,45.6058,45.4431,45.5105,123149.04638504,0
+FIXD.US,D,20181204,000000,45.5868,45.786,45.5868,45.7187,97013.311845418,0
+FIXD.US,D,20181206,000000,45.7374,45.8961,45.7286,45.8137,68804.962397324,0
+FIXD.US,D,20181207,000000,45.7672,45.9506,45.7374,45.9426,61013.988829491,0
+FIXD.US,D,20181210,000000,45.9605,46.0051,45.8961,45.8961,46122.24062148,0
+FIXD.US,D,20181211,000000,45.8663,45.9703,45.8663,45.9228,50273.524814986,0
+FIXD.US,D,20181212,000000,45.8812,45.9138,45.8217,45.8762,93130.438345998,0
+FIXD.US,D,20181213,000000,45.8564,45.9396,45.8307,45.8961,98464.344093901,0
+FIXD.US,D,20181214,000000,45.8663,45.9654,45.7959,45.8137,100949.6656711,0
+FIXD.US,D,20181217,000000,45.9605,45.9703,45.8862,45.9099,48124.221136773,0
+FIXD.US,D,20181218,000000,45.9228,46.0903,45.905,46.0715,56942.420594003,0
+FIXD.US,D,20181219,000000,46.0328,46.1666,45.9873,46.0715,57713.344542434,0
+FIXD.US,D,20181220,000000,46.1477,46.2677,46.0715,46.1091,52105.982786645,0
+FIXD.US,D,20181221,000000,46.1002,46.1666,46.0338,46.1379,182645.4048239,0
+FIXD.US,D,20181224,000000,46.222,46.222,46.119,46.128,48971.833854942,0
+FIXD.US,D,20181226,000000,46.1477,46.1855,46.0141,46.0141,70862.4413644,0
+FIXD.US,D,20181227,000000,46.1567,46.2132,46.0626,46.1002,955525.92594441,0
+FIXD.US,D,20181228,000000,46.1953,46.23,46.1428,46.23,149190.938088,0
+FIXD.US,D,20181231,000000,46.2132,46.2667,46.1379,46.23,56087.744436518,0
+FIXD.US,D,20190102,000000,46.2479,46.3688,46.222,46.3261,347012.64681816,0
+FIXD.US,D,20190103,000000,46.346,46.56,46.345,46.5006,150110.19426212,0
+FIXD.US,D,20190104,000000,46.4689,46.5055,46.3836,46.4501,94432.129306042,0
+FIXD.US,D,20190107,000000,46.5333,46.5333,46.3738,46.4034,74046.034371331,0
+FIXD.US,D,20190108,000000,46.4134,46.4282,46.3064,46.3658,175591.04707067,0
+FIXD.US,D,20190109,000000,46.4224,46.4401,46.336,46.4312,88380.779935976,0
+FIXD.US,D,20190110,000000,46.4312,46.4966,46.2805,46.3163,49347.205201559,0
+FIXD.US,D,20190111,000000,46.4312,46.4778,46.3559,46.4224,80775.473915933,0
+FIXD.US,D,20190114,000000,46.4689,46.5432,46.336,46.4501,61509.438644516,0
+FIXD.US,D,20190115,000000,46.4778,46.4847,46.3163,46.346,63338.869427897,0
+FIXD.US,D,20190116,000000,46.4134,46.4312,46.3163,46.3738,64963.460471052,0
+FIXD.US,D,20190117,000000,46.4312,46.4501,46.3064,46.4034,64953.369843456,0
+FIXD.US,D,20190118,000000,46.3261,46.4689,46.2479,46.346,198886.26994167,0
+FIXD.US,D,20190122,000000,46.3935,46.5055,46.346,46.3935,994009.56147477,0
+FIXD.US,D,20190123,000000,46.4501,46.4966,46.3945,46.4689,70613.20286275,0
+FIXD.US,D,20190124,000000,46.4689,46.5908,46.4501,46.4778,38172.844200372,0
+FIXD.US,D,20190125,000000,46.5016,46.5522,46.4312,46.5234,64980.614537968,0
+FIXD.US,D,20190128,000000,46.4966,46.5709,46.4034,46.4877,150941.66197613,0
+FIXD.US,D,20190129,000000,46.5522,46.5997,46.4966,46.5808,32452.467415494,0
+FIXD.US,D,20190130,000000,46.5432,46.7305,46.5234,46.6195,116491.25029638,0
+FIXD.US,D,20190131,000000,46.7028,46.8257,46.7028,46.7761,58522.612875732,0
+FIXD.US,D,20190201,000000,46.8257,46.8257,46.6533,46.6928,206150.51274892,0
+FIXD.US,D,20190204,000000,46.7028,46.7483,46.6353,46.7305,85883.349605658,0
+FIXD.US,D,20190205,000000,46.7583,46.7959,46.7216,46.786,98107.135876958,0
+FIXD.US,D,20190206,000000,46.8346,46.89,46.7117,46.7216,161767.8963252,0
+FIXD.US,D,20190207,000000,46.8346,46.9079,46.7483,46.8524,93779.265700501,0
+FIXD.US,D,20190208,000000,46.9337,46.9723,46.8524,46.9525,79815.855231435,0
+FIXD.US,D,20190211,000000,46.9337,46.9337,46.786,46.8316,60045.288580156,0
+FIXD.US,D,20190212,000000,46.8612,46.9167,46.7404,46.8702,339679.78774324,0
+FIXD.US,D,20190213,000000,46.7959,46.89,46.6928,46.7305,88108.33299085,0
+FIXD.US,D,20190214,000000,46.8612,46.9625,46.7959,46.898,65530.553742018,0
+FIXD.US,D,20190215,000000,46.8702,46.9247,46.8702,46.89,28817.823354968,0
+FIXD.US,D,20190219,000000,46.9723,47.0021,46.9167,46.9723,114992.79209818,0
+FIXD.US,D,20190220,000000,46.8702,46.9762,46.8702,46.9535,66134.982335092,0
+FIXD.US,D,20190221,000000,46.8058,46.9337,46.7761,46.7761,84861.169030057,0
+FIXD.US,D,20190222,000000,46.8435,46.9703,46.8435,46.9436,75811.894200848,0
+FIXD.US,D,20190225,000000,46.9079,46.9535,46.89,46.89,35126.483728764,0
+FIXD.US,D,20190226,000000,46.9436,47.012,46.9337,46.9921,77065.150148427,0
+FIXD.US,D,20190227,000000,46.9535,46.9911,46.8524,46.8524,106333.01549423,0
+FIXD.US,D,20190228,000000,46.89,46.9079,46.8008,46.8058,377145.27894905,0
+FIXD.US,D,20190301,000000,46.7672,46.8435,46.7206,46.7672,237428.4311121,0
+FIXD.US,D,20190304,000000,46.8435,46.8802,46.7394,46.8435,228211.65186478,0
+FIXD.US,D,20190305,000000,46.8058,46.8702,46.7394,46.8058,99202.978034019,0
+FIXD.US,D,20190306,000000,46.8157,46.9247,46.8157,46.8702,256675.29419108,0
+FIXD.US,D,20190307,000000,46.9535,47.0664,46.9535,47.0021,454971.26241831,0
+FIXD.US,D,20190308,000000,47.0209,47.0754,46.9921,47.0367,126919.91391813,0
+FIXD.US,D,20190311,000000,47.0209,47.0754,46.9921,47.0278,53968.712641096,0
+FIXD.US,D,20190312,000000,47.0754,47.1418,47.0476,47.1141,44176.767620732,0
+FIXD.US,D,20190313,000000,47.0941,47.1616,47.0843,47.0941,35200.145310224,0
+FIXD.US,D,20190314,000000,47.1319,47.1329,47.0566,47.0941,23393.101958689,0
+FIXD.US,D,20190315,000000,47.1418,47.1616,47.0941,47.1516,34520.037010169,0
+FIXD.US,D,20190318,000000,47.1219,47.2012,47.0843,47.0941,665269.0231097,0
+FIXD.US,D,20190319,000000,47.1141,47.1418,47.0853,47.0941,87791.487284296,0
+FIXD.US,D,20190320,000000,47.1319,47.324,47.0664,47.2111,45307.926974382,0
+FIXD.US,D,20190321,000000,47.3083,47.3528,47.2696,47.2696,76695.833178368,0
+FIXD.US,D,20190322,000000,47.4539,47.5204,47.4183,47.5005,214756.80902662,0
+FIXD.US,D,20190325,000000,47.5302,47.7106,47.4728,47.5599,66871.598149691,0
+FIXD.US,D,20190326,000000,47.5599,47.6729,47.5204,47.6601,105078.75048389,0
+FIXD.US,D,20190327,000000,47.7106,47.7848,47.6333,47.6641,188253.77564246,0
+FIXD.US,D,20190328,000000,47.7106,47.8206,47.6878,47.8048,131215.49408627,0
+FIXD.US,D,20190329,000000,47.7007,47.7711,47.6631,47.7284,87581.602230274,0
+FIXD.US,D,20190401,000000,47.6739,47.6978,47.4629,47.5599,537860.72281586,0
+FIXD.US,D,20190402,000000,47.5402,47.6373,47.5104,47.5699,91362.560390961,0
+FIXD.US,D,20190403,000000,47.5204,47.5599,47.4916,47.5204,72324.573303241,0
+FIXD.US,D,20190404,000000,47.5472,47.5599,47.4827,47.5501,77606.007787639,0
+FIXD.US,D,20190405,000000,47.5204,47.6085,47.5204,47.5897,39789.36274145,0
+FIXD.US,D,20190408,000000,47.5798,47.6551,47.5501,47.5798,86523.095395323,0
+FIXD.US,D,20190409,000000,47.6184,47.6789,47.6144,47.6333,46766.022662184,0
+FIXD.US,D,20190410,000000,47.6739,47.7284,47.6739,47.7206,55470.198027567,0
+FIXD.US,D,20190411,000000,47.6641,47.6739,47.5987,47.6373,85898.485547054,0
+FIXD.US,D,20190412,000000,47.5302,47.6184,47.4916,47.4916,69060.255275533,0
+FIXD.US,D,20190415,000000,47.4827,47.5699,47.4827,47.4916,41922.521415507,0
+FIXD.US,D,20190416,000000,47.4827,47.5302,47.3994,47.4519,35886.307986836,0
+FIXD.US,D,20190417,000000,47.4916,47.5204,47.4272,47.4678,56723.453975144,0
+FIXD.US,D,20190418,000000,47.4916,47.5987,47.4629,47.5302,48979.906357019,0
+FIXD.US,D,20190422,000000,47.5104,47.5599,47.4361,47.4916,110820.31758672,0
+FIXD.US,D,20190423,000000,47.5798,47.5798,47.4728,47.5402,47834.620124732,0
+FIXD.US,D,20190424,000000,47.6373,47.6739,47.6184,47.6512,92089.085577963,0
+FIXD.US,D,20190425,000000,47.6561,47.6948,47.6284,47.6561,135469.70268127,0
+FIXD.US,D,20190426,000000,47.7483,47.7858,47.6978,47.7771,36697.594445655,0
+FIXD.US,D,20190429,000000,47.7017,47.7294,47.6472,47.7017,45822.548981841,0
+FIXD.US,D,20190430,000000,47.6928,47.7571,47.6641,47.7116,98655.056955489,0
+FIXD.US,D,20190501,000000,47.8058,47.897,47.7483,47.7771,166890.90795633,0
+FIXD.US,D,20190502,000000,47.7383,47.7571,47.6284,47.6838,263985.95388528,0
+FIXD.US,D,20190503,000000,47.7116,47.7858,47.6532,47.7483,45400.760748277,0
+FIXD.US,D,20190506,000000,47.7858,47.8405,47.7571,47.7671,43684.344993987,0
+FIXD.US,D,20190507,000000,47.8771,47.9157,47.8415,47.897,94602.660912436,0
+FIXD.US,D,20190508,000000,47.8583,47.9257,47.7671,47.7771,125189.3712852,0
+FIXD.US,D,20190509,000000,47.8682,47.9642,47.8146,47.8146,31956.00853771,0
+FIXD.US,D,20190510,000000,47.8682,47.9632,47.8316,47.8583,55998.946913662,0
+FIXD.US,D,20190513,000000,47.992,48.0217,47.9257,47.9732,133020.70736341,0
+FIXD.US,D,20190514,000000,48.002,48.0217,47.9068,48.012,53746.718833958,0
+FIXD.US,D,20190515,000000,48.11,48.1486,48.0217,48.0605,36953.896386625,0
+FIXD.US,D,20190516,000000,48.0217,48.0605,47.992,48.0605,84430.299231655,0
+FIXD.US,D,20190517,000000,48.0605,48.1289,48.0177,48.0416,66194.517037916,0
+FIXD.US,D,20190520,000000,48.0802,48.1001,47.9832,48.0217,31016.571108406,0
+FIXD.US,D,20190521,000000,48.0217,48.0217,47.9257,47.988,50538.908320793,0
+FIXD.US,D,20190522,000000,48.0515,48.11,48.0177,48.0901,164148.2753754,0
+FIXD.US,D,20190523,000000,48.1387,48.2983,48.1387,48.2229,54993.920404976,0
+FIXD.US,D,20190524,000000,48.2517,48.2884,48.2051,48.2596,100009.21917904,0
+FIXD.US,D,20190528,000000,48.2884,48.3825,48.2606,48.2884,86321.282843378,0
+FIXD.US,D,20190529,000000,48.3825,48.4787,48.3181,48.3181,59416.642480848,0
+FIXD.US,D,20190530,000000,48.2884,48.5272,48.2884,48.5183,74745.314863821,0
+FIXD.US,D,20190531,000000,48.6392,48.6947,48.5549,48.6847,115724.36259898,0
+FIXD.US,D,20190603,000000,48.771,48.8771,48.6749,48.8276,95881.143429006,0
+FIXD.US,D,20190604,000000,48.7323,48.8176,48.6759,48.7808,164536.7645379,0
+FIXD.US,D,20190605,000000,48.7808,48.8473,48.7145,48.7145,637394.67343507,0
+FIXD.US,D,20190606,000000,48.7323,48.8374,48.6947,48.7512,76154.975539155,0
+FIXD.US,D,20190607,000000,48.8869,48.9326,48.8086,48.9068,60471.11306476,0
+FIXD.US,D,20190610,000000,48.771,48.8473,48.6669,48.6847,242719.95622409,0
+FIXD.US,D,20190611,000000,48.6749,48.7422,48.658,48.7224,71588.966551402,0
+FIXD.US,D,20190612,000000,48.7512,48.8276,48.7145,48.7808,88631.027500388,0
+FIXD.US,D,20190613,000000,48.7808,48.8771,48.7808,48.8701,307877.15674502,0
+FIXD.US,D,20190614,000000,48.8176,48.9068,48.776,48.8671,54229.050833105,0
+FIXD.US,D,20190617,000000,48.8968,48.8968,48.8166,48.8276,215110.99005527,0
+FIXD.US,D,20190618,000000,49.0277,49.0277,48.8968,48.9801,63820.192364285,0
+FIXD.US,D,20190619,000000,48.9068,49.1337,48.8771,49.1337,83349.593015989,0
+FIXD.US,D,20190620,000000,49.1991,49.2864,49.1803,49.1803,136913.67149043,0
+FIXD.US,D,20190621,000000,49.1238,49.1238,49.0375,49.0852,107879.90870489,0
+FIXD.US,D,20190624,000000,49.1436,49.2388,49.1238,49.1803,116043.22643106,0
+FIXD.US,D,20190625,000000,49.2289,49.2834,49.1139,49.1893,589360.25888391,0
+FIXD.US,D,20190626,000000,49.1704,49.1893,49.0375,49.094,370748.83011516,0
+FIXD.US,D,20190627,000000,49.1436,49.2388,49.1139,49.2189,79810.809917637,0
+FIXD.US,D,20190628,000000,49.1803,49.2972,49.0575,49.2388,493505.35108666,0
+FIXD.US,D,20190701,000000,49.2684,49.3161,49.1704,49.2486,290617.13823993,0
+FIXD.US,D,20190702,000000,49.3161,49.3647,49.2269,49.3259,241346.6218081,0
+FIXD.US,D,20190703,000000,49.3814,49.4478,49.3547,49.4013,148755.0229758,0
+FIXD.US,D,20190705,000000,49.1991,49.2684,49.104,49.1991,110975.71325172,0
+FIXD.US,D,20190708,000000,49.2486,49.2684,49.1803,49.1941,144647.12848097,0
+FIXD.US,D,20190709,000000,49.2586,49.2586,49.1337,49.1893,125190.38034796,0
+FIXD.US,D,20190710,000000,49.1803,49.2486,49.1525,49.2189,121862.49136639,0
+FIXD.US,D,20190711,000000,49.1525,49.1951,49.0177,49.0177,101018.28193876,0
+FIXD.US,D,20190712,000000,49.0277,49.094,49.0089,49.0852,199697.55640049,0
+FIXD.US,D,20190715,000000,49.104,49.1704,49.0673,49.1704,81060.029614176,0
+FIXD.US,D,20190716,000000,49.0575,49.0852,49.0089,49.0852,125095.52844854,0
+FIXD.US,D,20190717,000000,49.1139,49.2486,49.1139,49.2477,149338.26125092,0
+FIXD.US,D,20190718,000000,49.1704,49.3161,49.1337,49.2972,174707.10809316,0
+FIXD.US,D,20190719,000000,49.2388,49.2734,49.2011,49.2586,197012.44039686,0
+FIXD.US,D,20190722,000000,49.3259,49.3259,49.2586,49.2874,80783.546418011,0
+FIXD.US,D,20190723,000000,49.2684,49.2874,49.209,49.2586,186551.4867668,0
+FIXD.US,D,20190724,000000,49.3161,49.3409,49.2586,49.3259,117454.90523192,0
+FIXD.US,D,20190725,000000,49.2972,49.2972,49.1773,49.2684,172567.89504254,0
+FIXD.US,D,20190726,000000,49.2874,49.3062,49.213,49.2189,722500.03565298,0
+FIXD.US,D,20190729,000000,49.2784,49.2972,49.211,49.2586,404592.79507632,0
+FIXD.US,D,20190730,000000,49.2972,49.3259,49.2388,49.2972,193180.02003542,0
+FIXD.US,D,20190731,000000,49.2972,49.4112,49.2388,49.3547,141725.89179156,0
+FIXD.US,D,20190801,000000,49.43,49.7035,49.3814,49.6837,237193.31948909,0
+FIXD.US,D,20190802,000000,49.7234,49.7818,49.656,49.7818,157025.3013545,0
+FIXD.US,D,20190805,000000,49.877,49.9899,49.8482,49.9523,123231.78953134,0
+FIXD.US,D,20190806,000000,50.0286,50.0286,49.878,50.0286,139866.18912539,0
+FIXD.US,D,20190807,000000,50.2774,50.2774,49.9711,49.9711,330313.66720749,0
+FIXD.US,D,20190808,000000,49.9989,50.1148,49.8968,50.1049,334299.4651084,0
+FIXD.US,D,20190809,000000,50.0653,50.1624,49.986,49.9899,183671.62165054,0
+FIXD.US,D,20190812,000000,50.0851,50.2873,50.0851,50.2208,86544.285713277,0
+FIXD.US,D,20190813,000000,50.2298,50.2298,50.0751,50.0751,123068.32136426,0
+FIXD.US,D,20190814,000000,50.3249,50.3527,50.202,50.3349,135142.76634711,0
+FIXD.US,D,20190815,000000,50.3814,50.5956,50.3487,50.4766,122308.49710618,0
+FIXD.US,D,20190816,000000,50.3864,50.4766,50.307,50.4478,232868.4765009,0
+FIXD.US,D,20190819,000000,50.316,50.3784,50.2774,50.3349,116563.90281508,0
+FIXD.US,D,20190820,000000,50.4092,50.4864,50.4012,50.4864,85029.68251093,0
+FIXD.US,D,20190821,000000,50.3914,50.5142,50.2783,50.4092,401182.16294843,0
+FIXD.US,D,20190822,000000,50.3437,50.4369,50.2922,50.3349,337554.70157127,0
+FIXD.US,D,20190823,000000,50.3626,50.5568,50.3249,50.5122,139277.90553647,0
+FIXD.US,D,20190826,000000,50.5122,50.5707,50.4279,50.5212,102655.99079779,0
+FIXD.US,D,20190827,000000,50.5608,50.6578,50.5488,50.6291,85290.02070294,0
+FIXD.US,D,20190828,000000,50.7233,50.7332,50.6391,50.6391,342933.0060806,0
+FIXD.US,D,20190829,000000,50.6668,50.6866,50.5311,50.6193,409709.75233087,0
+FIXD.US,D,20190830,000000,50.5993,50.7143,50.5311,50.6481,292086.33361809,0
+FIXD.US,D,20190903,000000,50.6291,50.8245,50.6242,50.7055,302266.76780094,0
+FIXD.US,D,20190904,000000,50.7055,50.8195,50.6956,50.8195,114738.50828273,0
+FIXD.US,D,20190905,000000,50.7055,50.7055,50.4577,50.5707,121064.32272344,0
+FIXD.US,D,20190906,000000,50.5806,50.6481,50.5311,50.6481,137421.23005858,0
+FIXD.US,D,20190909,000000,50.4567,50.5311,50.3714,50.3714,340804.89272034,0
+FIXD.US,D,20190910,000000,50.3714,50.4012,50.1317,50.1713,71861.413496528,0
+FIXD.US,D,20190911,000000,50.1415,50.1813,50.1138,50.1415,205661.11731046,0
+FIXD.US,D,20190912,000000,50.2486,50.2684,50.0176,50.0643,99024.373925547,0
+FIXD.US,D,20190913,000000,49.9047,49.9701,49.7115,49.7462,140828.83499817,0
+FIXD.US,D,20190916,000000,49.8275,49.9563,49.8275,49.9236,88109.342053609,0
+FIXD.US,D,20190917,000000,49.8958,50.0355,49.8899,50.0276,249878.24744157,0
+FIXD.US,D,20190918,000000,50.0841,50.1813,49.9334,50.0276,124158.10914476,0
+FIXD.US,D,20190919,000000,50.1317,50.1317,49.9611,50.0355,736524.99895038,0
+FIXD.US,D,20190920,000000,50.1615,50.2873,50.0484,50.2873,204281.72851791,0
+FIXD.US,D,20190923,000000,50.2774,50.4122,50.207,50.307,217742.62573263,0
+FIXD.US,D,20190924,000000,50.2873,50.4677,50.2615,50.4279,138239.57995672,0
+FIXD.US,D,20190925,000000,50.4092,50.4478,50.1813,50.2585,124165.17258408,0
+FIXD.US,D,20190926,000000,50.2972,50.3437,50.1803,50.2863,150691.41441171,0
+FIXD.US,D,20190927,000000,50.307,50.3814,50.2873,50.3714,312927.51585744,0
+FIXD.US,D,20190930,000000,50.316,50.4279,50.316,50.4052,752041.35700667,0
+FIXD.US,D,20191001,000000,50.2486,50.5707,50.21,50.3714,653184.48749923,0
+FIXD.US,D,20191002,000000,50.4677,50.6578,50.4677,50.5707,415895.30704798,0
+FIXD.US,D,20191003,000000,50.5707,50.8302,50.4478,50.763,428089.83049925,0
+FIXD.US,D,20191004,000000,50.763,50.8392,50.6966,50.8302,335699.03515613,0
+FIXD.US,D,20191007,000000,50.7728,50.7728,50.6193,50.6193,212113.06459614,0
+FIXD.US,D,20191008,000000,50.763,50.8006,50.6391,50.7243,401346.64017827,0
+FIXD.US,D,20191009,000000,50.754,50.754,50.5906,50.6678,651399.45547728,0
+FIXD.US,D,20191010,000000,50.5122,50.5122,50.3714,50.3714,307611.7732392,0
+FIXD.US,D,20191011,000000,50.3349,50.3427,50.2288,50.3022,465785.38801427,0
+FIXD.US,D,20191014,000000,50.3349,50.4478,50.2585,50.3249,94994.177263208,0
+FIXD.US,D,20191015,000000,50.3437,50.4062,50.0831,50.2486,222799.03922162,0
+FIXD.US,D,20191016,000000,50.2873,50.3527,50.2388,50.2972,344944.06816073,0
+FIXD.US,D,20191017,000000,50.2774,50.4092,50.1605,50.2724,300495.86265763,0
+FIXD.US,D,20191018,000000,50.3249,50.3437,50.2388,50.307,146967.97282833,0
+FIXD.US,D,20191021,000000,50.2388,50.2674,50.1605,50.21,130977.35527498,0
+FIXD.US,D,20191022,000000,50.3349,50.3437,50.2,50.2288,631551.1909935,0
+FIXD.US,D,20191023,000000,50.316,50.3814,50.2585,50.2972,165146.23844477,0
+FIXD.US,D,20191024,000000,50.3626,50.4012,50.2883,50.3002,193310.18913144,0
+FIXD.US,D,20191025,000000,50.3626,50.3626,50.196,50.2486,343186.28083329,0
+FIXD.US,D,20191028,000000,50.1405,50.1505,50.0831,50.1505,254837.79090562,0
+FIXD.US,D,20191029,000000,50.1803,50.2,50.103,50.1505,253770.20250583,0
+FIXD.US,D,20191030,000000,50.2388,50.3249,50.201,50.2972,265433.95894549,0
+FIXD.US,D,20191031,000000,50.4289,50.5122,50.4012,50.4192,372198.85330087,0
+FIXD.US,D,20191101,000000,50.5053,50.5478,50.4092,50.5221,289539.45921254,0
+FIXD.US,D,20191104,000000,50.4687,50.4687,50.3527,50.3914,303246.56774064,0
+FIXD.US,D,20191105,000000,50.2774,50.3714,50.1703,50.2388,250911.52770753,0
+FIXD.US,D,20191106,000000,50.3437,50.3527,50.2774,50.311,630884.20050932,0
+FIXD.US,D,20191107,000000,50.1605,50.1901,49.987,50.1218,189251.73871181,0
+FIXD.US,D,20191108,000000,50.0831,50.1605,50.0107,50.0544,287805.88939134,0
+FIXD.US,D,20191111,000000,50.103,50.1505,50.0544,50.1307,160568.12070389,0
+FIXD.US,D,20191112,000000,50.103,50.1405,50.0266,50.1405,185067.15544725,0
+FIXD.US,D,20191113,000000,50.21,50.2972,50.1495,50.2198,553887.66662857,0
+FIXD.US,D,20191114,000000,50.3814,50.3814,50.2972,50.3665,339695.93274739,0
+FIXD.US,D,20191115,000000,50.316,50.3626,50.211,50.3527,163418.72300012,0
+FIXD.US,D,20191118,000000,50.4092,50.4389,50.3229,50.3814,138794.56447457,0
+FIXD.US,D,20191119,000000,50.3914,50.4587,50.3814,50.4012,385093.6663074,0
+FIXD.US,D,20191120,000000,50.4874,50.5419,50.4587,50.5419,185437.48148005,0
+FIXD.US,D,20191121,000000,50.4963,50.4963,50.4012,50.4587,193536.21918962,0
+FIXD.US,D,20191122,000000,50.4874,50.5321,50.4229,50.4647,196475.61900869,0
+FIXD.US,D,20191125,000000,50.4963,50.5221,50.4687,50.5122,204342.27228349,0
+FIXD.US,D,20191126,000000,50.5816,50.6203,50.5717,50.6103,216784.0161109,0
+FIXD.US,D,20191127,000000,50.5321,50.5816,50.5053,50.5221,198175.88975882,0
+FIXD.US,D,20191129,000000,50.5916,50.6003,50.4874,50.5518,91123.412516906,0
+FIXD.US,D,20191202,000000,50.3527,50.4389,50.3527,50.4012,197489.72708221,0
+FIXD.US,D,20191203,000000,50.5816,50.7253,50.5717,50.6886,397003.63406042,0
+FIXD.US,D,20191204,000000,50.5717,50.6203,50.4874,50.5518,187332.50134283,0
+FIXD.US,D,20191205,000000,50.4389,50.5122,50.4289,50.4716,222449.90350674,0
+FIXD.US,D,20191206,000000,50.4092,50.4776,50.3814,50.4389,135593.81740072,0
+FIXD.US,D,20191209,000000,50.5221,50.5321,50.4488,50.4587,153657.04986254,0
+FIXD.US,D,20191210,000000,50.4963,50.5321,50.4102,50.4289,167853.55382911,0
+FIXD.US,D,20191211,000000,50.5122,50.6003,50.4587,50.5717,191660.37151928,0
+FIXD.US,D,20191212,000000,50.5618,50.5618,50.2863,50.3814,190258.78334602,0
+FIXD.US,D,20191213,000000,50.3874,50.4162,50.2228,50.3972,170646.63954802,0
+FIXD.US,D,20191216,000000,50.3299,50.3972,50.203,50.3012,233196.42189781,0
+FIXD.US,D,20191217,000000,50.3774,50.3774,50.1238,50.1238,176074.38813258,0
+FIXD.US,D,20191218,000000,50.2328,50.2912,50.0564,50.193,404505.00661621,0
+FIXD.US,D,20191219,000000,50.1833,50.2615,50.1336,50.2328,137072.09434371,0
+FIXD.US,D,20191220,000000,50.2427,50.2615,50.1535,50.2615,298975.20507873,0
+FIXD.US,D,20191223,000000,50.2813,50.3012,50.1733,50.203,141305.11262076,0
+FIXD.US,D,20191224,000000,50.1148,50.2615,50.1148,50.2328,250789.4311136,0
+FIXD.US,D,20191226,000000,50.2615,50.31,50.193,50.2853,167573.0343819,0
+FIXD.US,D,20191227,000000,50.4259,50.4259,50.31,50.3824,117225.84798545,0
+FIXD.US,D,20191230,000000,50.3587,50.4259,50.2328,50.3012,626905.46604774,0
+FIXD.US,D,20191231,000000,50.3497,50.3497,50.2328,50.3497,417998.19383926,0
+FIXD.US,D,20200102,000000,50.4062,50.4844,50.3774,50.4259,822011.78689147,0
+FIXD.US,D,20200103,000000,50.4657,50.5993,50.4557,50.5993,290037.93621585,0
+FIXD.US,D,20200106,000000,50.7163,50.7163,50.4944,50.5498,284968.40491099,0
+FIXD.US,D,20200107,000000,50.6093,50.6093,50.4458,50.4874,375344.10192294,0
+FIXD.US,D,20200108,000000,50.5112,50.5301,50.3587,50.4062,296732.05856386,0
+FIXD.US,D,20200109,000000,50.3199,50.4657,50.2813,50.4458,321735.62468706,0
+FIXD.US,D,20200110,000000,50.4844,50.5598,50.4746,50.5351,246571.54877796,0
+FIXD.US,D,20200113,000000,50.5896,50.5896,50.4746,50.4844,261703.45392278,0
+FIXD.US,D,20200114,000000,50.5498,50.5896,50.4359,50.5498,176837.23957893,0
+FIXD.US,D,20200115,000000,50.6491,50.7302,50.5697,50.6678,287004.69356011,0
+FIXD.US,D,20200116,000000,50.6491,50.6491,50.5796,50.6261,660662.65161155,0
+FIXD.US,D,20200117,000000,50.5498,50.5936,50.4983,50.5697,200193.00621551,0
+FIXD.US,D,20200121,000000,50.6678,50.7352,50.65,50.7253,180676.72337968,0
+FIXD.US,D,20200122,000000,50.7253,50.7937,50.7075,50.77,257847.82511788,0
+FIXD.US,D,20200123,000000,50.8332,50.9126,50.7987,50.8332,321525.73963304,0
+FIXD.US,D,20200124,000000,50.9126,51.0009,50.7718,50.9621,435893.92188296,0
+FIXD.US,D,20200127,000000,51.0494,51.1375,50.9711,51.1276,278437.75073005,0
+FIXD.US,D,20200128,000000,51.0306,51.1276,50.981,51.0009,416993.16733056,0
+FIXD.US,D,20200129,000000,51.0593,51.196,50.9909,51.1663,274779.89822605,0
+FIXD.US,D,20200130,000000,51.2912,51.303,51.1564,51.196,144670.33692444,0
+FIXD.US,D,20200131,000000,51.2615,51.3497,51.2415,51.3497,290494.03258324,0
+FIXD.US,D,20200203,000000,51.2713,51.3497,51.1534,51.3298,447965.33967754,0
+FIXD.US,D,20200204,000000,51.2238,51.2238,51.0999,51.1465,145626.92842066,0
+FIXD.US,D,20200205,000000,51.0206,51.1079,50.981,51.0593,298323.35053594,0
+FIXD.US,D,20200206,000000,51.0494,51.1178,51.0306,51.0979,210253.36192996,0
+FIXD.US,D,20200207,000000,51.301,51.301,51.0791,51.2465,431083.71970735,0
+FIXD.US,D,20200210,000000,51.4259,51.4259,51.2288,51.3209,328899.97028111,0
+FIXD.US,D,20200211,000000,51.2515,51.2912,51.1812,51.2615,150787.27537388,0
+FIXD.US,D,20200212,000000,51.2515,51.2515,51.088,51.1861,554128.83262813,0
+FIXD.US,D,20200213,000000,51.1861,51.2515,51.1385,51.2,306340.35416195,0
+FIXD.US,D,20200214,000000,51.2515,51.3398,51.191,51.2238,144505.85969461,0
+FIXD.US,D,20200218,000000,51.3209,51.3674,51.2713,51.311,144040.68176237,0
+FIXD.US,D,20200219,000000,51.2813,51.3298,51.2713,51.301,166838.43669283,0
+FIXD.US,D,20200220,000000,51.3209,51.3893,51.2813,51.3645,453324.47199443,0
+FIXD.US,D,20200221,000000,51.4745,51.6043,51.4467,51.5042,321266.41050379,0
+FIXD.US,D,20200224,000000,51.7411,51.8194,51.6618,51.7113,280028.03363938,0
+FIXD.US,D,20200225,000000,51.6916,51.8422,51.6518,51.8095,156548.01466915,0
+FIXD.US,D,20200226,000000,51.6816,51.868,51.6122,51.6717,439683.96160848,0
+FIXD.US,D,20200227,000000,51.975,51.975,51.7014,51.8392,533718.52018719,0
+FIXD.US,D,20200228,000000,51.978,52.1959,51.8967,52.1574,1819413.8173645,0
+FIXD.US,D,20200302,000000,52.1959,52.3773,52.0731,52.0731,1191189.5062897,0
+FIXD.US,D,20200303,000000,52.1959,52.7876,52.1762,52.5696,652035.16501591,0
+FIXD.US,D,20200304,000000,52.4813,52.6182,52.3635,52.3733,622974.15753584,0
+FIXD.US,D,20200305,000000,52.6667,52.7162,52.4616,52.6567,447208.54260775,0
+FIXD.US,D,20200306,000000,53.0065,53.1245,52.7539,52.8916,527125.30411515,0
+FIXD.US,D,20200309,000000,53.4753,57.2799,52.1286,52.9501,1061555.213548,0
+FIXD.US,D,20200310,000000,52.7539,53.9927,52.186,52.186,655798.96910969,0
+FIXD.US,D,20200311,000000,52.5398,52.6617,51.7411,51.8292,311809.47431966,0
+FIXD.US,D,20200312,000000,51.9849,53.634,50.2495,50.4429,1205598.9224986,0
+FIXD.US,D,20200313,000000,50.0336,51.4745,49.1179,49.9266,799429.97139161,0
+FIXD.US,D,20200316,000000,49.3131,51.7213,48.7552,51.5042,813702.15506515,0
+FIXD.US,D,20200317,000000,50.8819,51.5042,50.3655,51.0979,717529.39249858,0
+FIXD.US,D,20200318,000000,50.7243,50.8035,48.2695,50.4824,783248.64097666,0
+FIXD.US,D,20200319,000000,48.8136,49.7897,48.4935,48.777,1368698.7816666,0
+FIXD.US,D,20200320,000000,47.8761,49.11,47.8761,48.444,1100394.0391698,0
+FIXD.US,D,20200323,000000,46.5828,50.0336,44.249,50.0336,666172.13427966,0
+FIXD.US,D,20200324,000000,48.8236,50.0336,48.8236,50.0336,612053.07128735,0
+FIXD.US,D,20200325,000000,50.4132,50.5389,49.5638,49.5638,601064.37783396,0
+FIXD.US,D,20200326,000000,50.0633,51.4844,49.7402,50.4924,669328.48259207,0
+FIXD.US,D,20200327,000000,51.1663,51.2615,50.4349,51.1276,2993537.0451989,0
+FIXD.US,D,20200330,000000,51.2148,51.6717,51.1861,51.3932,1360926.9802913,0
+FIXD.US,D,20200331,000000,51.5537,51.7996,51.2615,51.3982,1197385.1516345,0
+FIXD.US,D,20200401,000000,51.7797,51.7896,51.2912,51.524,696834.52435939,0
+FIXD.US,D,20200402,000000,51.4647,51.7213,51.196,51.7113,613585.83761937,0
+FIXD.US,D,20200403,000000,51.7698,51.8095,51.4259,51.7014,554055.17104667,0
+FIXD.US,D,20200406,000000,51.6321,51.7213,51.3497,51.7213,550425.57229996,0
+FIXD.US,D,20200407,000000,51.868,51.868,51.4547,51.8095,464120.43446073,0
+FIXD.US,D,20200408,000000,51.859,51.9353,51.7213,51.8739,687454.27694499,0
+FIXD.US,D,20200409,000000,51.8392,52.4417,51.8392,52.2455,697096.88067692,0
+FIXD.US,D,20200413,000000,52.3138,52.5299,52.083,52.4121,588545.94523681,0
+FIXD.US,D,20200414,000000,52.5497,52.6251,52.2357,52.2554,842581.53124845,0
+FIXD.US,D,20200415,000000,52.3922,52.6112,52.2554,52.5815,492005.8838257,0
+FIXD.US,D,20200416,000000,52.746,55.3782,52.3823,52.6865,829076.2352723,0
+FIXD.US,D,20200417,000000,52.7063,52.7826,52.4318,52.6567,737018.4306399,0
+FIXD.US,D,20200420,000000,52.6567,52.7261,52.4516,52.5398,678159.79986518,0
+FIXD.US,D,20200421,000000,52.628,52.6567,52.4516,52.5111,980216.6826121,0
+FIXD.US,D,20200422,000000,52.5992,52.5992,52.0533,52.521,523223.2584233,0
+FIXD.US,D,20200423,000000,52.6182,52.6667,52.4318,52.6478,283129.89256277,0
+FIXD.US,D,20200424,000000,52.4616,52.7162,52.4616,52.628,485900.04506663,0
+FIXD.US,D,20200427,000000,52.5795,52.746,52.3338,52.4318,371018.249872,0
+FIXD.US,D,20200428,000000,52.5894,52.9204,52.3823,52.5795,464793.47932146,0
+FIXD.US,D,20200429,000000,52.4813,52.8024,52.4813,52.5992,626447.35155483,0
+FIXD.US,D,20200430,000000,52.7162,52.8609,52.5299,52.6182,785545.2678178,0
+FIXD.US,D,20200501,000000,52.6766,52.8421,52.3635,52.6965,705837.38230166,0
+FIXD.US,D,20200504,000000,52.6667,52.7629,52.4417,52.7629,1028928.178275,0
+FIXD.US,D,20200505,000000,52.5992,52.7162,52.5497,52.638,468617.82718082,0
+FIXD.US,D,20200506,000000,52.5398,52.6231,52.4616,52.5944,531562.15306966,0
+FIXD.US,D,20200507,000000,52.5497,52.7361,52.5111,52.6468,386287.38755214,0
+FIXD.US,D,20200508,000000,52.5696,52.6766,52.3238,52.3238,591960.61361573,0
+FIXD.US,D,20200511,000000,52.521,52.5696,52.3436,52.4021,520815.63467859,0
+FIXD.US,D,20200512,000000,52.4616,52.5062,52.1187,52.4219,866552.82616847,0
+FIXD.US,D,20200513,000000,52.5111,52.5795,52.4626,52.5111,940371.82141886,0
+FIXD.US,D,20200514,000000,52.5795,52.6567,52.4714,52.5161,643944.49980844,0
+FIXD.US,D,20200515,000000,52.6667,52.6667,52.5398,52.6667,709376.16540001,0
+FIXD.US,D,20200518,000000,52.6182,52.7162,52.4516,52.5597,409765.25078266,0
+FIXD.US,D,20200519,000000,52.521,52.6865,52.4714,52.6182,582900.23909616,0
+FIXD.US,D,20200520,000000,52.6667,52.8719,52.6478,52.8024,3616307.3720573,0
+FIXD.US,D,20200521,000000,52.9016,52.9194,52.7162,52.7629,1227997.0885762,0
+FIXD.US,D,20200522,000000,52.8817,52.9105,52.7826,52.9105,375532.796659,0
+FIXD.US,D,20200526,000000,52.8619,53.0075,52.7539,52.7746,572179.95633684,0
+FIXD.US,D,20200527,000000,52.8817,52.9789,52.8024,52.9303,808174.50926738,0
+FIXD.US,D,20200528,000000,52.9501,52.96,52.8154,52.9353,536612.51218208,0
+FIXD.US,D,20200529,000000,52.97,53.0869,52.9016,53.077,672629.12687913,0
+FIXD.US,D,20200601,000000,53.0473,53.1068,52.9204,53.0175,548987.65786735,0
+FIXD.US,D,20200602,000000,53.0869,53.1543,53.0275,53.1255,885341.57475453,0
+FIXD.US,D,20200603,000000,53.0373,53.0571,52.852,52.9501,2500084.1653759,0
+FIXD.US,D,20200604,000000,53.0075,53.072,52.8619,52.9204,1314120.5951187,0
+FIXD.US,D,20200605,000000,52.96,53.0275,52.8381,52.9789,719561.64489666,0
+FIXD.US,D,20200608,000000,53.0175,53.1068,52.958,53.0869,556725.15110892,0
+FIXD.US,D,20200609,000000,53.2029,53.2613,53.1068,53.183,831590.81966954,0
+FIXD.US,D,20200610,000000,53.2414,53.4566,53.183,53.3486,501055.15865492,0
+FIXD.US,D,20200611,000000,53.3683,53.5457,53.3009,53.3208,797329.10272586,0
+FIXD.US,D,20200612,000000,53.3683,53.4278,53.2613,53.3396,824068.2567958,0
+FIXD.US,D,20200615,000000,53.3486,53.4466,53.3009,53.3882,674945.93497545,0
+FIXD.US,D,20200616,000000,53.2911,53.4466,53.2524,53.3486,887986.32824777,0
+FIXD.US,D,20200617,000000,53.3981,53.4566,53.2613,53.3486,599700.1249828,0
+FIXD.US,D,20200618,000000,53.4466,53.4466,53.3683,53.4368,315860.86129996,0
+FIXD.US,D,20200619,000000,53.4466,53.5161,53.3683,53.4368,380336.94445806,0
+FIXD.US,D,20200622,000000,53.4961,53.6052,53.3981,53.3981,407712.81712938,0
+FIXD.US,D,20200623,000000,53.3783,53.5121,53.3426,53.3733,684184.9136035,0
+FIXD.US,D,20200624,000000,53.4081,53.5457,53.3683,53.4763,631719.70447438,0
+FIXD.US,D,20200625,000000,53.4178,53.4863,53.3297,53.4466,486622.53400257,0
+FIXD.US,D,20200626,000000,53.4278,53.5258,53.3981,53.4664,506517.2153733,0
+FIXD.US,D,20200629,000000,53.5161,53.5358,53.4566,53.4566,307408.9516245,0
+FIXD.US,D,20200630,000000,53.5457,53.6052,53.4178,53.4863,747562.12741626,0
+FIXD.US,D,20200701,000000,53.4368,53.5656,53.4278,53.5358,558599.98971648,0
+FIXD.US,D,20200702,000000,53.5457,53.6448,53.5258,53.625,533053.54782854,0
+FIXD.US,D,20200706,000000,53.6151,53.6925,53.5556,53.6725,520426.13645334,0
+FIXD.US,D,20200707,000000,53.6448,53.739,53.5952,53.73,443707.0948315,0
+FIXD.US,D,20200708,000000,53.6925,53.7687,53.6448,53.727,534548.97883845,0
+FIXD.US,D,20200709,000000,53.6627,53.8757,53.6597,53.8281,528830.62017909,0
+FIXD.US,D,20200710,000000,53.8679,53.9352,53.7212,53.8281,480713.46248163,0
+FIXD.US,D,20200713,000000,53.7885,53.8856,53.7072,53.7885,370773.04762139,0
+FIXD.US,D,20200714,000000,53.8084,53.9649,53.7984,53.8956,392772.6339089,0
+FIXD.US,D,20200715,000000,53.9154,53.9848,53.8084,53.9451,697692.22770516,0
+FIXD.US,D,20200716,000000,53.9649,54.0541,53.956,53.9848,473134.39209334,0
+FIXD.US,D,20200717,000000,54.0343,54.0343,53.9491,54.0095,513770.3584902,0
+FIXD.US,D,20200720,000000,53.9946,54.064,53.9609,54.0244,429035.32230512,0
+FIXD.US,D,20200721,000000,54.064,54.0858,54.0244,54.0541,668970.26531236,0
+FIXD.US,D,20200722,000000,54.1393,54.1889,54.1018,54.1018,992135.73192995,0
+FIXD.US,D,20200723,000000,54.1889,54.2187,54.1493,54.2187,703205.74662429,0
+FIXD.US,D,20200724,000000,54.1691,54.2335,54.1295,54.2087,2001752.4671094,0
+FIXD.US,D,20200727,000000,54.1988,54.2484,54.0838,54.1393,426081.7956074,0
+FIXD.US,D,20200728,000000,54.1393,54.2384,54.1106,54.2286,410256.66434664,0
+FIXD.US,D,20200729,000000,54.2087,54.2959,54.1691,54.2286,381786.96764378,0
+FIXD.US,D,20200730,000000,54.3504,54.4486,54.3009,54.4386,974664.81930809,0
+FIXD.US,D,20200731,000000,54.3405,54.4882,54.3207,54.4683,1146130.817817,0
+FIXD.US,D,20200803,000000,54.4585,54.4931,54.3901,54.4287,665042.99305152,0
+FIXD.US,D,20200804,000000,54.5278,54.6061,54.4882,54.5764,801589.36569742,0
+FIXD.US,D,20200805,000000,54.5378,54.6259,54.4575,54.5378,532205.93511037,0
+FIXD.US,D,20200806,000000,54.5566,54.6359,54.5566,54.6061,525326.14521457,0
+FIXD.US,D,20200807,000000,54.6359,54.6755,54.5476,54.5863,618597.85234692,0
+FIXD.US,D,20200810,000000,54.6359,54.6556,54.5179,54.5378,820931.08067582,0
+FIXD.US,D,20200811,000000,54.4188,54.4188,54.2573,54.3307,1122434.9970304,0
+FIXD.US,D,20200812,000000,54.1839,54.3901,54.1443,54.1938,627173.87674182,0
+FIXD.US,D,20200813,000000,54.2236,54.3127,54.0492,54.069,827987.45655457,0
+FIXD.US,D,20200814,000000,54.1145,54.1889,54.0194,54.0194,970877.80677085,0
+FIXD.US,D,20200817,000000,54.0492,54.1314,54.0293,54.069,519535.13403651,0
+FIXD.US,D,20200818,000000,54.1641,54.2236,54.1343,54.1938,541297.59057549,0
+FIXD.US,D,20200819,000000,54.2236,54.3009,54.1343,54.1443,580804.41574421,0
+FIXD.US,D,20200820,000000,54.1938,54.2762,54.1938,54.2384,1053815.7021808,0
+FIXD.US,D,20200821,000000,54.1543,54.1938,54.0878,54.1443,447453.74485836,0
+FIXD.US,D,20200824,000000,54.2038,54.2038,54.0968,54.1245,572175.9200858,0
+FIXD.US,D,20200825,000000,54.0393,54.1056,53.9897,54.059,744567.22914539,0
+FIXD.US,D,20200826,000000,54.0095,54.0878,53.9599,54.0492,740179.82426611,0
+FIXD.US,D,20200827,000000,54.0968,54.1056,53.8331,53.8709,524141.50553465,0
+FIXD.US,D,20200828,000000,53.9599,53.9996,53.8806,53.9401,1082853.5012175,0
+FIXD.US,D,20200831,000000,53.9699,54.069,53.9302,54.0194,1421927.8513048,0
+FIXD.US,D,20200901,000000,54.0095,54.2137,54.0095,54.1839,881985.43201569,0
+FIXD.US,D,20200902,000000,54.1641,54.3207,54.1533,54.3009,725493.92486109,0
+FIXD.US,D,20200903,000000,54.2712,54.4,54.2038,54.2137,669619.09266687,0
+FIXD.US,D,20200904,000000,54.3009,54.3009,53.9996,54.0393,952516.9007949,0
+FIXD.US,D,20200908,000000,54.059,54.1343,54.0006,54.0284,712216.67706863,0
+FIXD.US,D,20200909,000000,54.1245,54.1245,53.9501,54.0393,899259.57739941,0
+FIXD.US,D,20200910,000000,54.0492,54.0968,53.9302,54.0968,1274168.7732729,0
+FIXD.US,D,20200911,000000,54.1443,54.1839,54.0878,54.1343,742041.54505781,0
+FIXD.US,D,20200914,000000,54.1641,54.2335,54.0968,54.1543,747892.09093868,0
+FIXD.US,D,20200915,000000,54.1056,54.1443,54.0838,54.0968,968211.86295965,0
+FIXD.US,D,20200916,000000,54.1543,54.2038,54.0789,54.1245,938120.60240192,0
+FIXD.US,D,20200917,000000,54.1938,54.1938,54.0878,54.1056,415857.97172587,0
+FIXD.US,D,20200918,000000,54.1343,54.1641,53.9897,54.0492,726932.84835645,0
+FIXD.US,D,20200921,000000,54.1056,54.1641,54.0393,54.069,969531.71704938,0
+FIXD.US,D,20200922,000000,54.0789,54.1056,54.059,54.0789,642343.11720876,0
+FIXD.US,D,20200923,000000,54.069,54.069,53.9699,53.9996,665852.26138481,0
+FIXD.US,D,20200924,000000,53.9104,53.9798,53.8529,53.9154,705386.33124806,0
+FIXD.US,D,20200925,000000,53.9599,53.9798,53.9104,53.9332,1632541.4486401,0
+FIXD.US,D,20200928,000000,54.0393,54.0393,53.9104,53.9501,1074175.5614838,0
+FIXD.US,D,20200929,000000,53.9501,54.0194,53.9302,53.9798,1618676.9263214,0
+FIXD.US,D,20200930,000000,53.9599,53.9798,53.744,53.8629,1301086.5314514,0
+FIXD.US,D,20201001,000000,53.9302,54.0293,53.8906,53.9996,1075161.4158001,0
+FIXD.US,D,20201002,000000,53.9996,54.0373,53.9104,53.9798,1424407.1185055,0
+FIXD.US,D,20201005,000000,53.9006,53.9204,53.8034,53.8331,914051.42839422,0
+FIXD.US,D,20201006,000000,53.8232,53.9104,53.7539,53.8806,1083855.5005379,0
+FIXD.US,D,20201007,000000,53.8529,53.8856,53.7935,53.8232,757765.77004258,0
+FIXD.US,D,20201008,000000,53.7736,53.8906,53.7736,53.8906,718347.74239671,0
+FIXD.US,D,20201009,000000,53.9204,53.9401,53.8034,53.8629,1051564.483164,0
+FIXD.US,D,20201012,000000,53.9302,53.9897,53.8996,53.9699,844741.93461703,0
+FIXD.US,D,20201013,000000,53.9302,54.0095,53.9302,53.9946,905621.71809947,0
+FIXD.US,D,20201014,000000,54.0293,54.0393,53.9798,53.9897,1019950.5469017,0
+FIXD.US,D,20201015,000000,54.0393,54.069,54.0045,54.0293,1441492.5691531,0
+FIXD.US,D,20201016,000000,54.0095,54.069,53.9699,53.9699,771889.62149045,0
+FIXD.US,D,20201019,000000,53.9401,53.9798,53.9104,53.9104,573851.97332972,0
+FIXD.US,D,20201020,000000,53.9204,53.9609,53.7539,53.8806,821432.58486739,0
+FIXD.US,D,20201021,000000,53.8529,53.8709,53.8084,53.8529,1010787.2479807,0
+FIXD.US,D,20201022,000000,53.8232,53.8351,53.734,53.7539,605236.85234542,0
+FIXD.US,D,20201023,000000,53.7736,53.843,53.731,53.843,750569.13444024,0
+FIXD.US,D,20201026,000000,53.9996,53.9996,53.8331,53.8906,838204.21699677,0
+FIXD.US,D,20201027,000000,53.9104,53.9996,53.8143,53.9798,699090.78869014,0
+FIXD.US,D,20201028,000000,53.9699,54.0878,53.8906,53.8956,904505.69468722,0
+FIXD.US,D,20201029,000000,53.9104,53.9451,53.7736,53.8232,962007.13605011,0
+FIXD.US,D,20201030,000000,53.8331,53.843,53.6935,53.7241,726387.9544662,0
+FIXD.US,D,20201102,000000,53.9006,53.9104,53.8232,53.843,1002570.4499283,0
+FIXD.US,D,20201103,000000,53.8134,53.8331,53.7637,53.8034,648488.30941548,0
+FIXD.US,D,20201104,000000,54.0492,54.1255,54.0095,54.1155,774224.59271645,0
+FIXD.US,D,20201105,000000,54.175,54.2167,54.1255,54.175,1024383.3596052,0
+FIXD.US,D,20201106,000000,54.0878,54.0878,54.0194,54.069,655628.43750329,0
+FIXD.US,D,20201109,000000,53.9204,53.9224,53.7647,53.9006,996641.19715214,0
+FIXD.US,D,20201110,000000,53.8351,53.9204,53.6467,53.8381,876404.30589165,0
+FIXD.US,D,20201111,000000,53.843,53.8906,53.8232,53.8906,417663.18500302,0
+FIXD.US,D,20201112,000000,54.0492,54.0789,53.9887,54.0789,1138127.9410696,0
+FIXD.US,D,20201113,000000,54.0878,54.0898,54.0293,54.0789,771658.54611848,0
+FIXD.US,D,20201116,000000,54.059,54.0958,54.0293,54.0393,752738.61937365,0
+FIXD.US,D,20201117,000000,54.0878,54.1453,54.069,54.1353,849476.45708566,0
+FIXD.US,D,20201118,000000,54.1849,54.1948,54.1255,54.175,998372.74884781,0
+FIXD.US,D,20201119,000000,54.2533,54.2722,54.1849,54.2444,1532782.4770254,0
+FIXD.US,D,20201120,000000,54.3317,54.3317,54.2533,54.3117,630124.37625126,0
+FIXD.US,D,20201123,000000,54.3117,54.3455,54.2344,54.2919,528121.249059,0
+FIXD.US,D,20201124,000000,54.2246,54.2246,53.9996,54.1066,728452.49687259,0
+FIXD.US,D,20201125,000000,54.1066,54.175,54.0878,54.0878,1478983.286928,0
+FIXD.US,D,20201127,000000,54.1453,54.2048,54.1453,54.1948,295392.02321894,0
+FIXD.US,D,20201130,000000,54.2722,54.2821,54.2048,54.2632,502102.56579951,0
+FIXD.US,D,20201201,000000,54.2444,54.2444,54.0968,54.1353,962201.88516274,0
+FIXD.US,D,20201202,000000,54.1948,54.1948,53.9897,54.059,809825.33594228,0
+FIXD.US,D,20201203,000000,54.1353,54.2048,54.1155,54.2048,820461.86649254,0
+FIXD.US,D,20201204,000000,54.1651,54.1651,54.059,54.0968,413201.10947952,0
+FIXD.US,D,20201207,000000,54.1553,54.1948,54.1255,54.1651,782664.39363879,0
+FIXD.US,D,20201208,000000,54.2246,54.2444,54.1651,54.175,451455.68776343,0
+FIXD.US,D,20201209,000000,54.1255,54.1651,54.0968,54.1353,920239.00123685,0
+FIXD.US,D,20201210,000000,54.2246,54.2246,54.1066,54.1651,421078.86244469,0
+FIXD.US,D,20201211,000000,54.2246,54.3019,54.2206,54.2821,457219.45424698,0
+FIXD.US,D,20201214,000000,54.3614,54.3614,54.1948,54.2632,567791.5423948,0
+FIXD.US,D,20201215,000000,54.2533,54.3217,54.2147,54.2722,593059.48296106,0
+FIXD.US,D,20201216,000000,54.1849,54.2821,54.1651,54.2444,664789.71829883,0
+FIXD.US,D,20201217,000000,54.3217,54.3514,54.2048,54.2533,473357.39496324,0
+FIXD.US,D,20201218,000000,54.2919,54.3117,54.175,54.2533,577635.95867868,0
+FIXD.US,D,20201221,000000,54.2533,54.2632,54.1849,54.2344,592371.30215894,0
+FIXD.US,D,20201222,000000,54.287,54.3117,54.2344,54.3019,534292.67689749,0
+FIXD.US,D,20201223,000000,54.2344,54.3217,54.175,54.2533,617553.47239061,0
+FIXD.US,D,20201224,000000,53.5972,53.627,53.5795,53.6171,290030.87277653,0
+FIXD.US,D,20201228,000000,53.5378,53.637,53.523,53.6072,684475.52367829,0
+FIXD.US,D,20201229,000000,53.6171,53.6755,53.6151,53.6657,515670.42366676,0
+FIXD.US,D,20201230,000000,53.6467,53.6955,53.5873,53.6467,799861.85025277,0
+FIXD.US,D,20201231,000000,53.6955,53.734,53.6657,53.6855,1304383.1394874,0
+FIXD.US,D,20210104,000000,53.6955,53.7539,53.6487,53.7152,1268073.0251414,0
+FIXD.US,D,20210105,000000,53.6667,53.6855,53.6072,53.6755,745294.76339516,0
+FIXD.US,D,20210106,000000,53.518,53.518,53.3416,53.4001,880468.81068783,0
+FIXD.US,D,20210107,000000,53.2732,53.3802,53.2732,53.3504,1063078.8983152,0
+FIXD.US,D,20210108,000000,53.3504,53.4188,53.2632,53.3317,1232858.7529526,0
+FIXD.US,D,20210111,000000,53.2534,53.2632,53.2237,53.2237,538715.39897335,0
+FIXD.US,D,20210112,000000,53.184,53.2434,53.1068,53.2237,615603.96313882,0
+FIXD.US,D,20210113,000000,53.2534,53.3703,53.2434,53.3604,885634.20295485,0
+FIXD.US,D,20210114,000000,53.3901,53.4288,53.2832,53.3227,1303831.1821578,0
+FIXD.US,D,20210115,000000,53.3504,53.4099,53.3158,53.3703,674425.25859144,0
+FIXD.US,D,20210119,000000,53.2929,53.4188,53.2832,53.3901,643064.59708197,0
+FIXD.US,D,20210120,000000,53.3901,53.4586,53.3029,53.4486,768385.14652592,0
+FIXD.US,D,20210121,000000,53.4001,53.4298,53.3604,53.3901,918088.68849587,0
+FIXD.US,D,20210122,000000,53.4001,53.4586,53.3802,53.4298,880621.17916455,0
+FIXD.US,D,20210125,000000,53.4783,53.5378,53.4753,53.4981,1019787.0787347,0
+FIXD.US,D,20210126,000000,53.5378,53.5378,53.4683,53.5278,923730.35838549,0
+FIXD.US,D,20210127,000000,53.5576,53.6072,53.4783,53.518,1198311.4712479,0
+FIXD.US,D,20210128,000000,53.5676,53.5873,53.4783,53.5378,871439.71711382,0
+FIXD.US,D,20210129,000000,53.4099,53.5081,53.3633,53.4486,799010.20128356,0
+FIXD.US,D,20210201,000000,53.4198,53.5278,53.4001,53.4486,1217789.4096989,0
+FIXD.US,D,20210202,000000,53.4683,53.4683,53.3901,53.4387,465767.2248846,0
+FIXD.US,D,20210203,000000,53.5081,53.5081,53.3703,53.4001,488190.61753119,0
+FIXD.US,D,20210204,000000,53.4001,53.4387,53.3138,53.4198,630493.69322132,0
+FIXD.US,D,20210205,000000,53.5477,53.5477,53.3604,53.3703,831896.56568574,0
+FIXD.US,D,20210208,000000,53.4198,53.4298,53.3317,53.4001,602608.24385633,0
+FIXD.US,D,20210209,000000,53.4298,53.4586,53.3683,53.4198,704325.80628759,0
+FIXD.US,D,20210210,000000,53.4586,53.4981,53.4208,53.4981,607611.17701905,0
+FIXD.US,D,20210211,000000,53.4001,53.4883,53.4001,53.4198,982148.0287342,0
+FIXD.US,D,20210212,000000,53.3317,53.3901,53.2732,53.2732,1266133.6065172,0
+FIXD.US,D,20210216,000000,53.2534,53.2534,53.0859,53.1156,865017.03264817,0
+FIXD.US,D,20210217,000000,52.9491,53.1702,52.9393,53.1058,828847.17802585,0
+FIXD.US,D,20210218,000000,53.0562,53.1255,53.0075,53.0859,787166.83167268,0
+FIXD.US,D,20210219,000000,53.0065,53.066,52.9393,52.9878,772075.28903824,0
+FIXD.US,D,20210222,000000,53.0265,53.0265,52.8014,52.8311,475942.61375365,0
+FIXD.US,D,20210223,000000,52.6935,52.7717,52.626,52.7331,1198280.1903024,0
+FIXD.US,D,20210224,000000,52.5062,52.6736,52.4863,52.6538,986857.32463384,0
+FIXD.US,D,20210225,000000,52.4913,52.5607,52.0879,52.2347,823966.34145706,0
+FIXD.US,D,20210226,000000,52.521,52.7182,52.3823,52.7083,1452572.0782549,0
+FIXD.US,D,20210301,000000,52.6786,52.7182,52.5408,52.6488,1020396.5526415,0
+FIXD.US,D,20210302,000000,52.5805,52.6885,52.5805,52.6885,837145.71016182,0
+FIXD.US,D,20210303,000000,52.5805,52.6687,52.4813,52.5408,717705.97848153,0
+FIXD.US,D,20210304,000000,52.5309,52.6241,52.2941,52.3733,1002069.9547994,0
+FIXD.US,D,20210305,000000,52.3922,52.3922,52.1949,52.2842,602832.255789,0
+FIXD.US,D,20210308,000000,52.2347,52.2465,52.1266,52.1266,773672.63538688,0
+FIXD.US,D,20210309,000000,52.2445,52.3625,52.2445,52.3238,773773.54166286,0
+FIXD.US,D,20210310,000000,52.3238,52.3922,52.2941,52.3922,1910034.716627,0
+FIXD.US,D,20210311,000000,52.5309,52.5309,52.304,52.3922,735592.62496041,0
+FIXD.US,D,20210312,000000,52.1652,52.2347,52.0602,52.1167,767039.05680446,0
+FIXD.US,D,20210315,000000,52.2544,52.2544,52.1167,52.1554,568550.35759012,0
+FIXD.US,D,20210316,000000,52.2347,52.2347,52.0701,52.1266,373290.6592069,0
+FIXD.US,D,20210317,000000,52.0205,52.1364,51.9552,52.0979,751554.98875649,0
+FIXD.US,D,20210318,000000,51.971,51.971,51.7639,51.9115,807615.48849849,0
+FIXD.US,D,20210319,000000,51.853,51.9313,51.8332,51.9016,451198.3767597,0
+FIXD.US,D,20210322,000000,51.9016,52.0205,51.9016,51.9908,465524.0407595,0
+FIXD.US,D,20210323,000000,52.0503,52.1514,52.0295,52.1364,518411.03812218,0
+FIXD.US,D,20210324,000000,52.2475,52.2475,52.1147,52.2049,510372.84417821,0
+FIXD.US,D,20210325,000000,52.1752,52.2049,52.0404,52.0879,390120.81697635,0
+FIXD.US,D,20210326,000000,51.9115,52.0849,51.9115,52.0106,367611.65399517,0
+FIXD.US,D,20210329,000000,51.971,52.0106,51.863,51.9115,460306.17722897,0
+FIXD.US,D,20210330,000000,51.9958,51.9958,51.858,51.966,1532507.0028921,0
+FIXD.US,D,20210331,000000,51.9958,52.1029,51.962,52.0255,2517932.4674699,0
+FIXD.US,D,20210401,000000,52.0929,52.1702,52.0156,52.1216,1587633.1105185,0
+FIXD.US,D,20210405,000000,52.19,52.19,52.0156,52.1216,1006354.4352773,0
+FIXD.US,D,20210406,000000,52.1504,52.2792,52.1424,52.2395,881680.69506226,0
+FIXD.US,D,20210407,000000,52.2395,52.3188,52.1999,52.2494,522907.4217795,0
+FIXD.US,D,20210408,000000,52.2792,52.3585,52.2494,52.3188,676269.82531621,0
+FIXD.US,D,20210409,000000,52.2099,52.3288,52.2099,52.2792,473944.6694894,0
+FIXD.US,D,20210412,000000,52.3486,52.3486,52.1999,52.2792,702242.09168875,0
+FIXD.US,D,20210413,000000,52.2395,52.4081,52.2297,52.3683,837112.41109075,0
+FIXD.US,D,20210414,000000,51.8967,52.3883,51.8967,52.3486,506162.02528189,0
+FIXD.US,D,20210415,000000,52.5765,52.645,52.4121,52.5667,574943.77923573,0
+FIXD.US,D,20210416,000000,52.4972,52.5667,52.4477,52.4972,440685.96092889,0
+FIXD.US,D,20210419,000000,52.5072,52.5072,52.4081,52.4378,618477.77387852,0
+FIXD.US,D,20210420,000000,52.4179,52.5369,52.4081,52.527,503463.79146238,0
+FIXD.US,D,20210421,000000,52.4596,52.6251,52.4596,52.5567,443223.7537696,0
+FIXD.US,D,20210422,000000,52.5765,52.6172,52.4873,52.5963,478242.26778308,0
+FIXD.US,D,20210423,000000,52.635,52.635,52.5171,52.5567,472160.64653021,0
+FIXD.US,D,20210426,000000,52.5765,52.6152,52.5171,52.5467,426003.08871214,0
+FIXD.US,D,20210427,000000,52.5072,52.5171,52.4081,52.4278,578523.93390724,0
+FIXD.US,D,20210428,000000,52.4081,52.4576,52.3585,52.4278,528769.06735075,0
+FIXD.US,D,20210429,000000,52.4179,52.4278,52.3089,52.3981,526967.89032464,0
+FIXD.US,D,20210430,000000,52.4477,52.5072,52.4081,52.4675,366634.88124376,0
+FIXD.US,D,20210503,000000,52.5667,52.5667,52.4378,52.4873,774094.42362044,0
+FIXD.US,D,20210504,000000,52.5567,52.6172,52.5072,52.5567,479007.13735494,0
+FIXD.US,D,20210505,000000,52.527,52.6062,52.4932,52.5765,724826.93437691,0
+FIXD.US,D,20210506,000000,52.6062,52.6746,52.5369,52.635,608574.83195459,0
+FIXD.US,D,20210507,000000,52.6152,52.7926,52.5963,52.6251,684987.11849747,0
+FIXD.US,D,20210510,000000,52.6547,52.6945,52.527,52.5765,642754.81481473,0
+FIXD.US,D,20210511,000000,52.4972,52.5339,52.4477,52.4873,751358.22151833,0
+FIXD.US,D,20210512,000000,52.4179,52.4378,52.2891,52.3089,920782.88606433,0
+FIXD.US,D,20210513,000000,52.3486,52.4081,52.3387,52.3585,643283.56370082,0
+FIXD.US,D,20210514,000000,52.4278,52.5072,52.4001,52.4576,380190.6303579,0
+FIXD.US,D,20210517,000000,52.4477,52.4833,52.4179,52.4576,605278.22391856,0
+FIXD.US,D,20210518,000000,52.4179,52.4626,52.3783,52.4179,353559.44600325,0
+FIXD.US,D,20210519,000000,52.4378,52.4972,52.3129,52.3783,306529.04889801,0
+FIXD.US,D,20210520,000000,52.4278,52.527,52.4081,52.5072,364875.07579081,0
+FIXD.US,D,20210521,000000,52.4576,52.4774,52.3991,52.4278,490550.81532619,0
+FIXD.US,D,20210524,000000,52.524,52.5567,52.4675,52.5072,447117.72695937,0
+FIXD.US,D,20210525,000000,52.5369,52.6746,52.5369,52.6746,477953.67583378,0
+FIXD.US,D,20210526,000000,52.6647,52.6945,52.6002,52.645,437519.52198888,0
+FIXD.US,D,20210527,000000,52.5865,52.635,52.5369,52.5963,329467.06355207,0
+FIXD.US,D,20210528,000000,52.5865,52.644,52.5577,52.5865,587303.78897959,0
+FIXD.US,D,20210601,000000,52.5567,52.5963,52.4873,52.5567,967067.58579013,0
+FIXD.US,D,20210602,000000,52.635,52.639,52.5865,52.6152,350862.2212465,0
+FIXD.US,D,20210603,000000,52.5865,52.5865,52.5171,52.527,335803.97768314,0
+FIXD.US,D,20210604,000000,52.5667,52.7142,52.5667,52.6845,370087.89400753,0
+FIXD.US,D,20210607,000000,52.6746,52.6845,52.64,52.6845,422676.20879332,0
+FIXD.US,D,20210608,000000,52.7727,52.8064,52.7142,52.7629,411529.09248665,0
+FIXD.US,D,20210609,000000,52.8916,52.9214,52.8224,52.852,959424.94444798,0
+FIXD.US,D,20210610,000000,52.852,52.971,52.7341,52.971,478621.67538072,0
+FIXD.US,D,20210611,000000,52.9511,52.9511,52.8916,52.9511,344831.05313163,0
+FIXD.US,D,20210614,000000,52.9491,52.971,52.8024,52.8421,351402.06982296,0
+FIXD.US,D,20210615,000000,52.8124,52.8124,52.7529,52.8124,487695.16771617,0
+FIXD.US,D,20210616,000000,52.852,52.8719,52.5765,52.6251,705171.40088023,0
+FIXD.US,D,20210617,000000,52.7044,52.9115,52.6746,52.8124,514272.87174455,0
+FIXD.US,D,20210618,000000,52.8124,52.961,52.744,52.961,772169.13187489,0
+FIXD.US,D,20210621,000000,52.8224,52.8709,52.7826,52.8421,341541.50853494,0
+FIXD.US,D,20210622,000000,52.744,52.8817,52.7142,52.8719,519108.30048915,0
+FIXD.US,D,20210623,000000,52.7727,52.8619,52.744,52.8321,474947.67787257,0
+FIXD.US,D,20210624,000000,52.8124,52.8321,52.7727,52.8224,406396.9992907,0
+FIXD.US,D,20210625,000000,52.7727,52.8124,52.6746,52.7241,301220.36971911,0
+FIXD.US,D,20210628,000000,52.4873,52.8224,52.4873,52.8224,406814.75127322,0
+FIXD.US,D,20210629,000000,52.7926,52.8619,52.7629,52.8224,697836.5236798,0
+FIXD.US,D,20210630,000000,52.9115,52.9511,52.8421,52.8837,1300517.4200548,0
+FIXD.US,D,20210701,000000,52.9214,52.9214,52.7926,52.8719,468808.54004242,0
+FIXD.US,D,20210702,000000,52.8421,52.9511,52.8421,52.9115,426784.10328818,0
+FIXD.US,D,20210706,000000,52.971,53.1275,52.8719,53.0879,267885.98145161,0
+FIXD.US,D,20210707,000000,53.1077,53.2068,53.078,53.1077,926470.9728409,0
+FIXD.US,D,20210708,000000,53.1573,53.2959,53.1573,53.2464,790934.67201749,0
+FIXD.US,D,20210709,000000,53.078,53.1473,53.0383,53.078,659958.32580526,0
+FIXD.US,D,20210712,000000,53.0978,53.1374,53.0285,53.0581,368740.7952233,0
+FIXD.US,D,20210713,000000,53.0483,53.1255,52.9214,52.9987,567546.34014419,0
+FIXD.US,D,20210714,000000,53.0185,53.1077,53.0185,53.078,356447.38362158,0
+FIXD.US,D,20210715,000000,53.3089,53.3089,53.078,53.1869,481506.58581078,0
+FIXD.US,D,20210716,000000,53.1374,53.2267,53.0185,53.1869,293094.38731505,0
+FIXD.US,D,20210719,000000,53.3544,53.4922,53.3544,53.4426,597887.84826634,0
+FIXD.US,D,20210720,000000,53.629,53.629,53.3842,53.4238,862259.26412584,0
+FIXD.US,D,20210721,000000,53.2662,53.3059,53.2167,53.2762,475331.12172126,0
+FIXD.US,D,20210722,000000,53.2662,53.3941,53.2464,53.3456,460899.50613168,0
+FIXD.US,D,20210723,000000,53.3842,53.3842,53.2662,53.3544,254961.90562506,0
+FIXD.US,D,20210726,000000,53.4526,53.4526,53.3158,53.3456,252315.13400631,0
+FIXD.US,D,20210727,000000,53.3456,53.4426,53.3357,53.4338,714213.61227012,0
+FIXD.US,D,20210728,000000,53.3941,53.4626,53.3257,53.4626,477148.44375153,0
+FIXD.US,D,20210729,000000,53.4041,53.4328,53.3158,53.4139,532007.1497467,0
+FIXD.US,D,20210730,000000,53.4626,53.4823,53.4238,53.4723,315647.94905765,0
+FIXD.US,D,20210802,000000,53.5021,53.6409,53.4526,53.5715,1009433.0857571,0
+FIXD.US,D,20210803,000000,53.7202,53.7202,53.5616,53.6012,381985.75300745,0
+FIXD.US,D,20210804,000000,53.631,53.6905,53.4723,53.6111,609169.16992006,0
+FIXD.US,D,20210805,000000,53.5517,53.5517,53.4368,53.4922,431317.82226762,0
+FIXD.US,D,20210806,000000,53.3456,53.3514,53.2762,53.2959,276198.64046622,0
+FIXD.US,D,20210809,000000,53.3158,53.3357,53.1969,53.2167,252280.82587248,0
+FIXD.US,D,20210810,000000,53.1374,53.2267,53.0879,53.1275,412581.54494504,0
+FIXD.US,D,20210811,000000,53.1275,53.1869,53.0581,53.177,408734.99770497,0
+FIXD.US,D,20210812,000000,53.1374,53.1672,53.0483,53.1672,285444.68253358,0
+FIXD.US,D,20210813,000000,53.2068,53.3357,53.1275,53.3257,382155.27555108,0
+FIXD.US,D,20210816,000000,53.3743,53.4338,53.3456,53.3743,401291.14172649,0
+FIXD.US,D,20210817,000000,53.3456,53.3743,53.2959,53.3257,331320.71184168,0
+FIXD.US,D,20210818,000000,53.2959,53.3376,53.2464,53.3357,413182.94634984,0
+FIXD.US,D,20210819,000000,53.3743,53.4426,53.3257,53.3544,410521.03878969,0
+FIXD.US,D,20210820,000000,53.3456,53.4238,53.3158,53.3544,446705.02029064,0
+FIXD.US,D,20210823,000000,53.177,53.3842,53.177,53.3743,281013.88795564,0
+FIXD.US,D,20210824,000000,53.5011,53.5011,53.2434,53.2762,588045.45010799,0
+FIXD.US,D,20210825,000000,53.2762,53.2862,53.1315,53.1672,344672.63027836,0
+FIXD.US,D,20210826,000000,53.1969,53.2564,53.1374,53.177,491124.97203647,0
+FIXD.US,D,20210827,000000,53.2167,53.3643,53.1573,53.3257,372198.85330087,0
+FIXD.US,D,20210830,000000,53.3217,53.3941,53.2862,53.3842,275416.61682745,0
+FIXD.US,D,20210831,000000,53.3842,53.4139,53.3158,53.3941,413762.14837393,0
+FIXD.US,D,20210901,000000,53.3643,53.4099,53.2959,53.3456,400645.34156027,0
+FIXD.US,D,20210902,000000,53.4041,53.4723,53.3544,53.4338,324901.05456431,0
+FIXD.US,D,20210903,000000,53.3357,53.3456,53.2959,53.3456,369193.86440243,0
+FIXD.US,D,20210907,000000,53.2762,53.2862,53.1969,53.2364,387799.97262898,0
+FIXD.US,D,20210908,000000,53.2662,53.3544,53.2564,53.3357,349903.61162477,0
+FIXD.US,D,20210909,000000,53.3357,53.4526,53.2862,53.4238,385869.63556963,0
+FIXD.US,D,20210910,000000,53.3456,53.4922,53.3158,53.3544,311573.35363388,0
+FIXD.US,D,20210913,000000,53.3743,53.4338,53.3743,53.4238,295632.18015575,0
+FIXD.US,D,20210914,000000,53.4526,53.5517,53.4238,53.5418,305622.9105398,0
+FIXD.US,D,20210915,000000,53.5418,53.5418,53.4426,53.5121,300149.75413105,0
+FIXD.US,D,20210916,000000,53.3842,53.4426,53.3357,53.4041,317338.12918018,0
+FIXD.US,D,20210917,000000,53.3357,53.3456,53.2862,53.3357,226763.64680457,0
+FIXD.US,D,20210920,000000,53.4426,53.5021,53.4041,53.4426,362814.56963544,0
+FIXD.US,D,20210921,000000,53.4338,53.5121,53.4139,53.4723,342335.64092684,0
+FIXD.US,D,20210922,000000,53.4338,53.5021,53.3941,53.4338,364897.27517152,0
+FIXD.US,D,20210923,000000,53.3257,53.3257,53.1374,53.177,718926.9444208,0
+FIXD.US,D,20210924,000000,53.078,53.1275,53.0085,53.0285,331577.01378266,0
+FIXD.US,D,20210927,000000,52.9402,53.0085,52.9393,52.9898,288972.36594158,0
+FIXD.US,D,20210928,000000,52.7916,52.8609,52.7341,52.8114,320101.95207908,0
+FIXD.US,D,20210929,000000,52.8311,52.8906,52.8014,52.8411,478020.27397593,0
+FIXD.US,D,20210930,000000,52.8411,52.8817,52.8114,52.8609,416937.66887878,0
+FIXD.US,D,20211001,000000,52.9898,53.0285,52.9105,52.97,1343694.2064807,0
+FIXD.US,D,20211004,000000,53.0185,53.0285,52.9303,53.0085,448198.43317504,0
+FIXD.US,D,20211005,000000,52.96,52.96,52.8579,52.8808,371201.89929427,0
+FIXD.US,D,20211006,000000,52.8331,52.8629,52.7916,52.8214,393115.71524721,0
+FIXD.US,D,20211007,000000,52.7866,52.8014,52.6052,52.644,1357394.2515695,0
+FIXD.US,D,20211008,000000,52.5457,52.6687,52.5457,52.5953,657820.12181741,0
+FIXD.US,D,20211011,000000,52.4071,52.5657,52.4071,52.5359,315671.15750113,0
+FIXD.US,D,20211012,000000,52.5062,52.644,52.5062,52.6241,530088.92144047,0
+FIXD.US,D,20211013,000000,52.6637,52.7717,52.6547,52.7717,418914.42282508,0
+FIXD.US,D,20211014,000000,52.7619,52.8709,52.7619,52.8511,570009.46234068,0
+FIXD.US,D,20211015,000000,52.743,52.7668,52.7034,52.7232,371578.27970365,0
+FIXD.US,D,20211018,000000,52.634,52.7232,52.2881,52.7132,288347.7560933,0
+FIXD.US,D,20211019,000000,52.6538,52.6538,52.5657,52.5953,416092.07428614,0
+FIXD.US,D,20211020,000000,52.5457,52.6142,52.526,52.5557,368498.62016097,0
+FIXD.US,D,20211021,000000,52.5161,52.5547,52.4268,52.4962,575889.2710416,0
+FIXD.US,D,20211022,000000,52.4962,52.5657,52.4666,52.5457,282813.04685622,0
+FIXD.US,D,20211025,000000,52.5359,52.6142,52.4576,52.5755,388431.64591656,0
+FIXD.US,D,20211026,000000,52.6142,52.6736,52.4566,52.6736,338951.24443072,0
+FIXD.US,D,20211027,000000,52.7816,52.8808,52.6935,52.8311,662923.9612561,0
+FIXD.US,D,20211028,000000,52.8311,52.8709,52.7529,52.8014,520722.8009047,0
+FIXD.US,D,20211029,000000,52.8014,52.8214,52.643,52.7717,332031.09202453,0
+FIXD.US,D,20211101,000000,52.634,52.7232,52.626,52.6935,1403787.9300732,0
+FIXD.US,D,20211102,000000,52.7132,52.8114,52.7132,52.7619,681376.69194318,0
+FIXD.US,D,20211103,000000,52.7619,52.7916,52.6241,52.6935,375326.94785602,0
+FIXD.US,D,20211104,000000,52.644,52.8511,52.644,52.8114,505304.32193611,0
+FIXD.US,D,20211105,000000,52.8709,53.073,52.8709,53.0295,591927.31454465,0
+FIXD.US,D,20211108,000000,53.0195,53.0195,52.9402,52.9501,506144.87121497,0
+FIXD.US,D,20211109,000000,53.0195,53.2632,53.0195,53.079,541687.08880074,0
+FIXD.US,D,20211110,000000,52.9997,53.0591,52.7132,52.7816,372685.22155107,0
+FIXD.US,D,20211111,000000,52.7331,52.8214,52.6052,52.6637,242074.15605787,0
+FIXD.US,D,20211112,000000,52.7232,52.7816,52.634,52.6587,296282.01657302,0
+FIXD.US,D,20211115,000000,52.8311,52.8311,52.4666,52.4764,398318.44283634,0
+FIXD.US,D,20211116,000000,52.5062,52.5657,52.4278,52.4566,528604.59012091,0
+FIXD.US,D,20211117,000000,52.4368,52.5755,52.3883,52.5755,386603.22419594,0
+FIXD.US,D,20211118,000000,52.5557,52.644,52.526,52.634,243599.85895057,0
+FIXD.US,D,20211119,000000,52.743,52.8114,52.6736,52.7132,304691.54561256,0
+FIXD.US,D,20211122,000000,52.5667,52.7132,52.4368,52.4566,302168.88871325,0
+FIXD.US,D,20211123,000000,52.3773,52.3773,52.2584,52.3178,327754.68404882,0
+FIXD.US,D,20211124,000000,52.2188,52.3575,52.1989,52.3377,326529.68185852,0
+FIXD.US,D,20211126,000000,52.4189,52.7232,52.4189,52.6835,149891.22764325,0
+FIXD.US,D,20211129,000000,52.526,52.6736,52.4368,52.6637,352808.70331002,0
+FIXD.US,D,20211130,000000,52.96,52.96,52.6786,52.8311,877799.83968835,0
+FIXD.US,D,20211201,000000,52.6935,52.8311,52.6241,52.8014,777188.21004176,0
+FIXD.US,D,20211202,000000,52.8014,52.8511,52.6637,52.7816,774072.22423973,0
+FIXD.US,D,20211203,000000,52.7232,53.0285,52.7034,52.9402,514507.98336756,0
+FIXD.US,D,20211206,000000,52.9402,52.96,52.7717,52.7916,402110.50068738,0
+FIXD.US,D,20211207,000000,52.6935,52.7956,52.6647,52.6835,412768.2215556,0
+FIXD.US,D,20211208,000000,52.634,52.6835,52.5161,52.5755,515824.810269,0
+FIXD.US,D,20211209,000000,52.6052,52.6994,52.5657,52.5953,253735.894372,0
+FIXD.US,D,20211210,000000,52.6736,52.7271,52.5875,52.5953,260588.4395733,0
+FIXD.US,D,20211213,000000,52.7132,52.8164,52.6736,52.7529,318627.71138711,0
+FIXD.US,D,20211214,000000,52.7034,52.7916,52.6152,52.7331,770337.68296599,0
+FIXD.US,D,20211215,000000,52.6538,52.8411,52.6538,52.743,508294.17489318,0
+FIXD.US,D,20211216,000000,52.7619,52.9075,52.7619,52.8609,565990.36536869,0
+FIXD.US,D,20211217,000000,52.8609,52.9908,52.8609,52.9402,402237.64259511,0
+FIXD.US,D,20211220,000000,52.9501,52.9749,52.8214,52.8214,327244.0982924,0
+FIXD.US,D,20211221,000000,52.4666,52.8014,52.4666,52.7717,683143.56083545,0
+FIXD.US,D,20211222,000000,52.8014,52.8461,52.7331,52.7717,601831.26553135,0
+FIXD.US,D,20211223,000000,52.7132,52.743,52.5953,52.6241,495336.79999556,0
+FIXD.US,D,20211227,000000,52.6241,52.6835,52.5359,52.6142,698994.92772797,0
+FIXD.US,D,20211228,000000,52.5657,52.8411,52.5657,52.6241,570133.57706013,0
+FIXD.US,D,20211229,000000,52.5161,52.634,52.4666,52.5161,1065595.5008379,0
+FIXD.US,D,20211230,000000,52.5953,52.6538,52.5062,52.6052,525782.24158195,0
+FIXD.US,D,20211231,000000,52.6241,52.7232,52.5359,52.5904,423524.83057426,0
+FIXD.US,D,20220103,000000,52.526,52.526,52.2683,52.2782,1034247.9571443,0
+FIXD.US,D,20220104,000000,52.2287,52.2485,52.1394,52.1989,553520.36778402,0
+FIXD.US,D,20220105,000000,52.2188,52.2802,52.0215,52.0315,578140.49005855,0
+FIXD.US,D,20220106,000000,51.9522,52.0315,51.9225,51.9819,662389.15799345,0
+FIXD.US,D,20220107,000000,51.9323,51.973,51.7649,51.8342,1346467.1109444,0
+FIXD.US,D,20220110,000000,51.7291,51.8342,51.6956,51.8144,885786.57143157,0
+FIXD.US,D,20220111,000000,51.7351,51.8927,51.7351,51.8828,692607.5604589,0
+FIXD.US,D,20220112,000000,51.9323,51.962,51.8441,51.8441,654969.51952119,0
+FIXD.US,D,20220113,000000,51.864,51.962,51.853,51.962,434414.63587721,0
+FIXD.US,D,20220114,000000,51.8739,51.9522,51.6856,51.6956,392390.19912297,0
+FIXD.US,D,20220118,000000,51.4972,51.6063,51.3497,51.3497,990183.1954899,0
+FIXD.US,D,20220119,000000,51.4774,51.5567,51.4279,51.4972,1011570.2806823,0
+FIXD.US,D,20220120,000000,51.6063,51.6063,51.4874,51.5072,824590.95130534,0
+FIXD.US,D,20220121,000000,51.7054,51.7748,51.646,51.6756,548302.5042535,0
+FIXD.US,D,20220124,000000,51.7946,51.7946,51.6558,51.6658,1335595.4687711,0
+FIXD.US,D,20220125,000000,51.6658,51.7926,51.5567,51.5766,837293.03332474,0
+FIXD.US,D,20220126,000000,51.6856,51.755,51.2703,51.3497,580354.37375337,0
+FIXD.US,D,20220127,000000,51.4477,51.5567,51.4477,51.527,643729.56944063,0
+FIXD.US,D,20220128,000000,51.4577,51.6162,51.3754,51.5369,909964.72421732,0
+FIXD.US,D,20220131,000000,51.527,51.6013,51.3893,51.527,727513.05944329,0
+FIXD.US,D,20220201,000000,51.5072,51.5567,51.3566,51.4972,1789185.3242714,0
+FIXD.US,D,20220202,000000,51.646,51.7451,51.5172,51.5567,928648.53027638,0
+FIXD.US,D,20220203,000000,51.3298,51.4774,51.3199,51.3793,513981.25260699,0
+FIXD.US,D,20220204,000000,51.2405,51.2405,51.0524,51.0524,562971.24959161,0
+FIXD.US,D,20220207,000000,51.1415,51.1415,51.0126,51.0919,510146.81412003,0
+FIXD.US,D,20220208,000000,50.9631,51.0514,50.9235,50.9334,471737.84923388,0
+FIXD.US,D,20220209,000000,50.9434,51.1069,50.9434,51.0028,747765.95809372,0
+FIXD.US,D,20220210,000000,50.8542,50.8542,50.4687,50.4687,693142.36372157,0
+FIXD.US,D,20220211,000000,50.6173,50.7947,50.4389,50.7352,511101.38749073,0
+FIXD.US,D,20220214,000000,50.5677,50.6271,50.4488,50.4983,796023.37551478,0
+FIXD.US,D,20220215,000000,50.4587,50.538,50.3992,50.4786,693099.98308566,0
+FIXD.US,D,20220216,000000,50.5776,50.5896,50.4122,50.538,387259.11498977,0
+FIXD.US,D,20220217,000000,50.6371,50.7451,50.5776,50.6173,498232.81011597,0
+FIXD.US,D,20220218,000000,50.5974,50.6956,50.5628,50.6371,273165.3978105,0
+FIXD.US,D,20220222,000000,50.5478,50.6073,50.4547,50.5429,514925.73535009,0
+FIXD.US,D,20220223,000000,50.4289,50.5281,50.3199,50.4884,3726519.2248,0
+FIXD.US,D,20220224,000000,50.5478,50.6658,50.4092,50.4786,1681735.2763022,0
+FIXD.US,D,20220225,000000,50.4488,50.538,50.4092,50.4983,743831.62239356,0
+FIXD.US,D,20220228,000000,50.7748,50.9235,50.7352,50.8937,534728.59200968,0
+FIXD.US,D,20220301,000000,51.0524,51.3398,51.0474,51.1019,566074.11757776,0
+FIXD.US,D,20220302,000000,50.9829,50.9829,50.5677,50.5677,442936.17088308,0
+FIXD.US,D,20220303,000000,50.6568,50.7847,50.5974,50.7153,604712.13971036,0
+FIXD.US,D,20220304,000000,50.9136,51.0226,50.8542,50.9334,311884.14496388,0
+FIXD.US,D,20220307,000000,50.7153,50.858,50.6073,50.6073,513698.71503427,0
+FIXD.US,D,20220308,000000,50.4687,50.5083,50.3002,50.3398,913187.6706719,0
+FIXD.US,D,20220309,000000,50.2505,50.3199,50.191,50.2505,762829.24697089,0
+FIXD.US,D,20220310,000000,50.0425,50.102,49.8948,49.9741,445144.00020136,0
+FIXD.US,D,20220311,000000,50.0039,50.0355,49.9047,49.9344,359264.68684673,0
+FIXD.US,D,20220314,000000,49.6372,49.6867,49.3498,49.3498,521131.47132239,0
+FIXD.US,D,20220315,000000,49.6471,49.6957,49.431,49.4885,447779.67212975,0
+FIXD.US,D,20220316,000000,49.4687,49.5757,49.2714,49.548,483848.6204761,0
+FIXD.US,D,20220317,000000,49.5678,49.6867,49.5371,49.5976,871901.86785777,0
+FIXD.US,D,20220318,000000,49.5777,49.7957,49.5777,49.6967,481859.75777669,0
+FIXD.US,D,20220321,000000,49.4983,49.5083,49.2516,49.2814,484898.04574622,0
+FIXD.US,D,20220322,000000,49.1525,49.1525,49.0435,49.0435,581124.28863905,0
+FIXD.US,D,20220323,000000,49.103,49.2417,49.0535,49.2319,901706.55459174,0
+FIXD.US,D,20220324,000000,49.093,49.1921,49.0395,49.1327,617241.67199787,0
+FIXD.US,D,20220325,000000,48.8949,48.9216,48.6432,48.6679,536999.99228182,0
+FIXD.US,D,20220328,000000,48.6382,48.7858,48.6362,48.7066,884787.59929945,0
+FIXD.US,D,20220329,000000,48.7462,48.9741,48.7462,48.9741,883130.71824797,0
+FIXD.US,D,20220330,000000,48.8553,49.0435,48.8453,49.0287,3388609.3331372,0
+FIXD.US,D,20220331,000000,49.0633,49.1387,49.0237,49.0633,573636.03389913,0
+FIXD.US,D,20220401,000000,48.7264,49.0535,48.7165,49.0039,679885.2971843,0
+FIXD.US,D,20220404,000000,48.9246,48.994,48.8256,48.9345,612791.70522748,0
+FIXD.US,D,20220405,000000,48.7165,48.8553,48.4895,48.4994,604218.70802085,0
+FIXD.US,D,20220406,000000,48.2219,48.433,48.1426,48.321,759366.14357951,0
+FIXD.US,D,20220407,000000,48.2517,48.3359,48.1348,48.1922,1706222.2022924,0
+FIXD.US,D,20220408,000000,48.0832,48.1426,47.9455,48.0139,637103.05429751,0
+FIXD.US,D,20220411,000000,47.8266,47.895,47.7076,47.7473,615338.57963302,0
+FIXD.US,D,20220412,000000,47.9455,48.0832,47.9078,47.9852,522579.47638261,0
+FIXD.US,D,20220413,000000,48.0436,48.1784,47.9752,47.9752,1213472.6392128,0
+FIXD.US,D,20220414,000000,47.9356,47.9555,47.6383,47.6482,789751.04140033,0
+FIXD.US,D,20220418,000000,47.5194,47.6848,47.5144,47.5987,505277.07724161,0
+FIXD.US,D,20220419,000000,47.3023,47.4203,47.1536,47.1636,599204.67516778,0
+FIXD.US,D,20220420,000000,47.4103,47.6482,47.3023,47.6482,587886.01819195,0
+FIXD.US,D,20220421,000000,47.3905,47.44,47.0833,47.1924,907948.6168234,0
+FIXD.US,D,20220422,000000,47.0734,47.2121,47.014,47.0337,723677.61189358,0
+FIXD.US,D,20220425,000000,47.3013,47.4797,47.3013,47.341,1765215.0384142,0
+FIXD.US,D,20220426,000000,47.5392,47.6284,47.4698,47.5788,2357341.1383224,0
+FIXD.US,D,20220427,000000,47.5689,47.6482,47.483,47.5392,822844.26366825,0
+FIXD.US,D,20220428,000000,47.5094,47.5094,47.341,47.4103,599318.69925964,0
+FIXD.US,D,20220429,000000,47.222,47.3708,47.1279,47.1427,355482.71962329,0
+FIXD.US,D,20220502,000000,46.9941,47.014,46.8504,46.9247,948127.47779011,0
+FIXD.US,D,20220503,000000,47.0734,47.1626,46.8652,46.8652,1393825.4534466,0
+FIXD.US,D,20220504,000000,46.8652,47.1422,46.7182,47.1031,623650.22958486,0
+FIXD.US,D,20220505,000000,46.8058,46.89,46.4986,46.7068,1330101.1220445,0
+FIXD.US,D,20220506,000000,46.4589,46.6968,46.4491,46.4788,924596.13423333,0
+FIXD.US,D,20220509,000000,46.4391,46.6968,46.4221,46.6076,696942.49407468,0
+FIXD.US,D,20220510,000000,46.8257,46.956,46.7166,46.7563,3873308.5935198,0
+FIXD.US,D,20220511,000000,46.5977,46.9727,46.5977,46.9445,949973.05357763,0
+FIXD.US,D,20220512,000000,47.014,47.1391,46.9941,47.014,629209.15632819,0
+FIXD.US,D,20220513,000000,46.8852,46.9642,46.8157,46.8355,630908.41801556,0
+FIXD.US,D,20220516,000000,46.9247,47.0605,46.9148,46.9742,723620.09531628,0
+FIXD.US,D,20220517,000000,46.6968,46.7811,46.6473,46.6473,544437.79388375,0
+FIXD.US,D,20220518,000000,46.5482,46.83,46.5482,46.7364,476530.89734258,0
+FIXD.US,D,20220519,000000,47.0337,47.0337,46.8059,46.8157,551832.20578701,0
+FIXD.US,D,20220520,000000,46.9148,47.083,46.8653,47.0536,516994.31400753,0
+FIXD.US,D,20220523,000000,46.9148,47.014,46.8455,46.8752,396260.96386926,0
+FIXD.US,D,20220524,000000,46.9744,47.2425,46.947,47.1829,467375.95805702,0
+FIXD.US,D,20220525,000000,47.2127,47.3307,47.1214,47.302,852579.86435425,0
+FIXD.US,D,20220526,000000,47.2921,47.3843,47.1968,47.302,483900.62751551,0
+FIXD.US,D,20220527,000000,47.4013,47.5003,47.3914,47.441,281166.18303867,0
+FIXD.US,D,20220531,000000,47.1829,47.1851,47.034,47.1631,331526.93652795,0
+FIXD.US,D,20220601,000000,47.2326,47.2425,46.905,46.9744,778049.61596632,0
+FIXD.US,D,20220602,000000,47.0539,47.1333,46.942,47.1333,407010.14378612,0
+FIXD.US,D,20220603,000000,46.8652,47.0042,46.8652,46.9546,285606.60872588,0
+FIXD.US,D,20220606,000000,46.8752,46.9546,46.6469,46.6865,242637.83429575,0
+FIXD.US,D,20220607,000000,46.7163,46.8851,46.7163,46.7858,433337.39545021,0
+FIXD.US,D,20220608,000000,46.7263,46.7759,46.6469,46.6469,315338.72400674,0
+FIXD.US,D,20220609,000000,46.5476,46.6699,46.5476,46.6469,417487.65457848,0
+FIXD.US,D,20220610,000000,46.3788,46.4212,46.1406,46.2399,368618.79547276,0
+FIXD.US,D,20220613,000000,45.5846,45.7931,45.0685,45.2273,6781180.7764111,0
+FIXD.US,D,20220614,000000,45.3365,45.4088,44.8799,44.9097,1078164.1672392,0
+FIXD.US,D,20220615,000000,45.2769,45.5152,45.0884,45.4755,592258.90108542,0
+FIXD.US,D,20220616,000000,45.0685,45.4656,45.0438,45.4457,1858185.1790926,0
+FIXD.US,D,20220617,000000,45.5549,45.6343,45.3465,45.5052,710487.2497196,0
+FIXD.US,D,20220621,000000,45.3762,45.4953,45.3216,45.3265,752573.58020645,0
+FIXD.US,D,20220622,000000,45.7336,45.8527,45.7097,45.7336,410453.28693469,0
+FIXD.US,D,20220623,000000,45.9321,46.1803,45.8626,45.9619,312111.1550635,0
+FIXD.US,D,20220624,000000,45.8527,45.9915,45.7931,45.7931,225590.34702156,0
+FIXD.US,D,20220627,000000,45.6144,45.7733,45.6144,45.7038,271476.42471623,0
+FIXD.US,D,20220628,000000,45.6244,45.6838,45.53,45.6542,437786.88734231,0
+FIXD.US,D,20220629,000000,45.5846,45.813,45.5549,45.813,267278.77184903,0
+FIXD.US,D,20220630,000000,45.9818,46.1406,45.9718,46.0314,278261.9754034,0
+FIXD.US,D,20220701,000000,46.359,46.5972,46.3391,46.3987,392840.6728886,0
+FIXD.US,D,20220705,000000,46.498,46.627,46.4857,46.498,451243.15012129,0
+FIXD.US,D,20220706,000000,46.5674,46.6368,46.1803,46.2001,430938.88057696,0
+FIXD.US,D,20220707,000000,46.2101,46.2895,45.9718,45.9718,1209813.5211889,0
+FIXD.US,D,20220708,000000,46.0116,46.0214,45.8725,45.9818,334785.73351028,0
+FIXD.US,D,20220711,000000,46.0612,46.2399,46.0456,46.0612,277933.57731492,0
+FIXD.US,D,20220712,000000,46.2399,46.3987,46.1009,46.2597,522704.99182972,0
+FIXD.US,D,20220713,000000,45.9222,46.3193,45.8528,46.2697,299171.66596362,0
+FIXD.US,D,20220714,000000,45.9023,46.1703,45.8427,45.9818,353351.30642663,0
+FIXD.US,D,20220715,000000,46.1108,46.3739,46.1108,46.2299,493543.04010126,0
+FIXD.US,D,20220718,000000,46.1406,46.1804,46.0512,46.1207,616755.78671646,0
+FIXD.US,D,20220719,000000,46.1406,46.2132,46.0475,46.1058,239307.51503035,0
+FIXD.US,D,20220720,000000,46.2101,46.2697,46.0117,46.0512,397122.94366816,0
+FIXD.US,D,20220721,000000,46.0612,46.359,46.0612,46.3193,316683.54439975,0
+FIXD.US,D,20220722,000000,46.6369,46.8554,46.6369,46.7163,873809.89415415,0
+FIXD.US,D,20220725,000000,46.5674,46.6667,46.5674,46.6171,306088.17294374,0
+FIXD.US,D,20220726,000000,46.7958,46.9644,46.5873,46.5972,228762.51137932,0
+FIXD.US,D,20220727,000000,46.6965,46.8949,46.6723,46.7362,295954.17058138,0
+FIXD.US,D,20220728,000000,47.1035,47.1531,46.9844,47.0935,401187.62553021,0
+FIXD.US,D,20220729,000000,47.0539,47.302,47.044,47.1929,254335.25332477,0
+FIXD.US,D,20220801,000000,47.1929,47.3814,47.1631,47.3616,1048868.2371495,0
+FIXD.US,D,20220802,000000,47.3218,47.4013,46.8354,46.8852,348680.19619261,0
+FIXD.US,D,20220803,000000,46.8156,47.1233,46.6767,47.0837,263373.25225073,0
+FIXD.US,D,20220804,000000,47.1829,47.2028,47.0754,47.1929,292862.59471158,0
+FIXD.US,D,20220805,000000,46.7461,46.7561,46.6171,46.7163,326364.23651729,0
+FIXD.US,D,20220808,000000,46.8156,46.9744,46.8156,46.9248,249952.24693523,0
+FIXD.US,D,20220809,000000,46.6965,46.7916,46.6965,46.7263,575946.78376396,0
+FIXD.US,D,20220810,000000,46.9645,47.1531,46.8652,46.895,356987.86194632,0
+FIXD.US,D,20220811,000000,46.9744,47.1034,46.6369,46.6881,311086.67391016,0
+FIXD.US,D,20220812,000000,46.8354,46.9348,46.7561,46.9248,290789.45585852,0
+FIXD.US,D,20220815,000000,46.9546,47.0638,46.9248,47.0142,1896132.283366,0
+FIXD.US,D,20220816,000000,46.9645,47.0539,46.8357,47.0539,410050.34449484,0
+FIXD.US,D,20220817,000000,46.6965,46.8612,46.6767,46.7759,772488.00294022,0
+FIXD.US,D,20220818,000000,46.7759,46.895,46.7561,46.7858,410326.36006614,0
+FIXD.US,D,20220819,000000,46.5278,46.6469,46.4181,46.498,242348.72309516,0
+FIXD.US,D,20220822,000000,46.4582,46.4582,46.2497,46.3788,315931.04939333,0
+FIXD.US,D,20220823,000000,46.1497,46.4909,46.1497,46.2693,532935.6796875,0
+FIXD.US,D,20220824,000000,46.09,46.1099,46.0003,46.0501,294823.171875,0
+FIXD.US,D,20220825,000000,46.1298,46.3988,46.07,46.3888,333163.35546875,0
+FIXD.US,D,20220826,000000,46.2294,46.3689,46.1946,46.339,383602.6171875,0
+FIXD.US,D,20220829,000000,46.1298,46.1796,46.0402,46.0501,427465.2890625,0
+FIXD.US,D,20220830,000000,46.0202,46.1582,45.9107,46.0202,466085.5625,0
+FIXD.US,D,20220831,000000,46.0501,46.08,45.821,45.8509,210250.09375,0
+FIXD.US,D,20220901,000000,45.6218,45.7104,45.4923,45.5919,432793.01953125,0
+FIXD.US,D,20220902,000000,45.7812,45.8143,45.6915,45.7659,260061.9140625,0
+FIXD.US,D,20220906,000000,45.5521,45.5521,45.2931,45.303,544099.1171875,0
+FIXD.US,D,20220907,000000,45.4126,45.6517,45.4126,45.6268,1505534.109375,0
+FIXD.US,D,20220908,000000,45.5122,45.6148,45.4226,45.4226,207211.26953125,0
+FIXD.US,D,20220909,000000,45.5122,45.572,45.4026,45.4425,259337.09375,0
+FIXD.US,D,20220912,000000,45.5321,45.6416,45.3329,45.3827,267809.05859375,0
+FIXD.US,D,20220913,000000,45.064,45.1735,45.0242,45.1038,581789.7734375,0
+FIXD.US,D,20220914,000000,45.0839,45.3628,45.044,45.2532,5544425.640625,0
+FIXD.US,D,20220915,000000,45.1835,45.1835,45.0839,45.1138,516491.6953125,0
+FIXD.US,D,20220916,000000,44.9843,45.1237,44.9644,45.064,470715.578125,0
+FIXD.US,D,20220919,000000,44.9345,45.044,44.8747,44.9245,949138.14453125,0
+FIXD.US,D,20220920,000000,44.6456,44.803,44.6058,44.6954,828499.734375,0
+FIXD.US,D,20220921,000000,44.8149,44.9146,44.546,44.8548,226945.0546875,0
+FIXD.US,D,20220922,000000,44.536,44.6954,44.2372,44.2372,746976.5234375,0
+FIXD.US,D,20220923,000000,44.0679,44.1177,43.7631,43.8487,562364.1875,0
+FIXD.US,D,20220926,000000,43.6794,43.7417,43.2112,43.2909,606433.6640625,0
+FIXD.US,D,20220927,000000,43.2311,43.2809,42.9721,43.0419,690191.5703125,0
+FIXD.US,D,20220928,000000,43.52,43.8188,43.4304,43.7491,600288.75390625,0
+FIXD.US,D,20220929,000000,43.4005,43.6395,43.3905,43.4802,969210.24609375,0
+FIXD.US,D,20220930,000000,43.5897,43.7192,43.3307,43.3706,626372.24609375,0
+FIXD.US,D,20221003,000000,43.769,44.0479,43.6693,43.6893,3724014.328125,0
+FIXD.US,D,20221004,000000,43.8886,44.0778,43.8487,43.9085,1249155.5273438,0
+FIXD.US,D,20221005,000000,43.6296,43.6794,43.4702,43.6395,883423.4453125,0
+FIXD.US,D,20221006,000000,43.6495,43.6686,43.4403,43.4602,426240.5234375,0
+FIXD.US,D,20221007,000000,43.271,43.3208,43.1415,43.1913,781959.64453125,0
+FIXD.US,D,20221010,000000,43.271,43.2809,42.9821,43.1415,633155.640625,0
+FIXD.US,D,20221011,000000,43.0917,43.1714,42.9721,42.9821,519409.046875,0
+FIXD.US,D,20221012,000000,42.9124,43.0319,42.8825,42.9821,549142.7421875,0
+FIXD.US,D,20221013,000000,42.494,42.9066,42.3844,42.7729,829793.76953125,0
+FIXD.US,D,20221014,000000,42.9821,42.9821,42.484,42.5264,505770.98046875,0
+FIXD.US,D,20221017,000000,42.8327,42.8725,42.5737,42.6235,395055.1796875,0
+FIXD.US,D,20221018,000000,42.743,42.8226,42.5538,42.6733,306793.75,0
+FIXD.US,D,20221019,000000,42.5837,42.5837,42.3147,42.3247,571326.05859375,0
+FIXD.US,D,20221020,000000,42.245,42.3546,42.0059,42.0358,544738.60546875,0
+FIXD.US,D,20221021,000000,41.7071,42.0258,41.6848,41.9461,342453.50390625,0
+FIXD.US,D,20221024,000000,41.8864,42.0557,41.8227,41.9561,849459.2890625,0
+FIXD.US,D,20221025,000000,42.2549,42.4342,42.2549,42.3546,425613.08203125,0
+FIXD.US,D,20221026,000000,42.3844,42.6185,42.3546,42.5139,610302.71875,0
+FIXD.US,D,20221027,000000,42.6534,42.8526,42.5737,42.8227,459444.72265625,0
+FIXD.US,D,20221028,000000,42.494,42.7032,42.494,42.5737,512067.48046875,0
+FIXD.US,D,20221031,000000,42.5139,42.5339,42.3147,42.5239,1453487.59375,0
+FIXD.US,D,20221101,000000,42.8825,42.8825,42.5936,42.7032,784716.37109375,0
+FIXD.US,D,20221102,000000,42.7231,42.9273,42.4688,42.5139,444010.66796875,0
+FIXD.US,D,20221103,000000,42.2749,42.444,42.1055,42.3147,556637.90625,0
+FIXD.US,D,20221104,000000,42.4342,42.4741,42.2597,42.3346,721815.62109375,0
+FIXD.US,D,20221107,000000,42.3047,42.3546,42.0956,42.1055,1120629.4257812,0
+FIXD.US,D,20221108,000000,42.2549,42.4143,42.1971,42.3047,726644.41015625,0
+FIXD.US,D,20221109,000000,42.1553,42.3546,42.1553,42.3047,504436.7890625,0
+FIXD.US,D,20221110,000000,42.7231,43.3128,42.7231,43.3009,362288.68359375,0
+FIXD.US,D,20221111,000000,43.1315,43.4204,43.1315,43.3507,560109.4140625,0
+FIXD.US,D,20221114,000000,43.2212,43.2609,43.1315,43.1714,556823.62890625,0
+FIXD.US,D,20221115,000000,43.53,43.5569,43.3208,43.52,747641.109375,0
+FIXD.US,D,20221116,000000,43.6694,43.8288,43.6096,43.8288,476934.77734375,0
+FIXD.US,D,20221117,000000,43.5399,43.6495,43.4703,43.6196,569314.23046875,0
+FIXD.US,D,20221118,000000,43.6495,43.6495,43.4403,43.4901,921131.16796875,0
+FIXD.US,D,20221121,000000,43.6595,43.6595,43.4901,43.52,523379.49609375,0
+FIXD.US,D,20221122,000000,43.63,43.77,43.63,43.75,502629,0
+FIXD.US,D,20221123,000000,43.83,43.97,43.77,43.93,484119,0
+FIXD.US,D,20221125,000000,43.96,43.9999,43.88,43.95,97009,0
+FIXD.US,D,20221128,000000,44.01,44.059,43.84,43.98,917375,0
+FIXD.US,D,20221129,000000,44.11,44.11,43.77,43.82,601191,0
+FIXD.US,D,20221130,000000,43.88,44.23,43.7501,44.2,379278,0
+FIXD.US,D,20221201,000000,44.32,44.64,44.32,44.64,1033873,0
+FIXD.US,D,20221202,000000,44.43,44.74,44.3419,44.73,610577,0
+FIXD.US,D,20221205,000000,44.59,44.61,44.36,44.48,663895,0
+FIXD.US,D,20221206,000000,44.56,44.66,44.4781,44.64,611698,0
+FIXD.US,D,20221207,000000,44.78,45.04,44.75,44.95,626729,0
+FIXD.US,D,20221208,000000,44.81,44.95,44.79,44.88,391287,0
+FIXD.US,D,20221209,000000,44.75,44.75,44.54,44.54,340826,0
+FIXD.US,D,20221212,000000,44.77,44.77,44.47,44.52,574785,0
+FIXD.US,D,20221213,000000,45.23,45.23,44.84,44.86,548809,0
+FIXD.US,D,20221214,000000,44.96,45.08,44.7746,45.04,548355,0
+FIXD.US,D,20221215,000000,45.1,45.2,45.0001,45.11,505506,0
+FIXD.US,D,20221216,000000,44.89,45.08,44.86,45.03,300724,0
+FIXD.US,D,20221219,000000,44.79,44.79,44.63,44.7,903462,0
+FIXD.US,D,20221220,000000,44.36,44.43,44.26,44.33,1234462,0
+FIXD.US,D,20221221,000000,44.55,44.6,44.43,44.515,572879,0
+FIXD.US,D,20221222,000000,44.55,44.59,44.45,44.55,552477,0
+FIXD.US,D,20221223,000000,44.21,44.25,44.09,44.16,320501,0
+FIXD.US,D,20221227,000000,43.93,44.0399,43.81,43.88,475846,0
+FIXD.US,D,20221228,000000,43.86,43.94,43.73,43.8,617287,0
+FIXD.US,D,20221229,000000,43.96,44.15,43.9308,44.135,1065012,0
+FIXD.US,D,20221230,000000,43.93,44.06,43.86,43.92,716723,0
+FIXD.US,D,20230103,000000,44.25,44.2966,44.06,44.17,527422,0
+FIXD.US,D,20230104,000000,44.42,44.43,44.2601,44.39,526852,0
+FIXD.US,D,20230105,000000,44.19,44.37,44.1209,44.37,391671,0
+FIXD.US,D,20230106,000000,44.45,44.88,44.36,44.83,1357157,0
+FIXD.US,D,20230109,000000,44.89,45.13,44.86,44.98,1470004,0
+FIXD.US,D,20230110,000000,44.91,44.9698,44.77,44.84,1074458,0
+FIXD.US,D,20230111,000000,44.97,45.16,44.97,45.16,676173,0
+FIXD.US,D,20230112,000000,45.39,45.5759,45.2006,45.57,801327,0
+FIXD.US,D,20230113,000000,45.47,45.56,45.3533,45.37,351668,0
+FIXD.US,D,20230117,000000,45.3,45.41,45.2743,45.35,514184,0
+FIXD.US,D,20230118,000000,45.83,45.8499,45.6508,45.77,684515,0
+FIXD.US,D,20230119,000000,45.75,45.7999,45.61,45.72,874278,0
+FIXD.US,D,20230120,000000,45.57,45.61,45.43,45.52,805565,0
+FIXD.US,D,20230123,000000,45.42,45.53,45.38,45.42,613682,0
+FIXD.US,D,20230124,000000,45.34,45.51,45.225,45.5,1004958,0
+FIXD.US,D,20230125,000000,45.51,45.58,45.4,45.55,400314,0
+FIXD.US,D,20230126,000000,45.56,45.58,45.425,45.495,714423,0
+FIXD.US,D,20230127,000000,45.37,45.44,45.31,45.42,907542,0
+FIXD.US,D,20230130,000000,45.35,45.4055,45.2741,45.3068,596751,0
+FIXD.US,D,20230131,000000,45.5,45.5,45.35,45.4734,591763,0
+FIXD.US,D,20230201,000000,45.63,45.88,45.45,45.84,561266,0
+FIXD.US,D,20230202,000000,46.02,46.05,45.89,45.9,991369,0
+FIXD.US,D,20230203,000000,45.62,45.66,45.47,45.53,543586,0
+FIXD.US,D,20230206,000000,45.25,45.2999,45.18,45.22,407825,0
+FIXD.US,D,20230207,000000,45.18,45.32,45.1,45.13,752030,0
+FIXD.US,D,20230208,000000,45.16,45.2,45.05,45.2,669055,0
+FIXD.US,D,20230209,000000,45.35,45.35,45,45.03,679948,0
+FIXD.US,D,20230210,000000,45.06,45.0699,44.83,44.845,338412,0
+FIXD.US,D,20230213,000000,44.86,44.9699,44.81,44.95,769818,0
+FIXD.US,D,20230214,000000,44.9,44.93,44.66,44.78,974126,0
+FIXD.US,D,20230215,000000,44.69,44.739,44.5983,44.64,916599,0
+FIXD.US,D,20230216,000000,44.51,44.6046,44.4601,44.51,667792,0
+FIXD.US,D,20230217,000000,44.42,44.61,44.3601,44.5728,300362,0
+FIXD.US,D,20230221,000000,44.27,44.37,44.12,44.15,817406,0
+FIXD.US,D,20230222,000000,44.18,44.22,44.06,44.12,479986,0
+FIXD.US,D,20230223,000000,44.14,44.29,44.13,44.29,245291,0
+FIXD.US,D,20230224,000000,43.96,44.03,43.88,43.955,351003,0
+FIXD.US,D,20230227,000000,44.07,44.14,43.98,44.01,1027081,0
+FIXD.US,D,20230228,000000,43.91,44.03,43.8499,44.02,820282,0
+FIXD.US,D,20230301,000000,43.92,43.92,43.665,43.68,744688,0
+FIXD.US,D,20230302,000000,43.34,43.59,43.33,43.57,772027,0
+FIXD.US,D,20230303,000000,43.75,43.88,43.63,43.87,368359,0
+FIXD.US,D,20230306,000000,43.94,43.94,43.71,43.74,399352,0
+FIXD.US,D,20230307,000000,43.87,43.94,43.65,43.72,269117,0
+FIXD.US,D,20230308,000000,43.72,43.84,43.555,43.6,224580,0
+FIXD.US,D,20230309,000000,43.7,43.85,43.6101,43.75,325702,0
+FIXD.US,D,20230310,000000,44.19,44.45,44.171,44.36,401877,0
+FIXD.US,D,20230313,000000,44.13,45.07,44.13,44.74,413905,0
+FIXD.US,D,20230314,000000,44.65,44.65,44.21,44.36,495554,0
+FIXD.US,D,20230315,000000,44.9,45.09,44.67,44.85,687412,0
+FIXD.US,D,20230316,000000,44.88,45.0066,44.43,44.53,370538,0
+FIXD.US,D,20230317,000000,44.82,45.15,44.82,45.07,390177,0
+FIXD.US,D,20230320,000000,45.06,45.08,44.84,44.9316,665013,0
+FIXD.US,D,20230321,000000,44.88,44.9197,44.73,44.78,1247253,0
+FIXD.US,D,20230322,000000,44.78,45.24,44.69,45.16,745152,0
+FIXD.US,D,20230323,000000,45.16,45.37,45.1201,45.33,586040,0
+FIXD.US,D,20230324,000000,45.43,45.4507,45.185,45.29,594632,0
+FIXD.US,D,20230327,000000,44.96,45,44.7501,44.87,398315,0
+FIXD.US,D,20230328,000000,44.82,44.85,44.72,44.79,355980,0
+FIXD.US,D,20230329,000000,44.7,44.84,44.6101,44.8,357813,0
+FIXD.US,D,20230330,000000,44.79,44.93,44.79,44.88,841980,0
+FIXD.US,D,20230331,000000,45,45.1599,44.89,45.06,490272,0
+FIXD.US,D,20230403,000000,45.04,45.31,44.9416,45.3,1317438,0
+FIXD.US,D,20230404,000000,45.13,45.52,45.08,45.48,969528,0
+FIXD.US,D,20230405,000000,45.5,45.6995,45.4909,45.59,683853,0
+FIXD.US,D,20230406,000000,45.6,45.63,45.48,45.48,1041834,0
+FIXD.US,D,20230410,000000,45.27,45.27,44.9501,45.2,668004,0
+FIXD.US,D,20230411,000000,45.2,45.2157,45.1,45.2,666982,0
+FIXD.US,D,20230412,000000,45.42,45.42,45.17,45.3,750939,0
+FIXD.US,D,20230413,000000,45.44,45.48,45.24,45.3,871803,0
+FIXD.US,D,20230414,000000,45.13,45.13,44.9639,45.02,624163,0
+FIXD.US,D,20230417,000000,44.91,44.9594,44.76,44.771,711569,0
+FIXD.US,D,20230418,000000,44.82,44.89,44.7835,44.84,543462,0
+FIXD.US,D,20230419,000000,44.79,44.82,44.692,44.82,655311,0
+FIXD.US,D,20230420,000000,44.95,45.03,44.9331,45.01,790412,0
+FIXD.US,D,20230421,000000,45.05,45.05,44.76,44.82,476080,0
+FIXD.US,D,20230424,000000,44.88,45.015,44.88,45,354450,0
+FIXD.US,D,20230425,000000,45.16,45.33,45.16,45.32,563845,0
+FIXD.US,D,20230426,000000,45.33,45.3494,45.08,45.17,463068,0
+FIXD.US,D,20230427,000000,45.05,45.05,44.92,44.94,480030,0
+FIXD.US,D,20230428,000000,45.2,45.22,45.11,45.22,547290,0
+FIXD.US,D,20230501,000000,45.06,45.0794,44.722,44.76,619731,0
+FIXD.US,D,20230502,000000,44.76,45.23,44.76,45.215,946627,0
+FIXD.US,D,20230503,000000,45.35,45.4599,45.27,45.43,746841,0
+FIXD.US,D,20230504,000000,45.34,45.6,45.28,45.38,1330523,0
+FIXD.US,D,20230505,000000,45.25,45.26,45.1,45.2317,643698,0
+FIXD.US,D,20230508,000000,45.03,45.09,44.96,44.975,693042,0
+FIXD.US,D,20230509,000000,45,45.01,44.91,44.92,702913,0
+FIXD.US,D,20230510,000000,45.18,45.28,45.14,45.26,540780,0
+FIXD.US,D,20230511,000000,45.5,45.5299,45.35,45.37,1454563,0
+FIXD.US,D,20230512,000000,45.4,45.41,45.16,45.17,867559,0
+FIXD.US,D,20230515,000000,45.09,45.09,45,45.05,584336,0
+FIXD.US,D,20230516,000000,44.91,44.95,44.81,44.88,758675,0
+FIXD.US,D,20230517,000000,44.93,44.93,44.78,44.83,765166,0
+FIXD.US,D,20230518,000000,44.8,44.82,44.66,44.66,638506,0
+FIXD.US,D,20230519,000000,44.58,44.72,44.4501,44.55,1125198,0
+FIXD.US,D,20230522,000000,44.57,44.6201,44.436,44.52,335587,0
+FIXD.US,D,20230523,000000,44.34,44.45,44.27,44.4047,374200,0
+FIXD.US,D,20230524,000000,44.46,44.46,44.2467,44.25,401927,0
+FIXD.US,D,20230525,000000,44.19,44.216,44,44.0188,485279,0
+FIXD.US,D,20230526,000000,44,44.06,43.9,44.02,811538,0
+FIXD.US,D,20230530,000000,44.22,44.39,44.18,44.38,624207,0
+FIXD.US,D,20230531,000000,44.51,44.6299,44.39,44.53,402478,0
+FIXD.US,D,20230601,000000,44.72,44.7963,44.62,44.66,1216951,0
+FIXD.US,D,20230602,000000,44.69,44.69,44.435,44.47,387955,0
+FIXD.US,D,20230605,000000,44.33,44.5899,44.27,44.48,517683,0
+FIXD.US,D,20230606,000000,44.46,44.51,44.33,44.48,785343,0
+FIXD.US,D,20230607,000000,44.48,44.52,44.22,44.255,528943,0
+FIXD.US,D,20230608,000000,44.33,44.48,44.3,44.45,393449,0
+FIXD.US,D,20230609,000000,44.38,44.4167,44.29,44.36,351564,0
+FIXD.US,D,20230612,000000,44.46,44.46,44.2641,44.45,428189,0
+FIXD.US,D,20230613,000000,44.39,44.53,44.19,44.24,633729,0
+FIXD.US,D,20230614,000000,44.3,44.395,44.12,44.28,636682,0
+FIXD.US,D,20230615,000000,44.49,44.57,44.3956,44.55,930620,0
+FIXD.US,D,20230616,000000,44.4,44.47,44.31,44.43,753644,0
+FIXD.US,D,20230620,000000,44.45,44.59,44.45,44.52,1094789,0
+FIXD.US,D,20230621,000000,44.42,44.59,44.33,44.54,439515,0
+FIXD.US,D,20230622,000000,44.46,44.505,44.28,44.3,549711,0
+FIXD.US,D,20230623,000000,44.56,44.5699,44.3501,44.4344,415088,0
+FIXD.US,D,20230626,000000,44.56,44.56,44.46,44.53,321486,0
+FIXD.US,D,20230627,000000,44.46,44.52,44.25,44.25,753345,0
+FIXD.US,D,20230628,000000,44.34,44.46,44.29,44.45,1061685,0
+FIXD.US,D,20230629,000000,44.11,44.13,44.02,44.08,1239596,0
+FIXD.US,D,20230630,000000,44.13,44.215,44.0624,44.17,889301,0
+FIXD.US,D,20230703,000000,44.21,44.3,44.0127,44.04,1188100,0
+FIXD.US,D,20230705,000000,44.07,44.08,43.79,43.87,1658153,0
+FIXD.US,D,20230706,000000,43.7,43.7,43.4,43.52,1781904,0
+FIXD.US,D,20230707,000000,43.52,43.5898,43.43,43.43,724615,0
+FIXD.US,D,20230710,000000,43.56,43.73,43.5286,43.63,866355,0
+FIXD.US,D,20230711,000000,43.76,43.8198,43.7001,43.74,468325,0
+FIXD.US,D,20230712,000000,44.05,44.1886,44.02,44.15,948661,0
+FIXD.US,D,20230713,000000,44.41,44.52,44.3466,44.49,1082692,0
+FIXD.US,D,20230714,000000,44.43,44.4551,44.26,44.27,679664,0
+FIXD.US,D,20230717,000000,44.33,44.36,44.23,44.33,822026,0
+FIXD.US,D,20230718,000000,44.43,44.505,44.35,44.37,688959,0
+FIXD.US,D,20230719,000000,44.53,44.53,44.3821,44.5,505868,0
+FIXD.US,D,20230720,000000,44.33,44.34,44.16,44.21,722664,0
+FIXD.US,D,20230721,000000,44.22,44.22,44.09,44.14,422447,0
+FIXD.US,D,20230724,000000,44.17,44.2243,44.0515,44.06,583889,0
+FIXD.US,D,20230725,000000,43.96,44.04,43.92,44.01,880571,0
+FIXD.US,D,20230726,000000,44.13,44.17,43.98,44.15,845438,0
+FIXD.US,D,20230727,000000,44.11,44.1299,43.7201,43.7849,998323,0
+FIXD.US,D,20230728,000000,43.88,43.98,43.8735,43.97,920344,0
+FIXD.US,D,20230731,000000,43.99,44.08,43.9563,44.04,724196,0
+FIXD.US,D,20230801,000000,43.83,43.8882,43.69,43.75,951472,0
+FIXD.US,D,20230802,000000,43.65,43.67,43.441,43.63,851772,0
+FIXD.US,D,20230803,000000,43.34,43.359,43.2558,43.27,584829,0
+FIXD.US,D,20230804,000000,43.52,43.71,43.48,43.7,384125,0
+FIXD.US,D,20230807,000000,43.74,43.74,43.61,43.68,425411,0
+FIXD.US,D,20230808,000000,43.82,43.9499,43.76,43.82,931040,0
+FIXD.US,D,20230809,000000,43.84,43.87,43.79,43.85,382783,0
+FIXD.US,D,20230810,000000,43.88,43.93,43.59,43.6,322165,0
+FIXD.US,D,20230811,000000,43.44,43.55,43.41,43.45,541751,0
+FIXD.US,D,20230814,000000,43.34,43.42,43.25,43.34,591809,0
+FIXD.US,D,20230815,000000,43.25,43.3692,43.1802,43.22,491807,0
+FIXD.US,D,20230816,000000,43.22,43.27,43.0668,43.09,504262,0
+FIXD.US,D,20230817,000000,43.1,43.1,42.93,43.04,485490,0
+FIXD.US,D,20230818,000000,43.09,43.1899,43.0381,43.11,315558,0
+FIXD.US,D,20230821,000000,42.97,42.9867,42.83,42.9,641609,0
+FIXD.US,D,20230822,000000,42.75,42.79,42.67,42.77,505531,0
+FIXD.US,D,20230823,000000,42.95,43.19,42.95,43.19,470537,0
+FIXD.US,D,20230824,000000,43.11,43.19,43.0404,43.06,559271,0
+FIXD.US,D,20230825,000000,43.01,43.099,42.86,43.03,353301,0
+FIXD.US,D,20230828,000000,43.16,43.16,43.0505,43.14,723918,0
+FIXD.US,D,20230829,000000,43.09,43.46,43.0636,43.46,614550,0
+FIXD.US,D,20230830,000000,43.5,43.52,43.42,43.45,458364,0
+FIXD.US,D,20230831,000000,43.53,43.59,43.44,43.53,1188428,0
+FIXD.US,D,20230901,000000,43.52,43.54,43.25,43.32,579122,0
+FIXD.US,D,20230905,000000,43.22,43.22,43.03,43.05,404537,0
+FIXD.US,D,20230906,000000,43.08,43.09,42.88,42.9,707669,0
+FIXD.US,D,20230907,000000,43,43.03,42.9017,43.01,616411,0
+FIXD.US,D,20230908,000000,43.18,43.21,43.0837,43.1,446224,0
+FIXD.US,D,20230911,000000,43.07,43.1,43.02,43.05,404414,0
+FIXD.US,D,20230912,000000,43.12,43.149,43.02,43.12,336125,0
+FIXD.US,D,20230913,000000,43.07,43.22,43.06,43.17,452462,0
+FIXD.US,D,20230914,000000,43.22,43.26,43.1041,43.11,434148,0
+FIXD.US,D,20230915,000000,43.1,43.12,43.0056,43.02,327549,0
+FIXD.US,D,20230918,000000,42.94,43.07,42.94,43.05,497260,0
+FIXD.US,D,20230919,000000,43.02,43.04,42.9,42.9,827897,0
+FIXD.US,D,20230920,000000,43.01,43.08,42.84,42.84,427003,0
+FIXD.US,D,20230921,000000,42.62,42.6399,42.54,42.59,660381,0
+FIXD.US,D,20230922,000000,42.5,42.61,42.42,42.58,430441,0
+FIXD.US,D,20230925,000000,42.33,42.4,42.22,42.26,446804,0
+FIXD.US,D,20230926,000000,42.31,42.32,42.13,42.135,1571747,0
+FIXD.US,D,20230927,000000,42.29,42.2925,41.88,41.98,596253,0
+FIXD.US,D,20230928,000000,41.91,42.12,41.8,42.11,620518,0
+FIXD.US,D,20230929,000000,42.3,42.3199,42.03,42.055,494907,0
+FIXD.US,D,20231002,000000,41.89,41.92,41.71,41.715,762639,0
+FIXD.US,D,20231003,000000,41.64,41.68,41.3,41.325,691100,0
+FIXD.US,D,20231004,000000,41.48,41.61,41.35,41.595,1973226,0
+FIXD.US,D,20231005,000000,41.69,41.7055,41.5905,41.66,1107870,0
+FIXD.US,D,20231006,000000,41.41,41.585,41.36,41.47,818704,0
+FIXD.US,D,20231009,000000,41.75,42.04,41.7,42.03,539024,0
+FIXD.US,D,20231010,000000,41.91,42.04,41.82,41.96,1122493,0
+FIXD.US,D,20231011,000000,42.05,42.18,41.9803,42.12,628775,0
+FIXD.US,D,20231012,000000,42.07,42.07,41.73,41.745,556323,0
+FIXD.US,D,20231013,000000,41.99,42.006,41.88,41.92,422937,0
+FIXD.US,D,20231016,000000,41.79,41.8195,41.59,41.68,2068877,0
+FIXD.US,D,20231017,000000,41.34,41.41,41.27,41.3,606171,0
+FIXD.US,D,20231018,000000,41.23,41.27,41.0415,41.13,916339,0
+FIXD.US,D,20231019,000000,41.04,41.16,40.87,40.95,1139120,0
+FIXD.US,D,20231020,000000,41.09,41.17,41.04,41.07,699778,0
+FIXD.US,D,20231023,000000,40.94,41.2799,40.86,41.25,715727,0
+FIXD.US,D,20231024,000000,41.13,41.23,41.05,41.22,615128,0
+FIXD.US,D,20231025,000000,41.09,41.1,40.87,40.92,532546,0
+FIXD.US,D,20231026,000000,40.98,41.21,40.9744,41.18,789851,0
+FIXD.US,D,20231027,000000,41.18,41.26,41.11,41.26,437416,0
+FIXD.US,D,20231030,000000,41.075,41.18,41,41.14,511061,0
+FIXD.US,D,20231031,000000,41.12,41.19,41.04,41.1,718092,0
+FIXD.US,D,20231101,000000,41.15,41.51,40.9975,41.5,1267657,0
+FIXD.US,D,20231102,000000,41.85,41.9302,41.69,41.82,892682,0
+FIXD.US,D,20231103,000000,42.25,42.33,42.125,42.22,758722,0
+FIXD.US,D,20231106,000000,42.03,42.0899,41.88,41.88,737696,0
+FIXD.US,D,20231107,000000,41.99,42.19,41.99,42.09,1247667,0
+FIXD.US,D,20231108,000000,42.18,42.32,42.1301,42.3,706668,0
+FIXD.US,D,20231109,000000,42.21,42.2799,41.94,41.94,724979,0
+FIXD.US,D,20231110,000000,42.07,42.13,41.91,41.93,499734,0
+FIXD.US,D,20231113,000000,41.835,41.98,41.78,41.95,775688,0
+FIXD.US,D,20231114,000000,42.59,42.59,42.44,42.44,1210176,0
+FIXD.US,D,20231115,000000,42.37,42.38,42.25,42.3,923983,0
+FIXD.US,D,20231116,000000,42.51,42.6014,42.45,42.56,1838247,0
+FIXD.US,D,20231117,000000,42.6,42.68,42.53,42.58,754901,0
+FIXD.US,D,20231120,000000,42.58,42.71,42.5301,42.695,780429,0
+FIXD.US,D,20231121,000000,42.58,42.62,42.49,42.58,916262,0
+FIXD.US,D,20231122,000000,42.62,42.7,42.52,42.63,576378,0
+FIXD.US,D,20231124,000000,42.46,42.47,42.38,42.42,182559,0
+FIXD.US,D,20231127,000000,42.49,42.67,42.4701,42.66,576267,0
+FIXD.US,D,20231128,000000,42.63,42.88,42.6,42.88,990987,0
+FIXD.US,D,20231129,000000,43.08,43.15,43,43.12,994742,0
+FIXD.US,D,20231130,000000,43.08,43.5599,42.885,42.96,762526,0
+FIXD.US,D,20231201,000000,42.96,43.48,42.95,43.48,1207753,0
+FIXD.US,D,20231204,000000,43.23,43.31,43.145,43.23,810066,0
+FIXD.US,D,20231205,000000,43.34,43.57,43.3,43.57,584032,0
+FIXD.US,D,20231206,000000,43.57,43.69,43.4906,43.64,1058353,0
+FIXD.US,D,20231207,000000,43.56,43.71,43.54,43.54,1051851,0
+FIXD.US,D,20231208,000000,43.44,43.5271,43.29,43.41,765127,0
+FIXD.US,D,20231211,000000,43.36,43.43,43.18,43.43,1886666,0
+FIXD.US,D,20231212,000000,43.4,43.54,43.34,43.485,608530,0
+FIXD.US,D,20231213,000000,43.64,44.14,43.565,44.1,684581,0
+FIXD.US,D,20231214,000000,44.44,44.59,44.355,44.52,996068,0
+FIXD.US,D,20231215,000000,44.44,44.51,44.355,44.4,900017,0
+FIXD.US,D,20231218,000000,44.37,44.4299,44.26,44.32,700685,0
+FIXD.US,D,20231219,000000,44.41,44.62,44.3532,44.42,625424,0
+FIXD.US,D,20231220,000000,44.5,44.6192,44.4599,44.6,627997,0
+FIXD.US,D,20231221,000000,44.73,44.7494,44.53,44.62,523290,0
+FIXD.US,D,20231222,000000,44.53,44.5497,44.38,44.45,528849,0
+FIXD.US,D,20231226,000000,44.42,44.5083,44.4,44.48,421429,0
+FIXD.US,D,20231227,000000,44.62,44.8003,44.59,44.8,704590,0
+FIXD.US,D,20231228,000000,44.75,44.78,44.6011,44.68,972602,0
+FIXD.US,D,20231229,000000,44.58,44.675,44.52,44.605,536642,0
+FIXD.US,D,20240102,000000,44.42,44.4773,44.35,44.38,894105,0
+FIXD.US,D,20240103,000000,44.23,44.44,44.11,44.44,652101,0
+FIXD.US,D,20240104,000000,44.29,44.29,44.1215,44.195,614478,0
+FIXD.US,D,20240105,000000,44.05,44.31,44,44.04,774887,0
+FIXD.US,D,20240108,000000,44.11,44.31,44.03,44.22,1217320,0
+FIXD.US,D,20240109,000000,44.2,44.3,44.18,44.25,938600,0
+FIXD.US,D,20240110,000000,44.35,44.35,44.1723,44.2,668209,0
+FIXD.US,D,20240111,000000,44.23,44.42,44.11,44.42,944582,0
+FIXD.US,D,20240112,000000,44.57,44.6301,44.46,44.54,629154,0
+FIXD.US,D,20240116,000000,44.4,44.435,44.17,44.21,943002,0
+FIXD.US,D,20240117,000000,44.02,44.1,43.9499,44.03,692933,0
+FIXD.US,D,20240118,000000,44.04,44.0443,43.915,43.97,819087,0
+FIXD.US,D,20240119,000000,43.94,43.99,43.84,43.99,920993,0
+FIXD.US,D,20240122,000000,44.1,44.1644,44.03,44.06,1404047,0
+FIXD.US,D,20240123,000000,43.82,43.82,43.715,43.8,1114780,0
+FIXD.US,D,20240124,000000,43.97,43.9987,43.6701,43.7,687598,0
+FIXD.US,D,20240125,000000,43.81,43.925,43.75,43.92,1132104,0
+FIXD.US,D,20240126,000000,43.94,43.94,43.81,43.87,504486,0
+FIXD.US,D,20240129,000000,43.93,44.0991,43.915,44.06,702654,0
+FIXD.US,D,20240130,000000,44.15,44.1844,43.99,44.15,1018817,0
+FIXD.US,D,20240131,000000,44.33,44.47,44.25,44.36,744866,0
+FIXD.US,D,20240201,000000,44.57,44.74,44.5163,44.655,1365607,0
+FIXD.US,D,20240202,000000,44.22,44.3,44.09,44.17,739295,0
+FIXD.US,D,20240205,000000,43.9,43.9448,43.73,43.79,1042437,0
+FIXD.US,D,20240206,000000,43.85,44.0718,43.8,44.02,674299,0
+FIXD.US,D,20240207,000000,43.97,44.1,43.9221,43.95,799608,0
+FIXD.US,D,20240208,000000,43.85,43.915,43.77,43.8,1732247,0
+FIXD.US,D,20240209,000000,43.76,43.8,43.72,43.78,672836,0
+FIXD.US,D,20240212,000000,43.98,43.99,43.74,43.84,536690,0
+FIXD.US,D,20240213,000000,43.51,43.52,43.25,43.25,582743,0
+FIXD.US,D,20240214,000000,43.39,43.55,43.3,43.52,474217,0
+FIXD.US,D,20240215,000000,43.71,43.73,43.565,43.68,1135044,0
+FIXD.US,D,20240216,000000,43.44,43.53,43.3915,43.53,599245,0
+FIXD.US,D,20240220,000000,43.58,43.88,43.379,43.6,616640,0
+FIXD.US,D,20240221,000000,43.44,43.44,43.2253,43.25,447623,0
+FIXD.US,D,20240222,000000,43.23,43.4299,43.16,43.26,801426,0
+FIXD.US,D,20240223,000000,43.23,43.47,43.23,43.42,637038,0
+FIXD.US,D,20240226,000000,43.46,43.48,43.28,43.41,861163,0
+FIXD.US,D,20240227,000000,43.36,43.4099,43.2529,43.295,527156,0
+FIXD.US,D,20240228,000000,43.34,43.43,43.28,43.41,451034,0
+FIXD.US,D,20240229,000000,43.47,43.58,43.43,43.51,520964,0
+FIXD.US,D,20240301,000000,43.47,43.69,43.39,43.68,1073878,0
+FIXD.US,D,20240304,000000,43.57,43.6298,43.5377,43.57,667177,0
+FIXD.US,D,20240305,000000,43.79,43.87,43.75,43.85,662684,0
+FIXD.US,D,20240306,000000,43.92,43.99,43.8701,43.97,735391,0
+FIXD.US,D,20240307,000000,44.04,44.04,43.8998,44.01,598949,0
+FIXD.US,D,20240308,000000,44.15,44.1799,44.05,44.1,946731,0
+FIXD.US,D,20240311,000000,44.1,44.125,43.97,44.03,2044469,0
+FIXD.US,D,20240312,000000,43.95,44.0399,43.8399,43.87,660972,0
+FIXD.US,D,20240313,000000,43.83,43.845,43.76,43.77,537798,0
+FIXD.US,D,20240314,000000,43.62,43.6399,43.44,43.46,592394,0
+FIXD.US,D,20240315,000000,43.47,43.49,43.42,43.465,726207,0
+FIXD.US,D,20240318,000000,43.43,43.46,43.34,43.38,1125306,0
+FIXD.US,D,20240319,000000,43.44,43.52,43.384,43.48,670720,0
+FIXD.US,D,20240320,000000,43.58,43.73,43.48,43.6,687102,0
+FIXD.US,D,20240321,000000,43.55,43.6034,43.46,43.52,597784,0
+FIXD.US,D,20240322,000000,43.76,43.7899,43.61,43.64,471237,0
+FIXD.US,D,20240325,000000,43.64,43.64,43.53,43.58,352280,0
+FIXD.US,D,20240326,000000,43.93,43.93,43.5,43.62,590018,0
+FIXD.US,D,20240327,000000,43.82,43.82,43.56,43.61,3130345,0
+FIXD.US,D,20240328,000000,43.91,43.91,43.5003,43.6,764823,0
+FIXD.US,D,20240401,000000,43.74,43.74,43.19,43.24,1801391,0
+FIXD.US,D,20240402,000000,43.2,43.24,43.03,43.24,1248118,0
+FIXD.US,D,20240403,000000,43.15,43.19,42.9899,43.19,588177,0
+FIXD.US,D,20240404,000000,43.28,43.315,43.18,43.3,689492,0
+FIXD.US,D,20240405,000000,43.25,43.27,43.01,43.02,1036787,0
+FIXD.US,D,20240408,000000,42.88,43.035,42.87,42.94,1009284,0
+FIXD.US,D,20240409,000000,43.11,43.145,43.06,43.14,738063,0
+FIXD.US,D,20240410,000000,43.01,43.01,42.52,42.54,646999,0
+FIXD.US,D,20240411,000000,42.67,42.67,42.4179,42.51,454749,0
+FIXD.US,D,20240412,000000,42.51,42.76,42.51,42.61,556783,0
+FIXD.US,D,20240415,000000,42.48,42.48,42.23,42.32,838463,0
+FIXD.US,D,20240416,000000,42.22,42.22,42.075,42.16,2033291,0
+FIXD.US,D,20240417,000000,42.25,42.405,42.24,42.4,490480,0
+FIXD.US,D,20240418,000000,42.4,42.4,42.21,42.26,825629,0
+FIXD.US,D,20240419,000000,42.31,42.39,42.25,42.295,685312,0
+FIXD.US,D,20240422,000000,42.28,42.36,42.2568,42.35,552283,0
+FIXD.US,D,20240423,000000,42.17,42.3452,42.106,42.28,496963,0
+FIXD.US,D,20240424,000000,42.23,42.23,42.08,42.16,430945,0
+FIXD.US,D,20240425,000000,41.95,42.02,41.9003,42.01,539482,0
+FIXD.US,D,20240426,000000,42.18,42.19,42.1,42.14,459355,0
+FIXD.US,D,20240429,000000,42.17,42.29,42.17,42.25,377171,0
+FIXD.US,D,20240430,000000,42.22,42.22,42.04,42.07,414872,0
+FIXD.US,D,20240501,000000,42.15,42.36,42.08,42.23,1548964,0
+FIXD.US,D,20240502,000000,42.21,42.4883,42.21,42.46,1078067,0
+FIXD.US,D,20240503,000000,42.77,42.83,42.605,42.72,510574,0
+FIXD.US,D,20240506,000000,42.77,42.785,42.69,42.75,905766,0
+FIXD.US,D,20240507,000000,42.84,42.96,42.81,42.85,500313,0
+FIXD.US,D,20240508,000000,42.81,42.81,42.73,42.74,469720,0
+FIXD.US,D,20240509,000000,42.72,42.86,42.672,42.82,516121,0
+FIXD.US,D,20240510,000000,42.77,42.77,42.6701,42.71,436626,0
+FIXD.US,D,20240513,000000,42.84,42.84,42.745,42.76,355749,0
+FIXD.US,D,20240514,000000,42.89,42.9199,42.82,42.89,674745,0
+FIXD.US,D,20240515,000000,43.22,43.2585,43.125,43.22,513953,0
+FIXD.US,D,20240516,000000,43.25,43.26,43.134,43.14,800968,0
+FIXD.US,D,20240517,000000,43.12,43.12,43,43.02,471081,0
+FIXD.US,D,20240520,000000,42.99,43,42.95,42.97,743250,0
+FIXD.US,D,20240521,000000,42.94,42.995,42.87,42.99,734696,0
+FIXD.US,D,20240522,000000,42.87,42.95,42.8403,42.88,387532,0
+FIXD.US,D,20240523,000000,42.94,42.94,42.675,42.73,587173,0
+FIXD.US,D,20240524,000000,42.74,42.82,42.6929,42.82,597893,0
+FIXD.US,D,20240528,000000,42.89,42.89,42.57,42.6,376277,0
+FIXD.US,D,20240529,000000,42.52,42.52,42.34,42.42,502167,0
+FIXD.US,D,20240530,000000,42.51,42.64,42.51,42.64,371427,0
+FIXD.US,D,20240531,000000,43.07,43.07,42.715,42.81,333652,0
+FIXD.US,D,20240603,000000,42.96,43.0812,42.8805,43,1264406,0
+FIXD.US,D,20240604,000000,43.16,43.24,43.01,43.22,411473,0
+FIXD.US,D,20240605,000000,43.32,43.4908,43.175,43.37,317951,0
+FIXD.US,D,20240606,000000,43.38,43.4,43.3009,43.37,512799,0
+FIXD.US,D,20240607,000000,43.21,43.21,42.94,42.95,470508,0
+FIXD.US,D,20240610,000000,42.91,42.94,42.8531,42.93,695263,0
+FIXD.US,D,20240611,000000,42.92,43.07,42.89,43.06,348990,0
+FIXD.US,D,20240612,000000,43.34,43.55,43.29,43.29,455509,0
+FIXD.US,D,20240613,000000,43.39,43.59,43.39,43.54,362882,0
+FIXD.US,D,20240614,000000,43.6,43.6563,43.56,43.58,387341,0
+FIXD.US,D,20240617,000000,43.5,43.5,43.08,43.42,467154,0
+FIXD.US,D,20240618,000000,43.43,43.6,43.43,43.58,495714,0
+FIXD.US,D,20240620,000000,43.5,43.52,43.4052,43.51,452899,0
+FIXD.US,D,20240621,000000,43.6,43.6199,43.465,43.53,393984,0
+FIXD.US,D,20240624,000000,43.53,43.73,43.51,43.57,559073,0
+FIXD.US,D,20240625,000000,43.66,43.66,43.49,43.6,1172044,0
+FIXD.US,D,20240626,000000,43.51,43.51,43.3424,43.36,799308,0
+FIXD.US,D,20240627,000000,43.45,43.45,43.265,43.28,691726,0
+FIXD.US,D,20240628,000000,43.35,43.42,43.05,43.05,369207,0
+FIXD.US,D,20240701,000000,42.59,42.94,42.59,42.87,1897283,0
+FIXD.US,D,20240702,000000,43.07,43.07,42.8588,42.97,1258048,0
+FIXD.US,D,20240703,000000,42.99,43.25,42.99,43.21,333999,0
+FIXD.US,D,20240705,000000,43.23,43.4876,43.23,43.44,433581,0
+FIXD.US,D,20240708,000000,43.44,43.44,43.36,43.39,1702078,0
+FIXD.US,D,20240709,000000,43.34,43.43,43.26,43.43,806682,0
+FIXD.US,D,20240710,000000,43.58,43.58,43.355,43.42,678470,0
+FIXD.US,D,20240711,000000,43.65,43.7685,43.6315,43.65,738479,0
+FIXD.US,D,20240712,000000,43.79,43.81,43.54,43.81,671981,0
+FIXD.US,D,20240715,000000,43.73,43.8099,43.67,43.71,961089,0
+FIXD.US,D,20240716,000000,43.72,43.915,43.7,43.91,731035,0
+FIXD.US,D,20240717,000000,43.78,43.965,43.7799,43.93,715361,0
+FIXD.US,D,20240718,000000,43.92,44.01,43.76,43.84,1157656,0
+FIXD.US,D,20240719,000000,43.8,43.81,43.705,43.73,466229,0
+FIXD.US,D,20240722,000000,44.17,44.17,43.6401,43.71,358770,0
+FIXD.US,D,20240723,000000,43.71,43.71,43.54,43.58,619982,0
+FIXD.US,D,20240724,000000,43.08,43.65,43.08,43.46,698201,0
+FIXD.US,D,20240725,000000,43.51,43.64,43.4613,43.54,421238,0
+FIXD.US,D,20240726,000000,43.56,43.75,43.56,43.72,528456,0
+FIXD.US,D,20240729,000000,43.82,43.844,43.76,43.81,579795,0
+FIXD.US,D,20240730,000000,43.9,43.9,43.76,43.86,324137,0
+FIXD.US,D,20240731,000000,44.1,44.14,43.91,44.14,444181,0
+FIXD.US,D,20240801,000000,44.41,44.44,44.255,44.39,1418084,0
+FIXD.US,D,20240802,000000,44.67,45,44.67,44.99,564092,0
+FIXD.US,D,20240805,000000,45.54,45.54,44.825,44.94,852967,0
+FIXD.US,D,20240806,000000,44.94,45.14,44.62,44.66,783202,0
+FIXD.US,D,20240807,000000,44.11,44.5776,44.11,44.51,1256385,0
+FIXD.US,D,20240808,000000,44.43,44.43,44.26,44.3381,474379,0
+FIXD.US,D,20240809,000000,44.55,44.556,44.4601,44.51,453558,0
+FIXD.US,D,20240812,000000,44.5,44.67,44.4679,44.65,472211,0
+FIXD.US,D,20240813,000000,44.75,44.83,44.72,44.83,506611,0
+FIXD.US,D,20240814,000000,44.84,44.9559,44.8397,44.89,385846,0
+FIXD.US,D,20240815,000000,44.69,44.69,44.575,44.69,777693,0
+FIXD.US,D,20240816,000000,44.8,44.81,44.6637,44.8,565022,0
+FIXD.US,D,20240819,000000,44.8,44.91,44.7743,44.85,601098,0
+FIXD.US,D,20240820,000000,44.98,46.07,44.915,45.01,489677,0
+FIXD.US,D,20240821,000000,44.95,45.0403,44.82,44.97,925235,0
+FIXD.US,D,20240822,000000,44.93,45.0421,44.7201,44.79,542891,0
+FIXD.US,D,20240823,000000,44.85,45.01,44.8045,44.99,352665,0
+FIXD.US,D,20240826,000000,45.05,45.0637,44.94,44.95,454885,0
+FIXD.US,D,20240827,000000,44.9,44.98,44.845,44.97,546507,0
+FIXD.US,D,20240828,000000,44.97,45.01,44.9142,44.94,377610,0
+FIXD.US,D,20240829,000000,44.9,44.9,44.794,44.88,747303,0
+FIXD.US,D,20240830,000000,44.9,44.92,44.71,44.74,432643,0
+FIXD.US,D,20240903,000000,44.63,44.97,44.63,44.95,1180845,0
+FIXD.US,D,20240904,000000,44.98,45.2,44.972,45.19,446844,0
+FIXD.US,D,20240905,000000,45.27,45.44,45.15,45.32,611978,0
+FIXD.US,D,20240906,000000,45.36,45.57,45.25,45.41,1256267,0
+FIXD.US,D,20240909,000000,45.39,45.48,45.26,45.46,571187,0
+FIXD.US,D,20240910,000000,45.45,45.65,45.45,45.63,664758,0
+FIXD.US,D,20240911,000000,45.65,45.7285,45.53,45.62,738653,0
+FIXD.US,D,20240912,000000,45.64,46.38,45.46,45.54,874861,0
+FIXD.US,D,20240913,000000,45.66,45.683,45.585,45.66,319723,0
+FIXD.US,D,20240916,000000,45.7,45.78,45.66,45.76,932371,0
+FIXD.US,D,20240917,000000,45.76,45.7963,45.68,45.71,522350,0
+FIXD.US,D,20240918,000000,45.64,45.94,45.5,45.53,663304,0
+FIXD.US,D,20240919,000000,45.45,45.62,45.4448,45.58,684568,0
+FIXD.US,D,20240920,000000,45.59,45.59,45.42,45.53,730593,0
+FIXD.US,D,20240923,000000,45.49,45.5453,45.325,45.45,904679,0
+FIXD.US,D,20240924,000000,45.44,45.52,45.335,45.51,718557,0
+FIXD.US,D,20240925,000000,45.5,45.5,45.37,45.38,558856,0
+FIXD.US,D,20240926,000000,45.28,45.28,45.1038,45.22,818753,0
+FIXD.US,D,20240927,000000,45.35,46.8,45.3,45.4,549686,0
+FIXD.US,D,20240930,000000,45.39,45.39,45.1819,45.24,702118,0
+FIXD.US,D,20241001,000000,45.33,45.47,45.33,45.38,819753,0
+FIXD.US,D,20241002,000000,45.26,45.2899,45.16,45.28,533879,0
+FIXD.US,D,20241003,000000,45.22,45.23,45.0604,45.08,500959,0
+FIXD.US,D,20241004,000000,44.88,44.93,44.66,44.7,577701,0
+FIXD.US,D,20241007,000000,44.59,44.6,44.38,44.4,1431359,0
+FIXD.US,D,20241008,000000,44.43,44.51,44.375,44.51,938457,0
+FIXD.US,D,20241009,000000,44.49,44.49,44.39,44.44,903394,0
+FIXD.US,D,20241010,000000,44.41,44.4367,44.28,44.43,545007,0
+FIXD.US,D,20241011,000000,44.35,44.475,44.34,44.43,765721,0
+FIXD.US,D,20241014,000000,44.26,44.41,44.243356,44.4,1487577,0
+FIXD.US,D,20241015,000000,44.54,44.59,44.5201,44.58,503127,0
+FIXD.US,D,20241016,000000,44.64,44.69,44.58,44.63,2486022,0
+FIXD.US,D,20241017,000000,44.47,44.485,44.38,44.43,577327,0
+FIXD.US,D,20241018,000000,44.44,44.54,44.4,44.42,1404335,0
+FIXD.US,D,20241021,000000,44.29,44.29,44.11,44.13,2696132,0
+FIXD.US,D,20241022,000000,44.04,44.04,43.9016,43.95,958353,0
+FIXD.US,D,20241023,000000,43.86,43.86,43.759,43.83,772236,0
+FIXD.US,D,20241024,000000,43.86,43.98,43.8,43.92,452473,0
+FIXD.US,D,20241025,000000,43.97,44.01,43.77,43.81,598637,0
+FIXD.US,D,20241028,000000,43.85,43.85,43.64,43.73,458491,0
+FIXD.US,D,20241029,000000,43.57,43.7877,43.54,43.78,597463,0
+FIXD.US,D,20241030,000000,43.88,43.99,43.69,43.72,538899,0
+FIXD.US,D,20241031,000000,43.75,43.83,43.5416,43.7,509809,0
+FIXD.US,D,20241101,000000,43.66,43.82,43.465,43.48,1959675,0
+FIXD.US,D,20241104,000000,43.78,43.8274,43.6,43.72,590735,0
+FIXD.US,D,20241105,000000,43.71,43.81,43.53,43.77,903615,0
+FIXD.US,D,20241106,000000,43.36,43.5053,43.29,43.405,838273,0
+FIXD.US,D,20241107,000000,43.56,43.7863,43.5502,43.74,935761,0
+FIXD.US,D,20241108,000000,43.85,43.975,43.75,43.81,496154,0
+FIXD.US,D,20241111,000000,43.72,43.7789,43.6401,43.69,924367,0
+FIXD.US,D,20241112,000000,43.54,43.6568,43.3736,43.42,1153165,0
+FIXD.US,D,20241113,000000,43.69,43.6999,43.315,43.37,2035367,0
+FIXD.US,D,20241114,000000,43.45,43.54,43.26,43.35,1413911,0
+FIXD.US,D,20241115,000000,43.32,43.46,43.17,43.38,2043759,0
+FIXD.US,D,20241118,000000,43.26,43.459,43.26,43.43,765313,0
+FIXD.US,D,20241119,000000,43.55,43.5632,43.465,43.48,571605,0
+FIXD.US,D,20241120,000000,43.42,43.4899,43.37,43.44,552735,0
+FIXD.US,D,20241121,000000,43.33,43.395,43.2205,43.26,772417,0
+FIXD.US,D,20241122,000000,43.27,43.3482,43.24,43.29,1056097,0
+FIXD.US,D,20241125,000000,43.59,43.745,43.54,43.73,665712,0
+FIXD.US,D,20241126,000000,43.7,43.7699,43.565,43.71,647921,0
+FIXD.US,D,20241127,000000,43.85,43.9332,43.52,43.86,405972,0
+FIXD.US,D,20241129,000000,44.01,44.025,43.96,44.02,185772,0
+FIXD.US,D,20241202,000000,44.08,44.0957,43.8359,43.98,2882528,0
+FIXD.US,D,20241203,000000,44.03,44.15,43.875,43.89,611916,0
+FIXD.US,D,20241204,000000,43.8986,44.07,43.7515,44.05,944967,0
+FIXD.US,D,20241205,000000,44.01,44.08,43.95,44.07,1323516,0
+FIXD.US,D,20241206,000000,44.24,44.26,44.115,44.19,585918,0
+FIXD.US,D,20241209,000000,44.15,44.17,44.05,44.06,9734177,0
+FIXD.US,D,20241210,000000,44.05,44.05,43.925,44.01,483997,0
+FIXD.US,D,20241211,000000,44.05,44.1299,43.88,43.9,574193,0
+FIXD.US,D,20241212,000000,43.84,43.87,43.68,43.7,587707,0
+FIXD.US,D,20241213,000000,43.48,43.5243,43.3101,43.34,446386,0
+FIXD.US,D,20241216,000000,43.4,43.5133,43.33,43.38,1021386,0
+FIXD.US,D,20241217,000000,43.35,43.4199,43.34,43.36,1098396,0
+FIXD.US,D,20241218,000000,43.36,43.9299,42.97,43,1402662,0
+FIXD.US,D,20241219,000000,42.92,42.92,42.7701,42.88,1226289,0
+FIXD.US,D,20241220,000000,43.11,43.13,42.99,43.01,993289,0
+FIXD.US,D,20241223,000000,42.99,43.0404,42.82,42.86,1081507,0
+FIXD.US,D,20241224,000000,42.74,42.885,42.7252,42.88,418837,0
+FIXD.US,D,20241226,000000,42.82,42.94,42.505,42.93,390482,0
+FIXD.US,D,20241227,000000,42.88,42.9603,42.8316,42.84,446967,0
+FIXD.US,D,20241230,000000,41.96,43.365,39.42,43.02,3967565,0
+FIXD.US,D,20241231,000000,43.05,43.1691,42.945,42.97,1931469,0
+FIXD.US,D,20250102,000000,43.06,43.14,42.93,43.02,1561265,0
+FIXD.US,D,20250103,000000,42.98,43.05,42.91,42.91,825729,0
+FIXD.US,D,20250106,000000,42.83,42.935,42.8209,42.88,801138,0
+FIXD.US,D,20250107,000000,42.78,42.855,42.6525,42.69,1940657,0
+FIXD.US,D,20250108,000000,42.68,42.79,42.6104,42.79,916132,0
+FIXD.US,D,20250110,000000,42.51,42.62,42.42,42.49,832096,0
+FIXD.US,D,20250113,000000,42.42,42.4899,42.36,42.4,417010,0
+FIXD.US,D,20250114,000000,42.44,42.4469,42.36,42.43,1064210,0
+FIXD.US,D,20250115,000000,42.84,42.875,42.765,42.86,3650386,0
+FIXD.US,D,20250116,000000,42.72,43.04,42.06,42.97,764978,0
+FIXD.US,D,20250117,000000,43.13,43.13,42.0501,42.95,545026,0
+FIXD.US,D,20250121,000000,43.1,43.19,43.04,43.1,870581,0
+FIXD.US,D,20250122,000000,42.94,42.9614,42.82,42.87,813934,0
+FIXD.US,D,20250123,000000,42.79,42.8179,42.7375,42.79,680559,0
+FIXD.US,D,20250124,000000,42.81,42.8898,42.75,42.85,1115669,0
+FIXD.US,D,20250127,000000,43.08,43.1448,42.995,43.09,1115599,0
+FIXD.US,D,20250128,000000,43.02,43.12,43,43.11,620836,0
+FIXD.US,D,20250129,000000,43.23,43.23,42.95,43.07,547630,0
+FIXD.US,D,20250130,000000,43.17,43.21,43.065,43.15,652079,0
+FIXD.US,D,20250131,000000,43.18,43.22,43,43.09,689744,0
+FIXD.US,D,20250203,000000,43.16,43.48,43.045,43.1,1220616,0
+FIXD.US,D,20250204,000000,43.01,43.2,42.9069,43.17,881141,0
+FIXD.US,D,20250205,000000,43.24,43.4935,43.24,43.41,771618,0
+FIXD.US,D,20250206,000000,43.35,43.41,43.3,43.37,379997,0
+FIXD.US,D,20250207,000000,43.18,43.27,43.1736,43.22,532982,0
+FIXD.US,D,20250210,000000,43.23,43.3599,43.2,43.23,600220,0
+FIXD.US,D,20250211,000000,43.12,43.1599,43.09,43.13,395735,0
+FIXD.US,D,20250212,000000,42.92,43.3805,42.406,42.9,515094,0
+FIXD.US,D,20250213,000000,42.46,43.2175,42.46,43.17,1256277,0
+FIXD.US,D,20250214,000000,43.33,43.45,43.29,43.35,305531,0
+FIXD.US,D,20250218,000000,43.29,43.29,43.14,43.15,574452,0
+FIXD.US,D,20250219,000000,43.1,43.23,43.1,43.22,284980,0
+FIXD.US,D,20250220,000000,43.25,43.31,43.25,43.28,493968,0
+FIXD.US,D,20250221,000000,43.19,43.4,43.1208,43.35,286616,0
+FIXD.US,D,20250224,000000,43.31,43.44,43.295,43.42,353028,0
+FIXD.US,D,20250225,000000,43.65,43.8,43.62,43.72,791685,0
+FIXD.US,D,20250226,000000,43.69,43.85,43.6524,43.83,343363,0
+FIXD.US,D,20250227,000000,43.68,43.8073,43.68,43.79,688108,0
+FIXD.US,D,20250228,000000,43.9,44.015,43.835,44,312446,0
+FIXD.US,D,20250303,000000,43.83,44.13,43.83,44.11,500693,0
+FIXD.US,D,20250304,000000,44.12,44.2501,43.935,43.99,477311,0
+FIXD.US,D,20250305,000000,44.01,44.04,43.78,43.78,893155,0
+FIXD.US,D,20250306,000000,43.77,43.85,43.65,43.76,494354,0
+FIXD.US,D,20250307,000000,44.04,44.04,43.69,43.73,693027,0
+FIXD.US,D,20250310,000000,43.9,44.04,43.9,43.98,1280300,0
+FIXD.US,D,20250311,000000,44.48,44.48,43.75,43.83,614648,0
+FIXD.US,D,20250312,000000,43.6,43.79,43.6,43.7,366770,0
+FIXD.US,D,20250313,000000,43.64,43.835,43.5901,43.81,1441515,0
+FIXD.US,D,20250314,000000,43.66,43.77,43.435,43.68,678220,0
+FIXD.US,D,20250317,000000,43.69,43.8484,43.69,43.71,1787451,0
+FIXD.US,D,20250318,000000,43.57,44.3926,43.56,43.76,724560,0
+FIXD.US,D,20250319,000000,43.71,43.93,43.68,43.91,615335,0
+FIXD.US,D,20250320,000000,43.91,44.19,43.91,43.96,569164,0
+FIXD.US,D,20250321,000000,44.02,44.5,43.8921,43.9,1402492,0
+FIXD.US,D,20250324,000000,43.83,44.085,43.36,43.69,491384,0
+FIXD.US,D,20250325,000000,43.7,43.786684,43.53,43.73,518543,0
+FIXD.US,D,20250326,000000,43.64,43.726,43.6,43.665,732885,0
+FIXD.US,D,20250327,000000,43.49,43.61,43.36,43.47,383582,0
+FIXD.US,D,20250328,000000,43.61,43.78,43.61,43.75,2991313,0
+FIXD.US,D,20250331,000000,43.92,43.92,43.7115,43.84,739808,0
+FIXD.US,D,20250401,000000,43.87,44.06,43.87,43.96,520488,0
+FIXD.US,D,20250402,000000,44.08,44.13,43.805,43.91,406694,0
+FIXD.US,D,20250403,000000,44.21,44.3498,44.14,44.2,954834,0
+FIXD.US,D,20250404,000000,44.36,44.61,44.24,44.24,946112,0
+FIXD.US,D,20250407,000000,44.23,44.23,43.6,43.62,2380349,0
+FIXD.US,D,20250408,000000,43.4,43.74,43.34,43.42,823718,0
+FIXD.US,D,20250409,000000,43.09,43.45,42.8201,43.41,1396848,0
+FIXD.US,D,20250410,000000,43.2,43.4899,43.03,43.03,1041425,0
+FIXD.US,D,20250411,000000,42.77,43.56,42.59,42.97,924282,0
+FIXD.US,D,20250414,000000,43,44.9,42.715,43.25,660152,0
+FIXD.US,D,20250415,000000,43.2,43.417,43.2,43.305,473368,0
+FIXD.US,D,20250416,000000,43.3,43.5065,43.295,43.48,708882,0
+FIXD.US,D,20250417,000000,43.46,43.53,43.3401,43.365,694403,0
+FIXD.US,D,20250421,000000,43.2,43.33,43.08,43.09,587845,0
+FIXD.US,D,20250422,000000,43.02,43.11,43.0101,43.03,426543,0
+FIXD.US,D,20250423,000000,43.38,43.47,43,43.09,1307729,0
+FIXD.US,D,20250424,000000,43.19,43.36,43.18,43.35,609246,0
+FIXD.US,D,20250425,000000,43.46,43.5364,43.33,43.52,656624,0
+FIXD.US,D,20250428,000000,43.44,43.7,43.31,43.66,456834,0
+FIXD.US,D,20250429,000000,43.63,43.79,43.59,43.79,284910,0
+FIXD.US,D,20250430,000000,43.78,43.86,43.14,43.78,413177,0
+FIXD.US,D,20250501,000000,43.81,43.9,43.5967,43.66,1035714,0
+FIXD.US,D,20250502,000000,43.43,43.56,43.31,43.39,541767,0
+FIXD.US,D,20250505,000000,43.33,43.99,41.16,43.32,357265,0
+FIXD.US,D,20250506,000000,43.29,43.67,42.75,43.44,416339,0
+FIXD.US,D,20250507,000000,43.64,43.69,42.94,43.55,281453,0
+FIXD.US,D,20250508,000000,43.54,43.5599,43.27,43.27,265027,0
+FIXD.US,D,20250509,000000,43.24,43.42,43.2201,43.31,243311,0
+FIXD.US,D,20250512,000000,42.99,43.32,42.99,43.1,367973,0
+FIXD.US,D,20250513,000000,43.2,43.24,43.08,43.14,391690,0
+FIXD.US,D,20250514,000000,43.1,43.1381,42.99,43,525957,0
+FIXD.US,D,20250515,000000,43.05,43.29,42.34,43.21,958714,0
+FIXD.US,D,20250516,000000,43.25,43.36,43.2205,43.235,777319,0
+FIXD.US,D,20250519,000000,42.97,43.25,42.97,43.24,287873,0
+FIXD.US,D,20250520,000000,43.12,43.28,42.57,43.18,377801,0
+FIXD.US,D,20250521,000000,42.84,42.91,42.69,42.72,987845,0
+FIXD.US,D,20250522,000000,42.68,42.84,42.62,42.84,869198,0
+FIXD.US,D,20250523,000000,42.93,43.02,42.8815,42.93,1270124,0
+FIXD.US,D,20250527,000000,43.09,43.205,43.04,43.175,440327,0
+FIXD.US,D,20250528,000000,43.07,43.15,42.9379,43.08,311285,0
+FIXD.US,D,20250529,000000,43.15,43.29,43.15,43.27,527261,0
+FIXD.US,D,20250530,000000,42.87,43.36,42.87,43.36,299612,0
+FIXD.US,D,20250602,000000,43.22,43.28,43.15,43.22,649617,0
+FIXD.US,D,20250603,000000,42.9,43.34,42.8,43.21,378624,0
+FIXD.US,D,20250604,000000,42.9,43.5281,42.9,43.48,508196,0
+FIXD.US,D,20250605,000000,43.45,43.5265,43.36,43.37,282369,0
+FIXD.US,D,20250606,000000,43.11,43.39,42.98,43.14,327001,0
+FIXD.US,D,20250609,000000,43.12,43.4,43.01,43.3,2351370,0
+FIXD.US,D,20250610,000000,43.1,43.62,43.1,43.39,278799,0
+FIXD.US,D,20250611,000000,43.44,43.55,43.41,43.53,440465,0
+FIXD.US,D,20250612,000000,43.61,43.71,43.6,43.69,380581,0
+FIXD.US,D,20250613,000000,43.58,43.61,43.44,43.53,342526,0
+FIXD.US,D,20250616,000000,43.44,43.58,42.69,43.41,787407,0
+FIXD.US,D,20250617,000000,43.52,43.61,43.47,43.58,227913,0
+FIXD.US,D,20250618,000000,43.58,43.7,43.5413,43.6,349332,0
+FIXD.US,D,20250620,000000,43.45,44.57,43.27,43.63,247930,0
+FIXD.US,D,20250623,000000,43.45,43.84,43.155,43.71,266827,0
+FIXD.US,D,20250624,000000,43.65,43.9,43.65,43.88,236172,0
+FIXD.US,D,20250625,000000,43.82,43.88,43.76,43.87,724539,0
+FIXD.US,D,20250626,000000,43.78,43.82,43.68,43.81,597791,0
+FIXD.US,D,20250627,000000,43.74,43.83,43.69,43.7,546667,0
+FIXD.US,D,20250630,000000,43.86,43.91,43.7565,43.89,536026,0
+FIXD.US,D,20250701,000000,43.79,43.92,43.78,43.91,806157,0
+FIXD.US,D,20250702,000000,43.51,43.87,43.51,43.86,454608,0
+FIXD.US,D,20250703,000000,43.85,43.85,43.59,43.77,180393,0
+FIXD.US,D,20250707,000000,43.68,43.82,43.54,43.57,1695102,0
+FIXD.US,D,20250708,000000,43.47,43.5699,43.45,43.53,587714,0
+FIXD.US,D,20250709,000000,43.6,43.71,43.55,43.71,488629,0
+FIXD.US,D,20250710,000000,43.65,43.695,43.6019,43.67,490140,0
+FIXD.US,D,20250711,000000,43.55,43.55,43.47,43.48,305458,0
+FIXD.US,D,20250714,000000,43.41,43.52,43.19,43.47,333188,0
+FIXD.US,D,20250715,000000,43.5,43.55,43.33,43.36,300377,0
+FIXD.US,D,20250716,000000,43.42,43.48,43.33,43.435,379206,0
+FIXD.US,D,20250717,000000,43.4,43.54,43.4,43.4447,449555,0
+FIXD.US,D,20250718,000000,43.78,43.82,43.51,43.53,341369,0
+FIXD.US,D,20250721,000000,43.98,44.58,43.046,43.6722,367013,0
+FIXD.US,D,20250722,000000,43.32,43.61,43.32,43.5817,260633,0
+FIXD.US,D,20250723,000000,43.45,43.5453,43.45,43.495,307706,0
+FIXD.US,D,20250724,000000,43.35,43.4987,43.27,43.445,274282,0
+FIXD.US,D,20250725,000000,43.48,43.67,43.21,43.545,198039,0
+FIXD.US,D,20250728,000000,43.49,43.505,43.4541,43.475,234455,0
+FIXD.US,D,20250729,000000,43.53,43.7,43.28,43.695,487816,0
+FIXD.US,D,20250730,000000,43.59,43.7,43.55,43.59,282366,0
+FIXD.US,D,20250731,000000,43.69,43.705,43.5807,43.5989,211092,0
+FIXD.US,D,20250801,000000,43.85,43.965,43.825,43.955,410595,0
+FIXD.US,D,20250804,000000,43.97,44.02,43.92,43.995,360410,0
+FIXD.US,D,20250805,000000,43.94,44.04,43.94,44.005,366176,0
+FIXD.US,D,20250806,000000,44.24,44.4,43.825,43.975,241310,0
+FIXD.US,D,20250807,000000,44.4,44.4,43.94,43.9578,286181,0
+FIXD.US,D,20250808,000000,43.96,44.35,43.8643,43.875,322453,0
+FIXD.US,D,20250811,000000,43.91,43.9487,43.881,43.895,220205,0
+FIXD.US,D,20250812,000000,43.81,43.8972,43.8,43.8948,180874,0
+FIXD.US,D,20250813,000000,43.94,44.08,43.94,44.0509,407856,0
+FIXD.US,D,20250814,000000,44.23,44.23,43.91,43.935,221641,0
+FIXD.US,D,20250815,000000,43.79,43.95,43.79,43.885,200775,0
+FIXD.US,D,20250818,000000,43.9,43.9,43.8,43.835,226280,0
+FIXD.US,D,20250819,000000,43.84,43.91,43.84,43.895,291111,0
+FIXD.US,D,20250820,000000,43.86,44.8188,43.86,43.925,218350,0
+FIXD.US,D,20250821,000000,43.69,43.74,43.6023,43.665,347682,0
+FIXD.US,D,20250822,000000,43.76,43.9384,43.71,43.9058,379865,0
+FIXD.US,D,20250825,000000,43.87,44.22,43.83,43.855,239809,0
+FIXD.US,D,20250826,000000,43.86,44.26,43.82,43.9054,220887,0
+FIXD.US,D,20250827,000000,43.8,44.16,43.8,43.9542,217223,0
+FIXD.US,D,20250828,000000,43.95,44.05,43.8607,44.05,233241,0
+FIXD.US,D,20250829,000000,44.01,44.0299,43.93,43.97,451222,0
+FIXD.US,D,20250902,000000,43.74,43.879,43.74,43.845,449179,0
+FIXD.US,D,20250903,000000,44.01,44.13,43.83,44.01,287790,0
+FIXD.US,D,20250904,000000,44.1,44.27,44.0701,44.195,240746,0
+FIXD.US,D,20250905,000000,44.43,44.4875,44.37,44.425,164794,0
+FIXD.US,D,20250908,000000,44.48,44.6658,44.48,44.59,200088,0
+FIXD.US,D,20250909,000000,44.51,44.59,44.4496,44.4837,239258,0
+FIXD.US,D,20250910,000000,44.52,44.7227,44.51,44.595,161157,0
+FIXD.US,D,20250911,000000,44.58,44.7999,44.58,44.715,171083,0
+FIXD.US,D,20250912,000000,44.62,44.76,44.6045,44.6889,124251,0
+FIXD.US,D,20250915,000000,44.81,44.834,44.75,44.7702,245667,0
+FIXD.US,D,20250916,000000,44.81,44.8199,44.741,44.8,319921,0
+FIXD.US,D,20250917,000000,44.79,44.9905,44.66,44.7012,335626,0
+FIXD.US,D,20250918,000000,44.58,44.7738,44.5068,44.5949,264301,0
+FIXD.US,D,20250919,000000,44.57,44.69,44.5501,44.62,480772,0
+FIXD.US,D,20250922,000000,44.54,44.6899,44.52,44.54,498016,0
+FIXD.US,D,20250923,000000,44.6,44.66,44.56,44.6412,336649,0
+FIXD.US,D,20250924,000000,44.64,44.64,44.512,44.5498,288180,0
+FIXD.US,D,20250925,000000,44.3,44.8281,44.2109,44.3132,202511,0
+FIXD.US,D,20250926,000000,44.31,44.44,44.2532,44.325,145313,0
+FIXD.US,D,20250929,000000,44.34,44.515,44.34,44.445,462868,0
+FIXD.US,D,20250930,000000,44.47,44.52,44.3823,44.42,259096,0
+FIXD.US,D,20251001,000000,44.55,44.84,44.4588,44.53,289051,0
+FIXD.US,D,20251002,000000,44.51,44.76,44.51,44.6,241309,0
+FIXD.US,D,20251003,000000,44.6,44.6268,44.54,44.54,266764,0
+FIXD.US,D,20251006,000000,44.48,44.7976,44.43,44.44,143061,0
+FIXD.US,D,20251007,000000,44.46,44.52,44.37,44.44,1589845,0
+FIXD.US,D,20251008,000000,44.59,44.59,44.43,44.46,349842,0
+FIXD.US,D,20251009,000000,44.48,44.52,44.27,44.41,303473,0
+FIXD.US,D,20251010,000000,44.51,44.654,44.49,44.5769,448739,0
+FIXD.US,D,20251013,000000,44.58,44.6885,44.5,44.63,165440,0
+FIXD.US,D,20251014,000000,44.69,44.8,44.3748,44.7,646220,0
+FIXD.US,D,20251015,000000,44.92,44.92,44.64,44.725,773990,0
+FIXD.US,D,20251016,000000,44.72,44.93,44.26,44.8903,589234,0
+FIXD.US,D,20251017,000000,44.9,44.9,44.72,44.86,375127,0
+FIXD.US,D,20251020,000000,44.89,44.99,44.89,44.955,218765,0
+FIXD.US,D,20251021,000000,44.88,44.89,44.825,44.85,389859,0
+FIXD.US,D,20251022,000000,44.87,44.94,44.79,44.8745,745198,0
+FIXD.US,D,20251023,000000,44.88,44.99,44.7601,44.79,319061,0
+FIXD.US,D,20251024,000000,44.85,44.885,44.7601,44.8297,218481,0
+FIXD.US,D,20251027,000000,44.83,44.92,44.7701,44.8959,284439,0
+FIXD.US,D,20251028,000000,44.82,44.99,44.82,44.935,242964,0
+FIXD.US,D,20251029,000000,44.92,44.94,44.685,44.7054,916600,0
+FIXD.US,D,20251030,000000,44.52,44.6776,44.52,44.61,394203,0
+FIXD.US,D,20251031,000000,44.66,44.8199,44.54,44.55,394510,0
+FIXD.US,D,20251103,000000,44.48,44.801,44.44,44.4951,391751,0
+FIXD.US,D,20251104,000000,44.52,45.155,44.48,44.525,583174,0
+FIXD.US,D,20251105,000000,44.52,44.53,44.3801,44.415,372322,0
+FIXD.US,D,20251106,000000,44.54,44.665,44.46,44.545,556077,0
+FIXD.US,D,20251107,000000,44.42,44.5774,44.35,44.53,306820,0
+FIXD.US,D,20251110,000000,44.51,44.57,44.4701,44.4852,367567,0
+FIXD.US,D,20251111,000000,44.54,44.96,44.5162,44.615,286854,0
+FIXD.US,D,20251112,000000,44.58,44.75,44.49,44.585,384738,0
+FIXD.US,D,20251113,000000,44.5,44.8999,44.4303,44.44,387673,0
+FIXD.US,D,20251114,000000,44.5,44.505,44.37,44.3795,316203,0
+FIXD.US,D,20251117,000000,44.38,44.53,44.36,44.3706,265617,0
+FIXD.US,D,20251118,000000,44.41,44.5,44.39,44.445,795237,0
+FIXD.US,D,20251119,000000,44.45,44.706,44.26,44.415,273508,0
+FIXD.US,D,20251120,000000,44.48,44.595,44.34,44.4733,348137,0
+FIXD.US,D,20251121,000000,44.34,44.595,44.325,44.4,260577,0
+FIXD.US,D,20251124,000000,44.49,44.7026,44.4,44.51,227720,0
+FIXD.US,D,20251125,000000,44.51,44.65,44.51,44.605,199207,0
+FIXD.US,D,20251126,000000,44.62,44.74,44.5465,44.7,269834,0
+FIXD.US,D,20251128,000000,44.73,44.94,44.48,44.64,123289,0
+FIXD.US,D,20251201,000000,44.48,44.515,44.43,44.46,221573,0
+FIXD.US,D,20251202,000000,44.43,44.575,44.4101,44.5552,766732,0
+FIXD.US,D,20251203,000000,44.58,44.65,44.56,44.641,285907,0
+FIXD.US,D,20251204,000000,44.56,44.78,44.5201,44.5546,321530,0
+FIXD.US,D,20251205,000000,44.56,44.83,44.4613,44.5,257905,0
+FIXD.US,D,20251208,000000,44.5,44.54,44.35,44.395,377949,0
+FIXD.US,D,20251209,000000,44.41,44.6073,44.34,44.365,259105,0
+FIXD.US,D,20251210,000000,44.34,44.57,44.34,44.5055,551447,0
+FIXD.US,D,20251211,000000,44.52,44.8399,44.48,44.4943,332546,0
+FIXD.US,D,20251212,000000,44.12,44.23,44.12,44.1442,307948,0
+FIXD.US,D,20251215,000000,44.21,44.4,44.16,44.19,295246,0
+FIXD.US,D,20251216,000000,44.15,44.29,44.13,44.25,328155,0
+FIXD.US,D,20251217,000000,44.22,44.29,44.1988,44.255,400503,0
+FIXD.US,D,20251218,000000,44.3,44.3901,44.08,44.36,418537,0
+FIXD.US,D,20251219,000000,44.33,44.505,44.29,44.31,266864,0
+FIXD.US,D,20251222,000000,44.26,44.3,44.1701,44.28,239197,0
+FIXD.US,D,20251223,000000,44.19,44.29,44.14,44.28,354266,0
+FIXD.US,D,20251224,000000,44.29,44.554,44.29,44.4079,135742,0
+FIXD.US,D,20251226,000000,44.46,44.46,44.355,44.4,195579,0
+FIXD.US,D,20251229,000000,44.4,44.5,44.35,44.45,277539,0
+FIXD.US,D,20251230,000000,44.38,44.45,44.36,44.42,408001,0
+FIXD.US,D,20251231,000000,44.4,44.42,44.31,44.32,312917,0
+FIXD.US,D,20260102,000000,44.33,44.3499,44.25,44.285,346031,0
+FIXD.US,D,20260105,000000,44.29,44.39,44.2798,44.38,775834,0
+FIXD.US,D,20260106,000000,44.34,44.34,44.19,44.25,1751301,0
+FIXD.US,D,20260107,000000,44.35,44.435,44.2,44.32,502501,0
+FIXD.US,D,20260108,000000,44.29,44.29,44.07,44.2388,376656,0
+FIXD.US,D,20260109,000000,44.3,44.41,44.27,44.405,481585,0
+FIXD.US,D,20260112,000000,44.38,44.4399,44.33,44.39,552176,0
+FIXD.US,D,20260113,000000,44.45,44.46,44.3863,44.44,238610,0
+FIXD.US,D,20260114,000000,44.45,44.555,44.45,44.55,268188,0
+FIXD.US,D,20260115,000000,44.6,44.71,44.48,44.485,609568,0
+FIXD.US,D,20260116,000000,44.5,44.5,44.3901,44.405,252199,0
+FIXD.US,D,20260120,000000,44.25,44.2682,43.5827,44.21,456519,0
+FIXD.US,D,20260121,000000,44.12,44.1897,44.06,44.175,418502,0
+FIXD.US,D,20260122,000000,44.21,44.23,44.0483,44.2,606401,0
+FIXD.US,D,20260123,000000,44.23,44.27,43.97,44.2585,258102,0
+FIXD.US,D,20260126,000000,44.33,44.3423,44.28,44.29,529409,0
+FIXD.US,D,20260127,000000,44.32,44.33,44.235,44.2457,270044,0
+FIXD.US,D,20260128,000000,44.26,44.44,44.0601,44.23,273408,0
+FIXD.US,D,20260129,000000,44.23,44.3,44.1601,44.3,424677,0
+FIXD.US,D,20260130,000000,44.28,44.3882,44.22,44.25,265926,0
+FIXD.US,D,20260202,000000,44.25,44.2799,44.188,44.22,406890,0
+FIXD.US,D,20260203,000000,44.14,44.25,44.14,44.23,507964,0
+FIXD.US,D,20260204,000000,44.27,44.322333,44.08,44.15,590555,0
+FIXD.US,D,20260205,000000,44.23,44.365,44.19,44.34,398306,0
+FIXD.US,D,20260206,000000,44.38,44.41,44.3,44.38,316242,0
+FIXD.US,D,20260209,000000,44.31,44.41,44.3001,44.38,303417,0
+FIXD.US,D,20260210,000000,44.46,44.5697,44.46,44.55,421440,0
+FIXD.US,D,20260211,000000,44.45,44.5358,44.425,44.43,368225,0
+FIXD.US,D,20260212,000000,44.53,44.66,44.5152,44.645,209001,0
+FIXD.US,D,20260213,000000,44.76,44.7974,44.74,44.79,250618,0
+FIXD.US,D,20260217,000000,44.79,44.81,44.75,44.79,248523,0
+FIXD.US,D,20260218,000000,44.78,44.7999,44.73,44.76,277132,0
diff --git a/daily/us/nasdaq etfs/fln.us.txt b/daily/us/nasdaq etfs/fln.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4285a3fc54a53090d3c254ebfd957b07b8aa22b2
--- /dev/null
+++ b/daily/us/nasdaq etfs/fln.us.txt	
@@ -0,0 +1,3361 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLN.US,D,20110503,000000,20.8561,20.8561,20.5346,20.5346,586.3618649351,0
+FLN.US,D,20110506,000000,20.5605,20.5605,20.5346,20.5346,929.19019238379,0
+FLN.US,D,20110509,000000,20.4706,20.4706,20.4706,20.4706,144.23874752414,0
+FLN.US,D,20110510,000000,20.7193,20.7193,20.3979,20.5749,42680.03635073,0
+FLN.US,D,20110511,000000,20.526,20.526,20.2219,20.2219,293.70353662525,0
+FLN.US,D,20110516,000000,20.174,20.3443,20.174,20.3108,2837.7405762902,0
+FLN.US,D,20110517,000000,20.0907,20.0907,20.0907,20.0907,437.94228414939,0
+FLN.US,D,20110518,000000,20.4189,20.4189,20.4189,20.4189,3988.5149315372,0
+FLN.US,D,20110519,000000,20.4046,20.483,20.4046,20.483,4103.4878462303,0
+FLN.US,D,20110520,000000,20.3863,20.4332,20.3863,20.4189,875.88456829878,0
+FLN.US,D,20110523,000000,20.0084,20.0764,19.9147,20.0764,7178.4907101146,0
+FLN.US,D,20110526,000000,20.5471,20.5749,20.5471,20.5749,819.4433192676,0
+FLN.US,D,20110527,000000,20.637,20.7805,20.6006,20.7471,8558.1656864325,0
+FLN.US,D,20110531,000000,21.0666,21.0666,21.0666,21.0666,239.35270422485,0
+FLN.US,D,20110601,000000,20.6849,20.7556,20.6849,20.7556,3221.3320280392,0
+FLN.US,D,20110602,000000,20.8705,20.9308,20.8705,20.9031,3372.8872337711,0
+FLN.US,D,20110603,000000,21.3326,21.3326,21.2503,21.2503,1061.9316484386,0
+FLN.US,D,20110607,000000,21.08,21.08,21.0599,21.0599,623.98936428923,0
+FLN.US,D,20110609,000000,20.7193,20.7193,20.7136,20.7136,337.60228587173,0
+FLN.US,D,20110615,000000,20.2879,20.3252,20.2879,20.2879,503.79040801911,0
+FLN.US,D,20110616,000000,20.084,20.1261,20.084,20.1261,339.69270250251,0
+FLN.US,D,20110617,000000,20.0764,20.0907,19.7167,19.7167,9209.3304669219,0
+FLN.US,D,20110623,000000,19.6592,19.8314,19.6095,19.8238,1316.9624773944,0
+FLN.US,D,20110624,000000,19.9204,19.9204,19.909,19.909,1904.3695506448,0
+FLN.US,D,20110628,000000,20.084,20.2285,20.084,20.2285,619.80853102766,0
+FLN.US,D,20110630,000000,20.6006,20.7318,20.6006,20.7318,880.06540156035,0
+FLN.US,D,20110701,000000,20.9997,20.9997,20.9997,20.9997,144.23874752414,0
+FLN.US,D,20110705,000000,20.9575,20.9575,20.9575,20.9575,266.52812042505,0
+FLN.US,D,20110708,000000,20.393,20.4409,20.393,20.4409,437.94228414939,0
+FLN.US,D,20110711,000000,20.0764,20.084,20.0304,20.0304,1881.3749677062,0
+FLN.US,D,20110712,000000,19.9893,19.9893,19.9539,19.9539,4977.2819978983,0
+FLN.US,D,20110713,000000,20.0228,20.3252,20.0228,20.1396,1123.5989390468,0
+FLN.US,D,20110718,000000,20.0151,20.0151,19.8448,19.9319,7620.6138275256,0
+FLN.US,D,20110719,000000,19.909,19.909,19.909,19.909,253.98562064034,0
+FLN.US,D,20110720,000000,20.0764,20.1127,20.0764,20.1127,2974.6628656066,0
+FLN.US,D,20110721,000000,20.3653,20.5002,20.3653,20.4878,8703.449642272,0
+FLN.US,D,20110722,000000,20.4332,20.6006,20.4332,20.6006,2054.8795480613,0
+FLN.US,D,20110725,000000,20.4332,20.4878,20.4332,20.4706,1316.9624773944,0
+FLN.US,D,20110726,000000,20.5949,20.5949,20.5949,20.5949,144.23874752414,0
+FLN.US,D,20110727,000000,20.2706,20.2706,19.7501,19.8793,61279.518323137,0
+FLN.US,D,20110728,000000,20.1127,20.24,20.0563,20.2285,5976.5011474134,0
+FLN.US,D,20110801,000000,20.0228,20.1883,20.0228,20.1549,6921.3694645281,0
+FLN.US,D,20110802,000000,19.8151,19.8151,19.8151,19.8151,144.23874752414,0
+FLN.US,D,20110803,000000,19.4775,19.4775,19.2058,19.2718,437.94228414939,0
+FLN.US,D,20110804,000000,19.1024,19.1024,18.339,18.4136,7235.9771674612,0
+FLN.US,D,20110805,000000,18.3983,18.7273,17.6022,17.94,6435.3475978707,0
+FLN.US,D,20110808,000000,17.054,17.1784,13.0433,13.0433,2638.1057880503,0
+FLN.US,D,20110809,000000,18.8843,25.7337,16.6311,18.0251,3809.7843096051,0
+FLN.US,D,20110810,000000,17.2262,17.5592,17.009,17.4635,4527.8424222796,0
+FLN.US,D,20110812,000000,18.27,18.27,18.1811,18.1811,1143.4578970392,0
+FLN.US,D,20110815,000000,18.735,18.735,18.6049,18.6183,787.04186149043,0
+FLN.US,D,20110818,000000,18.118,18.118,18.118,18.118,218.448537917,0
+FLN.US,D,20110819,000000,18.1811,18.2978,18.1811,18.2978,528.87540758853,0
+FLN.US,D,20110824,000000,18.3035,18.4193,18.2567,18.4193,880.06540156035,0
+FLN.US,D,20110829,000000,18.7273,18.7273,18.7273,18.7273,288.47749504829,0
+FLN.US,D,20110831,000000,19.3349,19.3349,19.2661,19.2661,10699.797524671,0
+FLN.US,D,20110909,000000,18.0768,18.1131,18.0768,18.1131,437.94228414939,0
+FLN.US,D,20110912,000000,17.7362,17.7362,17.7362,17.7362,1464.3368498647,0
+FLN.US,D,20110919,000000,17.254,17.254,17.2396,17.2396,1759.0855948053,0
+FLN.US,D,20110921,000000,17.0884,17.1573,17.0626,17.0626,1172.7237298702,0
+FLN.US,D,20110922,000000,15.6849,15.8667,15.6849,15.793,1024.3041490845,0
+FLN.US,D,20110923,000000,15.4209,15.4266,15.2821,15.2821,4870.6707497283,0
+FLN.US,D,20110928,000000,16.0064,16.4427,16.0064,16.3594,2935.9901579371,0
+FLN.US,D,20110929,000000,15.9681,16.236,15.7853,15.7853,5861.5282327203,0
+FLN.US,D,20110930,000000,15.2457,15.2457,15.2457,15.2457,615.62769776609,0
+FLN.US,D,20111004,000000,14.7922,14.8258,14.7922,14.8258,929.19019238379,0
+FLN.US,D,20111006,000000,16.2733,16.2925,15.9776,15.9776,1721.4580954512,0
+FLN.US,D,20111007,000000,16.3862,16.4972,16.3862,16.4972,586.3618649351,0
+FLN.US,D,20111010,000000,16.678,16.7411,16.678,16.7411,2341.2666264788,0
+FLN.US,D,20111011,000000,16.5097,16.5097,16.5097,16.5097,144.23874752414,0
+FLN.US,D,20111019,000000,16.7843,16.9267,16.7843,16.7843,1024.3041490845,0
+FLN.US,D,20111020,000000,16.3718,16.3718,16.3106,16.3106,1752.814344913,0
+FLN.US,D,20111024,000000,16.9201,16.9201,16.9201,16.9201,144.23874752414,0
+FLN.US,D,20111026,000000,17.0483,17.0626,17.0291,17.0626,2220.0224618933,0
+FLN.US,D,20111027,000000,17.9888,18.0184,17.9888,18.0184,528.87540758853,0
+FLN.US,D,20111101,000000,17.3219,17.3219,17.3219,17.3219,144.23874752414,0
+FLN.US,D,20111103,000000,17.6969,17.7974,17.6969,17.7974,731.64582077464,0
+FLN.US,D,20111104,000000,17.3669,17.5592,17.3669,17.5104,1904.3695506448,0
+FLN.US,D,20111108,000000,17.9888,18.0117,17.8816,17.8816,2787.5705771514,0
+FLN.US,D,20111109,000000,17.4932,17.5238,16.7938,16.7938,4593.6905461493,0
+FLN.US,D,20111111,000000,17.6568,17.7018,17.3669,17.6348,49232.447279926,0
+FLN.US,D,20111114,000000,17.3612,17.3612,17.3028,17.3612,5364.0090745935,0
+FLN.US,D,20111116,000000,17.4932,17.7142,17.4176,17.6281,1316.9624773944,0
+FLN.US,D,20111117,000000,17.1239,17.1239,17.0626,17.0626,880.06540156035,0
+FLN.US,D,20111121,000000,16.789,16.789,16.5097,16.5097,5743.4196930809,0
+FLN.US,D,20111122,000000,16.3718,16.3718,16.2791,16.3049,1464.3368498647,0
+FLN.US,D,20111123,000000,15.7853,15.8963,15.7853,15.8189,2054.8795480613,0
+FLN.US,D,20111128,000000,16.3718,16.3718,16.3527,16.3527,804.8104028521,0
+FLN.US,D,20111129,000000,16.3049,16.5039,16.3049,16.5039,903.05998449898,0
+FLN.US,D,20111130,000000,17.4262,17.4262,17.3439,17.3487,1330.5501854945,0
+FLN.US,D,20111201,000000,17.5458,17.5458,17.5458,17.5458,880.06540156035,0
+FLN.US,D,20111202,000000,17.5668,17.5668,17.0626,17.0626,1024.3041490845,0
+FLN.US,D,20111206,000000,17.5735,17.5735,17.5735,17.5735,586.3618649351,0
+FLN.US,D,20111207,000000,17.7295,17.7295,17.6281,17.6281,1113.1468558928,0
+FLN.US,D,20111208,000000,17.4262,17.4262,17.0234,17.1573,4972.0559563214,0
+FLN.US,D,20111209,000000,17.3372,17.3755,17.3372,17.3755,731.64582077464,0
+FLN.US,D,20111212,000000,17.2205,17.2683,16.8503,16.879,5713.1086519345,0
+FLN.US,D,20111213,000000,17.1019,17.1019,16.6436,16.6436,1316.9624773944,0
+FLN.US,D,20111214,000000,16.789,16.789,16.6436,16.6436,1950.3587165221,0
+FLN.US,D,20111216,000000,16.8215,16.8215,16.8215,16.8215,437.94228414939,0
+FLN.US,D,20111220,000000,17.0147,17.3946,17.009,17.3946,3665.5455620809,0
+FLN.US,D,20111221,000000,16.3776,16.4484,16.3776,16.4484,504.8356163345,0
+FLN.US,D,20111222,000000,16.5384,16.5384,16.4714,16.5097,2632.8797464733,0
+FLN.US,D,20111223,000000,16.8071,16.8071,16.8071,16.8071,144.23874752414,0
+FLN.US,D,20111227,000000,16.7613,16.7766,16.7613,16.7766,1972.3080911453,0
+FLN.US,D,20111229,000000,16.6034,17.009,16.5641,16.5641,7036.3423792212,0
+FLN.US,D,20120104,000000,17.0952,17.0952,17.0952,17.0952,437.94228414939,0
+FLN.US,D,20120105,000000,17.1717,17.1717,17.0952,17.1506,2214.7964203164,0
+FLN.US,D,20120109,000000,17.166,17.166,17.166,17.166,3658.2291038732,0
+FLN.US,D,20120110,000000,17.6348,17.6348,17.4865,17.4865,5799.8609421121,0
+FLN.US,D,20120111,000000,17.4779,17.5324,17.4779,17.5324,2286.9157940784,0
+FLN.US,D,20120113,000000,17.2329,17.5008,17.2329,17.4578,2491.7766238953,0
+FLN.US,D,20120117,000000,17.9687,17.9687,17.4635,17.4635,4127.5276374844,0
+FLN.US,D,20120123,000000,18.2767,18.3313,18.0519,18.0519,4726.4320022042,0
+FLN.US,D,20120124,000000,18.0701,18.0768,18.0701,18.0768,1103.7399810543,0
+FLN.US,D,20120125,000000,18.1332,18.1332,18.1332,18.1332,28455.796386557,0
+FLN.US,D,20120126,000000,18.4557,18.4757,18.36,18.383,2765.6212025281,0
+FLN.US,D,20120131,000000,18.3323,18.5217,18.3323,18.4806,2884.7749504829,0
+FLN.US,D,20120201,000000,18.9168,19.0603,18.6432,19.0603,27161.828492101,0
+FLN.US,D,20120202,000000,19.3072,19.3072,18.912,19.2661,2487.5957906338,0
+FLN.US,D,20120203,000000,19.0555,19.3492,19.0555,19.3492,812.12686105985,0
+FLN.US,D,20120206,000000,19.3492,19.3492,19.3492,19.3492,293.70353662525,0
+FLN.US,D,20120207,000000,19.4028,19.4028,19.3942,19.3942,2435.3353748642,0
+FLN.US,D,20120208,000000,19.5798,19.5798,19.1713,19.1713,952.18477532242,0
+FLN.US,D,20120209,000000,19.1713,19.444,19.1713,19.3694,2970.482032345,0
+FLN.US,D,20120213,000000,19.2182,19.5109,19.2182,19.4688,3817.1007678128,0
+FLN.US,D,20120214,000000,19.3885,19.4621,19.3885,19.4621,772.40894507494,0
+FLN.US,D,20120215,000000,19.7023,19.7348,19.6008,19.6133,4824.6815838511,0
+FLN.US,D,20120216,000000,19.3349,19.9147,19.3349,19.9023,1575.1289312963,0
+FLN.US,D,20120217,000000,19.996,20.1127,19.777,19.777,814.21727769063,0
+FLN.US,D,20120221,000000,19.798,19.973,19.798,19.973,444.21353404175,0
+FLN.US,D,20120222,000000,19.9893,20.0467,19.8888,19.8946,5205.1374106539,0
+FLN.US,D,20120223,000000,19.9396,19.9396,19.6507,19.7654,2518.9520400955,0
+FLN.US,D,20120224,000000,19.9271,19.9616,19.9271,19.9616,2638.1057880503,0
+FLN.US,D,20120301,000000,20.1051,20.1396,19.9453,19.9453,586.3618649351,0
+FLN.US,D,20120302,000000,20.2543,20.2543,20.0037,20.063,4389.8749246478,0
+FLN.US,D,20120305,000000,20.1396,20.1396,19.9453,20.1051,1205.1251876474,0
+FLN.US,D,20120307,000000,19.5186,19.5186,19.5186,19.5186,293.70353662525,0
+FLN.US,D,20120308,000000,19.5655,19.7855,19.5655,19.7855,293.70353662525,0
+FLN.US,D,20120309,000000,19.6133,19.6133,19.5511,19.5511,1035.8014405538,0
+FLN.US,D,20120312,000000,19.1713,19.2661,19.1713,19.2661,747.32394550552,0
+FLN.US,D,20120314,000000,19.7501,19.798,19.6363,19.6363,1688.0114293586,0
+FLN.US,D,20120315,000000,19.5942,19.7855,19.5942,19.7855,1391.1722677872,0
+FLN.US,D,20120316,000000,19.8371,19.8736,19.7167,19.7167,6087.293228845,0
+FLN.US,D,20120320,000000,19.4219,19.4841,19.4219,19.4841,3957.1586820754,0
+FLN.US,D,20120322,000000,19.4364,19.4364,19.2239,19.3761,5137.1988701534,0
+FLN.US,D,20120323,000000,19.5186,19.5186,19.5186,19.5186,652.20998880482,0
+FLN.US,D,20120326,000000,19.7291,19.8736,19.6745,19.8659,13812.42788791,0
+FLN.US,D,20120327,000000,19.798,19.8114,19.7109,19.8114,4326.1172174089,0
+FLN.US,D,20120328,000000,19.4545,19.5358,19.3885,19.5358,6303.6513501312,0
+FLN.US,D,20120329,000000,19.1646,19.1646,19.1646,19.1646,162.00728888581,0
+FLN.US,D,20120330,000000,19.4287,19.4287,19.4219,19.4219,437.94228414939,0
+FLN.US,D,20120402,000000,19.6965,19.6965,19.6965,19.6965,253.98562064034,0
+FLN.US,D,20120403,000000,19.7855,19.7855,19.7654,19.7654,1128.8249806237,0
+FLN.US,D,20120404,000000,19.666,19.666,19.5311,19.5311,586.3618649351,0
+FLN.US,D,20120405,000000,19.5875,19.5875,19.5875,19.5875,586.3618649351,0
+FLN.US,D,20120409,000000,19.6592,19.6592,19.6592,19.6592,1316.9624773944,0
+FLN.US,D,20120410,000000,19.4152,19.4152,19.1445,19.1445,5454.9421980326,0
+FLN.US,D,20120413,000000,18.9579,18.9579,18.8087,18.8087,906.19560944516,0
+FLN.US,D,20120416,000000,19.0211,19.0211,18.6977,18.7867,1856.2899681368,0
+FLN.US,D,20120417,000000,19.0068,19.0948,18.9579,19.0211,1904.3695506448,0
+FLN.US,D,20120418,000000,18.7809,18.9245,18.7809,18.9245,1181.0853963933,0
+FLN.US,D,20120419,000000,18.7752,18.7752,18.7752,18.7752,309.38166135613,0
+FLN.US,D,20120420,000000,19.0737,19.0737,18.9388,18.9512,10589.00544324,0
+FLN.US,D,20120423,000000,18.5982,18.5982,18.5475,18.5475,1024.3041490845,0
+FLN.US,D,20120424,000000,18.7676,18.7809,18.7609,18.7809,1904.3695506448,0
+FLN.US,D,20120425,000000,18.735,18.735,18.5551,18.5637,3711.5347279582,0
+FLN.US,D,20120426,000000,18.5637,18.5982,18.5637,18.5982,352.23520228722,0
+FLN.US,D,20120427,000000,18.9991,19.1369,18.9245,18.9512,7819.2034074501,0
+FLN.US,D,20120430,000000,19.1416,19.1416,18.8173,18.8173,8062.7369449365,0
+FLN.US,D,20120502,000000,18.9991,18.9991,18.9991,18.9991,615.62769776609,0
+FLN.US,D,20120503,000000,18.8766,18.8766,18.8766,18.8766,628.1701975508,0
+FLN.US,D,20120504,000000,18.9245,18.9245,18.6374,18.6566,2260.7855861936,0
+FLN.US,D,20120508,000000,18.3533,18.3533,18.2844,18.2844,3624.7824377806,0
+FLN.US,D,20120509,000000,18.14,18.2567,18.0768,18.2567,14487.632459654,0
+FLN.US,D,20120510,000000,18.1811,18.1811,18.1007,18.1007,1672.3333046277,0
+FLN.US,D,20120511,000000,18.1687,18.1687,18.0251,18.118,1613.8016389658,0
+FLN.US,D,20120514,000000,17.7362,17.7362,17.4376,17.4702,7044.7040457444,0
+FLN.US,D,20120515,000000,16.9114,16.9114,16.9114,16.9114,1587.671431081,0
+FLN.US,D,20120516,000000,16.7938,16.7938,16.7938,16.7938,731.64582077464,0
+FLN.US,D,20120517,000000,16.5164,16.5164,16.4972,16.5097,1288.7418528788,0
+FLN.US,D,20120518,000000,16.3527,16.3718,16.2226,16.2226,8044.9684035749,0
+FLN.US,D,20120521,000000,16.1691,16.3106,16.1691,16.3106,16776.638670363,0
+FLN.US,D,20120522,000000,16.4427,16.4427,16.413,16.413,437.94228414939,0
+FLN.US,D,20120524,000000,15.9116,15.9116,15.9116,15.9116,144.23874752414,0
+FLN.US,D,20120529,000000,16.3479,16.3594,16.1815,16.1815,586.3618649351,0
+FLN.US,D,20120531,000000,15.8322,15.9059,15.7912,15.882,2504.3191236801,0
+FLN.US,D,20120601,000000,15.7289,15.793,15.5826,15.6993,921.87373417605,0
+FLN.US,D,20120604,000000,15.6227,15.6227,15.5539,15.5749,1070.2933149618,0
+FLN.US,D,20120605,000000,15.6926,15.7337,15.6505,15.6505,880.06540156035,0
+FLN.US,D,20120606,000000,15.8466,15.925,15.8236,15.925,1934.6805917912,0
+FLN.US,D,20120607,000000,16.1499,16.1566,16.1499,16.1566,1031.6206072922,0
+FLN.US,D,20120612,000000,15.9988,15.9988,15.8801,15.8801,474.52457518812,0
+FLN.US,D,20120614,000000,15.993,15.993,15.993,15.993,272.7993703174,0
+FLN.US,D,20120615,000000,16.2618,16.3097,16.1633,16.2073,12195.490623998,0
+FLN.US,D,20120618,000000,16.2925,16.2972,16.2733,16.2733,1024.3041490845,0
+FLN.US,D,20120619,000000,16.5097,16.5097,16.4895,16.4895,293.70353662525,0
+FLN.US,D,20120620,000000,16.6933,16.6933,16.6723,16.6723,364.77770207193,0
+FLN.US,D,20120622,000000,16.1422,16.1422,16.1422,16.1422,283.25145347132,0
+FLN.US,D,20120625,000000,16.0169,16.0169,16.0169,16.0169,355.3708272334,0
+FLN.US,D,20120626,000000,16.0121,16.0121,15.9318,15.9643,5621.13032018,0
+FLN.US,D,20120627,000000,16.0341,16.0341,16.0341,16.0341,995.03831625351,0
+FLN.US,D,20120629,000000,16.6704,16.8024,16.6493,16.8024,2994.5218235991,0
+FLN.US,D,20120702,000000,17.1181,17.1181,17.1181,17.1181,141.10312257797,0
+FLN.US,D,20120705,000000,16.9909,17.1669,16.9909,17.1669,417.03811784154,0
+FLN.US,D,20120712,000000,16.5977,16.5977,16.5977,16.5977,1422.528517249,0
+FLN.US,D,20120716,000000,16.8206,16.8206,16.6733,16.6895,2706.0443285508,0
+FLN.US,D,20120717,000000,16.9421,16.9851,16.9421,16.9851,1201.9895627012,0
+FLN.US,D,20120719,000000,17.1249,17.1249,17.0129,17.0206,1341.0022686484,0
+FLN.US,D,20120723,000000,16.4512,16.5699,16.4512,16.5699,2291.09662734,0
+FLN.US,D,20120724,000000,16.1795,16.1795,16.1795,16.1795,141.10312257797,0
+FLN.US,D,20120725,000000,16.4465,16.4465,16.4465,16.4465,911.42165102212,0
+FLN.US,D,20120726,000000,16.7986,16.7986,16.7986,16.7986,606.22082292756,0
+FLN.US,D,20120727,000000,17.3219,17.3219,17.3219,17.3219,428.53540931086,0
+FLN.US,D,20120801,000000,17.0837,17.1736,17.0837,17.1736,1068.202898331,0
+FLN.US,D,20120802,000000,16.7986,16.7986,16.7986,16.7986,569.63853188883,0
+FLN.US,D,20120803,000000,17.2377,17.2377,17.2377,17.2377,803.76519453671,0
+FLN.US,D,20120806,000000,17.5448,17.5448,17.5448,17.5448,141.10312257797,0
+FLN.US,D,20120807,000000,17.3765,17.3765,17.3765,17.3765,146.32916415493,0
+FLN.US,D,20120809,000000,17.5315,17.5315,17.4826,17.5315,3642.5509791423,0
+FLN.US,D,20120810,000000,17.3305,17.3305,17.3305,17.3305,337.60228587173,0
+FLN.US,D,20120814,000000,17.6788,17.6788,17.6788,17.6788,141.10312257797,0
+FLN.US,D,20120815,000000,17.2664,17.4042,17.2664,17.4042,2054.8795480613,0
+FLN.US,D,20120820,000000,17.3085,17.4759,17.3085,17.4501,7872.5090315351,0
+FLN.US,D,20120821,000000,17.4922,17.5946,17.4215,17.4549,8746.3031832031,0
+FLN.US,D,20120822,000000,17.6032,17.7055,17.3908,17.7055,2059.0603813229,0
+FLN.US,D,20120823,000000,17.3496,17.3496,17.3496,17.3496,450.4847839341,0
+FLN.US,D,20120824,000000,17.3085,17.4128,17.3085,17.3621,3188.930570262,0
+FLN.US,D,20120828,000000,17.4128,17.4128,17.4128,17.4128,141.10312257797,0
+FLN.US,D,20120829,000000,16.9296,16.9296,16.9296,16.9296,497.51915812675,0
+FLN.US,D,20120831,000000,17.2636,17.2636,16.9947,16.9947,1018.0328991921,0
+FLN.US,D,20120904,000000,16.9947,16.9947,16.9334,16.9334,338.64749418712,0
+FLN.US,D,20120905,000000,17.009,17.0799,17.009,17.0799,851.84477704476,0
+FLN.US,D,20120907,000000,17.7161,17.9419,17.7161,17.9084,2697.6826620276,0
+FLN.US,D,20120910,000000,17.5085,17.6511,17.5085,17.6175,999.21914951508,0
+FLN.US,D,20120911,000000,17.6366,17.6366,17.6366,17.6366,183.95666350905,0
+FLN.US,D,20120912,000000,17.4673,17.5812,17.3553,17.4128,1904.3695506448,0
+FLN.US,D,20120917,000000,17.8252,17.8252,17.8252,17.8252,141.10312257797,0
+FLN.US,D,20120918,000000,17.9161,17.9161,17.9161,17.9161,141.10312257797,0
+FLN.US,D,20120919,000000,17.9304,17.9304,17.8605,17.8605,569.63853188883,0
+FLN.US,D,20120920,000000,17.6568,17.6568,17.6472,17.6568,1856.2899681368,0
+FLN.US,D,20120921,000000,17.8605,17.8605,17.8605,17.8605,283.25145347132,0
+FLN.US,D,20120924,000000,17.7687,17.9161,17.7687,17.9161,4490.2149229255,0
+FLN.US,D,20120925,000000,17.8816,17.8874,17.8749,17.8816,4546.6561719567,0
+FLN.US,D,20120927,000000,17.8175,17.9008,17.8108,17.9008,202444.30819172,0
+FLN.US,D,20120928,000000,17.6511,17.9342,17.6511,17.9342,1028.4849823461,0
+FLN.US,D,20121001,000000,18.1342,18.1495,18.1342,18.1495,4494.3957561871,0
+FLN.US,D,20121002,000000,18.1342,18.1408,18.1342,18.1408,283.25145347132,0
+FLN.US,D,20121003,000000,18.1562,18.1562,18.0758,18.0921,2414.4312085563,0
+FLN.US,D,20121004,000000,18.1265,18.2461,18.1265,18.2461,3646.7318124039,0
+FLN.US,D,20121005,000000,18.3801,18.3801,18.2681,18.2681,564.41249031186,0
+FLN.US,D,20121008,000000,18.3026,18.3456,18.3026,18.3456,1877.1941344446,0
+FLN.US,D,20121010,000000,18.1131,18.1131,17.9084,17.9084,2113.4112137233,0
+FLN.US,D,20121011,000000,18.2681,18.2681,18.2681,18.2681,567.54811525804,0
+FLN.US,D,20121012,000000,18.2825,18.2825,18.1782,18.1782,1362.9516432716,0
+FLN.US,D,20121015,000000,18.3246,18.3246,18.3246,18.3246,141.10312257797,0
+FLN.US,D,20121016,000000,18.5064,18.5064,18.2911,18.4719,3647.7770207193,0
+FLN.US,D,20121017,000000,18.5924,18.5924,18.5924,18.5924,616.67290608148,0
+FLN.US,D,20121018,000000,18.5284,18.5341,18.361,18.5341,2914.0407833138,0
+FLN.US,D,20121019,000000,18.4174,18.4174,18.1782,18.1782,1467.4724748108,0
+FLN.US,D,20121022,000000,18.2968,18.2968,18.2604,18.2604,1419.3928923028,0
+FLN.US,D,20121025,000000,18.1074,18.1074,18.0567,18.0567,988.76706636116,0
+FLN.US,D,20121026,000000,18.0452,18.0452,18.0452,18.0452,567.54811525804,0
+FLN.US,D,20121031,000000,18.0165,18.0165,17.9505,17.9505,1564.6768481423,0
+FLN.US,D,20121101,000000,18.0921,18.0921,18.0921,18.0921,426.44499268008,0
+FLN.US,D,20121102,000000,18.1408,18.1408,18.051,18.0844,1139.2770637777,0
+FLN.US,D,20121105,000000,17.9371,18.0701,17.9371,18.0701,850.79956872937,0
+FLN.US,D,20121106,000000,18.1188,18.1188,18.1188,18.1188,141.10312257797,0
+FLN.US,D,20121107,000000,17.9505,17.9993,17.8462,17.9859,3948.7970155523,0
+FLN.US,D,20121108,000000,18.0624,18.0624,17.6931,17.7611,2380.9845424638,0
+FLN.US,D,20121109,000000,17.7324,17.7687,17.5841,17.5841,2607.7947469039,0
+FLN.US,D,20121112,000000,17.5918,17.6271,17.5075,17.5486,142182.82276777,0
+FLN.US,D,20121113,000000,17.5132,17.6003,17.5075,17.5486,2089.3714224693,0
+FLN.US,D,20121114,000000,17.4587,17.5553,17.341,17.341,917.69290091448,0
+FLN.US,D,20121115,000000,17.341,17.341,17.2769,17.2769,2296.322668917,0
+FLN.US,D,20121116,000000,17.4176,17.4176,16.9947,17.2339,3267.3211939165,0
+FLN.US,D,20121119,000000,17.6003,17.6003,17.4329,17.5841,2807.4295351438,0
+FLN.US,D,20121120,000000,17.5783,17.5841,17.5132,17.5841,2318.2720435402,0
+FLN.US,D,20121121,000000,17.5132,17.5132,17.341,17.4262,3148.1674459617,0
+FLN.US,D,20121123,000000,17.9084,17.9084,17.7238,17.7611,2163.5812128621,0
+FLN.US,D,20121126,000000,18.0299,18.0299,17.6214,17.6214,850.79956872937,0
+FLN.US,D,20121127,000000,17.6931,17.7544,17.453,17.6003,19741.894661131,0
+FLN.US,D,20121128,000000,17.5486,17.6835,17.4655,17.5286,2690.3662038199,0
+FLN.US,D,20121129,000000,17.7036,17.7036,17.6835,17.6835,1968.1272578838,0
+FLN.US,D,20121130,000000,17.5668,17.5668,17.5668,17.5668,445.25874235714,0
+FLN.US,D,20121203,000000,17.5716,17.5918,17.5716,17.5918,909.33123439134,0
+FLN.US,D,20121204,000000,17.6749,17.6749,17.409,17.409,3250.5978608702,0
+FLN.US,D,20121205,000000,17.7094,17.7094,17.7094,17.7094,141.10312257797,0
+FLN.US,D,20121207,000000,17.9993,17.9993,17.9993,17.9993,427.49020099547,0
+FLN.US,D,20121210,000000,17.9371,17.9601,17.8462,17.9371,1585.5810144502,0
+FLN.US,D,20121211,000000,18.1562,18.1562,18.1562,18.1562,567.54811525804,0
+FLN.US,D,20121212,000000,18.2117,18.2117,18.2117,18.2117,427.49020099547,0
+FLN.US,D,20121213,000000,18.2251,18.2251,18.1007,18.1265,2847.1474511287,0
+FLN.US,D,20121214,000000,18.184,18.2117,18.184,18.2117,3666.5907703963,0
+FLN.US,D,20121217,000000,18.2117,18.2604,18.2117,18.2604,2665.2812042505,0
+FLN.US,D,20121218,000000,18.3533,18.5341,18.3533,18.5341,1703.6895540895,0
+FLN.US,D,20121219,000000,18.6279,18.6279,18.6279,18.6279,232.0362460171,0
+FLN.US,D,20121220,000000,18.7609,18.7943,18.7609,18.7676,1998.4382990302,0
+FLN.US,D,20121221,000000,18.579,18.5992,18.3944,18.5992,1718.322470505,0
+FLN.US,D,20121226,000000,18.7752,18.7867,18.7331,18.7331,1703.6895540895,0
+FLN.US,D,20121227,000000,18.6069,18.6346,18.6069,18.6346,325.05978608702,0
+FLN.US,D,20121228,000000,18.7943,18.8585,18.7943,18.845,2021.4328819688,0
+FLN.US,D,20121231,000000,18.8403,19.1062,18.7953,19.1062,1850.0187182444,0
+FLN.US,D,20130102,000000,19.2048,19.3732,19.2048,19.3732,1468.5176831262,0
+FLN.US,D,20130103,000000,19.3464,19.3865,19.2737,19.3464,49633.807273036,0
+FLN.US,D,20130104,000000,19.1971,19.3732,19.1971,19.3665,2412.3407919255,0
+FLN.US,D,20130107,000000,19.2669,19.2669,19.2536,19.2536,2133.2701717158,0
+FLN.US,D,20130108,000000,19.0679,19.0679,19.0679,19.0679,2133.2701717158,0
+FLN.US,D,20130109,000000,19.1905,19.2469,19.1685,19.2469,7536.9971622942,0
+FLN.US,D,20130110,000000,19.3263,19.4908,19.3263,19.3388,11041.580643804,0
+FLN.US,D,20130111,000000,19.3091,19.3732,19.2957,19.3732,4445.2709653636,0
+FLN.US,D,20130114,000000,19.2048,19.4144,19.1685,19.4144,9266.8169242685,0
+FLN.US,D,20130115,000000,19.3865,19.4144,19.3732,19.3865,1924.2285086373,0
+FLN.US,D,20130116,000000,19.2737,19.4545,19.2737,19.4497,3314.3555681091,0
+FLN.US,D,20130117,000000,19.3999,19.6248,19.3999,19.5464,4235.1840939698,0
+FLN.US,D,20130118,000000,19.3999,19.5904,19.3923,19.4975,10608.864401232,0
+FLN.US,D,20130122,000000,19.3999,19.6067,19.3999,19.6067,354.325618918,0
+FLN.US,D,20130123,000000,19.643,19.6507,19.576,19.576,1279.3349780402,0
+FLN.US,D,20130124,000000,19.4841,19.6354,19.4841,19.4975,711.78686278219,0
+FLN.US,D,20130125,000000,19.6583,19.6812,19.5119,19.5119,3220.2868197238,0
+FLN.US,D,20130128,000000,19.4621,19.6133,19.4364,19.5061,3102.1782800845,0
+FLN.US,D,20130129,000000,19.7741,19.8879,19.6812,19.7674,2521.0424567263,0
+FLN.US,D,20130130,000000,19.6975,19.6975,19.6975,19.6975,1419.3928923028,0
+FLN.US,D,20130131,000000,19.8554,19.8554,19.8554,19.8554,141.10312257797,0
+FLN.US,D,20130201,000000,20.0516,20.0516,20.0516,20.0516,315.65291124849,0
+FLN.US,D,20130204,000000,19.864,19.8879,19.73,19.8879,2445.7874580181,0
+FLN.US,D,20130205,000000,20.0563,20.0563,19.9329,19.976,850.79956872937,0
+FLN.US,D,20130206,000000,19.9473,19.9693,19.9405,19.9693,1444.4778918722,0
+FLN.US,D,20130207,000000,19.6583,19.8717,19.6583,19.8717,1204.079979332,0
+FLN.US,D,20130208,000000,19.6507,19.7741,19.6248,19.7741,5998.4505220367,0
+FLN.US,D,20130211,000000,19.7741,19.7741,19.5397,19.643,1775.8089278516,0
+FLN.US,D,20130212,000000,19.6975,19.7176,19.6248,19.7176,1544.8178901499,0
+FLN.US,D,20130213,000000,19.7367,19.8793,19.6898,19.8027,20067.999655533,0
+FLN.US,D,20130214,000000,19.7951,19.8506,19.7674,19.8075,40846.740965533,0
+FLN.US,D,20130215,000000,19.7109,19.7884,19.666,19.7454,9053.5944279285,0
+FLN.US,D,20130219,000000,19.8563,19.8563,19.842,19.842,283.25145347132,0
+FLN.US,D,20130220,000000,19.8133,19.8793,19.3388,19.4975,1467.4724748108,0
+FLN.US,D,20130221,000000,19.1761,19.3388,19.1282,19.3388,1154.9551885085,0
+FLN.US,D,20130222,000000,19.3464,19.3464,19.2536,19.3091,1861.5160097138,0
+FLN.US,D,20130225,000000,19.5397,19.5607,19.4364,19.4545,2930.7641163601,0
+FLN.US,D,20130226,000000,19.2813,19.444,19.2813,19.444,850.79956872937,0
+FLN.US,D,20130227,000000,19.6133,19.6248,19.6133,19.6181,1801.9391357364,0
+FLN.US,D,20130228,000000,19.6008,19.8277,19.6008,19.8277,1850.0187182444,0
+FLN.US,D,20130301,000000,19.6295,19.7205,19.6295,19.7205,427.49020099547,0
+FLN.US,D,20130304,000000,19.73,19.73,19.73,19.73,283.25145347132,0
+FLN.US,D,20130305,000000,19.8927,19.8927,19.8927,19.8927,711.78686278219,0
+FLN.US,D,20130306,000000,19.9903,20.0611,19.8783,19.9386,9412.100880108,0
+FLN.US,D,20130308,000000,20.0104,20.2496,20.0104,20.2447,3525.4876478184,0
+FLN.US,D,20130311,000000,20.2496,20.2496,20.2496,20.2496,2326.6337100634,0
+FLN.US,D,20130312,000000,20.2496,20.2496,20.1759,20.1759,3018.5616148531,0
+FLN.US,D,20130313,000000,20.1396,20.3433,20.1396,20.2017,6538.8232210945,0
+FLN.US,D,20130314,000000,20.1396,20.1396,19.9473,20.1117,3413.6503580714,0
+FLN.US,D,20130315,000000,20.0506,20.0611,19.8334,19.8927,3749.1622273123,0
+FLN.US,D,20130318,000000,19.5244,19.7951,19.5244,19.7884,1876.1489261293,0
+FLN.US,D,20130319,000000,19.8066,19.8066,19.5664,19.6028,1482.1053912263,0
+FLN.US,D,20130320,000000,19.5301,19.6411,19.5301,19.6411,726.41977919768,0
+FLN.US,D,20130321,000000,19.4937,19.5301,19.3761,19.3761,27102.251618123,0
+FLN.US,D,20130322,000000,19.4525,19.4525,19.3282,19.3761,1697.4183041972,0
+FLN.US,D,20130325,000000,19.3052,19.3282,19.2076,19.3282,3032.1493229532,0
+FLN.US,D,20130326,000000,19.3052,19.3847,19.2268,19.3483,11636.304175263,0
+FLN.US,D,20130327,000000,19.4584,19.5167,19.4038,19.4525,5380.7324076398,0
+FLN.US,D,20130328,000000,19.4737,19.5301,19.466,19.5301,18642.335513338,0
+FLN.US,D,20130401,000000,19.4812,19.4812,19.1933,19.2689,16104.569723565,0
+FLN.US,D,20130402,000000,19.2938,19.3483,19.156,19.1847,52059.735773062,0
+FLN.US,D,20130403,000000,19.0459,19.2191,19.0459,19.156,2921.3572415216,0
+FLN.US,D,20130405,000000,19.0383,19.0383,19.0383,19.0383,565.45769862726,0
+FLN.US,D,20130408,000000,19.3052,19.333,19.3052,19.333,780.77061159808,0
+FLN.US,D,20130409,000000,19.5234,19.7568,19.5234,19.7205,4336.5693005628,0
+FLN.US,D,20130410,000000,19.9626,19.9626,19.8123,19.8123,2832.5145347132,0
+FLN.US,D,20130411,000000,19.7501,19.7501,19.7338,19.7338,2267.056836086,0
+FLN.US,D,20130412,000000,19.5511,19.6114,19.5511,19.6114,616.67290608148,0
+FLN.US,D,20130415,000000,18.9866,19.0459,18.9866,18.9866,2189.711420747,0
+FLN.US,D,20130416,000000,19.0383,19.0383,19.0306,19.0306,426.44499268008,0
+FLN.US,D,20130417,000000,18.845,18.9235,18.845,18.9235,1847.9283016137,0
+FLN.US,D,20130418,000000,18.6403,18.8116,18.6403,18.7953,1274.1089364633,0
+FLN.US,D,20130419,000000,18.89,19.0383,18.8594,19.0383,750.4595704517,0
+FLN.US,D,20130422,000000,19.0383,19.0383,19.0383,19.0383,282.20624515593,0
+FLN.US,D,20130425,000000,19.333,19.4584,19.2498,19.3052,11506.698344154,0
+FLN.US,D,20130426,000000,19.2938,19.2938,19.1512,19.2938,2529.4041232495,0
+FLN.US,D,20130429,000000,19.2325,19.3052,19.156,19.156,1559.4508065654,0
+FLN.US,D,20130430,000000,19.355,19.3626,19.2191,19.2622,6516.8738464713,0
+FLN.US,D,20130501,000000,19.1512,19.2498,18.8747,19.2498,1219.7581040629,0
+FLN.US,D,20130503,000000,19.4392,19.6028,19.4325,19.5425,7026.9355043827,0
+FLN.US,D,20130506,000000,19.355,19.4172,19.1847,19.4172,3023.78765643,0
+FLN.US,D,20130507,000000,19.3694,19.5875,19.3694,19.5875,1443.4326835568,0
+FLN.US,D,20130509,000000,19.7501,19.7501,19.7501,19.7501,426.44499268008,0
+FLN.US,D,20130513,000000,19.3894,19.3894,19.2622,19.2622,927.09977575301,0
+FLN.US,D,20130514,000000,19.2498,19.466,19.2144,19.466,1857.3351764522,0
+FLN.US,D,20130515,000000,19.4459,19.4459,19.4392,19.4392,2399.7982921408,0
+FLN.US,D,20130516,000000,19.2775,19.2775,19.2775,19.2775,1072.3837315925,0
+FLN.US,D,20130517,000000,19.2938,19.2938,19.2938,19.2938,165.14291383199,0
+FLN.US,D,20130520,000000,19.2938,19.2938,19.2938,19.2938,339.69270250251,0
+FLN.US,D,20130521,000000,18.9713,19.3894,18.9713,19.3894,5648.3057363802,0
+FLN.US,D,20130522,000000,19.2325,19.2325,19.2325,19.2325,556.05082378873,0
+FLN.US,D,20130523,000000,19.0632,19.1847,18.7809,19.0995,23318.597516403,0
+FLN.US,D,20130524,000000,18.9512,19.1311,18.8747,19.0306,4251.907427016,0
+FLN.US,D,20130528,000000,19.0785,19.0785,19.0086,19.0526,3451.2778574255,0
+FLN.US,D,20130529,000000,18.3734,18.3734,18.3734,18.3734,1249.0239368938,0
+FLN.US,D,20130530,000000,18.3523,18.3523,18.2671,18.2671,4239.3649272313,0
+FLN.US,D,20130531,000000,17.9275,18.0069,17.9275,18.0069,709.6964461514,0
+FLN.US,D,20130603,000000,18.1313,18.1313,18.0481,18.0481,1537.5014319421,0
+FLN.US,D,20130604,000000,18.1801,18.1801,18.0069,18.0069,1492.5574743803,0
+FLN.US,D,20130605,000000,18.0442,18.0442,17.9045,17.9485,4556.0630467952,0
+FLN.US,D,20130606,000000,17.6749,17.8252,17.6625,17.7965,5051.4917882912,0
+FLN.US,D,20130607,000000,17.94,17.94,17.7333,17.7333,2730.0841198048,0
+FLN.US,D,20130610,000000,17.5735,17.7275,17.5075,17.5735,3217.1511947776,0
+FLN.US,D,20130611,000000,17.4492,17.4606,17.2616,17.3267,10169.876908767,0
+FLN.US,D,20130612,000000,17.2769,17.2769,17.122,17.122,3820.236392759,0
+FLN.US,D,20130613,000000,17.098,17.5391,17.0923,17.4912,19811.923618262,0
+FLN.US,D,20130614,000000,17.4539,17.4539,17.2989,17.4492,12310.463538691,0
+FLN.US,D,20130617,000000,17.3956,17.4655,17.2215,17.2578,16416.041801553,0
+FLN.US,D,20130618,000000,17.1832,17.2616,17.0817,17.1889,7628.9754940487,0
+FLN.US,D,20130619,000000,17.1526,17.1889,16.835,16.835,4814.2295006971,0
+FLN.US,D,20130620,000000,15.7892,16.0972,15.66,15.7605,119919.88564991,0
+FLN.US,D,20130621,000000,15.7079,16.014,15.5749,15.8036,70207.687753219,0
+FLN.US,D,20130624,000000,15.2027,15.7022,15.2027,15.6753,77246.120549071,0
+FLN.US,D,20130625,000000,15.7892,15.9413,15.6323,15.9193,60214.451049753,0
+FLN.US,D,20130626,000000,16.2274,16.3125,16.1259,16.3125,38747.962668225,0
+FLN.US,D,20130627,000000,16.3575,16.6933,16.3575,16.6503,32312.615070354,0
+FLN.US,D,20130628,000000,16.4665,16.7287,16.3709,16.7287,20269.724860404,0
+FLN.US,D,20130701,000000,16.502,16.9603,16.4072,16.8952,40441.20013916,0
+FLN.US,D,20130702,000000,16.7,16.7067,16.436,16.436,835.12144399848,0
+FLN.US,D,20130703,000000,16.3355,16.4283,16.1776,16.4283,1521.8233072113,0
+FLN.US,D,20130705,000000,16.0312,16.0312,15.9758,15.9758,906.19560944516,0
+FLN.US,D,20130708,000000,16.2427,16.3355,16.1996,16.2274,68748.576944931,0
+FLN.US,D,20130709,000000,16.2791,16.3202,16.1192,16.3202,835.12144399848,0
+FLN.US,D,20130710,000000,16.1776,16.2638,16.1326,16.2638,10317.251281238,0
+FLN.US,D,20130711,000000,16.4665,16.545,16.4665,16.545,279.07062020976,0
+FLN.US,D,20130712,000000,16.3355,16.4665,16.3049,16.4665,5576.1863626181,0
+FLN.US,D,20130715,000000,16.5575,16.6427,16.3996,16.6427,14658.001415062,0
+FLN.US,D,20130716,000000,16.5785,16.7134,16.4283,16.6713,38382.139757837,0
+FLN.US,D,20130717,000000,16.7134,16.8741,16.7134,16.8741,582.18103167353,0
+FLN.US,D,20130718,000000,16.9947,17.0014,16.9392,16.9392,1814.4816355211,0
+FLN.US,D,20130719,000000,17.0253,17.0253,17.0167,17.0167,3067.6864056765,0
+FLN.US,D,20130722,000000,17.0875,17.0875,17.0875,17.0875,1166.4524799779,0
+FLN.US,D,20130723,000000,17.2186,17.3889,17.2186,17.3889,1314.8720607636,0
+FLN.US,D,20130724,000000,17.3525,17.3525,17.0875,17.0875,7951.9448635049,0
+FLN.US,D,20130725,000000,17.1382,17.2817,17.1382,17.2616,1876.1489261293,0
+FLN.US,D,20130726,000000,17.1526,17.1526,17.1526,17.1526,364.77770207193,0
+FLN.US,D,20130729,000000,17.1315,17.1315,17.0377,17.0817,1673.3785129431,0
+FLN.US,D,20130730,000000,16.9239,16.9239,16.8436,16.8511,4041.8205556222,0
+FLN.US,D,20130731,000000,16.7,16.8511,16.6933,16.8511,2390.3914173023,0
+FLN.US,D,20130801,000000,16.9029,17.0942,16.9029,17.0014,181801.44396272,0
+FLN.US,D,20130802,000000,17.2109,17.2109,17.2109,17.2109,418.08332615694,0
+FLN.US,D,20130805,000000,17.053,17.1889,17.053,17.0732,28718.14367372,0
+FLN.US,D,20130806,000000,16.8818,16.9029,16.8741,16.8818,13130.952066274,0
+FLN.US,D,20130808,000000,16.9679,17.4922,16.9679,17.4606,33174.911930553,0
+FLN.US,D,20130809,000000,17.5831,17.6395,17.5831,17.6395,5712.0634436192,0
+FLN.US,D,20130812,000000,17.7754,17.7831,17.7754,17.7831,3938.3449323983,0
+FLN.US,D,20130813,000000,17.3592,17.3745,17.32,17.32,19131.493004941,0
+FLN.US,D,20130814,000000,17.2262,17.276,17.2109,17.276,3905.9434746212,0
+FLN.US,D,20130816,000000,16.8063,16.8063,16.7421,16.7421,565.45769862726,0
+FLN.US,D,20130819,000000,16.4934,16.4934,16.4809,16.4809,1128.8249806237,0
+FLN.US,D,20130820,000000,16.3355,16.5144,16.3355,16.458,80781.015071728,0
+FLN.US,D,20130821,000000,16.2139,16.3049,15.9988,15.9988,50877.605168353,0
+FLN.US,D,20130823,000000,16.436,16.502,16.436,16.502,2198.0730872701,0
+FLN.US,D,20130826,000000,16.6215,16.6215,16.1709,16.2341,51295.68849451,0
+FLN.US,D,20130827,000000,15.882,16.0972,15.8552,15.9471,10225.272949483,0
+FLN.US,D,20130828,000000,15.8389,16.1633,15.8389,16.0676,7667.6482017182,0
+FLN.US,D,20130830,000000,15.8227,16.0436,15.8102,15.9758,35267.418977968,0
+FLN.US,D,20130903,000000,16.0188,16.2504,15.9758,16.0312,37216.732486175,0
+FLN.US,D,20130904,000000,15.9988,16.2982,15.9988,16.2341,3203.5634866775,0
+FLN.US,D,20130906,000000,16.5651,16.9029,16.502,16.9029,8054.3752784134,0
+FLN.US,D,20130909,000000,17.1095,17.2817,17.1095,17.276,32337.700069923,0
+FLN.US,D,20130910,000000,17.4195,17.4922,17.2903,17.4032,129635.09694148,0
+FLN.US,D,20130911,000000,17.2903,17.4492,17.232,17.4195,82868.296077566,0
+FLN.US,D,20130912,000000,17.3047,17.3889,17.1249,17.232,80835.365904128,0
+FLN.US,D,20130913,000000,17.1669,17.2616,17.1669,17.2396,50877.605168353,0
+FLN.US,D,20130916,000000,17.4922,17.5544,17.341,17.3592,68511.314657337,0
+FLN.US,D,20130917,000000,17.6462,17.6462,17.4348,17.5162,26678.94225039,0
+FLN.US,D,20130918,000000,17.3487,18.0624,17.3487,17.8912,55268.525301316,0
+FLN.US,D,20130919,000000,17.9697,18.2738,17.9697,18.0069,13371.349978814,0
+FLN.US,D,20130920,000000,17.9907,18.0069,17.8912,17.8969,2195.9826706393,0
+FLN.US,D,20130923,000000,17.6195,17.7333,17.6195,17.7333,1051.4795652847,0
+FLN.US,D,20130924,000000,17.8634,17.9993,17.8558,17.8558,818.3981109522,0
+FLN.US,D,20130925,000000,17.8481,17.8481,17.6462,17.6462,4731.6580437811,0
+FLN.US,D,20130926,000000,17.6061,17.6061,17.4759,17.5324,766.13769518259,0
+FLN.US,D,20130927,000000,17.4195,17.4195,17.4195,17.4195,976.22456657645,0
+FLN.US,D,20130930,000000,17.3333,17.3487,17.3333,17.3487,1254.2499784708,0
+FLN.US,D,20131001,000000,17.4348,17.5458,17.4348,17.5458,1185.2662296549,0
+FLN.US,D,20131002,000000,17.3659,17.6395,17.3659,17.6395,1235.4362287937,0
+FLN.US,D,20131004,000000,17.7621,17.7621,17.7621,17.7621,137.96749763179,0
+FLN.US,D,20131007,000000,17.6749,17.6749,17.6749,17.6749,335.51186924094,0
+FLN.US,D,20131009,000000,17.5831,17.6118,17.3889,17.3889,6552.4109291946,0
+FLN.US,D,20131010,000000,17.6749,17.7476,17.6749,17.7476,436.897075834,0
+FLN.US,D,20131011,000000,17.8912,17.9352,17.7621,17.9352,9116.306926852,0
+FLN.US,D,20131014,000000,17.7247,17.9208,17.7247,17.8969,3202.5182783621,0
+FLN.US,D,20131015,000000,18.0222,18.0222,17.8969,17.9764,2674.688079089,0
+FLN.US,D,20131016,000000,18.1284,18.1284,18.05,18.05,1534.365806996,0
+FLN.US,D,20131017,000000,18.1361,18.1361,17.9697,18.0069,40005.348271642,0
+FLN.US,D,20131018,000000,18.1734,18.1734,17.9764,18.0155,2274.3732942937,0
+FLN.US,D,20131021,000000,18.4298,18.4298,18.1361,18.1361,1014.897274246,0
+FLN.US,D,20131022,000000,18.3074,18.3074,18.2078,18.2365,1254.2499784708,0
+FLN.US,D,20131024,000000,17.8969,17.9639,17.7036,17.8778,21120.524429133,0
+FLN.US,D,20131025,000000,17.9352,17.9352,17.9275,17.9275,360.59686881036,0
+FLN.US,D,20131028,000000,18.0624,18.1361,17.9697,18.0701,20400.375899828,0
+FLN.US,D,20131029,000000,17.984,18.0701,17.9572,18.0701,14113.447882743,0
+FLN.US,D,20131030,000000,18.05,18.05,18.05,18.05,279.07062020976,0
+FLN.US,D,20131101,000000,17.5611,17.5611,17.5611,17.5611,389.86270164134,0
+FLN.US,D,20131104,000000,17.8127,17.8127,17.7754,17.7754,387.77228501056,0
+FLN.US,D,20131105,000000,17.3889,17.4032,17.341,17.4032,3067.6864056765,0
+FLN.US,D,20131106,000000,17.4032,17.4032,17.32,17.32,304.15561977917,0
+FLN.US,D,20131107,000000,17.341,17.341,17.1172,17.1172,1626.3441387505,0
+FLN.US,D,20131108,000000,16.8511,16.8741,16.7918,16.8436,22665.342319283,0
+FLN.US,D,20131111,000000,16.7564,16.7651,16.7564,16.7651,449.43957561871,0
+FLN.US,D,20131112,000000,16.7134,16.7211,16.5785,16.6292,845.5735271524,0
+FLN.US,D,20131113,000000,16.7287,16.7287,16.6292,16.6292,1259.4760200478,0
+FLN.US,D,20131114,000000,17.0942,17.2042,16.9756,17.2042,6576.4507204486,0
+FLN.US,D,20131115,000000,17.2186,17.4272,17.2186,17.3803,1129.8701889391,0
+FLN.US,D,20131118,000000,17.5544,17.6061,17.5544,17.5975,802.71998622132,0
+FLN.US,D,20131119,000000,17.3956,17.3956,17.3047,17.3267,558.14124041951,0
+FLN.US,D,20131120,000000,17.1315,17.1315,17.1315,17.1315,137.96749763179,0
+FLN.US,D,20131121,000000,16.9603,17.0942,16.9536,16.9679,2690.3662038199,0
+FLN.US,D,20131122,000000,17.232,17.2396,17.232,17.2396,1228.119770586,0
+FLN.US,D,20131125,000000,17.0377,17.0377,17.0377,17.0377,137.96749763179,0
+FLN.US,D,20131127,000000,16.7211,16.7211,16.7211,16.7211,279.07062020976,0
+FLN.US,D,20131129,000000,16.7918,16.9756,16.7918,16.9679,14647.549331908,0
+FLN.US,D,20131202,000000,16.7,16.7,16.7,16.7,418.08332615694,0
+FLN.US,D,20131203,000000,16.502,16.5077,16.3278,16.3278,4449.4517986252,0
+FLN.US,D,20131205,000000,16.3575,16.5938,16.3575,16.5871,4200.6922195618,0
+FLN.US,D,20131206,000000,16.678,16.7814,16.678,16.7814,2702.9087036046,0
+FLN.US,D,20131210,000000,16.8885,16.8885,16.7814,16.8598,6580.6315537102,0
+FLN.US,D,20131211,000000,16.6503,16.657,16.5651,16.657,5360.8734496473,0
+FLN.US,D,20131213,000000,16.4732,16.4732,16.4732,16.4732,699.24436299748,0
+FLN.US,D,20131216,000000,16.7134,16.7134,16.7134,16.7134,279.07062020976,0
+FLN.US,D,20131217,000000,16.4732,16.4732,16.4732,16.4732,360.59686881036,0
+FLN.US,D,20131218,000000,16.569,16.7641,16.569,16.7641,897.83394292202,0
+FLN.US,D,20131219,000000,16.4264,16.6627,16.4264,16.6627,2268.1020444014,0
+FLN.US,D,20131220,000000,16.6197,16.6837,16.5354,16.5354,4073.176805084,0
+FLN.US,D,20131223,000000,16.6417,16.6761,16.634,16.6417,1951.4039248375,0
+FLN.US,D,20131227,000000,16.6627,16.9019,16.6627,16.8273,33983.903166666,0
+FLN.US,D,20131230,000000,16.8416,16.8943,16.7546,16.8579,11974.95166945,0
+FLN.US,D,20131231,000000,16.813,16.9153,16.813,16.9153,3030.0589063224,0
+FLN.US,D,20140102,000000,16.6283,16.6283,16.4197,16.4197,2437.4257914949,0
+FLN.US,D,20140103,000000,16.7421,16.7421,16.6197,16.6197,2300.5035021785,0
+FLN.US,D,20140106,000000,16.569,16.5775,16.4417,16.4417,2865.9612008058,0
+FLN.US,D,20140107,000000,16.4341,16.5001,16.4264,16.4417,1307.5556025558,0
+FLN.US,D,20140108,000000,16.5201,16.5201,16.5201,16.5201,279.07062020976,0
+FLN.US,D,20140109,000000,16.0648,16.0648,16.0648,16.0648,195.45395497837,0
+FLN.US,D,20140110,000000,16.3967,16.3967,16.3967,16.3967,279.07062020976,0
+FLN.US,D,20140113,000000,16.3728,16.3728,16.3728,16.3728,405.54082637223,0
+FLN.US,D,20140114,000000,16.2905,16.2962,16.2551,16.2962,27997.995144414,0
+FLN.US,D,20140115,000000,16.3728,16.3728,16.3728,16.3728,240.39791254024,0
+FLN.US,D,20140117,000000,16.3547,16.3547,16.2962,16.2962,279.07062020976,0
+FLN.US,D,20140122,000000,16.1308,16.2905,16.1308,16.2905,1545.8630984653,0
+FLN.US,D,20140123,000000,15.9566,16.0886,15.9395,15.9395,1922.1380920065,0
+FLN.US,D,20140127,000000,15.2783,15.2783,15.2783,15.2783,1018.0328991921,0
+FLN.US,D,20140128,000000,15.5022,15.5022,15.3596,15.3596,1418.3476839874,0
+FLN.US,D,20140129,000000,15.1616,15.1616,15.1616,15.1616,176.64020530131,0
+FLN.US,D,20140203,000000,14.8468,14.8468,14.8258,14.8258,742.09790392856,0
+FLN.US,D,20140205,000000,14.9205,14.9205,14.9205,14.9205,279.07062020976,0
+FLN.US,D,20140206,000000,15.1616,15.3089,15.1616,15.3089,686.70186321277,0
+FLN.US,D,20140207,000000,15.2917,15.3223,15.242,15.242,2445.7874580181,0
+FLN.US,D,20140210,000000,15.1424,15.1998,15.0344,15.0344,3923.7120159829,0
+FLN.US,D,20140211,000000,15.394,15.5166,15.3854,15.5166,741.05269561317,0
+FLN.US,D,20140212,000000,15.3156,15.3156,15.2726,15.2726,921.87373417605,0
+FLN.US,D,20140213,000000,15.1616,15.1941,15.1501,15.1616,7964.4873632896,0
+FLN.US,D,20140214,000000,15.417,15.417,15.417,15.417,2088.3262141539,0
+FLN.US,D,20140218,000000,14.9472,14.9472,14.9472,14.9472,617.71811439687,0
+FLN.US,D,20140219,000000,14.8898,14.8898,14.8898,14.8898,453.62040888028,0
+FLN.US,D,20140224,000000,15.1616,15.2993,15.1616,15.2993,1672.3333046277,0
+FLN.US,D,20140226,000000,14.9693,15.064,14.9693,14.9693,4470.355964933,0
+FLN.US,D,20140227,000000,14.9693,15.3673,14.9693,15.3673,1170.6333132394,0
+FLN.US,D,20140228,000000,15.1683,15.1778,15.1683,15.1778,1403.7147675719,0
+FLN.US,D,20140303,000000,14.7464,14.7464,14.7464,14.7464,469.29853361116,0
+FLN.US,D,20140304,000000,15.041,15.0784,15.041,15.0784,558.14124041951,0
+FLN.US,D,20140305,000000,15.285,15.285,15.2783,15.2783,993.99310793812,0
+FLN.US,D,20140306,000000,15.4946,15.5166,15.4946,15.5089,2975.708073922,0
+FLN.US,D,20140307,000000,15.2726,15.2783,15.0285,15.041,4113.9399293843,0
+FLN.US,D,20140310,000000,14.8334,14.8515,14.776,14.8515,4352.2474252937,0
+FLN.US,D,20140312,000000,14.8114,14.8114,14.8114,14.8114,279.07062020976,0
+FLN.US,D,20140313,000000,14.7311,14.7311,14.6535,14.6535,3392.7461917635,0
+FLN.US,D,20140314,000000,14.7042,14.798,14.7042,14.798,2856.5543259673,0
+FLN.US,D,20140318,000000,14.7186,15.1424,14.7186,15.1424,16944.91720914,0
+FLN.US,D,20140319,000000,15.0841,15.1501,15.0841,15.1501,1166.4524799779,0
+FLN.US,D,20140324,000000,15.4314,15.4314,15.4314,15.4314,683.56623826659,0
+FLN.US,D,20140325,000000,15.7165,15.7165,15.7165,15.7165,230.99103770171,0
+FLN.US,D,20140326,000000,15.8676,15.8676,15.682,15.682,973.08894163027,0
+FLN.US,D,20140327,000000,15.8313,16.1145,15.8313,16.1145,2241.9718365166,0
+FLN.US,D,20140331,000000,16.5307,16.5307,16.4245,16.4828,3390.6557751328,0
+FLN.US,D,20140402,000000,16.59,16.6158,16.59,16.6158,6948.5448807283,0
+FLN.US,D,20140403,000000,16.4465,16.4465,16.4465,16.4465,338.64749418712,0
+FLN.US,D,20140407,000000,16.7029,16.7029,16.7029,16.7029,281.16103684054,0
+FLN.US,D,20140409,000000,16.5097,16.744,16.5097,16.744,3364.5255672479,0
+FLN.US,D,20140410,000000,16.6808,16.6962,16.6808,16.6885,1646.2030967429,0
+FLN.US,D,20140411,000000,16.5661,16.5661,16.4962,16.4962,7038.432795852,0
+FLN.US,D,20140422,000000,16.6436,16.6436,16.6436,16.6436,620.85373934305,0
+FLN.US,D,20140424,000000,16.5967,16.5967,16.4522,16.4522,14039.23809235,0
+FLN.US,D,20140425,000000,16.5604,16.5604,16.3135,16.3298,8774.5238077187,0
+FLN.US,D,20140502,000000,16.9784,17.0062,16.9784,17.0062,834.07623568309,0
+FLN.US,D,20140505,000000,16.9267,16.9641,16.789,16.8636,24003.208962985,0
+FLN.US,D,20140507,000000,17.0215,17.0483,17.0215,17.0215,1144.5031053546,0
+FLN.US,D,20140508,000000,17.2732,17.364,17.2732,17.364,5666.0742777419,0
+FLN.US,D,20140512,000000,17.3028,17.3553,17.2952,17.3315,7911.1817392046,0
+FLN.US,D,20140513,000000,17.4721,17.4721,17.3392,17.3392,1414.1668507258,0
+FLN.US,D,20140514,000000,17.3927,17.3927,17.3774,17.3774,834.07623568309,0
+FLN.US,D,20140521,000000,17.121,17.1487,17.0636,17.1057,6341.2788494853,0
+FLN.US,D,20140522,000000,17.165,17.1717,17.097,17.097,3250.5978608702,0
+FLN.US,D,20140527,000000,17.1487,17.1487,16.9851,17.0129,941.7326921685,0
+FLN.US,D,20140528,000000,17.1277,17.1277,17.1277,17.1277,664.75248858953,0
+FLN.US,D,20140529,000000,17.1564,17.1564,17.1564,17.1564,823.62415252917,0
+FLN.US,D,20140603,000000,16.8827,16.9784,16.8827,16.9707,1709.9608039819,0
+FLN.US,D,20140604,000000,16.855,16.9267,16.855,16.9267,678.34019668963,0
+FLN.US,D,20140606,000000,17.2664,17.4376,17.2664,17.4156,1318.0076857097,0
+FLN.US,D,20140609,000000,17.6721,17.6721,17.6721,17.6721,713.87727941297,0
+FLN.US,D,20140610,000000,17.6816,17.7142,17.6816,17.7142,2084.1453808923,0
+FLN.US,D,20140611,000000,17.7811,17.7811,17.7811,17.7811,320.87895282545,0
+FLN.US,D,20140612,000000,17.7228,17.7314,17.7228,17.7314,3233.8745278239,0
+FLN.US,D,20140616,000000,17.6319,17.6319,17.6319,17.6319,137.96749763179,0
+FLN.US,D,20140617,000000,17.4587,17.6185,17.4587,17.4893,2742.6266195895,0
+FLN.US,D,20140619,000000,17.9381,17.9381,17.8472,17.8472,25022.287070493,0
+FLN.US,D,20140620,000000,17.7534,17.8538,17.7534,17.8309,1735.0458035513,0
+FLN.US,D,20140623,000000,17.7811,17.8309,17.7228,17.7228,17602.353239523,0
+FLN.US,D,20140624,000000,17.8768,17.8768,17.7668,17.7802,3683.3141034426,0
+FLN.US,D,20140625,000000,17.7869,17.7869,17.7869,17.7869,239.35270422485,0
+FLN.US,D,20140626,000000,17.6951,17.8108,17.6951,17.7869,1567.8124730885,0
+FLN.US,D,20140630,000000,17.5831,17.6128,17.5831,17.6128,5092.2549125915,0
+FLN.US,D,20140701,000000,17.7362,17.7362,17.7065,17.7065,332.37624429476,0
+FLN.US,D,20140702,000000,17.6061,17.6061,17.4463,17.5458,1228.119770586,0
+FLN.US,D,20140703,000000,17.7515,17.7515,17.7515,17.7515,272.7993703174,0
+FLN.US,D,20140707,000000,17.7945,17.7945,17.7945,17.7945,527.83019927313,0
+FLN.US,D,20140708,000000,17.8185,17.8185,17.8185,17.8185,344.91874407947,0
+FLN.US,D,20140709,000000,17.8969,17.9715,17.8969,17.9715,639.66748902011,0
+FLN.US,D,20140710,000000,17.9581,17.9581,17.9485,17.9485,1365.0420599024,0
+FLN.US,D,20140714,000000,18.2069,18.2136,18.2069,18.2069,936.50665059154,0
+FLN.US,D,20140715,000000,18.1724,18.1724,18.1724,18.1724,379.41061848742,0
+FLN.US,D,20140716,000000,18.2203,18.2203,18.1638,18.1638,1365.0420599024,0
+FLN.US,D,20140718,000000,17.9925,17.9925,17.9925,17.9925,373.13936859507,0
+FLN.US,D,20140721,000000,18.1122,18.3016,18.0328,18.2958,11450.257095123,0
+FLN.US,D,20140722,000000,18.5073,18.536,18.5073,18.536,954.27519195321,0
+FLN.US,D,20140723,000000,18.405,18.405,18.405,18.405,295.79395325603,0
+FLN.US,D,20140724,000000,18.514,18.514,18.4987,18.4987,1278.2897697248,0
+FLN.US,D,20140728,000000,18.2136,18.2136,18.2136,18.2136,445.25874235714,0
+FLN.US,D,20140801,000000,17.3066,17.3066,17.3066,17.3066,326.10499440241,0
+FLN.US,D,20140805,000000,17.6204,17.6865,17.6204,17.6865,1695.3278875664,0
+FLN.US,D,20140806,000000,17.453,17.453,17.453,17.453,2324.5432934326,0
+FLN.US,D,20140808,000000,17.3152,17.3286,17.3066,17.3286,4498.5765894486,0
+FLN.US,D,20140811,000000,17.6061,17.6702,17.6061,17.6128,1957.6751747299,0
+FLN.US,D,20140812,000000,17.6128,17.6128,17.6128,17.6128,615.62769776609,0
+FLN.US,D,20140813,000000,17.7122,17.7122,17.5085,17.541,6945.4092557821,0
+FLN.US,D,20140814,000000,17.7869,17.7869,17.6951,17.6951,1204.079979332,0
+FLN.US,D,20140815,000000,17.8548,17.8548,17.8548,17.8548,429.58061762625,0
+FLN.US,D,20140819,000000,18.0892,18.0892,18.0892,18.0892,583.22623998893,0
+FLN.US,D,20140821,000000,18.2595,18.2595,18.2595,18.2595,938.59706722232,0
+FLN.US,D,20140822,000000,18.2031,18.2031,18.2031,18.2031,159.91687225503,0
+FLN.US,D,20140828,000000,18.5877,18.5877,18.5877,18.5877,1092.242689585,0
+FLN.US,D,20140903,000000,18.89,18.9043,18.8326,18.8508,5829.1267749431,0
+FLN.US,D,20140904,000000,18.7417,18.7417,18.7417,18.7417,1728.7745536589,0
+FLN.US,D,20140908,000000,18.7417,18.7417,18.7417,18.7417,0,0
+FLN.US,D,20140910,000000,17.7945,17.7945,17.7668,17.7869,5172.7359528767,0
+FLN.US,D,20140911,000000,17.8701,17.8845,17.8701,17.8845,2557.6247477651,0
+FLN.US,D,20140917,000000,17.5085,17.6482,17.5056,17.6482,1240.6622703707,0
+FLN.US,D,20140918,000000,17.3009,17.3009,17.3009,17.3009,1068.202898331,0
+FLN.US,D,20140922,000000,16.8674,16.8674,16.7957,16.8034,1089.1070646388,0
+FLN.US,D,20140923,000000,16.7144,16.7144,16.7144,16.7144,625.03457260462,0
+FLN.US,D,20140924,000000,16.923,16.923,16.8856,16.8856,1392.2174761026,0
+FLN.US,D,20140925,000000,16.722,16.722,16.6933,16.6933,298.92957820221,0
+FLN.US,D,20140929,000000,16.3097,16.3614,16.1192,16.2954,4975.1915812675,0
+FLN.US,D,20140930,000000,16.2742,16.3556,16.2742,16.3556,777.6349866519,0
+FLN.US,D,20141001,000000,15.9136,15.9136,15.9136,15.9136,370.00374364889,0
+FLN.US,D,20141002,000000,15.5366,15.8609,15.5366,15.7949,1512.4164323727,0
+FLN.US,D,20141003,000000,16.0886,16.0886,16.0819,16.0819,540.37269905784,0
+FLN.US,D,20141006,000000,16.6704,16.6933,16.6704,16.678,664.75248858953,0
+FLN.US,D,20141007,000000,16.989,16.989,16.9316,16.9536,3071.8672389381,0
+FLN.US,D,20141008,000000,16.5833,16.9603,16.5537,16.9603,6391.4488486242,0
+FLN.US,D,20141009,000000,16.857,16.857,16.857,16.857,144.23874752414,0
+FLN.US,D,20141015,000000,15.9623,15.9786,15.9623,15.9623,1314.8720607636,0
+FLN.US,D,20141017,000000,16.0819,16.1049,16.0657,16.0733,1492.5574743803,0
+FLN.US,D,20141022,000000,15.704,15.704,15.704,15.704,218.448537917,0
+FLN.US,D,20141023,000000,15.4879,15.4946,15.2803,15.2803,3071.8672389381,0
+FLN.US,D,20141024,000000,15.772,15.772,15.6323,15.6763,3659.2743121886,0
+FLN.US,D,20141027,000000,15.2381,15.2487,15.2381,15.2487,722.23894593611,0
+FLN.US,D,20141029,000000,15.815,15.815,15.7117,15.7117,2183.4401708546,0
+FLN.US,D,20141031,000000,16.1776,16.3402,16.1776,16.3402,5098.5261624838,0
+FLN.US,D,20141103,000000,16.2302,16.2302,16.0733,16.0886,4140.0701372691,0
+FLN.US,D,20141105,000000,16.0169,16.0169,15.9949,16.0169,340.7379108179,0
+FLN.US,D,20141106,000000,15.8026,15.8456,15.8026,15.8456,480.79582508048,0
+FLN.US,D,20141110,000000,15.9786,15.9872,15.97,15.9872,4224.7320108158,0
+FLN.US,D,20141113,000000,15.6093,15.6093,15.5577,15.5577,2340.2214181635,0
+FLN.US,D,20141114,000000,15.3471,15.4572,15.3471,15.4572,1238.5718537399,0
+FLN.US,D,20141120,000000,15.8543,15.8543,15.7193,15.7193,6790.718425104,0
+FLN.US,D,20141121,000000,16.2455,16.2455,16.2455,16.2455,260.25687053269,0
+FLN.US,D,20141124,000000,16.0341,16.0341,15.9623,15.9623,3262.0951523395,0
+FLN.US,D,20141125,000000,16.1135,16.1135,15.9489,15.9489,1145.54831367,0
+FLN.US,D,20141126,000000,16.0293,16.0733,15.9623,15.9623,1312.7816441328,0
+FLN.US,D,20141201,000000,15.2487,15.2936,15.2487,15.2936,3023.78765643,0
+FLN.US,D,20141202,000000,14.9845,15.1548,14.9845,14.9845,1707.8703873511,0
+FLN.US,D,20141203,000000,15.2735,15.2735,15.2735,15.2735,314.6077029331,0
+FLN.US,D,20141204,000000,15.1023,15.1023,14.9617,14.9617,551.86999052716,0
+FLN.US,D,20141210,000000,14.1513,14.2632,14.1513,14.2632,668.9333218511,0
+FLN.US,D,20141211,000000,14.0489,14.1379,14.0049,14.0049,771.36373675955,0
+FLN.US,D,20141212,000000,13.8116,13.8489,13.8116,13.8116,9244.8675496453,0
+FLN.US,D,20141215,000000,13.4155,13.4518,13.4155,13.4518,2698.727870343,0
+FLN.US,D,20141216,000000,13.3725,13.3725,13.0328,13.2002,5610.6782370261,0
+FLN.US,D,20141217,000000,13.6604,13.7533,13.6604,13.6604,13415.248728061,0
+FLN.US,D,20141219,000000,14.0259,14.0259,14.0259,14.0259,201.72520487072,0
+FLN.US,D,20141223,000000,13.9924,14.0603,13.9771,14.0383,20261.363193881,0
+FLN.US,D,20141224,000000,14.0986,14.1866,14.0986,14.1866,2716.4964117047,0
+FLN.US,D,20141230,000000,14.29,14.29,14.29,14.29,355.3708272334,0
+FLN.US,D,20141231,000000,14.0297,14.1407,14.0297,14.111,23748.17813403,0
+FLN.US,D,20150102,000000,13.7829,13.7829,13.7188,13.7484,1249.0239368938,0
+FLN.US,D,20150105,000000,13.4298,13.4298,13.2662,13.3725,5631.5824033339,0
+FLN.US,D,20150106,000000,13.3409,13.3409,13.3409,13.3409,332.37624429476,0
+FLN.US,D,20150107,000000,13.6815,13.6891,13.6757,13.6891,4294.7609679471,0
+FLN.US,D,20150108,000000,13.7274,13.7274,13.7274,13.7274,262.34728716348,0
+FLN.US,D,20150109,000000,13.6757,13.7427,13.6757,13.6815,2668.4168291966,0
+FLN.US,D,20150112,000000,13.4758,13.4758,13.3801,13.3801,873.794151668,0
+FLN.US,D,20150113,000000,13.5705,13.5705,13.5705,13.5705,390.90790995674,0
+FLN.US,D,20150115,000000,13.5332,13.5332,13.5332,13.5332,405.54082637223,0
+FLN.US,D,20150120,000000,13.5848,13.5848,13.4078,13.4671,1348.3187268561,0
+FLN.US,D,20150121,000000,13.7006,13.7006,13.7006,13.7006,269.66374537122,0
+FLN.US,D,20150123,000000,13.7829,13.7829,13.669,13.669,26429.137463011,0
+FLN.US,D,20150126,000000,13.647,13.8364,13.647,13.8364,188136.45156231,0
+FLN.US,D,20150127,000000,13.669,13.935,13.669,13.9264,40768.350341878,0
+FLN.US,D,20150128,000000,13.6604,13.6604,13.6604,13.6604,133.78666437022,0
+FLN.US,D,20150129,000000,13.6547,13.6547,13.5648,13.5648,889.47227639888,0
+FLN.US,D,20150202,000000,13.3265,13.3409,13.3265,13.3409,6066.3890625372,0
+FLN.US,D,20150203,000000,13.5552,13.647,13.4518,13.4605,30064.371983945,0
+FLN.US,D,20150204,000000,13.3725,13.4891,13.2194,13.3801,10950.647520365,0
+FLN.US,D,20150205,000000,13.4375,13.4518,13.3878,13.4518,1420.4381006182,0
+FLN.US,D,20150206,000000,13.2442,13.2442,13.2442,13.2442,361.64207712575,0
+FLN.US,D,20150209,000000,13.2949,13.4155,13.2949,13.3094,2032.9301734381,0
+FLN.US,D,20150211,000000,12.9381,12.9381,12.8865,12.9094,1039.9822738154,0
+FLN.US,D,20150212,000000,13.1619,13.2194,13.1619,13.2194,2986.1601570759,0
+FLN.US,D,20150213,000000,13.4298,13.4518,13.4298,13.4518,1314.8720607636,0
+FLN.US,D,20150217,000000,13.5398,13.5398,13.4671,13.4671,483.93145002665,0
+FLN.US,D,20150218,000000,13.4758,13.4758,13.4758,13.4758,230.99103770171,0
+FLN.US,D,20150219,000000,13.4155,13.4825,13.4155,13.4825,411.81207626458,0
+FLN.US,D,20150220,000000,13.3638,13.4222,13.3094,13.3878,8379.4350645004,0
+FLN.US,D,20150224,000000,13.5332,13.5705,13.4891,13.5045,3204.6086949929,0
+FLN.US,D,20150225,000000,13.5188,13.5188,13.5188,13.5188,429.58061762625,0
+FLN.US,D,20150227,000000,13.5552,13.6815,13.5552,13.5781,1184.2210213395,0
+FLN.US,D,20150302,000000,13.5781,13.5781,13.5781,13.5781,133.78666437022,0
+FLN.US,D,20150303,000000,13.3409,13.3801,13.2595,13.317,1751.7691365976,0
+FLN.US,D,20150304,000000,13.317,13.317,13.317,13.317,133.78666437022,0
+FLN.US,D,20150305,000000,12.962,13.0299,12.9381,12.9908,1751.7691365976,0
+FLN.US,D,20150306,000000,12.7639,12.8051,12.7639,12.8051,941.7326921685,0
+FLN.US,D,20150310,000000,12.4703,12.4703,12.4703,12.4703,269.66374537122,0
+FLN.US,D,20150312,000000,12.4645,12.4645,12.4645,12.4645,133.78666437022,0
+FLN.US,D,20150316,000000,12.3171,12.4147,12.2693,12.278,2967.3464073989,0
+FLN.US,D,20150317,000000,12.278,12.278,12.278,12.278,133.78666437022,0
+FLN.US,D,20150318,000000,12.4291,12.4578,12.4291,12.4578,808.99123611367,0
+FLN.US,D,20150319,000000,12.5372,12.5449,12.4703,12.4703,8219.5181922454,0
+FLN.US,D,20150320,000000,12.8798,12.8798,12.8137,12.8137,148392.40536952,0
+FLN.US,D,20150324,000000,13.206,13.206,13.206,13.206,405.54082637223,0
+FLN.US,D,20150325,000000,13.2022,13.2022,13.2022,13.2022,133.78666437022,0
+FLN.US,D,20150326,000000,13.2022,13.2022,13.2022,13.2022,133.78666437022,0
+FLN.US,D,20150327,000000,12.696,12.696,12.6453,12.6606,1747.588303336,0
+FLN.US,D,20150330,000000,12.7802,12.8366,12.7333,12.8366,4567.5603382645,0
+FLN.US,D,20150331,000000,12.9658,12.9658,12.8539,12.8539,5806.1321920045,0
+FLN.US,D,20150401,000000,13.2491,13.2491,13.2491,13.2491,268.61853705583,0
+FLN.US,D,20150402,000000,13.3314,13.4873,13.3314,13.405,1073.4289399079,0
+FLN.US,D,20150406,000000,13.7676,13.7676,13.7609,13.7609,2151.0387130774,0
+FLN.US,D,20150407,000000,13.6117,13.6117,13.5906,13.5983,850.79956872937,0
+FLN.US,D,20150408,000000,13.8423,13.8423,13.7331,13.7331,676.24978005885,0
+FLN.US,D,20150409,000000,13.694,13.7466,13.694,13.7466,113829.45679612,0
+FLN.US,D,20150410,000000,13.6594,13.6594,13.6594,13.6594,268.61853705583,0
+FLN.US,D,20150413,000000,13.6594,13.6594,13.6594,13.6594,133.78666437022,0
+FLN.US,D,20150414,000000,13.6594,13.6594,13.6594,13.6594,133.78666437022,0
+FLN.US,D,20150415,000000,13.6594,13.6594,13.6594,13.6594,144.23874752414,0
+FLN.US,D,20150416,000000,13.8643,14.0077,13.8643,14.0077,558.14124041951,0
+FLN.US,D,20150417,000000,13.7006,13.7609,13.7006,13.7609,536.19186579627,0
+FLN.US,D,20150420,000000,13.6671,13.6671,13.6671,13.6671,1255.2951867862,0
+FLN.US,D,20150421,000000,13.8221,13.8221,13.8221,13.8221,163.05249720121,0
+FLN.US,D,20150422,000000,13.8643,13.8643,13.8643,13.8643,34179.357121645,0
+FLN.US,D,20150423,000000,13.8719,14.1713,13.8719,14.1646,30364.346770463,0
+FLN.US,D,20150424,000000,14.2536,14.2536,14.2536,14.2536,268.61853705583,0
+FLN.US,D,20150427,000000,14.3608,14.3608,14.3608,14.3608,1210.3512292243,0
+FLN.US,D,20150428,000000,14.2746,14.3139,14.2746,14.2966,804.8104028521,0
+FLN.US,D,20150429,000000,14.29,14.29,14.1263,14.1263,9539.6162945859,0
+FLN.US,D,20150430,000000,14.2019,14.2469,14.2019,14.2019,536.19186579627,0
+FLN.US,D,20150501,000000,14.2019,14.2019,14.2019,14.2019,133.78666437022,0
+FLN.US,D,20150504,000000,14.2019,14.2019,14.2019,14.2019,133.78666437022,0
+FLN.US,D,20150505,000000,14.2966,14.2966,14.2966,14.2966,536.19186579627,0
+FLN.US,D,20150506,000000,14.3282,14.3282,14.3282,14.3282,424.35457604929,0
+FLN.US,D,20150507,000000,14.3282,14.3282,14.3282,14.3282,119.15374795473,0
+FLN.US,D,20150508,000000,14.4756,14.6048,14.4756,14.6048,403.45040974144,0
+FLN.US,D,20150511,000000,14.4756,14.5081,14.4048,14.4526,4567.5603382645,0
+FLN.US,D,20150512,000000,14.4526,14.4526,14.4526,14.4526,80.48104028521,0
+FLN.US,D,20150513,000000,14.7004,14.7004,14.5158,14.5158,536.19186579627,0
+FLN.US,D,20150514,000000,14.5799,14.5875,14.5799,14.5875,536.19186579627,0
+FLN.US,D,20150515,000000,14.7148,14.7148,14.7148,14.7148,177.6854136167,0
+FLN.US,D,20150518,000000,14.5875,14.5875,14.4603,14.4603,3277.7732770704,0
+FLN.US,D,20150519,000000,14.3703,14.3703,14.29,14.29,403.45040974144,0
+FLN.US,D,20150520,000000,14.29,14.3522,14.2306,14.3522,13839.60330411,0
+FLN.US,D,20150521,000000,14.2393,14.2393,14.2393,14.2393,133.78666437022,0
+FLN.US,D,20150522,000000,14.0661,14.0661,13.9474,13.9474,1343.0926852792,0
+FLN.US,D,20150526,000000,13.5533,13.5533,13.5533,13.5533,791.222694752,0
+FLN.US,D,20150527,000000,13.4653,13.4805,13.4356,13.4577,1881.3749677062,0
+FLN.US,D,20150528,000000,13.4577,13.4577,13.4577,13.4577,15.678124730885,0
+FLN.US,D,20150529,000000,13.4577,13.4577,13.4577,13.4577,133.78666437022,0
+FLN.US,D,20150602,000000,13.4203,13.538,13.4203,13.517,7578.8054949099,0
+FLN.US,D,20150603,000000,13.4414,13.4805,13.4414,13.4653,676.24978005885,0
+FLN.US,D,20150604,000000,13.3772,13.3772,13.3772,13.3772,268.61853705583,0
+FLN.US,D,20150605,000000,13.0949,13.0949,13.0949,13.0949,111382.62412978,0
+FLN.US,D,20150608,000000,13.0949,13.0949,13.0949,13.0949,133.78666437022,0
+FLN.US,D,20150609,000000,13.3925,13.3925,13.3925,13.3925,427.49020099547,0
+FLN.US,D,20150610,000000,13.582,13.582,13.5457,13.5457,6430.1215562937,0
+FLN.US,D,20150611,000000,13.4414,13.4414,13.4414,13.4414,339.69270250251,0
+FLN.US,D,20150612,000000,13.4414,13.4414,13.4414,13.4414,133.78666437022,0
+FLN.US,D,20150615,000000,13.4414,13.4414,13.4414,13.4414,133.78666437022,0
+FLN.US,D,20150616,000000,13.4805,13.4805,13.4805,13.4805,268.61853705583,0
+FLN.US,D,20150617,000000,13.4805,13.4805,13.4805,13.4805,133.78666437022,0
+FLN.US,D,20150618,000000,13.7255,14.3522,13.6748,13.694,2284.8253774477,0
+FLN.US,D,20150619,000000,13.694,13.694,13.694,13.694,133.78666437022,0
+FLN.US,D,20150622,000000,13.6059,13.6059,13.6059,13.6059,133.78666437022,0
+FLN.US,D,20150623,000000,13.6518,13.6518,13.6518,13.6518,691.92790478973,0
+FLN.US,D,20150624,000000,13.649,13.649,13.649,13.649,132.74145605483,0
+FLN.US,D,20150625,000000,13.2874,13.2874,13.2874,13.2874,132.74145605483,0
+FLN.US,D,20150626,000000,13.2787,13.2787,13.2787,13.2787,398.22436816448,0
+FLN.US,D,20150629,000000,13.1591,13.2175,13.1591,13.2175,1601.2591391811,0
+FLN.US,D,20150630,000000,13.2175,13.2175,13.2175,13.2175,22.994582938632,0
+FLN.US,D,20150701,000000,13.2175,13.2175,13.2175,13.2175,132.74145605483,0
+FLN.US,D,20150702,000000,13.2175,13.2175,13.2175,13.2175,132.74145605483,0
+FLN.US,D,20150706,000000,13.1352,13.1352,13.1352,13.1352,532.0110325347,0
+FLN.US,D,20150707,000000,12.873,12.8806,12.873,12.8806,668.9333218511,0
+FLN.US,D,20150710,000000,12.8806,12.8806,12.8806,12.8806,132.74145605483,0
+FLN.US,D,20150714,000000,13.1831,13.1831,13.1831,13.1831,317.74332787927,0
+FLN.US,D,20150715,000000,13.1744,13.2108,13.1744,13.2108,532.0110325347,0
+FLN.US,D,20150716,000000,13.2108,13.2108,13.2108,13.2108,132.74145605483,0
+FLN.US,D,20150717,000000,12.8653,12.8653,12.8653,12.8653,668.9333218511,0
+FLN.US,D,20150720,000000,12.763,12.763,12.763,12.763,398.22436816448,0
+FLN.US,D,20150721,000000,12.763,12.763,12.763,12.763,132.74145605483,0
+FLN.US,D,20150722,000000,12.5716,12.5716,12.5066,12.5066,398.22436816448,0
+FLN.US,D,20150723,000000,12.2875,12.2875,12.2875,12.2875,266.52812042505,0
+FLN.US,D,20150724,000000,12.2875,12.2875,12.2875,12.2875,132.74145605483,0
+FLN.US,D,20150727,000000,11.8082,11.8531,11.8082,11.8531,2132.2249634004,0
+FLN.US,D,20150728,000000,11.8005,11.8005,11.8005,11.8005,132.74145605483,0
+FLN.US,D,20150729,000000,11.8005,11.8005,11.8005,11.8005,132.74145605483,0
+FLN.US,D,20150730,000000,11.8005,11.8005,11.8005,11.8005,132.74145605483,0
+FLN.US,D,20150731,000000,12.078,12.078,12.078,12.078,266.52812042505,0
+FLN.US,D,20150804,000000,12.078,12.078,12.078,12.078,132.74145605483,0
+FLN.US,D,20150806,000000,12.078,12.078,12.078,12.078,81.526248600603,0
+FLN.US,D,20150807,000000,11.5766,11.5766,11.5298,11.5298,798.53915295975,0
+FLN.US,D,20150811,000000,11.3825,11.3825,11.3825,11.3825,196.49916329376,0
+FLN.US,D,20150812,000000,11.3738,11.3825,11.3738,11.3825,668.9333218511,0
+FLN.US,D,20150813,000000,11.2829,11.2896,11.2676,11.2896,532.0110325347,0
+FLN.US,D,20150814,000000,11.2896,11.2896,11.2896,11.2896,132.74145605483,0
+FLN.US,D,20150818,000000,11.2896,11.2896,11.2896,11.2896,132.74145605483,0
+FLN.US,D,20150819,000000,11.0945,11.0945,11.0715,11.0715,933.37102564536,0
+FLN.US,D,20150820,000000,11.0639,11.0715,11.0639,11.0715,668.9333218511,0
+FLN.US,D,20150821,000000,10.8524,10.8524,10.8524,10.8524,933.37102564536,0
+FLN.US,D,20150824,000000,10.1645,10.3884,10.1645,10.3884,551.86999052716,0
+FLN.US,D,20150825,000000,10.4267,10.4267,10.4267,10.4267,398.22436816448,0
+FLN.US,D,20150826,000000,10.4267,10.4267,10.4267,10.4267,132.74145605483,0
+FLN.US,D,20150827,000000,10.8744,10.9021,10.7098,10.9021,10256.629198945,0
+FLN.US,D,20150828,000000,10.8256,10.8256,10.8256,10.8256,132.74145605483,0
+FLN.US,D,20150831,000000,10.7031,10.7031,10.7031,10.7031,668.9333218511,0
+FLN.US,D,20150901,000000,10.7031,10.7031,10.7031,10.7031,132.74145605483,0
+FLN.US,D,20150902,000000,10.4716,10.4716,10.3941,10.3941,798.53915295975,0
+FLN.US,D,20150903,000000,10.531,10.531,10.531,10.531,266.52812042505,0
+FLN.US,D,20150904,000000,10.374,10.374,10.374,10.374,132.74145605483,0
+FLN.US,D,20150909,000000,10.4267,10.4267,10.4267,10.4267,4795.4157510201,0
+FLN.US,D,20150910,000000,10.4267,10.4267,10.4267,10.4267,30.311041146378,0
+FLN.US,D,20150914,000000,10.4267,10.4267,10.4267,10.4267,132.74145605483,0
+FLN.US,D,20150915,000000,10.4267,10.4267,10.4267,10.4267,132.74145605483,0
+FLN.US,D,20150916,000000,10.6878,10.6964,10.6878,10.6964,532.0110325347,0
+FLN.US,D,20150918,000000,10.6964,10.6964,10.6964,10.6964,132.74145605483,0
+FLN.US,D,20150921,000000,10.6964,10.6964,10.6964,10.6964,132.74145605483,0
+FLN.US,D,20150922,000000,10.6964,10.6964,10.6964,10.6964,132.74145605483,0
+FLN.US,D,20150923,000000,10.6945,10.6945,10.6945,10.6945,131.69624773944,0
+FLN.US,D,20150924,000000,9.83536,9.89376,9.83536,9.89376,594.72353145824,0
+FLN.US,D,20150925,000000,9.89376,9.89376,9.89376,9.89376,396.1339515337,0
+FLN.US,D,20150928,000000,9.62201,9.62201,9.62201,9.62201,271.75416200201,0
+FLN.US,D,20150929,000000,9.65167,9.65167,9.59139,9.59139,3439.7805659562,0
+FLN.US,D,20150930,000000,9.95493,9.95493,9.95493,9.95493,131.69624773944,0
+FLN.US,D,20151001,000000,10.0975,10.1042,9.83536,9.97121,9658.7700425406,0
+FLN.US,D,20151002,000000,9.97121,9.97121,9.97121,9.97121,131.69624773944,0
+FLN.US,D,20151005,000000,9.97121,9.97121,9.97121,9.97121,2.0904166307847,0
+FLN.US,D,20151006,000000,10.6725,10.6725,10.5883,10.5883,396.1339515337,0
+FLN.US,D,20151009,000000,11.0963,11.0963,11.0963,11.0963,131.69624773944,0
+FLN.US,D,20151013,000000,10.795,10.795,10.6793,10.6793,793.31311138279,0
+FLN.US,D,20151014,000000,10.5883,10.5883,10.5883,10.5883,265.48291210965,0
+FLN.US,D,20151015,000000,10.6648,10.6648,10.6648,10.6648,131.69624773944,0
+FLN.US,D,20151016,000000,10.7797,10.884,10.7797,10.8744,17862.610110055,0
+FLN.US,D,20151019,000000,10.6266,10.6648,10.6266,10.6648,396.1339515337,0
+FLN.US,D,20151021,000000,10.6333,10.6333,10.5003,10.551,1721.4580954512,0
+FLN.US,D,20151023,000000,10.8686,10.8686,10.8103,10.8103,1056.7056068617,0
+FLN.US,D,20151026,000000,10.8524,10.8686,10.7883,10.8103,3041.5561977917,0
+FLN.US,D,20151028,000000,11.1863,11.1863,10.6725,10.6725,1721.4580954512,0
+FLN.US,D,20151029,000000,10.509,10.619,10.509,10.619,1454.9299750261,0
+FLN.US,D,20151030,000000,10.619,10.6419,10.529,10.529,14289.042879729,0
+FLN.US,D,20151102,000000,10.6266,10.7921,10.6266,10.7567,2237.791003255,0
+FLN.US,D,20151103,000000,10.7347,11.2322,10.7347,11.2255,26064.359760939,0
+FLN.US,D,20151106,000000,10.9663,10.9663,10.9165,10.9443,1056.7056068617,0
+FLN.US,D,20151109,000000,10.8466,10.8466,10.7174,10.7606,2449.9682912796,0
+FLN.US,D,20151110,000000,10.84,10.8466,10.84,10.8466,663.70728027414,0
+FLN.US,D,20151111,000000,10.9089,10.9089,10.9089,10.9089,131.69624773944,0
+FLN.US,D,20151116,000000,10.795,10.795,10.795,10.795,528.87540758853,0
+FLN.US,D,20151117,000000,10.8686,10.9222,10.8686,10.8686,793.31311138279,0
+FLN.US,D,20151118,000000,10.9586,10.9586,10.9586,10.9586,131.69624773944,0
+FLN.US,D,20151119,000000,11.3231,11.3231,11.2849,11.2849,396.1339515337,0
+FLN.US,D,20151120,000000,11.4666,11.4666,11.3901,11.4054,1721.4580954512,0
+FLN.US,D,20151123,000000,11.3528,11.3528,11.2016,11.2016,3308.0843182168,0
+FLN.US,D,20151124,000000,11.2322,11.2322,11.2322,11.2322,265.48291210965,0
+FLN.US,D,20151125,000000,11.0734,11.0734,10.9825,10.9892,926.05456743762,0
+FLN.US,D,20151127,000000,10.8256,10.8256,10.8256,10.8256,131.69624773944,0
+FLN.US,D,20151130,000000,10.4927,10.5577,10.4831,10.4831,663.70728027414,0
+FLN.US,D,20151201,000000,10.4793,10.4793,10.4793,10.4793,310.42686967153,0
+FLN.US,D,20151202,000000,10.529,10.529,10.4611,10.4744,4897.8461659285,0
+FLN.US,D,20151203,000000,10.6648,10.6773,10.6648,10.6773,598.90436471981,0
+FLN.US,D,20151204,000000,10.5807,10.6123,10.5721,10.5807,2250.3335030397,0
+FLN.US,D,20151207,000000,10.6573,10.6573,10.4831,10.4831,1984.8505909301,0
+FLN.US,D,20151208,000000,10.3625,10.4534,10.3625,10.4534,3075.0028638843,0
+FLN.US,D,20151210,000000,10.4611,10.4611,10.3558,10.3558,3439.7805659562,0
+FLN.US,D,20151214,000000,10.0142,10.0142,10.0142,10.0142,398.22436816448,0
+FLN.US,D,20151215,000000,10.1894,10.1894,10.1798,10.1798,663.70728027414,0
+FLN.US,D,20151216,000000,10.1741,10.7414,9.76839,10.7414,528.87540758853,0
+FLN.US,D,20151217,000000,10.3328,10.3328,10.3328,10.3328,265.48291210965,0
+FLN.US,D,20151218,000000,10.1961,10.2344,10.1961,10.2344,793.31311138279,0
+FLN.US,D,20151221,000000,10.0066,10.0066,10.0066,10.0066,131.69624773944,0
+FLN.US,D,20151222,000000,9.96263,10.0133,9.96263,10.0133,1316.9624773944,0
+FLN.US,D,20151223,000000,10.1128,10.1434,10.1128,10.1358,926.05456743762,0
+FLN.US,D,20151224,000000,10.1042,10.2037,10.1042,10.1961,818.3981109522,0
+FLN.US,D,20151228,000000,10.2774,10.3032,10.2468,10.2468,23730.409592667,0
+FLN.US,D,20151229,000000,10.2631,10.2631,10.2631,10.2631,12450.521452953,0
+FLN.US,D,20151230,000000,9.98562,9.99322,9.98562,9.99322,7541.1779955557,0
+FLN.US,D,20151231,000000,10.0305,10.0602,9.98562,9.98562,2167.7620461237,0
+FLN.US,D,20160106,000000,9.67558,9.77318,9.58565,9.7062,5563.6438628334,0
+FLN.US,D,20160107,000000,9.42587,9.45649,9.42587,9.45649,910.37644270673,0
+FLN.US,D,20160115,000000,8.94836,8.94836,8.94836,8.94836,1822.8433020442,0
+FLN.US,D,20160119,000000,9.06967,9.06967,8.98663,8.98663,663.70728027414,0
+FLN.US,D,20160120,000000,8.71539,8.72075,8.71539,8.72075,663.70728027414,0
+FLN.US,D,20160121,000000,8.74381,8.74381,8.73644,8.73644,1190.4922712319,0
+FLN.US,D,20160122,000000,8.89144,8.89144,8.89144,8.89144,265.48291210965,0
+FLN.US,D,20160125,000000,9.00806,9.01648,8.95773,8.9716,2218.9772535779,0
+FLN.US,D,20160127,000000,8.97822,8.97822,8.97822,8.97822,804.8104028521,0
+FLN.US,D,20160128,000000,9.13885,9.13885,9.13885,9.13885,224.71978780935,0
+FLN.US,D,20160129,000000,9.39621,9.66888,9.39621,9.66888,1149.7291469316,0
+FLN.US,D,20160201,000000,9.62201,9.66888,9.62201,9.66028,7933.1311138279,0
+FLN.US,D,20160202,000000,9.53781,9.53781,9.53781,9.53781,131.69624773944,0
+FLN.US,D,20160204,000000,9.7062,9.83536,9.7062,9.83536,265.48291210965,0
+FLN.US,D,20160205,000000,9.75882,9.77891,9.74352,9.74352,869.61331840643,0
+FLN.US,D,20160208,000000,9.51581,9.51581,9.49285,9.51102,2083.1001725769,0
+FLN.US,D,20160209,000000,9.37995,9.41822,9.37421,9.38377,18753.127594769,0
+FLN.US,D,20160210,000000,9.61435,9.62201,9.61435,9.62201,265.48291210965,0
+FLN.US,D,20160211,000000,9.2527,9.2527,9.2527,9.2527,207.99645476308,0
+FLN.US,D,20160212,000000,9.43353,9.43353,9.36464,9.38856,3489.950565095,0
+FLN.US,D,20160217,000000,9.78465,9.78465,9.78465,9.78465,528.87540758853,0
+FLN.US,D,20160218,000000,9.77318,9.77413,9.77318,9.77413,1024.3041490845,0
+FLN.US,D,20160219,000000,9.69663,9.77126,9.69663,9.77126,2792.7966187283,0
+FLN.US,D,20160222,000000,10.0985,10.0985,10.0985,10.0985,389.86270164134,0
+FLN.US,D,20160224,000000,9.75882,9.78752,9.75882,9.78752,528.87540758853,0
+FLN.US,D,20160226,000000,9.90905,9.90905,9.87363,9.90619,1083.8810230619,0
+FLN.US,D,20160303,000000,10.7883,10.7883,10.7098,10.7098,1795.667885844,0
+FLN.US,D,20160304,000000,11.0199,11.0199,11.0199,11.0199,528.87540758853,0
+FLN.US,D,20160307,000000,11.0189,11.0189,10.9596,10.9596,833.0310273677,0
+FLN.US,D,20160308,000000,10.8716,10.9633,10.8716,10.9633,841.39269389084,0
+FLN.US,D,20160309,000000,11.1299,11.1299,11.081,11.081,828.85019410613,0
+FLN.US,D,20160310,000000,11.3231,11.3231,11.3231,11.3231,567.54811525804,0
+FLN.US,D,20160311,000000,11.3393,11.3393,11.3393,11.3393,411.81207626458,0
+FLN.US,D,20160314,000000,11.3613,11.3613,11.3346,11.3346,760.91165360563,0
+FLN.US,D,20160315,000000,11.0877,11.0877,10.839,10.8524,651.16478048943,0
+FLN.US,D,20160316,000000,11.0064,11.0064,11.0064,11.0064,214.26770465543,0
+FLN.US,D,20160318,000000,11.7919,11.7919,11.702,11.702,662.66207195874,0
+FLN.US,D,20160322,000000,11.8455,11.9115,11.8148,11.9115,53988.145114961,0
+FLN.US,D,20160324,000000,11.3135,11.3135,11.3135,11.3135,398.22436816448,0
+FLN.US,D,20160328,000000,11.6245,11.6245,11.6245,11.6245,396.1339515337,0
+FLN.US,D,20160329,000000,11.5422,11.6895,11.4609,11.6895,1088.0618563234,0
+FLN.US,D,20160401,000000,11.7804,11.7804,11.7804,11.7804,265.48291210965,0
+FLN.US,D,20160404,000000,11.4054,11.4092,11.4054,11.4092,1049.3891486539,0
+FLN.US,D,20160405,000000,11.2628,11.2628,11.2255,11.2255,396.1339515337,0
+FLN.US,D,20160406,000000,11.126,11.1528,11.126,11.1423,1188.4018546011,0
+FLN.US,D,20160411,000000,11.5824,11.5824,11.5824,11.5824,542.46311568863,0
+FLN.US,D,20160412,000000,11.6876,11.8531,11.37,11.8034,16518.47221646,0
+FLN.US,D,20160414,000000,12.0904,12.1564,12.0904,12.1564,1829.1145519366,0
+FLN.US,D,20160415,000000,12.0665,12.0847,12.0665,12.0847,1068.202898331,0
+FLN.US,D,20160418,000000,11.9651,12.0301,11.9651,12.0301,573.8193651504,0
+FLN.US,D,20160419,000000,12.2224,12.2224,12.2224,12.2224,265.48291210965,0
+FLN.US,D,20160420,000000,12.1344,12.1344,12.1344,12.1344,265.48291210965,0
+FLN.US,D,20160421,000000,12.2081,12.2081,12.0961,12.0961,1055.6603985463,0
+FLN.US,D,20160422,000000,11.9737,11.9737,11.9737,11.9737,410.76686794919,0
+FLN.US,D,20160425,000000,11.8531,11.8531,11.8531,11.8531,131.69624773944,0
+FLN.US,D,20160426,000000,12.012,12.0511,12.012,12.0511,2656.9195377273,0
+FLN.US,D,20160427,000000,12.0713,12.0713,12.0713,12.0713,792.2679030674,0
+FLN.US,D,20160428,000000,12.563,12.563,12.4061,12.4061,3169.0716122696,0
+FLN.US,D,20160429,000000,12.4807,12.4807,12.4205,12.4358,1320.0981023405,0
+FLN.US,D,20160502,000000,12.3086,12.3086,12.3086,12.3086,314.6077029331,0
+FLN.US,D,20160503,000000,12.1459,12.1459,11.8618,11.9038,4395.1009662248,0
+FLN.US,D,20160504,000000,11.922,11.922,11.922,11.922,1320.0981023405,0
+FLN.US,D,20160505,000000,11.7757,11.7757,11.7154,11.7154,662.66207195874,0
+FLN.US,D,20160506,000000,11.8522,11.8522,11.7421,11.8464,17488.425533144,0
+FLN.US,D,20160509,000000,11.8082,11.8082,11.6292,11.6292,292.65832830986,0
+FLN.US,D,20160510,000000,11.7689,11.8368,11.7689,11.8368,910.37644270673,0
+FLN.US,D,20160512,000000,12.1181,12.1181,12.1181,12.1181,460.93686708802,0
+FLN.US,D,20160513,000000,11.9957,12.0244,11.7632,11.7632,2246.1526697781,0
+FLN.US,D,20160516,000000,11.8531,11.8531,11.8005,11.8005,527.83019927313,0
+FLN.US,D,20160517,000000,11.7326,11.7326,11.6944,11.6944,1453.8847667107,0
+FLN.US,D,20160518,000000,11.4293,11.4934,11.4293,11.4838,6437.4380145014,0
+FLN.US,D,20160519,000000,11.0877,11.1423,11.0877,11.1423,3433.5093160638,0
+FLN.US,D,20160520,000000,11.2695,11.2695,11.2552,11.2552,3961.339515337,0
+FLN.US,D,20160523,000000,11.1423,11.1423,11.1423,11.1423,131.69624773944,0
+FLN.US,D,20160525,000000,11.0419,11.148,11.0275,11.148,3568.3411887495,0
+FLN.US,D,20160526,000000,11.0657,11.0657,11.0657,11.0657,991.90269130733,0
+FLN.US,D,20160531,000000,10.9663,10.9663,10.9663,10.9663,131.69624773944,0
+FLN.US,D,20160601,000000,10.9538,10.9538,10.9079,10.9184,1055.6603985463,0
+FLN.US,D,20160602,000000,11.0877,11.0877,11.0504,11.0572,1532.2753903652,0
+FLN.US,D,20160603,000000,11.2849,11.4293,11.2849,11.4293,1920.0476753757,0
+FLN.US,D,20160607,000000,11.5872,11.5872,11.5872,11.5872,205.90603813229,0
+FLN.US,D,20160608,000000,12.144,12.144,12.144,12.144,417.03811784154,0
+FLN.US,D,20160609,000000,11.8895,11.8895,11.8895,11.8895,2254.5143363013,0
+FLN.US,D,20160610,000000,11.5489,11.5748,11.5365,11.5748,9828.0937896342,0
+FLN.US,D,20160613,000000,11.3173,11.3451,11.3173,11.3451,1545.8630984653,0
+FLN.US,D,20160614,000000,11.1174,11.1174,11.1174,11.1174,131.69624773944,0
+FLN.US,D,20160616,000000,11.2466,11.2466,11.1327,11.1327,692.97311310512,0
+FLN.US,D,20160617,000000,11.5269,11.5269,11.4609,11.4609,684.61144658198,0
+FLN.US,D,20160620,000000,11.8359,11.8512,11.8359,11.8512,2842.9666178672,0
+FLN.US,D,20160621,000000,11.6608,11.7824,11.6608,11.7326,18444.791141728,0
+FLN.US,D,20160622,000000,11.835,11.835,11.7891,11.7891,1336.8214353868,0
+FLN.US,D,20160627,000000,11.5834,11.5834,11.502,11.5585,5096.4357458531,0
+FLN.US,D,20160628,000000,11.9345,12.0187,11.9345,11.9708,4353.2926336091,0
+FLN.US,D,20160629,000000,12.2416,12.5009,12.234,12.5009,10144.791909198,0
+FLN.US,D,20160630,000000,12.653,12.653,12.5516,12.5516,555.00561547333,0
+FLN.US,D,20160701,000000,12.675,12.6779,12.5602,12.608,1953.4943414683,0
+FLN.US,D,20160705,000000,12.4243,12.4434,12.4243,12.4434,871.70373503721,0
+FLN.US,D,20160706,000000,12.2224,12.2224,12.2224,12.2224,785.99665317504,0
+FLN.US,D,20160707,000000,12.4683,12.4683,12.2866,12.2866,1829.1145519366,0
+FLN.US,D,20160708,000000,12.5009,12.7362,12.5009,12.7362,582.18103167353,0
+FLN.US,D,20160711,000000,12.9515,12.9515,12.8443,12.8443,2235.7005866242,0
+FLN.US,D,20160712,000000,13.2366,13.2366,13.1419,13.1419,297.88436988682,0
+FLN.US,D,20160715,000000,13.3438,13.3438,13.3438,13.3438,719.10332098993,0
+FLN.US,D,20160718,000000,13.4127,13.7169,13.4127,13.7169,36189.292712144,0
+FLN.US,D,20160719,000000,13.6738,13.7848,13.6738,13.7848,20509.077564628,0
+FLN.US,D,20160720,000000,13.824,13.824,13.6585,13.7417,70084.353172003,0
+FLN.US,D,20160721,000000,13.6738,13.693,13.581,13.6661,8882.1802642041,0
+FLN.US,D,20160722,000000,13.6661,13.7561,13.6661,13.7561,653.25519712021,0
+FLN.US,D,20160725,000000,13.7771,13.7771,13.5667,13.5667,3134.5797378616,0
+FLN.US,D,20160726,000000,13.848,13.8613,13.7006,13.7006,14430.146002307,0
+FLN.US,D,20160727,000000,13.7169,13.9169,13.7169,13.8183,18161.539688258,0
+FLN.US,D,20160728,000000,13.6738,13.7255,13.5121,13.581,75571.696827813,0
+FLN.US,D,20160729,000000,13.6346,14.0077,13.6184,14.0077,28101.470767639,0
+FLN.US,D,20160801,000000,13.65,13.8183,13.65,13.7274,6446.84488934,0
+FLN.US,D,20160802,000000,13.4891,13.5877,13.4662,13.517,6125.9659365145,0
+FLN.US,D,20160803,000000,13.4365,13.4365,13.4365,13.4365,1174.814146501,0
+FLN.US,D,20160804,000000,13.7331,14.223,13.7331,14.1685,1322.1885189713,0
+FLN.US,D,20160805,000000,14.2469,14.3752,14.245,14.3752,2684.0949539275,0
+FLN.US,D,20160808,000000,14.4832,14.4832,14.1685,14.3378,266706.85104698,0
+FLN.US,D,20160809,000000,14.4985,14.5588,14.2833,14.2833,16519.517424776,0
+FLN.US,D,20160810,000000,14.3139,14.4516,14.2919,14.3885,4406.5982576941,0
+FLN.US,D,20160811,000000,14.4679,14.6755,14.4679,14.6755,200673.72530544,0
+FLN.US,D,20160812,000000,14.6975,14.6975,14.3838,14.4038,3298.6774433782,0
+FLN.US,D,20160815,000000,14.6086,14.7348,14.6086,14.7339,3634.1893126192,0
+FLN.US,D,20160816,000000,14.7875,14.7875,14.5512,14.5626,7928.9502805663,0
+FLN.US,D,20160817,000000,14.3569,14.422,14.1627,14.3923,3878.768058421,0
+FLN.US,D,20160818,000000,14.2306,14.3636,14.1847,14.3636,2659.0099543581,0
+FLN.US,D,20160819,000000,14.1723,14.3685,14.1723,14.3685,3460.684732264,0
+FLN.US,D,20160822,000000,14.2613,14.2613,14.0116,14.0766,3486.8149401489,0
+FLN.US,D,20160823,000000,14.2536,14.2756,13.9847,13.9847,14408.196627683,0
+FLN.US,D,20160824,000000,13.9752,13.9752,13.9752,13.9752,434.80665920321,0
+FLN.US,D,20160825,000000,14.0211,14.069,14.0211,14.069,1695.3278875664,0
+FLN.US,D,20160826,000000,14.2756,14.4909,13.8183,13.8183,4634.4536704496,0
+FLN.US,D,20160829,000000,14.0144,14.266,14.0144,14.266,4475.58200651,0
+FLN.US,D,20160830,000000,14.1627,14.2526,14.0403,14.0929,10452.083153923,0
+FLN.US,D,20160831,000000,14.2536,14.2536,13.9417,14.1455,157845.26937392,0
+FLN.US,D,20160901,000000,14.0546,14.1627,13.9216,14.1082,71848.664808385,0
+FLN.US,D,20160902,000000,14.1006,14.4832,14.1006,14.4076,6052064.4825747,0
+FLN.US,D,20160906,000000,14.4459,14.5282,14.3072,14.5282,161156.48931708,0
+FLN.US,D,20160907,000000,14.5512,14.5828,14.4507,14.5828,226627.29298494,0
+FLN.US,D,20160908,000000,14.5235,14.5828,14.4516,14.5235,13723.585181101,0
+FLN.US,D,20160909,000000,14.4076,14.4076,13.7331,13.7331,12948.040611081,0
+FLN.US,D,20160912,000000,13.6221,13.9743,13.6221,13.9743,2074.7385060538,0
+FLN.US,D,20160913,000000,13.6624,13.6624,13.2662,13.4241,9167.5221343062,0
+FLN.US,D,20160914,000000,13.4815,13.5695,13.3839,13.3839,3075.0028638843,0
+FLN.US,D,20160915,000000,13.6337,13.6738,13.3878,13.6346,22223.219201872,0
+FLN.US,D,20160916,000000,13.3782,13.5973,13.3782,13.5973,854.98040199094,0
+FLN.US,D,20160919,000000,13.4662,13.5973,13.4662,13.5284,2430.1093332872,0
+FLN.US,D,20160920,000000,13.7753,13.7753,13.4585,13.5877,19460.73362429,0
+FLN.US,D,20160921,000000,13.627,13.9417,13.5227,13.8623,67512.095507822,0
+FLN.US,D,20160922,000000,14.2842,14.3445,13.8576,14.001,37517.752481008,0
+FLN.US,D,20160923,000000,13.978,13.978,13.825,13.9254,53178.108670532,0
+FLN.US,D,20160926,000000,13.934,13.934,13.5964,13.5964,11982.268127657,0
+FLN.US,D,20160927,000000,13.7857,13.9417,13.6107,13.9016,22512.741905235,0
+FLN.US,D,20160928,000000,13.978,14.1866,13.956,14.1866,2148.9482964467,0
+FLN.US,D,20160929,000000,14.1254,14.1866,13.694,13.694,7231.7963341996,0
+FLN.US,D,20160930,000000,13.978,14.0393,13.7944,13.7944,13265.783938959,0
+FLN.US,D,20161003,000000,13.9627,14.2316,13.8929,14.1092,148412.2643275,0
+FLN.US,D,20161004,000000,14.1159,14.1159,13.7427,13.7857,199914.90406846,0
+FLN.US,D,20161005,000000,14.0939,14.3082,14.0517,14.1159,7803.5252827192,0
+FLN.US,D,20161006,000000,14.2469,14.2469,14.0479,14.0556,13624.290391139,0
+FLN.US,D,20161007,000000,14.1159,14.2766,14.001,14.1542,3249.5526525548,0
+FLN.US,D,20161010,000000,14.3933,14.4373,14.3082,14.3168,22775.089192399,0
+FLN.US,D,20161011,000000,14.3493,14.4669,14.3005,14.3168,6069.5246874833,0
+FLN.US,D,20161012,000000,14.3483,14.5148,14.3168,14.3302,24385.755206419,0
+FLN.US,D,20161013,000000,14.2756,14.4852,14.2077,14.3082,12235.208539983,0
+FLN.US,D,20161014,000000,14.7741,14.8038,14.4603,14.4689,16482.935133737,0
+FLN.US,D,20161017,000000,14.3235,14.6851,14.3235,14.5368,5973.3655224672,0
+FLN.US,D,20161018,000000,14.8085,14.9989,14.8085,14.9281,57622.33442758,0
+FLN.US,D,20161019,000000,15.1424,15.2017,14.9903,15.0888,157550.52062898,0
+FLN.US,D,20161020,000000,15.2362,15.2362,15.0075,15.1367,8318.8129822077,0
+FLN.US,D,20161021,000000,14.975,15.198,14.975,15.1367,23301.874183356,0
+FLN.US,D,20161024,000000,15.505,15.505,15.2362,15.242,25645.231226467,0
+FLN.US,D,20161025,000000,15.3194,15.3797,15.2047,15.3797,21843.808583384,0
+FLN.US,D,20161026,000000,15.3883,15.3883,15.0955,15.1817,21870.983999585,0
+FLN.US,D,20161027,000000,15.4649,15.4649,15.1903,15.198,5149.7413699381,0
+FLN.US,D,20161028,000000,15.3213,15.3213,14.9903,15.0123,13584.572475154,0
+FLN.US,D,20161031,000000,15.2563,15.3347,15.2123,15.2803,13333.72247946,0
+FLN.US,D,20161101,000000,15.2123,15.2123,14.6765,14.8286,86242.228519653,0
+FLN.US,D,20161102,000000,14.6708,14.6842,14.4239,14.5675,7215.0730011533,0
+FLN.US,D,20161103,000000,14.8286,14.8286,14.4392,14.4526,18085.239481234,0
+FLN.US,D,20161104,000000,14.1015,14.7626,14.1015,14.3847,34905.776900843,0
+FLN.US,D,20161107,000000,14.8372,15.1041,14.8372,15.0888,149176.31160606,0
+FLN.US,D,20161108,000000,14.9998,15.3031,14.9998,15.242,17482.154283253,0
+FLN.US,D,20161109,000000,15.0582,15.0888,14.8515,14.8745,23252.749392533,0
+FLN.US,D,20161110,000000,14.6985,14.6985,13.8623,13.8623,54421.906565849,0
+FLN.US,D,20161111,000000,13.825,13.825,13.2634,13.5724,41662.003451539,0
+FLN.US,D,20161114,000000,13.6184,13.6184,13.3026,13.5341,234871.89617676,0
+FLN.US,D,20161115,000000,13.7083,14.1015,13.65,13.8221,8778.7046409803,0
+FLN.US,D,20161116,000000,13.7264,13.7628,13.5466,13.6748,13144.539774374,0
+FLN.US,D,20161117,000000,13.7427,13.8164,13.5437,13.648,220357.0883009,0
+FLN.US,D,20161118,000000,13.5494,13.8623,13.5494,13.7628,133291.23562872,0
+FLN.US,D,20161121,000000,14.0939,14.1866,14.0077,14.0939,10281.714198514,0
+FLN.US,D,20161122,000000,14.3302,14.3302,14.1694,14.2402,29905.500320005,0
+FLN.US,D,20161123,000000,14.0479,14.2019,13.9847,14.1542,33116.380264891,0
+FLN.US,D,20161125,000000,14.0575,14.0603,14.0192,14.0192,919.78331754526,0
+FLN.US,D,20161128,000000,14.1933,14.4392,14.1933,14.2689,31294.582171163,0
+FLN.US,D,20161129,000000,14.2469,14.3579,14.1092,14.1637,48055.542716794,0
+FLN.US,D,20161130,000000,14.1312,14.3761,14.1139,14.1254,55621.805711919,0
+FLN.US,D,20161201,000000,13.9857,13.9857,13.4958,13.5494,41824.010740425,0
+FLN.US,D,20161202,000000,13.6557,13.7427,13.581,13.5964,37116.392487898,0
+FLN.US,D,20161205,000000,13.7857,13.9178,13.7781,13.9178,91142.165102212,0
+FLN.US,D,20161206,000000,13.9627,14.1866,13.9254,14.1254,47064.685233801,0
+FLN.US,D,20161207,000000,14.3302,14.3483,14.1312,14.2402,205461.82459825,0
+FLN.US,D,20161208,000000,14.4229,14.4229,14.1465,14.2316,9542.7519195321,0
+FLN.US,D,20161209,000000,14.1924,14.3235,14.1312,14.1866,10535.699819155,0
+FLN.US,D,20161212,000000,14.1159,14.1159,14.0479,14.0642,24750.532908491,0
+FLN.US,D,20161213,000000,13.8853,14.1159,13.8853,14.0632,13161.26310742,0
+FLN.US,D,20161214,000000,14.0154,14.2622,13.7494,13.7494,14344.438920444,0
+FLN.US,D,20161215,000000,13.7944,13.8336,13.5695,13.7571,59146.248151422,0
+FLN.US,D,20161216,000000,13.7944,13.848,13.604,13.604,13776.890805187,0
+FLN.US,D,20161219,000000,13.7006,13.7178,13.4662,13.5131,15232.865988528,0
+FLN.US,D,20161220,000000,13.5025,13.5265,13.4518,13.4518,20989.873389709,0
+FLN.US,D,20161221,000000,13.5724,13.6528,13.5504,13.5964,25538.619978296,0
+FLN.US,D,20161222,000000,13.4432,13.5724,13.4165,13.5724,17476.928241676,0
+FLN.US,D,20161223,000000,13.5964,13.7657,13.5964,13.759,13064.058734088,0
+FLN.US,D,20161227,000000,14.1254,14.1254,13.8738,13.9417,88373.408274738,0
+FLN.US,D,20161228,000000,14.1149,14.2096,14.0661,14.1312,26334.02350631,0
+FLN.US,D,20161229,000000,14.2077,14.3703,14.1933,14.3235,15211.96182222,0
+FLN.US,D,20161230,000000,14.3235,14.3235,14.2096,14.2469,4246.6813854391,0
+FLN.US,D,20170103,000000,14.5368,14.6296,14.4229,14.5531,42647.634892954,0
+FLN.US,D,20170104,000000,14.9367,14.9367,14.5445,14.6296,23693.827301629,0
+FLN.US,D,20170105,000000,14.8038,14.9444,14.7598,14.8898,28976.310127622,0
+FLN.US,D,20170106,000000,14.9664,14.9664,14.7167,14.7904,33770.680670327,0
+FLN.US,D,20170109,000000,14.865,14.9348,14.7415,14.8038,15032.185991972,0
+FLN.US,D,20170110,000000,14.9521,14.9521,14.7818,14.8574,55309.288425616,0
+FLN.US,D,20170111,000000,14.8114,15.1817,14.7598,15.1817,72998.393955317,0
+FLN.US,D,20170112,000000,15.1281,15.4879,15.1281,15.4276,50561.952257105,0
+FLN.US,D,20170113,000000,15.2286,15.397,15.22,15.2803,77468.74992025,0
+FLN.US,D,20170117,000000,15.3797,15.5701,15.2123,15.5127,36073.274589136,0
+FLN.US,D,20170118,000000,15.5615,15.5615,15.2735,15.3271,84093.280223207,0
+FLN.US,D,20170119,000000,15.3118,15.4352,15.3118,15.4276,25204.153317371,0
+FLN.US,D,20170120,000000,15.7232,15.7232,15.4716,15.6466,40019.981188057,0
+FLN.US,D,20170123,000000,15.7692,16.0523,15.7692,16.0523,133518.04583316,0
+FLN.US,D,20170124,000000,16.0523,16.0552,15.9088,15.9088,24036.655629077,0
+FLN.US,D,20170125,000000,16.0006,16.2302,16.0006,16.1279,29357.81116274,0
+FLN.US,D,20170126,000000,16.3211,16.3211,15.9843,16.0216,109202.31958387,0
+FLN.US,D,20170127,000000,16.2705,16.2705,16.0159,16.0523,93386.227355359,0
+FLN.US,D,20170130,000000,16.1538,16.1538,15.7309,15.8007,86565.19788911,0
+FLN.US,D,20170131,000000,15.9318,15.9318,15.7069,15.7395,78789.893230905,0
+FLN.US,D,20170201,000000,15.9768,15.9768,15.7471,15.8007,34099.921289675,0
+FLN.US,D,20170202,000000,16.0351,16.0351,15.9136,16.0351,118261.14005339,0
+FLN.US,D,20170203,000000,16.1212,16.1279,15.9595,15.9605,45026.529018786,0
+FLN.US,D,20170206,000000,16.0351,16.0351,15.7777,15.8619,309627.28531025,0
+FLN.US,D,20170207,000000,15.7692,15.9318,15.7692,15.8466,289057.58566333,0
+FLN.US,D,20170208,000000,15.6945,15.9605,15.6945,15.9155,13068.239567351,0
+FLN.US,D,20170209,000000,15.9939,16.0293,15.9088,15.9088,46098.912750379,0
+FLN.US,D,20170210,000000,16.1279,16.3594,16.1279,16.3058,55431.577798517,0
+FLN.US,D,20170213,000000,16.6197,16.6197,16.3718,16.4512,20771.424851792,0
+FLN.US,D,20170214,000000,16.7038,16.7038,16.3451,16.6283,48001.191884393,0
+FLN.US,D,20170215,000000,16.9803,16.9803,16.6283,16.8416,24961.6649882,0
+FLN.US,D,20170216,000000,17.1726,17.1726,16.6665,16.6665,61880.513104488,0
+FLN.US,D,20170217,000000,16.5374,16.766,16.5374,16.6962,64917.888469018,0
+FLN.US,D,20170221,000000,16.8091,16.9976,16.8091,16.9976,38181.459761282,0
+FLN.US,D,20170222,000000,17.141,17.1736,16.8579,16.9421,47307.173562973,0
+FLN.US,D,20170223,000000,17.4252,17.4252,16.833,16.876,26834.678289383,0
+FLN.US,D,20170224,000000,17.0282,17.0282,16.4082,16.4512,32906.293393497,0
+FLN.US,D,20170227,000000,16.5747,16.701,16.3977,16.4512,26057.043302731,0
+FLN.US,D,20170228,000000,16.3671,16.5288,16.2102,16.3594,246545.82785138,0
+FLN.US,D,20170301,000000,16.6962,16.7134,16.4512,16.6427,160397.66808011,0
+FLN.US,D,20170302,000000,16.612,16.612,16.1461,16.1919,21678.665669553,0
+FLN.US,D,20170303,000000,16.1919,16.5288,16.1919,16.4905,15912.251393533,0
+FLN.US,D,20170306,000000,16.8416,16.8416,16.3365,16.3365,45824.022963431,0
+FLN.US,D,20170307,000000,16.2991,16.3451,16.2618,16.2771,7967.6229882358,0
+FLN.US,D,20170308,000000,16.0006,16.0351,15.7692,15.7816,119721.29606998,0
+FLN.US,D,20170309,000000,15.7156,15.8619,15.5777,15.6323,20419.189649505,0
+FLN.US,D,20170310,000000,15.9088,15.9088,15.7777,15.8409,20321.985276174,0
+FLN.US,D,20170313,000000,15.9461,16.1155,15.8217,16.0915,62808.658088556,0
+FLN.US,D,20170314,000000,15.9939,16.0083,15.8073,15.8466,46975.842526993,0
+FLN.US,D,20170315,000000,15.8552,16.3977,15.8303,16.3594,28540.458260104,0
+FLN.US,D,20170316,000000,16.5977,16.5977,16.3805,16.4216,6397.7200985165,0
+FLN.US,D,20170317,000000,16.3728,16.5221,16.1996,16.2159,53609.779704789,0
+FLN.US,D,20170320,000000,16.4685,16.5508,16.1691,16.5288,46582.844200406,0
+FLN.US,D,20170321,000000,16.3671,16.3977,16.0169,16.0686,72190.447927518,0
+FLN.US,D,20170322,000000,15.8466,16.0992,15.8265,16.0992,18032.979065464,0
+FLN.US,D,20170323,000000,16.1002,16.1002,15.9098,15.9528,25935.799138145,0
+FLN.US,D,20170324,000000,16.081,16.1699,16.0265,16.0915,103704.52384491,0
+FLN.US,D,20170327,000000,15.7912,16.0226,15.7912,15.9939,43027.045511442,0
+FLN.US,D,20170328,000000,16.0436,16.0925,15.9776,16.0303,34952.811275036,0
+FLN.US,D,20170329,000000,16.0025,16.2102,16.0025,16.2006,23808.800216322,0
+FLN.US,D,20170330,000000,16.0686,16.1461,15.9843,15.9939,15494.168067376,0
+FLN.US,D,20170331,000000,15.8543,16.1633,15.8543,16.0762,29316.002830125,0
+FLN.US,D,20170403,000000,16.2178,16.2235,16.0762,16.2102,67606.164256207,0
+FLN.US,D,20170404,000000,16.2322,16.3929,16.0963,16.3929,7410.5269561317,0
+FLN.US,D,20170405,000000,16.569,16.569,16.1174,16.1174,37792.642267957,0
+FLN.US,D,20170406,000000,16.2724,16.2724,15.838,15.9232,31939.475701759,0
+FLN.US,D,20170407,000000,16.1461,16.1461,15.925,15.9768,7188.9427932685,0
+FLN.US,D,20170410,000000,16.2015,16.2015,15.8543,15.9843,611540.9332529,0
+FLN.US,D,20170411,000000,16.0686,16.0686,15.6524,16.0303,716616.77040762,0
+FLN.US,D,20170412,000000,15.8293,15.8293,15.6763,15.7136,20993.009014655,0
+FLN.US,D,20170413,000000,15.7768,15.7768,15.4696,15.4696,16690.9315885,0
+FLN.US,D,20170417,000000,15.7002,15.8676,15.7002,15.792,33390.224843524,0
+FLN.US,D,20170418,000000,15.7002,15.7002,15.4074,15.4658,26073.766635778,0
+FLN.US,D,20170419,000000,15.4486,15.5107,15.1826,15.1941,7176.4002934838,0
+FLN.US,D,20170420,000000,15.2333,15.2993,15.1463,15.2161,49065.213949463,0
+FLN.US,D,20170421,000000,15.2161,15.2333,15.1548,15.1683,16182.96034722,0
+FLN.US,D,20170424,000000,15.3471,15.4869,15.3471,15.3989,17832.299068909,0
+FLN.US,D,20170425,000000,15.5376,15.5376,15.1463,15.416,75759.834324583,0
+FLN.US,D,20170426,000000,15.4074,15.4074,15.1463,15.2993,16337.651177898,0
+FLN.US,D,20170427,000000,15.3787,15.3787,15.131,15.1548,46243.151497904,0
+FLN.US,D,20170428,000000,15.1807,15.3711,15.1807,15.3386,43632.221126053,0
+FLN.US,D,20170501,000000,15.4266,15.5462,15.4266,15.4783,81408.140060963,0
+FLN.US,D,20170502,000000,15.705,15.7605,15.5184,15.7605,19151.351962934,0
+FLN.US,D,20170503,000000,15.7471,15.7471,15.593,15.615,72838.477083062,0
+FLN.US,D,20170504,000000,15.6304,15.6304,15.131,15.1606,35771.209385987,0
+FLN.US,D,20170505,000000,15.1606,15.4553,15.1606,15.3787,100650.42514734,0
+FLN.US,D,20170508,000000,15.3634,15.3797,15.2333,15.2333,28861.337212929,0
+FLN.US,D,20170509,000000,15.2391,15.5232,15.2391,15.5232,32784.004020597,0
+FLN.US,D,20170510,000000,15.5989,15.9155,15.5989,15.66,65994.453033872,0
+FLN.US,D,20170511,000000,15.814,15.814,15.66,15.814,73958.940397162,0
+FLN.US,D,20170512,000000,15.9318,16.0532,15.9318,16.0303,17690.150738015,0
+FLN.US,D,20170515,000000,16.0436,16.2551,16.0436,16.1222,43971.913828556,0
+FLN.US,D,20170516,000000,16.3699,16.3699,16.1949,16.3125,17125.738247704,0
+FLN.US,D,20170517,000000,16.0762,16.3537,15.6926,15.7136,1793787.5560847,0
+FLN.US,D,20170518,000000,13.7896,14.6229,13.647,14.1914,357838.56406604,0
+FLN.US,D,20170519,000000,14.5521,14.8841,14.5521,14.7837,1586533.1992255,0
+FLN.US,D,20170522,000000,14.6086,14.7071,14.4603,14.5837,275034.02569571,0
+FLN.US,D,20170523,000000,14.6535,14.8134,14.6535,14.8134,246260.48598127,0
+FLN.US,D,20170524,000000,14.8611,15.0784,14.8611,14.8994,16933.419917672,0
+FLN.US,D,20170525,000000,15.0688,15.0688,14.8449,14.9913,89198.077635582,0
+FLN.US,D,20170526,000000,15.1396,15.2391,15.131,15.1463,117215.93173799,0
+FLN.US,D,20170530,000000,15.2438,15.262,15.2161,15.2438,27763.868481767,0
+FLN.US,D,20170531,000000,15.2438,15.2438,15.1147,15.1147,7455.4709136936,0
+FLN.US,D,20170601,000000,15.1941,15.3471,15.1396,15.1855,23381.310015327,0
+FLN.US,D,20170602,000000,15.2161,15.2161,15.0994,15.1548,46568.21128399,0
+FLN.US,D,20170605,000000,15.0994,15.2008,15.0621,15.1147,22083.16128761,0
+FLN.US,D,20170606,000000,15.1147,15.2773,15.1147,15.2524,28204.946390862,0
+FLN.US,D,20170607,000000,15.3166,15.3443,15.1683,15.2707,38801.26829231,0
+FLN.US,D,20170608,000000,15.0994,15.1606,15.0994,15.1548,255233.59936892,0
+FLN.US,D,20170609,000000,15.1463,15.1855,15.0534,15.0534,16187.141180481,0
+FLN.US,D,20170612,000000,14.9845,15.0381,14.9071,15.0381,23708.460218045,0
+FLN.US,D,20170613,000000,15.0534,15.085,15.0018,15.085,45973.487752532,0
+FLN.US,D,20170614,000000,15.1778,15.2764,15.1396,15.2084,39591.445778746,0
+FLN.US,D,20170615,000000,15.0688,15.0688,14.931,14.9998,42889.078013809,0
+FLN.US,D,20170616,000000,15.0065,15.0784,14.9778,15.0238,28473.564927918,0
+FLN.US,D,20170619,000000,15.0314,15.0688,14.8994,14.9617,14829.415578787,0
+FLN.US,D,20170620,000000,14.8057,14.8134,14.5445,14.5445,359230.78154214,0
+FLN.US,D,20170621,000000,14.5445,14.5684,14.4641,14.4995,15076.084741219,0
+FLN.US,D,20170622,000000,14.5837,14.71,14.5598,14.6794,22311.016700365,0
+FLN.US,D,20170623,000000,14.6861,14.7502,14.6315,14.6325,18291.145519366,0
+FLN.US,D,20170626,000000,14.7492,14.9071,14.7492,14.8975,74879.768923023,0
+FLN.US,D,20170627,000000,14.8574,14.8574,14.6152,14.6392,59283.170440738,0
+FLN.US,D,20170628,000000,14.6641,14.843,14.6641,14.8114,203818.75712645,0
+FLN.US,D,20170629,000000,14.7722,14.7798,14.6698,14.7798,2087.2810058385,0
+FLN.US,D,20170630,000000,14.7559,14.9195,14.7559,14.8822,4095.1261797072,0
+FLN.US,D,20170703,000000,15.0238,15.0391,14.9377,14.9769,22365.367532766,0
+FLN.US,D,20170705,000000,14.9769,15.0937,14.9147,15.086,21713.15754396,0
+FLN.US,D,20170706,000000,15.0458,15.0477,14.9607,15.0314,44910.510895778,0
+FLN.US,D,20170707,000000,15.0707,15.0793,14.8975,15.0314,39492.150988784,0
+FLN.US,D,20170710,000000,15.2123,15.3137,15.2123,15.2811,13169.624773944,0
+FLN.US,D,20170711,000000,15.242,15.3979,15.242,15.3787,17954.58844181,0
+FLN.US,D,20170712,000000,15.5386,15.6897,15.4964,15.6887,6044.4396879139,0
+FLN.US,D,20170713,000000,15.6629,15.8447,15.6629,15.8447,88565.72660477,0
+FLN.US,D,20170714,000000,15.9471,16.0179,15.9471,15.9538,10599.457526394,0
+FLN.US,D,20170717,000000,15.9615,16.0648,15.9615,16.0648,7951.9448635049,0
+FLN.US,D,20170718,000000,16.1336,16.1834,16.1135,16.1834,1396.3983093642,0
+FLN.US,D,20170719,000000,16.2618,16.2618,16.1346,16.1987,6278.5663505618,0
+FLN.US,D,20170720,000000,16.1834,16.2369,16.1834,16.2302,1468.5176831262,0
+FLN.US,D,20170721,000000,16.2532,16.2618,16.1518,16.1518,21746.604210053,0
+FLN.US,D,20170724,000000,16.1145,16.1336,16.0312,16.1336,3288.2253602243,0
+FLN.US,D,20170725,000000,16.1834,16.1834,16.0801,16.0801,5337.8788667087,0
+FLN.US,D,20170726,000000,16.0705,16.1518,16.0561,16.1518,5587.6836540875,0
+FLN.US,D,20170727,000000,16.1834,16.1911,16.0886,16.0963,3611.1947296805,0
+FLN.US,D,20170728,000000,16.0801,16.1911,16.0648,16.1911,4088.8549298148,0
+FLN.US,D,20170731,000000,16.2532,16.2925,16.1192,16.1987,18411.344475636,0
+FLN.US,D,20170801,000000,16.2532,16.3547,16.2532,16.2714,6332.9171829622,0
+FLN.US,D,20170802,000000,16.2369,16.4818,16.2369,16.4818,19031.153006664,0
+FLN.US,D,20170803,000000,16.5278,16.5278,16.4168,16.4981,8516.3573538168,0
+FLN.US,D,20170804,000000,16.4494,16.5441,16.4494,16.5441,6221.0798932152,0
+FLN.US,D,20170807,000000,16.5575,16.7038,16.5317,16.6981,97743.700822231,0
+FLN.US,D,20170808,000000,16.6541,16.6981,16.5441,16.5441,37727.839352402,0
+FLN.US,D,20170809,000000,16.4025,16.4321,16.3977,16.4092,22793.902942076,0
+FLN.US,D,20170810,000000,16.3479,16.3479,16.2073,16.2302,6815.8034246735,0
+FLN.US,D,20170811,000000,16.2455,16.3632,16.2455,16.3145,33371.411093847,0
+FLN.US,D,20170814,000000,16.3632,16.5048,16.3632,16.3767,2868.0516174366,0
+FLN.US,D,20170815,000000,16.4245,16.4245,16.4092,16.4092,929.19019238379,0
+FLN.US,D,20170816,000000,16.6053,16.6953,16.5661,16.6914,4056.4534720377,0
+FLN.US,D,20170817,000000,16.5928,16.6273,16.4015,16.4494,2790.7062020976,0
+FLN.US,D,20170818,000000,16.4245,16.5747,16.3767,16.5747,209570.53848606,0
+FLN.US,D,20170821,000000,16.6914,16.6914,16.5747,16.6368,1418.3476839874,0
+FLN.US,D,20170822,000000,16.7536,16.9507,16.7536,16.8483,7671.8290349798,0
+FLN.US,D,20170823,000000,16.8732,17.0043,16.8732,16.9823,2003.6643406071,0
+FLN.US,D,20170824,000000,17.0359,17.1104,17.0043,17.1066,4867.5351247821,0
+FLN.US,D,20170825,000000,17.1037,17.1497,17.0894,17.1296,6291.1088503465,0
+FLN.US,D,20170828,000000,17.1927,17.1927,17.0607,17.0808,5185.2784526614,0
+FLN.US,D,20170829,000000,17.0224,17.1143,17.0129,17.0837,13856.326637156,0
+FLN.US,D,20170830,000000,17.0894,17.1363,17.0435,17.0607,5024.316372091,0
+FLN.US,D,20170831,000000,17.1784,17.2166,17.075,17.1066,11394.861054407,0
+FLN.US,D,20170901,000000,17.2732,17.4032,17.2732,17.3353,16920.877417886,0
+FLN.US,D,20170905,000000,17.5602,17.5908,17.3286,17.4205,8845.5979731654,0
+FLN.US,D,20170906,000000,17.5382,17.6855,17.5382,17.6242,6015.1738550829,0
+FLN.US,D,20170907,000000,17.7802,17.8261,17.7476,17.7639,4838.2692919512,0
+FLN.US,D,20170908,000000,17.8127,17.8127,17.5908,17.6138,33300.3369284,0
+FLN.US,D,20170911,000000,17.7716,17.8969,17.7716,17.8472,4997.1409558908,0
+FLN.US,D,20170912,000000,17.8261,17.8969,17.7878,17.7878,1923.1833003219,0
+FLN.US,D,20170913,000000,17.7161,17.8032,17.6625,17.7716,2169.8524627545,0
+FLN.US,D,20170914,000000,17.7238,17.7878,17.6941,17.7878,3257.9143190779,0
+FLN.US,D,20170915,000000,17.7716,18.1247,17.7716,18.1247,19094.910713902,0
+FLN.US,D,20170918,000000,18.1247,18.184,17.9907,18.0232,1749.6787199668,0
+FLN.US,D,20170919,000000,18.1313,18.1313,17.962,18.0615,3827.5528509668,0
+FLN.US,D,20170920,000000,18.226,18.226,18.0165,18.1247,70211.868586481,0
+FLN.US,D,20170921,000000,18.006,18.0117,17.9409,17.9878,9607.5548350864,0
+FLN.US,D,20170922,000000,18.0213,18.0615,17.9658,17.9658,1851.0639265598,0
+FLN.US,D,20170925,000000,17.8854,17.8854,17.5678,17.6079,20084.72298858,0
+FLN.US,D,20170926,000000,17.5908,17.6166,17.4769,17.4769,1738.1814284975,0
+FLN.US,D,20170927,000000,17.3765,17.4003,17.2453,17.3009,5513.4738636946,0
+FLN.US,D,20170928,000000,17.4138,17.4262,17.3401,17.4262,2049.6535064844,0
+FLN.US,D,20170929,000000,17.5908,17.6166,17.5199,17.5841,19016.520090248,0
+FLN.US,D,20171002,000000,17.6462,17.6702,17.6462,17.6702,919.78331754526,0
+FLN.US,D,20171003,000000,17.8472,18.227,17.8472,18.2203,52213.381395424,0
+FLN.US,D,20171004,000000,18.2136,18.2767,18.1983,18.2136,6749.9553008037,0
+FLN.US,D,20171005,000000,18.4241,18.4317,18.1811,18.206,11408.448762507,0
+FLN.US,D,20171006,000000,18.006,18.1247,18.006,18.1247,5729.8319849808,0
+FLN.US,D,20171009,000000,18.14,18.14,17.9074,17.9495,3499.3574399336,0
+FLN.US,D,20171010,000000,18.1313,18.1313,18.1247,18.1247,513.19728285764,0
+FLN.US,D,20171011,000000,18.2365,18.2365,18.1055,18.14,2460.4203744336,0
+FLN.US,D,20171012,000000,18.1744,18.2136,18.0758,18.0758,22880.655232254,0
+FLN.US,D,20171013,000000,18.0615,18.1476,18.0615,18.1476,3726.1676443737,0
+FLN.US,D,20171016,000000,18.0825,18.0825,18.0691,18.0691,1900.1887173833,0
+FLN.US,D,20171017,000000,17.9256,17.9342,17.8156,17.9017,3303.9034849552,0
+FLN.US,D,20171018,000000,17.9734,17.9849,17.8912,17.9179,13356.717062398,0
+FLN.US,D,20171019,000000,17.7745,17.8634,17.7745,17.8634,2350.6735013174,0
+FLN.US,D,20171020,000000,17.9677,17.9677,17.94,17.94,854.98040199094,0
+FLN.US,D,20171023,000000,17.6395,17.6558,17.4816,17.5123,3881.9036833672,0
+FLN.US,D,20171024,000000,17.4731,17.5544,17.4501,17.5439,6023.5355216061,0
+FLN.US,D,20171025,000000,17.5352,17.5486,17.3573,17.5486,3517.1259812952,0
+FLN.US,D,20171026,000000,17.5104,17.5104,17.1717,17.1717,62394.755595662,0
+FLN.US,D,20171027,000000,17.2444,17.3401,17.2444,17.3239,9384.9254639078,0
+FLN.US,D,20171030,000000,16.989,17.009,16.9813,16.9813,1696.3730958818,0
+FLN.US,D,20171031,000000,17.0071,17.0359,16.878,17.0243,10836.719813988,0
+FLN.US,D,20171101,000000,17.1477,17.2119,16.965,16.965,7100.1000864602,0
+FLN.US,D,20171102,000000,16.9727,16.9727,16.811,16.8503,31708.484664057,0
+FLN.US,D,20171103,000000,16.8923,16.8923,16.4388,16.6301,7396.9392480316,0
+FLN.US,D,20171106,000000,16.6771,16.965,16.6771,16.9574,72445.478756474,0
+FLN.US,D,20171107,000000,16.8732,16.8732,16.6225,16.6694,52843.642009606,0
+FLN.US,D,20171108,000000,16.8531,16.9976,16.7747,16.9976,10136.430242675,0
+FLN.US,D,20171109,000000,16.8847,16.8923,16.8359,16.8923,2416.5216251871,0
+FLN.US,D,20171110,000000,16.6933,16.701,16.5125,16.5278,10875.392521657,0
+FLN.US,D,20171113,000000,16.5125,16.6148,16.4818,16.5833,32692.025688842,0
+FLN.US,D,20171114,000000,16.4809,16.4809,16.1939,16.258,18261.879686535,0
+FLN.US,D,20171115,000000,16.0571,16.1623,16.0265,16.1585,157456.4518806,0
+FLN.US,D,20171116,000000,16.4149,16.5843,16.4149,16.5584,28253.025973371,0
+FLN.US,D,20171117,000000,16.6301,16.8923,16.6235,16.8291,8790.2019324496,0
+FLN.US,D,20171120,000000,16.7163,16.811,16.6933,16.789,13586.662891785,0
+FLN.US,D,20171121,000000,16.9727,17.1536,16.9727,17.0607,118181.70422141,0
+FLN.US,D,20171122,000000,17.1143,17.1803,17.0904,17.1239,11001.86272782,0
+FLN.US,D,20171124,000000,17.1545,17.163,17.1545,17.163,752.54998708249,0
+FLN.US,D,20171127,000000,17.0684,17.0684,16.9411,16.9411,3212.9703615161,0
+FLN.US,D,20171128,000000,16.989,17.163,16.989,17.0033,2789.6609937822,0
+FLN.US,D,20171129,000000,16.965,16.965,16.6933,16.6933,2015.1616320764,0
+FLN.US,D,20171130,000000,16.4245,16.4245,16.3278,16.3278,6729.0511344959,0
+FLN.US,D,20171201,000000,16.4647,16.5364,16.3996,16.5125,16201.774096897,0
+FLN.US,D,20171204,000000,16.5995,16.6771,16.5584,16.5584,5101.66178743,0
+FLN.US,D,20171205,000000,16.5278,16.5278,16.4561,16.4561,15129.390365304,0
+FLN.US,D,20171206,000000,16.4484,16.6283,16.4474,16.6063,14293.22371299,0
+FLN.US,D,20171207,000000,16.1623,16.3738,16.1623,16.3681,9377.6090057001,0
+FLN.US,D,20171208,000000,16.3996,16.4732,16.3996,16.4245,9994.2819117816,0
+FLN.US,D,20171211,000000,16.4647,16.5584,16.4647,16.4809,36065.958130929,0
+FLN.US,D,20171212,000000,16.3049,16.6847,16.3049,16.6388,12660.608324348,0
+FLN.US,D,20171213,000000,16.6933,16.7411,16.5441,16.5508,12433.798119908,0
+FLN.US,D,20171214,000000,16.4158,16.4158,16.3834,16.3834,1118.3728974698,0
+FLN.US,D,20171215,000000,16.634,16.634,16.4809,16.5508,14540.938083738,0
+FLN.US,D,20171218,000000,16.8196,16.9344,16.8196,16.8531,6369.4994740009,0
+FLN.US,D,20171219,000000,16.8196,16.8196,16.7411,16.7488,1953.4943414683,0
+FLN.US,D,20171220,000000,16.8445,16.9086,16.7498,16.7613,9287.7210905764,0
+FLN.US,D,20171221,000000,16.9191,17.1086,16.7756,17.0674,9961.8804540044,0
+FLN.US,D,20171222,000000,16.9937,16.9937,16.877,16.9019,16570.73263223,0
+FLN.US,D,20171226,000000,17.054,17.0799,17.0215,17.0732,7223.4346676765,0
+FLN.US,D,20171227,000000,17.1784,17.2367,17.1554,17.165,7222.3894593611,0
+FLN.US,D,20171228,000000,17.2549,17.2607,17.2157,17.2291,3602.8330631574,0
+FLN.US,D,20171229,000000,17.4099,17.4099,17.2435,17.319,5896.0201071282,0
+FLN.US,D,20180102,000000,17.6711,17.7228,17.6415,17.7228,42455.316562921,0
+FLN.US,D,20180103,000000,17.9275,17.9361,17.8194,17.9189,33647.34608911,0
+FLN.US,D,20180104,000000,18.1208,18.2231,18.0797,18.0797,33587.769215133,0
+FLN.US,D,20180105,000000,18.0395,18.1744,18.0395,18.1208,48454.812293273,0
+FLN.US,D,20180108,000000,18.1418,18.1418,18.1064,18.1141,1334.731018756,0
+FLN.US,D,20180109,000000,17.9772,18.1064,17.9544,17.9955,10479.258570124,0
+FLN.US,D,20180110,000000,17.9888,18.0031,17.8892,17.8892,1581.4001811886,0
+FLN.US,D,20180111,000000,18.0137,18.2681,18.0137,18.2681,3553.708272334,0
+FLN.US,D,20180112,000000,18.2767,18.3944,18.2767,18.3848,4420.1859657942,0
+FLN.US,D,20180116,000000,18.6633,18.6633,18.4021,18.403,50381.131218541,0
+FLN.US,D,20180117,000000,18.4374,18.6441,18.4289,18.5829,18321.456560512,0
+FLN.US,D,20180118,000000,18.7417,18.7417,18.5733,18.6576,8013.6121541131,0
+FLN.US,D,20180119,000000,18.7829,18.8279,18.6939,18.8279,17474.837825044,0
+FLN.US,D,20180122,000000,18.7829,18.8173,18.7331,18.8068,4601.0070043571,0
+FLN.US,D,20180123,000000,18.6317,18.6317,18.4001,18.4882,5702.6565687806,0
+FLN.US,D,20180124,000000,18.912,19.3225,18.912,19.3225,1857.3351764522,0
+FLN.US,D,20180125,000000,19.5091,19.6908,19.5024,19.6143,15340.522445013,0
+FLN.US,D,20180126,000000,19.4525,19.6564,19.4152,19.6564,18338.179893559,0
+FLN.US,D,20180129,000000,19.6085,19.6085,19.421,19.4287,14602.605374347,0
+FLN.US,D,20180130,000000,19.3521,19.3914,19.1742,19.3837,7916.4077807816,0
+FLN.US,D,20180131,000000,19.6382,19.6994,19.3952,19.4525,11315.425222438,0
+FLN.US,D,20180201,000000,19.5301,19.6564,19.5224,19.5224,18619.340930399,0
+FLN.US,D,20180202,000000,19.0871,19.2602,19.0813,19.0813,8112.9069440754,0
+FLN.US,D,20180205,000000,18.9952,18.9952,18.3274,18.3274,51013.482249354,0
+FLN.US,D,20180206,000000,18.2595,19.0479,18.2595,18.869,40640.834927401,0
+FLN.US,D,20180207,000000,18.9206,19.0096,18.5542,18.5542,7273.6046668153,0
+FLN.US,D,20180208,000000,18.844,18.844,17.9189,17.9189,40191.395351782,0
+FLN.US,D,20180209,000000,18.2414,18.2414,17.6798,18.095,12236.253748298,0
+FLN.US,D,20180212,000000,18.3848,18.3848,18.1064,18.3533,19802.516743424,0
+FLN.US,D,20180213,000000,18.2327,18.3361,18.2327,18.3361,6245.1196844692,0
+FLN.US,D,20180214,000000,18.2854,18.8096,18.2011,18.8039,21771.689209622,0
+FLN.US,D,20180215,000000,18.9876,18.9876,18.869,18.8872,4401.3722161172,0
+FLN.US,D,20180216,000000,18.844,19.1062,18.8096,18.9952,8679.409851018,0
+FLN.US,D,20180220,000000,18.8948,19.0632,18.889,18.9206,9100.6288021211,0
+FLN.US,D,20180221,000000,18.9991,19.1445,18.869,18.8785,7790.9827829345,0
+FLN.US,D,20180222,000000,19.0718,19.2019,19.0718,19.1062,240380.14399888,0
+FLN.US,D,20180223,000000,19.3282,19.3932,19.2756,19.3474,63448.325577576,0
+FLN.US,D,20180226,000000,19.6382,19.6382,19.4497,19.4688,7129.3659192912,0
+FLN.US,D,20180227,000000,19.5224,19.5224,19.2507,19.2669,10562.875235355,0
+FLN.US,D,20180228,000000,19.3865,19.3865,18.8785,18.8785,24286.460416457,0
+FLN.US,D,20180301,000000,18.9206,19.0813,18.7475,18.9369,9931.569412858,0
+FLN.US,D,20180302,000000,18.912,18.9446,18.5466,18.8374,41665.139076485,0
+FLN.US,D,20180305,000000,18.7207,18.978,18.6317,18.9636,42179.381567658,0
+FLN.US,D,20180306,000000,19.1828,19.2019,19.1053,19.1053,30511.721142933,0
+FLN.US,D,20180307,000000,19.0976,19.0976,18.801,18.8049,6414.4434315628,0
+FLN.US,D,20180308,000000,19.0555,19.0555,18.7915,18.9542,37489.531856493,0
+FLN.US,D,20180309,000000,19.2258,19.3091,19.1828,19.2852,3689.585353335,0
+FLN.US,D,20180312,000000,19.4459,19.4459,19.2881,19.3894,30266.097188816,0
+FLN.US,D,20180313,000000,19.4372,19.4918,19.2325,19.2498,4684.6236695885,0
+FLN.US,D,20180314,000000,19.1493,19.1493,19.1493,19.1493,1389.0818511564,0
+FLN.US,D,20180315,000000,19.0316,19.0316,18.7915,18.8059,13950.395385541,0
+FLN.US,D,20180316,000000,18.8202,18.8374,18.8202,18.8279,3647.7770207193,0
+FLN.US,D,20180319,000000,18.6154,18.6173,18.6154,18.6173,449.43957561871,0
+FLN.US,D,20180320,000000,18.5982,18.6317,18.5848,18.5982,5206.1826189693,0
+FLN.US,D,20180321,000000,18.6556,18.9695,18.6556,18.9695,5052.5369966066,0
+FLN.US,D,20180322,000000,18.6977,18.844,18.6843,18.6977,7836.9719488118,0
+FLN.US,D,20180323,000000,18.6059,18.6059,18.5226,18.5226,1292.9226861403,0
+FLN.US,D,20180326,000000,18.9292,18.9292,18.7542,18.9206,141387.41923975,0
+FLN.US,D,20180327,000000,18.8603,18.8603,18.4193,18.4987,7249.5648755613,0
+FLN.US,D,20180328,000000,18.4193,18.4193,18.317,18.3351,9909.6200382348,0
+FLN.US,D,20180329,000000,18.6106,18.8785,18.602,18.8785,2365.3064177329,0
+FLN.US,D,20180402,000000,18.8,18.9636,18.5417,18.6393,97430.138327613,0
+FLN.US,D,20180403,000000,18.7542,18.8183,18.6154,18.7159,21180.10130311,0
+FLN.US,D,20180404,000000,18.2758,18.7236,18.2758,18.6556,13990.113301527,0
+FLN.US,D,20180405,000000,19.0393,19.1062,18.8785,18.8785,8410.7913139622,0
+FLN.US,D,20180406,000000,18.8785,18.8785,18.582,18.6059,14676.815164739,0
+FLN.US,D,20180409,000000,18.6106,18.6517,18.317,18.317,21138.292970494,0
+FLN.US,D,20180410,000000,18.4011,18.6154,18.3934,18.5886,28566.588467989,0
+FLN.US,D,20180411,000000,18.6393,18.8393,18.6393,18.7829,4863.3542915206,0
+FLN.US,D,20180412,000000,18.9446,18.9446,18.8279,18.869,10257.67440726,0
+FLN.US,D,20180413,000000,18.8872,18.8872,18.647,18.734,15142.978073404,0
+FLN.US,D,20180416,000000,18.8785,18.8785,18.5034,18.5379,5556.3274046257,0
+FLN.US,D,20180417,000000,18.5886,18.824,18.5886,18.8183,11056.21356022,0
+FLN.US,D,20180418,000000,19.0976,19.2172,19.0766,19.2019,28597.94471745,0
+FLN.US,D,20180419,000000,19.0976,19.0976,18.9369,18.978,24071.147503486,0
+FLN.US,D,20180420,000000,18.9542,18.9952,18.7829,18.9206,6684.107176934,0
+FLN.US,D,20180423,000000,18.8183,18.9034,18.6977,18.7073,199683.91303076,0
+FLN.US,D,20180424,000000,18.9292,18.9292,18.6432,18.6432,96415.241053367,0
+FLN.US,D,20180425,000000,18.4365,18.4873,18.2758,18.4586,92019.094878826,0
+FLN.US,D,20180426,000000,18.4623,18.623,18.3686,18.623,12008.398335542,0
+FLN.US,D,20180427,000000,18.6891,18.7073,18.5982,18.6059,35605.02126384,0
+FLN.US,D,20180430,000000,18.5379,18.5637,18.4279,18.4279,16300.023678544,0
+FLN.US,D,20180501,000000,18.0586,18.2844,17.9945,18.2844,13382.847270283,0
+FLN.US,D,20180502,000000,18.1648,18.1648,17.8807,17.8807,41013.974295996,0
+FLN.US,D,20180503,000000,17.851,17.9265,17.5831,17.7429,119641.86023801,0
+FLN.US,D,20180504,000000,17.452,17.7476,17.452,17.6128,45566.901717845,0
+FLN.US,D,20180507,000000,17.6042,17.6042,17.3172,17.3822,144692.36793302,0
+FLN.US,D,20180508,000000,17.185,17.3994,17.164,17.3745,31378.198836394,0
+FLN.US,D,20180509,000000,17.3333,17.3994,17.3257,17.3994,3720.9416027967,0
+FLN.US,D,20180510,000000,17.8194,17.9237,17.7917,17.8414,23369.812723857,0
+FLN.US,D,20180511,000000,17.8758,17.8758,17.4443,17.4808,40405.663056437,0
+FLN.US,D,20180514,000000,17.5266,17.5706,17.2062,17.2502,19306.042793612,0
+FLN.US,D,20180515,000000,16.9593,17.0579,16.7641,17.0196,26979.962245223,0
+FLN.US,D,20180516,000000,17.3248,17.3429,17.2664,17.3172,54200.322402986,0
+FLN.US,D,20180517,000000,16.9851,16.9851,16.813,16.857,3358.2543173556,0
+FLN.US,D,20180518,000000,16.5594,16.5594,16.3805,16.5268,31942.611326706,0
+FLN.US,D,20180521,000000,16.6206,16.6206,16.6206,16.6206,230.99103770171,0
+FLN.US,D,20180522,000000,16.7421,16.9172,16.7373,16.9172,2815.791201667,0
+FLN.US,D,20180523,000000,16.8579,16.9517,16.7478,16.8904,9387.0158805386,0
+FLN.US,D,20180524,000000,16.7211,16.7737,16.6292,16.6292,15127.299948674,0
+FLN.US,D,20180525,000000,16.6541,16.6541,16.5508,16.5508,1196.7635211242,0
+FLN.US,D,20180529,000000,16.0255,16.0581,15.7184,15.7796,107916.71335595,0
+FLN.US,D,20180530,000000,15.9413,15.9556,15.7242,15.9556,15103.260157419,0
+FLN.US,D,20180531,000000,15.8896,15.9289,15.8447,15.9289,4259.2238852238,0
+FLN.US,D,20180601,000000,16.1346,16.1929,15.9289,16.1538,148006.72350113,0
+FLN.US,D,20180604,000000,16.3394,16.3891,16.3394,16.3642,25605.513310482,0
+FLN.US,D,20180605,000000,16.236,16.236,15.838,15.838,13357.762270714,0
+FLN.US,D,20180606,000000,15.9203,15.9203,15.7184,15.7213,17306.559286267,0
+FLN.US,D,20180607,000000,15.5749,15.5749,14.71,15.1864,123469.41308898,0
+FLN.US,D,20180608,000000,15.3903,15.7184,15.1864,15.6514,43589.367585122,0
+FLN.US,D,20180611,000000,15.6677,15.8007,15.5319,15.5787,4234.1388856544,0
+FLN.US,D,20180612,000000,15.6256,15.6954,15.5184,15.6342,29112.187208623,0
+FLN.US,D,20180613,000000,15.659,15.6993,15.5997,15.6514,1440.2970586106,0
+FLN.US,D,20180614,000000,15.6342,15.659,15.4046,15.4046,8932.350263343,0
+FLN.US,D,20180615,000000,15.3137,15.4658,15.285,15.4046,29361.991996001,0
+FLN.US,D,20180618,000000,15.152,15.3137,15.152,15.286,6120.7398949376,0
+FLN.US,D,20180619,000000,15.0668,15.4744,15.0668,15.4658,60415.131046308,0
+FLN.US,D,20180620,000000,15.7184,15.7184,15.4141,15.4237,29218.798456793,0
+FLN.US,D,20180621,000000,15.2878,15.329,15.2677,15.2677,1998.4382990302,0
+FLN.US,D,20180622,000000,15.3194,15.3194,15.1998,15.3118,3122.0372380769,0
+FLN.US,D,20180625,000000,15.2677,15.3463,15.1577,15.3194,7739.7675754803,0
+FLN.US,D,20180626,000000,15.3118,15.329,15.2582,15.329,4385.6940913863,0
+FLN.US,D,20180627,000000,15.3023,15.3023,14.9654,14.9741,21176.965678165,0
+FLN.US,D,20180628,000000,15.0267,15.2487,15.0267,15.2084,2839.830992921,0
+FLN.US,D,20180629,000000,15.3893,15.3893,15.2831,15.2831,1969.1724661992,0
+FLN.US,D,20180702,000000,15.0515,15.1558,14.9874,15.1558,11280.93334803,0
+FLN.US,D,20180703,000000,15.329,15.4496,15.329,15.4141,1991.1218408224,0
+FLN.US,D,20180705,000000,15.4333,15.4333,15.3644,15.3644,3966.5655569139,0
+FLN.US,D,20180706,000000,15.5682,15.703,15.5682,15.703,1821.7980937289,0
+FLN.US,D,20180709,000000,15.7156,15.8878,15.6906,15.794,4139.0249289537,0
+FLN.US,D,20180710,000000,15.8275,15.9835,15.8275,15.9835,6620.3494696951,0
+FLN.US,D,20180711,000000,15.8629,15.8629,15.595,15.595,3523.3972311876,0
+FLN.US,D,20180712,000000,15.7586,15.9336,15.7586,15.8543,1717.2772621896,0
+FLN.US,D,20180713,000000,15.7844,16.0102,15.7844,15.9489,14960.066618211,0
+FLN.US,D,20180716,000000,15.9835,16.0418,15.9289,15.9748,5896.0201071282,0
+FLN.US,D,20180717,000000,16.1021,16.2522,16.1021,16.2522,7415.7529977087,0
+FLN.US,D,20180718,000000,16.2092,16.3374,16.2092,16.2886,460275.25022438,0
+FLN.US,D,20180719,000000,16.0782,16.2705,15.948,16.2705,8578.024644425,0
+FLN.US,D,20180720,000000,16.5594,16.5699,16.4944,16.5699,2542.9918313496,0
+FLN.US,D,20180723,000000,16.5613,16.5613,16.4494,16.4589,2194.9374623239,0
+FLN.US,D,20180724,000000,16.657,16.943,16.657,16.943,7894.4584061584,0
+FLN.US,D,20180725,000000,17.0014,17.1057,17.0014,17.1057,2756.2143276896,0
+FLN.US,D,20180726,000000,16.9774,17.0779,16.8904,16.9593,840.34748557544,0
+FLN.US,D,20180727,000000,17.011,17.1306,17.011,17.1306,2241.9718365166,0
+FLN.US,D,20180730,000000,17.2798,17.2798,17.1602,17.2013,3481.5888985719,0
+FLN.US,D,20180731,000000,17.1803,17.1822,17.1057,17.1229,3748.1170189969,0
+FLN.US,D,20180801,000000,17.1306,17.1832,17.0368,17.0646,28348.139930071,0
+FLN.US,D,20180802,000000,16.9927,17.0799,16.9603,17.0206,21586.687337798,0
+FLN.US,D,20180803,000000,17.2732,17.4616,17.2453,17.4616,59201.644192138,0
+FLN.US,D,20180806,000000,17.4769,17.4769,17.3477,17.3975,5579.3219875643,0
+FLN.US,D,20180807,000000,17.5515,17.6549,17.2932,17.2932,9250.0935912222,0
+FLN.US,D,20180808,000000,17.2722,17.2722,17.0559,17.0559,21212.502760888,0
+FLN.US,D,20180809,000000,16.9927,16.9927,16.7928,16.8818,347657.1898658,0
+FLN.US,D,20180810,000000,16.5039,16.5039,16.2006,16.2618,13729.856430994,0
+FLN.US,D,20180813,000000,16.1479,16.1996,15.9356,16.1212,34445.88524207,0
+FLN.US,D,20180814,000000,16.3891,16.5317,16.3795,16.5211,3256.8691107625,0
+FLN.US,D,20180815,000000,16.1662,16.2341,16.0552,16.1288,17346.277202252,0
+FLN.US,D,20180816,000000,16.2877,16.2877,16.0513,16.0839,2725.9032865432,0
+FLN.US,D,20180817,000000,15.8801,15.8801,15.8456,15.8456,1036.8466488692,0
+FLN.US,D,20180820,000000,15.9652,16.0609,15.9652,16.0513,1488.3766411187,0
+FLN.US,D,20180821,000000,15.993,16.1288,15.9049,15.9049,2458.3299578028,0
+FLN.US,D,20180822,000000,15.9633,16.1566,15.9633,16.1566,2136.4057966619,0
+FLN.US,D,20180823,000000,16.1384,16.1566,15.8102,15.8102,6237.8032262615,0
+FLN.US,D,20180824,000000,16.081,16.081,15.9126,15.9978,9764.3360823953,0
+FLN.US,D,20180827,000000,16.3919,16.4063,16.2522,16.3374,3913.2599328289,0
+FLN.US,D,20180828,000000,16.1231,16.1231,15.9395,15.9395,960.54644184556,0
+FLN.US,D,20180829,000000,16.015,16.0312,16.015,16.0312,1782.0801777439,0
+FLN.US,D,20180830,000000,15.9413,15.9413,15.5777,15.6419,3856.8186837977,0
+FLN.US,D,20180831,000000,15.7509,15.7509,15.6409,15.681,6678.8811353571,0
+FLN.US,D,20180904,000000,15.5117,15.5117,15.263,15.263,5314.8842837701,0
+FLN.US,D,20180905,000000,15.2257,15.2754,15.1224,15.1635,88851.068474872,0
+FLN.US,D,20180906,000000,15.24,15.372,15.24,15.372,1926.3189252681,0
+FLN.US,D,20180907,000000,15.637,15.639,15.463,15.4658,5362.9638662781,0
+FLN.US,D,20180910,000000,15.4582,15.4667,15.3567,15.4046,1223.9389373244,0
+FLN.US,D,20180911,000000,15.086,15.13,15.0267,15.13,60955.503745366,0
+FLN.US,D,20180912,000000,15.2353,15.3367,15.1558,15.2084,18155.268438365,0
+FLN.US,D,20180913,000000,15.329,15.329,15.329,15.329,225.76499612475,0
+FLN.US,D,20180914,000000,15.306,15.372,15.24,15.372,1984.8505909301,0
+FLN.US,D,20180917,000000,15.4983,15.5031,15.4046,15.4467,1770.5828862746,0
+FLN.US,D,20180918,000000,15.792,15.8198,15.7692,15.7692,2365.3064177329,0
+FLN.US,D,20180919,000000,15.8389,15.9499,15.8389,15.8801,3333.1693177862,0
+FLN.US,D,20180920,000000,15.9413,15.9413,15.8026,15.9088,4898.8913742439,0
+FLN.US,D,20180921,000000,15.9576,16.1872,15.9576,16.0972,8388.8419393389,0
+FLN.US,D,20180924,000000,16.0025,16.0025,15.792,15.794,8512.1765205552,0
+FLN.US,D,20180925,000000,15.6553,15.8456,15.6553,15.8456,1377.5845596871,0
+FLN.US,D,20180926,000000,16.0972,16.1068,15.9174,16.0532,107522.66982104,0
+FLN.US,D,20180927,000000,16.1843,16.3058,16.1843,16.2532,11154.463141867,0
+FLN.US,D,20180928,000000,16.1652,16.1652,16.1652,16.1652,335.51186924094,0
+FLN.US,D,20181001,000000,16.0886,16.1403,15.9843,15.9843,3867.2707669517,0
+FLN.US,D,20181002,000000,16.3824,16.4981,16.3402,16.4168,242726.63666693,0
+FLN.US,D,20181003,000000,17.0406,17.0732,16.5995,16.7105,4313.5747176242,0
+FLN.US,D,20181004,000000,16.547,16.5479,16.3412,16.5479,8765.1169328802,0
+FLN.US,D,20181005,000000,16.5824,16.5824,16.4436,16.4436,3570.4316053802,0
+FLN.US,D,20181008,000000,17.1009,17.1009,16.9698,16.9899,3353.0282757786,0
+FLN.US,D,20181009,000000,17.0147,17.1257,17.0147,17.1257,2475.0532908491,0
+FLN.US,D,20181010,000000,16.9469,16.9469,16.48,16.48,7912.22694752,0
+FLN.US,D,20181011,000000,16.5508,16.5508,16.3958,16.3958,2197.0278789547,0
+FLN.US,D,20181012,000000,16.6837,16.6837,16.5297,16.6503,5505.1121971715,0
+FLN.US,D,20181015,000000,16.6512,16.6512,16.5641,16.5995,5535.4232383178,0
+FLN.US,D,20181016,000000,16.8196,16.8923,16.7546,16.832,5801.9513587429,0
+FLN.US,D,20181017,000000,16.8053,17.0157,16.8053,16.9469,977.26977489184,0
+FLN.US,D,20181019,000000,16.6818,16.6818,16.5775,16.5919,6171.9551023918,0
+FLN.US,D,20181022,000000,16.6857,16.6857,16.6541,16.6598,2595.2522471192,0
+FLN.US,D,20181023,000000,16.4618,16.6962,16.4618,16.6808,2460.4203744336,0
+FLN.US,D,20181024,000000,16.3919,16.4341,16.2198,16.2198,1492.5574743803,0
+FLN.US,D,20181025,000000,16.3919,16.5354,16.3919,16.4532,4422.276382425,0
+FLN.US,D,20181026,000000,16.4522,16.4972,16.3805,16.4972,6654.841344103,0
+FLN.US,D,20181029,000000,16.5479,16.6072,15.8112,15.8112,64522.7997258,0
+FLN.US,D,20181030,000000,16.0275,16.0436,16.0198,16.0436,780.77061159808,0
+FLN.US,D,20181031,000000,16.0255,16.0532,15.9623,16.0532,1390.1270594718,0
+FLN.US,D,20181101,000000,16.3058,16.5508,16.3058,16.5211,1341.0022686484,0
+FLN.US,D,20181102,000000,16.8234,16.8234,16.546,16.6512,31844.361745058,0
+FLN.US,D,20181105,000000,16.7373,16.8856,16.7373,16.8856,2879.5489089059,0
+FLN.US,D,20181106,000000,16.8234,16.8387,16.7727,16.7727,1851.0639265598,0
+FLN.US,D,20181107,000000,16.636,16.7373,16.59,16.6684,13124.680816381,0
+FLN.US,D,20181108,000000,16.3135,16.3221,16.0886,16.2532,7044.7040457444,0
+FLN.US,D,20181109,000000,16.0025,16.0801,15.7969,16.0801,6061.1630209602,0
+FLN.US,D,20181112,000000,15.9853,15.9853,15.837,15.837,3080.2289054612,0
+FLN.US,D,20181113,000000,15.6916,15.6916,15.5692,15.6553,1564.6768481423,0
+FLN.US,D,20181114,000000,15.7768,15.7768,15.6217,15.7242,1772.6733029054,0
+FLN.US,D,20181115,000000,15.8992,16.0752,15.8992,16.0275,3376.0228587173,0
+FLN.US,D,20181116,000000,16.3058,16.3192,16.3058,16.3192,588.45228156589,0
+FLN.US,D,20181119,000000,16.2284,16.2389,16.1145,16.1145,2152.0839213928,0
+FLN.US,D,20181120,000000,16.0198,16.0198,15.7433,15.7509,5260.5334513697,0
+FLN.US,D,20181121,000000,15.9174,16.0083,15.9174,16.0083,448.39436730331,0
+FLN.US,D,20181126,000000,15.3673,15.3673,15.3233,15.3233,4567.5603382645,0
+FLN.US,D,20181127,000000,15.5692,15.6026,15.5692,15.6026,2903.5887001599,0
+FLN.US,D,20181128,000000,15.8456,15.8456,15.637,15.7165,1645.1578884275,0
+FLN.US,D,20181129,000000,16.0255,16.0255,16.0255,16.0255,887.3818597681,0
+FLN.US,D,20181130,000000,15.9853,15.9853,15.9423,15.9423,728.51019582846,0
+FLN.US,D,20181203,000000,16.2628,16.2628,16.2628,16.2628,166.18812214738,0
+FLN.US,D,20181204,000000,16.0886,16.0886,15.8523,15.8523,5620.0851118646,0
+FLN.US,D,20181206,000000,15.5117,16.0532,15.5117,16.0532,6306.7869750774,0
+FLN.US,D,20181207,000000,16.1585,16.1585,15.9165,15.9356,5896.0201071282,0
+FLN.US,D,20181210,000000,15.7002,15.7777,15.5184,15.5596,11272.571681506,0
+FLN.US,D,20181211,000000,15.7165,15.7413,15.5156,15.682,4301.0322178395,0
+FLN.US,D,20181212,000000,16.0275,16.0456,15.9576,15.9576,1062.976856754,0
+FLN.US,D,20181213,000000,15.8198,15.8849,15.8026,15.8849,10312.025239661,0
+FLN.US,D,20181214,000000,15.8285,15.8437,15.7566,15.8198,1203.0347710166,0
+FLN.US,D,20181217,000000,15.7768,15.8026,15.6639,15.6639,4720.1607523118,0
+FLN.US,D,20181218,000000,15.4936,15.7519,15.4936,15.637,27318.609739409,0
+FLN.US,D,20181219,000000,15.8389,15.9193,15.5327,15.5414,5394.3201157399,0
+FLN.US,D,20181220,000000,15.637,15.8217,15.6227,15.7873,12354.362287937,0
+FLN.US,D,20181221,000000,15.8303,15.8476,15.7853,15.7853,2826.2432848209,0
+FLN.US,D,20181224,000000,15.5577,15.6304,15.5577,15.6132,1750.7239282822,0
+FLN.US,D,20181226,000000,15.4543,15.682,15.4543,15.6209,803.76519453671,0
+FLN.US,D,20181227,000000,15.7442,15.7442,15.7002,15.7002,429.58061762625,0
+FLN.US,D,20181228,000000,15.9241,16.0485,15.7912,15.9739,27696.975149581,0
+FLN.US,D,20181231,000000,16.2082,16.2082,15.7882,15.8792,3664.5003537656,0
+FLN.US,D,20190102,000000,16.0485,16.6273,16.0485,16.6273,1327.4145605483,0
+FLN.US,D,20190103,000000,16.7048,16.7698,16.6034,16.6225,2494.9122488415,0
+FLN.US,D,20190104,000000,16.768,17.1697,16.768,17.1697,3646.7318124039,0
+FLN.US,D,20190107,000000,17.1353,17.1353,17.0234,17.0234,1245.8883119477,0
+FLN.US,D,20190108,000000,17.1516,17.3018,17.0732,17.1966,321196.69615332,0
+FLN.US,D,20190109,000000,17.4501,17.5975,17.4501,17.5802,8517.4025621322,0
+FLN.US,D,20190110,000000,17.5104,17.6079,17.3563,17.4042,4984.5984561061,0
+FLN.US,D,20190111,000000,17.5544,17.5802,17.5544,17.5802,1596.0330976041,0
+FLN.US,D,20190114,000000,17.5535,17.8434,17.5535,17.7018,18049.70239851,0
+FLN.US,D,20190115,000000,17.7018,17.8165,17.7018,17.7639,622.94415597384,0
+FLN.US,D,20190116,000000,17.7639,17.8519,17.6941,17.8376,12597.895825424,0
+FLN.US,D,20190117,000000,17.5975,17.7725,17.5975,17.7725,8573.8438111634,0
+FLN.US,D,20190118,000000,17.8864,17.9036,17.7994,17.9027,53459.269707372,0
+FLN.US,D,20190122,000000,17.8338,17.8338,17.6089,17.6089,2801.1582852515,0
+FLN.US,D,20190123,000000,17.7706,17.9821,17.7706,17.9821,2500.1382904185,0
+FLN.US,D,20190124,000000,18.0452,18.1304,18.0232,18.1304,4664.764711596,0
+FLN.US,D,20190125,000000,18.3772,18.3772,18.2011,18.2767,85267.049161391,0
+FLN.US,D,20190128,000000,18.0271,18.2863,18.0271,18.1524,88365.046608215,0
+FLN.US,D,20190129,000000,18.4824,18.4977,18.3801,18.4566,11514.014802362,0
+FLN.US,D,20190130,000000,18.3944,18.6221,18.3341,18.5446,140783.28883346,0
+FLN.US,D,20190131,000000,18.8412,18.9542,18.8326,18.8489,25624.327060159,0
+FLN.US,D,20190201,000000,18.7312,18.9101,18.6556,18.9101,15012.32703398,0
+FLN.US,D,20190204,000000,18.8087,19.0163,18.779,18.979,416788.31305417,0
+FLN.US,D,20190205,000000,18.8939,19.067,18.867,18.9636,51798.433694214,0
+FLN.US,D,20190206,000000,18.6729,18.7236,18.3246,18.4441,22645.483361291,0
+FLN.US,D,20190207,000000,18.3246,18.4107,18.0701,18.3246,7903.8652809969,0
+FLN.US,D,20190208,000000,18.2461,18.4021,18.0365,18.1763,5270.9855345236,0
+FLN.US,D,20190211,000000,18.1342,18.1342,17.9304,17.9304,117041.38194931,0
+FLN.US,D,20190212,000000,18.1485,18.3188,18.1485,18.2844,1507.1903907958,0
+FLN.US,D,20190213,000000,18.2634,18.2634,17.8864,17.9629,3721.9868111121,0
+FLN.US,D,20190214,000000,17.9476,18.3848,17.7458,18.3848,8637.6015184023,0
+FLN.US,D,20190215,000000,18.3341,18.3944,18.14,18.3944,4749.4265851428,0
+FLN.US,D,20190219,000000,18.4824,18.4824,18.315,18.3686,1968.1272578838,0
+FLN.US,D,20190220,000000,18.4681,18.4681,18.3427,18.3427,1778.9445527978,0
+FLN.US,D,20190221,000000,18.3054,18.3054,18.0271,18.2815,94248.524215558,0
+FLN.US,D,20190222,000000,18.3523,18.4509,18.3523,18.4509,2919.2668248908,0
+FLN.US,D,20190225,000000,18.5867,18.5867,18.4117,18.4145,5591.864487349,0
+FLN.US,D,20190226,000000,18.471,18.471,18.3533,18.425,3701.0826448043,0
+FLN.US,D,20190227,000000,18.3246,18.3246,18.2518,18.2518,1000.2643578305,0
+FLN.US,D,20190228,000000,17.9888,18.0175,17.9888,18.0175,1296.0583110865,0
+FLN.US,D,20190301,000000,17.8165,17.8165,17.6175,17.6175,2609.8851635347,0
+FLN.US,D,20190304,000000,17.6338,17.6443,17.6166,17.6443,17866.790943316,0
+FLN.US,D,20190305,000000,17.7094,17.8079,17.7094,17.7888,1434.0258087183,0
+FLN.US,D,20190306,000000,17.6711,17.7018,17.386,17.4501,141268.2654918,0
+FLN.US,D,20190307,000000,17.2291,17.2291,17.0674,17.1612,24960.619779885,0
+FLN.US,D,20190308,000000,17.1057,17.23,17.1057,17.2042,6190.7688520688,0
+FLN.US,D,20190311,000000,17.6415,17.6415,17.5276,17.5621,25331.668731849,0
+FLN.US,D,20190312,000000,17.7458,17.7725,17.6845,17.7591,54732.33343552,0
+FLN.US,D,20190313,000000,17.7984,17.9036,17.7285,17.7371,22503.335030397,0
+FLN.US,D,20190314,000000,17.6586,17.6711,17.5439,17.6338,1334.731018756,0
+FLN.US,D,20190315,000000,17.9036,17.9524,17.8605,17.94,4916.6599156056,0
+FLN.US,D,20190318,000000,18.0701,18.184,18.0701,18.1485,21941.012956716,0
+FLN.US,D,20190319,000000,18.2117,18.2117,18.1035,18.1035,2111.3207970925,0
+FLN.US,D,20190320,000000,18.0577,18.2423,17.9734,18.2423,42298.535315612,0
+FLN.US,D,20190321,000000,17.9381,17.9381,17.7802,17.9132,3137.7153628078,0
+FLN.US,D,20190322,000000,17.5859,17.6395,17.2196,17.2893,6858.6569656045,0
+FLN.US,D,20190325,000000,17.1401,17.3583,17.1401,17.3583,1858.3803847676,0
+FLN.US,D,20190326,000000,17.4233,17.4233,17.3918,17.4205,29205.210748693,0
+FLN.US,D,20190327,000000,17.1756,17.1756,16.9038,16.9038,1920.0476753757,0
+FLN.US,D,20190328,000000,16.8598,16.8694,16.8091,16.8694,54650.807186919,0
+FLN.US,D,20190329,000000,17.2732,17.4816,17.2272,17.3333,45683.965049169,0
+FLN.US,D,20190401,000000,17.4731,17.6835,17.4731,17.5908,313034.66441843,0
+FLN.US,D,20190402,000000,17.5506,17.6568,17.3343,17.5162,75696.076617344,0
+FLN.US,D,20190403,000000,17.6395,17.6434,17.5439,17.5439,2836.6953679748,0
+FLN.US,D,20190404,000000,17.453,17.7266,17.453,17.6835,22243.078159865,0
+FLN.US,D,20190405,000000,17.7314,17.8414,17.7314,17.7888,52163.211396285,0
+FLN.US,D,20190408,000000,17.8682,17.9304,17.8682,17.9304,2922.402449837,0
+FLN.US,D,20190409,000000,17.8749,17.8749,17.8318,17.8318,461.98207540342,0
+FLN.US,D,20190410,000000,17.8194,17.9027,17.8061,17.8156,1825.9789269904,0
+FLN.US,D,20190411,000000,17.7352,17.7352,17.6482,17.6482,2567.0316226036,0
+FLN.US,D,20190412,000000,17.4912,17.5419,17.2903,17.2903,3916.3955577751,0
+FLN.US,D,20190415,000000,17.4559,17.4769,17.4559,17.4769,1139.2770637777,0
+FLN.US,D,20190416,000000,17.3333,17.5343,17.3095,17.3841,40796.570966394,0
+FLN.US,D,20190417,000000,17.429,17.429,17.0961,17.185,6121.7851032529,0
+FLN.US,D,20190418,000000,17.1573,17.4176,17.1573,17.4176,8514.266937186,0
+FLN.US,D,20190422,000000,17.3209,17.4109,17.3209,17.4109,1347.2735185407,0
+FLN.US,D,20190423,000000,17.4109,17.5162,17.3583,17.4482,14939.162451903,0
+FLN.US,D,20190424,000000,17.2817,17.2817,17.0406,17.0884,5827.0363583123,0
+FLN.US,D,20190425,000000,17.1401,17.3669,17.1401,17.3172,5735.0580265578,0
+FLN.US,D,20190426,000000,17.4013,17.4099,17.3774,17.4099,10232.589407691,0
+FLN.US,D,20190429,000000,17.4559,17.4559,17.4013,17.4013,1639.9318468506,0
+FLN.US,D,20190430,000000,17.4109,17.5095,17.3975,17.4233,2561.8055810266,0
+FLN.US,D,20190501,000000,17.4386,17.6175,17.4386,17.6175,6909.8721730588,0
+FLN.US,D,20190502,000000,17.186,17.2377,17.1487,17.2377,992.94789962273,0
+FLN.US,D,20190503,000000,17.3755,17.4386,17.3333,17.4205,199612.83886531,0
+FLN.US,D,20190506,000000,17.1487,17.1927,17.1344,17.1927,2141.6318382389,0
+FLN.US,D,20190507,000000,16.854,16.9937,16.854,16.9306,3499.3574399336,0
+FLN.US,D,20190508,000000,17.2789,17.2903,17.2023,17.2196,2879.5489089059,0
+FLN.US,D,20190509,000000,17.0071,17.1133,16.8503,17.0426,5059.8534548143,0
+FLN.US,D,20190510,000000,17.032,17.032,16.9392,16.9478,3759.6143104663,0
+FLN.US,D,20190513,000000,16.5164,16.5814,16.5087,16.5814,3094.8618218767,0
+FLN.US,D,20190514,000000,16.6694,16.7718,16.6694,16.6924,963.68206679174,0
+FLN.US,D,20190515,000000,16.4025,16.7278,16.4025,16.7268,5719.3799018269,0
+FLN.US,D,20190516,000000,16.501,16.5737,16.4101,16.5737,1395.3531010488,0
+FLN.US,D,20190517,000000,16.2675,16.3211,16.2589,16.3211,1006.5356077228,0
+FLN.US,D,20190520,000000,16.2188,16.4121,16.1566,16.4121,675.20457174345,0
+FLN.US,D,20190521,000000,16.7364,16.7364,16.7364,16.7364,681.47582163581,0
+FLN.US,D,20190522,000000,16.8503,16.8503,16.8503,16.8503,322.96936945623,0
+FLN.US,D,20190523,000000,16.7622,16.8503,16.5785,16.6235,6712.3278014496,0
+FLN.US,D,20190524,000000,16.7325,16.7325,16.7325,16.7325,1934.6805917912,0
+FLN.US,D,20190528,000000,16.9631,16.9631,16.921,16.921,1345.1831019099,0
+FLN.US,D,20190529,000000,17.0588,17.1707,17.033,17.1707,1714.1416372434,0
+FLN.US,D,20190530,000000,17.3545,17.3649,17.3545,17.3649,2723.8128699124,0
+FLN.US,D,20190531,000000,17.2109,17.3918,17.2109,17.3918,14402.970586106,0
+FLN.US,D,20190603,000000,17.4912,17.5429,17.4482,17.5056,3994.7861814295,0
+FLN.US,D,20190604,000000,17.7438,17.8682,17.6912,17.8414,4559.1986717414,0
+FLN.US,D,20190605,000000,17.8061,17.8108,17.6472,17.7706,1192.5826878627,0
+FLN.US,D,20190606,000000,17.6472,17.718,17.5955,17.718,4174.562011677,0
+FLN.US,D,20190610,000000,17.9725,18.0012,17.9304,17.9581,3570.4316053802,0
+FLN.US,D,20190611,000000,18.206,18.2298,18.1935,18.2298,4145.296178846,0
+FLN.US,D,20190612,000000,18.228,18.2375,18.0758,18.0758,1790.4418442671,0
+FLN.US,D,20190613,000000,18.1485,18.1485,18.1485,18.1485,307.29124472535,0
+FLN.US,D,20190614,000000,18.1944,18.1944,17.9878,17.9878,530.96582421931,0
+FLN.US,D,20190617,000000,17.895,17.895,17.7189,17.7189,1272.0185198325,0
+FLN.US,D,20190618,000000,18.0768,18.0768,18.0433,18.0433,1144.5031053546,0
+FLN.US,D,20190620,000000,18.5226,18.5303,18.4346,18.5254,2514.771206834,0
+FLN.US,D,20190625,000000,18.4069,18.4786,18.1418,18.1418,2302.5939188093,0
+FLN.US,D,20190626,000000,18.2997,18.2997,18.204,18.2308,991.90269130733,0
+FLN.US,D,20190627,000000,18.2145,18.2145,18.0557,18.0557,1133.0058138853,0
+FLN.US,D,20190628,000000,18.3906,18.3906,18.316,18.316,672.06894679728,0
+FLN.US,D,20190701,000000,18.7542,18.7542,18.604,18.604,4943.8353318058,0
+FLN.US,D,20190702,000000,18.2567,18.2567,18.2567,18.2567,475.56978350352,0
+FLN.US,D,20190703,000000,18.3734,18.3734,18.1848,18.1848,1663.9716381046,0
+FLN.US,D,20190705,000000,18.514,18.7073,18.514,18.7073,6209.5826017459,0
+FLN.US,D,20190708,000000,18.8077,18.9857,18.8077,18.844,2646.4674545734,0
+FLN.US,D,20190709,000000,19.023,19.023,18.9455,18.9455,1631.5701803274,0
+FLN.US,D,20190710,000000,19.0746,19.3779,19.0746,19.3779,717.01290435915,0
+FLN.US,D,20190711,000000,19.3598,19.3894,19.3598,19.3779,828.85019410613,0
+FLN.US,D,20190712,000000,19.3655,19.4144,19.2096,19.2096,4982.5080394753,0
+FLN.US,D,20190715,000000,19.4229,19.4229,19.2899,19.2899,4189.1949280925,0
+FLN.US,D,20190716,000000,19.3502,19.3502,19.0746,19.1119,1893.9174674909,0
+FLN.US,D,20190717,000000,19.2153,19.2698,19.1742,19.1971,38028.859347235,0
+FLN.US,D,20190718,000000,19.3158,19.3158,19.2096,19.2584,1802.9843440518,0
+FLN.US,D,20190719,000000,19.3072,19.3072,19.2249,19.2249,3065.5959890457,0
+FLN.US,D,20190722,000000,19.1618,19.2478,19.1483,19.2478,1054.6151902309,0
+FLN.US,D,20190723,000000,19.1263,19.1263,18.979,18.979,2278.5541275553,0
+FLN.US,D,20190724,000000,19.1608,19.1608,18.9407,18.9407,3159.6647374311,0
+FLN.US,D,20190726,000000,18.911,18.911,18.8996,18.9006,2310.9555853325,0
+FLN.US,D,20190729,000000,18.7809,18.7809,18.7092,18.7092,732.69102909003,0
+FLN.US,D,20190731,000000,18.7666,18.7666,18.7666,18.7666,424.35457604929,0
+FLN.US,D,20190801,000000,18.668,19.0048,18.668,18.8259,6014.1286467675,0
+FLN.US,D,20190802,000000,18.4901,18.5083,18.4518,18.4518,1369.222893164,0
+FLN.US,D,20190805,000000,18.1122,18.1122,17.7104,17.7104,2322.4528768018,0
+FLN.US,D,20190806,000000,18.1217,18.1848,17.8807,18.1848,37301.394359722,0
+FLN.US,D,20190807,000000,17.9112,17.9112,17.9112,17.9112,241.44312085563,0
+FLN.US,D,20190808,000000,18.248,18.6136,18.248,18.6136,347.00916071026,0
+FLN.US,D,20190809,000000,18.537,18.5466,18.514,18.514,1216.6224791167,0
+FLN.US,D,20190812,000000,18.0433,18.1581,18.0165,18.1581,1608.5755973888,0
+FLN.US,D,20190813,000000,18.095,18.339,18.0605,18.339,684.61144658198,0
+FLN.US,D,20190814,000000,17.8644,17.8644,17.6242,17.6242,1725.6389287128,0
+FLN.US,D,20190815,000000,17.4932,17.4932,17.143,17.409,152641.17717158,0
+FLN.US,D,20190816,000000,17.5869,17.5965,17.5869,17.5965,691.92790478973,0
+FLN.US,D,20190819,000000,17.6281,17.6281,17.4846,17.4846,736.8718623516,0
+FLN.US,D,20190820,000000,17.3056,17.6175,17.3056,17.6175,22488.702113982,0
+FLN.US,D,20190821,000000,17.6807,17.8558,17.6491,17.8558,4563.379505003,0
+FLN.US,D,20190822,000000,17.7104,17.8318,17.6242,17.6242,1645.1578884275,0
+FLN.US,D,20190823,000000,17.0799,17.0799,17.0799,17.0799,343.87353576408,0
+FLN.US,D,20190826,000000,16.789,16.789,16.7689,16.7689,8225.7894421377,0
+FLN.US,D,20190827,000000,16.8684,16.8847,16.7488,16.7488,1159.1360217701,0
+FLN.US,D,20190829,000000,17.0713,17.4472,17.0713,17.4472,2301.5487104939,0
+FLN.US,D,20190830,000000,17.7295,17.8185,17.7238,17.8185,4849.7665834205,0
+FLN.US,D,20190903,000000,17.6759,17.6759,17.5075,17.5075,4568.6055465799,0
+FLN.US,D,20190904,000000,17.7754,18.1763,17.7697,18.1485,425317.21290777,0
+FLN.US,D,20190905,000000,18.3628,18.4346,18.2567,18.2738,9991.1462868354,0
+FLN.US,D,20190906,000000,18.4528,18.4786,18.2738,18.337,6608222.96282,0
+FLN.US,D,20190909,000000,18.2653,18.3897,17.9104,17.9792,264597.62066652,0
+FLN.US,D,20190910,000000,18.0634,18.0634,17.873,18.0069,47665.680015152,0
+FLN.US,D,20190911,000000,18.3265,18.4069,18.2653,18.337,53110.170130031,0
+FLN.US,D,20190912,000000,18.5399,18.6977,18.5083,18.6393,4172.4715950462,0
+FLN.US,D,20190913,000000,18.6737,18.7006,18.3485,18.3485,10236.770240952,0
+FLN.US,D,20190916,000000,18.3026,18.5676,18.3026,18.4346,9113.1713019058,0
+FLN.US,D,20190917,000000,18.4069,18.692,18.3973,18.6642,32908.383810128,0
+FLN.US,D,20190918,000000,18.692,18.692,18.5226,18.5944,4021.9615976297,0
+FLN.US,D,20190919,000000,18.5446,18.6289,18.4528,18.4528,16739.011171008,0
+FLN.US,D,20190920,000000,18.3801,18.4528,18.3323,18.4528,4029.2780558375,0
+FLN.US,D,20190923,000000,18.2815,18.2815,18.2815,18.2815,514.24249117303,0
+FLN.US,D,20190924,000000,18.2347,18.3121,18.2337,18.27,1843.7474683521,0
+FLN.US,D,20190925,000000,18.2203,18.2203,17.9438,18.1848,5610.6782370261,0
+FLN.US,D,20190926,000000,18.3628,18.3628,18.1944,18.3543,21658.80671156,0
+FLN.US,D,20190927,000000,18.2213,18.3628,18.1304,18.2127,3394.8366083943,0
+FLN.US,D,20190930,000000,18.1485,18.2203,18.1447,18.1944,6579.5863453948,0
+FLN.US,D,20191001,000000,18.095,18.14,17.9697,17.9974,6880.6063402278,0
+FLN.US,D,20191002,000000,17.8194,17.8558,17.7275,17.8462,29119.503666831,0
+FLN.US,D,20191003,000000,17.9591,17.9811,17.9247,17.9811,3104.2686967153,0
+FLN.US,D,20191004,000000,18.1581,18.3973,18.1581,18.3973,2840.8762012364,0
+FLN.US,D,20191007,000000,18.1265,18.1265,17.829,17.9878,2203.2991288471,0
+FLN.US,D,20191008,000000,17.9697,17.9697,17.7199,17.7199,880.06540156035,0
+FLN.US,D,20191009,000000,17.9544,17.9544,17.7381,17.8366,12786.033322195,0
+FLN.US,D,20191010,000000,17.9122,17.9658,17.7687,17.7687,4409.7338826403,0
+FLN.US,D,20191011,000000,17.9878,18.3217,17.9878,18.2127,4174.562011677,0
+FLN.US,D,20191014,000000,18.206,18.206,18.1628,18.1628,1523.913723842,0
+FLN.US,D,20191015,000000,18.1122,18.14,18.0318,18.0318,12124.416458551,0
+FLN.US,D,20191016,000000,17.8912,18.1848,17.8912,18.1476,22807.490650177,0
+FLN.US,D,20191017,000000,18.3543,18.3543,18.095,18.1667,4644.9057536036,0
+FLN.US,D,20191018,000000,18.2222,18.3274,18.1848,18.2653,2181.3497542238,0
+FLN.US,D,20191022,000000,18.5686,18.5772,18.4441,18.514,6401.9009317781,0
+FLN.US,D,20191023,000000,18.514,18.6737,18.4441,18.6737,2927.628491414,0
+FLN.US,D,20191024,000000,18.692,18.692,18.4786,18.492,3132.4893212308,0
+FLN.US,D,20191025,000000,18.4968,18.5906,18.469,18.5848,2135.3605883466,0
+FLN.US,D,20191028,000000,18.6556,18.6987,18.5772,18.5772,2046.5178815382,0
+FLN.US,D,20191029,000000,18.469,18.5159,18.469,18.5159,2041.2918399612,0
+FLN.US,D,20191030,000000,18.36,18.4337,18.36,18.4337,829.89540242152,0
+FLN.US,D,20191031,000000,18.5408,18.5408,18.3179,18.4164,3395.8818167097,0
+FLN.US,D,20191101,000000,18.7102,18.8326,18.7006,18.8259,9244.8675496453,0
+FLN.US,D,20191104,000000,18.8795,18.9493,18.7187,18.7187,22156.325869687,0
+FLN.US,D,20191105,000000,18.7542,18.8967,18.6393,18.7369,176165.68072612,0
+FLN.US,D,20191106,000000,18.5944,18.5944,18.4614,18.4614,18900.50196724,0
+FLN.US,D,20191107,000000,18.4614,18.6737,18.4614,18.5857,3544.3013974954,0
+FLN.US,D,20191108,000000,18.4164,18.4346,17.9629,18.1122,37591.962271401,0
+FLN.US,D,20191111,000000,18.1265,18.3179,18.1265,18.3083,8266.552566438,0
+FLN.US,D,20191112,000000,18.0069,18.0069,17.8175,17.9792,46354.98878765,0
+FLN.US,D,20191113,000000,17.6242,17.7917,17.5735,17.7381,14979.925576203,0
+FLN.US,D,20191114,000000,17.7917,17.9332,17.7104,17.7467,6759.3621756423,0
+FLN.US,D,20191115,000000,18.226,18.3083,18.1103,18.182,6908.8269647434,0
+FLN.US,D,20191118,000000,18.1217,18.1217,17.9036,17.9036,4881.1228328822,0
+FLN.US,D,20191119,000000,17.8194,17.8816,17.8194,17.8281,4241.4553438621,0
+FLN.US,D,20191120,000000,17.7754,17.873,17.7438,17.7917,4550.8370052183,0
+FLN.US,D,20191121,000000,17.8845,18.0854,17.8098,18.0854,5501.9765722253,0
+FLN.US,D,20191122,000000,18.1323,18.1944,18.0681,18.1944,2618.2468300578,0
+FLN.US,D,20191125,000000,18.2653,18.2653,18.051,18.072,20186.108195173,0
+FLN.US,D,20191126,000000,17.9792,17.9792,17.7199,17.8807,1978.5793410377,0
+FLN.US,D,20191127,000000,17.8816,17.8816,17.6759,17.8558,3710.4895196428,0
+FLN.US,D,20191129,000000,18.1122,18.1667,18.0519,18.1581,3138.7605711232,0
+FLN.US,D,20191202,000000,18.1763,18.2567,18.1658,18.2241,2025.6137152304,0
+FLN.US,D,20191203,000000,18.1581,18.3083,18.1581,18.3083,7171.1742519069,0
+FLN.US,D,20191204,000000,18.4528,18.5226,18.3628,18.3973,6646.4796775799,0
+FLN.US,D,20191205,000000,18.4604,18.6126,18.449,18.5848,1399.5339343103,0
+FLN.US,D,20191206,000000,18.8355,18.89,18.7427,18.89,1692.1922626202,0
+FLN.US,D,20191209,000000,18.8642,18.9043,18.7303,18.7369,5523.9259468485,0
+FLN.US,D,20191210,000000,18.8077,18.844,18.7503,18.7762,25505.173312204,0
+FLN.US,D,20191211,000000,19.0756,19.1551,18.934,19.0316,6197.0401019612,0
+FLN.US,D,20191212,000000,19.2852,19.3014,19.1761,19.2354,1756.9951781745,0
+FLN.US,D,20191213,000000,19.5186,19.6152,19.4947,19.5664,3390.6557751328,0
+FLN.US,D,20191216,000000,19.6497,19.8754,19.5435,19.6774,6399.8105151473,0
+FLN.US,D,20191217,000000,19.6774,19.7855,19.6075,19.6631,19006.068007094,0
+FLN.US,D,20191218,000000,19.6525,19.885,19.6525,19.7167,2222.1128785241,0
+FLN.US,D,20191219,000000,19.8477,19.9176,19.7491,19.9176,2706.0443285508,0
+FLN.US,D,20191220,000000,20.0084,20.0611,19.799,19.9453,8000.024446013,0
+FLN.US,D,20191223,000000,20.1156,20.1213,19.6956,20.0161,2505.3643319954,0
+FLN.US,D,20191224,000000,19.8544,20.1472,19.8544,19.996,2504.3191236801,0
+FLN.US,D,20191226,000000,20.1979,20.4007,20.0821,20.4007,10558.694402093,0
+FLN.US,D,20191227,000000,20.3835,20.3835,20.0802,20.2266,24896.862072646,0
+FLN.US,D,20191230,000000,20.2084,20.3863,20.2084,20.2677,3982.2436816448,0
+FLN.US,D,20191231,000000,20.3003,20.3022,20.195,20.2046,8760.9360996186,0
+FLN.US,D,20200102,000000,20.5089,20.6715,20.4993,20.6619,32091.030907491,0
+FLN.US,D,20200103,000000,20.4466,20.6418,20.3845,20.638,4537.2492971182,0
+FLN.US,D,20200106,000000,20.5452,20.5882,20.4189,20.4189,9520.8025449088,0
+FLN.US,D,20200107,000000,20.3759,20.4763,20.3759,20.4533,4114.9851376997,0
+FLN.US,D,20200108,000000,20.4505,20.7145,20.4208,20.4753,7640.472785518,0
+FLN.US,D,20200109,000000,20.5423,20.6006,20.5136,20.5184,11086.524601366,0
+FLN.US,D,20200110,000000,20.8006,20.9728,20.5643,20.5643,13204.116648352,0
+FLN.US,D,20200113,000000,20.7413,20.9375,20.6715,20.8399,25355.708523102,0
+FLN.US,D,20200114,000000,20.9375,20.9375,20.7049,20.7318,18568.125722945,0
+FLN.US,D,20200115,000000,20.7232,20.7413,20.5184,20.5184,5715.1990685653,0
+FLN.US,D,20200116,000000,20.6782,20.7049,20.5108,20.7049,4302.0774261549,0
+FLN.US,D,20200117,000000,20.8638,21.1431,20.8638,21.1078,15375.014319421,0
+FLN.US,D,20200121,000000,21.1967,21.2321,20.9288,20.9901,9324.3033816151,0
+FLN.US,D,20200122,000000,21.1355,21.1355,21.0532,21.1335,2259.7403778782,0
+FLN.US,D,20200123,000000,21.0532,21.2771,20.9632,21.2637,3299.7226516936,0
+FLN.US,D,20200124,000000,21.1843,21.1843,21.0178,21.0762,7945.6736136126,0
+FLN.US,D,20200127,000000,20.5089,20.5089,20.0984,20.4093,16416.041801553,0
+FLN.US,D,20200128,000000,20.5882,20.881,20.5548,20.881,3989.5601398526,0
+FLN.US,D,20200129,000000,20.7413,20.7413,20.5949,20.6055,2985.1149487605,0
+FLN.US,D,20200130,000000,20.1797,20.4332,19.9558,20.4332,13796.749763179,0
+FLN.US,D,20200131,000000,20.1797,20.2313,19.9797,19.9998,8705.5400589028,0
+FLN.US,D,20200203,000000,20.3988,20.5701,20.3835,20.4802,7215.0730011533,0
+FLN.US,D,20200204,000000,20.6782,20.7165,20.5682,20.6218,1334.731018756,0
+FLN.US,D,20200205,000000,20.8208,20.8571,20.5969,20.6935,25458.138938011,0
+FLN.US,D,20200206,000000,20.7786,20.7786,20.2677,20.3663,8945.9379714431,0
+FLN.US,D,20200207,000000,20.0802,20.0802,19.7147,19.7147,4237.2745106006,0
+FLN.US,D,20200210,000000,19.5779,19.687,19.2852,19.4354,14138.532882312,0
+FLN.US,D,20200211,000000,19.8477,19.9357,19.8477,19.8994,5459.1230312942,0
+FLN.US,D,20200212,000000,20.1424,20.2553,20.1223,20.2553,1739.2266368129,0
+FLN.US,D,20200213,000000,20.0448,20.1606,20.018,20.129,3931.0284741906,0
+FLN.US,D,20200214,000000,20.0161,20.1969,20.0161,20.1969,1274.1089364633,0
+FLN.US,D,20200218,000000,19.9023,20.0209,19.9023,19.9128,5601.2713621876,0
+FLN.US,D,20200219,000000,19.9817,20.2313,19.9817,20.1156,2484.4601656876,0
+FLN.US,D,20200220,000000,19.8477,19.8477,19.5884,19.6181,8130.675485437,0
+FLN.US,D,20200221,000000,19.5377,19.5377,19.4201,19.4775,2825.1980765055,0
+FLN.US,D,20200224,000000,18.802,18.9101,18.382,18.8919,15462.811817914,0
+FLN.US,D,20200225,000000,19.0173,19.0173,18.2337,18.2854,10926.607729111,0
+FLN.US,D,20200226,000000,18.4719,18.6499,18.3341,18.3925,39514.100363407,0
+FLN.US,D,20200227,000000,17.6586,18.1964,17.5401,17.5401,6241.9840595231,0
+FLN.US,D,20200228,000000,16.8818,17.3812,16.6503,17.3812,93267.073607405,0
+FLN.US,D,20200302,000000,17.5869,17.9629,17.4999,17.7926,120785.31813505,0
+FLN.US,D,20200303,000000,18.25,18.25,17.5697,17.7754,16630.309506208,0
+FLN.US,D,20200304,000000,17.8472,18.0299,17.4549,17.8281,147156.96914072,0
+FLN.US,D,20200305,000000,17.3113,17.4339,16.7564,16.9,28310.512430717,0
+FLN.US,D,20200306,000000,16.0599,16.5001,15.9911,16.3479,68118.31633075,0
+FLN.US,D,20200309,000000,14.2555,15.4706,13.7197,14.2813,59743.06209951,0
+FLN.US,D,20200310,000000,14.6794,15.1491,14.488,15.0994,100306.55161157,0
+FLN.US,D,20200311,000000,14.8277,15.0065,13.4432,14.1579,15473.263901068,0
+FLN.US,D,20200312,000000,12.3,12.3,10.398,11.8934,94136.686925811,0
+FLN.US,D,20200313,000000,12.1756,13.0596,11.657,12.5573,59296.758148838,0
+FLN.US,D,20200316,000000,10.3166,11.6139,10.3166,10.7768,152279.53509445,0
+FLN.US,D,20200317,000000,11.1212,11.6015,10.86,11.5135,227858.54838048,0
+FLN.US,D,20200318,000000,10.5223,11.1403,8.61971,8.98663,101144.80868052,0
+FLN.US,D,20200319,000000,9.59235,10.3262,9.51198,10.2631,81990.321092636,0
+FLN.US,D,20200320,000000,10.818,10.9596,10.0487,10.2592,83982.488141775,0
+FLN.US,D,20200323,000000,9.94151,9.94151,9.5493,9.59617,11040.53543549,0
+FLN.US,D,20200324,000000,10.3444,10.728,10.1779,10.3893,31255.909463492,0
+FLN.US,D,20200325,000000,10.531,11.4962,10.4257,11.3413,22326.694825096,0
+FLN.US,D,20200326,000000,11.9154,12.0627,11.6675,11.8694,19208.838420281,0
+FLN.US,D,20200327,000000,11.2083,11.3815,10.8849,11.3269,4088842.3873151,0
+FLN.US,D,20200330,000000,11.1997,11.1997,10.9174,10.994,27784.772648075,0
+FLN.US,D,20200331,000000,11.1002,11.2265,10.7596,10.8533,40780.892841663,0
+FLN.US,D,20200401,000000,10.3702,10.5031,10.2209,10.2573,6742.638842596,0
+FLN.US,D,20200402,000000,10.4285,10.7337,10.3013,10.7337,83552.907524148,0
+FLN.US,D,20200403,000000,10.4362,10.4362,9.96934,10.0851,5639.9440698571,0
+FLN.US,D,20200406,000000,10.9127,10.9759,10.7098,10.7777,10497.027111485,0
+FLN.US,D,20200407,000000,11.5948,11.7584,11.1997,11.3269,29843.833029398,0
+FLN.US,D,20200408,000000,11.3365,11.7671,11.3365,11.5689,60892.791246442,0
+FLN.US,D,20200409,000000,11.991,12.1613,11.8368,11.946,6363.2282241086,0
+FLN.US,D,20200413,000000,11.7833,11.7833,11.4896,11.6724,13460.192685623,0
+FLN.US,D,20200414,000000,11.8924,12.1708,11.8924,12.0627,10175.102950344,0
+FLN.US,D,20200415,000000,11.6398,11.9105,11.6398,11.8168,27349.965988871,0
+FLN.US,D,20200416,000000,11.7221,11.8206,11.6771,11.7928,45674.55817433,0
+FLN.US,D,20200417,000000,12.0187,12.0187,11.7029,11.7029,24074.283128432,0
+FLN.US,D,20200420,000000,11.6398,11.8647,11.6225,11.8647,3082.319322092,0
+FLN.US,D,20200421,000000,11.4503,11.4503,11.102,11.4169,14469.863918291,0
+FLN.US,D,20200422,000000,11.7221,11.7221,11.5326,11.5594,12728.546864848,0
+FLN.US,D,20200423,000000,11.5326,11.5326,11.3978,11.3978,2597.34266375,0
+FLN.US,D,20200424,000000,11.2265,11.2265,10.6869,10.7777,17752.863236939,0
+FLN.US,D,20200427,000000,11.1461,11.1461,11.0657,11.0887,4355.3830502399,0
+FLN.US,D,20200428,000000,11.5594,11.6034,11.4896,11.6034,24600.022911075,0
+FLN.US,D,20200429,000000,12.1804,12.2196,12.1804,12.2196,638.62228070472,0
+FLN.US,D,20200430,000000,12.0454,12.055,11.7317,11.8206,30700.903848019,0
+FLN.US,D,20200501,000000,11.4589,11.4858,11.3011,11.3719,6951.6805056745,0
+FLN.US,D,20200504,000000,11.3681,11.5326,11.3681,11.5058,4087.8097214995,0
+FLN.US,D,20200505,000000,11.6771,11.7919,11.6771,11.6809,2131.179755085,0
+FLN.US,D,20200506,000000,11.4705,11.5594,11.4618,11.5241,4480.808048087,0
+FLN.US,D,20200507,000000,11.3528,11.5182,11.3528,11.4618,4893.6653326669,0
+FLN.US,D,20200508,000000,11.7221,11.7221,11.5498,11.7172,3057.2343225226,0
+FLN.US,D,20200511,000000,11.5785,11.6225,11.5145,11.5145,1449.7039334492,0
+FLN.US,D,20200512,000000,11.613,11.7555,11.2628,11.2628,135634.59267183,0
+FLN.US,D,20200513,000000,11.0303,11.1385,10.994,11.0562,1846.8830932983,0
+FLN.US,D,20200514,000000,10.8036,11.2542,10.7146,11.2542,2680.9593289814,0
+FLN.US,D,20200515,000000,11.0284,11.1385,11.0246,11.1385,3326.8980678938,0
+FLN.US,D,20200518,000000,11.48,11.5901,11.236,11.5901,3348.8474425171,0
+FLN.US,D,20200519,000000,11.5852,11.6561,11.3978,11.4025,1648.2935133737,0
+FLN.US,D,20200520,000000,11.4522,11.6092,11.4522,11.5594,3707.3538946966,0
+FLN.US,D,20200521,000000,11.7125,11.8512,11.6944,11.8512,1280.3801863556,0
+FLN.US,D,20200522,000000,11.6675,11.8971,11.6675,11.8732,2804.2939101977,0
+FLN.US,D,20200526,000000,12.7103,12.7199,12.3966,12.5095,6765.6334255346,0
+FLN.US,D,20200527,000000,12.6549,12.8998,12.6549,12.8865,310.42686967153,0
+FLN.US,D,20200528,000000,12.7649,12.8223,12.7649,12.7649,1108.9660226313,0
+FLN.US,D,20200529,000000,12.4052,12.652,12.4052,12.652,942.77790048389,0
+FLN.US,D,20200601,000000,12.8348,12.8578,12.8309,12.8578,545.5987406348,0
+FLN.US,D,20200602,000000,13.1782,13.1782,13.0338,13.1782,3301.8130683244,0
+FLN.US,D,20200603,000000,13.9867,13.9867,13.7073,13.7877,7686.4619513953,0
+FLN.US,D,20200604,000000,13.7781,13.7781,13.5906,13.6805,2513.7259985186,0
+FLN.US,D,20200605,000000,14.223,14.4813,14.1982,14.1982,67603.028631261,0
+FLN.US,D,20200608,000000,14.3282,14.7789,14.3282,14.7789,616.67290608148,0
+FLN.US,D,20200609,000000,14.5703,14.732,14.4498,14.5655,9025.3738034129,0
+FLN.US,D,20200610,000000,14.6879,14.6879,14.1302,14.3015,3256.8691107625,0
+FLN.US,D,20200611,000000,13.6001,13.6001,13.0433,13.1916,18650.697179861,0
+FLN.US,D,20200612,000000,13.4212,13.5552,13.2978,13.5552,4680.4428363269,0
+FLN.US,D,20200615,000000,13.0338,13.4758,13.0338,13.4758,2646.4674545734,0
+FLN.US,D,20200616,000000,13.8297,13.8297,13.7351,13.7351,1300.2391443481,0
+FLN.US,D,20200617,000000,13.6088,13.6633,13.5102,13.5457,3244.3266109778,0
+FLN.US,D,20200618,000000,13.3677,13.3677,13.2519,13.2519,2132.2249634004,0
+FLN.US,D,20200619,000000,13.5552,13.5552,13.4481,13.5361,1430.8901837721,0
+FLN.US,D,20200622,000000,13.8776,13.8776,13.6088,13.6853,1516.5972656343,0
+FLN.US,D,20200623,000000,13.8413,13.8413,13.8059,13.8068,1315.917269079,0
+FLN.US,D,20200624,000000,13.5466,13.5466,13.3314,13.3983,49680.841647229,0
+FLN.US,D,20200625,000000,13.4127,13.4738,13.3935,13.4577,1940.9518416836,0
+FLN.US,D,20200626,000000,12.9754,13.1926,12.9754,13.0721,5468.5299061327,0
+FLN.US,D,20200629,000000,12.9945,13.1381,12.9945,13.1381,525.73978264235,0
+FLN.US,D,20200701,000000,13.4854,13.6834,13.4509,13.5667,2887.910575429,0
+FLN.US,D,20200702,000000,13.6441,13.6441,13.6394,13.6394,423.3093677339,0
+FLN.US,D,20200706,000000,14.001,14.0403,13.8107,13.8154,6954.8161306206,0
+FLN.US,D,20200707,000000,13.9839,13.9839,13.692,13.692,16163.101389227,0
+FLN.US,D,20200708,000000,13.758,13.8566,13.7064,13.7877,2946.442241091,0
+FLN.US,D,20200709,000000,14.0211,14.0211,13.6881,13.6881,16930.284292725,0
+FLN.US,D,20200710,000000,13.8126,13.8566,13.6834,13.7743,5301.29657567,0
+FLN.US,D,20200713,000000,13.7829,13.7829,13.6203,13.6203,2650.648287835,0
+FLN.US,D,20200715,000000,13.8527,13.9321,13.7533,13.8613,2587.9357889114,0
+FLN.US,D,20200716,000000,13.7293,13.7877,13.7293,13.7877,1030.5753989768,0
+FLN.US,D,20200717,000000,14.0297,14.0297,13.9666,13.9666,409.7216596338,0
+FLN.US,D,20200720,000000,14.1063,14.1206,14.0403,14.1206,3668.6811870271,0
+FLN.US,D,20200721,000000,14.3292,14.4565,14.2938,14.4565,3447.0970241639,0
+FLN.US,D,20200722,000000,14.5378,14.7741,14.5378,14.7741,1730.8649702897,0
+FLN.US,D,20200723,000000,14.7071,14.7932,14.4516,14.4516,1001.3095661459,0
+FLN.US,D,20200724,000000,14.6115,14.6115,14.6115,14.6115,530.96582421931,0
+FLN.US,D,20200727,000000,14.8286,14.9845,14.7741,14.9109,5450.7613647711,0
+FLN.US,D,20200728,000000,14.9932,15.129,14.9932,15.0018,1265.7472699401,0
+FLN.US,D,20200729,000000,15.0161,15.0228,14.9128,15.0018,1790.4418442671,0
+FLN.US,D,20200730,000000,14.9281,14.9702,14.9281,14.9702,1026.3945657153,0
+FLN.US,D,20200803,000000,14.5741,14.5741,14.5741,14.5741,275.93499526358,0
+FLN.US,D,20200804,000000,14.2651,14.399,14.2651,14.399,827.80498579074,0
+FLN.US,D,20200805,000000,14.7378,14.7645,14.6296,14.6555,29306.595955285,0
+FLN.US,D,20200806,000000,14.7645,14.7645,14.6315,14.7521,1245.8883119477,0
+FLN.US,D,20200807,000000,14.6105,14.6105,14.5473,14.5473,278.02541189436,0
+FLN.US,D,20200810,000000,14.4565,14.4565,14.4249,14.4249,11655.11792494,0
+FLN.US,D,20200811,000000,14.5799,14.6152,14.5282,14.5282,1227.0745622706,0
+FLN.US,D,20200812,000000,14.6115,14.6115,14.288,14.3292,7901.7748643661,0
+FLN.US,D,20200813,000000,14.7693,14.7693,14.4603,14.4746,7926.8598639355,0
+FLN.US,D,20200814,000000,14.6066,14.6066,14.6066,14.6066,278.02541189436,0
+FLN.US,D,20200817,000000,14.4651,14.5559,14.312,14.3895,7390.6679981393,0
+FLN.US,D,20200818,000000,14.3292,14.5789,14.3292,14.5789,401.35999311066,0
+FLN.US,D,20200819,000000,14.5971,14.5971,14.421,14.421,546.64394895019,0
+FLN.US,D,20200820,000000,14.0919,14.3703,14.0919,14.3703,1026.3945657153,0
+FLN.US,D,20200821,000000,14.2096,14.2976,14.157,14.2976,503.79040801911,0
+FLN.US,D,20200824,000000,14.221,14.3838,14.2163,14.3263,2074.7385060538,0
+FLN.US,D,20200825,000000,14.2842,14.4909,14.2842,14.4909,4423.3215907404,0
+FLN.US,D,20200826,000000,14.4449,14.4449,14.199,14.245,2628.6989132117,0
+FLN.US,D,20200827,000000,14.1742,14.2737,14.1666,14.2306,5454.9421980326,0
+FLN.US,D,20200828,000000,14.5176,14.6612,14.5119,14.6248,1018.0328991921,0
+FLN.US,D,20200831,000000,14.3263,14.3656,14.2287,14.2287,9173.7933841986,0
+FLN.US,D,20200901,000000,14.5645,14.6028,14.5645,14.6028,1330.5501854945,0
+FLN.US,D,20200902,000000,14.6115,14.7081,14.5741,14.5875,30727.034055904,0
+FLN.US,D,20200903,000000,14.7559,14.7559,14.5024,14.5024,3148.1674459617,0
+FLN.US,D,20200904,000000,14.6468,14.6555,14.3025,14.5741,9480.0394206085,0
+FLN.US,D,20200908,000000,14.3025,14.421,14.2795,14.3082,21164.423178379,0
+FLN.US,D,20200909,000000,14.7205,14.8745,14.6928,14.7205,11145.056267029,0
+FLN.US,D,20200910,000000,14.6382,14.6468,14.4105,14.4105,7437.7023723319,0
+FLN.US,D,20200914,000000,14.5885,14.6784,14.5885,14.6784,481.84103339587,0
+FLN.US,D,20200915,000000,14.6468,14.7109,14.6468,14.6765,3732.4388942661,0
+FLN.US,D,20200916,000000,14.7741,14.8286,14.6975,14.6975,1731.9101786051,0
+FLN.US,D,20200917,000000,14.6746,14.7502,14.6651,14.6651,3876.6776417902,0
+FLN.US,D,20200918,000000,14.6211,14.6211,14.3493,14.3493,1703.6895540895,0
+FLN.US,D,20200921,000000,13.9484,13.9484,13.9484,13.9484,301.01999483299,0
+FLN.US,D,20200923,000000,13.8203,13.8203,13.3935,13.3935,1246.9335202631,0
+FLN.US,D,20200924,000000,13.5112,13.8317,13.5112,13.76,5899.1557320744,0
+FLN.US,D,20200925,000000,13.3581,13.3581,13.3581,13.3581,559.1864487349,0
+FLN.US,D,20200928,000000,13.6537,13.6537,13.3763,13.5207,16824.71825287,0
+FLN.US,D,20200929,000000,13.4212,13.4805,13.3438,13.3763,4032.4136807837,0
+FLN.US,D,20200930,000000,13.4481,13.5207,13.4481,13.5207,509.01644959607,0
+FLN.US,D,20201001,000000,13.694,13.694,13.5303,13.5925,6859.7021739199,0
+FLN.US,D,20201002,000000,13.669,13.669,13.4671,13.4671,2421.7476667641,0
+FLN.US,D,20201005,000000,13.5025,13.804,13.5025,13.804,9596.0575436171,0
+FLN.US,D,20201006,000000,13.868,13.868,13.868,13.868,616.67290608148,0
+FLN.US,D,20201008,000000,13.9771,14.0603,13.9771,14.0096,12624.026033309,0
+FLN.US,D,20201009,000000,14.2431,14.2651,14.2019,14.2019,705.51561288983,0
+FLN.US,D,20201012,000000,14.1876,14.3282,14.1876,14.3282,927.09977575301,0
+FLN.US,D,20201013,000000,14.1609,14.1609,14.1609,14.1609,482.88624171126,0
+FLN.US,D,20201014,000000,14.2106,14.2106,14.0603,14.0603,897.83394292202,0
+FLN.US,D,20201015,000000,14.1053,14.1053,14.1053,14.1053,759.86644529023,0
+FLN.US,D,20201016,000000,14.2431,14.3082,14.1685,14.3082,1840.6118434059,0
+FLN.US,D,20201019,000000,14.2517,14.3703,14.2517,14.3149,2811.6103684054,0
+FLN.US,D,20201020,000000,14.4526,14.4603,14.3799,14.4115,1697.4183041972,0
+FLN.US,D,20201021,000000,14.4603,14.6325,14.3532,14.5081,16264.486595821,0
+FLN.US,D,20201022,000000,14.5799,14.7081,14.5081,14.7081,3438.7353576408,0
+FLN.US,D,20201023,000000,14.6439,14.6622,14.5148,14.5148,4780.7828346046,0
+FLN.US,D,20201026,000000,14.5435,14.6268,14.3809,14.4794,11907.013128949,0
+FLN.US,D,20201027,000000,14.3483,14.3483,14.3483,14.3483,729.55540414385,0
+FLN.US,D,20201028,000000,13.7848,13.7848,13.7848,13.7848,705.51561288983,0
+FLN.US,D,20201029,000000,13.493,13.7446,13.493,13.6977,2076.8289226846,0
+FLN.US,D,20201030,000000,13.5112,13.5112,13.449,13.4958,1156.0003968239,0
+FLN.US,D,20201102,000000,13.5838,13.5838,13.4308,13.539,29056.791167907,0
+FLN.US,D,20201103,000000,13.7408,13.8126,13.6117,13.7657,2102.9591305694,0
+FLN.US,D,20201105,000000,14.6115,14.7702,14.6115,14.7702,1316.9624773944,0
+FLN.US,D,20201106,000000,14.8727,15.064,14.8727,15.0592,1903.3243423295,0
+FLN.US,D,20201109,000000,15.639,15.639,15.1921,15.22,5188.4140776076,0
+FLN.US,D,20201110,000000,15.2936,15.4209,15.2658,15.4209,1700.5539291433,0
+FLN.US,D,20201111,000000,15.3127,15.35,15.3127,15.35,2129.0893384542,0
+FLN.US,D,20201113,000000,14.9635,15.2381,14.9635,15.1921,2123.8632968772,0
+FLN.US,D,20201116,000000,15.5749,15.5749,15.5624,15.5624,377.32020185664,0
+FLN.US,D,20201117,000000,15.7299,15.8132,15.6763,15.7816,4486.0340896639,0
+FLN.US,D,20201118,000000,15.748,15.8447,15.6667,15.6667,3305.993901586,0
+FLN.US,D,20201120,000000,15.6763,15.7022,15.6132,15.6132,1420.4381006182,0
+FLN.US,D,20201124,000000,15.8992,15.9499,15.8313,15.9499,4674.1715864346,0
+FLN.US,D,20201125,000000,15.9183,16.0628,15.9183,15.9222,5110.0234539532,0
+FLN.US,D,20201127,000000,16.0695,16.2198,16.0686,16.2111,3898.6270164134,0
+FLN.US,D,20201130,000000,15.8275,15.9776,15.7853,15.9681,2407.1147503486,0
+FLN.US,D,20201201,000000,16.4408,16.4408,16.2886,16.3451,14280.681213206,0
+FLN.US,D,20201203,000000,16.7249,16.9546,16.7249,16.7335,4331.3432589859,0
+FLN.US,D,20201204,000000,17.0081,17.1181,17.0081,17.055,1791.4870525825,0
+FLN.US,D,20201207,000000,17.1554,17.1554,16.9679,16.9679,3574.6124386418,0
+FLN.US,D,20201208,000000,17.0273,17.0359,17.0273,17.0273,671.02373848188,0
+FLN.US,D,20201209,000000,17.1181,17.1181,16.7718,16.7718,1860.4708013984,0
+FLN.US,D,20201210,000000,17.165,17.3649,17.0186,17.3649,4267.5855517469,0
+FLN.US,D,20201211,000000,17.1602,17.165,17.1602,17.165,2783.3897438898,0
+FLN.US,D,20201214,000000,17.4205,17.4205,17.033,17.0426,6114.4686450452,0
+FLN.US,D,20201215,000000,17.2444,17.4932,17.2444,17.4109,5020.1355388294,0
+FLN.US,D,20201216,000000,17.2569,17.2569,17.2569,17.2569,29387.076995571,0
+FLN.US,D,20201217,000000,17.8079,17.895,17.6568,17.7113,4034.5040974144,0
+FLN.US,D,20201218,000000,17.9361,18.0959,17.7401,17.7401,6461.4778057555,0
+FLN.US,D,20201221,000000,17.5162,17.5841,17.2569,17.3793,7112.6425862449,0
+FLN.US,D,20201222,000000,17.3382,17.3612,17.1756,17.1756,4555.0178384798,0
+FLN.US,D,20201223,000000,17.3659,17.4836,17.32,17.4386,1727.7293453435,0
+FLN.US,D,20201224,000000,17.4836,17.5113,17.4836,17.5113,558.14124041951,0
+FLN.US,D,20201228,000000,17.3382,17.5018,17.3325,17.5018,2092.5070474155,0
+FLN.US,D,20201229,000000,17.7639,17.8357,17.7113,17.7831,1051.4795652847,0
+FLN.US,D,20201230,000000,17.8127,17.8127,17.7936,17.7936,479.75061676509,0
+FLN.US,D,20201231,000000,17.7754,17.7754,17.6739,17.7151,1719.3676788204,0
+FLN.US,D,20210104,000000,17.9544,17.9544,17.6138,17.6138,106124.18109504,0
+FLN.US,D,20210105,000000,17.4205,17.6663,17.4205,17.6663,723.2841542515,0
+FLN.US,D,20210106,000000,17.9314,18.0137,17.9314,18.0137,819.4433192676,0
+FLN.US,D,20210107,000000,17.5926,17.7534,17.5926,17.6434,6395.6296818857,0
+FLN.US,D,20210108,000000,17.7391,18.0605,17.7391,18.0452,15552.699733038,0
+FLN.US,D,20210111,000000,17.7476,17.7668,17.5209,17.563,2602.5687053269,0
+FLN.US,D,20210112,000000,17.8118,18.0318,17.8118,18.0318,2780.2541189436,0
+FLN.US,D,20210113,000000,17.6931,17.9265,17.6931,17.895,3305.993901586,0
+FLN.US,D,20210114,000000,18.206,18.2883,18.1868,18.2748,2480.279332426,0
+FLN.US,D,20210115,000000,18.1323,18.1323,17.7782,17.7782,7330.0459158465,0
+FLN.US,D,20210119,000000,17.6472,17.6472,17.4893,17.5295,4723.296377258,0
+FLN.US,D,20210120,000000,17.6299,17.6568,17.5706,17.6568,4148.4318037922,0
+FLN.US,D,20210121,000000,17.6214,17.6214,17.2884,17.475,1649.3387216891,0
+FLN.US,D,20210122,000000,16.9086,17.0406,16.744,16.8636,2529.4041232495,0
+FLN.US,D,20210125,000000,16.7344,16.7564,16.6206,16.7564,1519.7328905805,0
+FLN.US,D,20210126,000000,16.9546,17.2004,16.8847,16.921,27543.329527219,0
+FLN.US,D,20210127,000000,16.6158,16.7344,16.5335,16.5335,1196.7635211242,0
+FLN.US,D,20210128,000000,16.8071,16.8158,16.6063,16.744,3586.1097301111,0
+FLN.US,D,20210129,000000,16.3824,16.5613,16.1738,16.1738,11651.982299994,0
+FLN.US,D,20210201,000000,16.3604,16.4714,16.3556,16.4714,2780.2541189436,0
+FLN.US,D,20210202,000000,16.8723,16.9487,16.744,16.7918,16835.170336024,0
+FLN.US,D,20210203,000000,17.1133,17.2569,17.0741,17.0741,6440.5736394476,0
+FLN.US,D,20210204,000000,16.9766,17.0454,16.9766,17.0273,42558.792186146,0
+FLN.US,D,20210205,000000,17.3286,17.3286,17.1573,17.2186,3634.1893126192,0
+FLN.US,D,20210208,000000,17.3018,17.3707,17.2004,17.2836,6084.1576038988,0
+FLN.US,D,20210209,000000,17.1803,17.5745,17.1487,17.4339,3679.133270181,0
+FLN.US,D,20210210,000000,17.4932,17.5113,17.1736,17.3257,3842.1857673822,0
+FLN.US,D,20210211,000000,17.475,17.4932,17.2569,17.3697,19378.162167374,0
+FLN.US,D,20210212,000000,17.4013,17.429,17.4013,17.429,826.75977747534,0
+FLN.US,D,20210216,000000,17.318,17.5333,17.318,17.32,6418.6242648244,0
+FLN.US,D,20210217,000000,17.4386,17.4386,17.274,17.3994,3476.3628569949,0
+FLN.US,D,20210218,000000,16.9737,17.0732,16.9459,17.0732,665.79769690492,0
+FLN.US,D,20210219,000000,17.165,17.2655,17.165,17.209,1033.711023923,0
+FLN.US,D,20210222,000000,16.4522,16.8923,16.4522,16.7153,9755.9744158721,0
+FLN.US,D,20210223,000000,16.722,17.0273,16.722,17.0273,2698.727870343,0
+FLN.US,D,20210224,000000,16.8636,17.1736,16.8636,17.1736,1117.3276891544,0
+FLN.US,D,20210225,000000,16.9172,16.9172,16.7344,16.7344,1055.6603985463,0
+FLN.US,D,20210226,000000,16.1786,16.1786,16.0399,16.0686,1709.9608039819,0
+FLN.US,D,20210301,000000,16.1412,16.4341,16.0963,16.0963,3951.9326404984,0
+FLN.US,D,20210302,000000,15.9145,16.2848,15.7566,16.1595,9981.7394119969,0
+FLN.US,D,20210303,000000,15.6945,16.3135,15.6945,16.2791,1372.3585181101,0
+FLN.US,D,20210304,000000,16.6301,16.6675,16.015,16.015,7364.5377902544,0
+FLN.US,D,20210305,000000,16.0772,16.1709,16.0772,16.1709,2952.7134909834,0
+FLN.US,D,20210308,000000,15.7892,15.7892,15.5653,15.6486,1474.7889330186,0
+FLN.US,D,20210309,000000,15.8036,15.9499,15.7346,15.8036,5513.4738636946,0
+FLN.US,D,20210310,000000,16.0236,16.1786,15.8858,16.1508,3484.7245235181,0
+FLN.US,D,20210311,000000,16.5307,16.7249,16.5068,16.6933,20566.564021975,0
+FLN.US,D,20210312,000000,16.5804,16.6158,16.5335,16.5708,99678.381414021,0
+FLN.US,D,20210315,000000,16.5708,16.59,16.4474,16.4895,1159.1360217701,0
+FLN.US,D,20210316,000000,16.6617,16.6617,16.5335,16.5335,1821.7980937289,0
+FLN.US,D,20210317,000000,16.4292,16.68,16.4245,16.68,1443.4326835568,0
+FLN.US,D,20210318,000000,16.6627,16.8723,16.6111,16.6111,2391.4366256177,0
+FLN.US,D,20210319,000000,16.7153,16.8445,16.7153,16.8445,1496.7383076418,0
+FLN.US,D,20210322,000000,16.6895,16.6895,16.5431,16.634,2324.5432934326,0
+FLN.US,D,20210323,000000,16.6158,16.6158,16.4828,16.4828,1781.0349694286,0
+FLN.US,D,20210324,000000,16.1891,16.1891,16.1891,16.1891,1956.6299664145,0
+FLN.US,D,20210325,000000,15.881,16.1231,15.881,16.1231,39884.104107056,0
+FLN.US,D,20210326,000000,16.1786,16.2149,16.0045,16.0963,2105.0495472002,0
+FLN.US,D,20210329,000000,15.9136,16.2418,15.9136,16.1843,1465.3820581801,0
+FLN.US,D,20210331,000000,16.3336,16.5795,16.3336,16.5795,3305.993901586,0
+FLN.US,D,20210401,000000,16.4532,16.4714,16.3776,16.3776,1174.814146501,0
+FLN.US,D,20210405,000000,16.7594,16.7594,16.6493,16.6512,1845.8378849829,0
+FLN.US,D,20210406,000000,16.9373,16.9373,16.8799,16.8799,1121.508522416,0
+FLN.US,D,20210407,000000,16.879,16.899,16.7173,16.8139,5377.5967826936,0
+FLN.US,D,20210408,000000,17.0674,17.1401,17.0674,17.1401,1627.3893470659,0
+FLN.US,D,20210409,000000,16.9029,16.9153,16.9029,16.9153,1683.8305960971,0
+FLN.US,D,20210412,000000,16.9564,17.0339,16.8426,16.8426,1567.8124730885,0
+FLN.US,D,20210413,000000,17.0014,17.1286,16.9966,16.9966,755.68561202866,0
+FLN.US,D,20210414,000000,16.9096,17.185,16.9096,17.185,568.59332357343,0
+FLN.US,D,20210415,000000,17.6242,17.6242,17.5458,17.5918,1137.1866471469,0
+FLN.US,D,20210416,000000,17.4147,17.8988,17.4147,17.7658,2143.7222548697,0
+FLN.US,D,20210419,000000,17.9361,17.9361,17.7171,17.7391,2908.8147417369,0
+FLN.US,D,20210421,000000,17.7256,17.9036,17.7256,17.9036,484.97665834205,0
+FLN.US,D,20210422,000000,17.7984,17.8395,17.7984,17.8395,1079.7001898003,0
+FLN.US,D,20210423,000000,17.9361,17.9361,17.8222,17.8662,1535.4110153114,0
+FLN.US,D,20210426,000000,17.9639,18.0098,17.9544,18.0098,1217.6676874321,0
+FLN.US,D,20210427,000000,17.9639,17.9639,17.9639,17.9639,1281.425394671,0
+FLN.US,D,20210428,000000,18.0184,18.1141,18.0184,18.1141,571.72894851961,0
+FLN.US,D,20210429,000000,18.1284,18.1284,17.8902,17.9639,6263.9334341463,0
+FLN.US,D,20210430,000000,17.497,17.497,17.497,17.497,377.32020185664,0
+FLN.US,D,20210503,000000,17.5841,17.5841,17.5812,17.5812,550.82478221176,0
+FLN.US,D,20210505,000000,17.6702,17.7209,17.6702,17.7209,528.87540758853,0
+FLN.US,D,20210506,000000,18.0365,18.0461,17.961,17.961,612.49207281991,0
+FLN.US,D,20210507,000000,18.2203,18.2203,18.2155,18.2155,259.2116622173,0
+FLN.US,D,20210510,000000,18.3485,18.403,18.3485,18.3839,370.00374364889,0
+FLN.US,D,20210511,000000,18.138,18.138,18.138,18.138,214.26770465543,0
+FLN.US,D,20210512,000000,17.9179,17.9534,17.8175,17.8175,801.67477790593,0
+FLN.US,D,20210513,000000,18.0031,18.0031,17.8998,17.8998,578.00019841197,0
+FLN.US,D,20210514,000000,18.138,18.138,18.0098,18.0098,1029.5301906615,0
+FLN.US,D,20210519,000000,17.7984,17.8807,17.6788,17.6788,1573.0385146655,0
+FLN.US,D,20210520,000000,17.895,17.895,17.8538,17.8538,854.98040199094,0
+FLN.US,D,20210521,000000,17.9544,17.9544,17.6788,17.6788,1064.0220650694,0
+FLN.US,D,20210524,000000,17.6883,17.6883,17.6883,17.6883,179.77583024748,0
+FLN.US,D,20210525,000000,17.6883,17.6883,17.5783,17.5783,288.47749504829,0
+FLN.US,D,20210526,000000,17.7984,17.7984,17.7305,17.7429,404.49561805684,0
+FLN.US,D,20210527,000000,17.9544,17.9725,17.8538,17.8538,942.77790048389,0
+FLN.US,D,20210601,000000,18.4767,18.6413,18.4767,18.6413,1779.9897611132,0
+FLN.US,D,20210603,000000,18.7417,18.8594,18.7417,18.7417,749.41436213631,0
+FLN.US,D,20210604,000000,18.8603,19.023,18.8603,19.023,1014.897274246,0
+FLN.US,D,20210608,000000,18.9618,19.0393,18.9522,19.0393,336.55707755633,0
+FLN.US,D,20210609,000000,19.0259,19.1254,19.0259,19.0584,389.86270164134,0
+FLN.US,D,20210621,000000,18.5034,18.5034,18.4499,18.4987,423.3093677339,0
+FLN.US,D,20210624,000000,18.9475,19.1129,18.9475,19.1129,142.14833089336,0
+FLN.US,D,20210625,000000,19.1694,19.1694,18.8163,18.8163,185.00187182444,0
+FLN.US,D,20210628,000000,18.7896,18.8919,18.6882,18.846,4604.1426293033,0
+FLN.US,D,20210629,000000,18.6967,18.802,18.6422,18.7484,26622.501001359,0
+FLN.US,D,20210630,000000,18.513,18.6384,18.513,18.6374,763.00207023641,0
+FLN.US,D,20210701,000000,18.3284,18.3791,18.3284,18.3791,413.90249289537,0
+FLN.US,D,20210702,000000,18.4537,18.5494,18.3466,18.5494,1831.2049685674,0
+FLN.US,D,20210706,000000,18.1897,18.1897,17.9104,17.9104,815.26248600603,0
+FLN.US,D,20210707,000000,17.9907,17.9907,17.9907,17.9907,355.3708272334,0
+FLN.US,D,20210708,000000,17.6529,17.8175,17.6529,17.7171,7502.5052878862,0
+FLN.US,D,20210709,000000,17.8012,18.1237,17.7917,17.9457,2626.608496581,0
+FLN.US,D,20210712,000000,18.1017,18.2681,18.0414,18.2681,1068.202898331,0
+FLN.US,D,20210714,000000,18.4298,18.4298,18.3313,18.3887,580.09061504275,0
+FLN.US,D,20210716,000000,18.2174,18.2174,18.1294,18.1294,153.64562236267,0
+FLN.US,D,20210722,000000,18.0098,18.0145,17.94,18.0145,1775.8089278516,0
+FLN.US,D,20210723,000000,18.2547,18.2547,18.2547,18.2547,891.56269302967,0
+FLN.US,D,20210728,000000,18.1476,18.3284,18.0605,18.3284,903.05998449898,0
+FLN.US,D,20210729,000000,18.3561,18.4643,18.3561,18.4643,759.86644529023,0
+FLN.US,D,20210730,000000,18.0299,18.0299,17.8605,17.8605,303.11041146378,0
+FLN.US,D,20210802,000000,18.1151,18.1151,17.8472,17.917,3388.565358502,0
+FLN.US,D,20210803,000000,17.6529,17.9715,17.6529,17.9715,250.84999569416,0
+FLN.US,D,20210804,000000,17.7362,17.8739,17.7362,17.8739,455.71082551106,0
+FLN.US,D,20210805,000000,17.7448,17.7448,17.7132,17.7132,1506.1451824804,0
+FLN.US,D,20210806,000000,17.6902,17.7831,17.6902,17.7831,414.94770121076,0
+FLN.US,D,20210809,000000,17.6529,17.8472,17.6529,17.6979,1705.7799707203,0
+FLN.US,D,20210810,000000,17.8376,17.8682,17.8376,17.8424,870.65852672182,0
+FLN.US,D,20210817,000000,17.3946,17.4185,17.2836,17.3994,774.49936170573,0
+FLN.US,D,20210818,000000,17.3573,17.4281,17.2932,17.3162,3079.1836971458,0
+FLN.US,D,20210819,000000,17.1267,17.1593,17.0999,17.1593,18019.391357364,0
+FLN.US,D,20210823,000000,17.497,17.497,17.4875,17.4875,2792.7966187283,0
+FLN.US,D,20210824,000000,17.5602,17.5602,17.5602,17.5602,130.65103942404,0
+FLN.US,D,20210825,000000,17.9027,17.9629,17.8941,17.9629,730.60061245925,0
+FLN.US,D,20210827,000000,18.051,18.051,17.9821,17.9821,641.7579056509,0
+FLN.US,D,20210901,000000,18.3925,18.3925,18.1696,18.1696,1277.2445614094,0
+FLN.US,D,20210902,000000,16.7478,18.1715,16.7478,17.9027,2817.8816182978,0
+FLN.US,D,20210903,000000,17.8854,17.9955,17.873,17.873,1288.7418528788,0
+FLN.US,D,20210907,000000,18.1064,18.1064,17.9237,17.9237,2819.9720349285,0
+FLN.US,D,20210908,000000,17.6902,17.7036,17.3028,17.4156,21951.46503987,0
+FLN.US,D,20210913,000000,17.8529,17.8529,17.7132,17.7132,1193.6278961781,0
+FLN.US,D,20210914,000000,17.8395,17.8654,17.8395,17.8519,1485.2410161725,0
+FLN.US,D,20210915,000000,17.6931,17.6931,17.6931,17.6931,404.49561805684,0
+FLN.US,D,20210917,000000,17.4233,17.4233,17.3018,17.3257,749.41436213631,0
+FLN.US,D,20210920,000000,16.8493,16.855,16.5441,16.855,1666.0620547354,0
+FLN.US,D,20210921,000000,16.8684,17.0636,16.8684,17.0243,1474.7889330186,0
+FLN.US,D,20210928,000000,17.0808,17.0808,16.7517,16.7517,1426.7093505105,0
+FLN.US,D,20210929,000000,16.8196,16.8847,16.8196,16.835,1517.6424739497,0
+FLN.US,D,20210930,000000,16.8665,16.8665,16.81,16.857,2746.8074528511,0
+FLN.US,D,20211001,000000,17.0626,17.0904,17.0253,17.055,3022.7424481147,0
+FLN.US,D,20211004,000000,16.7124,16.7124,16.6914,16.6914,263.39249547887,0
+FLN.US,D,20211005,000000,16.9124,16.922,16.6656,16.6656,1759.0855948053,0
+FLN.US,D,20211006,000000,16.4283,16.4934,16.4283,16.4934,367.9133270181,0
+FLN.US,D,20211007,000000,16.6512,16.6512,16.4474,16.4724,1105.8303976851,0
+FLN.US,D,20211008,000000,16.6704,16.7115,16.5488,16.6378,15034.276408603,0
+FLN.US,D,20211011,000000,16.6321,16.6321,16.5479,16.5479,3648.8222290347,0
+FLN.US,D,20211012,000000,16.5814,16.5814,16.5201,16.5201,261.30207884809,0
+FLN.US,D,20211013,000000,16.4934,16.6417,16.391,16.6417,3740.8005607892,0
+FLN.US,D,20211014,000000,16.6627,16.7335,16.6417,16.6656,759.86644529023,0
+FLN.US,D,20211015,000000,16.9172,17.0713,16.9172,17.0224,1886.6010092832,0
+FLN.US,D,20211018,000000,17.0053,17.0053,16.9316,16.9507,945.91352543007,0
+FLN.US,D,20211019,000000,16.614,16.679,16.614,16.679,408.67645131841,0
+FLN.US,D,20211021,000000,16.0446,16.1853,16.0446,16.1853,1153.9099801931,0
+FLN.US,D,20211022,000000,15.9892,16.1575,15.9232,16.1106,1370.2681014794,0
+FLN.US,D,20211025,000000,16.2905,16.5766,16.2905,16.5766,7331.0911241619,0
+FLN.US,D,20211026,000000,16.4092,16.4828,16.4092,16.4436,6579.5863453948,0
+FLN.US,D,20211027,000000,16.4283,16.4283,16.2752,16.2752,1186.3114379703,0
+FLN.US,D,20211028,000000,16.1384,16.1384,16.0073,16.0073,4018.8259726836,0
+FLN.US,D,20211029,000000,15.8016,15.8935,15.8016,15.8016,4980.4176228445,0
+FLN.US,D,20211101,000000,15.8954,15.8954,15.727,15.8083,3086.5001553536,0
+FLN.US,D,20211102,000000,15.7633,15.7739,15.6266,15.6849,4238.3197189159,0
+FLN.US,D,20211103,000000,16.0265,16.1384,15.9978,16.0648,6098.7905203143,0
+FLN.US,D,20211104,000000,15.9939,15.9939,15.8629,15.8763,1948.2682998913,0
+FLN.US,D,20211105,000000,16.1192,16.2695,16.0351,16.1709,4041.8205556222,0
+FLN.US,D,20211108,000000,16.3154,16.3671,16.236,16.236,3396.9270250251,0
+FLN.US,D,20211109,000000,16.3718,16.3948,16.3718,16.3948,286.3870784175,0
+FLN.US,D,20211110,000000,16.3192,16.3192,16.1958,16.1958,414.94770121076,0
+FLN.US,D,20211111,000000,16.5221,16.6512,16.4848,16.4848,2090.4166307847,0
+FLN.US,D,20211112,000000,16.4608,16.4608,16.2599,16.3202,7271.5142501845,0
+FLN.US,D,20211115,000000,16.2972,16.2972,16.2972,16.2972,267.57332874044,0
+FLN.US,D,20211116,000000,15.9968,15.9968,15.8428,15.8428,897.83394292202,0
+FLN.US,D,20211117,000000,15.7395,15.7596,15.6802,15.7596,4460.9490900945,0
+FLN.US,D,20211118,000000,15.6802,15.6802,15.5768,15.5768,134.83187268561,0
+FLN.US,D,20211119,000000,15.7366,15.7366,15.5443,15.5443,5316.9747004008,0
+FLN.US,D,20211122,000000,15.8208,15.8208,15.8208,15.8208,470.34374192655,0
+FLN.US,D,20211123,000000,15.6802,15.8208,15.6342,15.8208,1032.6658156076,0
+FLN.US,D,20211129,000000,15.3453,15.3921,15.2803,15.2803,861.25165188329,0
+FLN.US,D,20211130,000000,15.0372,15.3558,15.0372,15.3558,2855.5091176519,0
+FLN.US,D,20211202,000000,15.615,15.7988,15.6055,15.7988,1186.3114379703,0
+FLN.US,D,20211206,000000,15.9892,15.9892,15.9021,15.9021,586.3618649351,0
+FLN.US,D,20211207,000000,16.0351,16.1547,16.0351,16.1547,192.31833003219,0
+FLN.US,D,20211208,000000,16.1853,16.3451,16.1853,16.3451,365.82291038732,0
+FLN.US,D,20211209,000000,16.2322,16.2504,16.1479,16.1479,929.19019238379,0
+FLN.US,D,20211213,000000,16.3622,16.3622,15.9853,15.9853,1012.8068576152,0
+FLN.US,D,20211214,000000,16.0963,16.0963,15.8868,15.8868,756.73082034406,0
+FLN.US,D,20211217,000000,16.3718,16.3718,16.2733,16.2733,1146.5935219854,0
+FLN.US,D,20211220,000000,15.7175,15.7175,15.7175,15.7175,9475.858587347,0
+FLN.US,D,20211221,000000,15.9232,15.9232,15.8208,15.8208,1843.7474683521,0
+FLN.US,D,20211222,000000,15.8954,15.8954,15.8954,15.8954,213.22249634004,0
+FLN.US,D,20211223,000000,16.125,16.125,16.0485,16.0581,3528.6232727645,0
+FLN.US,D,20211227,000000,16.1919,16.1919,16.1919,16.1919,322.96936945623,0
+FLN.US,D,20211228,000000,16.3547,16.3547,16.2877,16.2877,1235.4362287937,0
+FLN.US,D,20211229,000000,16.2972,16.2972,16.1968,16.1968,1094.3331062158,0
+FLN.US,D,20211230,000000,16.2781,16.545,16.2781,16.4675,7166.9934186453,0
+FLN.US,D,20211231,000000,16.6388,16.6388,16.4934,16.4934,367.9133270181,0
+FLN.US,D,20220103,000000,16.4025,16.4025,16.3164,16.3164,648.02915554325,0
+FLN.US,D,20220104,000000,16.2131,16.2494,16.2131,16.2494,384.63666006438,0
+FLN.US,D,20220105,000000,16.2207,16.2207,16.1538,16.1538,1744.4526783898,0
+FLN.US,D,20220106,000000,15.9911,16.0102,15.8839,15.8839,525.73978264235,0
+FLN.US,D,20220107,000000,15.9241,16.0312,15.9241,16.0312,162.00728888581,0
+FLN.US,D,20220110,000000,15.9116,15.9116,15.9088,15.9088,308.33645304074,0
+FLN.US,D,20220111,000000,16.0868,16.2139,16.0868,16.2139,665.79769690492,0
+FLN.US,D,20220112,000000,16.3929,16.4694,16.3929,16.4694,1442.3874752414,0
+FLN.US,D,20220114,000000,16.7938,16.8607,16.6407,16.7603,1766.4020530131,0
+FLN.US,D,20220118,000000,16.4647,16.5775,16.4647,16.5775,6412.353014932,0
+FLN.US,D,20220119,000000,16.7747,16.8158,16.7747,16.8158,274.88978694819,0
+FLN.US,D,20220120,000000,17.1286,17.1286,16.8894,16.8894,1529.139765419,0
+FLN.US,D,20220121,000000,16.9756,16.9756,16.7373,16.7843,1987.9862158762,0
+FLN.US,D,20220124,000000,16.2015,16.4694,16.2015,16.4694,3848.4570172746,0
+FLN.US,D,20220125,000000,16.3834,16.612,16.3834,16.612,927.09977575301,0
+FLN.US,D,20220126,000000,16.6694,16.8167,16.5421,16.5421,1335.7762270714,0
+FLN.US,D,20220127,000000,16.6885,16.6885,16.6206,16.6206,555.00561547333,0
+FLN.US,D,20220128,000000,16.6024,16.658,16.6024,16.6407,1981.7149659839,0
+FLN.US,D,20220131,000000,16.6981,16.9994,16.6981,16.9986,1139.2770637777,0
+FLN.US,D,20220201,000000,17.2339,17.2664,17.2109,17.2664,3012.2903649607,0
+FLN.US,D,20220202,000000,17.3009,17.3009,17.0999,17.0999,3525.4876478184,0
+FLN.US,D,20220203,000000,17.0521,17.0521,16.7747,16.7747,2076.8289226846,0
+FLN.US,D,20220204,000000,16.7555,16.7747,16.7555,16.7747,953.22998363782,0
+FLN.US,D,20220207,000000,16.9756,17.0521,16.9756,17.0521,2251.3787113551,0
+FLN.US,D,20220208,000000,17.033,17.1286,17.033,17.1286,2244.0622531474,0
+FLN.US,D,20220209,000000,17.2626,17.4156,17.2626,17.3869,2371.5776676252,0
+FLN.US,D,20220210,000000,17.3774,17.6252,17.3774,17.4176,3184.7497370005,0
+FLN.US,D,20220211,000000,17.7562,17.7974,17.7562,17.7974,1530.1849737344,0
+FLN.US,D,20220214,000000,17.6826,17.6826,17.5486,17.5486,528.87540758853,0
+FLN.US,D,20220215,000000,17.5018,17.6816,17.5018,17.6816,8201.7496508837,0
+FLN.US,D,20220216,000000,17.8644,17.8883,17.8644,17.8883,303.11041146378,0
+FLN.US,D,20220217,000000,17.5678,17.5678,17.5678,17.5678,443.16832572635,0
+FLN.US,D,20220218,000000,17.5486,17.5486,17.496,17.496,117.06333132394,0
+FLN.US,D,20220223,000000,17.6348,17.6539,17.497,17.497,2013.0712154457,0
+FLN.US,D,20220224,000000,17.0234,17.0234,16.9134,16.9134,1469.5628914416,0
+FLN.US,D,20220225,000000,17.4731,17.4922,17.4731,17.4922,366.86811870271,0
+FLN.US,D,20220228,000000,18.0557,18.0557,17.5486,17.5486,1247.9787285785,0
+FLN.US,D,20220302,000000,17.7018,18.4384,17.6539,18.0461,3445.0066075332,0
+FLN.US,D,20220303,000000,18.3045,18.4289,18.2758,18.3906,3675.9976452349,0
+FLN.US,D,20220304,000000,18.0691,18.0691,17.9697,18.0271,584.27144830432,0
+FLN.US,D,20220307,000000,17.9601,17.9601,17.4252,17.4626,3697.9470198581,0
+FLN.US,D,20220308,000000,17.5582,17.6443,17.5248,17.6013,1146.5935219854,0
+FLN.US,D,20220309,000000,17.8931,18.228,17.8931,18.0557,2514.771206834,0
+FLN.US,D,20220310,000000,17.9122,18.0127,17.7687,18.0127,1082.8358147465,0
+FLN.US,D,20220311,000000,18.0844,18.0844,17.9677,17.9677,793.31311138279,0
+FLN.US,D,20220314,000000,17.9122,17.9122,17.6195,17.6195,1561.5412231962,0
+FLN.US,D,20220315,000000,17.3104,17.3439,17.2052,17.3439,1706.8251790357,0
+FLN.US,D,20220316,000000,17.9601,18.0653,17.5773,17.8835,12977.306443912,0
+FLN.US,D,20220317,000000,18.0271,18.4767,17.9725,18.4384,35538.127931655,0
+FLN.US,D,20220318,000000,18.7436,19.0402,18.601,18.9636,2401611.728568,0
+FLN.US,D,20220321,000000,18.868,19.1646,18.801,19.1646,8096.1836110291,0
+FLN.US,D,20220322,000000,19.2412,19.3559,19.1838,19.2899,3808.7391012897,0
+FLN.US,D,20220323,000000,19.4612,19.5655,19.3034,19.3109,6729.0511344959,0
+FLN.US,D,20220324,000000,19.5272,20.0247,19.5195,20.0247,12818.434779971,0
+FLN.US,D,20220325,000000,19.7473,19.9003,19.709,19.843,3981.1984733294,0
+FLN.US,D,20220328,000000,19.6162,19.7759,19.6052,19.666,3348.8474425171,0
+FLN.US,D,20220329,000000,19.8668,19.9721,19.7281,19.8047,3541.1657725493,0
+FLN.US,D,20220330,000000,19.996,20.0036,19.7568,19.8047,9446.592754516,0
+FLN.US,D,20220331,000000,19.7664,19.7951,19.7664,19.7951,1127.7797723083,0
+FLN.US,D,20220401,000000,20.2065,20.5222,20.2065,20.2113,10813.72523105,0
+FLN.US,D,20220404,000000,20.6169,20.6169,20.4792,20.4869,8317.7677738923,0
+FLN.US,D,20220405,000000,20.3692,20.3692,20.0486,20.0917,48969.054784447,0
+FLN.US,D,20220406,000000,19.9864,19.9864,19.6611,19.7377,4700.3017943194,0
+FLN.US,D,20220407,000000,19.6611,19.6611,19.5368,19.6022,856.02561030633,0
+FLN.US,D,20220408,000000,19.776,19.8525,19.6228,19.843,7518.1834126171,0
+FLN.US,D,20220411,000000,19.6802,19.776,19.4794,19.6223,30961.160718552,0
+FLN.US,D,20220412,000000,19.9147,20.0056,19.4889,19.4889,10271.26211536,0
+FLN.US,D,20220413,000000,19.8238,19.8238,19.8238,19.8238,493.33832486519,0
+FLN.US,D,20220414,000000,19.6516,19.6516,19.3645,19.5033,3568.3411887495,0
+FLN.US,D,20220418,000000,19.642,19.6593,19.4315,19.6516,1239.6170620553,0
+FLN.US,D,20220419,000000,19.5749,19.5749,19.5749,19.5749,1075.5193565387,0
+FLN.US,D,20220420,000000,19.5655,19.5655,19.2785,19.3358,2287.9610023938,0
+FLN.US,D,20220421,000000,19.1636,19.1636,18.9627,18.9627,1174.814146501,0
+FLN.US,D,20220422,000000,18.8766,18.8766,18.3887,18.3887,663.70728027414,0
+FLN.US,D,20220425,000000,18.3887,18.3887,17.8672,18.2164,13299.230605052,0
+FLN.US,D,20220426,000000,17.8434,17.8721,17.7114,17.7381,45876.2833792,0
+FLN.US,D,20220427,000000,17.7381,17.9772,17.7189,17.8051,2680.9593289814,0
+FLN.US,D,20220428,000000,17.7094,17.9821,17.6519,17.9821,2082.0549642615,0
+FLN.US,D,20220429,000000,18.1974,18.1974,17.6329,17.6329,6064.2986459064,0
+FLN.US,D,20220502,000000,17.4798,17.6089,17.1593,17.2597,24076.373545063,0
+FLN.US,D,20220503,000000,17.6519,17.6902,17.5276,17.6233,13886.637678303,0
+FLN.US,D,20220504,000000,17.4606,18.0921,17.3649,18.0155,6259.7526008847,0
+FLN.US,D,20220505,000000,17.6233,17.6233,17.1976,17.3459,3809.7843096051,0
+FLN.US,D,20220506,000000,17.231,17.231,17.2215,17.2215,888.42706808349,0
+FLN.US,D,20220509,000000,16.81,16.9153,16.7527,16.8674,2686.1853705583,0
+FLN.US,D,20220510,000000,16.7431,16.7814,16.5421,16.6283,5595.0001122952,0
+FLN.US,D,20220511,000000,16.9344,17.2406,16.7,16.7,13382.847270283,0
+FLN.US,D,20220512,000000,16.5804,16.9536,16.5804,16.6761,12685.693323917,0
+FLN.US,D,20220513,000000,17.2071,17.4319,17.1927,17.2947,9764.3360823953,0
+FLN.US,D,20220516,000000,17.6329,17.8146,17.3459,17.6233,12688.828948863,0
+FLN.US,D,20220517,000000,18.1981,18.3887,18.0717,18.2164,13718.359139524,0
+FLN.US,D,20220518,000000,18.1782,18.2356,17.7051,17.9008,15716.797438554,0
+FLN.US,D,20220519,000000,17.9008,18.3408,17.9008,18.2356,8293.7279826382,0
+FLN.US,D,20220520,000000,18.5704,18.6279,18.2547,18.6183,7692.7332012876,0
+FLN.US,D,20220523,000000,19.1828,19.3263,18.9627,19.2402,52037.786398438,0
+FLN.US,D,20220524,000000,19.0488,19.355,18.9024,19.1158,10765.645648541,0
+FLN.US,D,20220525,000000,19.3358,19.5081,19.0731,19.1828,5665.0290694265,0
+FLN.US,D,20220526,000000,19.5655,19.642,19.2238,19.532,24648.102493582,0
+FLN.US,D,20220527,000000,19.5094,19.8525,19.5094,19.642,3804.5582680281,0
+FLN.US,D,20220531,000000,19.5466,19.6038,19.2785,19.5679,2994.5218235991,0
+FLN.US,D,20220601,000000,19.2976,19.6038,19.1732,19.5433,3094.8618218767,0
+FLN.US,D,20220602,000000,19.4985,19.8717,19.4985,19.4985,4646.9961702344,0
+FLN.US,D,20220603,000000,19.6611,19.8046,19.2881,19.3837,5488.3888641252,0
+FLN.US,D,20220606,000000,19.5119,19.5119,19.1349,19.2838,6039.213646337,0
+FLN.US,D,20220607,000000,18.6757,19.0966,18.6662,18.9245,6078.9315623219,0
+FLN.US,D,20220608,000000,18.9532,19.0249,18.7713,18.7713,2355.8995428943,0
+FLN.US,D,20220609,000000,18.7523,18.7523,18.4217,18.4461,6925.5502977897,0
+FLN.US,D,20220610,000000,18.0921,18.0921,17.6139,17.8816,18140.63552195,0
+FLN.US,D,20220613,000000,17.0257,17.3266,16.8306,16.9823,1916.9120504296,0
+FLN.US,D,20220614,000000,16.9536,16.9536,16.877,16.8866,3750.2074356277,0
+FLN.US,D,20220615,000000,16.8866,17.4128,16.8866,17.164,9090.1767189672,0
+FLN.US,D,20220616,000000,16.5995,16.6283,16.5364,16.6283,1567.8124730885,0
+FLN.US,D,20220617,000000,16.6665,16.7814,16.5039,16.5887,153057.17008111,0
+FLN.US,D,20220621,000000,16.6761,16.9535,16.6761,16.6857,4228.9128440774,0
+FLN.US,D,20220622,000000,16.4657,16.7048,16.4657,16.4657,10133.294617729,0
+FLN.US,D,20220623,000000,16.4561,16.4561,16.0829,16.0829,7506.6861211478,0
+FLN.US,D,20220624,000000,16.0829,16.3493,16.0829,16.2408,7123.8750001254,0
+FLN.US,D,20220627,000000,16.2408,16.5368,16.2408,16.3296,1747.2699530824,0
+FLN.US,D,20220628,000000,16.6355,16.8328,16.2605,16.2605,9053.5745306758,0
+FLN.US,D,20220629,000000,16.1323,16.3493,16.1323,16.2211,1833.4172535534,0
+FLN.US,D,20220630,000000,16.1224,16.1224,15.8166,16.1027,1760.4454225662,0
+FLN.US,D,20220701,000000,16.0434,16.1902,15.6882,15.8856,8947.1572771528,0
+FLN.US,D,20220705,000000,15.6981,15.6981,15.3528,15.5008,2012.8063380636,0
+FLN.US,D,20220706,000000,15.4909,15.6673,15.2933,15.3528,1040.8620892202,0
+FLN.US,D,20220707,000000,15.6586,16.1224,15.6586,15.9645,22188.504108372,0
+FLN.US,D,20220708,000000,16.1791,16.3,15.8994,16.3,7736.0275822958,0
+FLN.US,D,20220711,000000,15.8362,15.8658,15.5797,15.5797,2229.69483572,0
+FLN.US,D,20220712,000000,15.3725,15.5698,15.3626,15.3626,1248.6291080032,0
+FLN.US,D,20220713,000000,15.5402,15.5402,15.4021,15.4021,515.8703051734,0
+FLN.US,D,20220714,000000,14.9933,15.1949,14.9933,15.1752,4349.9319249592,0
+FLN.US,D,20220715,000000,15.3725,15.56,15.3725,15.4909,7641.772300604,0
+FLN.US,D,20220718,000000,15.856,15.856,15.5008,15.56,975.9982394538,0
+FLN.US,D,20220719,000000,15.777,15.9152,15.7277,15.856,2835.7664319748,0
+FLN.US,D,20220720,000000,15.856,15.8757,15.7326,15.7573,2672.5933099062,0
+FLN.US,D,20220721,000000,15.7573,15.8856,15.6488,15.777,2831.7124413644,0
+FLN.US,D,20220722,000000,15.777,15.777,15.7376,15.7546,584.7881455502,0
+FLN.US,D,20220725,000000,16.0139,16.1915,16.0139,16.1372,3903.9929578152,0
+FLN.US,D,20220726,000000,16.0139,16.0139,16.0139,16.0139,259.4553990656,0
+FLN.US,D,20220727,000000,16.2447,16.5091,16.2309,16.5091,1319.5739436852,0
+FLN.US,D,20220728,000000,16.5861,16.9611,16.5861,16.8633,4586.076878015,0
+FLN.US,D,20220729,000000,16.9709,17.0795,16.9709,17.0597,2754.6866197668,0
+FLN.US,D,20220801,000000,17.0696,17.0696,16.8032,17.0499,1555.718896741,0
+FLN.US,D,20220802,000000,16.744,16.8624,16.6256,16.6355,10055.923709097,0
+FLN.US,D,20220803,000000,16.5704,16.6897,16.5664,16.6876,34492.365610936,0
+FLN.US,D,20220804,000000,16.9216,17.0992,16.9216,16.9315,2963.4671362024,0
+FLN.US,D,20220805,000000,17.0203,17.1387,17.0203,17.1288,3485.4184272914,0
+FLN.US,D,20220808,000000,17.5629,17.5629,17.4347,17.484,2211.4518779732,0
+FLN.US,D,20220809,000000,17.5235,17.5235,17.4347,17.4889,841.203051658,0
+FLN.US,D,20220810,000000,17.7603,18.1056,17.7603,17.8688,10434.97183117,0
+FLN.US,D,20220811,000000,17.9576,17.9576,17.7011,17.7701,4934.7200705094,0
+FLN.US,D,20220812,000000,18.0365,18.1747,17.9149,18.1747,6634.3556339196,0
+FLN.US,D,20220815,000000,18.0563,18.1944,18.0563,18.155,3071.9113850306,0
+FLN.US,D,20220816,000000,17.9872,18.0069,17.928,17.9955,1509.0980047214,0
+FLN.US,D,20220817,000000,17.7208,18.0069,17.7208,17.9872,6215.7811033958,0
+FLN.US,D,20220818,000000,18.0365,18.0365,17.6419,17.7208,2642.1883803282,0
+FLN.US,D,20220819,000000,17.6813,17.6813,17.3459,17.4664,2334.0850939378,0
+FLN.US,D,20220822,000000,17.3952,17.4149,17.3853,17.4061,1144.2388497854,0
+FLN.US,D,20220823,000000,17.6813,17.7899,17.6715,17.7329,10140.044014263,0
+FLN.US,D,20220824,000000,17.6616,17.8293,17.6517,17.7208,1780.7153756182,0
+FLN.US,D,20220825,000000,17.7109,17.78,17.6419,17.7109,2671.5798122536,0
+FLN.US,D,20220826,000000,17.7899,17.8293,17.5827,17.6419,5189.107981312,0
+FLN.US,D,20220829,000000,17.6349,17.8096,17.5629,17.766,7758.324530653,0
+FLN.US,D,20220830,000000,17.632,17.632,17.3064,17.3479,4917.4906104152,0
+FLN.US,D,20220831,000000,17.2472,17.2472,16.9315,17.0104,3664.8075118016,0
+FLN.US,D,20220901,000000,16.9315,16.9315,16.6552,16.7736,4201.9612676796,0
+FLN.US,D,20220902,000000,17.1288,17.3163,17.1288,17.3163,5854.9759390702,0
+FLN.US,D,20220906,000000,17.1091,17.1091,16.9019,16.9778,175547.92840685,0
+FLN.US,D,20220907,000000,16.8624,17.1189,16.8624,17.0516,70149.240024709,0
+FLN.US,D,20220908,000000,17.0893,17.1584,16.9744,17.0203,6700.2329813386,0
+FLN.US,D,20220909,000000,17.3261,17.4839,17.3261,17.3459,10713.683685635,0
+FLN.US,D,20220912,000000,17.6517,17.7899,17.6517,17.7307,11062.326878129,0
+FLN.US,D,20220913,000000,17.3656,17.4149,17.0597,17.0795,14213.291080062,0
+FLN.US,D,20220914,000000,17.2768,17.2768,17.04,17.0992,10498.822183283,0
+FLN.US,D,20220915,000000,16.9413,16.9413,16.7045,16.7539,3032.3849765792,0
+FLN.US,D,20220916,000000,16.5763,16.6848,16.5072,16.6234,2322.9366197592,0
+FLN.US,D,20220919,000000,16.6651,17.0597,16.6651,16.9907,2530.7036385422,0
+FLN.US,D,20220920,000000,16.9019,16.9808,16.8229,16.892,24690.829812641,0
+FLN.US,D,20220921,000000,16.892,17.0104,16.7835,16.8525,7422.8568076424,0
+FLN.US,D,20220922,000000,16.8525,17.0795,16.6256,17.04,4448.2411972614,0
+FLN.US,D,20220923,000000,16.52,16.52,16.26,16.29,2946,0
+FLN.US,D,20220926,000000,16.04,16.04,15.54,15.54,8208,0
+FLN.US,D,20220927,000000,15.82,15.82,15.54,15.58,3300,0
+FLN.US,D,20220928,000000,15.69,15.78,15.62,15.76,246291,0
+FLN.US,D,20220929,000000,15.5,15.56,15.29,15.49,5230,0
+FLN.US,D,20220930,000000,15.63,15.83,15.54,15.67,21922,0
+FLN.US,D,20221003,000000,16.4,16.89,16.4,16.84,7110,0
+FLN.US,D,20221004,000000,17.1299,17.175,16.89,16.98,3543,0
+FLN.US,D,20221005,000000,16.76,16.93,16.67,16.83,15298,0
+FLN.US,D,20221006,000000,16.85,16.96,16.82,16.86,3162,0
+FLN.US,D,20221007,000000,16.75,16.75,16.55,16.61,3183,0
+FLN.US,D,20221010,000000,16.69,16.69,16.6246,16.66,806,0
+FLN.US,D,20221011,000000,16.46,16.63,16.36,16.36,556,0
+FLN.US,D,20221012,000000,16.23,16.33,16.21,16.225,1488,0
+FLN.US,D,20221013,000000,16.31,16.46,16.29,16.29,233,0
+FLN.US,D,20221014,000000,15.9865,15.9865,15.7901,15.8133,6895,0
+FLN.US,D,20221017,000000,16.19,16.2685,16.19,16.195,1948,0
+FLN.US,D,20221018,000000,16.47,16.47,16.1501,16.4017,7443,0
+FLN.US,D,20221019,000000,16.41,16.55,16.3,16.43,2912,0
+FLN.US,D,20221020,000000,16.67,16.75,16.58,16.6392,1340,0
+FLN.US,D,20221021,000000,16.68,17.13,16.68,17.07,68279,0
+FLN.US,D,20221024,000000,16.68,16.68,16.47,16.51,2212,0
+FLN.US,D,20221025,000000,16.62,16.65,16.46,16.5,4660,0
+FLN.US,D,20221026,000000,16.46,16.46,16.26,16.28,3546,0
+FLN.US,D,20221027,000000,16.6999,16.7,16.64,16.67,4615,0
+FLN.US,D,20221028,000000,16.55,16.72,16.55,16.72,2478,0
+FLN.US,D,20221031,000000,16.51,17.26,16.51,17.16,17138,0
+FLN.US,D,20221101,000000,17.22,17.5,17.22,17.47,7252,0
+FLN.US,D,20221102,000000,17.37,17.45,17.13,17.17,6673,0
+FLN.US,D,20221103,000000,17.19,17.59,17.12,17.49,3504,0
+FLN.US,D,20221104,000000,18.01,18.09,17.94,17.95,55412,0
+FLN.US,D,20221107,000000,17.7,17.7,17.45,17.52,4476,0
+FLN.US,D,20221108,000000,17.61,17.87,17.61,17.8148,4190,0
+FLN.US,D,20221109,000000,17.43,17.43,17.37,17.4,1084,0
+FLN.US,D,20221110,000000,16.73,16.9199,16.73,16.89,5826,0
+FLN.US,D,20221111,000000,17.285,17.42,17.2,17.34,1928,0
+FLN.US,D,20221114,000000,17.3421,17.45,17.3421,17.4478,552,0
+FLN.US,D,20221115,000000,17.9,17.9,17.36,17.37,47961,0
+FLN.US,D,20221116,000000,17.05,17.05,16.84,16.87,972,0
+FLN.US,D,20221117,000000,16.33,16.66,16.28,16.66,5544,0
+FLN.US,D,20221118,000000,16.8,16.8,16.49,16.49,3502,0
+FLN.US,D,20221121,000000,16.75,16.9361,16.75,16.93,1720,0
+FLN.US,D,20221122,000000,16.99,16.99,16.72,16.72,306,0
+FLN.US,D,20221123,000000,16.6,16.8,16.6,16.78,2147,0
+FLN.US,D,20221125,000000,16.94,16.94,16.7705,16.7705,523,0
+FLN.US,D,20221128,000000,16.67,16.76,16.6243,16.6243,552,0
+FLN.US,D,20221129,000000,16.94,17.03,16.91,17.0254,7579,0
+FLN.US,D,20221130,000000,16.97,17.3801,16.97,17.36,4381,0
+FLN.US,D,20221201,000000,17.31,17.455,17.31,17.3804,1924,0
+FLN.US,D,20221202,000000,17.51,17.64,17.42,17.49,90984,0
+FLN.US,D,20221205,000000,17.24,17.24,16.8107,16.84,6442,0
+FLN.US,D,20221206,000000,16.88,17.06,16.86,16.93,3634,0
+FLN.US,D,20221207,000000,17.12,17.19,17.04,17.09,192579,0
+FLN.US,D,20221208,000000,17.1,17.21,16.96,16.985,9260,0
+FLN.US,D,20221209,000000,16.93,17.06,16.925,17.01,1168991,0
+FLN.US,D,20221212,000000,16.73,16.765,16.55,16.76,21249,0
+FLN.US,D,20221213,000000,16.93,17.065,16.5,16.59,17042,0
+FLN.US,D,20221214,000000,16.28,16.65,16.28,16.57,8566,0
+FLN.US,D,20221215,000000,16.49,16.52,16.3,16.35,86599,0
+FLN.US,D,20221216,000000,16.35,16.37,16.26,16.31,18148,0
+FLN.US,D,20221219,000000,16.375,16.52,16.33,16.4778,4240,0
+FLN.US,D,20221220,000000,16.93,16.93,16.88,16.93,4613,0
+FLN.US,D,20221221,000000,16.89,17.05,16.88,17.0316,24835,0
+FLN.US,D,20221222,000000,17.1,17.1,16.91,17.0489,1141,0
+FLN.US,D,20221223,000000,17,17.15,16.99,17.05,19694,0
+FLN.US,D,20221227,000000,16.65,16.79,16.53,16.58,10734,0
+FLN.US,D,20221228,000000,16.9,16.9,16.75,16.8,7688,0
+FLN.US,D,20221229,000000,17.0344,17.0344,16.77,16.85,10017,0
+FLN.US,D,20221230,000000,16.67,16.77,16.62,16.77,19780,0
+FLN.US,D,20230103,000000,16.41,16.41,15.9238,15.96,10455,0
+FLN.US,D,20230104,000000,15.93,16.19,15.93,16.1385,4757,0
+FLN.US,D,20230105,000000,16.35,16.6,16.35,16.6,10368,0
+FLN.US,D,20230106,000000,16.83,17.1,16.77,17.09,192829,0
+FLN.US,D,20230109,000000,16.99,17.205,16.97,17.15,16098,0
+FLN.US,D,20230110,000000,17.18,17.46,17.11,17.43,36591,0
+FLN.US,D,20230111,000000,17.47,17.82,17.47,17.82,1164,0
+FLN.US,D,20230112,000000,17.8846,18.067,17.755,18.0272,6269,0
+FLN.US,D,20230113,000000,17.92,18.03,17.91,17.9396,17430,0
+FLN.US,D,20230117,000000,17.9,18.06,17.9,17.9947,16622,0
+FLN.US,D,20230118,000000,18.21,18.245,17.88,17.89,12581,0
+FLN.US,D,20230119,000000,17.88,18.02,17.72,17.99,82032,0
+FLN.US,D,20230120,000000,17.95,18.08,17.94,17.96,11815,0
+FLN.US,D,20230123,000000,17.99,18.28,17.99,18.0683,18859,0
+FLN.US,D,20230124,000000,18.16,18.34,18.14,18.325,3814,0
+FLN.US,D,20230125,000000,18.27,18.565,18.22,18.565,32449,0
+FLN.US,D,20230126,000000,18.55,18.655,18.48,18.655,9914,0
+FLN.US,D,20230127,000000,18.52,18.5545,18.32,18.33,48659,0
+FLN.US,D,20230130,000000,18.37,18.4,18.23,18.3,4841,0
+FLN.US,D,20230131,000000,18.42,18.51,18.41,18.5,3725,0
+FLN.US,D,20230201,000000,18.44,18.56,18.22,18.5184,22448,0
+FLN.US,D,20230202,000000,18.73,18.73,18.07,18.46,13146,0
+FLN.US,D,20230203,000000,17.99,18.16,17.8,17.84,24480,0
+FLN.US,D,20230206,000000,17.53,17.78,17.53,17.78,7122,0
+FLN.US,D,20230207,000000,17.53,17.68,17.47,17.56,7874,0
+FLN.US,D,20230208,000000,17.7652,17.82,17.51,17.74,4972,0
+FLN.US,D,20230209,000000,17.55,17.7099,17.4716,17.5269,12682,0
+FLN.US,D,20230210,000000,17.561,17.73,17.561,17.69,86422,0
+FLN.US,D,20230213,000000,17.8497,17.87,17.76,17.81,1521,0
+FLN.US,D,20230214,000000,17.79,17.85,17.64,17.8347,4919,0
+FLN.US,D,20230215,000000,17.69,17.79,17.69,17.79,803,0
+FLN.US,D,20230216,000000,18.0999,18.0999,17.72,17.72,441,0
+FLN.US,D,20230217,000000,17.8528,17.89,17.73,17.8539,8025,0
+FLN.US,D,20230221,000000,17.74,17.81,17.43,17.44,11477,0
+FLN.US,D,20230222,000000,17.56,17.585,17.45,17.585,4796,0
+FLN.US,D,20230223,000000,17.6301,17.65,17.57,17.59,2890,0
+FLN.US,D,20230224,000000,17.44,17.44,17.23,17.3,18039,0
+FLN.US,D,20230227,000000,17.13,17.325,17.13,17.325,2516,0
+FLN.US,D,20230228,000000,17.24,17.25,17.12,17.1855,9732,0
+FLN.US,D,20230301,000000,17.13,17.34,17.12,17.34,8012,0
+FLN.US,D,20230302,000000,17.23,17.3589,17.0801,17.24,2633,0
+FLN.US,D,20230303,000000,17.43,17.59,17.42,17.554,4453,0
+FLN.US,D,20230306,000000,17.55,17.7005,17.55,17.7,6125,0
+FLN.US,D,20230307,000000,17.32,17.37,17.25,17.3,3225,0
+FLN.US,D,20230308,000000,17.47,17.74,17.47,17.63,3020,0
+FLN.US,D,20230309,000000,17.61,17.635,17.3653,17.3653,3088,0
+FLN.US,D,20230310,000000,17.1917,17.235,16.94,17.09,6894,0
+FLN.US,D,20230313,000000,16.79,16.84,16.49,16.49,2189,0
+FLN.US,D,20230314,000000,16.93,16.93,16.79,16.81,1471,0
+FLN.US,D,20230315,000000,16.21,16.3807,16.21,16.35,22482,0
+FLN.US,D,20230316,000000,16.31,16.64,16.31,16.5904,6760,0
+FLN.US,D,20230317,000000,16.27,16.31,16.22,16.29,28082,0
+FLN.US,D,20230320,000000,16.29,16.29,16.25,16.25,182,0
+FLN.US,D,20230321,000000,16.5,16.5,16.28,16.3394,11951,0
+FLN.US,D,20230322,000000,16.3922,16.5,16.38,16.38,507,0
+FLN.US,D,20230323,000000,16.61,16.61,16.0401,16.1477,7495,0
+FLN.US,D,20230324,000000,15.99,16.3203,15.99,16.2333,8558,0
+FLN.US,D,20230327,000000,16.41,16.55,16.41,16.5324,13127,0
+FLN.US,D,20230328,000000,16.84,16.84,16.7701,16.78,716,0
+FLN.US,D,20230329,000000,16.9,17.0303,16.81,17.0303,1567,0
+FLN.US,D,20230330,000000,17.2,17.348,17.16,17.27,4614,0
+FLN.US,D,20230331,000000,17.45,17.5,17.24,17.304,2378,0
+FLN.US,D,20230403,000000,17.23,17.23,16.94,17.1122,16150,0
+FLN.US,D,20230404,000000,17.245,17.245,17.0706,17.0706,1915,0
+FLN.US,D,20230405,000000,16.95,17.06,16.77,17.06,6163,0
+FLN.US,D,20230406,000000,16.99,17.036,16.94,16.94,8045,0
+FLN.US,D,20230410,000000,17.07,17.1988,17.06,17.1204,6112,0
+FLN.US,D,20230411,000000,17.44,17.81,17.44,17.7,4849,0
+FLN.US,D,20230412,000000,18.0577,18.14,17.89,18,5302,0
+FLN.US,D,20230413,000000,18.1925,18.1925,18.12,18.12,1313,0
+FLN.US,D,20230414,000000,18.02,18.1183,17.98,18.1183,694,0
+FLN.US,D,20230417,000000,18.041,18.118,18.041,18.06,4060,0
+FLN.US,D,20230418,000000,18.075,18.075,17.99,18.05,2380,0
+FLN.US,D,20230419,000000,17.95,17.95,17.71,17.79,4248,0
+FLN.US,D,20230420,000000,17.76,17.8414,17.73,17.73,1256,0
+FLN.US,D,20230421,000000,17.7,17.7,17.5,17.624,6684,0
+FLN.US,D,20230424,000000,17.58,17.74,17.58,17.7,4946,0
+FLN.US,D,20230425,000000,17.54,17.56,17.48,17.48,7489,0
+FLN.US,D,20230426,000000,17.64,17.64,17.46,17.46,3021,0
+FLN.US,D,20230427,000000,17.665,17.725,17.665,17.725,441,0
+FLN.US,D,20230428,000000,18.04,18.21,17.84,18.01,20495,0
+FLN.US,D,20230501,000000,18.0799,18.15,17.74,18.15,2497,0
+FLN.US,D,20230502,000000,17.49,17.97,17.49,17.64,1231,0
+FLN.US,D,20230503,000000,17.82,18.03,17.82,18.03,1345,0
+FLN.US,D,20230504,000000,17.7376,18.07,17.7,17.8,11369,0
+FLN.US,D,20230505,000000,18.17,18.39,18.16,18.3791,8924,0
+FLN.US,D,20230508,000000,18.38,18.39,18.1001,18.21,2665,0
+FLN.US,D,20230509,000000,18.24,18.3125,18.24,18.3125,620,0
+FLN.US,D,20230510,000000,18.38,18.46,18.295,18.45,3591,0
+FLN.US,D,20230511,000000,18.315,18.44,18.315,18.44,738,0
+FLN.US,D,20230512,000000,18.46,18.46,18.46,18.46,299,0
+FLN.US,D,20230515,000000,18.51,18.76,18.335,18.57,13058,0
+FLN.US,D,20230516,000000,18.87,18.87,18.4101,18.535,1505,0
+FLN.US,D,20230517,000000,18.18,18.742,18.18,18.32,4564,0
+FLN.US,D,20230518,000000,18.38,18.68,18.36,18.36,731,0
+FLN.US,D,20230519,000000,18.35,18.7131,18.33,18.63,1187,0
+FLN.US,D,20230522,000000,18.26,18.6,18.19,18.255,15247,0
+FLN.US,D,20230523,000000,18.075,18.3899,18.03,18.0812,14538,0
+FLN.US,D,20230524,000000,18.17,18.28,18.02,18.24,6105,0
+FLN.US,D,20230525,000000,18.1053,18.16,17.96,18.11,1952,0
+FLN.US,D,20230526,000000,18.22,18.39,18.17,18.39,2338,0
+FLN.US,D,20230530,000000,18.27,18.35,17.9679,18.35,2877,0
+FLN.US,D,20230531,000000,17.79,17.83,17.79,17.83,535,0
+FLN.US,D,20230601,000000,17.95,18.305,17.86,18.179,9785,0
+FLN.US,D,20230602,000000,18.23,18.505,18.23,18.41,4693,0
+FLN.US,D,20230605,000000,18.48,18.679,18.48,18.64,2785,0
+FLN.US,D,20230606,000000,18.66,19.26,18.63,18.86,3021,0
+FLN.US,D,20230607,000000,19.0525,19.1,18.84,19.07,4264,0
+FLN.US,D,20230608,000000,19.4199,19.4199,19.1302,19.1302,325,0
+FLN.US,D,20230609,000000,19.195,19.5,19.195,19.365,15665,0
+FLN.US,D,20230612,000000,19.48,19.57,19.13,19.21,15192,0
+FLN.US,D,20230613,000000,19.32,19.32,19.15,19.26,974,0
+FLN.US,D,20230614,000000,19.57,19.67,19.5,19.55,2792,0
+FLN.US,D,20230615,000000,19.52,20.06,19.52,19.77,4199,0
+FLN.US,D,20230616,000000,19.4601,19.8612,19.4601,19.855,2891,0
+FLN.US,D,20230620,000000,19.82,19.92,19.47,19.65,15174,0
+FLN.US,D,20230621,000000,19.68,19.99,19.68,19.875,919,0
+FLN.US,D,20230622,000000,19.65,19.65,19.52,19.52,693,0
+FLN.US,D,20230623,000000,19.58,19.58,19.41,19.56,3599,0
+FLN.US,D,20230626,000000,19.31,19.55,19.31,19.55,447,0
+FLN.US,D,20230627,000000,18.98,19.1,18.8901,18.9,15748,0
+FLN.US,D,20230628,000000,18.6901,19.0066,18.6901,18.8145,22319,0
+FLN.US,D,20230629,000000,19.62,19.62,18.61,18.94,5552,0
+FLN.US,D,20230630,000000,18.92,19.1443,18.92,19.005,19477,0
+FLN.US,D,20230703,000000,19.01,19.2847,18.48,19.17,2056,0
+FLN.US,D,20230705,000000,19.16,19.18,19.16,19.1704,595,0
+FLN.US,D,20230706,000000,19.01,19.01,18.605,18.655,10508,0
+FLN.US,D,20230707,000000,18.91,19.12,18.91,19.075,4675,0
+FLN.US,D,20230710,000000,19.09,19.09,18.83,18.935,5075,0
+FLN.US,D,20230711,000000,18.94,19.03,18.71,18.87,5509,0
+FLN.US,D,20230712,000000,19.3573,19.38,19.1801,19.27,22783,0
+FLN.US,D,20230713,000000,19.32,19.619,19.32,19.48,3136,0
+FLN.US,D,20230714,000000,19.5599,19.5599,19.43,19.51,11258,0
+FLN.US,D,20230717,000000,19.6,19.6,19.221,19.4,7952,0
+FLN.US,D,20230718,000000,19.5,19.65,19.46,19.65,7725,0
+FLN.US,D,20230719,000000,19.7,19.72,19.425,19.56,6439,0
+FLN.US,D,20230720,000000,19.65,19.73,19.2879,19.4,6266,0
+FLN.US,D,20230721,000000,19.69,19.69,19.42,19.57,3902,0
+FLN.US,D,20230724,000000,19.55,19.74,19.28,19.74,19227,0
+FLN.US,D,20230725,000000,19.74,19.88,19.64,19.68,2681,0
+FLN.US,D,20230726,000000,19.665,19.91,19.665,19.8338,3723,0
+FLN.US,D,20230727,000000,19.966,20,19.69,19.75,7834,0
+FLN.US,D,20230728,000000,20.04,20.07,19.905,20.01,6909,0
+FLN.US,D,20230731,000000,20.07,20.14,20.055,20.055,50792,0
+FLN.US,D,20230801,000000,20.06,20.06,19.83,19.87,13579,0
+FLN.US,D,20230802,000000,19.6317,19.6317,19.52,19.52,3635,0
+FLN.US,D,20230803,000000,19.5,19.5,19.03,19.27,5563,0
+FLN.US,D,20230804,000000,19.47,19.5958,19.29,19.29,122318,0
+FLN.US,D,20230807,000000,19.25,19.36,19.25,19.34,7897,0
+FLN.US,D,20230808,000000,19.18,19.24,19.0201,19.19,8179,0
+FLN.US,D,20230809,000000,19.125,19.215,19.0001,19.215,3369,0
+FLN.US,D,20230810,000000,19.28,19.3674,19.2,19.2,7117,0
+FLN.US,D,20230811,000000,19.28,19.29,19.08,19.13,1083296,0
+FLN.US,D,20230814,000000,18.96,19.135,18.73,19.03,13543,0
+FLN.US,D,20230815,000000,18.98,19.503,18.9605,19,8449,0
+FLN.US,D,20230816,000000,19.1751,19.19,18.94,19.11,908,0
+FLN.US,D,20230817,000000,19.07,19.07,18.76,18.87,1987,0
+FLN.US,D,20230818,000000,18.89,19.02,18.6926,18.95,7344,0
+FLN.US,D,20230821,000000,18.85,18.97,18.72,18.8,3771,0
+FLN.US,D,20230822,000000,18.869,19.249,18.869,19.05,3429,0
+FLN.US,D,20230823,000000,19.07,19.57,19.07,19.54,4738,0
+FLN.US,D,20230824,000000,19.2901,19.9499,19.165,19.2,24097,0
+FLN.US,D,20230825,000000,19.54,19.61,19.375,19.375,1065,0
+FLN.US,D,20230828,000000,19.45,19.6594,19.31,19.355,10137,0
+FLN.US,D,20230829,000000,19.8801,19.9528,19.28,19.66,3454,0
+FLN.US,D,20230830,000000,19.5201,19.68,19.51,19.68,1244,0
+FLN.US,D,20230831,000000,19.3853,19.3853,19.14,19.3203,3103,0
+FLN.US,D,20230901,000000,19.37,19.37,19.01,19.08,19775,0
+FLN.US,D,20230905,000000,19.08,19.08,18.74,18.83,20988,0
+FLN.US,D,20230906,000000,18.62,18.93,18.6,18.6,2618,0
+FLN.US,D,20230907,000000,18.61,18.61,18.37,18.43,3736,0
+FLN.US,D,20230908,000000,18.44,18.7293,18.43,18.43,2709,0
+FLN.US,D,20230911,000000,18.6,18.88,18.6,18.78,1240,0
+FLN.US,D,20230912,000000,18.6,19.125,18.6,18.76,2682,0
+FLN.US,D,20230913,000000,19.1775,19.3104,18.9,18.9164,5238,0
+FLN.US,D,20230914,000000,19.1,19.21,19.09,19.11,2545,0
+FLN.US,D,20230915,000000,19.1201,19.22,19.01,19.1,22506,0
+FLN.US,D,20230918,000000,19.09,19.335,18.68,19.04,8566,0
+FLN.US,D,20230919,000000,19.04,19.53,18.47,19.37,189978,0
+FLN.US,D,20230920,000000,19.41,19.49,19.3,19.3,1798,0
+FLN.US,D,20230921,000000,19.22,19.22,18.99,18.99,2092,0
+FLN.US,D,20230922,000000,18.99,19.23,18.63,18.63,1640,0
+FLN.US,D,20230925,000000,18.64,18.66,18.4,18.4,956,0
+FLN.US,D,20230926,000000,18.3,18.3643,18.095,18.355,3335,0
+FLN.US,D,20230927,000000,18.37,18.37,17.85,18.16,5679,0
+FLN.US,D,20230928,000000,18.1,18.3,18.06,18.3,1615,0
+FLN.US,D,20230929,000000,18.58,18.58,18.2,18.31,1765,0
+FLN.US,D,20231002,000000,18.43,18.43,17.95,18.01,1053,0
+FLN.US,D,20231003,000000,17.84,17.87,17.58,17.58,7674,0
+FLN.US,D,20231004,000000,17.67,17.7,17.44,17.518,7309,0
+FLN.US,D,20231005,000000,17.21,17.21,16.91,17.065,6075,0
+FLN.US,D,20231006,000000,16.89,17.35,16.89,17.22,11341,0
+FLN.US,D,20231009,000000,16.9401,17.34,16.9401,17.26,24103,0
+FLN.US,D,20231010,000000,17.53,17.7646,17.53,17.7,5100,0
+FLN.US,D,20231011,000000,17.8751,17.885,17.74,17.86,8346,0
+FLN.US,D,20231012,000000,17.7,18,17.42,17.5,3931,0
+FLN.US,D,20231013,000000,17.73,17.73,17.36,17.55,3083,0
+FLN.US,D,20231016,000000,17.59,17.74,17.17,17.52,3520,0
+FLN.US,D,20231017,000000,17.74,17.84,17.6,17.84,5510,0
+FLN.US,D,20231018,000000,17.97,17.97,17.48,17.5,17241,0
+FLN.US,D,20231019,000000,17.38,17.59,17.37,17.445,2720,0
+FLN.US,D,20231020,000000,17.46,17.46,17.27,17.36,7149,0
+FLN.US,D,20231023,000000,17.23,17.4,17.23,17.28,8981,0
+FLN.US,D,20231024,000000,17.41,17.4799,17.32,17.4447,15825,0
+FLN.US,D,20231025,000000,17.38,17.5399,17.36,17.36,9911,0
+FLN.US,D,20231026,000000,17.52,17.76,17.52,17.76,3356,0
+FLN.US,D,20231027,000000,17.9,18,17.53,17.53,10094,0
+FLN.US,D,20231030,000000,17.828,17.85,17.37,17.42,20858,0
+FLN.US,D,20231031,000000,17.48,17.535,17.38,17.38,2627,0
+FLN.US,D,20231101,000000,17.6401,17.935,17.64,17.935,89798,0
+FLN.US,D,20231102,000000,18.11,18.3499,18.09,18.3,4018,0
+FLN.US,D,20231103,000000,18.6,18.91,18.6,18.79,66026,0
+FLN.US,D,20231106,000000,18.83,18.83,18.695,18.7289,18066,0
+FLN.US,D,20231107,000000,18.88,19.1161,18.84,18.98,15964,0
+FLN.US,D,20231108,000000,18.79,18.8368,18.74,18.755,9314,0
+FLN.US,D,20231109,000000,18.8148,18.99,18.49,18.49,13383,0
+FLN.US,D,20231110,000000,18.58,18.92,18.5701,18.92,105694,0
+FLN.US,D,20231113,000000,18.825,18.93,18.77,18.81,17876,0
+FLN.US,D,20231114,000000,19.29,19.47,19,19.45,2564,0
+FLN.US,D,20231115,000000,19.6,19.6,19.3901,19.55,4927,0
+FLN.US,D,20231116,000000,19.4,19.6,19.38,19.39,14185,0
+FLN.US,D,20231117,000000,19.5,19.51,19.42,19.42,6058,0
+FLN.US,D,20231120,000000,19.59,19.74,19.59,19.61,2810,0
+FLN.US,D,20231121,000000,19.49,19.58,19.445,19.56,2850,0
+FLN.US,D,20231122,000000,19.51,19.51,19.38,19.38,909,0
+FLN.US,D,20231124,000000,19.59,19.59,19.38,19.4,4112,0
+FLN.US,D,20231127,000000,19.425,19.4799,19.42,19.42,1378,0
+FLN.US,D,20231128,000000,19.59,19.605,19.52,19.585,1459,0
+FLN.US,D,20231129,000000,19.7245,19.7245,19.41,19.41,1320,0
+FLN.US,D,20231130,000000,19.3,19.73,19.3,19.6,3491,0
+FLN.US,D,20231201,000000,19.625,19.92,19.625,19.76,4372,0
+FLN.US,D,20231204,000000,19.62,19.63,19.44,19.465,54186,0
+FLN.US,D,20231205,000000,19.55,19.69,19.44,19.47,12605,0
+FLN.US,D,20231206,000000,19.69,19.81,19.655,19.69,90066,0
+FLN.US,D,20231207,000000,19.6733,19.6775,19.55,19.57,11961,0
+FLN.US,D,20231208,000000,19.69,19.7832,19.6687,19.75,3185,0
+FLN.US,D,20231211,000000,19.5786,19.625,19.56,19.56,929,0
+FLN.US,D,20231212,000000,19.56,19.6,19.56,19.6,437,0
+FLN.US,D,20231213,000000,19.63,20.12,19.6166,20.085,7763,0
+FLN.US,D,20231214,000000,20.4436,20.4999,20.29,20.41,4275,0
+FLN.US,D,20231215,000000,20.45,20.45,20.33,20.3576,1989,0
+FLN.US,D,20231218,000000,20.35,20.4845,20.25,20.39,3243,0
+FLN.US,D,20231219,000000,20.53,20.73,20.5,20.6,9758,0
+FLN.US,D,20231220,000000,20.61,20.7599,20.34,20.41,9452,0
+FLN.US,D,20231221,000000,20.64,20.69,20.5687,20.6,2678,0
+FLN.US,D,20231222,000000,20.7099,20.7099,20.46,20.5,2185,0
+FLN.US,D,20231226,000000,20.76,20.871,20.435,20.7099,2031,0
+FLN.US,D,20231227,000000,20.92,20.92,20.451,20.6748,11934,0
+FLN.US,D,20231228,000000,20.64,20.9114,20.64,20.7,21844,0
+FLN.US,D,20231229,000000,20.93,20.93,20.66,20.79,3378,0
+FLN.US,D,20240102,000000,20.57,20.755,20.35,20.49,13565,0
+FLN.US,D,20240103,000000,20.5,20.5,20.38,20.41,2184,0
+FLN.US,D,20240104,000000,20.2899,20.2899,20.071,20.22,3008,0
+FLN.US,D,20240105,000000,20.3,20.5,20.22,20.31,186995,0
+FLN.US,D,20240108,000000,20.4407,20.4407,20.2901,20.44,2111,0
+FLN.US,D,20240109,000000,20.24,20.24,20.19,20.19,1447,0
+FLN.US,D,20240110,000000,20.21,20.21,20.02,20.12,18586,0
+FLN.US,D,20240111,000000,20.175,20.184,20,20.17,4053,0
+FLN.US,D,20240112,000000,20.39,20.7246,20.2501,20.315,9576,0
+FLN.US,D,20240116,000000,19.98,19.98,19.77,19.77,12995,0
+FLN.US,D,20240117,000000,19.55,19.885,19.55,19.59,87649,0
+FLN.US,D,20240118,000000,19.63,19.63,19.42,19.5,5611,0
+FLN.US,D,20240119,000000,19.54,19.66,19.54,19.62,128503,0
+FLN.US,D,20240122,000000,19.33,19.38,19.33,19.38,747,0
+FLN.US,D,20240123,000000,19.575,19.66,19.5,19.66,2310,0
+FLN.US,D,20240124,000000,20.06,20.06,19.8,19.8,8312,0
+FLN.US,D,20240125,000000,20.06,20.06,19.89,19.97,4357,0
+FLN.US,D,20240126,000000,20,20.1107,19.98,20.04,2909,0
+FLN.US,D,20240129,000000,20.09,20.09,19.87,19.9596,4563,0
+FLN.US,D,20240130,000000,19.95,19.95,19.711,19.79,3843,0
+FLN.US,D,20240131,000000,19.9382,19.9906,19.81,19.81,6989,0
+FLN.US,D,20240201,000000,20.09,20.2399,19.94,20.17,12391,0
+FLN.US,D,20240202,000000,19.96,20.03,19.8,20.03,140082,0
+FLN.US,D,20240205,000000,19.895,20.01,19.7469,19.98,3426,0
+FLN.US,D,20240206,000000,20.2676,20.29,20.12,20.12,1886,0
+FLN.US,D,20240207,000000,20.25,20.4027,20.12,20.175,30978,0
+FLN.US,D,20240208,000000,20.21,20.21,19.75,19.75,5719,0
+FLN.US,D,20240209,000000,20.2391,20.2391,19.84,19.88,1176,0
+FLN.US,D,20240212,000000,20.015,20.3095,19.98,19.98,5529,0
+FLN.US,D,20240213,000000,19.8633,19.8633,19.5401,19.63,1532,0
+FLN.US,D,20240214,000000,19.95,20.2117,19.85,19.9,12363,0
+FLN.US,D,20240215,000000,20.14,20.478,19.99,20.02,1892,0
+FLN.US,D,20240216,000000,20.26,20.36,20.13,20.36,1684,0
+FLN.US,D,20240220,000000,20.7,20.7,20.36,20.7,2899,0
+FLN.US,D,20240221,000000,20.63,20.63,20.285,20.42,4712,0
+FLN.US,D,20240222,000000,20.445,20.6584,20.32,20.51,5232,0
+FLN.US,D,20240223,000000,20.38,20.38,20.005,20.06,7417,0
+FLN.US,D,20240226,000000,20.21,20.27,20.07,20.27,2270,0
+FLN.US,D,20240227,000000,20.48,20.61,20.345,20.43,1753,0
+FLN.US,D,20240228,000000,20.3816,20.3816,20.12,20.35,1431,0
+FLN.US,D,20240229,000000,20.3399,20.41,20.26,20.33,1062,0
+FLN.US,D,20240301,000000,20.35,20.45,20.35,20.35,879,0
+FLN.US,D,20240304,000000,20.35,20.35,20.33,20.33,1525,0
+FLN.US,D,20240305,000000,20.22,20.22,20.11,20.11,969,0
+FLN.US,D,20240306,000000,20.37,20.37,20.1729,20.31,3486,0
+FLN.US,D,20240307,000000,20.205,20.205,20.2,20.205,613,0
+FLN.US,D,20240308,000000,20.1,20.2557,20.1,20.2,4960,0
+FLN.US,D,20240311,000000,20.15,20.3,20.15,20.27,1425,0
+FLN.US,D,20240312,000000,20.24,20.43,20.24,20.43,1272,0
+FLN.US,D,20240313,000000,20.525,20.65,20.51,20.65,1276,0
+FLN.US,D,20240314,000000,20.52,20.7399,20.52,20.52,1820,0
+FLN.US,D,20240315,000000,20.5,20.57,20.5,20.57,574,0
+FLN.US,D,20240318,000000,20.325,20.4499,20.325,20.43,1072,0
+FLN.US,D,20240319,000000,20.32,20.42,20.32,20.32,2830,0
+FLN.US,D,20240320,000000,20.22,20.8029,20.22,20.72,7199,0
+FLN.US,D,20240321,000000,20.55,20.55,20.445,20.445,676,0
+FLN.US,D,20240322,000000,20.45,20.4547,20.25,20.37,3031,0
+FLN.US,D,20240325,000000,20.4186,20.4186,20.32,20.32,746,0
+FLN.US,D,20240326,000000,20.53,20.53,20.445,20.47,16165,0
+FLN.US,D,20240327,000000,20.58,20.7,20.5,20.7,3546,0
+FLN.US,D,20240328,000000,20.72,20.72,20.62,20.7,1966,0
+FLN.US,D,20240401,000000,20.4352,20.4352,20.3899,20.43,2869,0
+FLN.US,D,20240402,000000,20.395,20.495,20.35,20.495,5812,0
+FLN.US,D,20240403,000000,20.47,20.6636,20.43,20.57,4494,0
+FLN.US,D,20240404,000000,20.9,21,20.56,20.56,56059,0
+FLN.US,D,20240405,000000,20.6605,20.6786,20.51,20.63,6745,0
+FLN.US,D,20240408,000000,20.7682,20.85,20.72,20.8,6591,0
+FLN.US,D,20240409,000000,21.0695,21.07,20.915,20.965,2441,0
+FLN.US,D,20240410,000000,20.6534,20.6534,20.3801,20.4,12510,0
+FLN.US,D,20240411,000000,20.31,20.4,20.3,20.4,3740,0
+FLN.US,D,20240412,000000,20,20,19.8681,19.92,4699,0
+FLN.US,D,20240415,000000,19.82,19.82,19.57,19.57,959,0
+FLN.US,D,20240416,000000,19.19,19.19,19.1,19.1,1305,0
+FLN.US,D,20240417,000000,19.32,19.32,19.09,19.24,8117,0
+FLN.US,D,20240418,000000,19.23,19.23,19.065,19.17,891,0
+FLN.US,D,20240419,000000,19.22,19.22,19.22,19.22,399,0
+FLN.US,D,20240422,000000,19.3,19.49,19.21,19.49,14569,0
+FLN.US,D,20240423,000000,19.4913,19.71,19.4913,19.635,2939,0
+FLN.US,D,20240424,000000,19.49,19.49,19.3901,19.47,2362,0
+FLN.US,D,20240425,000000,19.31,19.38,19.19,19.38,7831,0
+FLN.US,D,20240426,000000,19.57,19.75,19.57,19.75,4940,0
+FLN.US,D,20240429,000000,19.9,19.93,19.84,19.93,3360,0
+FLN.US,D,20240430,000000,19.71,19.71,19.43,19.475,3971,0
+FLN.US,D,20240501,000000,19.4763,19.59,19.3701,19.45,2762,0
+FLN.US,D,20240502,000000,19.78,19.8405,19.72,19.795,8255,0
+FLN.US,D,20240503,000000,20.09,20.17,19.9801,20.13,5574,0
+FLN.US,D,20240506,000000,20.18,20.215,20.13,20.18,2563,0
+FLN.US,D,20240507,000000,20.13,20.13,20.07,20.08,3603,0
+FLN.US,D,20240508,000000,20.0216,20.14,20,20.14,3588,0
+FLN.US,D,20240509,000000,19.82,20.03,19.82,20.03,2827,0
+FLN.US,D,20240510,000000,20.04,20.04,19.89,19.89,1209,0
+FLN.US,D,20240513,000000,19.92,19.935,19.92,19.935,884,0
+FLN.US,D,20240514,000000,20.0262,20.07,20.01,20.07,2045,0
+FLN.US,D,20240515,000000,20.22,20.27,20.22,20.26,2036,0
+FLN.US,D,20240516,000000,20.24,20.3,20.24,20.3,4342,0
+FLN.US,D,20240517,000000,20.28,20.365,20.28,20.365,656,0
+FLN.US,D,20240520,000000,20.3,20.43,20.29,20.3586,3142,0
+FLN.US,D,20240521,000000,20.34,20.34,20.2,20.2,3139,0
+FLN.US,D,20240522,000000,20.02,20.07,19.88,19.95,10186,0
+FLN.US,D,20240523,000000,19.9544,19.9544,19.704,19.79,3409,0
+FLN.US,D,20240524,000000,19.86,19.87,19.705,19.705,5841,0
+FLN.US,D,20240528,000000,19.95,19.95,19.68,19.73,5427,0
+FLN.US,D,20240529,000000,19.3501,19.44,19.34,19.44,1562,0
+FLN.US,D,20240530,000000,19.3887,19.52,19.38,19.505,7728,0
+FLN.US,D,20240531,000000,19.38,19.38,19.24,19.31,19653,0
+FLN.US,D,20240603,000000,18.9,18.9991,18.73,18.73,5174,0
+FLN.US,D,20240604,000000,18.6,18.7,18.58,18.7,6119,0
+FLN.US,D,20240605,000000,18.761,18.915,18.7601,18.915,7012,0
+FLN.US,D,20240606,000000,19.04,19.18,18.99,19.08,9634,0
+FLN.US,D,20240607,000000,18.82,18.82,18.36,18.43,628,0
+FLN.US,D,20240610,000000,18.311,18.42,18.29,18.42,5306,0
+FLN.US,D,20240611,000000,18.35,18.37,18.28,18.305,27548,0
+FLN.US,D,20240612,000000,18.21,18.22,17.991,18.04,10878,0
+FLN.US,D,20240613,000000,17.99,18.09,17.99,18.05,4033,0
+FLN.US,D,20240614,000000,18.05,18.07,17.86,17.97,30644,0
+FLN.US,D,20240617,000000,17.7693,17.83,17.74,17.82,2136,0
+FLN.US,D,20240618,000000,17.82,18.05,17.8,17.92,2986,0
+FLN.US,D,20240620,000000,18.02,18.1468,17.86,17.945,117877,0
+FLN.US,D,20240621,000000,17.98,18.11,17.94,18.11,43059,0
+FLN.US,D,20240624,000000,18.3193,18.36,18.17,18.2,1910223,0
+FLN.US,D,20240625,000000,18.13,18.13,18.02,18.13,8392,0
+FLN.US,D,20240626,000000,18.06,18.07,17.925,18.07,20892,0
+FLN.US,D,20240627,000000,17.71,17.79,17.5989,17.73,12478,0
+FLN.US,D,20240628,000000,17.8,17.8,17.55,17.64,8689,0
+FLN.US,D,20240701,000000,17.73,17.73,17.4801,17.52,24955,0
+FLN.US,D,20240702,000000,17.41,17.545,17.41,17.49,5241,0
+FLN.US,D,20240703,000000,17.93,18.01,17.93,18.01,23235,0
+FLN.US,D,20240705,000000,18.11,18.11,17.97,18.07,4425,0
+FLN.US,D,20240708,000000,18.05,18.18,18.05,18.18,5972,0
+FLN.US,D,20240709,000000,18.1925,18.426,18.1925,18.41,6810,0
+FLN.US,D,20240710,000000,18.59,18.6595,18.49,18.63,4366,0
+FLN.US,D,20240711,000000,18.74,18.76,18.6322,18.6928,29997,0
+FLN.US,D,20240712,000000,18.75,18.94,18.7499,18.85,19992,0
+FLN.US,D,20240715,000000,18.65,18.84,18.65,18.74,3075,0
+FLN.US,D,20240716,000000,18.89,18.92,18.86,18.86,2223,0
+FLN.US,D,20240717,000000,18.78,18.78,18.6925,18.75,1294,0
+FLN.US,D,20240718,000000,18.59,18.59,18.18,18.18,17778,0
+FLN.US,D,20240719,000000,18.26,18.42,18.151,18.18,2424,0
+FLN.US,D,20240722,000000,18.3,18.44,18.29,18.38,13698,0
+FLN.US,D,20240723,000000,18.2291,18.2291,18.187,18.2,1005,0
+FLN.US,D,20240724,000000,18.08,18.1,17.89,17.89,6838,0
+FLN.US,D,20240725,000000,17.88,17.88,17.75,17.78,6665,0
+FLN.US,D,20240726,000000,17.85,17.9,17.805,17.9,3490,0
+FLN.US,D,20240729,000000,17.84,17.84,17.66,17.76,2786,0
+FLN.US,D,20240730,000000,17.75,17.8,17.75,17.8,921,0
+FLN.US,D,20240731,000000,17.85,18.0799,17.85,17.93,48346,0
+FLN.US,D,20240801,000000,18.04,18.11,17.5401,17.5704,28894,0
+FLN.US,D,20240802,000000,17.5,17.53,17.19,17.2,11667,0
+FLN.US,D,20240805,000000,16.5,17.13,16.409,16.89,17384,0
+FLN.US,D,20240806,000000,17.09,17.2,17.07,17.07,52430,0
+FLN.US,D,20240807,000000,17.34,17.44,17.34,17.38,42815,0
+FLN.US,D,20240808,000000,17.705,17.81,17.705,17.81,746,0
+FLN.US,D,20240809,000000,18.05,18.2,18.02,18.2,6306,0
+FLN.US,D,20240812,000000,18.4,18.4,18.12,18.22,8538,0
+FLN.US,D,20240813,000000,18.36,18.46,18.36,18.46,1737,0
+FLN.US,D,20240814,000000,18.56,18.89,18.56,18.89,3896,0
+FLN.US,D,20240815,000000,18.95,19.01,18.87,18.98,10337,0
+FLN.US,D,20240816,000000,19,19.0134,18.901,18.91,4349,0
+FLN.US,D,20240819,000000,19,19.26,19,19.21,4327,0
+FLN.US,D,20240820,000000,19.06,19.1,19.03,19.1,5982,0
+FLN.US,D,20240821,000000,18.9301,18.97,18.9,18.9,8730,0
+FLN.US,D,20240822,000000,18.72,18.81,18.49,18.5,5395,0
+FLN.US,D,20240823,000000,18.6203,18.855,18.6203,18.85,1338,0
+FLN.US,D,20240826,000000,18.73,18.85,18.69,18.69,1970,0
+FLN.US,D,20240827,000000,18.58,18.6,18.42,18.42,4153,0
+FLN.US,D,20240828,000000,18.4213,18.435,18.3401,18.43,1323,0
+FLN.US,D,20240829,000000,18.2,18.25,16.96,18.19,3674,0
+FLN.US,D,20240830,000000,18.305,18.37,18.19,18.37,1673,0
+FLN.US,D,20240903,000000,18.2,18.2,17.83,17.83,2313,0
+FLN.US,D,20240904,000000,18.09,18.24,18.09,18.19,7969,0
+FLN.US,D,20240905,000000,18.26,18.3,18.165,18.165,4064,0
+FLN.US,D,20240906,000000,18.39,18.39,17.9,18.03,4977,0
+FLN.US,D,20240909,000000,17.9,17.9,17.9,17.9,316,0
+FLN.US,D,20240910,000000,17.79,17.8,17.615,17.62,7738,0
+FLN.US,D,20240911,000000,17.87,17.99,17.79,17.99,5897,0
+FLN.US,D,20240912,000000,17.9462,18.2,17.9462,18.05,1900,0
+FLN.US,D,20240913,000000,18.47,18.5,18.3201,18.5,2949,0
+FLN.US,D,20240916,000000,18.82,18.82,18.5042,18.5042,732,0
+FLN.US,D,20240917,000000,18.49,18.49,18.49,18.49,361,0
+FLN.US,D,20240918,000000,18.455,18.5599,18.455,18.54,1457,0
+FLN.US,D,20240919,000000,18.64,18.7,18.55,18.55,787,0
+FLN.US,D,20240920,000000,18.47,18.47,18.16,18.33,2892,0
+FLN.US,D,20240923,000000,18.25,18.29,18.2,18.2,1503,0
+FLN.US,D,20240924,000000,18.551,18.7422,18.551,18.695,2319,0
+FLN.US,D,20240925,000000,18.555,18.555,18.555,18.555,85,0
+FLN.US,D,20240926,000000,18.2606,18.39,18.2606,18.28,2297,0
+FLN.US,D,20240927,000000,18.44,18.44,18.2225,18.34,1166,0
+FLN.US,D,20240930,000000,18.23,18.33,18.04,18.04,3275,0
+FLN.US,D,20241001,000000,17.985,18.0492,17.97,17.98,2148,0
+FLN.US,D,20241002,000000,18.18,18.24,17.94,17.94,1992,0
+FLN.US,D,20241003,000000,17.628,17.9,17.628,17.9,2416,0
+FLN.US,D,20241004,000000,17.82,17.9,17.82,17.9,1964,0
+FLN.US,D,20241007,000000,17.95,17.95,17.73,17.817,7134,0
+FLN.US,D,20241008,000000,19.21,19.21,17.62,17.62,2636,0
+FLN.US,D,20241009,000000,17.59,17.62,17.4887,17.62,664,0
+FLN.US,D,20241010,000000,17.43,17.75,17.43,17.55,3800,0
+FLN.US,D,20241011,000000,17.52,17.5201,17.52,17.5201,710,0
+FLN.US,D,20241014,000000,17.41,17.66,17.41,17.66,1651,0
+FLN.US,D,20241015,000000,17.5799,17.5799,17.34,17.34,2111,0
+FLN.US,D,20241016,000000,17.3704,17.42,17.33,17.3731,13369,0
+FLN.US,D,20241017,000000,17.31,17.41,17.31,17.41,331,0
+FLN.US,D,20241018,000000,17.52,17.54,17.29,17.46,8040,0
+FLN.US,D,20241021,000000,17.45,17.47,17.33,17.33,1164,0
+FLN.US,D,20241022,000000,17.2185,17.41,17.18,17.41,9505,0
+FLN.US,D,20241023,000000,17.17,17.25,17.0901,17.2,10463,0
+FLN.US,D,20241024,000000,17.24,17.435,17.19,17.435,2239,0
+FLN.US,D,20241025,000000,17.19,17.51,17.12,17.12,14438,0
+FLN.US,D,20241028,000000,17.24,17.47,17.17,17.2958,13624,0
+FLN.US,D,20241029,000000,17.28,17.3013,17.08,17.08,10113,0
+FLN.US,D,20241030,000000,17.02,17.05,16.56,17.0494,18446,0
+FLN.US,D,20241031,000000,17.04,17.04,16.9301,16.99,6068,0
+FLN.US,D,20241101,000000,16.99,16.99,16.521,16.521,9809,0
+FLN.US,D,20241104,000000,16.59,16.96,16.51,16.92,2152,0
+FLN.US,D,20241105,000000,16.81,17.0231,16.78,17.0231,3240,0
+FLN.US,D,20241106,000000,16.58,17.29,16.58,17.19,21434,0
+FLN.US,D,20241107,000000,17.43,17.43,17.24,17.4,5891,0
+FLN.US,D,20241108,000000,16.91,17.03,16.8812,17.02,32725,0
+FLN.US,D,20241111,000000,16.78,16.945,16.7503,16.91,8794,0
+FLN.US,D,20241112,000000,16.77,16.85,16.64,16.73,6730,0
+FLN.US,D,20241113,000000,16.74,16.79,16.61,16.79,2654,0
+FLN.US,D,20241114,000000,16.76,16.84,16.728,16.77,6283,0
+FLN.US,D,20241115,000000,16.796,16.8584,16.73,16.7481,3644,0
+FLN.US,D,20241118,000000,16.71,16.81,16.66,16.76,23326,0
+FLN.US,D,20241119,000000,16.71,17.159,16.6,16.865,18182,0
+FLN.US,D,20241120,000000,16.6706,16.77,16.6504,16.75,1566,0
+FLN.US,D,20241121,000000,16.58,16.6665,16.57,16.57,2322,0
+FLN.US,D,20241122,000000,16.6,16.77,16.6,16.69,3138,0
+FLN.US,D,20241125,000000,16.885,16.885,16.74,16.88,11282,0
+FLN.US,D,20241126,000000,16.74,16.8926,16.6701,16.7,4258,0
+FLN.US,D,20241127,000000,16.68,16.68,16.32,16.3655,9334,0
+FLN.US,D,20241129,000000,15.98,16.26,15.98,16.26,1509,0
+FLN.US,D,20241202,000000,16.12,16.4099,16.07,16.13,22988,0
+FLN.US,D,20241203,000000,16.21,16.33,16.1901,16.33,3255,0
+FLN.US,D,20241204,000000,16.25,16.43,16.22,16.24,5847,0
+FLN.US,D,20241205,000000,16.58,16.65,16.5,16.5931,2431,0
+FLN.US,D,20241206,000000,16.5,16.5,16.22,16.29,1964,0
+FLN.US,D,20241209,000000,16.45,16.61,16.26,16.36,10126,0
+FLN.US,D,20241210,000000,16.64,16.64,16.54,16.58,2105,0
+FLN.US,D,20241211,000000,16.49,16.7494,16.49,16.69,2525,0
+FLN.US,D,20241212,000000,16.455,16.47,16.3709,16.425,3167,0
+FLN.US,D,20241213,000000,16.39,16.4,16.28,16.33,3799,0
+FLN.US,D,20241216,000000,16.22,16.265,16.0202,16.0202,6303,0
+FLN.US,D,20241217,000000,15.95,16.14,15.95,16.05,2609,0
+FLN.US,D,20241218,000000,15.91,15.91,15.285,15.39,2452,0
+FLN.US,D,20241219,000000,15.5,15.57,15.47,15.55,4567,0
+FLN.US,D,20241220,000000,15.6,15.809,15.6,15.65,22310,0
+FLN.US,D,20241223,000000,15.58,15.58,15.37,15.44,16550,0
+FLN.US,D,20241224,000000,15.495,15.6,15.49,15.51,7505,0
+FLN.US,D,20241226,000000,15.495,15.54,15.38,15.43,29951,0
+FLN.US,D,20241227,000000,15.31,15.4291,15.26,15.37,10579,0
+FLN.US,D,20241230,000000,15.31,15.31,15.15,15.15,8265,0
+FLN.US,D,20241231,000000,15.19,15.216,15.17,15.19,8456,0
+FLN.US,D,20250102,000000,15.12,15.35,15.12,15.34,3318,0
+FLN.US,D,20250103,000000,15.16,15.1791,15.03,15.03,3742,0
+FLN.US,D,20250106,000000,15.36,15.38,15.31,15.38,7125,0
+FLN.US,D,20250107,000000,15.57,15.57,15.55,15.55,1085,0
+FLN.US,D,20250108,000000,15.402,15.4299,15.3373,15.34,4231,0
+FLN.US,D,20250110,000000,15.18,15.33,15.13,15.16,12622,0
+FLN.US,D,20250113,000000,15.12,15.24,15.12,15.23,4691,0
+FLN.US,D,20250114,000000,15.27,15.46,15.27,15.39,7130,0
+FLN.US,D,20250115,000000,15.55,15.8,15.53,15.8,2153,0
+FLN.US,D,20250116,000000,15.63,15.64,15.43,15.46,51206,0
+FLN.US,D,20250117,000000,15.59,15.635,15.57,15.57,2581,0
+FLN.US,D,20250121,000000,15.66,15.82,15.66,15.7641,16435,0
+FLN.US,D,20250122,000000,16.02,16.07,15.99,16.05,8286,0
+FLN.US,D,20250123,000000,16.02,16.11,15.9287,16.06,10151,0
+FLN.US,D,20250124,000000,16.23,16.23,16.09,16.22,23564,0
+FLN.US,D,20250127,000000,16.08,16.3,16.08,16.2,4985,0
+FLN.US,D,20250128,000000,16.23,16.35,16.23,16.35,1049,0
+FLN.US,D,20250129,000000,16.26,16.385,16.26,16.37,209200,0
+FLN.US,D,20250130,000000,16.64,16.64,16.44,16.57,7544,0
+FLN.US,D,20250131,000000,16.5812,16.6954,16.48,16.5,2087,0
+FLN.US,D,20250203,000000,16.54,17.065,16.02,16.56,4146,0
+FLN.US,D,20250204,000000,16.48,16.7485,16.48,16.63,2246,0
+FLN.US,D,20250205,000000,16.7,16.76,16.7,16.7181,3899,0
+FLN.US,D,20250206,000000,16.79,16.9,16.79,16.87,2230,0
+FLN.US,D,20250207,000000,16.9,16.9,16.64,16.69,6820,0
+FLN.US,D,20250210,000000,16.79,16.91,16.79,16.8,18681,0
+FLN.US,D,20250211,000000,16.905,16.95,16.905,16.9453,3927,0
+FLN.US,D,20250212,000000,16.82,16.905,16.78,16.905,739,0
+FLN.US,D,20250213,000000,16.86,16.9672,16.86,16.9672,4827,0
+FLN.US,D,20250214,000000,17.2454,17.3672,17.2454,17.35,1660,0
+FLN.US,D,20250218,000000,17.35,17.35,17.2801,17.33,1649,0
+FLN.US,D,20250219,000000,17.2185,17.2185,17.08,17.13,2882,0
+FLN.US,D,20250220,000000,17.255,17.29,17.12,17.18,4452,0
+FLN.US,D,20250221,000000,16.995,17.02,16.99,16.99,433,0
+FLN.US,D,20250224,000000,16.9022,16.9022,16.89,16.89,1072,0
+FLN.US,D,20250225,000000,16.75,16.9936,16.75,16.89,3040,0
+FLN.US,D,20250226,000000,16.8344,16.8344,16.7453,16.7453,1539,0
+FLN.US,D,20250227,000000,16.73,16.73,16.73,16.73,629,0
+FLN.US,D,20250228,000000,16.465,16.5,16.44,16.5,622,0
+FLN.US,D,20250303,000000,16.63,16.67,16.2112,16.3044,6298,0
+FLN.US,D,20250304,000000,16.25,16.35,16.25,16.35,1503,0
+FLN.US,D,20250305,000000,16.705,16.87,16.6301,16.87,2065,0
+FLN.US,D,20250306,000000,16.95,17.2,16.9,16.965,32818,0
+FLN.US,D,20250307,000000,17,17.04,16.935,16.99,2325,0
+FLN.US,D,20250310,000000,18.18,18.18,16.56,16.6643,11751,0
+FLN.US,D,20250311,000000,16.635,16.74,16.55,16.67,4168,0
+FLN.US,D,20250312,000000,16.4,16.84,16.4,16.84,5433,0
+FLN.US,D,20250313,000000,16.82,17.02,16.82,17,5210,0
+FLN.US,D,20250314,000000,17.2911,17.66,17.2911,17.66,5027,0
+FLN.US,D,20250317,000000,17.6101,17.82,17.6101,17.82,1563,0
+FLN.US,D,20250318,000000,17.87,17.96,17.85,17.88,4579,0
+FLN.US,D,20250319,000000,17.98,18.03,17.902,17.97,4293,0
+FLN.US,D,20250320,000000,17.87,17.87,17.8,17.8,2262,0
+FLN.US,D,20250321,000000,17.680216,17.680216,17.66,17.66,307,0
+FLN.US,D,20250324,000000,17.68,17.68,17.6,17.605,2879,0
+FLN.US,D,20250325,000000,17.63,17.81,17.63,17.76,1930,0
+FLN.US,D,20250326,000000,17.76,17.76,17.68,17.68,1767,0
+FLN.US,D,20250327,000000,17.64,17.68,17.57,17.64,38856,0
+FLN.US,D,20250328,000000,17.53,17.53,17.3201,17.44,17947,0
+FLN.US,D,20250331,000000,17.33,17.38,17.26,17.32,3609,0
+FLN.US,D,20250401,000000,17.4952,17.68,17.4952,17.68,725,0
+FLN.US,D,20250402,000000,17.51,17.61,17.51,17.55,4080,0
+FLN.US,D,20250403,000000,17.9358,18.04,17.84,17.84,2195,0
+FLN.US,D,20250404,000000,16.96,17.04,16.61,16.61,31315,0
+FLN.US,D,20250407,000000,16.53,16.53,16.03,16.13,5198,0
+FLN.US,D,20250408,000000,16.72,16.72,15.851,16.03,7733,0
+FLN.US,D,20250409,000000,16.25,17,15.7466,17,2070,0
+FLN.US,D,20250410,000000,16.48,16.58,16.3846,16.41,1663,0
+FLN.US,D,20250411,000000,16.65,16.81,16.56,16.755,5672,0
+FLN.US,D,20250414,000000,17.003,17.02,16.96,16.96,3183,0
+FLN.US,D,20250415,000000,17.48,17.48,17.0786,17.0786,17548,0
+FLN.US,D,20250416,000000,17.14,17.53,17.14,17.37,7374,0
+FLN.US,D,20250417,000000,18.38,18.38,17.49,17.92,12553,0
+FLN.US,D,20250421,000000,18.32,18.32,17.61,17.7046,8332,0
+FLN.US,D,20250422,000000,18,18.22,17.9,17.99,19924,0
+FLN.US,D,20250423,000000,18.46,18.7445,18.24,18.4503,15720,0
+FLN.US,D,20250424,000000,19.25,19.25,18.55,18.59,5238,0
+FLN.US,D,20250425,000000,18.72,19.1499,18.5665,18.6075,5650,0
+FLN.US,D,20250428,000000,18.57,18.71,18.45,18.57,3804,0
+FLN.US,D,20250429,000000,18.87,18.87,18.4001,18.64,4308,0
+FLN.US,D,20250430,000000,18.54,19.07,18.4,18.81,14325,0
+FLN.US,D,20250501,000000,18.87,19,18.46,18.8,3788,0
+FLN.US,D,20250502,000000,19.12,19.21,18.6,18.96,4114,0
+FLN.US,D,20250505,000000,19.22,19.22,18.56,18.99,5902,0
+FLN.US,D,20250506,000000,19.02,19.06,18.4,18.85,8328,0
+FLN.US,D,20250507,000000,18.8026,18.8026,18.53,18.53,553,0
+FLN.US,D,20250508,000000,18.9,19.17,18.8,18.8,13052,0
+FLN.US,D,20250509,000000,20.37,20.37,18.83,19.04,1786,0
+FLN.US,D,20250512,000000,19.1,19.77,18.68,18.7907,7615,0
+FLN.US,D,20250513,000000,18.92,19.2789,18.92,19.14,5981,0
+FLN.US,D,20250514,000000,19.22,19.29,19.11,19.169,7747,0
+FLN.US,D,20250515,000000,19,19.0623,19,19.0623,550,0
+FLN.US,D,20250516,000000,18.91,19.09,18.86,19.09,3302,0
+FLN.US,D,20250519,000000,19.78,19.78,19.1015,19.22,2811,0
+FLN.US,D,20250520,000000,19.28,19.33,19.12,19.33,3856,0
+FLN.US,D,20250521,000000,19.3,19.3,19.07,19.1459,3495,0
+FLN.US,D,20250522,000000,19.14,19.71,19.14,19.3442,3221,0
+FLN.US,D,20250523,000000,19.34,19.4426,19.11,19.4426,1176,0
+FLN.US,D,20250527,000000,21.39,21.39,19.24,19.52,14402,0
+FLN.US,D,20250528,000000,19.345,19.41,19.1818,19.1818,3215,0
+FLN.US,D,20250529,000000,19.38,19.42,19.2619,19.2619,2396,0
+FLN.US,D,20250530,000000,19.0003,19.015,18.8003,18.91,2825,0
+FLN.US,D,20250602,000000,19.0051,19.0556,19.0051,19.0556,1405,0
+FLN.US,D,20250603,000000,18.62,19.24,18.62,19.185,4247,0
+FLN.US,D,20250604,000000,19.41,19.41,19.15,19.15,1490,0
+FLN.US,D,20250605,000000,19.2855,19.4389,19.2855,19.39,4360,0
+FLN.US,D,20250606,000000,19.44,19.49,19.31,19.4733,2603,0
+FLN.US,D,20250609,000000,19.449,19.52,19.29,19.4541,3400,0
+FLN.US,D,20250610,000000,19.48,19.5,19.45,19.45,2371,0
+FLN.US,D,20250611,000000,20.32,20.324,19.3944,19.71,32850,0
+FLN.US,D,20250612,000000,19.6716,19.74,19.63,19.74,1486,0
+FLN.US,D,20250613,000000,19.95,19.95,19.37,19.6046,4604,0
+FLN.US,D,20250616,000000,19.93,19.945,19.845,19.87,4620,0
+FLN.US,D,20250617,000000,19.78,19.78,19.63,19.647,1050,0
+FLN.US,D,20250618,000000,19.6069,19.67,19.6069,19.637,1662,0
+FLN.US,D,20250620,000000,19.63,19.63,19.4216,19.47,4116,0
+FLN.US,D,20250623,000000,19.28,19.375,19.28,19.375,1532,0
+FLN.US,D,20250624,000000,19.32,19.7367,19.32,19.61,1149,0
+FLN.US,D,20250625,000000,19.475,19.475,19.446,19.446,584,0
+FLN.US,D,20250626,000000,19.4282,19.52,19.4282,19.52,1513,0
+FLN.US,D,20250627,000000,19.5657,19.65,19.4712,19.555,2590,0
+FLN.US,D,20250630,000000,19.82,19.96,19.705,19.9233,3097,0
+FLN.US,D,20250701,000000,19.8,20.01,19.8,19.88,3453,0
+FLN.US,D,20250702,000000,20.32,20.32,20.0081,20.13,4703,0
+FLN.US,D,20250703,000000,20.28,20.33,20.1588,20.33,6562,0
+FLN.US,D,20250707,000000,20.01,20.2,19.97,19.97,7129,0
+FLN.US,D,20250708,000000,19.94,19.95,19.82,19.93,1573,0
+FLN.US,D,20250709,000000,20.28,20.28,19.54,19.59,5631,0
+FLN.US,D,20250710,000000,18.9,19.45,18.9,19.4,8052,0
+FLN.US,D,20250711,000000,19.4,19.4,19.141,19.31,6554,0
+FLN.US,D,20250714,000000,19.26,19.3,19.15,19.175,162640,0
+FLN.US,D,20250715,000000,18.88,19.2,18.88,19.09,10334,0
+FLN.US,D,20250716,000000,19.12,19.24,19.12,19.1745,11073,0
+FLN.US,D,20250717,000000,19.2,19.35,19.2,19.3319,2849,0
+FLN.US,D,20250718,000000,19.335,19.335,18.9415,19.012,4026,0
+FLN.US,D,20250721,000000,19.18,19.25,19.08,19.1234,6425,0
+FLN.US,D,20250722,000000,19.08,19.16,18.96,18.9742,4919,0
+FLN.US,D,20250723,000000,19,19.295,19,19.295,7945,0
+FLN.US,D,20250724,000000,19.22,19.26,19.165,19.165,1857,0
+FLN.US,D,20250725,000000,19.11,19.11,19,19.0893,3036,0
+FLN.US,D,20250728,000000,18.51,18.975,18.51,18.7916,13478,0
+FLN.US,D,20250729,000000,18.77,18.945,18.77,18.8889,8991,0
+FLN.US,D,20250730,000000,18.9,19.07,18.78,18.9244,8702,0
+FLN.US,D,20250731,000000,18.82,18.995,18.82,18.9263,1093,0
+FLN.US,D,20250801,000000,18.75,19.06,18.75,18.95,11178,0
+FLN.US,D,20250804,000000,19.25,19.25,19.07,19.175,3197,0
+FLN.US,D,20250805,000000,19.245,19.29,19.2,19.22,1919,0
+FLN.US,D,20250806,000000,19.28,19.505,19.28,19.505,1120,0
+FLN.US,D,20250807,000000,19.525,19.91,19.43,19.8023,12114,0
+FLN.US,D,20250808,000000,19.9642,19.9642,19.9023,19.9088,927,0
+FLN.US,D,20250811,000000,19.95,19.97,19.875,19.97,2448,0
+FLN.US,D,20250812,000000,20.035,20.1,20.0223,20.0694,2549,0
+FLN.US,D,20250813,000000,20.01,20.135,20,20.05,2907,0
+FLN.US,D,20250814,000000,19.9,20.1399,19.9,19.955,3021,0
+FLN.US,D,20250815,000000,20.1399,20.1399,19.9,20.005,4522,0
+FLN.US,D,20250818,000000,19.91,20.21,19.91,20.04,3089,0
+FLN.US,D,20250819,000000,19.9,19.91,19.65,19.7184,8197,0
+FLN.US,D,20250820,000000,19.79,19.9069,19.7839,19.7839,1578,0
+FLN.US,D,20250821,000000,19.8,19.93,19.785,19.845,1227,0
+FLN.US,D,20250822,000000,20.32,20.33,20.1317,20.33,2370,0
+FLN.US,D,20250825,000000,20.42,20.5,20.2125,20.2742,6034,0
+FLN.US,D,20250826,000000,20.38,20.38,20.145,20.145,957,0
+FLN.US,D,20250827,000000,20.1,20.355,20.0933,20.355,728,0
+FLN.US,D,20250828,000000,20.38,20.55,20.38,20.55,1058,0
+FLN.US,D,20250829,000000,20.61,20.61,20.4256,20.48,2648,0
+FLN.US,D,20250902,000000,20.2,20.64,20.2,20.4501,12443,0
+FLN.US,D,20250903,000000,20.65,20.65,20.5578,20.5578,582,0
+FLN.US,D,20250904,000000,20.72,20.72,20.6058,20.65,563,0
+FLN.US,D,20250905,000000,21,21.22,20.97,20.97,1765,0
+FLN.US,D,20250908,000000,20.8622,20.9377,20.86,20.9377,647,0
+FLN.US,D,20250909,000000,20.765,20.94,20.7,20.8148,3793,0
+FLN.US,D,20250910,000000,20.93,21.08,20.9,20.9711,2015,0
+FLN.US,D,20250911,000000,20.47,21.39,20.47,21.295,2092,0
+FLN.US,D,20250912,000000,21.35,21.35,21.1,21.2196,1008,0
+FLN.US,D,20250915,000000,21.52,21.52,21.36,21.49,1650,0
+FLN.US,D,20250916,000000,21.42,21.59,21.3199,21.5307,2497,0
+FLN.US,D,20250917,000000,21.62,21.62,21.5026,21.5026,2646,0
+FLN.US,D,20250918,000000,21.33,21.42,21.18,21.37,3251,0
+FLN.US,D,20250919,000000,21.3666,21.42,21.3405,21.36,2659,0
+FLN.US,D,20250922,000000,21,21.398,21,21.365,2329,0
+FLN.US,D,20250923,000000,21.4,21.715,21.4,21.715,1920,0
+FLN.US,D,20250924,000000,21.542,21.7,21.51,21.51,1919,0
+FLN.US,D,20250925,000000,21.28,21.4,21.2,21.211,2382,0
+FLN.US,D,20250926,000000,21.22,21.26,21.12,21.2526,2890,0
+FLN.US,D,20250929,000000,21.48,21.52,21.36,21.44,3282,0
+FLN.US,D,20250930,000000,21.56,21.56,21.4159,21.4159,496,0
+FLN.US,D,20251001,000000,21.35,21.35,21.19,21.2437,1378,0
+FLN.US,D,20251002,000000,21.1347,21.1347,20.93,21.055,2328,0
+FLN.US,D,20251003,000000,19.87,21.06,19.87,21.06,1256,0
+FLN.US,D,20251006,000000,20.84,21.1072,20.832,20.935,1196,0
+FLN.US,D,20251007,000000,20.603,20.8,20.59,20.6603,4560,0
+FLN.US,D,20251008,000000,20.74,20.85,20.66,20.805,2367,0
+FLN.US,D,20251009,000000,21.02,21.02,20.63,20.6919,2915,0
+FLN.US,D,20251010,000000,20.25,20.32,20.0584,20.1906,1505,0
+FLN.US,D,20251013,000000,20.4286,20.5106,20.3601,20.5106,1662,0
+FLN.US,D,20251014,000000,20.37,20.62,20.34,20.455,8199,0
+FLN.US,D,20251015,000000,20.59,20.6128,20.55,20.6128,1049,0
+FLN.US,D,20251016,000000,20.745,20.805,20.631887,20.705,3177,0
+FLN.US,D,20251017,000000,20.735,20.8286,20.72,20.825,1465,0
+FLN.US,D,20251020,000000,20.9,21.1784,20.9,21.0057,176095,0
+FLN.US,D,20251021,000000,20.8177,20.888,20.725,20.825,11799,0
+FLN.US,D,20251022,000000,20.93,20.93,20.81,20.815,742,0
+FLN.US,D,20251023,000000,21.08,21.13,21.025,21.08,1199,0
+FLN.US,D,20251024,000000,21.18,21.18,21.1013,21.1013,403,0
+FLN.US,D,20251027,000000,21.2924,21.325,21.25,21.325,1464,0
+FLN.US,D,20251028,000000,21.46,21.5384,21.46,21.475,357,0
+FLN.US,D,20251029,000000,21.68,21.69,21.5924,21.5924,1543,0
+FLN.US,D,20251030,000000,21.54,21.605612,21.54,21.5704,594,0
+FLN.US,D,20251031,000000,21.59,21.59,21.48,21.5719,4241,0
+FLN.US,D,20251103,000000,21.59,21.7,21.59,21.6832,2095,0
+FLN.US,D,20251104,000000,21.569,21.57,21.3996,21.43,3010,0
+FLN.US,D,20251105,000000,21.8755,21.9194,21.8755,21.9194,433,0
+FLN.US,D,20251106,000000,21.99,22.01,21.95,22.01,1867,0
+FLN.US,D,20251107,000000,21.89,22.0818,21.89,22.0818,1458,0
+FLN.US,D,20251110,000000,22.25,22.315,22.25,22.315,5274,0
+FLN.US,D,20251111,000000,22.67,22.709,22.67,22.697,1173,0
+FLN.US,D,20251112,000000,22.62,22.6787,22.56,22.655,3398,0
+FLN.US,D,20251113,000000,22.74,22.74,22.4104,22.4296,2625,0
+FLN.US,D,20251114,000000,22.46,22.54,22.4249,22.4249,2048,0
+FLN.US,D,20251117,000000,22.38,22.424,22.2678,22.2678,5492,0
+FLN.US,D,20251118,000000,22.22,22.35,22.22,22.2559,1531,0
+FLN.US,D,20251119,000000,22.33,22.33,22.0898,22.1144,573,0
+FLN.US,D,20251120,000000,22.23,22.26,21.995,21.995,4205,0
+FLN.US,D,20251121,000000,21.75,21.85,21.66,21.7563,1792,0
+FLN.US,D,20251124,000000,21.94,22.4999,21.8802,22.225,8507,0
+FLN.US,D,20251125,000000,21.95,22.187,21.95,22.16,882,0
+FLN.US,D,20251126,000000,22.52,22.71,22.435,22.6026,4320,0
+FLN.US,D,20251128,000000,22.63,22.63,22.075,22.6294,539,0
+FLN.US,D,20251201,000000,22.2,22.875,21.11,22.875,13782,0
+FLN.US,D,20251202,000000,22.55,22.9799,22.55,22.9098,4595,0
+FLN.US,D,20251203,000000,23.11,23.12,22.97,23.0192,12790,0
+FLN.US,D,20251204,000000,23.37,23.37,23.195,23.295,656,0
+FLN.US,D,20251205,000000,23.27,23.43,22.3663,22.3663,8144,0
+FLN.US,D,20251208,000000,22.64,22.64,22.4309,22.4309,2022,0
+FLN.US,D,20251209,000000,22.37,22.64,22.37,22.5244,10760,0
+FLN.US,D,20251210,000000,22.99,22.99,22.3,22.4891,20015,0
+FLN.US,D,20251211,000000,22.93,23.02,22.8062,22.8062,11928,0
+FLN.US,D,20251212,000000,22.5566,22.9,22.5566,22.6542,19868,0
+FLN.US,D,20251215,000000,23.3,23.3,22.6901,22.8124,9701,0
+FLN.US,D,20251216,000000,22.66,22.66,22.21,22.3222,5886,0
+FLN.US,D,20251217,000000,21.87,21.96,21.67,21.8474,5472,0
+FLN.US,D,20251219,000000,22.365,22.4199,22.29,22.3256,1391,0
+FLN.US,D,20251222,000000,22.1883,22.29,22.0613,22.0613,3204,0
+FLN.US,D,20251223,000000,22.55,22.6241,22.529,22.6241,577,0
+FLN.US,D,20251224,000000,22.93,22.93,22.57,22.5945,1078,0
+FLN.US,D,20251226,000000,22.78,22.84,22.7124,22.84,3338,0
+FLN.US,D,20251229,000000,22.5539,22.63,22.4745,22.48,1296,0
+FLN.US,D,20251230,000000,23,23.08,22.641,22.97,5121,0
+FLN.US,D,20251231,000000,23.37,23.37,22.5,22.6816,8248,0
+FLN.US,D,20260102,000000,22.87,23.04,22.64,22.8291,4667,0
+FLN.US,D,20260105,000000,23.25,23.4,22.905,23.3258,38111,0
+FLN.US,D,20260106,000000,24.04,24.04,23.39,23.4651,17889,0
+FLN.US,D,20260107,000000,23.15,23.34,23.14,23.281,6518,0
+FLN.US,D,20260108,000000,23.3001,23.4525,23.3001,23.4525,59768,0
+FLN.US,D,20260109,000000,23.69,23.82,23.69,23.79,17045,0
+FLN.US,D,20260112,000000,24.05,24.05,23.72,23.8158,50481,0
+FLN.US,D,20260113,000000,23.89,23.9,23.7001,23.8097,19089,0
+FLN.US,D,20260114,000000,24.09,24.17,23.88,24.0642,17191,0
+FLN.US,D,20260115,000000,24.1,24.32,24.08,24.0991,10871,0
+FLN.US,D,20260116,000000,24.09,24.26,24.09,24.2447,9506,0
+FLN.US,D,20260120,000000,24.01,24.55,24.01,24.55,5450,0
+FLN.US,D,20260121,000000,24.76,25.12,24.76,24.9847,9944,0
+FLN.US,D,20260122,000000,25.37,25.7436,25.34,25.5795,8527,0
+FLN.US,D,20260123,000000,26.19,26.19,25.63,25.9281,8502,0
+FLN.US,D,20260126,000000,25.97,26.185,25.9598,25.9925,21694,0
+FLN.US,D,20260127,000000,26.47,26.72,26.45,26.7163,4640,0
+FLN.US,D,20260128,000000,27,27,26.715,26.943,100769,0
+FLN.US,D,20260129,000000,27.333,28.4999,26.31,26.6237,30388,0
+FLN.US,D,20260130,000000,26.33,26.665,25.73,25.88,18122,0
+FLN.US,D,20260202,000000,25.94,26.32,25.666,26.32,29662,0
+FLN.US,D,20260203,000000,26.92,27.31,26.72,26.7513,18377,0
+FLN.US,D,20260204,000000,26.71,26.72,25.96,26.1424,24173,0
+FLN.US,D,20260205,000000,26.07,26.22,25.86,26.0614,7434,0
+FLN.US,D,20260206,000000,26.195,26.66,26.195,26.639,9185,0
+FLN.US,D,20260209,000000,26.7,27.23,26.7,27.1053,30912,0
+FLN.US,D,20260210,000000,26.88,26.95,26.75,26.818,13511,0
+FLN.US,D,20260211,000000,27.1009,27.4285,27.1009,27.2937,8874,0
+FLN.US,D,20260212,000000,27.2,27.4523,26.91,26.9525,9144,0
+FLN.US,D,20260213,000000,26.3,26.64,26,26.5851,15651,0
+FLN.US,D,20260217,000000,26.58,26.68,26.29,26.6783,5128,0
+FLN.US,D,20260218,000000,26.88,26.88,26.37,26.6,6626,0
diff --git a/daily/us/nasdaq etfs/ftds.us.txt b/daily/us/nasdaq etfs/ftds.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f2ede6e04b160e17135ff32bdbb007a0245aa99c
--- /dev/null
+++ b/daily/us/nasdaq etfs/ftds.us.txt	
@@ -0,0 +1,2402 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTDS.US,D,20150211,000000,24.1688,24.1688,24.065,24.065,437.91232630571,0
+FTDS.US,D,20150212,000000,24.3597,24.3597,24.3023,24.3023,671.53298999305,0
+FTDS.US,D,20150213,000000,24.4467,24.4467,24.4467,24.4467,437.91232630571,0
+FTDS.US,D,20150217,000000,24.4704,24.4901,24.4704,24.4901,1061.9121076697,0
+FTDS.US,D,20150220,000000,24.5535,24.5535,24.5535,24.5535,872.79061801808,0
+FTDS.US,D,20150223,000000,24.6345,24.6355,24.6335,24.6355,1154.9558351989,0
+FTDS.US,D,20150224,000000,24.7185,24.7285,24.6801,24.6801,1565.5618501645,0
+FTDS.US,D,20150225,000000,24.7551,24.7551,24.6859,24.7037,1433.0756729219,0
+FTDS.US,D,20150226,000000,24.6533,24.6533,24.6533,24.6533,277.10849285858,0
+FTDS.US,D,20150227,000000,24.6711,24.6711,24.6345,24.6345,500.61570790145,0
+FTDS.US,D,20150303,000000,24.5703,24.5979,24.5347,24.5979,2502.0671946428,0
+FTDS.US,D,20150304,000000,24.4219,24.4219,24.4219,24.4219,102.14583130918,0
+FTDS.US,D,20150305,000000,24.5079,24.5079,24.4991,24.5079,437.91232630571,0
+FTDS.US,D,20150306,000000,24.3775,24.3775,24.3775,24.3775,102.14583130918,0
+FTDS.US,D,20150309,000000,24.2489,24.2489,24.2489,24.2489,437.91232630571,0
+FTDS.US,D,20150311,000000,23.9364,23.9364,23.9364,23.9364,542.08084734379,0
+FTDS.US,D,20150312,000000,24.2311,24.2311,24.1421,24.2311,762.55402779331,0
+FTDS.US,D,20150313,000000,24.0551,24.0551,24.0551,24.0551,218.45049072063,0
+FTDS.US,D,20150316,000000,24.4031,24.4901,24.4031,24.4901,1414.8714653619,0
+FTDS.US,D,20150318,000000,24.8095,24.8095,24.8095,24.8095,218.45049072063,0
+FTDS.US,D,20150320,000000,24.6899,24.9757,24.6899,24.9757,868.74523856029,0
+FTDS.US,D,20150325,000000,24.4813,24.4813,24.4813,24.4813,760.53133806442,0
+FTDS.US,D,20150326,000000,24.2321,24.3409,24.2321,24.3053,2063.1435234726,0
+FTDS.US,D,20150327,000000,24.4131,24.4131,24.3785,24.4131,1195.4096297768,0
+FTDS.US,D,20150330,000000,24.4615,24.7749,24.4615,24.7661,2171.3574239685,0
+FTDS.US,D,20150331,000000,24.5901,24.5901,24.5901,24.5901,866.72254883139,0
+FTDS.US,D,20150401,000000,24.5169,24.5169,24.5079,24.5169,1087.1957292809,0
+FTDS.US,D,20150406,000000,24.5357,24.7819,24.4615,24.7819,866.72254883139,0
+FTDS.US,D,20150407,000000,24.7305,24.7305,24.6089,24.6089,329.69842580984,0
+FTDS.US,D,20150408,000000,24.7661,24.7661,24.4813,24.7661,436.90098144126,0
+FTDS.US,D,20150409,000000,24.6463,24.6463,24.6463,24.6463,313.51690797868,0
+FTDS.US,D,20150413,000000,24.9143,24.9143,24.9143,24.9143,866.72254883139,0
+FTDS.US,D,20150414,000000,24.8115,24.8115,24.8115,24.8115,218.45049072063,0
+FTDS.US,D,20150415,000000,24.9243,25.033,24.9243,25.033,1012.3562093118,0
+FTDS.US,D,20150416,000000,24.9431,24.9431,24.9272,24.9272,814.13261588013,0
+FTDS.US,D,20150417,000000,24.5901,24.5901,24.5811,24.5811,866.72254883139,0
+FTDS.US,D,20150420,000000,24.8145,24.8145,24.8145,24.8145,889.98348071368,0
+FTDS.US,D,20150421,000000,24.7779,24.8185,24.7403,24.8185,1792.1030998007,0
+FTDS.US,D,20150424,000000,24.9499,24.9499,24.8491,24.8491,652.31743756855,0
+FTDS.US,D,20150428,000000,24.6553,24.6553,24.6553,24.6553,436.90098144126,0
+FTDS.US,D,20150501,000000,24.5357,24.5357,24.5267,24.5267,866.72254883139,0
+FTDS.US,D,20150504,000000,24.6919,24.6919,24.6919,24.6919,329.69842580984,0
+FTDS.US,D,20150505,000000,24.5079,24.5079,24.5079,24.5079,978.98182878505,0
+FTDS.US,D,20150506,000000,24.3053,24.3309,24.3053,24.3309,779.74689048892,0
+FTDS.US,D,20150508,000000,24.5901,24.6463,24.5901,24.6463,436.90098144126,0
+FTDS.US,D,20150512,000000,24.4081,24.4081,24.3785,24.3785,607.81826353287,0
+FTDS.US,D,20150513,000000,24.5357,24.5357,24.4713,24.4713,436.90098144126,0
+FTDS.US,D,20150514,000000,24.5811,24.8205,24.5811,24.6277,2713.4382713123,0
+FTDS.US,D,20150515,000000,24.7305,24.7305,24.7305,24.7305,306.43749392755,0
+FTDS.US,D,20150518,000000,24.8679,24.8679,24.8491,24.8491,497.5816733081,0
+FTDS.US,D,20150519,000000,24.8491,24.8491,24.8491,24.8491,329.69842580984,0
+FTDS.US,D,20150521,000000,24.8965,24.9243,24.8877,24.9243,1087.1957292809,0
+FTDS.US,D,20150526,000000,24.5367,24.5367,24.5079,24.5079,423.75349820345,0
+FTDS.US,D,20150527,000000,24.6731,24.6819,24.6731,24.6819,866.72254883139,0
+FTDS.US,D,20150528,000000,24.7205,24.7205,24.7205,24.7205,1440.155086973,0
+FTDS.US,D,20150601,000000,24.6089,24.6919,24.6089,24.6919,436.90098144126,0
+FTDS.US,D,20150602,000000,24.6553,24.6553,24.6553,24.6553,541.06950247934,0
+FTDS.US,D,20150603,000000,24.6731,24.7917,24.6731,24.7749,2171.3574239685,0
+FTDS.US,D,20150604,000000,24.6277,24.6277,24.5079,24.5455,652.31743756855,0
+FTDS.US,D,20150605,000000,24.5811,24.5811,24.5811,24.5811,760.53133806442,0
+FTDS.US,D,20150609,000000,24.3309,24.3309,24.3309,24.3309,218.45049072063,0
+FTDS.US,D,20150610,000000,24.6671,24.6671,24.6671,24.6671,472.29805169692,0
+FTDS.US,D,20150611,000000,24.6563,24.7493,24.6563,24.7493,1383.519774564,0
+FTDS.US,D,20150615,000000,24.3982,24.5633,24.3883,24.5633,1195.4096297768,0
+FTDS.US,D,20150616,000000,24.3982,24.3982,24.3982,24.3982,329.69842580984,0
+FTDS.US,D,20150622,000000,25.032,25.032,25.032,25.032,102.14583130918,0
+FTDS.US,D,20150623,000000,25.0043,25.0043,24.9777,24.9786,3914.9159702758,0
+FTDS.US,D,20150624,000000,24.8748,24.8748,24.7868,24.8451,1733.4450976628,0
+FTDS.US,D,20150625,000000,24.8253,24.8353,24.7157,24.7157,15821.479059414,0
+FTDS.US,D,20150626,000000,24.6869,24.6869,24.6869,24.6869,102.14583130918,0
+FTDS.US,D,20150629,000000,24.4575,24.5663,24.1925,24.1925,1733.4450976628,0
+FTDS.US,D,20150630,000000,24.2529,24.2529,24.2529,24.2529,813.12127101568,0
+FTDS.US,D,20150701,000000,24.5317,24.5317,24.4477,24.4477,6179.3171217734,0
+FTDS.US,D,20150702,000000,24.3824,24.5119,24.3082,24.3547,2383.7398455024,0
+FTDS.US,D,20150706,000000,24.1827,24.1925,24.1649,24.1925,8886.687323899,0
+FTDS.US,D,20150707,000000,24.0877,24.4091,24.0877,24.4091,6936.8144252445,0
+FTDS.US,D,20150708,000000,24.2895,24.2895,23.9958,23.9958,1297.555461086,0
+FTDS.US,D,20150709,000000,24.0146,24.1273,24.0146,24.1273,11376.618380169,0
+FTDS.US,D,20150710,000000,24.3082,24.3448,24.2529,24.3448,3251.4737391983,0
+FTDS.US,D,20150713,000000,24.5317,24.6227,24.5218,24.6227,12353.577519224,0
+FTDS.US,D,20150714,000000,24.7295,24.7295,24.7295,24.7295,258.90428529853,0
+FTDS.US,D,20150715,000000,24.6049,24.6049,24.5851,24.5851,760.53133806442,0
+FTDS.US,D,20150716,000000,24.6583,24.6583,24.6583,24.6583,218.45049072063,0
+FTDS.US,D,20150717,000000,24.6681,24.6681,24.6681,24.6681,218.45049072063,0
+FTDS.US,D,20150720,000000,24.5949,24.5949,24.5119,24.5663,1193.3869400479,0
+FTDS.US,D,20150721,000000,24.5495,24.5495,24.3349,24.4091,9969.8376737221,0
+FTDS.US,D,20150723,000000,24.5405,24.5405,24.5405,24.5405,1407.7920513107,0
+FTDS.US,D,20150724,000000,24.1827,24.1827,24.1075,24.1075,1297.555461086,0
+FTDS.US,D,20150727,000000,23.8208,23.8208,23.7852,23.7852,2275.5259450066,0
+FTDS.US,D,20150728,000000,24.0877,24.0877,24.0689,24.0689,864.6998591025,0
+FTDS.US,D,20150729,000000,24.1075,24.2261,24.0492,24.2261,4983.9074919966,0
+FTDS.US,D,20150730,000000,24.2449,24.3082,24.2449,24.3082,759.51999319997,0
+FTDS.US,D,20150731,000000,24.4575,24.4575,24.3725,24.3725,328.68708094539,0
+FTDS.US,D,20150803,000000,24.2895,24.2895,24.1273,24.1451,603.77288407508,0
+FTDS.US,D,20150804,000000,24.1174,24.1174,24.1174,24.1174,218.45049072063,0
+FTDS.US,D,20150805,000000,24.2449,24.4279,24.2449,24.326,2491.9537459983,0
+FTDS.US,D,20150806,000000,24.0254,24.0393,24.0254,24.0393,4514.643474893,0
+FTDS.US,D,20150811,000000,24.0333,24.1649,24.0333,24.1649,1028.537727143,0
+FTDS.US,D,20150812,000000,24.0333,24.0333,24.0333,24.0333,218.45049072063,0
+FTDS.US,D,20150813,000000,24.1728,24.1728,24.1728,24.1728,5416.7630939801,0
+FTDS.US,D,20150814,000000,24.1925,24.1925,24.1925,24.1925,328.68708094539,0
+FTDS.US,D,20150817,000000,24.3626,24.4377,24.3626,24.4011,540.05815761489,0
+FTDS.US,D,20150818,000000,24.2529,24.2529,24.2529,24.2529,435.88963657681,0
+FTDS.US,D,20150819,000000,24.2183,24.3626,23.9859,24.2261,12244.352273864,0
+FTDS.US,D,20150820,000000,23.8999,23.8999,23.532,23.532,1297.555461086,0
+FTDS.US,D,20150821,000000,22.9803,23.1464,22.9803,23.1464,6179.3171217734,0
+FTDS.US,D,20150824,000000,22.2061,22.6471,21.9005,22.1961,4480.2577495018,0
+FTDS.US,D,20150825,000000,22.5027,22.5027,21.8629,21.8629,2059.0981440148,0
+FTDS.US,D,20150826,000000,22.5225,22.5225,21.9757,22.4444,10078.051574217,0
+FTDS.US,D,20150827,000000,22.6669,22.9615,22.6669,22.9348,3463.8561607322,0
+FTDS.US,D,20150828,000000,23.0742,23.2384,23.0742,23.1998,2383.7398455024,0
+FTDS.US,D,20150831,000000,23.1909,23.1909,22.9348,23.0832,6611.1613788924,0
+FTDS.US,D,20150901,000000,22.6283,22.6283,22.3415,22.4731,10291.445340617,0
+FTDS.US,D,20150902,000000,22.4928,22.7212,22.4068,22.7212,5416.7630939801,0
+FTDS.US,D,20150903,000000,22.8794,23.0644,22.7776,22.8221,3463.8561607322,0
+FTDS.US,D,20150904,000000,22.6105,22.6283,22.4444,22.5492,17445.698911717,0
+FTDS.US,D,20150908,000000,22.915,22.915,22.8962,22.8962,540.05815761489,0
+FTDS.US,D,20150909,000000,23.2384,23.359,22.7588,22.8043,50601.628947759,0
+FTDS.US,D,20150910,000000,22.9388,23.009,22.7529,22.8696,13307.275726398,0
+FTDS.US,D,20150911,000000,22.8043,22.9615,22.7687,22.9615,5416.7630939801,0
+FTDS.US,D,20150914,000000,22.8794,22.8794,22.8132,22.8794,4007.9596978049,0
+FTDS.US,D,20150915,000000,22.915,23.1534,22.915,23.1534,4657.2431007801,0
+FTDS.US,D,20150916,000000,23.1909,23.3768,23.1909,23.3768,5309.5605383487,0
+FTDS.US,D,20150917,000000,23.5054,23.5054,23.5054,23.5054,218.45049072063,0
+FTDS.US,D,20150918,000000,23.1464,23.2196,23.101,23.1366,7044.0169808759,0
+FTDS.US,D,20150921,000000,23.0278,23.0278,22.9902,22.9902,328.68708094539,0
+FTDS.US,D,20150922,000000,22.7944,22.7944,22.4731,22.6194,6285.5083325404,0
+FTDS.US,D,20150924,000000,22.5462,22.5541,22.5462,22.5541,19283.312530418,0
+FTDS.US,D,20150925,000000,22.6787,22.6787,22.3861,22.3861,2379.6944660447,0
+FTDS.US,D,20150928,000000,22.4691,22.4691,21.8125,21.8125,11255.256996435,0
+FTDS.US,D,20150930,000000,22.0361,22.1823,21.9055,22.1823,18391.306359976,0
+FTDS.US,D,20151002,000000,21.9055,22.2842,21.8225,22.212,12767.217568783,0
+FTDS.US,D,20151005,000000,22.8201,22.8874,22.8201,22.8874,4639.0388932201,0
+FTDS.US,D,20151006,000000,22.9674,22.9674,22.738,22.829,8003.7832572365,0
+FTDS.US,D,20151007,000000,22.9872,23.0515,22.9872,23.0515,12874.420124415,0
+FTDS.US,D,20151008,000000,23.0515,23.1602,23.0515,23.0712,49551.852978463,0
+FTDS.US,D,20151009,000000,23.2274,23.2364,23.2274,23.2364,539.04681275045,0
+FTDS.US,D,20151012,000000,23.1692,23.3106,23.1692,23.2176,11521.240695785,0
+FTDS.US,D,20151013,000000,23.2274,23.3748,23.0712,23.0712,6275.3948838959,0
+FTDS.US,D,20151014,000000,23.0426,23.0802,23.0258,23.0258,863.68851423805,0
+FTDS.US,D,20151015,000000,22.8488,22.8488,22.8488,22.8488,434.87829171237,0
+FTDS.US,D,20151016,000000,23.3372,23.3372,23.0426,23.099,1624.2198523025,0
+FTDS.US,D,20151019,000000,23.2552,23.2552,23.179,23.189,10602.939558866,0
+FTDS.US,D,20151020,000000,23.2077,23.3748,23.2077,23.2166,2418.1255708937,0
+FTDS.US,D,20151021,000000,23.3472,23.3472,22.9971,22.9971,3246.417014876,0
+FTDS.US,D,20151022,000000,23.1692,23.2918,23.1514,23.1514,2597.1336119008,0
+FTDS.US,D,20151023,000000,23.2918,23.2918,23.2176,23.2176,1295.5327713571,0
+FTDS.US,D,20151026,000000,23.3006,23.3106,23.3006,23.3006,1624.2198523025,0
+FTDS.US,D,20151027,000000,23.099,23.099,22.9872,22.9872,650.29474783966,0
+FTDS.US,D,20151028,000000,23.3848,23.3946,23.3848,23.3946,1731.4224079339,0
+FTDS.US,D,20151029,000000,23.441,23.4688,23.2828,23.2828,7140.0947429984,0
+FTDS.US,D,20151030,000000,23.4124,23.4312,23.2828,23.2918,25316.995991711,0
+FTDS.US,D,20151102,000000,23.3748,23.716,23.3748,23.716,17554.924157077,0
+FTDS.US,D,20151103,000000,23.5202,23.8613,23.5202,23.8613,3571.0587163636,0
+FTDS.US,D,20151104,000000,23.71,23.71,23.71,23.71,1008.310829854,0
+FTDS.US,D,20151109,000000,23.5132,23.5132,23.2798,23.4074,3784.452482762,0
+FTDS.US,D,20151110,000000,23.3946,23.3946,23.3946,23.3946,102.14583130918,0
+FTDS.US,D,20151111,000000,23.2828,23.2828,23.2828,23.2828,102.14583130918,0
+FTDS.US,D,20151112,000000,23.099,23.099,23.099,23.099,102.14583130918,0
+FTDS.US,D,20151113,000000,22.8587,22.8587,22.6985,22.7657,975.94779419171,0
+FTDS.US,D,20151118,000000,23.0258,23.0614,23.0258,23.0515,758.50864833552,0
+FTDS.US,D,20151120,000000,23.3848,23.3848,23.3106,23.3106,1835.590928972,0
+FTDS.US,D,20151124,000000,23.1692,23.1692,23.1692,23.1692,3894.6890729868,0
+FTDS.US,D,20151125,000000,23.366,23.5775,23.366,23.5775,5951.7645272727,0
+FTDS.US,D,20151127,000000,23.53,23.5488,23.4866,23.5488,1405.7693615818,0
+FTDS.US,D,20151130,000000,23.4964,23.4964,23.4866,23.4866,2272.4919104132,0
+FTDS.US,D,20151201,000000,23.617,23.617,23.441,23.5132,1380.4857399707,0
+FTDS.US,D,20151202,000000,23.5488,23.6002,23.5488,23.6002,486.45687979918,0
+FTDS.US,D,20151204,000000,23.09,23.264,23.09,23.264,539.04681275045,0
+FTDS.US,D,20151207,000000,22.9674,22.9674,22.9674,22.9674,650.29474783966,0
+FTDS.US,D,20151208,000000,22.922,22.9318,22.922,22.9318,3839.0651054422,0
+FTDS.US,D,20151209,000000,22.9773,22.9773,22.9773,22.9773,758.50864833552,0
+FTDS.US,D,20151211,000000,22.2387,22.2387,22.2387,22.2387,102.14583130918,0
+FTDS.US,D,20151215,000000,22.4987,22.564,22.4039,22.4592,6816.4643863752,0
+FTDS.US,D,20151216,000000,22.6886,22.7746,22.6886,22.7746,1835.590928972,0
+FTDS.US,D,20151217,000000,22.912,22.912,22.5462,22.5976,6490.8113400232,0
+FTDS.US,D,20151218,000000,22.2664,22.2664,22.212,22.2664,539.04681275045,0
+FTDS.US,D,20151221,000000,22.1161,22.1161,22.1161,22.1161,2163.2666650529,0
+FTDS.US,D,20151222,000000,22.5284,22.5284,22.5096,22.5096,3412.2775726454,0
+FTDS.US,D,20151223,000000,22.8072,22.8933,22.8072,22.8933,1154.9558351989,0
+FTDS.US,D,20151224,000000,22.922,22.9318,22.8755,22.912,3268.6666018939,0
+FTDS.US,D,20151228,000000,22.8092,22.8092,22.8092,22.8092,433.86694684792,0
+FTDS.US,D,20151229,000000,22.9032,23.012,22.8577,23.012,918.30113691821,0
+FTDS.US,D,20151230,000000,22.7628,22.7628,22.7628,22.7628,102.14583130918,0
+FTDS.US,D,20160105,000000,22.1715,22.3089,22.1715,22.2457,9290.2139248135,0
+FTDS.US,D,20160106,000000,22.1131,22.1131,21.9134,21.9134,945.60744825829,0
+FTDS.US,D,20160107,000000,21.5139,21.5139,21.5139,21.5139,233.62066368734,0
+FTDS.US,D,20160111,000000,20.972,20.9948,20.972,20.9948,1080.1163152298,0
+FTDS.US,D,20160113,000000,21.2005,21.2005,20.5854,20.5854,1318.7937032394,0
+FTDS.US,D,20160114,000000,20.8446,20.8446,20.8228,20.8228,617.93171217734,0
+FTDS.US,D,20160115,000000,20.631,20.631,20.2384,20.3333,6688.0235885904,0
+FTDS.US,D,20160119,000000,20.3155,20.3155,20.3155,20.3155,217.43914585618,0
+FTDS.US,D,20160120,000000,19.7291,20.2058,19.5017,20.2058,7702.4024876311,0
+FTDS.US,D,20160121,000000,20.27,20.27,20.1969,20.2147,681.64643863752,0
+FTDS.US,D,20160125,000000,20.3412,20.3412,20.1504,20.1771,1251.0335973214,0
+FTDS.US,D,20160126,000000,20.3254,20.5192,20.3254,20.4747,1029.5490720074,0
+FTDS.US,D,20160127,000000,20.532,20.7584,20.4738,20.6764,1300.5894956793,0
+FTDS.US,D,20160128,000000,20.4945,20.4945,20.3056,20.3155,6038.7401856152,0
+FTDS.US,D,20160129,000000,20.7516,21.0076,20.7516,21.0076,1522.0740209933,0
+FTDS.US,D,20160201,000000,20.9592,20.9592,20.9592,20.9592,904.14230881595,0
+FTDS.US,D,20160204,000000,20.722,20.8268,20.722,20.8268,913.24441259597,0
+FTDS.US,D,20160205,000000,20.631,20.633,20.2641,20.2661,8714.758696943,0
+FTDS.US,D,20160208,000000,19.6115,19.8181,19.6115,19.6421,7069.3006024871,0
+FTDS.US,D,20160209,000000,19.7321,19.8983,19.7321,19.8983,2263.3898066332,0
+FTDS.US,D,20160210,000000,19.8785,19.8983,19.8785,19.8983,5929.5149402549,0
+FTDS.US,D,20160211,000000,19.6007,19.6669,19.6007,19.6669,860.65447964471,0
+FTDS.US,D,20160216,000000,20.0288,20.1217,20.0288,20.1217,217.43914585618,0
+FTDS.US,D,20160217,000000,20.7278,20.7584,20.7278,20.7584,217.43914585618,0
+FTDS.US,D,20160218,000000,20.7042,20.7042,20.6488,20.7032,2196.6410455797,0
+FTDS.US,D,20160219,000000,20.7318,20.7318,20.7298,20.7298,1936.7254154167,0
+FTDS.US,D,20160223,000000,20.8662,20.8662,20.8662,20.8662,327.67573608095,0
+FTDS.US,D,20160225,000000,21.248,21.248,21.248,21.248,102.14583130918,0
+FTDS.US,D,20160226,000000,21.4121,21.4121,21.4121,21.4121,211.3710766695,0
+FTDS.US,D,20160229,000000,21.3092,21.3092,21.3092,21.3092,102.14583130918,0
+FTDS.US,D,20160301,000000,21.5495,21.5495,21.5307,21.5307,975.94779419171,0
+FTDS.US,D,20160302,000000,21.6939,21.6939,21.6939,21.6939,449.03711981463,0
+FTDS.US,D,20160303,000000,22.0133,22.0133,22.0133,22.0133,157.76979885379,0
+FTDS.US,D,20160304,000000,22.1793,22.1793,22.1793,22.1793,305.4261490631,0
+FTDS.US,D,20160307,000000,22.2447,22.2535,22.2447,22.2535,850.54103100023,0
+FTDS.US,D,20160308,000000,21.9975,22.1131,21.9777,22.1131,2157.1985958662,0
+FTDS.US,D,20160310,000000,22.1873,22.1873,21.8451,21.8927,2216.8679428686,0
+FTDS.US,D,20160311,000000,22.4266,22.4266,22.3455,22.3455,867.73389369584,0
+FTDS.US,D,20160314,000000,22.3455,22.4958,22.3455,22.4572,869.75658342473,0
+FTDS.US,D,20160315,000000,22.2683,22.2683,22.1399,22.1427,2966.2744874241,0
+FTDS.US,D,20160316,000000,22.0251,22.4948,22.0251,22.4948,786.82630454005,0
+FTDS.US,D,20160317,000000,22.7054,22.7272,22.6382,22.6382,2834.799655046,0
+FTDS.US,D,20160318,000000,22.8369,22.8379,22.7469,22.7469,1514.9946069422,0
+FTDS.US,D,20160321,000000,22.7885,22.7885,22.7885,22.7885,541.06950247934,0
+FTDS.US,D,20160322,000000,22.8359,22.8359,22.8359,22.8359,446.00308522129,0
+FTDS.US,D,20160323,000000,22.6441,22.7548,22.6441,22.7479,674.56702458639,0
+FTDS.US,D,20160328,000000,22.476,22.476,22.4572,22.4572,1160.0125595211,0
+FTDS.US,D,20160329,000000,22.6866,22.6866,22.6866,22.6866,228.5639393651,0
+FTDS.US,D,20160330,000000,22.8369,22.8369,22.8369,22.8369,102.14583130918,0
+FTDS.US,D,20160404,000000,22.8478,22.8478,22.828,22.828,435.88963657681,0
+FTDS.US,D,20160405,000000,22.6223,22.6223,22.6223,22.6223,215.41645612729,0
+FTDS.US,D,20160406,000000,22.5719,22.7578,22.5719,22.7578,1236.8747692191,0
+FTDS.US,D,20160407,000000,22.479,22.479,22.2901,22.3791,2774.1189631791,0
+FTDS.US,D,20160408,000000,22.6204,22.6204,22.5155,22.5155,912.23306773152,0
+FTDS.US,D,20160411,000000,22.6431,22.6431,22.6431,22.6431,264.97235448521,0
+FTDS.US,D,20160413,000000,22.9328,22.9526,22.8854,22.8854,536.0127781571,0
+FTDS.US,D,20160418,000000,22.8666,23.1088,22.8666,23.1088,442.96905062795,0
+FTDS.US,D,20160419,000000,23.267,23.364,23.2008,23.2106,2187.5389417997,0
+FTDS.US,D,20160420,000000,23.3678,23.3698,23.3382,23.3698,1194.3982849123,0
+FTDS.US,D,20160421,000000,23.264,23.264,23.1256,23.1524,3464.8675055967,0
+FTDS.US,D,20160425,000000,23.3402,23.3402,23.3402,23.3402,289.24463123195,0
+FTDS.US,D,20160428,000000,23.36,23.36,23.35,23.35,215.41645612729,0
+FTDS.US,D,20160502,000000,22.9427,22.9427,22.9427,22.9427,162.82652317603,0
+FTDS.US,D,20160504,000000,22.6629,22.6629,22.6629,22.6629,102.14583130918,0
+FTDS.US,D,20160505,000000,22.737,22.737,22.6629,22.737,3342.4947769985,0
+FTDS.US,D,20160506,000000,22.6401,22.6401,22.6401,22.6401,118.32734914034,0
+FTDS.US,D,20160509,000000,22.7173,22.737,22.7173,22.7173,3226.1901175871,0
+FTDS.US,D,20160511,000000,22.8389,22.8389,22.8389,22.8389,215.41645612729,0
+FTDS.US,D,20160512,000000,22.6441,22.6975,22.6065,22.6441,1825.4774803275,0
+FTDS.US,D,20160513,000000,22.7558,22.7558,22.7173,22.7469,1721.3089592894,0
+FTDS.US,D,20160516,000000,22.7034,22.7588,22.6975,22.7588,3407.2208483232,0
+FTDS.US,D,20160517,000000,22.653,22.7074,22.5146,22.5146,2365.5356379424,0
+FTDS.US,D,20160518,000000,22.5789,22.6253,22.5709,22.6253,2151.1305266795,0
+FTDS.US,D,20160519,000000,22.3366,22.4563,22.3366,22.4563,23392.406714668,0
+FTDS.US,D,20160520,000000,22.562,22.562,22.562,22.562,1130.6835584522,0
+FTDS.US,D,20160524,000000,22.9536,23.0258,22.9536,22.9882,1049.7759692964,0
+FTDS.US,D,20160525,000000,23.1534,23.2008,23.1039,23.1039,3770.2936546598,0
+FTDS.US,D,20160526,000000,23.1722,23.1722,23.1712,23.1712,357.00473714992,0
+FTDS.US,D,20160531,000000,23.3234,23.3234,23.267,23.267,1307.6689097304,0
+FTDS.US,D,20160601,000000,23.3106,23.3106,23.3106,23.3106,432.85560198347,0
+FTDS.US,D,20160608,000000,23.6398,23.6398,23.6398,23.6398,952.68686230942,0
+FTDS.US,D,20160609,000000,23.5904,23.5904,23.5904,23.5904,409.59467010118,0
+FTDS.US,D,20160610,000000,23.3145,23.3145,23.3145,23.3145,337.78918472542,0
+FTDS.US,D,20160613,000000,23.1276,23.1276,23.1276,23.1276,536.0127781571,0
+FTDS.US,D,20160614,000000,22.9684,22.9684,22.8686,22.8686,1184.2848362679,0
+FTDS.US,D,20160615,000000,23.0436,23.0436,23.0436,23.0436,293.29001068974,0
+FTDS.US,D,20160616,000000,22.9427,22.9526,22.9427,22.9526,2256.3103925821,0
+FTDS.US,D,20160621,000000,23.181,23.1909,23.1622,23.181,2097.5292488638,0
+FTDS.US,D,20160622,000000,23.3452,23.3452,23.3452,23.3452,117.31600427589,0
+FTDS.US,D,20160623,000000,23.4668,23.4756,23.448,23.448,3537.6843358369,0
+FTDS.US,D,20160624,000000,22.7756,22.8874,22.7756,22.7984,14425.823146477,0
+FTDS.US,D,20160627,000000,22.0845,22.0845,21.9471,21.9737,1685.9118890338,0
+FTDS.US,D,20160628,000000,22.3227,22.4385,22.3227,22.4385,643.21533378852,0
+FTDS.US,D,20160629,000000,22.6164,22.6698,22.6164,22.6698,1481.6202264154,0
+FTDS.US,D,20160630,000000,23.1118,23.1286,23.1118,23.1286,7085.4821203182,0
+FTDS.US,D,20160701,000000,23.3432,23.3432,23.2236,23.2334,1202.4890438279,0
+FTDS.US,D,20160705,000000,23.0416,23.0416,23.0416,23.0416,378.24297930331,0
+FTDS.US,D,20160707,000000,23.1366,23.1366,23.1019,23.1019,3340.4720872696,0
+FTDS.US,D,20160714,000000,24.0531,24.0531,24.0531,24.0531,290.25597609639,0
+FTDS.US,D,20160715,000000,24.0996,24.0996,24.0413,24.0413,12432.462418652,0
+FTDS.US,D,20160720,000000,24.1866,24.2054,24.1866,24.2054,1181.2508016745,0
+FTDS.US,D,20160721,000000,24.3597,24.3597,24.3597,24.3597,803.00782237121,0
+FTDS.US,D,20160722,000000,24.2301,24.3587,24.2301,24.3587,315.53959770758,0
+FTDS.US,D,20160726,000000,24.3843,24.3843,24.3497,24.3497,431.84425711903,0
+FTDS.US,D,20160727,000000,24.4011,24.4011,24.4011,24.4011,102.14583130918,0
+FTDS.US,D,20160729,000000,24.2578,24.4309,24.2578,24.4309,892.00617044258,0
+FTDS.US,D,20160801,000000,24.3399,24.3775,24.2123,24.2252,16304.901904621,0
+FTDS.US,D,20160803,000000,24.0511,24.0511,24.0511,24.0511,2048.9846953704,0
+FTDS.US,D,20160804,000000,24.0996,24.0996,24.0343,24.0343,16116.791759833,0
+FTDS.US,D,20160805,000000,24.3468,24.3468,24.3468,24.3468,155.74710912489,0
+FTDS.US,D,20160808,000000,24.4891,24.4891,24.4891,24.4891,112.25927995366,0
+FTDS.US,D,20160809,000000,24.3547,24.4723,24.3547,24.4723,2068.2002477949,0
+FTDS.US,D,20160811,000000,24.3112,24.3725,24.3112,24.3725,546.12622680158,0
+FTDS.US,D,20160812,000000,24.3775,24.3775,24.3775,24.3775,3485.0944028856,0
+FTDS.US,D,20160815,000000,24.6405,24.6405,24.6405,24.6405,167.88324749826,0
+FTDS.US,D,20160816,000000,24.5119,24.5119,24.4041,24.4041,1827.5001700564,0
+FTDS.US,D,20160817,000000,24.3013,24.33,24.3013,24.33,340.82321931876,0
+FTDS.US,D,20160818,000000,24.4723,24.4723,24.4723,24.4723,112.25927995366,0
+FTDS.US,D,20160819,000000,24.5277,24.5277,24.5277,24.5277,102.14583130918,0
+FTDS.US,D,20160826,000000,24.5841,24.6227,24.5841,24.6227,1394.6445680729,0
+FTDS.US,D,20160830,000000,24.5613,24.5613,24.5613,24.5613,226.54124963621,0
+FTDS.US,D,20160901,000000,24.4309,24.4309,24.4309,24.4309,603.77288407508,0
+FTDS.US,D,20160902,000000,24.6247,24.6889,24.6247,24.6593,399.48122145671,0
+FTDS.US,D,20160908,000000,24.7295,24.7363,24.6315,24.7363,1225.7499757102,0
+FTDS.US,D,20160909,000000,24.7047,24.7047,24.239,24.239,1359.2474978173,0
+FTDS.US,D,20160912,000000,24.0037,24.15,24.0037,24.15,264.97235448521,0
+FTDS.US,D,20160919,000000,24.1905,24.1905,24.1905,24.1905,129.45214264926,0
+FTDS.US,D,20160920,000000,24.239,24.239,24.239,24.239,252.83621611184,0
+FTDS.US,D,20160921,000000,24.1728,24.3003,24.1728,24.3003,1385.5424642929,0
+FTDS.US,D,20160926,000000,24.327,24.3705,24.2905,24.3448,1257.1016665081,0
+FTDS.US,D,20160927,000000,24.3607,24.3607,24.3607,24.3607,325.65304635205,0
+FTDS.US,D,20160928,000000,24.3468,24.3468,24.3468,24.3468,531.96739869931,0
+FTDS.US,D,20160929,000000,24.4309,24.4467,24.4249,24.4249,1071.0142114498,0
+FTDS.US,D,20160930,000000,24.6187,24.6187,24.6187,24.6187,108.21390049587,0
+FTDS.US,D,20161006,000000,24.2727,24.3992,24.2727,24.3943,1281.3739432548,0
+FTDS.US,D,20161007,000000,24.4655,24.4655,24.2093,24.2093,297709.58774737,0
+FTDS.US,D,20161010,000000,24.3843,24.5307,24.3843,24.4111,27211.244922821,0
+FTDS.US,D,20161013,000000,23.8336,23.887,23.8336,23.887,430.83291225458,0
+FTDS.US,D,20161014,000000,24.1905,24.2093,23.8781,23.8781,6206.6234331135,0
+FTDS.US,D,20161020,000000,24.0195,24.0195,24.0195,24.0195,1178.2167670812,0
+FTDS.US,D,20161024,000000,24.327,24.327,24.327,24.327,2141.0170780351,0
+FTDS.US,D,20161025,000000,24.0769,24.0769,24.0769,24.0769,1612.0837139291,0
+FTDS.US,D,20161026,000000,24.0581,24.0581,24.0581,24.0581,126.41810805592,0
+FTDS.US,D,20161027,000000,23.8296,23.9641,23.7604,23.9641,1744.5698911717,0
+FTDS.US,D,20161031,000000,23.8376,23.8376,23.8376,23.8376,323.63035662316,0
+FTDS.US,D,20161102,000000,23.5795,23.5795,23.5795,23.5795,1335.986565935,0
+FTDS.US,D,20161107,000000,24.0116,24.0116,23.9394,23.9394,8988.8331552082,0
+FTDS.US,D,20161108,000000,24.1095,24.1095,24.0986,24.0986,540.05815761489,0
+FTDS.US,D,20161109,000000,23.6487,24.5031,23.6487,24.5031,437.91232630571,0
+FTDS.US,D,20161110,000000,24.7947,24.7947,24.7947,24.7947,160.80383344713,0
+FTDS.US,D,20161111,000000,24.7868,24.7868,24.7868,24.7868,124.39541832703,0
+FTDS.US,D,20161114,000000,25.1249,25.1517,25.0765,25.0765,609.84095326176,0
+FTDS.US,D,20161115,000000,25.1052,25.1052,25.1052,25.1052,533.99008842821,0
+FTDS.US,D,20161116,000000,25.3563,25.3563,25.2743,25.3554,1302.6121854082,0
+FTDS.US,D,20161118,000000,25.4602,25.5254,25.4028,25.4849,3611.5125109415,0
+FTDS.US,D,20161121,000000,25.657,25.6757,25.563,25.6272,3410.2548829165,0
+FTDS.US,D,20161122,000000,25.7202,25.7578,25.7202,25.7578,1293.5100816282,0
+FTDS.US,D,20161123,000000,25.8359,25.916,25.8359,25.916,3206.9745651626,0
+FTDS.US,D,20161128,000000,25.8794,25.8794,25.74,25.74,1084.1616946876,0
+FTDS.US,D,20161129,000000,25.7686,25.7686,25.7686,25.7686,4713.8784131892,0
+FTDS.US,D,20161130,000000,25.7864,25.8438,25.6856,25.6856,2989.5354193064,0
+FTDS.US,D,20161201,000000,25.5729,25.5729,25.5729,25.5729,102.14583130918,0
+FTDS.US,D,20161202,000000,25.6856,25.6856,25.558,25.5719,2206.7544942242,0
+FTDS.US,D,20161205,000000,25.6748,25.8804,25.6748,25.8418,968.86838014058,0
+FTDS.US,D,20161206,000000,26.1068,26.1167,26.1068,26.1167,1756.7060295451,0
+FTDS.US,D,20161207,000000,26.4687,26.4786,26.4687,26.4786,823.23471966016,0
+FTDS.US,D,20161208,000000,26.5725,26.6625,26.5725,26.6625,1265.1924254237,0
+FTDS.US,D,20161209,000000,26.7475,26.7475,26.6299,26.6299,3762.2028957442,0
+FTDS.US,D,20161213,000000,26.5458,26.5458,26.5063,26.5172,965.83434554723,0
+FTDS.US,D,20161214,000000,26.5439,26.5439,26.3194,26.3194,782.78092508226,0
+FTDS.US,D,20161215,000000,26.5557,26.5557,26.5557,26.5557,725.13426780876,0
+FTDS.US,D,20161216,000000,26.6121,26.6121,26.3837,26.447,2433.2957438604,0
+FTDS.US,D,20161220,000000,26.5488,26.5488,26.5073,26.5073,1021.4583130918,0
+FTDS.US,D,20161221,000000,26.5706,26.5903,26.5498,26.5824,1795.1371343941,0
+FTDS.US,D,20161222,000000,26.3144,26.3807,26.2898,26.2898,3336.4267078119,0
+FTDS.US,D,20161223,000000,26.357,26.357,26.357,26.357,293.29001068974,0
+FTDS.US,D,20161227,000000,26.5192,26.5528,26.5192,26.5528,379.25432416776,0
+FTDS.US,D,20161228,000000,26.261,26.2788,26.2254,26.2254,1382.5084296995,0
+FTDS.US,D,20161229,000000,26.2868,26.2868,26.1592,26.2423,2717.4836507701,0
+FTDS.US,D,20161230,000000,26.4262,26.4262,26.1206,26.1206,816.15530560902,0
+FTDS.US,D,20170103,000000,26.2788,26.2788,26.2788,26.2788,265.98369934966,0
+FTDS.US,D,20170104,000000,26.5043,26.6625,26.4944,26.6625,1120.5701098077,0
+FTDS.US,D,20170105,000000,26.4005,26.4005,26.4005,26.4005,306.43749392755,0
+FTDS.US,D,20170109,000000,26.3876,26.3876,26.2868,26.2868,1243.9541832703,0
+FTDS.US,D,20170110,000000,26.5518,26.5597,26.4262,26.447,1897.2829657033,0
+FTDS.US,D,20170111,000000,26.5617,26.5617,26.5518,26.5518,386.33373821889,0
+FTDS.US,D,20170112,000000,26.2403,26.4746,26.2403,26.4203,1172.1486978945,0
+FTDS.US,D,20170113,000000,26.4944,26.4974,26.4944,26.4974,712.99812943539,0
+FTDS.US,D,20170117,000000,26.6625,26.6625,26.3432,26.3432,800.98513264231,0
+FTDS.US,D,20170119,000000,26.3975,26.3975,26.2868,26.2868,294.30135555418,0
+FTDS.US,D,20170120,000000,26.4648,26.4648,26.3817,26.4549,926.39189583379,0
+FTDS.US,D,20170123,000000,26.2937,26.2937,26.172,26.172,2367.5583276713,0
+FTDS.US,D,20170124,000000,26.1948,26.7515,26.1948,26.7515,3050.2161111733,0
+FTDS.US,D,20170125,000000,26.9157,26.972,26.9028,26.9176,1182.262146539,0
+FTDS.US,D,20170126,000000,27.1125,27.1125,26.8593,26.9453,2747.8239967035,0
+FTDS.US,D,20170127,000000,26.8435,26.8435,26.8009,26.8019,2070.2229375238,0
+FTDS.US,D,20170130,000000,26.439,26.5617,26.439,26.4944,3910.870590818,0
+FTDS.US,D,20170131,000000,26.265,26.4549,26.265,26.4173,1222.7159411169,0
+FTDS.US,D,20170201,000000,26.5518,26.5518,26.5518,26.5518,744.34982023326,0
+FTDS.US,D,20170202,000000,26.445,26.6981,26.442,26.4944,2605.2243708164,0
+FTDS.US,D,20170203,000000,26.6615,26.8781,26.6615,26.8336,2597.1336119008,0
+FTDS.US,D,20170206,000000,26.7179,26.7179,26.7179,26.7179,1011.3448644474,0
+FTDS.US,D,20170207,000000,26.8474,26.8474,26.6625,26.6625,285.19925177416,0
+FTDS.US,D,20170208,000000,26.624,26.7228,26.624,26.7228,914.25575746042,0
+FTDS.US,D,20170209,000000,26.9809,26.9957,26.9335,26.9957,1861.8858954476,0
+FTDS.US,D,20170210,000000,27.0531,27.0531,26.9957,27.0422,1174.1713876234,0
+FTDS.US,D,20170213,000000,27.2735,27.2933,27.1144,27.2271,3400.141434272,0
+FTDS.US,D,20170215,000000,27.3389,27.3863,27.3389,27.3863,376.22028957442,0
+FTDS.US,D,20170216,000000,27.3299,27.3389,27.2409,27.3389,1281.3739432548,0
+FTDS.US,D,20170217,000000,27.3389,27.3517,27.2547,27.3517,1316.7710135105,0
+FTDS.US,D,20170221,000000,27.6019,27.6305,27.4575,27.5732,6396.7562676296,0
+FTDS.US,D,20170222,000000,27.5405,27.5919,27.4674,27.4881,2707.3702021256,0
+FTDS.US,D,20170223,000000,27.4417,27.4417,27.4021,27.4021,566.35312409052,0
+FTDS.US,D,20170224,000000,27.4357,27.4723,27.4357,27.4723,427.79887766124,0
+FTDS.US,D,20170227,000000,27.4723,27.5732,27.4723,27.5732,1983.2472791813,0
+FTDS.US,D,20170228,000000,27.4803,27.4823,27.3587,27.3813,4986.94152659,0
+FTDS.US,D,20170301,000000,27.7077,27.8372,27.7077,27.8273,3934.1315227003,0
+FTDS.US,D,20170302,000000,27.588,27.588,27.5455,27.5524,824.2460645246,0
+FTDS.US,D,20170303,000000,27.4417,27.4803,27.4417,27.4505,1524.0967107222,0
+FTDS.US,D,20170306,000000,27.2419,27.2419,27.2419,27.2419,159.79248858268,0
+FTDS.US,D,20170307,000000,27.2835,27.3121,27.2271,27.2469,4398.3388154816,0
+FTDS.US,D,20170308,000000,27.2835,27.3033,27.1985,27.2083,2994.5921436287,0
+FTDS.US,D,20170309,000000,27.3299,27.3299,26.9601,26.9671,2419.1369157581,0
+FTDS.US,D,20170310,000000,27.2835,27.3033,27.1321,27.1777,2623.4285783765,0
+FTDS.US,D,20170313,000000,27.3121,27.3121,27.1629,27.2351,4395.3047808883,0
+FTDS.US,D,20170314,000000,27.0393,27.1499,27.0393,27.1045,951.67551744497,0
+FTDS.US,D,20170315,000000,27.2103,27.2509,27.2103,27.2133,573.43253814166,0
+FTDS.US,D,20170316,000000,27.5732,27.5732,27.4545,27.4545,4445.8720241106,0
+FTDS.US,D,20170320,000000,27.6395,27.6395,27.3231,27.3389,662.43088621302,0
+FTDS.US,D,20170321,000000,27.5178,27.5178,26.8771,26.8771,500.61570790145,0
+FTDS.US,D,20170323,000000,26.9285,27.0778,26.9285,27.0007,3557.9112331258,0
+FTDS.US,D,20170324,000000,26.8583,26.8583,26.8247,26.8247,220.47318044953,0
+FTDS.US,D,20170327,000000,26.8909,26.8909,26.8909,26.8909,206.31435234726,0
+FTDS.US,D,20170328,000000,26.9265,26.9265,26.9265,26.9265,195.18955883834,0
+FTDS.US,D,20170329,000000,27.0867,27.0867,27.0867,27.0867,320.59632202981,0
+FTDS.US,D,20170330,000000,27.4189,27.4189,27.4189,27.4189,647.26071324631,0
+FTDS.US,D,20170331,000000,27.2993,27.4071,27.2993,27.4071,1887.1695170588,0
+FTDS.US,D,20170403,000000,27.501,27.501,27.0323,27.1173,3161.4640462625,0
+FTDS.US,D,20170404,000000,27.0995,27.1045,27.0995,27.1045,452.07115440797,0
+FTDS.US,D,20170405,000000,27.3615,27.3615,27.1529,27.2745,1792.1030998007,0
+FTDS.US,D,20170406,000000,27.0125,27.1717,26.8573,27.1717,1154.9558351989,0
+FTDS.US,D,20170407,000000,27.0759,27.1529,27.0551,27.1341,2531.3961957118,0
+FTDS.US,D,20170410,000000,27.2103,27.2577,27.0413,27.1481,3036.057283071,0
+FTDS.US,D,20170411,000000,27.0235,27.0235,27.0235,27.0235,329.69842580984,0
+FTDS.US,D,20170412,000000,27.1095,27.1125,26.9571,26.9918,4874.6822466363,0
+FTDS.US,D,20170413,000000,26.9038,26.9443,26.9038,26.9443,1099.3318676543,0
+FTDS.US,D,20170417,000000,26.8662,26.8662,26.8662,26.8662,101.13448644474,0
+FTDS.US,D,20170418,000000,26.8682,26.9443,26.8682,26.9443,389.36777281224,0
+FTDS.US,D,20170419,000000,27.0995,27.0995,27.0995,27.0995,102.14583130918,0
+FTDS.US,D,20170420,000000,27.1529,27.3319,27.0947,27.3319,4132.3551161319,0
+FTDS.US,D,20170421,000000,27.2677,27.2677,27.1045,27.1905,3082.5791468356,0
+FTDS.US,D,20170424,000000,27.59,27.59,27.501,27.501,609.84095326176,0
+FTDS.US,D,20170425,000000,27.5751,27.7521,27.5751,27.7521,1185.2961811323,0
+FTDS.US,D,20170426,000000,27.8174,27.8787,27.7165,27.7165,3507.3439899035,0
+FTDS.US,D,20170427,000000,27.7462,27.8411,27.7462,27.8411,1209.568457879,0
+FTDS.US,D,20170428,000000,27.6295,27.6295,27.6295,27.6295,587.59136624392,0
+FTDS.US,D,20170501,000000,27.589,27.6385,27.589,27.6385,2308.9003255333,0
+FTDS.US,D,20170502,000000,27.5851,27.6137,27.5573,27.5801,2765.0168593991,0
+FTDS.US,D,20170503,000000,27.4733,27.4961,27.4476,27.4961,1016.4015887696,0
+FTDS.US,D,20170504,000000,27.4289,27.4387,27.3615,27.3615,1908.4077592122,0
+FTDS.US,D,20170505,000000,27.501,27.5751,27.4654,27.5751,1311.7142891882,0
+FTDS.US,D,20170508,000000,27.4476,27.5751,27.4476,27.5564,995.16334661621,0
+FTDS.US,D,20170509,000000,27.5287,27.5287,27.5287,27.5287,383.29970362555,0
+FTDS.US,D,20170510,000000,27.5425,27.6117,27.5425,27.6117,1293.5100816282,0
+FTDS.US,D,20170512,000000,27.6434,27.6434,27.2419,27.2419,2385.7625352313,0
+FTDS.US,D,20170515,000000,27.5663,27.5663,27.5663,27.5663,616.92036731289,0
+FTDS.US,D,20170516,000000,27.3419,27.3419,27.3419,27.3419,270.02907880745,0
+FTDS.US,D,20170517,000000,27.1045,27.1193,27.0105,27.0105,2663.8823729544,0
+FTDS.US,D,20170518,000000,27.0057,27.0422,26.8523,26.9967,9391.3484112582,0
+FTDS.US,D,20170519,000000,27.1144,27.3299,27.1144,27.3003,1298.5668059504,0
+FTDS.US,D,20170522,000000,27.3893,27.3991,27.3419,27.3991,608.82960839731,0
+FTDS.US,D,20170524,000000,27.3221,27.3221,27.3221,27.3221,306.43749392755,0
+FTDS.US,D,20170525,000000,27.6207,27.6207,27.6207,27.6207,101.13448644474,0
+FTDS.US,D,20170526,000000,27.4951,27.4951,27.4951,27.4951,160.80383344713,0
+FTDS.US,D,20170530,000000,27.5564,27.5564,27.5564,27.5564,262.94966475632,0
+FTDS.US,D,20170602,000000,28.1418,28.1418,27.9954,27.9954,916.27844718931,0
+FTDS.US,D,20170605,000000,27.9064,28.034,27.9064,28.034,3049.2047663088,0
+FTDS.US,D,20170606,000000,27.9064,27.9064,27.9064,27.9064,187.09879992276,0
+FTDS.US,D,20170609,000000,28.2347,28.2347,28.1516,28.1516,583.54598678613,0
+FTDS.US,D,20170612,000000,28.123,28.123,28.0458,28.0458,519.83126032595,0
+FTDS.US,D,20170613,000000,28.2268,28.2268,28.1476,28.1476,1166.0806287078,0
+FTDS.US,D,20170614,000000,28.4354,28.4354,28.4354,28.4354,125.40676319147,0
+FTDS.US,D,20170615,000000,27.8926,28.027,27.8926,27.938,2233.0494606998,0
+FTDS.US,D,20170616,000000,27.8026,27.9202,27.8026,27.8639,1692.9913030849,0
+FTDS.US,D,20170620,000000,28.2446,28.2841,28.027,28.0379,4611.73258188,0
+FTDS.US,D,20170621,000000,28.0409,28.0893,27.9311,27.9558,39688.206515508,0
+FTDS.US,D,20170622,000000,28.0715,28.0715,28.0715,28.0715,416.67408415231,0
+FTDS.US,D,20170623,000000,28.0369,28.0369,28.0369,28.0369,627.03381595737,0
+FTDS.US,D,20170626,000000,28.2208,28.2406,28.0162,28.0162,1296.5441162215,0
+FTDS.US,D,20170627,000000,28.0409,28.0854,28.0082,28.0082,1986.2813137746,0
+FTDS.US,D,20170628,000000,28.1714,28.3504,28.0952,28.3504,4349.7942619881,0
+FTDS.US,D,20170629,000000,28.477,28.477,27.8896,27.8896,822.22337479571,0
+FTDS.US,D,20170630,000000,28.0567,28.201,28.0567,28.201,1207.5457681502,0
+FTDS.US,D,20170703,000000,28.2624,28.2624,28.2624,28.2624,156.75845398934,0
+FTDS.US,D,20170705,000000,27.9865,27.9865,27.9865,27.9865,1256.0903216436,0
+FTDS.US,D,20170706,000000,27.8876,27.8876,27.8876,27.8876,143.61097075153,0
+FTDS.US,D,20170707,000000,28.0063,28.201,28.0063,28.201,1191.364250319,0
+FTDS.US,D,20170710,000000,28.124,28.2406,28.0221,28.0666,11369.538966118,0
+FTDS.US,D,20170711,000000,28.114,28.1912,28.0162,28.12,5180.1083956994,0
+FTDS.US,D,20170712,000000,28.389,28.389,28.3108,28.3108,255.87025070518,0
+FTDS.US,D,20170713,000000,28.3276,28.3276,28.3276,28.3276,346.89128850545,0
+FTDS.US,D,20170714,000000,28.4472,28.4472,28.4472,28.4472,172.9399718205,0
+FTDS.US,D,20170718,000000,28.4492,28.4492,28.4492,28.4492,143.61097075153,0
+FTDS.US,D,20170719,000000,28.5976,28.7944,28.5976,28.7944,1038.6511757874,0
+FTDS.US,D,20170720,000000,28.6954,28.827,28.6954,28.827,1960.9976921634,0
+FTDS.US,D,20170721,000000,28.7142,28.7142,28.7142,28.7142,303.40345933421,0
+FTDS.US,D,20170724,000000,28.6084,28.7202,28.6084,28.7202,592.64809056616,0
+FTDS.US,D,20170725,000000,28.9763,28.9763,28.8704,28.9763,1194.3982849123,0
+FTDS.US,D,20170726,000000,28.8892,28.8892,28.8418,28.8616,1260.1357011014,0
+FTDS.US,D,20170727,000000,28.6332,28.6994,28.6332,28.643,1315.759668646,0
+FTDS.US,D,20170728,000000,28.4434,28.5956,28.3998,28.4097,5143.6999805793,0
+FTDS.US,D,20170731,000000,28.5274,28.5936,28.5244,28.5244,970.89106986947,0
+FTDS.US,D,20170801,000000,28.6144,28.652,28.556,28.6144,1136.7516276388,0
+FTDS.US,D,20170802,000000,28.383,28.383,28.3019,28.3019,530.95605383487,0
+FTDS.US,D,20170803,000000,28.2851,28.3484,28.2851,28.3484,634.1132300085,0
+FTDS.US,D,20170804,000000,28.477,28.5224,28.4186,28.5224,503.64974249479,0
+FTDS.US,D,20170808,000000,28.211,28.5324,28.211,28.4314,1231.8180448969,0
+FTDS.US,D,20170809,000000,28.124,28.2288,28.124,28.1714,1900.3170002966,0
+FTDS.US,D,20170810,000000,28.0092,28.0092,28.0092,28.0092,429.82156739013,0
+FTDS.US,D,20170814,000000,28.1664,28.202,28.12,28.12,520.84260519039,0
+FTDS.US,D,20170815,000000,28.1912,28.201,27.9875,27.9875,3647.9209260616,0
+FTDS.US,D,20170818,000000,27.6424,27.6424,27.6424,27.6424,180.01938587163,0
+FTDS.US,D,20170822,000000,27.8421,28.0369,27.7502,28.0369,1347.1113594439,0
+FTDS.US,D,20170825,000000,27.8975,27.9746,27.8698,27.8797,1889.1922067877,0
+FTDS.US,D,20170828,000000,27.9044,27.941,27.8273,27.941,4464.0762316707,0
+FTDS.US,D,20170829,000000,27.8797,27.8797,27.7976,27.8777,1494.7677096532,0
+FTDS.US,D,20170830,000000,28.0765,28.0854,27.9588,27.9588,3181.6909435514,0
+FTDS.US,D,20170831,000000,28.298,28.3385,28.1328,28.2624,2028.7577980814,0
+FTDS.US,D,20170901,000000,28.385,28.5174,28.385,28.4482,2396.8873287403,0
+FTDS.US,D,20170905,000000,28.2159,28.2159,28.2159,28.2159,156.75845398934,0
+FTDS.US,D,20170907,000000,28.1526,28.1526,28.1526,28.1526,209.3483869406,0
+FTDS.US,D,20170911,000000,28.4196,28.5768,28.4196,28.5768,1242.9428384058,0
+FTDS.US,D,20170912,000000,28.4958,28.4958,28.4958,28.4958,211.3710766695,0
+FTDS.US,D,20170913,000000,28.6746,28.6746,28.6746,28.6746,218.45049072063,0
+FTDS.US,D,20170914,000000,28.8517,28.8517,28.8517,28.8517,215.41645612729,0
+FTDS.US,D,20170915,000000,28.7172,28.7172,28.6578,28.6578,528.93336410597,0
+FTDS.US,D,20170918,000000,28.7578,28.8319,28.7014,28.7607,855.59775532247,0
+FTDS.US,D,20170919,000000,28.909,28.909,28.6806,28.729,992.12931202287,0
+FTDS.US,D,20170920,000000,28.8882,28.8882,28.8882,28.8882,101.13448644474,0
+FTDS.US,D,20170921,000000,28.6994,28.7142,28.6994,28.7142,685.69181809531,0
+FTDS.US,D,20170922,000000,28.9377,28.9377,28.8378,28.909,931.44862015602,0
+FTDS.US,D,20170927,000000,28.9397,28.9397,28.9397,28.9397,287.22194150305,0
+FTDS.US,D,20170928,000000,29.0406,29.1622,29.0406,29.1622,561.29639976829,0
+FTDS.US,D,20170929,000000,29.262,29.3975,29.262,29.2957,829.30278884684,0
+FTDS.US,D,20171002,000000,29.4449,29.4449,29.4449,29.4449,249.8021815185,0
+FTDS.US,D,20171003,000000,29.4657,29.6229,29.4657,29.5399,963.81165581834,0
+FTDS.US,D,20171004,000000,29.7119,29.7119,29.7119,29.7119,243.73411233182,0
+FTDS.US,D,20171005,000000,29.7555,29.8701,29.7555,29.8257,623.99978136402,0
+FTDS.US,D,20171006,000000,29.7949,29.7949,29.6467,29.7851,645.23802351742,0
+FTDS.US,D,20171009,000000,29.5795,29.7327,29.5795,29.6507,611.86364299066,0
+FTDS.US,D,20171010,000000,29.6863,29.6863,29.6863,29.6863,211.3710766695,0
+FTDS.US,D,20171011,000000,29.6723,29.7545,29.6723,29.7525,962.80031095389,0
+FTDS.US,D,20171012,000000,29.7881,29.7881,29.7881,29.7881,1212.6024924724,0
+FTDS.US,D,20171013,000000,29.6733,29.6733,29.6635,29.6704,964.82300068279,0
+FTDS.US,D,20171017,000000,29.5893,29.6269,29.5893,29.6269,424.76484306789,0
+FTDS.US,D,20171018,000000,29.7851,29.7851,29.7851,29.7851,218.45049072063,0
+FTDS.US,D,20171019,000000,29.6783,29.6783,29.6783,29.6783,309.47152852089,0
+FTDS.US,D,20171020,000000,29.7851,30.0719,29.7851,30.0719,860.65447964471,0
+FTDS.US,D,20171023,000000,29.9957,30.0155,29.9957,30.0145,1211.5911476079,0
+FTDS.US,D,20171024,000000,29.8147,30.0125,29.8147,30.0125,1807.2732727674,0
+FTDS.US,D,20171025,000000,29.7485,29.7485,29.6279,29.7119,1517.017296671,0
+FTDS.US,D,20171027,000000,29.7999,29.9947,29.7999,29.8711,2523.3054367962,0
+FTDS.US,D,20171030,000000,29.7119,29.7119,29.7119,29.7119,670.5216451286,0
+FTDS.US,D,20171031,000000,29.8247,30.0807,29.8247,30.0807,2708.38154699,0
+FTDS.US,D,20171103,000000,29.9809,29.9809,29.9809,29.9809,272.05176853634,0
+FTDS.US,D,20171106,000000,30.0185,30.0185,29.9383,29.9433,1075.0595909076,0
+FTDS.US,D,20171107,000000,29.8583,29.8583,29.8583,29.8583,155.74710912489,0
+FTDS.US,D,20171109,000000,29.7357,29.7357,29.7257,29.7257,276.09714799413,0
+FTDS.US,D,20171114,000000,29.7811,29.7811,29.7189,29.7574,4537.9044067753,0
+FTDS.US,D,20171115,000000,29.6981,29.6981,29.6981,29.6981,261.93831989187,0
+FTDS.US,D,20171117,000000,30.0521,30.1173,30.0521,30.0561,1059.8894179408,0
+FTDS.US,D,20171120,000000,30.0955,30.0955,30.0955,30.0955,174.96266154939,0
+FTDS.US,D,20171121,000000,30.2676,30.2963,30.2676,30.2963,1407.7920513107,0
+FTDS.US,D,20171122,000000,30.3705,30.3991,30.3151,30.3991,1547.3576426045,0
+FTDS.US,D,20171127,000000,30.495,30.5049,30.407,30.407,1312.7256340527,0
+FTDS.US,D,20171128,000000,30.5682,30.6374,30.5682,30.6295,1503.8698134332,0
+FTDS.US,D,20171129,000000,30.8016,30.853,30.7798,30.7798,614.897677584,0
+FTDS.US,D,20171130,000000,31.11,31.11,30.7788,30.9311,4120.2189777586,0
+FTDS.US,D,20171201,000000,30.853,30.853,30.7156,30.7156,1199.4550092346,0
+FTDS.US,D,20171204,000000,31.025,31.025,30.9104,30.9104,47772.8973619,0
+FTDS.US,D,20171205,000000,30.8154,30.8154,30.6958,30.6958,745.36116509771,0
+FTDS.US,D,20171206,000000,30.5929,30.6493,30.4851,30.6414,2954.1383490508,0
+FTDS.US,D,20171207,000000,30.761,30.851,30.677,30.677,1766.8194781895,0
+FTDS.US,D,20171208,000000,30.9113,30.9113,30.9094,30.9094,456.11653386576,0
+FTDS.US,D,20171211,000000,30.9618,30.9618,30.9301,30.9301,751.42923428439,0
+FTDS.US,D,20171212,000000,30.9024,31.0398,30.9024,31.0062,1404.7580167174,0
+FTDS.US,D,20171213,000000,31.0448,31.0724,30.9252,30.9578,4584.4262705399,0
+FTDS.US,D,20171214,000000,30.9676,30.9676,30.6968,30.6968,2432.2843989959,0
+FTDS.US,D,20171219,000000,31.1012,31.299,31.1012,31.299,688.72585268866,0
+FTDS.US,D,20171220,000000,31.3464,31.3464,31.29,31.3365,968.86838014058,0
+FTDS.US,D,20171221,000000,31.3464,31.4196,31.2564,31.3276,2448.4659168271,0
+FTDS.US,D,20171222,000000,31.3256,31.3256,31.2732,31.2732,354.98204742103,0
+FTDS.US,D,20171226,000000,31.3464,31.4106,31.3177,31.3652,1906.3850694833,0
+FTDS.US,D,20171227,000000,31.2732,31.373,31.2732,31.373,809.07589155789,0
+FTDS.US,D,20171229,000000,31.3622,31.3622,31.3592,31.3592,902.11961908705,0
+FTDS.US,D,20180102,000000,31.4156,31.4156,31.4156,31.4156,737.27040618213,0
+FTDS.US,D,20180103,000000,31.5066,31.5066,31.5066,31.5066,160.80383344713,0
+FTDS.US,D,20180104,000000,31.7755,31.8141,31.6005,31.8141,1247.999562728,0
+FTDS.US,D,20180105,000000,31.7716,31.8655,31.7716,31.8655,1256.0903216436,0
+FTDS.US,D,20180108,000000,31.9931,31.9931,31.9931,31.9931,232.60931882289,0
+FTDS.US,D,20180109,000000,32.1186,32.1186,31.9337,32.1186,3437.5611942566,0
+FTDS.US,D,20180111,000000,32.0593,32.0593,32.0593,32.0593,554.21698571716,0
+FTDS.US,D,20180112,000000,32.3747,32.4567,32.3747,32.4567,682.65778350197,0
+FTDS.US,D,20180117,000000,32.4953,32.4953,32.4953,32.4953,142.59962588708,0
+FTDS.US,D,20180118,000000,32.4845,32.5755,32.4845,32.5725,857.62044505137,0
+FTDS.US,D,20180119,000000,32.6328,32.702,32.6318,32.6318,2355.4221892979,0
+FTDS.US,D,20180122,000000,32.7455,32.9947,32.7455,32.9947,1615.1177485224,0
+FTDS.US,D,20180123,000000,33.055,33.055,33.055,33.055,261.93831989187,0
+FTDS.US,D,20180125,000000,32.878,32.878,32.878,32.878,450.04846467908,0
+FTDS.US,D,20180126,000000,33.0975,33.0975,33.0975,33.0975,236.65469828068,0
+FTDS.US,D,20180129,000000,33.0313,33.0313,33.0313,33.0313,858.63178991581,0
+FTDS.US,D,20180130,000000,32.6823,32.6823,32.6823,32.6823,448.02577495018,0
+FTDS.US,D,20180131,000000,32.5775,32.6159,32.4211,32.4549,1123.604144401,0
+FTDS.US,D,20180202,000000,32.1631,32.2195,31.6885,31.8477,4830.1830726006,0
+FTDS.US,D,20180205,000000,30.5989,30.8154,30.5989,30.8154,1041.6852103808,0
+FTDS.US,D,20180206,000000,30.7768,30.8806,30.5415,30.7324,1371.3836361906,0
+FTDS.US,D,20180207,000000,31.3552,31.3552,31.1002,31.1002,1102.3659022476,0
+FTDS.US,D,20180208,000000,30.7324,30.7324,30.2182,30.5554,740.30444077547,0
+FTDS.US,D,20180209,000000,30.145,30.145,30.145,30.145,1589.8341269113,0
+FTDS.US,D,20180212,000000,30.4832,30.758,30.4832,30.758,373.18625498108,0
+FTDS.US,D,20180213,000000,30.4367,30.8223,30.3615,30.8223,4345.7488825303,0
+FTDS.US,D,20180214,000000,30.8906,31.2732,30.8906,31.1892,1254.0676319147,0
+FTDS.US,D,20180215,000000,31.4245,31.4245,31.4245,31.4245,901.1082742226,0
+FTDS.US,D,20180216,000000,31.8724,31.9021,31.7943,31.8744,1425.9962588708,0
+FTDS.US,D,20180220,000000,31.8457,31.8457,31.8457,31.8457,210.35973180505,0
+FTDS.US,D,20180221,000000,31.3266,31.7567,31.3266,31.7567,19320.732290402,0
+FTDS.US,D,20180222,000000,31.4976,31.6015,31.469,31.6015,1451.279880482,0
+FTDS.US,D,20180223,000000,31.6144,31.6144,31.555,31.5669,1524.0967107222,0
+FTDS.US,D,20180226,000000,31.7656,32.1433,31.7656,32.1433,10255.036925496,0
+FTDS.US,D,20180227,000000,31.9219,31.9219,31.6984,31.7182,5214.4941210906,0
+FTDS.US,D,20180228,000000,31.6015,31.7083,31.6015,31.7083,3452.7313672233,0
+FTDS.US,D,20180301,000000,31.1922,31.1922,31.0932,31.0932,366.10684092995,0
+FTDS.US,D,20180302,000000,30.9282,31.3672,30.8926,31.3672,1364.3042221395,0
+FTDS.US,D,20180305,000000,31.0142,31.5382,31.0142,31.5382,1126.6381789944,0
+FTDS.US,D,20180306,000000,31.999,31.999,31.7706,31.7706,1273.2831843392,0
+FTDS.US,D,20180307,000000,31.6934,32.0662,31.6934,32.0662,2637.5874064787,0
+FTDS.US,D,20180308,000000,31.7478,32.0613,31.7478,32.0613,1137.7629725033,0
+FTDS.US,D,20180309,000000,32.3203,32.3203,32.3203,32.3203,217.43914585618,0
+FTDS.US,D,20180312,000000,32.5438,32.6259,32.5269,32.5547,1269.2378048814,0
+FTDS.US,D,20180313,000000,32.7979,32.7979,32.2749,32.2887,12563.93725103,0
+FTDS.US,D,20180314,000000,32.4261,32.4459,32.3559,32.3559,1343.0659799861,0
+FTDS.US,D,20180315,000000,32.3134,32.3134,32.0662,32.0662,1285.4193227126,0
+FTDS.US,D,20180316,000000,32.2264,32.2264,32.2264,32.2264,211.3710766695,0
+FTDS.US,D,20180319,000000,31.8141,31.8309,31.8141,31.823,3952.3357302603,0
+FTDS.US,D,20180320,000000,32.0662,32.0662,32.0662,32.0662,429.82156739013,0
+FTDS.US,D,20180321,000000,31.7567,32.2343,31.7567,32.1285,8122.1106063768,0
+FTDS.US,D,20180322,000000,31.8081,31.8081,31.8081,31.8081,384.31104849,0
+FTDS.US,D,20180323,000000,30.7916,30.7916,30.7916,30.7916,111.24793508921,0
+FTDS.US,D,20180326,000000,30.9252,31.0893,30.9252,31.027,1457.3479496687,0
+FTDS.US,D,20180327,000000,31.3158,31.3158,31.2821,31.2821,762.55402779331,0
+FTDS.US,D,20180328,000000,30.7452,30.8698,30.7452,30.8698,914.25575746042,0
+FTDS.US,D,20180329,000000,31.0616,31.1634,31.0616,31.1634,631.07919541516,0
+FTDS.US,D,20180402,000000,31.3355,31.3355,30.2765,30.2765,1005.2767952607,0
+FTDS.US,D,20180403,000000,30.8036,30.8036,30.8036,30.8036,160.80383344713,0
+FTDS.US,D,20180404,000000,30.7926,30.7926,30.7926,30.7926,1092.2524536032,0
+FTDS.US,D,20180405,000000,31.0706,31.4759,31.0706,31.4759,963.81165581834,0
+FTDS.US,D,20180406,000000,31.285,31.285,31.285,31.285,388.35642794779,0
+FTDS.US,D,20180409,000000,31.1862,31.1862,31.1862,31.1862,213.39376639839,0
+FTDS.US,D,20180410,000000,31.0794,31.4196,31.0794,31.375,1032.5831066008,0
+FTDS.US,D,20180412,000000,31.6875,31.6875,31.5422,31.5422,584.55733165058,0
+FTDS.US,D,20180413,000000,31.374,31.4096,31.374,31.4096,2082.3590758971,0
+FTDS.US,D,20180417,000000,31.8932,31.999,31.8932,31.9841,2142.0284228995,0
+FTDS.US,D,20180418,000000,31.9772,32.2847,31.9772,32.2403,2718.4949956345,0
+FTDS.US,D,20180419,000000,32.1513,32.1691,31.9031,31.9031,1345.088669715,0
+FTDS.US,D,20180420,000000,31.7172,31.7172,31.7102,31.7102,390.37911767668,0
+FTDS.US,D,20180423,000000,31.8843,31.8843,31.6875,31.6875,1352.1680837661,0
+FTDS.US,D,20180424,000000,31.8863,31.8863,31.8863,31.8863,509.71781168147,0
+FTDS.US,D,20180425,000000,31.3355,31.3355,31.2712,31.2712,795.92840832008,0
+FTDS.US,D,20180426,000000,31.2426,31.6588,31.2426,31.639,657.37416189079,0
+FTDS.US,D,20180430,000000,31.3918,31.3918,31.297,31.3306,662.43088621302,0
+FTDS.US,D,20180501,000000,31.0893,31.3504,31.0893,31.3504,1153.9444903344,0
+FTDS.US,D,20180502,000000,31.2426,31.2426,31.2426,31.2426,158.78114371824,0
+FTDS.US,D,20180503,000000,31.1744,31.1832,31.1744,31.1832,756.48595860663,0
+FTDS.US,D,20180508,000000,31.8497,31.8497,31.8497,31.8497,243.73411233182,0
+FTDS.US,D,20180510,000000,32.2739,32.4549,32.2739,32.4371,1335.986565935,0
+FTDS.US,D,20180511,000000,32.1533,32.3331,32.1533,32.2729,3100.7833543956,0
+FTDS.US,D,20180514,000000,32.3975,32.4073,32.2531,32.2847,3153.3732873469,0
+FTDS.US,D,20180515,000000,31.8843,32.1641,31.8843,32.1641,1027.5263822785,0
+FTDS.US,D,20180516,000000,32.2917,32.5507,32.2917,32.4449,1267.2151151525,0
+FTDS.US,D,20180517,000000,32.5883,32.6269,32.4371,32.5309,1234.8520794902,0
+FTDS.US,D,20180518,000000,32.6269,32.6269,32.4083,32.4835,1830.5342046497,0
+FTDS.US,D,20180522,000000,32.6545,32.6545,32.6269,32.6347,43355.342993994,0
+FTDS.US,D,20180523,000000,32.5428,32.5428,32.4933,32.5419,2264.4011514977,0
+FTDS.US,D,20180524,000000,32.3045,32.6595,32.3045,32.6595,703.89602565537,0
+FTDS.US,D,20180525,000000,32.6269,32.6269,32.5695,32.5695,2769.0622388569,0
+FTDS.US,D,20180529,000000,32.2393,32.2393,32.2393,32.2393,603.77288407508,0
+FTDS.US,D,20180530,000000,32.5695,32.7307,32.5269,32.7307,2231.0267709709,0
+FTDS.US,D,20180531,000000,32.4567,32.4567,32.4567,32.4567,286.2105966386,0
+FTDS.US,D,20180601,000000,32.6397,32.6397,32.6397,32.6397,485.44553493474,0
+FTDS.US,D,20180605,000000,32.5221,32.5221,32.5221,32.5221,369.14087552329,0
+FTDS.US,D,20180606,000000,33.0135,33.1766,33.0125,33.1766,2346.3200855179,0
+FTDS.US,D,20180607,000000,32.9957,32.9957,32.968,32.968,1319.8050481038,0
+FTDS.US,D,20180608,000000,32.9937,33.1776,32.9937,33.1776,2729.6197891434,0
+FTDS.US,D,20180611,000000,33.2755,33.3576,33.2716,33.3496,4118.1962880297,0
+FTDS.US,D,20180612,000000,33.3486,33.3902,33.3072,33.32,4844.3419007029,0
+FTDS.US,D,20180613,000000,33.5652,33.5652,33.1479,33.3674,1496.7903993821,0
+FTDS.US,D,20180615,000000,33.23,33.3388,33.23,33.3388,555.2283305816,0
+FTDS.US,D,20180618,000000,33.3496,33.406,33.3408,33.3408,1123.604144401,0
+FTDS.US,D,20180620,000000,33.5256,33.5256,33.5256,33.5256,109.22524536032,0
+FTDS.US,D,20180625,000000,32.6357,32.6357,32.6357,32.6357,788.84899426895,0
+FTDS.US,D,20180626,000000,32.5091,32.6713,32.5091,32.6713,436.90098144126,0
+FTDS.US,D,20180627,000000,32.9195,32.9294,32.2917,32.2917,10925.558570625,0
+FTDS.US,D,20180628,000000,32.2927,32.2927,32.2927,32.2927,159.79248858268,0
+FTDS.US,D,20180629,000000,32.3015,32.7099,32.3015,32.5191,3282.8254299961,0
+FTDS.US,D,20180702,000000,32.3767,32.6051,32.3569,32.6051,2551.6230930007,0
+FTDS.US,D,20180709,000000,33.3012,33.3012,33.2448,33.2903,962.80031095389,0
+FTDS.US,D,20180710,000000,33.7482,33.7482,33.3062,33.3062,1885.1468273299,0
+FTDS.US,D,20180711,000000,33.1568,33.2142,33.1568,33.2142,1629.2765766247,0
+FTDS.US,D,20180712,000000,33.2191,33.3496,33.2191,33.3496,1836.6022738364,0
+FTDS.US,D,20180713,000000,33.3764,33.3764,33.3734,33.3734,639.16995433074,0
+FTDS.US,D,20180716,000000,33.1944,33.1944,33.1944,33.1944,139.56559129374,0
+FTDS.US,D,20180718,000000,33.3348,33.5256,33.3348,33.5256,21110.812700474,0
+FTDS.US,D,20180719,000000,33.5039,33.5039,33.5039,33.5039,223.50721504287,0
+FTDS.US,D,20180720,000000,33.3912,33.3912,33.3408,33.3596,699.85064619758,0
+FTDS.US,D,20180723,000000,33.406,33.406,33.406,33.406,214.40511126284,0
+FTDS.US,D,20180724,000000,33.3961,33.3961,33.1173,33.1173,692.77123214645,0
+FTDS.US,D,20180725,000000,33.3496,33.3496,33.3486,33.3486,759.51999319997,0
+FTDS.US,D,20180726,000000,33.6384,33.6492,33.499,33.499,1160.0125595211,0
+FTDS.US,D,20180727,000000,33.3299,33.3299,33.1272,33.1272,888.97213584923,0
+FTDS.US,D,20180730,000000,33.0224,33.0224,33.0164,33.0164,450.04846467908,0
+FTDS.US,D,20180731,000000,33.0609,33.234,33.056,33.2023,1082.1390049587,0
+FTDS.US,D,20180801,000000,33.0036,33.2903,32.9571,32.9571,1492.7450199243,0
+FTDS.US,D,20180802,000000,33.2191,33.4159,33.1865,33.3961,1683.8891993049,0
+FTDS.US,D,20180803,000000,33.3586,33.3862,33.3506,33.3506,2032.8031775392,0
+FTDS.US,D,20180806,000000,33.4446,33.671,33.4446,33.671,3831.9856913911,0
+FTDS.US,D,20180807,000000,33.7006,33.8816,33.7006,33.8718,1688.9459236271,0
+FTDS.US,D,20180809,000000,33.8362,33.8362,33.8362,33.8362,637.14726460184,0
+FTDS.US,D,20180810,000000,33.6888,33.7194,33.6522,33.6542,2126.8582499328,0
+FTDS.US,D,20180813,000000,33.5168,33.5938,33.3101,33.3101,2680.0638907855,0
+FTDS.US,D,20180815,000000,33.3101,33.4703,33.3101,33.4703,1036.6284860585,0
+FTDS.US,D,20180816,000000,33.5702,33.7284,33.5652,33.7284,740.30444077547,0
+FTDS.US,D,20180817,000000,33.2903,33.6088,33.2903,33.6088,555.2283305816,0
+FTDS.US,D,20180821,000000,34.2425,34.2425,34.1377,34.1743,80521.25541757,0
+FTDS.US,D,20180822,000000,33.853,34.1891,33.853,34.0902,3708.6016179285,0
+FTDS.US,D,20180823,000000,34.0112,34.031,33.9874,33.9963,1628.2652317603,0
+FTDS.US,D,20180827,000000,34.5619,34.5639,34.5283,34.5283,2283.6167039222,0
+FTDS.US,D,20180828,000000,34.5332,34.5332,34.4531,34.5273,3483.0717131567,0
+FTDS.US,D,20180829,000000,34.4245,34.642,34.4245,34.642,14710.011053386,0
+FTDS.US,D,20180830,000000,34.4996,34.6519,34.3483,34.5184,15171.184311575,0
+FTDS.US,D,20180831,000000,34.4917,34.5738,34.3463,34.5738,3414.3002623743,0
+FTDS.US,D,20180904,000000,34.5263,34.5757,34.3651,34.4245,2174.3914585618,0
+FTDS.US,D,20180906,000000,34.5738,34.5738,34.1852,34.1852,1600.9589204202,0
+FTDS.US,D,20180907,000000,34.2406,34.4442,34.0606,34.0705,36410.437809834,0
+FTDS.US,D,20180910,000000,34.0012,34.4146,34.0012,34.4146,8375.9581673531,0
+FTDS.US,D,20180911,000000,34.202,34.4057,34.202,34.4057,5706.007725212,0
+FTDS.US,D,20180912,000000,34.3167,34.3365,34.3167,34.3365,247.7794917896,0
+FTDS.US,D,20180913,000000,34.4531,34.4531,34.4531,34.4531,187.09879992276,0
+FTDS.US,D,20180914,000000,34.7171,34.7171,34.5925,34.5925,1036.6284860585,0
+FTDS.US,D,20180917,000000,34.5451,34.5451,34.4858,34.5016,4122.2416674875,0
+FTDS.US,D,20180918,000000,34.5837,34.5837,34.5174,34.5174,1056.8553833475,0
+FTDS.US,D,20180919,000000,34.4423,34.5708,34.4047,34.4047,3169.554805178,0
+FTDS.US,D,20180920,000000,34.7083,34.7468,34.5659,34.7468,1809.2959624963,0
+FTDS.US,D,20180921,000000,34.8477,34.9199,34.5915,34.6617,5676.6787241431,0
+FTDS.US,D,20180924,000000,34.2415,34.2415,34.2415,34.2415,578.48926246389,0
+FTDS.US,D,20180925,000000,34.2603,34.463,34.2603,34.463,2006.5082110636,0
+FTDS.US,D,20180926,000000,34.3345,34.3345,34.3345,34.3345,570.39850354831,0
+FTDS.US,D,20180927,000000,34.3068,34.3068,34.2811,34.3018,1053.8213487542,0
+FTDS.US,D,20180928,000000,34.2208,34.38,34.2208,34.293,1642.4240598625,0
+FTDS.US,D,20181001,000000,34.6025,34.6025,34.4027,34.4027,899.08558449371,0
+FTDS.US,D,20181002,000000,34.11,34.11,33.9766,33.9993,1090.2297638743,0
+FTDS.US,D,20181003,000000,34.288,34.288,34.0695,34.2228,3629.7167185016,0
+FTDS.US,D,20181004,000000,33.9281,33.9281,33.6374,33.7828,2514.2033330162,0
+FTDS.US,D,20181005,000000,33.4515,33.4594,33.318,33.318,647.26071324631,0
+FTDS.US,D,20181008,000000,33.3378,33.3378,33.0402,33.2982,4870.6368671785,0
+FTDS.US,D,20181009,000000,33.5148,33.5148,33.1568,33.3279,2067.1889029304,0
+FTDS.US,D,20181010,000000,32.6881,32.6881,31.9041,31.9041,904.14230881595,0
+FTDS.US,D,20181011,000000,32.0089,32.0484,31.7745,31.7745,1483.6429161443,0
+FTDS.US,D,20181012,000000,31.8249,31.8309,31.373,31.5194,3846.1445194933,0
+FTDS.US,D,20181015,000000,31.9624,31.9624,31.6005,31.6005,857.62044505137,0
+FTDS.US,D,20181017,000000,32.2571,32.3619,32.2571,32.2985,1223.7272859813,0
+FTDS.US,D,20181018,000000,32.0682,32.0781,31.7172,31.7172,743.33847536881,0
+FTDS.US,D,20181019,000000,31.8141,31.9159,31.6865,31.6865,3246.417014876,0
+FTDS.US,D,20181022,000000,31.6094,31.6875,31.6094,31.6875,1460.381984262,0
+FTDS.US,D,20181023,000000,30.7907,31.2366,30.7907,31.2158,10550.349625915,0
+FTDS.US,D,20181024,000000,31.034,31.034,30.7521,30.767,2930.8774171685,0
+FTDS.US,D,20181025,000000,30.4614,30.7066,30.4614,30.7046,2309.9116703978,0
+FTDS.US,D,20181026,000000,29.8959,30.412,29.7317,30.0431,1532.1874696378,0
+FTDS.US,D,20181029,000000,30.7234,30.7709,29.7515,29.8473,16041.952239865,0
+FTDS.US,D,20181030,000000,29.7791,30.59,29.7791,30.59,1281.3739432548,0
+FTDS.US,D,20181031,000000,30.9914,31.2426,30.9914,31.2426,17226.237076132,0
+FTDS.US,D,20181101,000000,31.6005,31.6005,31.1724,31.4255,6784.1013507129,0
+FTDS.US,D,20181102,000000,31.8398,31.8398,31.299,31.4442,4976.8280779455,0
+FTDS.US,D,20181105,000000,31.6974,31.6974,31.2504,31.3899,9697.7859051858,0
+FTDS.US,D,20181106,000000,31.5966,31.5966,31.5966,31.5966,329.69842580984,0
+FTDS.US,D,20181107,000000,32.0079,32.2561,32.0079,32.2561,12960.384437892,0
+FTDS.US,D,20181108,000000,32.3431,32.4193,32.1937,32.1937,4199.1038771855,0
+FTDS.US,D,20181109,000000,31.8764,31.8764,31.6588,31.8249,6406.8697162741,0
+FTDS.US,D,20181112,000000,31.5342,31.5342,31.3345,31.3345,978.98182878505,0
+FTDS.US,D,20181113,000000,31.3206,31.4334,31.1338,31.1338,1007.2994849896,0
+FTDS.US,D,20181114,000000,31.3879,31.3879,31.12,31.12,14119.385652549,0
+FTDS.US,D,20181115,000000,30.7422,31.2742,30.497,31.2742,1665.6849917448,0
+FTDS.US,D,20181116,000000,31.3098,31.3098,31.1418,31.1418,499.604363037,0
+FTDS.US,D,20181120,000000,29.9987,30.0768,29.9799,29.9799,18053.51717525,0
+FTDS.US,D,20181121,000000,30.2191,30.4318,30.2191,30.4318,337.78918472542,0
+FTDS.US,D,20181126,000000,30.5811,30.6117,30.5138,30.591,4668.367894289,0
+FTDS.US,D,20181127,000000,30.5563,30.5563,30.4426,30.4851,1749.6266154939,0
+FTDS.US,D,20181128,000000,30.6008,31.0636,30.5237,31.0636,4289.1135701213,0
+FTDS.US,D,20181129,000000,31.5145,31.5145,31.0962,31.206,2298.7868768889,0
+FTDS.US,D,20181130,000000,31.3632,31.4096,31.207,31.4096,2769.0622388569,0
+FTDS.US,D,20181203,000000,31.8032,31.8131,31.649,31.7735,1720.297614425,0
+FTDS.US,D,20181204,000000,30.7699,30.9716,30.7699,30.9716,992.12931202287,0
+FTDS.US,D,20181206,000000,30.0353,30.1984,29.8473,30.1667,9778.6934943416,0
+FTDS.US,D,20181207,000000,29.7989,29.8385,29.7247,29.8385,1935.7140705523,0
+FTDS.US,D,20181210,000000,29.3332,29.705,29.3075,29.6397,7233.1384705276,0
+FTDS.US,D,20181211,000000,29.9117,29.9709,29.5705,29.7041,2285.639393651,0
+FTDS.US,D,20181213,000000,29.7663,29.7663,29.7663,29.7663,299.35807987642,0
+FTDS.US,D,20181214,000000,29.7129,29.7129,29.085,29.085,1901.328345161,0
+FTDS.US,D,20181217,000000,28.8368,28.8368,28.6312,28.6312,1461.3933291264,0
+FTDS.US,D,20181218,000000,28.8665,28.8665,28.3968,28.3968,1521.0626761288,0
+FTDS.US,D,20181219,000000,28.736,28.828,28.732,28.828,888.97213584923,0
+FTDS.US,D,20181220,000000,27.9875,28.0706,27.414,27.5761,18914.171654895,0
+FTDS.US,D,20181221,000000,27.4991,27.7482,26.9532,26.9532,3824.9062773399,0
+FTDS.US,D,20181226,000000,26.443,27.6701,26.443,27.6701,4295.181639308,0
+FTDS.US,D,20181227,000000,27.1144,27.2103,26.8277,26.8959,22965.61918187,0
+FTDS.US,D,20181228,000000,27.766,28.0804,27.6602,28.0804,3332.3813283541,0
+FTDS.US,D,20181231,000000,27.8955,28.1091,27.766,28.1091,5513.852200967,0
+FTDS.US,D,20190102,000000,27.8125,28.1872,27.8125,28.1872,1461.3933291264,0
+FTDS.US,D,20190103,000000,27.5159,27.852,27.5159,27.5722,1996.3947624191,0
+FTDS.US,D,20190104,000000,28.3474,28.6836,28.3474,28.6836,2364.5242930779,0
+FTDS.US,D,20190107,000000,29.0593,29.1127,28.9872,28.9872,3537.6843358369,0
+FTDS.US,D,20190108,000000,29.2027,29.4469,29.2027,29.3995,2030.7804878103,0
+FTDS.US,D,20190109,000000,29.4301,29.5765,29.4024,29.5765,6524.18572055,0
+FTDS.US,D,20190110,000000,29.3154,29.7415,29.3154,29.7415,866.72254883139,0
+FTDS.US,D,20190111,000000,29.7831,29.7891,29.7831,29.7891,516.7972257326,0
+FTDS.US,D,20190115,000000,29.7179,29.8415,29.6437,29.6437,1193.3869400479,0
+FTDS.US,D,20190116,000000,29.9512,29.9512,29.9315,29.9315,757.49730347108,0
+FTDS.US,D,20190117,000000,29.8335,30.2627,29.8335,30.2627,3216.0766689426,0
+FTDS.US,D,20190118,000000,30.4832,30.4871,30.4268,30.4268,952.68686230942,0
+FTDS.US,D,20190122,000000,30.5217,30.5217,29.9759,29.9947,1186.3075259968,0
+FTDS.US,D,20190123,000000,30.3537,30.3537,29.8613,30.0095,4411.4862987194,0
+FTDS.US,D,20190124,000000,30.1331,30.1499,30.1114,30.1114,518.8199154615,0
+FTDS.US,D,20190125,000000,30.5049,30.5049,30.4644,30.4644,2176.4141482907,0
+FTDS.US,D,20190128,000000,30.411,30.411,30.411,30.411,318.57363230092,0
+FTDS.US,D,20190129,000000,30.4931,30.4931,30.3774,30.4832,1037.639830923,0
+FTDS.US,D,20190130,000000,30.8748,30.8748,30.8748,30.8748,511.74050141037,0
+FTDS.US,D,20190131,000000,30.9568,30.9568,30.8372,30.8372,2098.5405937283,0
+FTDS.US,D,20190201,000000,31.108,31.108,31.108,31.108,459.1505684591,0
+FTDS.US,D,20190204,000000,31.0498,31.3158,31.0498,31.1773,4570.2674424376,0
+FTDS.US,D,20190205,000000,31.2504,31.382,31.2504,31.2712,1427.0076037352,0
+FTDS.US,D,20190206,000000,31.2682,31.2682,31.2682,31.2682,221.48452531397,0
+FTDS.US,D,20190207,000000,30.846,31.0191,30.846,31.0191,2205.7431493597,0
+FTDS.US,D,20190208,000000,31.1614,31.1614,31.1614,31.1614,1582.7547128601,0
+FTDS.US,D,20190211,000000,31.2702,31.3642,31.1052,31.2158,22787.622485728,0
+FTDS.US,D,20190212,000000,31.3928,31.6509,31.3928,31.642,3353.6195705075,0
+FTDS.US,D,20190213,000000,31.6816,31.8072,31.6717,31.732,3129.1010106001,0
+FTDS.US,D,20190214,000000,31.7419,31.8299,31.7419,31.8299,1296.5441162215,0
+FTDS.US,D,20190215,000000,32.087,32.087,32.0603,32.0603,284.18790690971,0
+FTDS.US,D,20190219,000000,32.0524,32.2995,32.0524,32.2769,1842.6703430231,0
+FTDS.US,D,20190220,000000,32.3371,32.3687,32.3371,32.3687,775.70151103113,0
+FTDS.US,D,20190221,000000,32.2649,32.2649,32.1641,32.1641,1675.7984403893,0
+FTDS.US,D,20190225,000000,32.5606,32.6467,32.4439,32.4439,41958.675736192,0
+FTDS.US,D,20190226,000000,32.4063,32.4291,32.2927,32.2927,1271.2604946103,0
+FTDS.US,D,20190227,000000,32.1591,32.1591,32.1591,32.1591,688.72585268866,0
+FTDS.US,D,20190228,000000,32.1987,32.2125,32.1503,32.1503,2576.9067146119,0
+FTDS.US,D,20190301,000000,32.2432,32.3391,32.2432,32.3391,1145.8537314189,0
+FTDS.US,D,20190304,000000,32.35,32.35,31.8427,32.0049,4190.0017734054,0
+FTDS.US,D,20190305,000000,32.084,32.1275,32.084,32.1275,893.01751530702,0
+FTDS.US,D,20190306,000000,32.3115,32.3115,31.73,31.7864,2193.6070109863,0
+FTDS.US,D,20190308,000000,31.2446,31.2514,31.1634,31.2514,591.63674570171,0
+FTDS.US,D,20190312,000000,31.7864,31.8151,31.7765,31.8151,953.69820717387,0
+FTDS.US,D,20190313,000000,32.0623,32.0623,32.0375,32.0375,771.65613157334,0
+FTDS.US,D,20190314,000000,31.9446,31.9446,31.8803,31.9001,2424.1936400803,0
+FTDS.US,D,20190315,000000,32.0721,32.1711,31.9653,31.9653,2664.8937178188,0
+FTDS.US,D,20190318,000000,32.1591,32.2471,32.0524,32.1691,3153.3732873469,0
+FTDS.US,D,20190319,000000,32.3885,32.3885,32.2719,32.2729,906.16499854484,0
+FTDS.US,D,20190320,000000,31.8062,32.1028,31.7399,32.1028,2772.0962734502,0
+FTDS.US,D,20190321,000000,32.2383,32.3223,32.2383,32.3173,1126.6381789944,0
+FTDS.US,D,20190322,000000,31.9753,31.9753,31.5718,31.5718,1024.4923476852,0
+FTDS.US,D,20190325,000000,31.3216,31.5066,31.3216,31.5066,444.99174035684,0
+FTDS.US,D,20190326,000000,31.8635,31.8793,31.6212,31.6608,2524.3167816606,0
+FTDS.US,D,20190327,000000,31.7567,31.8052,31.5352,31.6114,4016.0504567205,0
+FTDS.US,D,20190328,000000,31.5254,31.8793,31.5254,31.8793,16834.846613591,0
+FTDS.US,D,20190329,000000,32.0524,32.0524,32.0247,32.0247,787.8376494045,0
+FTDS.US,D,20190401,000000,32.3153,32.3975,32.3153,32.3875,1588.8227820468,0
+FTDS.US,D,20190402,000000,32.4557,32.4557,32.3471,32.3609,1347.1113594439,0
+FTDS.US,D,20190403,000000,32.6199,32.6199,32.5419,32.5587,1080.1163152298,0
+FTDS.US,D,20190404,000000,32.5655,32.5655,32.4657,32.5606,4334.6240890214,0
+FTDS.US,D,20190405,000000,32.9541,32.9541,32.8444,32.8582,2027.746453217,0
+FTDS.US,D,20190408,000000,32.6101,32.8009,32.6101,32.7781,1526.1194004511,0
+FTDS.US,D,20190410,000000,32.7485,32.8107,32.7485,32.8107,1103.3772471121,0
+FTDS.US,D,20190411,000000,32.9126,32.9126,32.8107,32.8207,1854.8064813965,0
+FTDS.US,D,20190412,000000,33.147,33.147,33.0629,33.0629,2230.0154261064,0
+FTDS.US,D,20190415,000000,32.9897,32.9897,32.9897,32.9897,558.26236517495,0
+FTDS.US,D,20190416,000000,33.144,33.144,33.144,33.144,324.6417014876,0
+FTDS.US,D,20190418,000000,32.7465,32.9215,32.7465,32.8741,1582.7547128601,0
+FTDS.US,D,20190422,000000,32.791,32.8395,32.7643,32.8029,1463.4160188553,0
+FTDS.US,D,20190423,000000,33.0372,33.1806,33.0372,33.1806,1222.7159411169,0
+FTDS.US,D,20190424,000000,33.2142,33.2696,33.1272,33.1272,1542.3009182822,0
+FTDS.US,D,20190425,000000,32.8899,33.0016,32.8107,33.0016,2554.657127594,0
+FTDS.US,D,20190426,000000,32.7149,33.0501,32.7149,33.0501,2571.8499902897,0
+FTDS.US,D,20190429,000000,33.1667,33.2676,33.141,33.2577,3208.9972548915,0
+FTDS.US,D,20190430,000000,32.9927,32.9927,32.9927,32.9927,128.44079778482,0
+FTDS.US,D,20190501,000000,33.1371,33.1371,33.1371,33.1371,269.017733943,0
+FTDS.US,D,20190502,000000,32.7069,32.7247,32.7069,32.7247,922.346516376,0
+FTDS.US,D,20190503,000000,33.1865,33.1865,33.1865,33.1865,253.84756097629,0
+FTDS.US,D,20190506,000000,32.5705,32.8029,32.5705,32.8029,1388.5764988862,0
+FTDS.US,D,20190507,000000,32.5606,32.6199,32.4073,32.4073,1221.7045962524,0
+FTDS.US,D,20190508,000000,32.2383,32.5903,32.2383,32.5606,8267.7442668572,0
+FTDS.US,D,20190509,000000,31.8892,32.3125,31.8892,32.3125,365.0954960655,0
+FTDS.US,D,20190510,000000,32.0494,32.1503,32.0494,32.1503,970.89106986947,0
+FTDS.US,D,20190513,000000,31.6806,31.6806,31.2396,31.469,1917.5098629922,0
+FTDS.US,D,20190514,000000,31.7903,31.8932,31.7903,31.8259,4113.1395637074,0
+FTDS.US,D,20190515,000000,31.8793,31.9515,31.8793,31.8991,969.87972500502,0
+FTDS.US,D,20190516,000000,32.2254,32.3125,32.2185,32.2185,893.01751530702,0
+FTDS.US,D,20190517,000000,31.8319,32.1621,31.8319,32.0326,5672.6333446853,0
+FTDS.US,D,20190521,000000,31.8932,31.8932,31.8932,31.8932,313.51690797868,0
+FTDS.US,D,20190522,000000,31.6509,31.7854,31.6509,31.7854,357.00473714992,0
+FTDS.US,D,20190523,000000,31.729,31.729,31.0359,31.0359,1727.3770284761,0
+FTDS.US,D,20190529,000000,30.7175,30.7175,30.7175,30.7175,106.19121076697,0
+FTDS.US,D,20190530,000000,30.8866,30.8866,30.7017,30.7482,1827.5001700564,0
+FTDS.US,D,20190604,000000,30.8757,31.1714,30.854,31.0359,63646.966354266,0
+FTDS.US,D,20190605,000000,31.3236,31.3236,31.3236,31.3236,251.82487124739,0
+FTDS.US,D,20190607,000000,31.5946,31.7765,31.5946,31.7211,3997.8462491604,0
+FTDS.US,D,20190610,000000,32.0465,32.1186,31.8418,31.8418,4662.2998251024,0
+FTDS.US,D,20190612,000000,32.0821,32.0821,31.7419,31.7419,639.16995433074,0
+FTDS.US,D,20190613,000000,31.9535,31.9535,31.9535,31.9535,147.65635020932,0
+FTDS.US,D,20190617,000000,32.0326,32.0326,32.0326,32.0326,248.79083665405,0
+FTDS.US,D,20190618,000000,32.1394,32.2571,32.1394,32.2571,548.14891653047,0
+FTDS.US,D,20190619,000000,32.349,32.349,32.349,32.349,101.13448644474,0
+FTDS.US,D,20190620,000000,32.9017,32.9017,32.9017,32.9017,951.67551744497,0
+FTDS.US,D,20190621,000000,32.4221,32.5428,32.4221,32.5428,625.01112622847,0
+FTDS.US,D,20190624,000000,32.2719,32.2719,32.2719,32.2719,145.63366048042,0
+FTDS.US,D,20190625,000000,32.0999,32.1206,32.0227,32.0227,2289.6847731088,0
+FTDS.US,D,20190626,000000,32.0573,32.1206,31.9653,32.0079,4567.2334078443,0
+FTDS.US,D,20190627,000000,32.1898,32.2551,32.1898,32.2481,451.05980954353,0
+FTDS.US,D,20190628,000000,32.4953,32.702,32.4379,32.702,2284.6280487866,0
+FTDS.US,D,20190702,000000,32.7525,32.7525,32.6743,32.6743,1042.6965552452,0
+FTDS.US,D,20190705,000000,32.9443,33.1598,32.8088,33.1598,2910.6505198795,0
+FTDS.US,D,20190708,000000,33.2844,33.2844,32.9136,32.9136,813.12127101568,0
+FTDS.US,D,20190709,000000,32.7771,32.7771,32.7771,32.7771,431.84425711903,0
+FTDS.US,D,20190710,000000,33.14,33.1509,33.0431,33.1114,855.59775532247,0
+FTDS.US,D,20190711,000000,32.9413,32.9413,32.9413,32.9413,411.61735983008,0
+FTDS.US,D,20190712,000000,33.1301,33.1301,33.1301,33.1301,450.04846467908,0
+FTDS.US,D,20190716,000000,33.1292,33.1292,33.1292,33.1292,299.35807987642,0
+FTDS.US,D,20190718,000000,32.5625,32.5625,32.5625,32.5625,695.80526673979,0
+FTDS.US,D,20190723,000000,33.0233,33.1104,33.0135,33.1084,1657.5942328292,0
+FTDS.US,D,20190724,000000,33.4298,33.491,33.3625,33.491,927.40324069823,0
+FTDS.US,D,20190725,000000,33.4564,33.4564,33.2172,33.2172,1279.3512535259,0
+FTDS.US,D,20190726,000000,33.3922,33.5919,33.3625,33.4574,2487.9083665405,0
+FTDS.US,D,20190729,000000,33.3111,33.3111,33.3111,33.3111,145.63366048042,0
+FTDS.US,D,20190730,000000,33.3437,33.4525,33.3437,33.4248,1871.9993440921,0
+FTDS.US,D,20190731,000000,33.1697,33.1697,33.1697,33.1697,464.20729278134,0
+FTDS.US,D,20190801,000000,33.1341,33.2567,32.4667,32.5241,1947.8502089256,0
+FTDS.US,D,20190802,000000,32.2403,32.2403,32.2403,32.2403,120.35003886924,0
+FTDS.US,D,20190805,000000,31.3454,31.3454,30.9706,31.293,88688.876542847,0
+FTDS.US,D,20190806,000000,31.382,31.561,31.2376,31.561,4116.1735983008,0
+FTDS.US,D,20190807,000000,31.3572,31.4077,31.293,31.3138,1789.0690652074,0
+FTDS.US,D,20190808,000000,31.9713,31.9713,31.9713,31.9713,1004.2654503962,0
+FTDS.US,D,20190809,000000,32.0326,32.0326,31.8052,31.995,4787.7065882938,0
+FTDS.US,D,20190812,000000,31.5392,31.5392,31.4294,31.4294,408.58332523674,0
+FTDS.US,D,20190813,000000,31.4532,31.9999,31.4532,31.9179,1912.45313867,0
+FTDS.US,D,20190814,000000,31.1012,31.1012,30.8757,30.8757,874.81330774697,0
+FTDS.US,D,20190815,000000,30.7551,30.7986,30.7551,30.7986,270.02907880745,0
+FTDS.US,D,20190819,000000,31.7557,31.7557,31.7182,31.7182,228.5639393651,0
+FTDS.US,D,20190820,000000,31.551,31.562,31.3998,31.3998,3118.9875619557,0
+FTDS.US,D,20190822,000000,31.8052,31.8052,31.6697,31.6697,269.017733943,0
+FTDS.US,D,20190823,000000,31.3899,31.733,31.3899,31.733,654.34012729745,0
+FTDS.US,D,20190826,000000,30.9766,30.9766,30.9766,30.9766,193.16686910945,0
+FTDS.US,D,20190828,000000,30.9212,31.1516,30.9212,31.1516,2038.8712467259,0
+FTDS.US,D,20190829,000000,31.5342,31.6737,31.5342,31.6302,2645.6781653943,0
+FTDS.US,D,20190830,000000,31.6292,31.6292,31.6203,31.6203,779.74689048892,0
+FTDS.US,D,20190904,000000,31.5164,31.5164,31.466,31.466,730.190992131,0
+FTDS.US,D,20190905,000000,32.2571,32.2571,32.2571,32.2571,171.92862695605,0
+FTDS.US,D,20190906,000000,32.3639,32.3639,32.3639,32.3639,102.14583130918,0
+FTDS.US,D,20190909,000000,32.3855,32.4439,32.2481,32.2481,37805.082377907,0
+FTDS.US,D,20190910,000000,32.4173,32.5211,32.4173,32.5211,1539.2668836889,0
+FTDS.US,D,20190911,000000,32.5121,32.8444,32.5121,32.8444,3178.6569089581,0
+FTDS.US,D,20190912,000000,32.8503,32.966,32.8503,32.966,737.27040618213,0
+FTDS.US,D,20190916,000000,33.0718,33.0718,33.0718,33.0718,520.84260519039,0
+FTDS.US,D,20190917,000000,32.9017,32.9106,32.9017,32.9106,1534.2101593667,0
+FTDS.US,D,20190918,000000,32.7465,32.8869,32.7366,32.8869,484.43419007029,0
+FTDS.US,D,20190919,000000,32.9571,32.9957,32.8632,32.8919,3901.7684870379,0
+FTDS.US,D,20190923,000000,32.6397,32.8107,32.6101,32.8107,3002.6829025442,0
+FTDS.US,D,20190924,000000,32.8098,32.8098,32.3787,32.3787,917.28979205376,0
+FTDS.US,D,20190925,000000,32.4183,32.4193,32.4183,32.4193,429.82156739013,0
+FTDS.US,D,20190927,000000,32.3965,32.4469,32.3965,32.4469,771.65613157334,0
+FTDS.US,D,20190930,000000,32.3539,32.4281,32.2561,32.4281,20235.999392728,0
+FTDS.US,D,20191001,000000,32.1107,32.1107,31.8398,31.8724,1875.0333786854,0
+FTDS.US,D,20191002,000000,31.4828,31.4828,31.1546,31.1546,277.10849285858,0
+FTDS.US,D,20191003,000000,31.2426,31.4086,31.2426,31.377,414.65139442342,0
+FTDS.US,D,20191004,000000,31.5678,31.8299,31.5678,31.7547,1941.7821397389,0
+FTDS.US,D,20191009,000000,31.3682,31.3682,31.3682,31.3682,355.99339228547,0
+FTDS.US,D,20191010,000000,31.6074,31.6074,31.6074,31.6074,108.21390049587,0
+FTDS.US,D,20191011,000000,32.2086,32.2937,32.0118,32.0118,7449.5662715193,0
+FTDS.US,D,20191014,000000,31.906,31.9831,31.906,31.9831,679.62374890863,0
+FTDS.US,D,20191016,000000,32.2471,32.3134,32.2471,32.3134,858.63178991581,0
+FTDS.US,D,20191018,000000,32.3787,32.3787,32.2393,32.3134,1701.0820620005,0
+FTDS.US,D,20191021,000000,32.7089,32.7089,32.7089,32.7089,412.62870469453,0
+FTDS.US,D,20191023,000000,33.0461,33.0461,33.0461,33.0461,709.96409484205,0
+FTDS.US,D,20191024,000000,32.7277,32.7277,32.7277,32.7277,380.26566903221,0
+FTDS.US,D,20191028,000000,33.1736,33.1994,33.1549,33.1549,778.73554562447,0
+FTDS.US,D,20191029,000000,33.3279,33.3279,33.3279,33.3279,644.22667865297,0
+FTDS.US,D,20191030,000000,33.0659,33.0659,33.0659,33.0659,246.76814692516,0
+FTDS.US,D,20191031,000000,32.7603,32.8345,32.7603,32.8345,721.08888835097,0
+FTDS.US,D,20191104,000000,33.587,33.587,33.587,33.587,285.19925177416,0
+FTDS.US,D,20191105,000000,33.7896,33.7896,33.6068,33.6266,4226.4101885255,0
+FTDS.US,D,20191111,000000,33.7016,33.7066,33.6266,33.6324,1025.5036925496,0
+FTDS.US,D,20191112,000000,33.7936,33.7936,33.7036,33.7036,494.54763871476,0
+FTDS.US,D,20191114,000000,33.6938,33.6938,33.6582,33.669,1272.2718394748,0
+FTDS.US,D,20191115,000000,34.03,34.0497,33.9192,33.9192,4211.2400155588,0
+FTDS.US,D,20191119,000000,33.9162,34.0012,33.9162,33.9162,5998.2863910373,0
+FTDS.US,D,20191120,000000,33.9449,33.9449,33.765,33.765,195.18955883834,0
+FTDS.US,D,20191121,000000,33.6266,33.6838,33.5376,33.6216,1371.3836361906,0
+FTDS.US,D,20191125,000000,34.0596,34.1268,34.0596,34.1268,184.06476532942,0
+FTDS.US,D,20191126,000000,34.206,34.2791,34.196,34.2158,828.29144398239,0
+FTDS.US,D,20191127,000000,34.2336,34.3503,34.2336,34.3503,117.31600427589,0
+FTDS.US,D,20191129,000000,34.3987,34.3987,34.206,34.206,1196.4209746412,0
+FTDS.US,D,20191202,000000,33.9064,33.9844,33.8826,33.8826,3847.1558643578,0
+FTDS.US,D,20191203,000000,33.4149,33.5622,33.4149,33.5622,370.15222038774,0
+FTDS.US,D,20191204,000000,33.9103,34.0102,33.8342,33.8342,1188.3302157257,0
+FTDS.US,D,20191205,000000,33.8658,33.8658,33.6582,33.849,1266.2037702881,0
+FTDS.US,D,20191206,000000,34.2643,34.2643,34.2484,34.2484,323.63035662316,0
+FTDS.US,D,20191209,000000,34.2,34.2277,34.1189,34.1466,875.82465261142,0
+FTDS.US,D,20191210,000000,34.1585,34.206,34.0398,34.0398,1636.3559906758,0
+FTDS.US,D,20191212,000000,34.5708,34.5708,34.4571,34.5283,631.07919541516,0
+FTDS.US,D,20191213,000000,34.3987,34.4581,34.381,34.381,1149.8991108767,0
+FTDS.US,D,20191217,000000,34.7468,34.7468,34.6905,34.6905,722.10023321542,0
+FTDS.US,D,20191218,000000,34.7656,34.7656,34.7251,34.7587,1191.364250319,0
+FTDS.US,D,20191219,000000,34.8071,34.8447,34.8071,34.8249,10671.711009649,0
+FTDS.US,D,20191220,000000,35.0375,35.0375,35.0365,35.0365,165.86055776937,0
+FTDS.US,D,20191226,000000,35.1215,35.1215,35.0781,35.0781,179.00804100718,0
+FTDS.US,D,20191227,000000,35.1878,35.1878,35.0029,35.0029,1729.399718205,0
+FTDS.US,D,20191231,000000,34.9435,35.0079,34.9435,34.9435,996.17469148066,0
+FTDS.US,D,20200102,000000,34.9891,35.0959,34.8843,35.0701,989.09527742952,0
+FTDS.US,D,20200103,000000,35.0089,35.0089,34.9139,34.9238,948.64148285163,0
+FTDS.US,D,20200106,000000,34.7775,34.9387,34.7775,34.9387,1681.866509576,0
+FTDS.US,D,20200107,000000,34.9228,35.0543,34.8843,34.9238,1058.8780730764,0
+FTDS.US,D,20200108,000000,34.9733,35.0801,34.9733,35.0029,783.79226994671,0
+FTDS.US,D,20200109,000000,35.0583,35.0583,34.9733,35.0415,969.87972500502,0
+FTDS.US,D,20200110,000000,35.0839,35.0899,34.9089,34.9089,1964.0317267568,0
+FTDS.US,D,20200113,000000,35.0603,35.1739,35.0603,35.1631,1289.4647021704,0
+FTDS.US,D,20200114,000000,34.9633,35.2609,34.9633,35.2609,1376.4403605129,0
+FTDS.US,D,20200115,000000,35.3371,35.3371,35.2619,35.2619,200.24628316058,0
+FTDS.US,D,20200116,000000,35.4479,35.6179,35.4479,35.6179,13621.803979242,0
+FTDS.US,D,20200117,000000,35.6496,35.697,35.5843,35.6337,563.31908949718,0
+FTDS.US,D,20200122,000000,35.4281,35.5398,35.3104,35.4133,12832.954984973,0
+FTDS.US,D,20200123,000000,35.2313,35.4963,35.2313,35.4963,1356.2134632239,0
+FTDS.US,D,20200127,000000,34.5273,34.5738,34.4739,34.4739,1549.3803323334,0
+FTDS.US,D,20200128,000000,34.9041,34.9041,34.8377,34.8377,510.72915654592,0
+FTDS.US,D,20200130,000000,34.6993,34.7567,34.6519,34.7567,1649.5034739137,0
+FTDS.US,D,20200131,000000,34.2257,34.2732,34.0478,34.0478,857.62044505137,0
+FTDS.US,D,20200203,000000,34.5075,34.5075,34.3276,34.3276,215.41645612729,0
+FTDS.US,D,20200205,000000,35.2867,35.3401,35.2867,35.3401,288.2332863675,0
+FTDS.US,D,20200207,000000,34.9238,34.9485,34.8615,34.9485,850.54103100023,0
+FTDS.US,D,20200210,000000,34.9979,35.0771,34.9683,35.0771,2240.1288747509,0
+FTDS.US,D,20200211,000000,35.4864,35.4993,35.3787,35.3787,361.05011660771,0
+FTDS.US,D,20200212,000000,35.614,35.6871,35.614,35.6426,446.00308522129,0
+FTDS.US,D,20200213,000000,35.6763,35.6763,35.6199,35.6377,380.26566903221,0
+FTDS.US,D,20200214,000000,35.697,35.697,35.52,35.5705,1524.0967107222,0
+FTDS.US,D,20200218,000000,35.4192,35.5111,35.4182,35.5111,960.777621225,0
+FTDS.US,D,20200219,000000,35.7652,35.7652,35.697,35.7465,959.76627636055,0
+FTDS.US,D,20200220,000000,35.8137,35.8137,35.7217,35.7217,466.22998251024,0
+FTDS.US,D,20200224,000000,34.7983,34.7983,33.9676,34.1328,17796.63557968,0
+FTDS.US,D,20200225,000000,33.9162,33.9162,33.5662,33.5662,1376.4403605129,0
+FTDS.US,D,20200226,000000,33.2082,33.2082,32.3737,32.4251,3473.9696093767,0
+FTDS.US,D,20200227,000000,31.6015,32.2283,31.199,31.199,4070.6630794006,0
+FTDS.US,D,20200228,000000,30.2637,30.757,30.2637,30.6938,4959.6352152499,0
+FTDS.US,D,20200302,000000,30.5287,31.8042,30.5148,31.8042,3413.2889175099,0
+FTDS.US,D,20200303,000000,31.6144,32.1008,30.9766,30.9766,966.84569041168,0
+FTDS.US,D,20200304,000000,31.29,31.7676,31.29,31.7676,758.50864833552,0
+FTDS.US,D,20200305,000000,30.5148,30.7986,30.5148,30.7986,1027.5263822785,0
+FTDS.US,D,20200306,000000,29.9027,30.1984,29.4608,30.0926,5167.972257326,0
+FTDS.US,D,20200309,000000,27.5791,28.0636,27.1925,27.3279,1736.4791322561,0
+FTDS.US,D,20200310,000000,28.1318,28.288,27.2509,28.288,1224.7386308458,0
+FTDS.US,D,20200311,000000,27.6543,27.6543,26.3412,26.622,3183.7136332803,0
+FTDS.US,D,20200312,000000,22.6105,25.1101,22.6105,23.8089,5740.3934506032,0
+FTDS.US,D,20200313,000000,25.9614,25.9614,23.9651,25.39,5986.150252664,0
+FTDS.US,D,20200316,000000,22.3693,22.9022,22.1735,22.2298,2579.9407492052,0
+FTDS.US,D,20200317,000000,21.7779,23.1938,21.7779,23.1938,3043.1366971221,0
+FTDS.US,D,20200318,000000,21.8027,21.9331,20.4016,20.9918,4389.2367117016,0
+FTDS.US,D,20200319,000000,20.6518,22.0261,20.451,21.9667,2887.3895879972,0
+FTDS.US,D,20200320,000000,21.5337,22.4631,20.8584,21.0344,5609.9299630895,0
+FTDS.US,D,20200323,000000,20.712,20.712,20.4796,20.5637,1551.4030220623,0
+FTDS.US,D,20200324,000000,21.9173,22.74,21.9173,22.74,2611.2924400031,0
+FTDS.US,D,20200325,000000,23.4154,24.1223,22.5146,23.45,6471.5957875987,0
+FTDS.US,D,20200326,000000,23.8425,24.7699,23.8425,24.7699,4488.3485084174,0
+FTDS.US,D,20200327,000000,23.9879,24.4367,23.8218,23.8218,6646.5584491481,0
+FTDS.US,D,20200330,000000,24.0571,24.3073,23.976,24.3073,3478.0149888345,0
+FTDS.US,D,20200331,000000,24.3161,24.4021,23.6952,23.9532,8314.2661306218,0
+FTDS.US,D,20200401,000000,22.9378,23.0554,22.5037,22.5037,2430.261709267,0
+FTDS.US,D,20200402,000000,22.744,23.2324,22.3741,22.7479,5809.1649013857,0
+FTDS.US,D,20200403,000000,22.1567,22.2961,22.1567,22.2111,1249.0109075925,0
+FTDS.US,D,20200407,000000,24.7087,25.1071,24.4101,24.4101,5101.2234962725,0
+FTDS.US,D,20200408,000000,24.4357,25.4868,24.4357,25.4868,4017.0618015849,0
+FTDS.US,D,20200409,000000,25.8546,26.5369,25.8546,26.3313,2279.5713244644,0
+FTDS.US,D,20200413,000000,25.5017,25.8932,25.5017,25.7242,1293.5100816282,0
+FTDS.US,D,20200414,000000,26.2225,26.3728,26.1908,26.2601,1656.5828879648,0
+FTDS.US,D,20200415,000000,25.4176,25.4176,25.3158,25.3158,296.32404528308,0
+FTDS.US,D,20200416,000000,24.9974,25.2219,24.9945,25.2219,6261.2360557936,0
+FTDS.US,D,20200417,000000,26.1196,26.2759,26.0366,26.2759,1152.93314547,0
+FTDS.US,D,20200420,000000,25.9922,26.3135,25.7528,25.8883,1232.8293897613,0
+FTDS.US,D,20200422,000000,25.913,26.002,25.4236,25.5324,1409.8147410396,0
+FTDS.US,D,20200423,000000,25.8359,25.8359,25.6431,25.7282,8263.6988873994,0
+FTDS.US,D,20200424,000000,26.1316,26.1316,26.095,26.095,256.88159556963,0
+FTDS.US,D,20200427,000000,26.8287,27.0145,26.8287,27.0145,5991.2069769862,0
+FTDS.US,D,20200428,000000,27.5801,27.5801,27.0917,27.3329,5178.0857059705,0
+FTDS.US,D,20200429,000000,28.4146,28.7014,28.4146,28.5412,1120.5701098077,0
+FTDS.US,D,20200430,000000,27.8797,28.0172,27.7551,27.7551,461.173258188,0
+FTDS.US,D,20200501,000000,26.8811,26.8811,26.6091,26.6091,499.604363037,0
+FTDS.US,D,20200504,000000,26.6635,26.7614,26.6062,26.7614,2233.0494606998,0
+FTDS.US,D,20200505,000000,27.3547,27.3645,26.9641,26.9641,1462.4046739909,0
+FTDS.US,D,20200506,000000,26.8484,26.8484,26.6635,26.6635,1020.4469682274,0
+FTDS.US,D,20200507,000000,27.2855,27.3043,27.1629,27.1629,1238.897458948,0
+FTDS.US,D,20200511,000000,27.6948,28.034,27.6849,27.8856,11954.096297768,0
+FTDS.US,D,20200513,000000,26.096,26.172,26.096,26.172,572.42119327721,0
+FTDS.US,D,20200515,000000,26.7238,26.7703,26.7238,26.7288,486.45687979918,0
+FTDS.US,D,20200518,000000,28.1318,28.2317,28.025,28.2317,1818.3980662764,0
+FTDS.US,D,20200519,000000,28.4246,28.464,27.8975,27.9084,2001.4514867413,0
+FTDS.US,D,20200521,000000,28.4908,28.4908,28.4324,28.4324,518.8199154615,0
+FTDS.US,D,20200522,000000,28.211,28.479,28.211,28.479,194.17821397389,0
+FTDS.US,D,20200526,000000,28.9209,28.9209,28.9209,28.9209,492.52494898587,0
+FTDS.US,D,20200528,000000,30.0936,30.0936,29.6704,29.6704,343.8572539121,0
+FTDS.US,D,20200529,000000,29.3965,29.6733,29.2324,29.6733,819.18934020237,0
+FTDS.US,D,20200601,000000,30.1667,30.1974,30.1143,30.1143,508.70646681702,0
+FTDS.US,D,20200602,000000,30.3991,30.413,30.3991,30.413,1002.2427606673,0
+FTDS.US,D,20200603,000000,30.9924,31.3296,30.9924,31.209,2624.4399232409,0
+FTDS.US,D,20200605,000000,32.4211,32.4211,32.3875,32.3875,342.84590904766,0
+FTDS.US,D,20200608,000000,32.968,33.3269,32.9097,33.3269,1257.1016665081,0
+FTDS.US,D,20200609,000000,32.4211,32.7405,32.4211,32.5853,688.72585268866,0
+FTDS.US,D,20200611,000000,30.9044,30.9044,29.4717,29.4717,1324.861772426,0
+FTDS.US,D,20200615,000000,29.9849,30.2528,29.9849,30.2528,544.10353707268,0
+FTDS.US,D,20200616,000000,31.3523,31.3523,31.1288,31.2168,1139.7856622322,0
+FTDS.US,D,20200617,000000,31.0696,31.0696,30.8757,30.8757,668.49895539971,0
+FTDS.US,D,20200618,000000,31.0508,31.0508,30.9024,30.9024,842.45027208466,0
+FTDS.US,D,20200619,000000,30.9528,30.9528,30.7126,30.7126,1220.693251388,0
+FTDS.US,D,20200622,000000,30.768,30.768,30.768,30.768,172.9399718205,0
+FTDS.US,D,20200623,000000,30.9924,31.0606,30.8658,30.8658,1197.4323195057,0
+FTDS.US,D,20200624,000000,29.7297,29.9611,29.7297,29.7881,2666.9164075477,0
+FTDS.US,D,20200625,000000,29.8493,30.1845,29.8493,30.1845,303.40345933421,0
+FTDS.US,D,20200626,000000,29.8731,29.9453,29.4588,29.4588,719.06619862208,0
+FTDS.US,D,20200630,000000,30.498,30.498,30.498,30.498,276.09714799413,0
+FTDS.US,D,20200701,000000,30.6266,30.6266,30.3971,30.3971,131.47483237816,0
+FTDS.US,D,20200702,000000,30.7966,30.7966,30.5425,30.5425,235.64335341624,0
+FTDS.US,D,20200706,000000,30.9716,30.9716,30.9618,30.9618,238.67738800958,0
+FTDS.US,D,20200707,000000,30.587,30.6266,30.587,30.6266,270.02907880745,0
+FTDS.US,D,20200709,000000,30.3032,30.3032,30.2053,30.2053,291.26732096084,0
+FTDS.US,D,20200713,000000,30.9667,30.9667,30.2399,30.2399,1161.0239043856,0
+FTDS.US,D,20200714,000000,30.3131,30.3131,30.3131,30.3131,744.34982023326,0
+FTDS.US,D,20200717,000000,31.3582,31.4018,31.3582,31.4018,507.69512195258,0
+FTDS.US,D,20200720,000000,31.4106,31.4452,31.3879,31.4452,731.20233699545,0
+FTDS.US,D,20200721,000000,31.7498,31.8744,31.6529,31.6529,11438.3104169,0
+FTDS.US,D,20200722,000000,31.7409,31.8843,31.7409,31.8467,12316.15775924,0
+FTDS.US,D,20200723,000000,31.7983,31.7992,31.7102,31.7102,232.60931882289,0
+FTDS.US,D,20200727,000000,31.5135,31.6015,31.4452,31.4452,925.38055096934,0
+FTDS.US,D,20200728,000000,31.5718,31.6222,31.3602,31.3602,1507.915192891,0
+FTDS.US,D,20200731,000000,31.292,31.6796,31.292,31.6796,588.60271110837,0
+FTDS.US,D,20200804,000000,32.1325,32.2086,32.1325,32.2086,484.43419007029,0
+FTDS.US,D,20200805,000000,32.5587,32.6259,32.4795,32.6259,3371.8237780675,0
+FTDS.US,D,20200806,000000,32.5121,32.5537,32.5121,32.5537,373.18625498108,0
+FTDS.US,D,20200807,000000,32.6991,32.7643,32.6991,32.7643,179.00804100718,0
+FTDS.US,D,20200811,000000,33.2913,33.4486,32.9235,32.9235,1106.4112817054,0
+FTDS.US,D,20200812,000000,33.0659,33.1341,33.0659,33.1341,421.73080847455,0
+FTDS.US,D,20200814,000000,33.1588,33.1588,33.0936,33.0936,363.0728063366,0
+FTDS.US,D,20200817,000000,33.2073,33.321,33.2073,33.2201,4057.5155961628,0
+FTDS.US,D,20200819,000000,33.2429,33.2429,32.9353,32.9353,118.32734914034,0
+FTDS.US,D,20200820,000000,32.5289,32.7939,32.5289,32.7939,2502.0671946428,0
+FTDS.US,D,20200821,000000,32.8227,32.8227,32.7347,32.7495,2862.105966386,0
+FTDS.US,D,20200824,000000,32.8622,33.1667,32.8523,33.1667,1486.6769507376,0
+FTDS.US,D,20200825,000000,33.0896,33.0896,33.0847,33.0847,1148.8877660122,0
+FTDS.US,D,20200826,000000,33.1054,33.233,33.1054,33.233,664.45357594192,0
+FTDS.US,D,20200827,000000,33.4574,33.4574,33.4357,33.4357,983.02720824284,0
+FTDS.US,D,20200828,000000,33.5188,33.6374,33.5188,33.6374,683.66912836642,0
+FTDS.US,D,20200831,000000,33.3606,33.494,33.3606,33.4722,574.4438830061,0
+FTDS.US,D,20200901,000000,33.6592,33.7264,33.6592,33.7264,625.01112622847,0
+FTDS.US,D,20200902,000000,33.9064,34.2465,33.9064,34.2465,193.16686910945,0
+FTDS.US,D,20200903,000000,33.2528,33.2528,33.0639,33.0639,258.90428529853,0
+FTDS.US,D,20200904,000000,33.2231,33.2231,32.6753,32.6852,511.74050141037,0
+FTDS.US,D,20200909,000000,32.4697,32.5587,32.4697,32.5587,396.44718686337,0
+FTDS.US,D,20200910,000000,32.5389,32.5487,32.1641,32.1641,410.60601496563,0
+FTDS.US,D,20200911,000000,32.0999,32.1147,32.0999,32.1147,234.63200855179,0
+FTDS.US,D,20200914,000000,32.6753,32.8622,32.6753,32.8227,2331.1499125512,0
+FTDS.US,D,20200915,000000,32.9967,33.1341,32.7347,32.8187,6392.7108881718,0
+FTDS.US,D,20200916,000000,33.2626,33.2626,33.2626,33.2626,182.04207560053,0
+FTDS.US,D,20200922,000000,31.7992,32.0652,31.7992,32.0652,2283.6167039222,0
+FTDS.US,D,20200924,000000,31.284,31.284,31.2752,31.2752,106.19121076697,0
+FTDS.US,D,20200930,000000,32.4539,32.4539,32.4539,32.4539,318.57363230092,0
+FTDS.US,D,20201001,000000,32.6674,32.8325,32.6674,32.8325,392.40180740558,0
+FTDS.US,D,20201005,000000,33.5968,33.6166,33.5968,33.6166,386.33373821889,0
+FTDS.US,D,20201006,000000,33.5948,33.5948,33.4673,33.4673,582.53464192168,0
+FTDS.US,D,20201008,000000,34.4146,34.466,34.4146,34.466,471.28670683247,0
+FTDS.US,D,20201012,000000,34.9584,34.9584,34.9287,34.9287,765.58806238666,0
+FTDS.US,D,20201013,000000,34.8081,34.8081,34.6756,34.8012,1964.0317267568,0
+FTDS.US,D,20201014,000000,34.6737,34.6737,34.6737,34.6737,183.05342046497,0
+FTDS.US,D,20201015,000000,34.106,34.7665,34.106,34.7429,495.55898357921,0
+FTDS.US,D,20201016,000000,34.7419,34.7419,34.7419,34.7419,170.9172820916,0
+FTDS.US,D,20201020,000000,34.5797,34.5797,34.4096,34.4096,319.58497716537,0
+FTDS.US,D,20201021,000000,34.3078,34.3078,34.1782,34.1782,519.83126032595,0
+FTDS.US,D,20201022,000000,34.373,34.5659,34.373,34.55,1740.5245117139,0
+FTDS.US,D,20201023,000000,34.7122,34.7122,34.7122,34.7122,599.72750461729,0
+FTDS.US,D,20201026,000000,34.0566,34.0656,33.7926,34.0656,816.15530560902,0
+FTDS.US,D,20201027,000000,33.8618,33.8618,33.7966,33.7966,232.60931882289,0
+FTDS.US,D,20201029,000000,32.7169,33.2102,32.7169,33.2102,1655.5715431003,0
+FTDS.US,D,20201102,000000,33.1934,33.412,33.1934,33.2972,4676.4586532046,0
+FTDS.US,D,20201103,000000,33.8322,34.117,33.8322,34.117,711.98678457095,0
+FTDS.US,D,20201104,000000,34.3117,34.376,34.3117,34.376,667.48761053526,0
+FTDS.US,D,20201105,000000,35.2125,35.2471,35.2125,35.2471,963.81165581834,0
+FTDS.US,D,20201106,000000,35.3845,35.3845,35.1335,35.1335,1562.5278155712,0
+FTDS.US,D,20201111,000000,36.1123,36.1123,36.1123,36.1123,1209.568457879,0
+FTDS.US,D,20201112,000000,35.9551,35.9551,35.6881,35.6881,727.15695753766,0
+FTDS.US,D,20201116,000000,36.9449,36.9854,36.8193,36.9597,3174.6115295003,0
+FTDS.US,D,20201117,000000,36.9498,37.024,36.9498,37.024,261.93831989187,0
+FTDS.US,D,20201118,000000,37.3157,37.3157,36.7056,36.7056,510.72915654592,0
+FTDS.US,D,20201119,000000,36.7372,36.9152,36.7362,36.9152,1839.6363084298,0
+FTDS.US,D,20201120,000000,36.9745,37.1011,36.9498,36.9735,2598.1449567653,0
+FTDS.US,D,20201124,000000,38.0997,38.1166,38.0573,38.1166,2026.7351083525,0
+FTDS.US,D,20201130,000000,38.6476,38.6476,38.6476,38.6476,262.94966475632,0
+FTDS.US,D,20201201,000000,38.0701,38.1769,37.9396,37.9771,1180.2394568101,0
+FTDS.US,D,20201202,000000,37.8684,38.0207,37.8684,38.0207,209.3483869406,0
+FTDS.US,D,20201204,000000,38.9264,38.955,38.8048,38.955,520.84260519039,0
+FTDS.US,D,20201207,000000,38.7356,38.8878,38.7356,38.8878,590.62540083726,0
+FTDS.US,D,20201209,000000,39.1716,39.2922,38.6515,38.9224,2778.1643426369,0
+FTDS.US,D,20201210,000000,38.7948,39.1864,38.7948,38.9689,1009.3221747185,0
+FTDS.US,D,20201211,000000,39.0896,39.0896,38.9976,38.9976,732.21368185989,0
+FTDS.US,D,20201214,000000,39.0944,39.0944,38.7652,38.9016,507.69512195258,0
+FTDS.US,D,20201215,000000,39.3229,39.5286,39.3229,39.4989,503.64974249479,0
+FTDS.US,D,20201216,000000,39.5197,39.5661,39.488,39.5177,1120.5701098077,0
+FTDS.US,D,20201218,000000,39.9102,39.9102,39.9102,39.9102,179.00804100718,0
+FTDS.US,D,20201221,000000,39.2705,39.7629,39.2705,39.6848,866.72254883139,0
+FTDS.US,D,20201223,000000,40.2325,40.2325,40.0853,40.107,3290.9161889117,0
+FTDS.US,D,20201224,000000,39.9389,40.0427,39.9241,40.0427,962.80031095389,0
+FTDS.US,D,20201228,000000,40.0358,40.0358,39.8361,39.8361,402.51525605005,0
+FTDS.US,D,20201229,000000,39.8113,39.8113,39.8113,39.8113,141.58828102263,0
+FTDS.US,D,20201230,000000,39.8993,39.9587,39.8163,39.8163,892.00617044258,0
+FTDS.US,D,20201231,000000,39.7995,39.8885,39.7995,39.8885,310.48287338534,0
+FTDS.US,D,20210104,000000,39.1291,39.3585,39.1291,39.3585,292.27866582529,0
+FTDS.US,D,20210105,000000,39.7243,39.8637,39.5552,39.8637,3426.4364007477,0
+FTDS.US,D,20210106,000000,40.9,41.2926,40.9,40.9316,13622.815324106,0
+FTDS.US,D,20210107,000000,41.7346,41.7543,41.6654,41.7158,2613.315129732,0
+FTDS.US,D,20210108,000000,41.9006,41.9006,41.2609,41.7048,623.99978136402,0
+FTDS.US,D,20210111,000000,41.689,41.8146,41.689,41.8018,889.98348071368,0
+FTDS.US,D,20210113,000000,42.3031,42.3031,42.1815,42.1904,935.49399961381,0
+FTDS.US,D,20210114,000000,42.6581,42.751,42.5611,42.5611,535.00143329266,0
+FTDS.US,D,20210115,000000,42.2121,42.2121,42.2121,42.2121,582.53464192168,0
+FTDS.US,D,20210119,000000,42.3229,42.5483,42.3229,42.5483,2070.2229375238,0
+FTDS.US,D,20210120,000000,42.6947,42.8221,42.6947,42.8221,579.50060732834,0
+FTDS.US,D,20210121,000000,42.7193,42.7193,42.6442,42.6442,276.09714799413,0
+FTDS.US,D,20210122,000000,42.3673,42.6571,42.3673,42.6571,271.04042367189,0
+FTDS.US,D,20210125,000000,42.6639,42.6639,42.5453,42.5453,378.24297930331,0
+FTDS.US,D,20210126,000000,42.2586,42.2586,42.2002,42.2002,723.11157807987,0
+FTDS.US,D,20210127,000000,41.5644,41.5644,41.0681,41.1185,7103.6863278783,0
+FTDS.US,D,20210129,000000,41.4398,41.4398,40.7141,40.9376,4797.8200369383,0
+FTDS.US,D,20210201,000000,41.2965,41.6732,41.2965,41.6732,146.64500534487,0
+FTDS.US,D,20210202,000000,42.1538,42.3436,42.1488,42.2615,1211.5911476079,0
+FTDS.US,D,20210203,000000,42.2171,42.3367,42.0697,42.3367,4211.2400155588,0
+FTDS.US,D,20210204,000000,42.0984,42.0984,42.0984,42.0984,126.41810805592,0
+FTDS.US,D,20210205,000000,43.3907,43.4125,43.3176,43.3878,3489.1397823434,0
+FTDS.US,D,20210209,000000,44.0612,44.2916,44.0612,44.2055,390.37911767668,0
+FTDS.US,D,20210210,000000,44.4388,44.4576,44.4388,44.4576,418.69677388121,0
+FTDS.US,D,20210211,000000,44.432,44.511,44.0996,44.3558,2155.1759061373,0
+FTDS.US,D,20210216,000000,44.782,44.782,44.5911,44.5911,387.34508308334,0
+FTDS.US,D,20210217,000000,44.1877,44.3874,44.1877,44.3874,258.90428529853,0
+FTDS.US,D,20210218,000000,44.0294,44.247,43.8871,44.0354,2800.4139296548,0
+FTDS.US,D,20210219,000000,44.4517,44.6089,44.4418,44.607,991.11796715842,0
+FTDS.US,D,20210224,000000,44.0196,44.8462,44.0196,44.8462,1083.1503498231,0
+FTDS.US,D,20210225,000000,44.7028,44.7028,43.3205,43.3205,1494.7677096532,0
+FTDS.US,D,20210226,000000,43.3947,43.3947,43.3275,43.3275,556.23967544605,0
+FTDS.US,D,20210301,000000,44.4022,44.6742,44.1264,44.5605,4861.5347633985,0
+FTDS.US,D,20210302,000000,44.432,44.4517,44.0582,44.0582,3877.4962102912,0
+FTDS.US,D,20210303,000000,43.9405,44.1194,43.5984,43.6379,4305.2950879524,0
+FTDS.US,D,20210304,000000,42.9309,42.9309,42.4801,42.4801,294.30135555418,0
+FTDS.US,D,20210305,000000,43.4708,43.4708,42.313,43.0931,855.59775532247,0
+FTDS.US,D,20210308,000000,43.9454,43.9454,43.4619,43.4619,307.448838792,0
+FTDS.US,D,20210309,000000,44.0098,44.07,43.983,43.983,558.26236517495,0
+FTDS.US,D,20210310,000000,44.6831,44.7177,44.5061,44.5061,10054.790642336,0
+FTDS.US,D,20210312,000000,44.777,44.777,44.777,44.777,209.3483869406,0
+FTDS.US,D,20210315,000000,45.3267,45.8745,45.3267,45.8745,978.98182878505,0
+FTDS.US,D,20210316,000000,45.6729,45.6729,45.4583,45.4583,1116.5247303499,0
+FTDS.US,D,20210317,000000,45.0064,45.6669,45.0064,45.6669,265.98369934966,0
+FTDS.US,D,20210318,000000,45.4425,45.4425,44.8749,44.8749,777.72420076002,0
+FTDS.US,D,20210322,000000,45.2447,45.2575,45.0015,45.0015,2651.746234581,0
+FTDS.US,D,20210323,000000,44.5387,44.6663,43.9217,44.0512,1059.8894179408,0
+FTDS.US,D,20210324,000000,44.257,44.2658,43.5203,43.5203,1542.3009182822,0
+FTDS.US,D,20210325,000000,43.3492,44.0818,43.3492,44.0818,917.28979205376,0
+FTDS.US,D,20210326,000000,44.2954,44.686,44.2954,44.686,640.18129919518,0
+FTDS.US,D,20210330,000000,44.2816,44.3973,44.2816,44.3973,1231.8180448969,0
+FTDS.US,D,20210331,000000,45.1023,45.1023,44.7088,44.7562,2124.8355602039,0
+FTDS.US,D,20210401,000000,45.4563,45.4563,45.0825,45.2763,4626.9027548467,0
+FTDS.US,D,20210405,000000,45.6056,45.6085,45.6056,45.6085,620.96574677068,0
+FTDS.US,D,20210406,000000,45.9299,45.9299,45.6917,45.6917,1349.1340491728,0
+FTDS.US,D,20210407,000000,45.7321,45.7321,45.3673,45.4513,54750.165581723,0
+FTDS.US,D,20210408,000000,45.7638,45.7638,45.7282,45.7282,223.50721504287,0
+FTDS.US,D,20210409,000000,45.8528,46.0169,45.7717,45.9695,10249.980201174,0
+FTDS.US,D,20210412,000000,46.537,46.537,45.9774,46.0189,7348.4317850746,0
+FTDS.US,D,20210413,000000,46.2434,46.2434,46.2434,46.2434,325.65304635205,0
+FTDS.US,D,20210414,000000,46.0278,46.4312,46.0278,46.0516,3362.7216742875,0
+FTDS.US,D,20210415,000000,46.2137,46.4777,46.1672,46.3522,1561.5164707067,0
+FTDS.US,D,20210416,000000,46.98,46.98,46.5964,46.5964,525.89932951263,0
+FTDS.US,D,20210419,000000,47.068,47.068,46.1949,46.1949,2043.9279710481,0
+FTDS.US,D,20210420,000000,45.9823,46.0951,45.9823,46.0951,649.28340297521,0
+FTDS.US,D,20210421,000000,46.2068,46.3778,46.2068,46.3176,557.2510203105,0
+FTDS.US,D,20210422,000000,46.1494,46.4263,45.9991,45.9991,1039.6625206519,0
+FTDS.US,D,20210423,000000,45.8014,46.7644,45.8014,46.6904,1100.3432125187,0
+FTDS.US,D,20210426,000000,46.9019,46.9553,46.8792,46.8792,1388.5764988862,0
+FTDS.US,D,20210427,000000,46.9711,46.9948,46.8436,46.9948,1285.4193227126,0
+FTDS.US,D,20210428,000000,46.8634,46.8832,46.8436,46.8832,709.96409484205,0
+FTDS.US,D,20210429,000000,46.8634,47.0868,46.8634,47.0868,3313.1657759296,0
+FTDS.US,D,20210430,000000,46.8238,46.8238,46.5924,46.5924,1219.6819065235,0
+FTDS.US,D,20210503,000000,47.0987,47.0987,46.6162,46.7793,6516.0949616344,0
+FTDS.US,D,20210504,000000,46.2632,46.6132,46.184,46.6132,2221.9246671909,0
+FTDS.US,D,20210506,000000,46.4896,46.8802,46.4896,46.8802,252.83621611184,0
+FTDS.US,D,20210507,000000,47.2262,47.4497,47.1857,47.4497,1121.5814546721,0
+FTDS.US,D,20210510,000000,47.511,47.511,47.3152,47.3152,1120.5701098077,0
+FTDS.US,D,20210512,000000,46.5766,46.5766,46.3076,46.3076,355.99339228547,0
+FTDS.US,D,20210513,000000,45.3891,46.1247,45.3891,46.0951,789.86033913339,0
+FTDS.US,D,20210514,000000,46.7546,46.802,46.6744,46.7348,747.3838548266,0
+FTDS.US,D,20210518,000000,46.805,46.9632,46.459,46.459,1403.7466718529,0
+FTDS.US,D,20210519,000000,45.4315,46.0852,45.4315,46.0852,453.08249927242,0
+FTDS.US,D,20210520,000000,46.1643,46.3927,46.1643,46.3927,293.29001068974,0
+FTDS.US,D,20210521,000000,46.9514,46.9514,46.5756,46.5756,8332.4703381818,0
+FTDS.US,D,20210524,000000,46.8851,47.0572,46.7822,46.8476,1695.0139928138,0
+FTDS.US,D,20210528,000000,47.2658,47.3528,47.0878,47.3261,2680.0638907855,0
+FTDS.US,D,20210601,000000,47.6287,47.6781,47.5861,47.6781,1845.7043776164,0
+FTDS.US,D,20210602,000000,47.6039,47.6307,47.5308,47.6307,433.86694684792,0
+FTDS.US,D,20210607,000000,47.7127,47.8591,47.7127,47.8413,1318.7937032394,0
+FTDS.US,D,20210608,000000,47.688,47.9717,47.5604,47.9717,1320.8163929683,0
+FTDS.US,D,20210609,000000,47.7177,47.7177,47.688,47.688,746.37250996216,0
+FTDS.US,D,20210610,000000,47.7375,47.7375,47.5209,47.5209,518.8199154615,0
+FTDS.US,D,20210611,000000,48.1211,48.1211,47.6485,47.7582,1168.1033184367,0
+FTDS.US,D,20210614,000000,47.6197,47.6197,47.4635,47.4635,1802.2165484452,0
+FTDS.US,D,20210616,000000,47.247,47.247,47.247,47.247,492.52494898587,0
+FTDS.US,D,20210617,000000,46.4016,46.5667,46.4006,46.5667,841.43892722021,0
+FTDS.US,D,20210618,000000,45.7401,45.7401,45.6917,45.6917,379.25432416776,0
+FTDS.US,D,20210621,000000,46.4648,46.547,46.451,46.547,432.85560198347,0
+FTDS.US,D,20210623,000000,46.8188,46.9326,46.715,46.715,540.05815761489,0
+FTDS.US,D,20210624,000000,46.804,47.1234,46.804,47.1234,495.55898357921,0
+FTDS.US,D,20210625,000000,47.4833,47.4833,47.4487,47.4537,1171.13735303,0
+FTDS.US,D,20210628,000000,47.2074,47.336,47.2074,47.3212,8195.9387814815,0
+FTDS.US,D,20210630,000000,46.9226,46.9226,46.9226,46.9226,161.81517831158,0
+FTDS.US,D,20210701,000000,47.7789,47.7789,47.6257,47.6257,901.1082742226,0
+FTDS.US,D,20210706,000000,46.7842,47.0304,46.7842,47.0304,1783.0009960207,0
+FTDS.US,D,20210707,000000,47.0304,47.0304,46.9514,46.9514,292.27866582529,0
+FTDS.US,D,20210708,000000,46.3719,46.451,46.3719,46.4046,750.41788941995,0
+FTDS.US,D,20210712,000000,47.4932,47.5031,47.3656,47.3716,607.81826353287,0
+FTDS.US,D,20210713,000000,46.893,47.2154,46.8732,46.9118,2944.0249004063,0
+FTDS.US,D,20210714,000000,46.537,46.6606,46.4984,46.5677,3653.9889952483,0
+FTDS.US,D,20210715,000000,46.3215,46.4451,46.1237,46.4451,456.11653386576,0
+FTDS.US,D,20210716,000000,46.3561,46.3561,46.0199,46.0199,357.00473714992,0
+FTDS.US,D,20210719,000000,45.1883,45.3347,45.1883,45.3347,187.09879992276,0
+FTDS.US,D,20210723,000000,46.7942,47.0562,46.7348,47.0562,4348.7829171237,0
+FTDS.US,D,20210726,000000,47.074,47.074,47.074,47.074,292.27866582529,0
+FTDS.US,D,20210727,000000,46.7644,46.9276,46.7644,46.9276,537.02412302155,0
+FTDS.US,D,20210729,000000,47.5525,47.6415,47.5525,47.5792,9413.5979982761,0
+FTDS.US,D,20210730,000000,47.3439,47.3439,47.2757,47.2757,398.46987659226,0
+FTDS.US,D,20210802,000000,47.9263,47.9263,47.2648,47.2648,1040.6738655163,0
+FTDS.US,D,20210803,000000,47.5871,47.6405,47.5871,47.6405,251.82487124739,0
+FTDS.US,D,20210804,000000,47.4744,47.5871,47.3597,47.3597,506.68377708813,0
+FTDS.US,D,20210805,000000,47.5723,47.5723,47.5723,47.5723,208.33704207616,0
+FTDS.US,D,20210806,000000,47.9154,47.9371,47.9075,47.9303,1863.9085851765,0
+FTDS.US,D,20210809,000000,48.0737,48.0737,48.0203,48.0203,386.33373821889,0
+FTDS.US,D,20210810,000000,48.2121,48.3099,48.1823,48.1823,1182.262146539,0
+FTDS.US,D,20210812,000000,48.3011,48.4424,48.3011,48.4424,252.83621611184,0
+FTDS.US,D,20210818,000000,47.5822,47.5822,47.333,47.333,158.78114371824,0
+FTDS.US,D,20210819,000000,47.069,47.069,46.9692,47.0236,809.07589155789,0
+FTDS.US,D,20210820,000000,47.4971,47.4971,47.247,47.4299,22815.940141933,0
+FTDS.US,D,20210824,000000,48.2001,48.2635,48.1547,48.1547,502.63839763034,0
+FTDS.US,D,20210825,000000,48.1527,48.4671,48.1527,48.4671,2423.1822952159,0
+FTDS.US,D,20210826,000000,48.2713,48.2713,48.0381,48.0381,601.75019434618,0
+FTDS.US,D,20210827,000000,48.4721,48.7658,48.4721,48.7658,133.49752210705,0
+FTDS.US,D,20210830,000000,48.7865,48.7865,48.6244,48.6244,674.56702458639,0
+FTDS.US,D,20210831,000000,48.6481,48.6679,48.5621,48.5621,1023.4810028207,0
+FTDS.US,D,20210901,000000,48.7737,48.7737,48.6313,48.6313,435.88963657681,0
+FTDS.US,D,20210902,000000,48.3703,48.835,48.3703,48.7292,1378.4630502418,0
+FTDS.US,D,20210903,000000,48.9309,48.9309,48.9309,48.9309,125.40676319147,0
+FTDS.US,D,20210907,000000,49.01,49.01,48.4978,48.4978,3568.0246817703,0
+FTDS.US,D,20210908,000000,48.2121,48.2121,48.1309,48.1309,149.67903993821,0
+FTDS.US,D,20210909,000000,48.2021,48.2021,48.1092,48.1092,438.92367117016,0
+FTDS.US,D,20210910,000000,48.0321,48.0321,47.7127,47.7127,311.49421824979,0
+FTDS.US,D,20210913,000000,47.513,47.8096,47.513,47.8096,428.81022252568,0
+FTDS.US,D,20210914,000000,47.3142,47.3706,47.3142,47.3706,358.01608201437,0
+FTDS.US,D,20210916,000000,47.7127,47.8462,47.7127,47.8462,389.36777281224,0
+FTDS.US,D,20210917,000000,47.6307,47.6307,47.6207,47.6207,383.29970362555,0
+FTDS.US,D,20210920,000000,46.5766,46.5766,46.3215,46.3215,1657.5942328292,0
+FTDS.US,D,20210921,000000,47.0255,47.0255,46.3907,46.6626,474.32074142581,0
+FTDS.US,D,20210922,000000,47.2371,47.3053,47.1995,47.1995,492.52494898587,0
+FTDS.US,D,20210923,000000,48.0469,48.0469,48.0469,48.0469,128.44079778482,0
+FTDS.US,D,20210927,000000,48.0015,48.0015,47.9451,47.9451,419.70811874566,0
+FTDS.US,D,20210928,000000,47.3953,47.3953,47.1194,47.1194,669.51030026416,0
+FTDS.US,D,20210930,000000,47.4457,47.4457,46.621,46.621,141.58828102263,0
+FTDS.US,D,20211001,000000,46.7754,47.4151,46.7754,47.0413,1378.4630502418,0
+FTDS.US,D,20211004,000000,46.7832,46.8426,46.625,46.6744,3498.2418861234,0
+FTDS.US,D,20211006,000000,47.1432,47.1452,47.1244,47.1284,1154.9558351989,0
+FTDS.US,D,20211007,000000,47.8007,47.8413,47.6909,47.6909,2361.4902584846,0
+FTDS.US,D,20211008,000000,48.2141,48.2141,47.5486,47.5486,2698.2680983456,0
+FTDS.US,D,20211011,000000,47.4823,47.4823,47.2935,47.2935,415.66273928787,0
+FTDS.US,D,20211012,000000,47.4843,47.4843,47.3745,47.3745,435.88963657681,0
+FTDS.US,D,20211013,000000,47.2519,47.5535,47.2519,47.5535,478.3661208836,0
+FTDS.US,D,20211014,000000,47.7997,48.4118,47.7997,48.2487,640.18129919518,0
+FTDS.US,D,20211015,000000,48.567,48.6471,48.4612,48.5809,2510.1579535584,0
+FTDS.US,D,20211018,000000,48.3861,48.4909,48.3623,48.4909,3497.230541259,0
+FTDS.US,D,20211019,000000,48.6867,48.7964,48.5433,48.7143,2974.3652463397,0
+FTDS.US,D,20211020,000000,48.8755,49.1474,48.8755,49.1474,559.27371003939,0
+FTDS.US,D,20211021,000000,49.0535,49.0535,49.0535,49.0535,134.5088669715,0
+FTDS.US,D,20211022,000000,49.4876,49.4876,49.2898,49.3828,539.04681275045,0
+FTDS.US,D,20211025,000000,49.715,49.715,49.6626,49.6626,280.14252745192,0
+FTDS.US,D,20211026,000000,49.4984,49.4984,49.4382,49.4382,570.39850354831,0
+FTDS.US,D,20211028,000000,49.014,49.014,49.014,49.014,154.73576426045,0
+FTDS.US,D,20211029,000000,49.2928,49.3046,49.2266,49.3046,1056.8553833475,0
+FTDS.US,D,20211101,000000,49.8238,49.8238,49.8089,49.8089,1179.2281119456,0
+FTDS.US,D,20211104,000000,50.3261,50.3261,50.3261,50.3261,334.75515013208,0
+FTDS.US,D,20211109,000000,50.9025,51.0073,50.7591,50.8887,8872.5284957967,0
+FTDS.US,D,20211110,000000,50.86,51.0271,50.4843,50.4843,2587.0201632564,0
+FTDS.US,D,20211112,000000,50.86,51.1062,50.86,51.1062,1839.6363084298,0
+FTDS.US,D,20211115,000000,51.0864,51.1359,51.0172,51.1359,560.28505490384,0
+FTDS.US,D,20211116,000000,50.8936,51.1853,50.8936,51.1853,136.53155670039,0
+FTDS.US,D,20211117,000000,50.8007,50.8393,50.8007,50.8393,257.89294043408,0
+FTDS.US,D,20211118,000000,50.9283,50.9283,50.7265,50.7265,324.6417014876,0
+FTDS.US,D,20211119,000000,50.3854,50.8689,50.3854,50.4892,2273.5032552777,0
+FTDS.US,D,20211123,000000,50.1985,50.4595,50.1194,50.4595,3826.9289670688,0
+FTDS.US,D,20211124,000000,50.1441,50.5089,50.1441,50.5089,376.22028957442,0
+FTDS.US,D,20211129,000000,49.5766,49.5766,49.5568,49.5568,659.39685161968,0
+FTDS.US,D,20211201,000000,48.8972,49.0782,47.3617,47.3617,412.62870469453,0
+FTDS.US,D,20211202,000000,48.2833,48.5156,48.0865,48.3683,1734.4564425272,0
+FTDS.US,D,20211203,000000,47.7305,47.8511,47.6217,47.8511,27454.979035153,0
+FTDS.US,D,20211207,000000,49.5518,49.5518,49.3204,49.3204,294.30135555418,0
+FTDS.US,D,20211208,000000,49.3284,49.7298,49.3284,49.6092,1209.568457879,0
+FTDS.US,D,20211209,000000,49.3026,49.3026,49.007,49.007,858.63178991581,0
+FTDS.US,D,20211210,000000,48.9062,49.0535,48.9062,49.0535,989.09527742952,0
+FTDS.US,D,20211213,000000,49.103,49.103,48.57,48.57,493.53629385031,0
+FTDS.US,D,20211214,000000,48.3525,48.3821,48.2318,48.2318,496.57032844366,0
+FTDS.US,D,20211216,000000,48.6165,48.6165,48.4671,48.4671,222.49587017842,0
+FTDS.US,D,20211217,000000,48.2823,48.4968,48.1853,48.2279,934.48265474937,0
+FTDS.US,D,20211220,000000,47.5535,47.5535,47.1679,47.4111,312.50556311424,0
+FTDS.US,D,20211221,000000,48.0173,48.5443,48.0173,48.5443,853.57506559358,0
+FTDS.US,D,20211222,000000,47.9283,48.9616,47.9283,48.9616,725.13426780876,0
+FTDS.US,D,20211223,000000,48.391,49.37,48.391,49.37,1696.0253376782,0
+FTDS.US,D,20211227,000000,49.8463,49.9638,49.8463,49.9638,164.84921290492,0
+FTDS.US,D,20211229,000000,49.9731,50.0126,49.9731,50.0126,426.78753279679,0
+FTDS.US,D,20211230,000000,50.6175,50.6175,50.1511,50.3883,2111.6880769661,0
+FTDS.US,D,20211231,000000,49.7753,49.7753,49.7753,49.7753,363.0728063366,0
+FTDS.US,D,20220103,000000,50.0818,50.1906,49.5084,49.6468,33843.644543866,0
+FTDS.US,D,20220104,000000,49.9533,49.9533,49.9533,49.9533,136.53155670039,0
+FTDS.US,D,20220105,000000,50.0126,50.1016,49.805,49.805,2182.4822174774,0
+FTDS.US,D,20220106,000000,48.9114,49.3975,48.8063,49.2227,1133.7175930455,0
+FTDS.US,D,20220107,000000,49.36,49.36,49.004,49.004,740.30444077547,0
+FTDS.US,D,20220110,000000,48.302,48.5354,48.302,48.4503,737.27040618213,0
+FTDS.US,D,20220111,000000,48.7865,49.0386,48.7865,49.0386,3002.6829025442,0
+FTDS.US,D,20220112,000000,49.2117,49.2931,49.2117,49.2931,1185.2961811323,0
+FTDS.US,D,20220113,000000,49.3896,49.3896,48.836,49.088,6924.6782868711,0
+FTDS.US,D,20220118,000000,48.0555,48.0555,48.0555,48.0555,161.81517831158,0
+FTDS.US,D,20220119,000000,48.0251,48.0251,47.4384,47.4384,839.41623749131,0
+FTDS.US,D,20220120,000000,47.9461,47.9707,47.9461,47.9707,342.84590904766,0
+FTDS.US,D,20220121,000000,46.631,46.631,46.631,46.631,165.86055776937,0
+FTDS.US,D,20220124,000000,44.569,45.8348,44.4045,45.8348,19340.959187691,0
+FTDS.US,D,20220125,000000,45.9883,45.9883,45.9685,45.9685,208.33704207616,0
+FTDS.US,D,20220126,000000,46.1997,46.1997,45.3851,45.3851,1199.4550092346,0
+FTDS.US,D,20220127,000000,45.9311,45.9311,44.782,44.9698,1548.3689874689,0
+FTDS.US,D,20220128,000000,44.9593,45.6817,44.6534,45.6817,29276.411136022,0
+FTDS.US,D,20220201,000000,46.5518,46.7793,46.5518,46.7793,4982.8961471322,0
+FTDS.US,D,20220203,000000,46.9672,47.1452,46.7402,46.7402,508.70646681702,0
+FTDS.US,D,20220204,000000,46.4332,47.1155,46.4036,46.7451,6251.1226071492,0
+FTDS.US,D,20220207,000000,46.7398,46.8319,46.7398,46.8319,452.07115440797,0
+FTDS.US,D,20220208,000000,47.4368,47.5115,47.4368,47.5115,2034.8258672681,0
+FTDS.US,D,20220209,000000,48.0803,48.203,48.0803,48.121,729.17964726655,0
+FTDS.US,D,20220210,000000,48.3713,48.4488,47.5789,47.5789,1231.8180448969,0
+FTDS.US,D,20220211,000000,47.6742,47.6742,47.021,47.021,432.85560198347,0
+FTDS.US,D,20220214,000000,46.6404,46.6605,46.6404,46.6533,994.15200175176,0
+FTDS.US,D,20220215,000000,47.0661,47.4743,47.0661,47.4743,431.84425711903,0
+FTDS.US,D,20220217,000000,46.9045,46.9045,46.6557,46.6609,623.99978136402,0
+FTDS.US,D,20220218,000000,46.364,46.3642,46.3112,46.3112,225.52990477176,0
+FTDS.US,D,20220222,000000,46.4909,46.6014,45.7985,45.7985,1001.2314158029,0
+FTDS.US,D,20220223,000000,45.4923,45.4923,45.0518,45.0518,1053.8213487542,0
+FTDS.US,D,20220224,000000,44.426,45.5259,44.426,45.5259,884.92675639145,0
+FTDS.US,D,20220225,000000,46.4826,46.7094,46.4826,46.7094,832.33682344018,0
+FTDS.US,D,20220302,000000,46.3344,47.0473,46.275,47.0473,582.53464192168,0
+FTDS.US,D,20220303,000000,46.5518,46.8229,46.5518,46.8229,334.75515013208,0
+FTDS.US,D,20220304,000000,46.0179,46.217,46.0179,46.217,246.76814692516,0
+FTDS.US,D,20220307,000000,45.8696,45.8696,44.8957,44.8957,725.13426780876,0
+FTDS.US,D,20220308,000000,45.306,45.306,44.7375,44.7648,412.62870469453,0
+FTDS.US,D,20220309,000000,45.7904,46.0239,45.6323,45.7805,1144.8423865544,0
+FTDS.US,D,20220310,000000,44.8018,45.7757,44.8018,45.7757,340.82321931876,0
+FTDS.US,D,20220314,000000,45.9289,45.9289,45.1281,45.1281,706.93006024871,0
+FTDS.US,D,20220316,000000,45.6521,46.4094,45.6521,46.4094,477.35477601916,0
+FTDS.US,D,20220317,000000,46.7266,47.1927,46.7266,47.1927,5866.8115586592,0
+FTDS.US,D,20220318,000000,46.9573,47.4962,46.9573,47.4962,461.173258188,0
+FTDS.US,D,20220321,000000,47.4615,47.6989,47.3726,47.4956,842.45027208466,0
+FTDS.US,D,20220323,000000,47.2341,47.2341,47.2341,47.2341,288.2332863675,0
+FTDS.US,D,20220324,000000,47.4072,47.7955,47.4072,47.7955,239.68873287403,0
+FTDS.US,D,20220328,000000,47.5004,47.8541,47.5004,47.8541,585.56867651502,0
+FTDS.US,D,20220329,000000,48.1569,48.618,48.1569,48.618,444.99174035684,0
+FTDS.US,D,20220401,000000,47.5505,47.5549,47.5264,47.5264,435.88963657681,0
+FTDS.US,D,20220404,000000,47.3894,47.4976,47.3894,47.4976,442.96905062795,0
+FTDS.US,D,20220405,000000,46.7596,46.7627,46.7596,46.7627,101.13448644474,0
+FTDS.US,D,20220406,000000,46.4036,46.4036,46.3244,46.3286,897.06289476481,0
+FTDS.US,D,20220408,000000,46.8809,46.8809,46.6667,46.6667,705.91871538426,0
+FTDS.US,D,20220411,000000,46.809,46.8188,46.3767,46.3767,11106.589301361,0
+FTDS.US,D,20220414,000000,47.0067,47.0067,46.8611,46.8611,1752.6606500873,0
+FTDS.US,D,20220418,000000,46.9622,46.9622,46.8222,46.8222,207.32569721171,0
+FTDS.US,D,20220419,000000,47.5604,47.6117,47.5604,47.6087,339.81187445431,0
+FTDS.US,D,20220420,000000,48.0351,48.0351,47.8571,47.945,829.30278884684,0
+FTDS.US,D,20220421,000000,48.1685,48.1685,47.1492,47.1492,619.95440190624,0
+FTDS.US,D,20220422,000000,46.0575,46.0575,45.7649,45.7649,424.76484306789,0
+FTDS.US,D,20220425,000000,45.1083,45.8499,44.9401,45.8499,2013.5876251147,0
+FTDS.US,D,20220426,000000,45.2813,45.2813,44.83,44.83,168.89459236271,0
+FTDS.US,D,20220427,000000,44.8449,44.8449,44.8449,44.8449,65.737416189079,0
+FTDS.US,D,20220428,000000,45.4445,45.6058,45.4445,45.6058,1859.8632057187,0
+FTDS.US,D,20220429,000000,45.0391,45.0391,44.248,44.248,303.40345933421,0
+FTDS.US,D,20220502,000000,44.426,44.6988,44.2678,44.6988,404.53794577895,0
+FTDS.US,D,20220503,000000,44.9105,45.34,44.9105,45.34,101.13448644474,0
+FTDS.US,D,20220504,000000,45.3653,46.7204,45.2467,46.7204,606.80691866842,0
+FTDS.US,D,20220505,000000,45.3061,45.3061,45.0588,45.1926,303.40345933421,0
+FTDS.US,D,20220506,000000,44.8907,44.8907,44.5051,44.8142,3438.572539121,0
+FTDS.US,D,20220509,000000,44.4952,44.51,44.0996,44.1691,3125.0556311424,0
+FTDS.US,D,20220510,000000,43.724,43.8025,43.6844,43.8025,508.70646681702,0
+FTDS.US,D,20220511,000000,43.1999,43.1999,43.1999,43.1999,162.82652317603,0
+FTDS.US,D,20220512,000000,43.3674,43.3674,43.3674,43.3674,2.0226897288947,0
+FTDS.US,D,20220513,000000,43.9415,43.9415,43.9065,43.9065,167.88324749826,0
+FTDS.US,D,20220516,000000,43.434,43.9761,43.434,43.7828,9110.1945389419,0
+FTDS.US,D,20220517,000000,44.6131,45.1087,44.6131,45.0624,1470.4954329065,0
+FTDS.US,D,20220518,000000,44.1244,44.1244,43.2043,43.2043,752.44057914884,0
+FTDS.US,D,20220519,000000,42.9673,43.1279,42.9018,42.9018,7837.9226994671,0
+FTDS.US,D,20220520,000000,42.5671,42.6823,41.8156,42.6823,7962.3181177941,0
+FTDS.US,D,20220523,000000,43.3378,43.3378,43.3378,43.3378,158.78114371824,0
+FTDS.US,D,20220524,000000,42.7649,43.1514,42.7649,43.1514,1894.2489311099,0
+FTDS.US,D,20220525,000000,44.0582,44.0582,44.0582,44.0582,1.0113448644474,0
+FTDS.US,D,20220526,000000,45.3061,45.3357,45.1346,45.1346,4170.7862209809,0
+FTDS.US,D,20220527,000000,45.5128,45.9086,45.5128,45.9086,219.46183558508,0
+FTDS.US,D,20220531,000000,45.5473,45.5473,45.5473,45.5473,3.0340345933421,0
+FTDS.US,D,20220601,000000,44.693,45.2961,44.693,45.0935,886.94944612034,0
+FTDS.US,D,20220602,000000,45.7905,45.7905,45.7905,45.7905,2.0226897288947,0
+FTDS.US,D,20220603,000000,45.3979,45.3979,45.3979,45.3979,28.317656204526,0
+FTDS.US,D,20220606,000000,45.4643,45.614,45.4643,45.614,1550.3916771978,0
+FTDS.US,D,20220607,000000,45.5631,45.9487,45.5631,45.9487,681.64643863752,0
+FTDS.US,D,20220608,000000,45.5875,45.5875,44.9995,45.153,3820.8608978821,0
+FTDS.US,D,20220609,000000,44.3095,44.3095,44.3095,44.3095,107.20255563142,0
+FTDS.US,D,20220610,000000,42.9011,42.9364,42.7451,42.8006,1492.7450199243,0
+FTDS.US,D,20220613,000000,41.686,41.686,41.266,41.266,377.23163443887,0
+FTDS.US,D,20220614,000000,41.5388,41.5388,41.1334,41.2687,858.63178991581,0
+FTDS.US,D,20220615,000000,41.7958,41.7958,41.4722,41.4722,193.16686910945,0
+FTDS.US,D,20220616,000000,40.5697,40.5697,39.6403,39.6859,727.15695753766,0
+FTDS.US,D,20220617,000000,40.184,40.184,39.9624,39.9624,491.51360412142,0
+FTDS.US,D,20220621,000000,40.4807,40.5679,40.4807,40.5679,1772.8875473762,0
+FTDS.US,D,20220622,000000,40.0759,40.5895,40.0759,40.5125,989.09527742952,0
+FTDS.US,D,20220623,000000,40.4215,40.4215,39.8032,40.2734,609.84095326176,0
+FTDS.US,D,20220624,000000,40.7007,41.8907,40.7007,41.8907,2614.64813844,0
+FTDS.US,D,20220627,000000,41.7024,41.7024,41.7024,41.7024,14.0788745916,0
+FTDS.US,D,20220628,000000,42.0829,42.1525,41.2565,41.2565,1548.676205076,0
+FTDS.US,D,20220629,000000,40.8449,40.9573,40.8449,40.9573,9902.4770073918,0
+FTDS.US,D,20220630,000000,40.2731,40.5592,40.2731,40.5592,410.2986309552,0
+FTDS.US,D,20220701,000000,40.5814,41.095,40.5814,41.095,333.8704546008,0
+FTDS.US,D,20220705,000000,40.7008,41.0557,40.7008,41.0557,258.4479121458,0
+FTDS.US,D,20220706,000000,41.0176,41.0176,41.0176,41.0176,27.1521152838,0
+FTDS.US,D,20220707,000000,41.7106,41.7106,41.7106,41.7106,28.1577491832,0
+FTDS.US,D,20220708,000000,41.4763,41.5216,41.4763,41.5216,807.5240212182,0
+FTDS.US,D,20220711,000000,41.173,41.4017,41.173,41.2874,9485.1389391408,0
+FTDS.US,D,20220712,000000,41.5161,41.5161,41.2228,41.2228,191.070440886,0
+FTDS.US,D,20220713,000000,40.9103,40.9103,40.9103,40.9103,61.3436678634,0
+FTDS.US,D,20220714,000000,40.2738,40.3486,40.2738,40.3486,538.014136179,0
+FTDS.US,D,20220715,000000,40.9633,41.1259,40.9633,41.1259,295.6563664236,0
+FTDS.US,D,20220718,000000,40.9715,41.1194,40.9715,41.1194,419.3493360498,0
+FTDS.US,D,20220719,000000,42.4896,42.4896,42.4267,42.4267,2031.380476788,0
+FTDS.US,D,20220720,000000,42.5503,42.769,42.3245,42.769,2376.3129042822,0
+FTDS.US,D,20220721,000000,43.0574,43.0574,42.3514,43.0366,829.647967005,0
+FTDS.US,D,20220722,000000,42.6843,42.7689,42.6547,42.7407,821.6028958098,0
+FTDS.US,D,20220725,000000,43.1369,43.1369,43.1369,43.1369,60.338033964,0
+FTDS.US,D,20220726,000000,42.7177,42.7177,42.4459,42.5254,1881.5410257774,0
+FTDS.US,D,20220727,000000,43.3856,43.3856,43.3119,43.3119,251.40847485,0
+FTDS.US,D,20220728,000000,43.3756,43.4195,43.3181,43.4195,455.5521564282,0
+FTDS.US,D,20220729,000000,43.7535,44.1015,43.7535,43.9926,1235.9240623626,0
+FTDS.US,D,20220801,000000,43.8927,43.9027,43.8592,43.8592,575.2225904568,0
+FTDS.US,D,20220802,000000,43.4353,43.5049,43.3696,43.3696,10252.437604383,0
+FTDS.US,D,20220803,000000,43.2464,43.8279,43.2464,43.6939,2906.281969266,0
+FTDS.US,D,20220804,000000,43.8032,43.9027,43.5646,43.6818,1988.1382191138,0
+FTDS.US,D,20220805,000000,43.8559,43.8559,43.8559,43.8559,106.5971933364,0
+FTDS.US,D,20220808,000000,44.1214,44.1214,43.9971,43.9971,168.9464950992,0
+FTDS.US,D,20220809,000000,43.6739,43.7392,43.5546,43.7392,904.0648755606,0
+FTDS.US,D,20220810,000000,44.7343,44.8802,44.7343,44.8802,639.5831600184,0
+FTDS.US,D,20220811,000000,45.5434,45.5732,45.1854,45.3262,1868.4677850852,0
+FTDS.US,D,20220812,000000,46.0336,46.0336,46.0336,46.0336,88.4957831472,0
+FTDS.US,D,20220815,000000,45.9062,46.0207,45.9062,46.0207,389.1803190678,0
+FTDS.US,D,20220816,000000,46.1798,46.4632,46.1798,46.4632,311.746508814,0
+FTDS.US,D,20220817,000000,46.0207,46.0207,46.0207,46.0207,97.5464882418,0
+FTDS.US,D,20220818,000000,46.2572,46.3261,46.155,46.3261,563.154983664,0
+FTDS.US,D,20220819,000000,45.6825,45.6825,45.6825,45.6825,40.225355976,0
+FTDS.US,D,20220822,000000,44.9268,44.9268,44.559,44.559,233.3070646608,0
+FTDS.US,D,20220823,000000,44.6608,44.738,44.6108,44.7121,775.3437364374,0
+FTDS.US,D,20220824,000000,44.6303,44.7458,44.6303,44.7458,335.8817223996,0
+FTDS.US,D,20220825,000000,45.5313,45.5313,45.5313,45.5313,99.5577560406,0
+FTDS.US,D,20220826,000000,44.5411,44.5411,44.12,44.12,279.5662240332,0
+FTDS.US,D,20220829,000000,43.8728,43.8728,43.8728,43.8728,12.0676067928,0
+FTDS.US,D,20220830,000000,43.4349,43.4349,43.377,43.377,756.2366923488,0
+FTDS.US,D,20220831,000000,42.9618,42.9618,42.9618,42.9618,1.0056338994,0
+FTDS.US,D,20220901,000000,42.8406,42.8406,42.8406,42.8406,61.3436678634,0
+FTDS.US,D,20220902,000000,42.5678,42.5678,42.5678,42.5678,52.2929627688,0
+FTDS.US,D,20220906,000000,42.5503,42.5503,42.3116,42.3116,220.2338239686,0
+FTDS.US,D,20220907,000000,42.515,43.2085,42.515,43.2085,342.9211596954,0
+FTDS.US,D,20220908,000000,43.5646,43.726,43.5646,43.726,460.5803259252,0
+FTDS.US,D,20220909,000000,44.2059,44.3279,44.1429,44.3279,2528.1636230916,0
+FTDS.US,D,20220912,000000,44.9175,44.9175,44.6657,44.6932,588.295831149,0
+FTDS.US,D,20220913,000000,43.5944,43.6839,42.8781,42.8781,910.098678957,0
+FTDS.US,D,20220914,000000,42.7243,42.7243,42.5602,42.6553,1717.6227001752,0
+FTDS.US,D,20220915,000000,42.4558,42.5526,42.2917,42.5526,1568.788883064,0
+FTDS.US,D,20220916,000000,41.9835,42.0356,41.9835,42.0356,610.4197769358,0
+FTDS.US,D,20220919,000000,42.4666,42.6198,42.2321,42.6198,770.3155669404,0
+FTDS.US,D,20220920,000000,41.942,42.0332,41.6852,41.9126,336.887356299,0
+FTDS.US,D,20220921,000000,41.477,41.477,41.477,41.477,73.4112746562,0
+FTDS.US,D,20220922,000000,41.6852,41.6852,40.8243,40.8243,374.0958105768,0
+FTDS.US,D,20220923,000000,39.803,39.8907,39.47,39.8852,1197,0
+FTDS.US,D,20220926,000000,39.8492,39.8492,39.25,39.3405,1036,0
+FTDS.US,D,20220927,000000,39.11,39.1883,39.11,39.1883,425,0
+FTDS.US,D,20220928,000000,39.17,40.1489,39.17,40.1307,1836,0
+FTDS.US,D,20220929,000000,39.2689,39.46,39.2197,39.4258,5958,0
+FTDS.US,D,20220930,000000,39.8334,39.8334,39.12,39.12,949,0
+FTDS.US,D,20221003,000000,40.13,40.4692,40.13,40.2362,848,0
+FTDS.US,D,20221004,000000,41.6751,41.6751,41.6751,41.6751,512,0
+FTDS.US,D,20221005,000000,41.5327,41.5327,41.5327,41.5327,1,0
+FTDS.US,D,20221006,000000,41.1692,41.1692,41.0987,41.0987,115,0
+FTDS.US,D,20221007,000000,40.2014,40.2014,40.2014,40.2014,129,0
+FTDS.US,D,20221010,000000,39.9057,40.1587,39.8939,40.1587,3282,0
+FTDS.US,D,20221011,000000,39.9651,39.9651,39.9651,39.9651,92,0
+FTDS.US,D,20221012,000000,39.855,39.855,39.6793,39.6793,338,0
+FTDS.US,D,20221013,000000,40.4298,40.8457,40.4298,40.8457,637,0
+FTDS.US,D,20221014,000000,40.6,40.6,39.9214,39.9214,556,0
+FTDS.US,D,20221017,000000,39.95,40.93,39.95,40.7363,3598,0
+FTDS.US,D,20221018,000000,41.2912,41.2912,41.2912,41.2912,11,0
+FTDS.US,D,20221019,000000,40.58,40.63,40.42,40.63,455,0
+FTDS.US,D,20221020,000000,39.8431,39.8431,39.6109,39.6109,281,0
+FTDS.US,D,20221021,000000,39.51,40.4519,39.51,40.4519,540,0
+FTDS.US,D,20221024,000000,40.6555,40.9149,40.6555,40.9149,2210,0
+FTDS.US,D,20221025,000000,41.5442,41.5442,41.5442,41.5442,47,0
+FTDS.US,D,20221026,000000,42.12,42.1343,41.62,41.62,1116,0
+FTDS.US,D,20221027,000000,42.2,42.2,41.9092,41.9092,231,0
+FTDS.US,D,20221028,000000,42.3926,42.8178,42.3926,42.8178,1519,0
+FTDS.US,D,20221031,000000,42.65,42.8148,42.58,42.7148,6424,0
+FTDS.US,D,20221101,000000,43.0263,43.0263,42.9332,42.9976,397,0
+FTDS.US,D,20221102,000000,42.55,42.55,41.9206,41.9206,1065,0
+FTDS.US,D,20221103,000000,41.8759,42.19,41.838,41.838,7357,0
+FTDS.US,D,20221104,000000,42.466,42.7914,42.188,42.6614,2920,0
+FTDS.US,D,20221107,000000,43.146,43.146,43.1159,43.1159,194,0
+FTDS.US,D,20221108,000000,43.3532,43.515,43.3153,43.3153,1225,0
+FTDS.US,D,20221109,000000,43.02,43.0903,42.3927,42.3927,1471,0
+FTDS.US,D,20221110,000000,44.3434,44.7073,44.3434,44.7073,295,0
+FTDS.US,D,20221111,000000,45.2488,45.2863,45.2077,45.2863,4579,0
+FTDS.US,D,20221114,000000,45.2656,45.2656,44.7629,44.7629,2779,0
+FTDS.US,D,20221115,000000,45.46,45.46,45.0924,45.0924,454,0
+FTDS.US,D,20221116,000000,44.53,44.53,44.2498,44.2498,470,0
+FTDS.US,D,20221117,000000,43.9415,44.0978,43.9363,44.0978,494,0
+FTDS.US,D,20221118,000000,44.2563,44.3163,43.99,44.3163,8625,0
+FTDS.US,D,20221121,000000,43.9472,44.3675,43.9472,44.2538,2967,0
+FTDS.US,D,20221122,000000,44.62,44.9662,44.62,44.9662,560,0
+FTDS.US,D,20221123,000000,45,45.0968,45,45.0968,1126,0
+FTDS.US,D,20221125,000000,45.2528,45.2528,45.2528,45.2528,50,0
+FTDS.US,D,20221128,000000,44.685,44.685,44.3456,44.3588,1213,0
+FTDS.US,D,20221129,000000,44.68,44.69,44.5651,44.5651,307,0
+FTDS.US,D,20221130,000000,43.9765,45.09,43.9765,45.09,1624,0
+FTDS.US,D,20221201,000000,45.9,45.9,44.9648,45.1211,1394,0
+FTDS.US,D,20221202,000000,45,45,44.7965,44.9375,3875,0
+FTDS.US,D,20221205,000000,44.6,44.6,43.91,43.9266,3356,0
+FTDS.US,D,20221206,000000,43.26,43.49,43.2375,43.3414,850,0
+FTDS.US,D,20221207,000000,43.26,43.71,43.19,43.3413,16058,0
+FTDS.US,D,20221208,000000,43.642,43.642,43.39,43.441,1591,0
+FTDS.US,D,20221209,000000,43.629,43.63,43.2256,43.2256,5167,0
+FTDS.US,D,20221212,000000,43.835,43.835,43.835,43.835,479,0
+FTDS.US,D,20221213,000000,43.8933,43.9733,43.8933,43.9733,1315,0
+FTDS.US,D,20221214,000000,44.39,44.39,43.5906,43.6938,2448,0
+FTDS.US,D,20221215,000000,42.86,43.12,42.86,42.9381,1773,0
+FTDS.US,D,20221216,000000,42.3235,42.4032,42.2457,42.4032,1344,0
+FTDS.US,D,20221219,000000,42.15,42.2269,42.15,42.2269,1298,0
+FTDS.US,D,20221220,000000,42.4564,42.4564,42.3207,42.3207,687,0
+FTDS.US,D,20221221,000000,42.9129,43.06,42.88,42.975,4216,0
+FTDS.US,D,20221222,000000,42.59,42.59,42.02,42.4708,951,0
+FTDS.US,D,20221223,000000,42.489,42.5415,42.4423,42.5415,1576,0
+FTDS.US,D,20221227,000000,42.7294,42.745,42.6762,42.6762,423,0
+FTDS.US,D,20221228,000000,42.4016,42.4016,42.08,42.08,1268,0
+FTDS.US,D,20221229,000000,42.6016,42.7074,42.6016,42.7074,1113,0
+FTDS.US,D,20221230,000000,42.1792,42.5266,42.1792,42.5266,596,0
+FTDS.US,D,20230103,000000,42.2077,42.3278,42.06,42.3278,1671,0
+FTDS.US,D,20230104,000000,42.81,43.08,42.8072,42.9,3236,0
+FTDS.US,D,20230105,000000,42.6,42.7171,42.57,42.7171,1259,0
+FTDS.US,D,20230106,000000,43.6284,43.97,43.6284,43.87,1536,0
+FTDS.US,D,20230109,000000,44.31,44.31,43.75,43.75,557,0
+FTDS.US,D,20230110,000000,43.7542,43.97,43.66,43.97,2436,0
+FTDS.US,D,20230111,000000,44.1302,44.37,43.96,44.37,5349,0
+FTDS.US,D,20230112,000000,44.5,44.7679,44.5,44.715,6847,0
+FTDS.US,D,20230113,000000,44.12,44.86,44.12,44.86,439,0
+FTDS.US,D,20230117,000000,44.96,47.13,44.5335,44.5335,64405,0
+FTDS.US,D,20230118,000000,44.157,44.157,43.86,43.86,386,0
+FTDS.US,D,20230119,000000,43.53,43.53,43.435,43.435,690,0
+FTDS.US,D,20230120,000000,43.805,44.1692,43.805,44.1692,419,0
+FTDS.US,D,20230123,000000,44.61,44.8704,44.61,44.75,1165,0
+FTDS.US,D,20230124,000000,44.7529,44.91,44.7529,44.84,26535,0
+FTDS.US,D,20230125,000000,44.6,44.6531,44.6,44.6531,163,0
+FTDS.US,D,20230126,000000,44.74,45.17,44.74,45.17,1376,0
+FTDS.US,D,20230127,000000,45.3824,45.41,45.158,45.2,1550,0
+FTDS.US,D,20230130,000000,45.34,45.34,44.57,44.98,9322,0
+FTDS.US,D,20230131,000000,44.89,45.53,44.89,45.53,1615,0
+FTDS.US,D,20230201,000000,45.31,45.94,45.2099,45.94,1156,0
+FTDS.US,D,20230202,000000,46.09,46.1,45.9601,46.06,2584,0
+FTDS.US,D,20230203,000000,46,46,45.86,45.8968,1042,0
+FTDS.US,D,20230206,000000,45.5156,45.5156,45.4056,45.435,1177,0
+FTDS.US,D,20230207,000000,45.3538,46.0528,45.3538,46.0528,1370,0
+FTDS.US,D,20230208,000000,45.8799,45.8899,45.46,45.5631,3281,0
+FTDS.US,D,20230209,000000,45.5809,45.5809,45.107,45.107,843,0
+FTDS.US,D,20230210,000000,45.0645,45.66,45.0645,45.5484,272,0
+FTDS.US,D,20230213,000000,45.6326,46.04,45.6326,46.04,2585,0
+FTDS.US,D,20230214,000000,45.77,45.8038,45.55,45.8038,1406,0
+FTDS.US,D,20230215,000000,45.82,46.04,45.7764,46.04,1558,0
+FTDS.US,D,20230216,000000,45.58,45.9899,45.58,45.61,1572,0
+FTDS.US,D,20230217,000000,45.1,45.32,45,45.215,2197,0
+FTDS.US,D,20230221,000000,44.4013,44.4013,44.3932,44.3932,673,0
+FTDS.US,D,20230222,000000,44.83,44.83,44.26,44.48,2434,0
+FTDS.US,D,20230223,000000,44.4578,44.5285,44.4578,44.5285,126,0
+FTDS.US,D,20230224,000000,44.3184,44.4673,44.2788,44.4673,1012,0
+FTDS.US,D,20230227,000000,44.8825,44.8825,44.6503,44.6554,995,0
+FTDS.US,D,20230228,000000,44.569,44.569,44.4897,44.4897,111,0
+FTDS.US,D,20230301,000000,44.55,44.5719,44.55,44.5719,205,0
+FTDS.US,D,20230302,000000,44.5855,44.6773,44.555,44.6773,1106,0
+FTDS.US,D,20230303,000000,44.65,45.1167,44.65,45.1167,1498,0
+FTDS.US,D,20230306,000000,44.836,44.836,44.6141,44.7117,380,0
+FTDS.US,D,20230307,000000,44.5,44.54,44.17,44.17,637,0
+FTDS.US,D,20230308,000000,44.18,44.18,43.9087,44.0252,4951,0
+FTDS.US,D,20230309,000000,43.58,43.6161,43.0802,43.0802,2704,0
+FTDS.US,D,20230310,000000,43.28,43.28,42.1366,42.1366,354,0
+FTDS.US,D,20230313,000000,41.38,41.38,40.7969,40.7969,1293,0
+FTDS.US,D,20230314,000000,41.5594,41.5594,41.5594,41.5594,1139,0
+FTDS.US,D,20230315,000000,40.3,40.4217,40.3,40.4217,1420,0
+FTDS.US,D,20230316,000000,41.2941,41.2941,41.2941,41.2941,195,0
+FTDS.US,D,20230317,000000,40.305,40.45,40.305,40.45,157,0
+FTDS.US,D,20230320,000000,40.43,40.96,40.43,40.96,265,0
+FTDS.US,D,20230321,000000,41.805,41.82,41.805,41.82,439,0
+FTDS.US,D,20230322,000000,41.94,41.94,40.85,40.85,981,0
+FTDS.US,D,20230323,000000,41.0158,41.0158,40.479,40.479,542,0
+FTDS.US,D,20230324,000000,40.1058,40.38,40.1034,40.25,1922,0
+FTDS.US,D,20230327,000000,40.804,40.83,40.7747,40.7747,661,0
+FTDS.US,D,20230328,000000,41.06,41.06,40.9865,40.9865,376,0
+FTDS.US,D,20230329,000000,41.35,41.71,41.24,41.71,1344,0
+FTDS.US,D,20230330,000000,42.01,42.01,41.73,41.73,282,0
+FTDS.US,D,20230331,000000,42.13,42.2847,42.04,42.2847,763,0
+FTDS.US,D,20230403,000000,42.13,42.3083,42.13,42.27,551,0
+FTDS.US,D,20230404,000000,41.4899,41.5077,41.43,41.5077,833,0
+FTDS.US,D,20230405,000000,41.19,41.36,41.08,41.36,1337,0
+FTDS.US,D,20230406,000000,41.08,41.36,41.01,41.36,779,0
+FTDS.US,D,20230410,000000,41.4,41.7233,41.4,41.7233,581,0
+FTDS.US,D,20230411,000000,42.12,42.3799,42.12,42.24,483,0
+FTDS.US,D,20230412,000000,42.19,42.225,41.911,41.911,817,0
+FTDS.US,D,20230413,000000,42.13,42.3,42.13,42.3,2253,0
+FTDS.US,D,20230414,000000,42.2036,42.2036,41.82,42.0128,785,0
+FTDS.US,D,20230417,000000,42.2007,42.2007,42.2007,42.2007,8,0
+FTDS.US,D,20230418,000000,42.45,42.45,42.0925,42.2831,88115,0
+FTDS.US,D,20230419,000000,42.17,42.46,42.17,42.3744,815,0
+FTDS.US,D,20230420,000000,42.1361,42.298,42.048,42.1503,2347,0
+FTDS.US,D,20230421,000000,41.67,41.82,41.65,41.82,20144,0
+FTDS.US,D,20230424,000000,41.69,42.0891,41.69,41.78,6446,0
+FTDS.US,D,20230425,000000,41.0866,41.0866,40.885,40.885,1116,0
+FTDS.US,D,20230426,000000,40.5469,40.5469,40.495,40.5021,694,0
+FTDS.US,D,20230427,000000,40.6,41.0373,40.6,41.0373,2806,0
+FTDS.US,D,20230428,000000,41.5,41.63,41.5,41.5,1248,0
+FTDS.US,D,20230501,000000,41.655,41.655,41.4755,41.5181,4598,0
+FTDS.US,D,20230502,000000,40.48,40.7642,40.48,40.7642,157,0
+FTDS.US,D,20230503,000000,40.4115,40.4115,40.3506,40.3506,254,0
+FTDS.US,D,20230504,000000,39.61,39.68,39.61,39.68,296,0
+FTDS.US,D,20230505,000000,40.4436,40.4436,40.4436,40.4436,176,0
+FTDS.US,D,20230508,000000,40.2654,40.2654,40.2654,40.2654,2,0
+FTDS.US,D,20230509,000000,40.23,40.23,39.9701,40.0632,720,0
+FTDS.US,D,20230510,000000,40.14,40.14,39.6815,39.954,604,0
+FTDS.US,D,20230511,000000,39.47,39.65,39.47,39.65,576,0
+FTDS.US,D,20230512,000000,39.44,39.75,39.44,39.56,7385,0
+FTDS.US,D,20230515,000000,40.029,40.029,40.029,40.029,1,0
+FTDS.US,D,20230516,000000,39.47,39.5488,39.3489,39.3489,1651,0
+FTDS.US,D,20230517,000000,39.95,40.0391,39.95,40.0391,906,0
+FTDS.US,D,20230518,000000,39.92,40.27,39.92,40.27,1673,0
+FTDS.US,D,20230519,000000,40.255,40.255,40.255,40.255,3,0
+FTDS.US,D,20230522,000000,40.32,40.37,40.32,40.37,753,0
+FTDS.US,D,20230523,000000,40.38,40.38,40.208,40.208,157,0
+FTDS.US,D,20230524,000000,39.7791,39.7791,39.7791,39.7791,28,0
+FTDS.US,D,20230525,000000,39.4802,39.755,39.425,39.755,1284,0
+FTDS.US,D,20230526,000000,39.7879,39.887,39.7879,39.887,1296,0
+FTDS.US,D,20230530,000000,39.67,39.7893,39.67,39.7893,738,0
+FTDS.US,D,20230531,000000,39.21,39.21,39.06,39.1049,1634,0
+FTDS.US,D,20230601,000000,39.26,39.4805,39.26,39.4805,1391,0
+FTDS.US,D,20230602,000000,40.4696,40.7,40.4696,40.7,897,0
+FTDS.US,D,20230605,000000,40.3382,40.3382,40.3284,40.3284,229,0
+FTDS.US,D,20230606,000000,40.8342,40.92,40.6449,40.92,2399,0
+FTDS.US,D,20230607,000000,41.035,41.5992,41.035,41.5992,1067,0
+FTDS.US,D,20230608,000000,41.41,41.41,41.0701,41.3704,1410,0
+FTDS.US,D,20230609,000000,41.55,41.55,41.2822,41.2822,415,0
+FTDS.US,D,20230612,000000,41.2362,41.3298,41.2362,41.3224,1188,0
+FTDS.US,D,20230613,000000,41.32,41.908,41.32,41.83,3914,0
+FTDS.US,D,20230614,000000,42.0201,42.0201,41.5502,41.5502,250,0
+FTDS.US,D,20230615,000000,41.77,42.1318,41.77,42.1318,252,0
+FTDS.US,D,20230616,000000,41.9932,42.0575,41.9932,42.01,503,0
+FTDS.US,D,20230620,000000,41.53,41.5797,41.4,41.5797,848,0
+FTDS.US,D,20230621,000000,41.26,41.5617,41.26,41.5617,468,0
+FTDS.US,D,20230622,000000,41.1354,41.1354,41.1354,41.1354,72,0
+FTDS.US,D,20230623,000000,41.08,41.08,40.8561,40.8561,253,0
+FTDS.US,D,20230626,000000,41.2,41.2376,41.2,41.2376,176,0
+FTDS.US,D,20230627,000000,41.176,41.4335,41.176,41.4335,275,0
+FTDS.US,D,20230628,000000,41.06,41.2669,41.06,41.2669,652,0
+FTDS.US,D,20230629,000000,41.59,41.9,41.5,41.9,1332,0
+FTDS.US,D,20230630,000000,42.039,42.1741,42.039,42.1741,337,0
+FTDS.US,D,20230703,000000,42.22,42.4262,42.21,42.34,886,0
+FTDS.US,D,20230705,000000,42.0617,42.14,42.0242,42.14,825,0
+FTDS.US,D,20230706,000000,41.4897,41.7826,41.4897,41.7826,411,0
+FTDS.US,D,20230707,000000,42.01,42.2924,42.01,42.0954,594,0
+FTDS.US,D,20230710,000000,42.48,42.48,42.48,42.48,61,0
+FTDS.US,D,20230711,000000,42.36,42.92,42.36,42.92,622,0
+FTDS.US,D,20230712,000000,43.134,43.134,42.99,42.99,304,0
+FTDS.US,D,20230713,000000,43.27,43.3,43.1501,43.3,787,0
+FTDS.US,D,20230714,000000,42.8969,42.8969,42.8969,42.8969,1,0
+FTDS.US,D,20230717,000000,42.971,43.0101,42.971,43.01,1060,0
+FTDS.US,D,20230718,000000,43.6278,43.755,43.6105,43.755,411,0
+FTDS.US,D,20230719,000000,44.0395,44.09,43.97,44.09,557,0
+FTDS.US,D,20230720,000000,44.0489,44.0489,44.0489,44.0489,13,0
+FTDS.US,D,20230721,000000,43.8649,43.8649,43.8649,43.8649,51,0
+FTDS.US,D,20230724,000000,44.03,44.03,44.03,44.03,91,0
+FTDS.US,D,20230725,000000,44.1413,44.2797,44.1413,44.2797,304,0
+FTDS.US,D,20230726,000000,44.5311,44.5311,44.5311,44.5311,18,0
+FTDS.US,D,20230727,000000,44.5805,44.5805,44.2374,44.2374,1066,0
+FTDS.US,D,20230728,000000,44.4799,44.5176,44.4799,44.5176,215,0
+FTDS.US,D,20230731,000000,44.7152,44.7152,44.5684,44.6932,818,0
+FTDS.US,D,20230801,000000,44.7,44.76,44.66,44.76,389,0
+FTDS.US,D,20230802,000000,44.3,44.44,44.3,44.44,193,0
+FTDS.US,D,20230803,000000,44.09,44.5365,44.09,44.5365,264,0
+FTDS.US,D,20230804,000000,44.36,44.36,44.36,44.36,93,0
+FTDS.US,D,20230807,000000,44.64,44.73,44.64,44.73,293,0
+FTDS.US,D,20230808,000000,43.94,44.365,43.94,44.365,313,0
+FTDS.US,D,20230809,000000,44.5308,44.5308,44.3607,44.3607,324,0
+FTDS.US,D,20230810,000000,44.16,44.1849,44.16,44.1849,974,0
+FTDS.US,D,20230811,000000,44.27,44.27,44.19,44.2618,1035,0
+FTDS.US,D,20230814,000000,44.0079,44.0218,44.0079,44.0218,449,0
+FTDS.US,D,20230815,000000,43.4638,43.4638,43.3423,43.3423,300,0
+FTDS.US,D,20230816,000000,43.1872,43.1872,43.1872,43.1872,28,0
+FTDS.US,D,20230817,000000,43.41,43.41,43.2117,43.2117,3089,0
+FTDS.US,D,20230818,000000,43.35,43.3684,43.3,43.3304,590,0
+FTDS.US,D,20230821,000000,43.2063,43.2063,43.2063,43.2063,106,0
+FTDS.US,D,20230822,000000,42.8746,42.8746,42.8365,42.8365,673,0
+FTDS.US,D,20230823,000000,42.885,43.0461,42.8401,43.0461,987,0
+FTDS.US,D,20230824,000000,43.04,43.04,42.8581,42.8581,3746,0
+FTDS.US,D,20230825,000000,42.6916,43.1253,42.6916,43.0414,1379,0
+FTDS.US,D,20230828,000000,43.2114,43.2793,43.2114,43.2793,288,0
+FTDS.US,D,20230829,000000,43.14,43.47,43.14,43.47,180,0
+FTDS.US,D,20230830,000000,43.61,43.67,43.595,43.605,4732,0
+FTDS.US,D,20230831,000000,43.54,43.54,43.29,43.29,275,0
+FTDS.US,D,20230901,000000,43.8851,43.8851,43.8851,43.8851,13,0
+FTDS.US,D,20230905,000000,43.493,43.493,43.4362,43.4362,302,0
+FTDS.US,D,20230906,000000,42.9167,43.08,42.9167,42.96,13082,0
+FTDS.US,D,20230907,000000,43.13,43.13,42.73,42.83,909,0
+FTDS.US,D,20230908,000000,42.8418,43.06,42.8418,42.971,1184,0
+FTDS.US,D,20230911,000000,42.8053,42.8053,42.8053,42.8053,1,0
+FTDS.US,D,20230912,000000,43.1871,43.1871,43.1,43.1,261,0
+FTDS.US,D,20230913,000000,42.9249,42.9249,42.9249,42.9249,69,0
+FTDS.US,D,20230914,000000,43.5489,43.5489,43.5489,43.5489,36,0
+FTDS.US,D,20230915,000000,43.1374,43.1979,43.1374,43.1744,2608,0
+FTDS.US,D,20230918,000000,43.15,43.23,43.03,43.1,954,0
+FTDS.US,D,20230919,000000,42.9498,42.9498,42.9498,42.9498,1,0
+FTDS.US,D,20230920,000000,42.998,42.998,42.6647,42.6647,315,0
+FTDS.US,D,20230921,000000,42.4,42.4,42.179,42.179,436,0
+FTDS.US,D,20230922,000000,41.8223,41.8223,41.8223,41.8223,48,0
+FTDS.US,D,20230925,000000,42.125,42.1969,42.125,42.1969,950,0
+FTDS.US,D,20230926,000000,41.59,41.59,41.58,41.58,384,0
+FTDS.US,D,20230927,000000,42.04,42.04,41.99,41.99,824,0
+FTDS.US,D,20230928,000000,42.2621,42.2621,42.2621,42.2621,98,0
+FTDS.US,D,20230929,000000,42.2227,42.2227,41.9669,41.9669,128,0
+FTDS.US,D,20231002,000000,41.4042,41.4042,41.4042,41.4042,26,0
+FTDS.US,D,20231003,000000,40.96,40.96,40.96,40.96,1,0
+FTDS.US,D,20231004,000000,40.7886,40.94,40.7886,40.94,783,0
+FTDS.US,D,20231005,000000,40.95,40.95,40.95,40.95,1,0
+FTDS.US,D,20231006,000000,40.7988,41.4,40.7839,41.2578,2898,0
+FTDS.US,D,20231009,000000,41.75,42.12,41.75,42.12,1944,0
+FTDS.US,D,20231010,000000,42.3165,42.3165,42.205,42.205,1031,0
+FTDS.US,D,20231011,000000,42.17,42.1973,42.07,42.1762,1859,0
+FTDS.US,D,20231012,000000,42.0199,42.0199,41.8284,41.8284,245,0
+FTDS.US,D,20231013,000000,42.04,42.05,41.84,41.84,14447,0
+FTDS.US,D,20231016,000000,42.58,42.58,42.5039,42.5039,1448,0
+FTDS.US,D,20231017,000000,42.8775,42.8775,42.83,42.83,458,0
+FTDS.US,D,20231018,000000,42.34,42.34,42.34,42.34,63,0
+FTDS.US,D,20231019,000000,42.288,42.288,42.006,42.0251,457,0
+FTDS.US,D,20231020,000000,41.3341,41.3341,41.3341,41.3341,204,0
+FTDS.US,D,20231023,000000,40.68,40.68,40.68,40.68,4,0
+FTDS.US,D,20231024,000000,40.6856,40.76,40.6856,40.756,1287,0
+FTDS.US,D,20231025,000000,40.4701,40.51,40.4701,40.51,2494,0
+FTDS.US,D,20231026,000000,40.6129,40.7339,40.6129,40.675,788,0
+FTDS.US,D,20231027,000000,40.3101,40.3101,40.131,40.131,375,0
+FTDS.US,D,20231030,000000,40.36,40.495,40.36,40.495,1184,0
+FTDS.US,D,20231031,000000,40.65,40.7359,40.64,40.7359,14546,0
+FTDS.US,D,20231101,000000,40.62,40.69,40.48,40.69,718,0
+FTDS.US,D,20231102,000000,41.7251,41.7251,41.7251,41.7251,74,0
+FTDS.US,D,20231103,000000,42.3181,42.3181,42.2,42.2,268,0
+FTDS.US,D,20231106,000000,42.27,42.27,41.95,41.95,1011,0
+FTDS.US,D,20231107,000000,41.68,41.69,41.657,41.657,1431,0
+FTDS.US,D,20231108,000000,41.34,41.46,41.34,41.46,202,0
+FTDS.US,D,20231109,000000,41.5161,41.5161,41.1259,41.145,2008,0
+FTDS.US,D,20231110,000000,41.7061,41.7061,41.7061,41.7061,55,0
+FTDS.US,D,20231113,000000,41.51,41.72,41.51,41.72,203,0
+FTDS.US,D,20231114,000000,42.838,42.93,42.838,42.928,8008,0
+FTDS.US,D,20231115,000000,43.3,43.37,43.21,43.23,690,0
+FTDS.US,D,20231116,000000,42.73,42.9997,42.73,42.9997,1616,0
+FTDS.US,D,20231117,000000,43.43,43.43,43.26,43.4132,1645,0
+FTDS.US,D,20231120,000000,43.23,43.57,43.23,43.57,3688,0
+FTDS.US,D,20231121,000000,43.47,43.47,43.18,43.25,865,0
+FTDS.US,D,20231122,000000,43.05,43.395,43.05,43.395,1021,0
+FTDS.US,D,20231124,000000,43.41,43.505,43.41,43.505,177,0
+FTDS.US,D,20231127,000000,43.2412,43.42,43.24,43.42,2038,0
+FTDS.US,D,20231128,000000,43.135,43.225,43.135,43.225,510,0
+FTDS.US,D,20231129,000000,43.15,43.59,43.15,43.33,2546,0
+FTDS.US,D,20231130,000000,43.5794,43.7953,43.5794,43.7953,857,0
+FTDS.US,D,20231201,000000,44,44.6,44,44.6,228,0
+FTDS.US,D,20231204,000000,44.95,44.95,44.95,44.95,37,0
+FTDS.US,D,20231205,000000,44.4172,44.4172,44.25,44.25,391,0
+FTDS.US,D,20231206,000000,44.25,44.25,44.2452,44.2452,672,0
+FTDS.US,D,20231207,000000,44.45,44.555,44.45,44.555,287,0
+FTDS.US,D,20231208,000000,44.55,44.72,44.55,44.72,5667,0
+FTDS.US,D,20231211,000000,45.11,45.21,45.11,45.11,227,0
+FTDS.US,D,20231212,000000,44.85,44.85,44.8,44.8,204,0
+FTDS.US,D,20231213,000000,44.94,45.75,44.94,45.75,589,0
+FTDS.US,D,20231214,000000,46.65,46.7993,46.65,46.73,1480,0
+FTDS.US,D,20231215,000000,46.22,46.4028,46.22,46.4028,200,0
+FTDS.US,D,20231218,000000,46.3452,46.3452,46.3452,46.3452,46,0
+FTDS.US,D,20231219,000000,46.5428,46.7673,46.5428,46.7673,2221,0
+FTDS.US,D,20231220,000000,45.9949,45.9949,45.9949,45.9949,166,0
+FTDS.US,D,20231221,000000,46.2018,46.4867,46.2018,46.4867,806,0
+FTDS.US,D,20231222,000000,46.2155,46.2155,46.19,46.19,247,0
+FTDS.US,D,20231226,000000,46.784,46.784,46.69,46.69,356,0
+FTDS.US,D,20231227,000000,46.63,46.83,46.59,46.83,1176,0
+FTDS.US,D,20231228,000000,46.7185,46.7185,46.61,46.61,397,0
+FTDS.US,D,20231229,000000,46.37,46.4294,46.37,46.4294,194,0
+FTDS.US,D,20240102,000000,46.6531,46.6531,46.4826,46.4826,827,0
+FTDS.US,D,20240103,000000,46.02,46.02,45.95,45.95,225,0
+FTDS.US,D,20240104,000000,45.66,45.66,45.66,45.66,118,0
+FTDS.US,D,20240105,000000,45.7601,45.7601,45.7601,45.7601,18,0
+FTDS.US,D,20240108,000000,45.61,46.0501,45.61,46.0501,508,0
+FTDS.US,D,20240109,000000,45.6326,45.6576,45.6326,45.6576,287,0
+FTDS.US,D,20240110,000000,45.4268,45.43,45.41,45.41,2408,0
+FTDS.US,D,20240111,000000,45.3546,45.3546,45.3546,45.3546,80,0
+FTDS.US,D,20240112,000000,45.2397,45.31,45.2121,45.31,4641,0
+FTDS.US,D,20240116,000000,44.8873,44.9,44.6801,44.8523,1659,0
+FTDS.US,D,20240117,000000,44.61,44.61,44.61,44.61,100,0
+FTDS.US,D,20240118,000000,44.6802,45.0177,44.6802,45.0177,619,0
+FTDS.US,D,20240119,000000,45.49,45.49,45.49,45.49,28,0
+FTDS.US,D,20240122,000000,45.6755,45.68,45.64,45.64,876,0
+FTDS.US,D,20240123,000000,45.5795,45.7315,45.5795,45.7315,776,0
+FTDS.US,D,20240124,000000,46.0022,46.1671,45.975,45.975,400,0
+FTDS.US,D,20240125,000000,46.26,46.26,46.2516,46.2516,430,0
+FTDS.US,D,20240126,000000,46.4697,46.4697,46.325,46.325,1350,0
+FTDS.US,D,20240129,000000,46.4844,46.4844,46.4844,46.4844,1,0
+FTDS.US,D,20240130,000000,46.71,46.71,46.71,46.71,1,0
+FTDS.US,D,20240131,000000,45.8431,45.8431,45.8431,45.8431,38,0
+FTDS.US,D,20240201,000000,45.9,45.9,45.43,45.598,545,0
+FTDS.US,D,20240202,000000,45.31,45.771,45.31,45.7399,1944,0
+FTDS.US,D,20240205,000000,45.449,45.449,45.449,45.449,169,0
+FTDS.US,D,20240206,000000,45.67,45.67,45.56,45.5907,783,0
+FTDS.US,D,20240207,000000,45.68,45.68,45.645,45.645,385,0
+FTDS.US,D,20240208,000000,45.8034,45.8034,45.8034,45.8034,5,0
+FTDS.US,D,20240209,000000,45.69,46.03,45.69,46.03,1073,0
+FTDS.US,D,20240212,000000,46.4206,46.59,46.4206,46.48,1292,0
+FTDS.US,D,20240213,000000,45.84,45.86,45.42,45.74,1828,0
+FTDS.US,D,20240214,000000,45.76,46.055,45.6365,46.055,3972,0
+FTDS.US,D,20240215,000000,46.8126,46.8126,46.8126,46.8126,75,0
+FTDS.US,D,20240216,000000,46.9005,46.91,46.6086,46.6086,670,0
+FTDS.US,D,20240220,000000,46.4484,46.4484,46.3,46.3,149,0
+FTDS.US,D,20240221,000000,46.66,46.73,46.35,46.73,5464,0
+FTDS.US,D,20240222,000000,46.98,46.98,46.9758,46.9758,179,0
+FTDS.US,D,20240223,000000,47.08,47.0986,46.9257,47.0247,2087,0
+FTDS.US,D,20240226,000000,46.8,46.9649,46.8,46.9317,388,0
+FTDS.US,D,20240227,000000,47.165,47.165,47.165,47.165,23,0
+FTDS.US,D,20240228,000000,47.1088,47.1088,46.915,46.915,537,0
+FTDS.US,D,20240229,000000,47.02,47.2598,47.01,47.2598,2223,0
+FTDS.US,D,20240301,000000,47.3506,47.3506,47.325,47.325,945,0
+FTDS.US,D,20240304,000000,47.295,47.295,47.295,47.295,42,0
+FTDS.US,D,20240305,000000,47.43,47.43,47.43,47.43,134,0
+FTDS.US,D,20240306,000000,47.66,47.7897,47.66,47.7025,665,0
+FTDS.US,D,20240307,000000,48,48,48,48,11,0
+FTDS.US,D,20240308,000000,48.1199,48.1199,48.0308,48.0308,301,0
+FTDS.US,D,20240311,000000,47.9587,48.31,47.9587,48.31,179,0
+FTDS.US,D,20240312,000000,48.3635,48.3635,48.24,48.24,551,0
+FTDS.US,D,20240313,000000,48.83,48.83,48.77,48.77,1039,0
+FTDS.US,D,20240314,000000,48.3359,48.3359,48.3359,48.3359,1,0
+FTDS.US,D,20240315,000000,48.5134,48.5134,48.5134,48.5134,37,0
+FTDS.US,D,20240318,000000,48.63,48.8,48.5878,48.5878,649,0
+FTDS.US,D,20240319,000000,48.6723,48.8716,48.6723,48.8716,315,0
+FTDS.US,D,20240320,000000,49.3629,49.3629,49.3629,49.3629,1,0
+FTDS.US,D,20240321,000000,49.6897,49.6897,49.6897,49.6897,59,0
+FTDS.US,D,20240322,000000,49.2709,49.2709,49.2709,49.2709,78,0
+FTDS.US,D,20240325,000000,49.255,49.255,49.255,49.255,91,0
+FTDS.US,D,20240326,000000,49.0593,49.0593,49.0593,49.0593,71,0
+FTDS.US,D,20240327,000000,49.5745,49.9084,49.5745,49.9084,558,0
+FTDS.US,D,20240328,000000,50.2373,50.3245,50.2373,50.3245,735,0
+FTDS.US,D,20240401,000000,50.1468,50.1468,50.125,50.125,295,0
+FTDS.US,D,20240402,000000,49.705,49.915,49.705,49.915,188,0
+FTDS.US,D,20240403,000000,49.93,50.22,49.93,50.105,20394,0
+FTDS.US,D,20240404,000000,49.8044,49.855,49.8044,49.855,339,0
+FTDS.US,D,20240405,000000,49.63,50.1099,49.63,50.05,1447,0
+FTDS.US,D,20240408,000000,50.2419,50.2419,50.0978,50.0978,299,0
+FTDS.US,D,20240409,000000,50.46,50.46,49.976,50.1072,592,0
+FTDS.US,D,20240410,000000,49.3866,49.4784,49.2269,49.4784,4218,0
+FTDS.US,D,20240411,000000,49.2881,49.2881,49.2881,49.2881,155,0
+FTDS.US,D,20240412,000000,48.4583,48.605,48.4583,48.605,253,0
+FTDS.US,D,20240415,000000,49.28,49.32,48.3074,48.3074,1594,0
+FTDS.US,D,20240416,000000,47.9867,47.9867,47.9867,47.9867,17,0
+FTDS.US,D,20240417,000000,47.6764,47.6764,47.6764,47.6764,75,0
+FTDS.US,D,20240418,000000,47.8441,48.12,47.69,47.7383,10487,0
+FTDS.US,D,20240419,000000,48.1,48.1,48.1,48.1,1121,0
+FTDS.US,D,20240422,000000,48.04,48.6706,48.04,48.5928,1434,0
+FTDS.US,D,20240423,000000,49.1,49.1,49.0021,49.0021,252,0
+FTDS.US,D,20240424,000000,49.035,49.2044,48.935,49.2044,1959,0
+FTDS.US,D,20240425,000000,48.8262,49.035,48.775,49.035,1392,0
+FTDS.US,D,20240426,000000,48.96,48.96,48.9213,48.9213,2663,0
+FTDS.US,D,20240429,000000,49.1828,49.1828,49.0119,49.1421,321,0
+FTDS.US,D,20240430,000000,48.4958,48.4958,48.2295,48.2295,251,0
+FTDS.US,D,20240501,000000,48.005,48.0408,48.005,48.0408,210,0
+FTDS.US,D,20240502,000000,48.0976,48.25,48.0976,48.226,12940,0
+FTDS.US,D,20240503,000000,48.39,48.6002,48.39,48.6002,458,0
+FTDS.US,D,20240506,000000,48.8954,48.9951,48.8954,48.9951,792,0
+FTDS.US,D,20240507,000000,49.2671,49.2671,49.2671,49.2671,54,0
+FTDS.US,D,20240508,000000,49.225,49.225,49.225,49.225,80,0
+FTDS.US,D,20240509,000000,49.4642,49.56,49.4052,49.56,1112,0
+FTDS.US,D,20240510,000000,49.6,49.6253,49.49,49.6253,1306,0
+FTDS.US,D,20240513,000000,49.5736,49.5736,49.5559,49.5559,1009,0
+FTDS.US,D,20240514,000000,49.7936,49.7936,49.62,49.7,2665,0
+FTDS.US,D,20240515,000000,49.786,49.786,49.786,49.786,84,0
+FTDS.US,D,20240516,000000,49.9606,49.9606,49.7718,49.7718,183,0
+FTDS.US,D,20240517,000000,49.907,49.9371,49.907,49.9371,704,0
+FTDS.US,D,20240520,000000,49.9573,49.9573,49.86,49.86,1003,0
+FTDS.US,D,20240521,000000,49.6846,49.6846,49.6846,49.6846,9,0
+FTDS.US,D,20240522,000000,49.4369,49.4369,49.3522,49.3522,1120,0
+FTDS.US,D,20240523,000000,49.2017,49.2017,48.7972,48.7972,319,0
+FTDS.US,D,20240524,000000,49.0231,49.0499,49.0231,49.0499,250,0
+FTDS.US,D,20240528,000000,49.0099,49.0099,48.9367,48.9367,2530,0
+FTDS.US,D,20240529,000000,48.2844,48.2844,48.2844,48.2844,29,0
+FTDS.US,D,20240530,000000,48.6421,48.6421,48.6421,48.6421,48,0
+FTDS.US,D,20240531,000000,49.4742,49.4742,49.4742,49.4742,48,0
+FTDS.US,D,20240603,000000,48.78,48.8206,48.78,48.8206,223,0
+FTDS.US,D,20240604,000000,48.4991,48.4991,48.4991,48.4991,55,0
+FTDS.US,D,20240605,000000,48.52,48.52,48.52,48.52,28,0
+FTDS.US,D,20240606,000000,48.3467,48.6441,48.3467,48.4899,1038,0
+FTDS.US,D,20240607,000000,48.724,48.724,48.5031,48.5031,546,0
+FTDS.US,D,20240610,000000,48.22,48.59,48.22,48.3717,4694,0
+FTDS.US,D,20240611,000000,48.0466,48.34,48.0466,48.22,1412,0
+FTDS.US,D,20240612,000000,48.85,48.87,48.5032,48.5032,783,0
+FTDS.US,D,20240613,000000,48.1,48.24,48.1,48.1086,1337,0
+FTDS.US,D,20240614,000000,47.5792,47.6884,47.57,47.6495,2729,0
+FTDS.US,D,20240617,000000,47.6,48.182,47.6,48.182,450,0
+FTDS.US,D,20240618,000000,48.41,48.61,48.4,48.4,2061,0
+FTDS.US,D,20240620,000000,48.67,48.79,48.6127,48.6127,1216,0
+FTDS.US,D,20240621,000000,48.76,48.76,48.6651,48.7493,1154,0
+FTDS.US,D,20240624,000000,48.38,49.57,48.38,49.28,2645,0
+FTDS.US,D,20240625,000000,48.828,48.828,48.828,48.828,145,0
+FTDS.US,D,20240626,000000,48.66,48.6781,48.4135,48.6781,1506,0
+FTDS.US,D,20240627,000000,48.2861,48.4252,48.21,48.3072,1395,0
+FTDS.US,D,20240628,000000,48.6317,48.7556,48.6317,48.7556,970,0
+FTDS.US,D,20240701,000000,48.5639,48.63,48.32,48.4871,14596,0
+FTDS.US,D,20240702,000000,48.525,48.77,48.525,48.6369,1135,0
+FTDS.US,D,20240703,000000,48.5277,48.5277,48.5277,48.5277,96,0
+FTDS.US,D,20240705,000000,47.7634,48.0209,47.7634,48.0209,149,0
+FTDS.US,D,20240708,000000,48.1148,48.1148,48.1148,48.1148,2,0
+FTDS.US,D,20240709,000000,47.91,48.2052,47.78,47.9278,20933,0
+FTDS.US,D,20240710,000000,48.44,48.58,48.09,48.58,1059,0
+FTDS.US,D,20240711,000000,49.167,49.2329,49.167,49.2329,459,0
+FTDS.US,D,20240712,000000,49.53,49.76,49.4001,49.5806,1564,0
+FTDS.US,D,20240715,000000,49.9249,50.3972,49.9249,49.9979,9292,0
+FTDS.US,D,20240716,000000,50.85,51.0471,50.85,51.0471,439,0
+FTDS.US,D,20240717,000000,50.59,51.0528,50.59,51.0528,351,0
+FTDS.US,D,20240718,000000,50.6606,50.6606,50.6606,50.6606,3,0
+FTDS.US,D,20240719,000000,50.19,50.19,50.1032,50.1032,880,0
+FTDS.US,D,20240722,000000,50.2,50.3935,50.18,50.3935,1375,0
+FTDS.US,D,20240723,000000,50.23,50.23,50.13,50.1494,1045,0
+FTDS.US,D,20240724,000000,49.595,49.595,49.595,49.595,3,0
+FTDS.US,D,20240725,000000,49.79,50.4002,49.79,50.1156,3619,0
+FTDS.US,D,20240726,000000,50.885,50.885,50.8788,50.8788,1334,0
+FTDS.US,D,20240729,000000,50.62,50.67,50.62,50.67,302,0
+FTDS.US,D,20240730,000000,51.12,51.456,51.12,51.456,424,0
+FTDS.US,D,20240731,000000,51.5359,51.5359,51.5359,51.5359,54,0
+FTDS.US,D,20240801,000000,50.5491,50.5491,50.5491,50.5491,14,0
+FTDS.US,D,20240802,000000,49.74,49.74,49.2114,49.4331,1322,0
+FTDS.US,D,20240805,000000,48.1026,48.4284,48.1026,48.2065,794,0
+FTDS.US,D,20240806,000000,48.53,48.83,48.5168,48.5168,598,0
+FTDS.US,D,20240807,000000,49.0566,49.0566,48.4158,48.4158,258,0
+FTDS.US,D,20240808,000000,49.0922,49.1762,49.0922,49.1762,1049,0
+FTDS.US,D,20240809,000000,49.43,49.43,49.4223,49.4223,165,0
+FTDS.US,D,20240812,000000,49.5132,49.5428,49.1931,49.1931,530,0
+FTDS.US,D,20240813,000000,49.5571,49.5571,49.5571,49.5571,80,0
+FTDS.US,D,20240814,000000,49.37,49.8114,49.37,49.8114,707,0
+FTDS.US,D,20240815,000000,50.2648,50.5071,50.2648,50.4815,1223,0
+FTDS.US,D,20240816,000000,50.16,50.7119,50.16,50.7119,1107,0
+FTDS.US,D,20240819,000000,50.92,50.9464,50.77,50.9464,479,0
+FTDS.US,D,20240820,000000,50.72,50.72,50.49,50.5963,2211,0
+FTDS.US,D,20240821,000000,50.72,51.0469,50.68,51.0469,1675,0
+FTDS.US,D,20240822,000000,50.9708,50.9708,50.9708,50.9708,68,0
+FTDS.US,D,20240823,000000,51.7341,51.7341,51.7341,51.7341,193,0
+FTDS.US,D,20240826,000000,52.145,52.1721,51.7525,51.7525,3618,0
+FTDS.US,D,20240827,000000,51.761,51.761,51.7063,51.7063,330,0
+FTDS.US,D,20240828,000000,52.1299,52.1299,51.43,51.7488,566,0
+FTDS.US,D,20240829,000000,52.0868,52.0868,52.0145,52.0145,358,0
+FTDS.US,D,20240830,000000,52,52.4092,51.86,52.4092,2283,0
+FTDS.US,D,20240903,000000,52.02,52.02,51.6217,51.6217,308,0
+FTDS.US,D,20240904,000000,51.75,51.75,51.38,51.4571,791,0
+FTDS.US,D,20240905,000000,51.0335,51.0335,50.925,50.925,200,0
+FTDS.US,D,20240906,000000,50.51,50.51,50.4817,50.4817,268,0
+FTDS.US,D,20240909,000000,51.01,51.065,50.8978,50.8978,1491,0
+FTDS.US,D,20240910,000000,50.5772,50.5772,50.5772,50.5772,3,0
+FTDS.US,D,20240911,000000,49.69,50.228,49.69,50.228,2010,0
+FTDS.US,D,20240912,000000,50.54,50.55,50.4,50.4781,1494,0
+FTDS.US,D,20240913,000000,50.9795,51.025,50.9795,51.025,694,0
+FTDS.US,D,20240916,000000,51.18,51.59,51.18,51.4728,2108,0
+FTDS.US,D,20240917,000000,51.69,51.99,51.65,51.6503,449,0
+FTDS.US,D,20240918,000000,51.4931,51.597,51.4931,51.597,652,0
+FTDS.US,D,20240919,000000,52.135,52.135,52.135,52.135,106,0
+FTDS.US,D,20240920,000000,51.9,51.9,51.671,51.8173,1042,0
+FTDS.US,D,20240923,000000,51.98,52.1062,51.98,52.1062,176,0
+FTDS.US,D,20240924,000000,52.01,52.125,52.01,52.085,405,0
+FTDS.US,D,20240925,000000,51.6904,51.6904,51.595,51.595,392,0
+FTDS.US,D,20240926,000000,51.71,51.71,51.71,51.71,2,0
+FTDS.US,D,20240927,000000,51.985,51.985,51.985,51.985,149,0
+FTDS.US,D,20240930,000000,51.79,52.0681,51.79,52.0681,301,0
+FTDS.US,D,20241001,000000,51.99,51.995,51.905,51.905,702,0
+FTDS.US,D,20241002,000000,51.83,51.83,51.83,51.83,2,0
+FTDS.US,D,20241003,000000,51.9138,51.9138,51.9138,51.9138,1,0
+FTDS.US,D,20241004,000000,52.4294,52.515,52.4264,52.515,387,0
+FTDS.US,D,20241007,000000,51.94,51.94,51.8966,51.8966,1584,0
+FTDS.US,D,20241008,000000,51.7986,51.7986,51.7986,51.7986,81,0
+FTDS.US,D,20241009,000000,51.91,52.25,51.91,52.1429,204,0
+FTDS.US,D,20241010,000000,52.29,52.29,51.93,52.125,1699,0
+FTDS.US,D,20241011,000000,51.97,52.7934,51.97,52.7934,543,0
+FTDS.US,D,20241014,000000,52.9593,53.0827,52.9593,53.0146,2024,0
+FTDS.US,D,20241015,000000,53.004,53.3264,52.8133,52.8133,2599,0
+FTDS.US,D,20241016,000000,53.1129,53.2138,53.0812,53.0812,929,0
+FTDS.US,D,20241017,000000,53.28,53.5613,53.28,53.5223,4024,0
+FTDS.US,D,20241018,000000,53.216,53.63,53.216,53.5132,579,0
+FTDS.US,D,20241021,000000,53.0831,53.0831,52.9281,52.9281,514,0
+FTDS.US,D,20241022,000000,52.355,52.66,52.355,52.594,563,0
+FTDS.US,D,20241023,000000,52.15,52.4019,52.15,52.337,1498,0
+FTDS.US,D,20241024,000000,52.31,52.53,52.3047,52.4217,2230,0
+FTDS.US,D,20241025,000000,52.5,52.5,52.1971,52.1971,947,0
+FTDS.US,D,20241028,000000,52.4512,52.91,52.4512,52.701,1281,0
+FTDS.US,D,20241029,000000,52.3779,52.56,52.3274,52.3274,730,0
+FTDS.US,D,20241030,000000,52.91,52.94,52.6101,52.6932,2002,0
+FTDS.US,D,20241031,000000,52.0576,52.0576,51.818,51.818,708,0
+FTDS.US,D,20241101,000000,51.6427,51.6427,51.1803,51.38,5391,0
+FTDS.US,D,20241104,000000,51.76,51.76,51.23,51.4292,3655,0
+FTDS.US,D,20241105,000000,51.36,51.909,51.36,51.8297,1909,0
+FTDS.US,D,20241106,000000,53.6701,54.19,53.6701,54.1074,1394,0
+FTDS.US,D,20241107,000000,53.6617,53.74,53.5288,53.6198,2734,0
+FTDS.US,D,20241108,000000,53.89,53.89,53.8241,53.8241,385,0
+FTDS.US,D,20241111,000000,54.3789,54.4937,54.3789,54.3921,3049,0
+FTDS.US,D,20241112,000000,54.1108,54.2165,54.1108,54.2165,1089,0
+FTDS.US,D,20241113,000000,54.2766,54.34,54.1854,54.1854,1192,0
+FTDS.US,D,20241114,000000,54.43,54.43,53.78,53.8893,6351,0
+FTDS.US,D,20241115,000000,53.88,54.1,53.62,53.7247,2235,0
+FTDS.US,D,20241118,000000,53.975,54.11,53.975,53.989,2629,0
+FTDS.US,D,20241119,000000,53.7,53.7,53.4855,53.5934,816,0
+FTDS.US,D,20241120,000000,53.3603,53.47,53.24,53.463,2257,0
+FTDS.US,D,20241121,000000,53.8218,54.2259,53.8218,54.2193,885,0
+FTDS.US,D,20241122,000000,54.66,54.8125,54.63,54.8125,2075,0
+FTDS.US,D,20241125,000000,55.3304,55.3304,55.09,55.1804,1409,0
+FTDS.US,D,20241126,000000,54.8902,54.9525,54.8445,54.9525,1030,0
+FTDS.US,D,20241127,000000,55.0181,55.02,54.925,54.925,1546,0
+FTDS.US,D,20241129,000000,54.96,55.1069,54.96,55.1069,193,0
+FTDS.US,D,20241202,000000,54.78,54.8974,54.78,54.8974,1309,0
+FTDS.US,D,20241203,000000,54.68,54.8,54.627,54.627,2131,0
+FTDS.US,D,20241204,000000,54.27,54.3396,54.1155,54.3396,827,0
+FTDS.US,D,20241205,000000,54.29,54.3,54.1523,54.1523,2887,0
+FTDS.US,D,20241206,000000,53.8881,53.8881,53.6413,53.7292,2215,0
+FTDS.US,D,20241209,000000,54.1099,54.25,53.6433,53.6433,8650,0
+FTDS.US,D,20241210,000000,53.42,53.5192,53.0925,53.2022,486,0
+FTDS.US,D,20241211,000000,53.41,53.42,53.386,53.386,1665,0
+FTDS.US,D,20241212,000000,53.23,53.23,53.0611,53.0611,972,0
+FTDS.US,D,20241213,000000,52.5269,52.655,52.5269,52.655,233,0
+FTDS.US,D,20241216,000000,52.7,52.76,52.25,52.3789,3960,0
+FTDS.US,D,20241217,000000,51.865,51.89,51.67,51.8154,1463,0
+FTDS.US,D,20241218,000000,51.12,51.12,50.3069,50.3069,822,0
+FTDS.US,D,20241219,000000,49.925,49.925,49.8258,49.8258,676,0
+FTDS.US,D,20241220,000000,50.07,50.585,50.07,50.3572,8591,0
+FTDS.US,D,20241223,000000,50.0922,50.5136,50.0922,50.5136,385,0
+FTDS.US,D,20241224,000000,50.6399,50.8262,50.45,50.8262,5870,0
+FTDS.US,D,20241226,000000,50.8595,51.02,50.782,51.02,6767,0
+FTDS.US,D,20241227,000000,50.7812,50.7812,50.44,50.715,582,0
+FTDS.US,D,20241230,000000,50.2543,50.46,50.2543,50.46,1180,0
+FTDS.US,D,20241231,000000,50.74,50.74,50.5478,50.5478,722,0
+FTDS.US,D,20250103,000000,50.6328,50.6328,50.5066,50.51,1414,0
+FTDS.US,D,20250107,000000,50.795,50.842,50.5222,50.6584,3280,0
+FTDS.US,D,20250108,000000,50.49,50.6554,50.46,50.6554,721,0
+FTDS.US,D,20250110,000000,50.64,50.64,49.9415,50.1291,2226,0
+FTDS.US,D,20250113,000000,50.75,50.795,50.72,50.795,784,0
+FTDS.US,D,20250115,000000,51.71,51.98,51.71,51.8684,2435,0
+FTDS.US,D,20250116,000000,52.02,52.1535,52.02,52.1535,329,0
+FTDS.US,D,20250117,000000,52.3501,52.3928,52.3501,52.3928,412,0
+FTDS.US,D,20250121,000000,52.91,52.91,52.5601,52.7502,3089,0
+FTDS.US,D,20250122,000000,52.63,52.63,52.3467,52.395,2562,0
+FTDS.US,D,20250123,000000,52.67,52.67,52.54,52.67,1321,0
+FTDS.US,D,20250124,000000,52.61,52.61,52.52,52.53,3128,0
+FTDS.US,D,20250127,000000,53.2907,53.36,53.2907,53.36,877,0
+FTDS.US,D,20250128,000000,53.11,53.11,52.605,52.6861,1504,0
+FTDS.US,D,20250129,000000,52.72,52.72,52.5025,52.5025,913,0
+FTDS.US,D,20250130,000000,53.1094,53.1382,52.86,52.954,2209,0
+FTDS.US,D,20250131,000000,53.06,53.06,52.5309,52.5309,7164,0
+FTDS.US,D,20250203,000000,51.5978,52.165,51.5978,52.049,9135,0
+FTDS.US,D,20250204,000000,52.295,52.35,52.09,52.2029,1523,0
+FTDS.US,D,20250205,000000,52.41,52.476,52.3729,52.476,6415,0
+FTDS.US,D,20250206,000000,52.02,52.02,51.92,51.92,1156,0
+FTDS.US,D,20250207,000000,51.6748,51.6748,51.595,51.595,258,0
+FTDS.US,D,20250210,000000,51.99,51.99,51.765,51.765,752,0
+FTDS.US,D,20250211,000000,51.9301,52.0138,51.9301,52.0138,1146,0
+FTDS.US,D,20250213,000000,51.7,51.8942,51.44,51.8942,1699,0
+FTDS.US,D,20250214,000000,51.97,51.97,51.54,51.69,1900,0
+FTDS.US,D,20250218,000000,51.95,52.1026,51.95,52.1002,1450,0
+FTDS.US,D,20250219,000000,52.1758,52.33,52.1758,52.33,910,0
+FTDS.US,D,20250220,000000,51.79,52.27,51.79,52.27,492,0
+FTDS.US,D,20250221,000000,52.03,52.03,51.365,51.365,657,0
+FTDS.US,D,20250224,000000,51.64,51.64,51.64,51.64,3348,0
+FTDS.US,D,20250225,000000,51.54,52.03,51.54,52.03,813,0
+FTDS.US,D,20250226,000000,51.87,51.87,51.5808,51.6078,1341,0
+FTDS.US,D,20250227,000000,51.6596,51.9,51.6483,51.6483,1060,0
+FTDS.US,D,20250228,000000,52.007,52.1291,51.71,52.1291,935,0
+FTDS.US,D,20250303,000000,52.3775,52.3775,51.68,51.68,865,0
+FTDS.US,D,20250306,000000,51.12,51.1693,50.82,51.1693,10582,0
+FTDS.US,D,20250307,000000,51.18,51.91,51.18,51.91,695,0
+FTDS.US,D,20250310,000000,52.02,52.02,51.04,51.1818,3374,0
+FTDS.US,D,20250311,000000,50.85517,50.93,50.3097,50.5174,3044,0
+FTDS.US,D,20250312,000000,49.929,50.16,49.929,49.9644,456,0
+FTDS.US,D,20250313,000000,49.97,50.068427,49.7118,49.7118,263,0
+FTDS.US,D,20250319,000000,50.9325,51.07,50.9325,51.07,646,0
+FTDS.US,D,20250324,000000,51.025,51.1686,51.025,51.1686,321,0
+FTDS.US,D,20250325,000000,51.29,51.29,51.165,51.165,223,0
+FTDS.US,D,20250327,000000,50.91,51.1079,50.91,51.1079,431,0
+FTDS.US,D,20250328,000000,50.74,50.83,50.4915,50.4915,6467,0
+FTDS.US,D,20250331,000000,50.69,50.9206,50.69,50.9206,777,0
+FTDS.US,D,20250401,000000,51.1301,51.1301,51.04,51.04,166,0
+FTDS.US,D,20250402,000000,51.175,51.54,51.175,51.4198,1495,0
+FTDS.US,D,20250403,000000,49.7062,49.7062,48.9689,48.9689,5164,0
+FTDS.US,D,20250404,000000,47.1,47.1,46.0897,46.0897,672,0
+FTDS.US,D,20250407,000000,45.2552,45.5645,45.2552,45.4732,410,0
+FTDS.US,D,20250408,000000,46.64,46.65,44.7444,44.7444,586,0
+FTDS.US,D,20250409,000000,44.26,48.129,44.26,48.129,1764,0
+FTDS.US,D,20250410,000000,46.89,46.89,46.367951,46.7273,1200,0
+FTDS.US,D,20250411,000000,46.92,47.4808,46.92,47.4808,366,0
+FTDS.US,D,20250414,000000,48.1,48.32,48.0436,48.0436,971,0
+FTDS.US,D,20250417,000000,47.8721,47.8721,47.7567,47.7567,174,0
+FTDS.US,D,20250421,000000,46.72,46.9692,46.5724,46.9692,400,0
+FTDS.US,D,20250422,000000,47.5345,48.2762,47.5345,48.1539,1384,0
+FTDS.US,D,20250423,000000,48.3,48.4092,48.3,48.4092,175,0
+FTDS.US,D,20250425,000000,48.810065,49.0378,48.810065,49.0378,939,0
+FTDS.US,D,20250428,000000,49.23,49.23,49.1643,49.17,436,0
+FTDS.US,D,20250429,000000,49.53,49.62,49.4956,49.4956,1216,0
+FTDS.US,D,20250430,000000,48.78,49.3734,48.78,49.3734,2013,0
+FTDS.US,D,20250502,000000,50.09,50.241,50.09,50.241,1094,0
+FTDS.US,D,20250505,000000,50.1801,50.3,49.83,49.83,893,0
+FTDS.US,D,20250506,000000,49.89,49.89,49.7424,49.7424,488,0
+FTDS.US,D,20250508,000000,50.715,50.715,50.3458,50.3458,722,0
+FTDS.US,D,20250509,000000,50.55,50.55,50.23,50.3443,2020,0
+FTDS.US,D,20250512,000000,51.48,52.07,51.48,51.9847,3803,0
+FTDS.US,D,20250513,000000,51.87,52.2347,51.87,52.1,3258,0
+FTDS.US,D,20250515,000000,51.8099,51.9031,51.8099,51.9031,360,0
+FTDS.US,D,20250516,000000,51.79,52.4787,51.74,52.3534,1840,0
+FTDS.US,D,20250519,000000,52.072,52.4,52.072,52.4,733,0
+FTDS.US,D,20250520,000000,52.13,52.14,52.13,52.14,1232,0
+FTDS.US,D,20250521,000000,51.01,51.03,51.01,51.03,650,0
+FTDS.US,D,20250522,000000,50.74,50.7562,50.59,50.7562,1237,0
+FTDS.US,D,20250523,000000,50.335,50.3425,50.23,50.23,1414,0
+FTDS.US,D,20250527,000000,50.59,51.3146,50.59,51.3146,568,0
+FTDS.US,D,20250528,000000,51.0301,51.0301,50.78,50.78,2755,0
+FTDS.US,D,20250530,000000,50.71,50.9199,50.71,50.91,1372,0
+FTDS.US,D,20250602,000000,50.531,50.8845,50.455,50.8845,6195,0
+FTDS.US,D,20250603,000000,51.3066,51.4696,51.3066,51.4696,1511,0
+FTDS.US,D,20250604,000000,51.65,51.65,51.285,51.285,1490,0
+FTDS.US,D,20250605,000000,51.1536,51.1677,50.9102,50.9102,3251,0
+FTDS.US,D,20250606,000000,51.6299,51.6299,51.36,51.453,4023,0
+FTDS.US,D,20250609,000000,51.74,51.74,51.43,51.5854,21643,0
+FTDS.US,D,20250610,000000,51.9922,51.9922,51.6825,51.96,2815,0
+FTDS.US,D,20250613,000000,51.32,51.48,51.26,51.48,1322,0
+FTDS.US,D,20250616,000000,51.47,51.83,51.47,51.53,3433,0
+FTDS.US,D,20250617,000000,51.6359,51.6359,51.1804,51.1804,1728,0
+FTDS.US,D,20250618,000000,51.4799,51.4799,51.18,51.18,4262,0
+FTDS.US,D,20250620,000000,51.38,51.38,51.1,51.22,476,0
+FTDS.US,D,20250623,000000,51.0699,51.63,51.0699,51.63,349,0
+FTDS.US,D,20250624,000000,51.8719,51.8719,51.69,51.695,1169,0
+FTDS.US,D,20250625,000000,51.63,51.63,51.34,51.34,525,0
+FTDS.US,D,20250627,000000,51.835,51.88,51.835,51.88,529,0
+FTDS.US,D,20250630,000000,52.1059,52.21,52.1059,52.21,495,0
+FTDS.US,D,20250702,000000,53.06,53.51,53.06,53.51,1009,0
+FTDS.US,D,20250703,000000,53.74,53.78,53.6534,53.6534,1408,0
+FTDS.US,D,20250707,000000,53.5995,53.5995,52.9755,53.2,1999,0
+FTDS.US,D,20250708,000000,53.6735,53.6735,53.41,53.41,566,0
+FTDS.US,D,20250709,000000,53.38,53.5688,53.38,53.5424,852,0
+FTDS.US,D,20250710,000000,54.0509,54.0509,53.8136,53.8136,414,0
+FTDS.US,D,20250711,000000,53.53,53.57,53.53,53.57,4031,0
+FTDS.US,D,20250714,000000,53.66,53.66,53.261,53.5291,793,0
+FTDS.US,D,20250715,000000,52.8458,52.8458,52.4991,52.55,692,0
+FTDS.US,D,20250716,000000,52.5599,52.635,52.2001,52.635,1089,0
+FTDS.US,D,20250717,000000,52.89,53.2968,52.89,53.2968,2266,0
+FTDS.US,D,20250718,000000,53.2421,53.3528,53.2421,53.3528,546,0
+FTDS.US,D,20250721,000000,53.605,53.605,53.18,53.18,440,0
+FTDS.US,D,20250722,000000,53.75,54.2082,53.75,54.2082,2598,0
+FTDS.US,D,20250723,000000,54.57,54.92,54.57,54.7591,1646,0
+FTDS.US,D,20250724,000000,54.44,54.575,54.31,54.4519,3464,0
+FTDS.US,D,20250725,000000,54.45,54.695,54.45,54.695,1964,0
+FTDS.US,D,20250728,000000,54.77,54.77,54.54,54.58,606,0
+FTDS.US,D,20250729,000000,54.36,54.389233,54.18,54.3588,1394,0
+FTDS.US,D,20250730,000000,54.21,54.21,53.6568,53.6568,936,0
+FTDS.US,D,20250731,000000,53.12,53.12,53.0359,53.0359,468,0
+FTDS.US,D,20250801,000000,52.54,52.54,52.21,52.5072,9371,0
+FTDS.US,D,20250804,000000,52.93,53.135,52.93,53.135,411,0
+FTDS.US,D,20250805,000000,53.15,53.3895,53.15,53.3895,863,0
+FTDS.US,D,20250806,000000,53.64,53.64,53.42,53.4428,1260,0
+FTDS.US,D,20250807,000000,53.03,53.03,53.0138,53.0138,410,0
+FTDS.US,D,20250808,000000,53.1127,53.305,53.1127,53.305,877,0
+FTDS.US,D,20250811,000000,53.17,53.17,53.03,53.1628,738,0
+FTDS.US,D,20250812,000000,53.74,54.05,53.74,54.05,3719,0
+FTDS.US,D,20250813,000000,54.27,55.1,54.27,55.1,1138,0
+FTDS.US,D,20250814,000000,54.5501,54.9294,54.5501,54.9294,849,0
+FTDS.US,D,20250815,000000,55.36,55.36,54.7996,54.7996,2095,0
+FTDS.US,D,20250818,000000,54.8596,54.891,54.8476,54.8476,899,0
+FTDS.US,D,20250820,000000,55.2961,55.2961,55.0297,55.0381,933,0
+FTDS.US,D,20250821,000000,54.7906,54.8904,54.7644,54.8904,851,0
+FTDS.US,D,20250822,000000,56.2399,56.2399,56.1382,56.1382,455,0
+FTDS.US,D,20250825,000000,55.88,55.88,55.7101,55.8439,736,0
+FTDS.US,D,20250826,000000,55.7836,55.8374,55.7836,55.8374,1245,0
+FTDS.US,D,20250827,000000,55.8927,56.279,55.8927,56.1062,8333,0
+FTDS.US,D,20250828,000000,55.56,55.8872,55.56,55.8872,591,0
+FTDS.US,D,20250829,000000,56.01,56.039,55.905,55.905,1697,0
+FTDS.US,D,20250902,000000,55.55,55.5873,55.55,55.5873,633,0
+FTDS.US,D,20250903,000000,55.295,55.44,55.0896,55.2816,3030,0
+FTDS.US,D,20250904,000000,55.36,55.82,55.36,55.8077,1383,0
+FTDS.US,D,20250905,000000,55.49,55.71,55.49,55.6859,1711,0
+FTDS.US,D,20250908,000000,55.36,55.6116,55.36,55.6116,268,0
+FTDS.US,D,20250909,000000,55.69,55.69,55.24,55.3053,438,0
+FTDS.US,D,20250910,000000,55.48,55.49,55.17,55.3613,5760,0
+FTDS.US,D,20250911,000000,55.781,56.104,55.781,56.104,4112,0
+FTDS.US,D,20250912,000000,55.72,55.72,55.6877,55.6877,213,0
+FTDS.US,D,20250915,000000,55.53,55.53,55.265,55.265,56474,0
+FTDS.US,D,20250916,000000,55.0521,55.2447,55.0521,55.1934,679,0
+FTDS.US,D,20250917,000000,55.29,55.29,55.18,55.2187,546,0
+FTDS.US,D,20250918,000000,55.5,55.95,55.5,55.79,1896,0
+FTDS.US,D,20250919,000000,55.42,55.5024,55.42,55.435,675,0
+FTDS.US,D,20250923,000000,55.8591,55.8591,55.3799,55.383,952,0
+FTDS.US,D,20250925,000000,55.48,55.48,54.955,54.955,11448,0
+FTDS.US,D,20250929,000000,55.21,55.3381,55.21,55.3381,433,0
+FTDS.US,D,20250930,000000,55.17,55.5837,55.16,55.5837,3636,0
+FTDS.US,D,20251002,000000,55.84,55.84,55.58,55.69,4717,0
+FTDS.US,D,20251003,000000,56.095,56.38,56.08,56.08,581,0
+FTDS.US,D,20251006,000000,56.307,56.307,56.0484,56.0484,299,0
+FTDS.US,D,20251007,000000,55.57,55.7576,55.57,55.695,554,0
+FTDS.US,D,20251008,000000,56.06,56.06,55.72,55.7465,2369,0
+FTDS.US,D,20251009,000000,55.365,55.365,55.045,55.045,622,0
+FTDS.US,D,20251010,000000,54.2391,54.2391,53.5568,53.5568,960,0
+FTDS.US,D,20251013,000000,53.59,54.28,53.59,54.1223,1857,0
+FTDS.US,D,20251014,000000,54.19,55.03,54.19,54.7661,1976,0
+FTDS.US,D,20251015,000000,54.986,54.986,54.3134,54.3134,455,0
+FTDS.US,D,20251016,000000,53.62,53.62,53.4336,53.4336,405,0
+FTDS.US,D,20251017,000000,53.75,53.754,53.44,53.754,1023,0
+FTDS.US,D,20251020,000000,54.2499,54.4599,54.24,54.3693,6041,0
+FTDS.US,D,20251021,000000,54.849,54.9091,54.77,54.8625,1284,0
+FTDS.US,D,20251022,000000,54.89,55.03,54.8379,54.8379,1961,0
+FTDS.US,D,20251023,000000,55.3,55.3,55.15,55.255,1253,0
+FTDS.US,D,20251027,000000,55.51,55.51,55.2285,55.2285,561,0
+FTDS.US,D,20251028,000000,54.8402,54.9299,54.6133,54.6133,1010,0
+FTDS.US,D,20251029,000000,54.62,54.75,54.1065,54.1065,965,0
+FTDS.US,D,20251030,000000,54.44,54.44,53.955,53.955,2335,0
+FTDS.US,D,20251031,000000,54.18,54.18,53.8981,54.0932,432,0
+FTDS.US,D,20251103,000000,53.72,53.87,53.68,53.87,643,0
+FTDS.US,D,20251104,000000,53.84,54.13,53.84,53.982,1511,0
+FTDS.US,D,20251105,000000,54.08,54.2696,54.08,54.2696,720,0
+FTDS.US,D,20251106,000000,54.23,54.23,54.0315,54.0529,1536,0
+FTDS.US,D,20251107,000000,54.22,54.78,54.19,54.7584,2211,0
+FTDS.US,D,20251110,000000,54.935,54.935,54.9036,54.9036,912,0
+FTDS.US,D,20251111,000000,55.14,55.505,55.14,55.3514,2418,0
+FTDS.US,D,20251112,000000,55.97,55.97,55.4962,55.5398,866,0
+FTDS.US,D,20251113,000000,55.48,55.66,55.1921,55.1921,1692,0
+FTDS.US,D,20251114,000000,54.64,55.183,54.64,55.0675,1362,0
+FTDS.US,D,20251117,000000,55.63,55.63,54.0886,54.0886,677,0
+FTDS.US,D,20251118,000000,54.0944,54.37,54.0944,54.2897,1954,0
+FTDS.US,D,20251119,000000,54.22,54.54,54.22,54.3631,2640,0
+FTDS.US,D,20251120,000000,54.36,54.49,53.7702,53.7702,2359,0
+FTDS.US,D,20251121,000000,55.0166,55.0166,54.9061,54.9061,516,0
+FTDS.US,D,20251125,000000,55.1556,55.566,55.1556,55.5229,2592,0
+FTDS.US,D,20251126,000000,56.02,56.1,55.7313,55.7313,2197,0
+FTDS.US,D,20251128,000000,56.22,56.22,55.9206,55.9206,172,0
+FTDS.US,D,20251201,000000,56.34,56.34,55.8249,55.8249,2040,0
+FTDS.US,D,20251202,000000,55.75,55.98,55.61,55.71,1356,0
+FTDS.US,D,20251203,000000,56.0165,56.74,56.0165,56.6419,2992,0
+FTDS.US,D,20251204,000000,56.44,56.86,56.44,56.8055,1863,0
+FTDS.US,D,20251205,000000,56.615,56.6278,56.615,56.6278,557,0
+FTDS.US,D,20251208,000000,56.334372,56.3829,56.255,56.255,868,0
+FTDS.US,D,20251209,000000,56.3,56.52,56.0556,56.0556,2338,0
+FTDS.US,D,20251210,000000,56.325,57.1738,56.325,57.1738,638,0
+FTDS.US,D,20251211,000000,57.67,57.67,57.6594,57.6594,1636,0
+FTDS.US,D,20251212,000000,57.46,57.53,57.4,57.4,815,0
+FTDS.US,D,20251215,000000,57.48,57.48,57.09,57.4128,1633,0
+FTDS.US,D,20251216,000000,56.8,56.8,56.42,56.5473,626,0
+FTDS.US,D,20251217,000000,56.8,56.8366,56.8,56.8366,340,0
+FTDS.US,D,20251218,000000,56.8776,56.8776,56.6159,56.6159,261,0
+FTDS.US,D,20251222,000000,57,57.3,57,57.1673,6109,0
+FTDS.US,D,20251223,000000,57.09,57.09,57.0318,57.0318,372,0
+FTDS.US,D,20251224,000000,57.2,57.35,56.92,57.1588,1138,0
+FTDS.US,D,20251226,000000,57.6,57.6,56.81,57.155,10161,0
+FTDS.US,D,20251229,000000,57.05,57.05,56.9813,56.9813,615,0
+FTDS.US,D,20251230,000000,57.24,57.24,56.8655,57.0031,1263,0
+FTDS.US,D,20251231,000000,57.55,57.55,56.4935,56.4935,7596,0
+FTDS.US,D,20260102,000000,56.905,57.0504,56.72,57.0504,1011,0
+FTDS.US,D,20260105,000000,58.032,58.2385,57.9672,57.9672,1013,0
+FTDS.US,D,20260106,000000,58.699,58.699,58.493,58.493,367,0
+FTDS.US,D,20260107,000000,58.52,58.52,57.561,57.6709,2767,0
+FTDS.US,D,20260108,000000,59.08,59.2842,59.0734,59.0734,427,0
+FTDS.US,D,20260109,000000,59.1,59.1,59.0253,59.0253,1016,0
+FTDS.US,D,20260112,000000,58.9252,58.9252,58.605,58.8064,1829,0
+FTDS.US,D,20260113,000000,58.66,58.73578,58.66,58.7206,2019,0
+FTDS.US,D,20260114,000000,59.61,59.61,59.28,59.3222,9535,0
+FTDS.US,D,20260115,000000,59.572,59.5795,59.53,59.5795,693,0
+FTDS.US,D,20260116,000000,59.3628,59.3628,59.3425,59.3425,196,0
+FTDS.US,D,20260120,000000,59.105,59.105,58.42,58.6013,803,0
+FTDS.US,D,20260121,000000,59.2,59.8036,59.2,59.8036,1337,0
+FTDS.US,D,20260122,000000,59.965,59.965,59.66,59.818,1425,0
+FTDS.US,D,20260123,000000,59.745,59.745,59.215,59.492,3065,0
+FTDS.US,D,20260126,000000,59.32,59.6348,59.3,59.6348,1243,0
+FTDS.US,D,20260127,000000,59.22,59.436,59.22,59.436,6620,0
+FTDS.US,D,20260128,000000,59.48,59.495,59.4618,59.4618,1104,0
+FTDS.US,D,20260129,000000,59.8899,59.8899,59.56,59.6972,1447,0
+FTDS.US,D,20260130,000000,59.36,59.8235,59.36,59.8235,347,0
+FTDS.US,D,20260202,000000,59.875,59.9805,59.86,59.9805,2688,0
+FTDS.US,D,20260203,000000,60.5341,60.564,60.27,60.564,998,0
+FTDS.US,D,20260204,000000,61.93,62.0132,61.93,62.0132,484,0
+FTDS.US,D,20260205,000000,61.74,61.91,61.74,61.8053,1338,0
+FTDS.US,D,20260206,000000,62.585,62.6703,62.575,62.6703,1471,0
+FTDS.US,D,20260209,000000,62.589,62.589,62.26,62.295,2189,0
+FTDS.US,D,20260210,000000,62.515,62.5618,62.44,62.5618,319,0
+FTDS.US,D,20260211,000000,62.62,62.97,62.6101,62.97,3479,0
+FTDS.US,D,20260212,000000,63.06,63.06,61.965,62.1651,3645,0
+FTDS.US,D,20260213,000000,62.5601,62.77,62.33,62.4506,1769,0
+FTDS.US,D,20260218,000000,62.61,62.61,62.61,62.61,955,0
diff --git a/daily/us/nasdaq etfs/ftqi.us.txt b/daily/us/nasdaq etfs/ftqi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8777b4038e0af14db9ac1a7185d06d387dfcc3ad
--- /dev/null
+++ b/daily/us/nasdaq etfs/ftqi.us.txt	
@@ -0,0 +1,2674 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTQI.US,D,20140110,000000,15.6729,15.6738,15.6729,15.6738,9201.1171332928,0
+FTQI.US,D,20140115,000000,15.6738,15.6993,15.6738,15.6993,1405.3579483127,0
+FTQI.US,D,20140117,000000,15.6669,15.6669,15.6669,15.6669,1209.5461006523,0
+FTQI.US,D,20140121,000000,15.6591,15.6591,15.6336,15.6336,4337.4363963527,0
+FTQI.US,D,20140122,000000,15.7141,15.7141,15.6993,15.6993,1153.4541651246,0
+FTQI.US,D,20140127,000000,15.2139,15.2531,15.2139,15.2531,2730.1474801402,0
+FTQI.US,D,20140129,000000,15.1777,15.2081,15.1777,15.1943,63097.308348448,0
+FTQI.US,D,20140203,000000,15.1022,15.1022,15.1022,15.1022,5104.3661330227,0
+FTQI.US,D,20140206,000000,14.9963,14.9963,14.9963,14.9963,9583.5621482546,0
+FTQI.US,D,20140210,000000,15.1443,15.1777,15.1443,15.1777,1020.8732266045,0
+FTQI.US,D,20140212,000000,15.2757,15.2757,15.2669,15.2669,1077.9850155055,0
+FTQI.US,D,20140218,000000,15.4022,15.4022,15.4022,15.4022,1277.8762766588,0
+FTQI.US,D,20140219,000000,15.3846,15.3846,15.3434,15.3434,1215.6652208917,0
+FTQI.US,D,20140221,000000,15.4434,15.4434,15.4296,15.4296,2532.2959257333,0
+FTQI.US,D,20140224,000000,15.459,15.459,15.459,15.459,564.99876877014,0
+FTQI.US,D,20140225,000000,15.4366,15.4512,15.4287,15.4512,7153.2515598444,0
+FTQI.US,D,20140226,000000,15.459,15.459,15.459,15.459,727.15545511392,0
+FTQI.US,D,20140227,000000,15.4778,15.4778,15.4778,15.4778,407.94134929252,0
+FTQI.US,D,20140303,000000,15.4964,15.4964,15.4071,15.4688,14545.148809025,0
+FTQI.US,D,20140304,000000,15.6464,15.6464,15.6297,15.6464,2319.146570728,0
+FTQI.US,D,20140305,000000,15.6091,15.614,15.6091,15.614,784.26724401487,0
+FTQI.US,D,20140306,000000,15.6297,15.6385,15.6297,15.6385,854.63712676783,0
+FTQI.US,D,20140307,000000,15.614,15.614,15.614,15.614,524.20463384089,0
+FTQI.US,D,20140311,000000,15.5876,15.5876,15.5876,15.5876,387.5442818279,0
+FTQI.US,D,20140313,000000,15.5444,15.5444,15.5042,15.5042,1278.8961300321,0
+FTQI.US,D,20140317,000000,15.5993,15.5993,15.5189,15.5876,880.13346109861,0
+FTQI.US,D,20140321,000000,15.6552,15.6552,15.6552,15.6552,7636.662058756,0
+FTQI.US,D,20140324,000000,15.4894,15.4894,15.4894,15.4894,400.8023756799,0
+FTQI.US,D,20140326,000000,15.6209,15.6209,15.6209,15.6209,1903.0463944496,0
+FTQI.US,D,20140328,000000,15.6464,15.664,15.5356,15.5512,4683.1666898781,0
+FTQI.US,D,20140331,000000,15.7297,15.7435,15.7297,15.7435,3252.3124072346,0
+FTQI.US,D,20140401,000000,15.7435,15.7601,15.664,15.7601,2764.8224948301,0
+FTQI.US,D,20140404,000000,15.8513,15.8513,15.7209,15.7435,2126.3942831873,0
+FTQI.US,D,20140409,000000,15.6297,15.7435,15.6297,15.7267,3549.0897388449,0
+FTQI.US,D,20140410,000000,15.5954,15.5954,15.5797,15.5797,2546.5738729586,0
+FTQI.US,D,20140411,000000,15.4954,15.5032,15.4954,15.5032,541.54214118582,0
+FTQI.US,D,20140414,000000,15.509,15.5954,15.509,15.509,773.04885690933,0
+FTQI.US,D,20140415,000000,15.5512,15.5512,15.5512,15.5512,1267.6777429265,0
+FTQI.US,D,20140421,000000,15.8179,15.8179,15.8179,15.8179,2162.0891512504,0
+FTQI.US,D,20140423,000000,15.8464,15.8552,15.8464,15.8552,1148.3548982584,0
+FTQI.US,D,20140425,000000,15.7679,15.7757,15.7679,15.7679,1012.7143996187,0
+FTQI.US,D,20140501,000000,15.8641,15.8641,15.8641,15.8641,1267.6777429265,0
+FTQI.US,D,20140502,000000,15.8552,15.8552,15.8464,15.8552,2887.2048996178,0
+FTQI.US,D,20140505,000000,15.8395,15.8395,15.8317,15.8317,637.40835826956,0
+FTQI.US,D,20140506,000000,15.7935,15.7935,15.7552,15.7552,1521.6212328611,0
+FTQI.US,D,20140508,000000,15.7935,15.7935,15.7935,15.7935,1265.63803618,0
+FTQI.US,D,20140509,000000,15.7473,15.7473,15.6503,15.6503,386.52442845466,0
+FTQI.US,D,20140513,000000,15.9209,15.9209,15.8641,15.9072,3551.1294455914,0
+FTQI.US,D,20140514,000000,15.9013,15.9013,15.9013,15.9013,1265.63803618,0
+FTQI.US,D,20140515,000000,15.7385,15.7473,15.715,15.7473,8184.3233201812,0
+FTQI.US,D,20140516,000000,15.6091,15.6091,15.6091,15.6091,1806.1603239926,0
+FTQI.US,D,20140521,000000,15.7669,15.7915,15.7307,15.7827,44652.240240187,0
+FTQI.US,D,20140522,000000,15.8297,15.8905,15.7669,15.8101,148157.15908943,0
+FTQI.US,D,20140523,000000,15.8445,15.8445,15.7533,15.8297,18201.32315206,0
+FTQI.US,D,20140527,000000,15.8533,15.8621,15.8533,15.8533,772.0290035361,0
+FTQI.US,D,20140528,000000,15.8905,15.9072,15.8758,15.8758,1007.6151327525,0
+FTQI.US,D,20140529,000000,15.9199,15.9631,15.8758,15.8827,6501.5652543496,0
+FTQI.US,D,20140603,000000,15.9278,15.9278,15.9278,15.9278,1170.7916724695,0
+FTQI.US,D,20140604,000000,15.9199,15.9464,15.9199,15.9464,7195.0655481468,0
+FTQI.US,D,20140605,000000,15.9709,15.9709,15.9709,15.9709,1262.5784760604,0
+FTQI.US,D,20140606,000000,16.0454,16.0788,16.0042,16.0454,12259.657399613,0
+FTQI.US,D,20140609,000000,16.0376,16.1248,16.0219,16.0376,47835.202618041,0
+FTQI.US,D,20140610,000000,16.0042,16.1102,16.0042,16.063,57510.551569887,0
+FTQI.US,D,20140611,000000,16.0219,16.063,15.9954,16.0298,37964.041818535,0
+FTQI.US,D,20140612,000000,16.2543,16.2543,15.9327,15.9709,60781.221337839,0
+FTQI.US,D,20140613,000000,15.9396,16.063,15.9396,16.0298,31468.595684425,0
+FTQI.US,D,20140616,000000,16.0219,16.0846,15.9866,15.9866,52070.65367707,0
+FTQI.US,D,20140617,000000,16.0219,16.069,16.0219,16.0219,12942.959159679,0
+FTQI.US,D,20140618,000000,16.063,16.2131,16.0454,16.1425,33278.835421911,0
+FTQI.US,D,20140619,000000,16.1514,16.2602,16.1239,16.1847,40123.071409666,0
+FTQI.US,D,20140620,000000,16.1837,16.2602,16.169,16.2131,45318.204492906,0
+FTQI.US,D,20140623,000000,16.1837,16.2376,16.1425,16.2219,36910.533283987,0
+FTQI.US,D,20140624,000000,16.2278,16.2955,16.0896,16.1592,57693.105323695,0
+FTQI.US,D,20140625,000000,16.0827,16.2671,16.0827,16.22,47377.28845346,0
+FTQI.US,D,20140627,000000,16.2523,16.2523,16.0768,16.1592,10659.507457014,0
+FTQI.US,D,20140630,000000,16.168,16.2445,16.1592,16.2445,22943.641337585,0
+FTQI.US,D,20140701,000000,16.1984,16.3092,16.1984,16.3092,2436.4297086496,0
+FTQI.US,D,20140702,000000,16.3425,16.3425,16.2671,16.2807,872.994487486,0
+FTQI.US,D,20140703,000000,16.4004,16.4004,16.3092,16.3593,15238.649102822,0
+FTQI.US,D,20140707,000000,16.1984,16.3681,16.1984,16.1984,25259.728348193,0
+FTQI.US,D,20140708,000000,16.3092,16.3092,16.3092,16.3092,132.58093852007,0
+FTQI.US,D,20140709,000000,16.2719,16.3327,16.2719,16.3327,2105.9972157226,0
+FTQI.US,D,20140710,000000,16.2719,16.2719,16.2719,16.2719,457.91416458086,0
+FTQI.US,D,20140711,000000,16.3513,16.3513,16.2582,16.2582,2553.7128465712,0
+FTQI.US,D,20140714,000000,16.3513,16.3513,16.2807,16.2807,1638.9043707827,0
+FTQI.US,D,20140715,000000,16.3425,16.3425,16.3425,16.3425,915.82832916171,0
+FTQI.US,D,20140716,000000,16.2719,16.2886,16.1906,16.2435,41293.863082135,0
+FTQI.US,D,20140717,000000,16.1984,16.2327,16.1494,16.2053,2903.5225535895,0
+FTQI.US,D,20140718,000000,16.2445,16.2886,16.114,16.2435,136990.78450592,0
+FTQI.US,D,20140721,000000,16.1592,16.1758,16.1592,16.168,459.95387132732,0
+FTQI.US,D,20140722,000000,16.3249,16.3249,16.1749,16.218,5899.8517641431,0
+FTQI.US,D,20140723,000000,16.2112,16.2112,16.1964,16.1964,3524.6132578874,0
+FTQI.US,D,20140724,000000,16.2259,16.2788,16.1964,16.218,31858.179672999,0
+FTQI.US,D,20140725,000000,16.1376,16.2053,16.1288,16.1474,17448.671362614,0
+FTQI.US,D,20140730,000000,16.0808,16.0808,15.9896,16.0748,3983.5472758415,0
+FTQI.US,D,20140731,000000,15.8935,15.8935,15.8935,15.8935,3639.8566890625,0
+FTQI.US,D,20140801,000000,15.9082,15.9082,15.8562,15.8846,2127.4141365605,0
+FTQI.US,D,20140804,000000,15.8935,15.915,15.8709,15.915,10695.202325077,0
+FTQI.US,D,20140805,000000,15.9219,15.9297,15.915,15.9219,10214.851386285,0
+FTQI.US,D,20140806,000000,15.9209,15.9494,15.915,15.9494,6057.9290369939,0
+FTQI.US,D,20140807,000000,15.9494,15.9494,15.9494,15.9494,2264.0744885735,0
+FTQI.US,D,20140808,000000,15.8768,15.9082,15.8768,15.9082,2211.0421131655,0
+FTQI.US,D,20140811,000000,16.0494,16.0494,16.0248,16.0248,3238.0344600094,0
+FTQI.US,D,20140813,000000,16.0494,16.0494,16.0494,16.0494,4516.9305900414,0
+FTQI.US,D,20140814,000000,16.1042,16.114,16.1042,16.114,1301.3329042431,0
+FTQI.US,D,20140815,000000,16.0434,16.0434,16.0434,16.0434,604.77305032616,0
+FTQI.US,D,20140818,000000,16.167,16.167,16.122,16.122,3262.5109409669,0
+FTQI.US,D,20140819,000000,16.1808,16.2112,16.1808,16.2112,1307.4520244825,0
+FTQI.US,D,20140820,000000,16.2053,16.2268,16.2053,16.2268,1123.8784173009,0
+FTQI.US,D,20140821,000000,16.2151,16.2631,16.2151,16.2631,4424.1239330774,0
+FTQI.US,D,20140822,000000,16.2484,16.2573,16.2484,16.2573,4238.5106191493,0
+FTQI.US,D,20140826,000000,16.3063,16.3387,16.2847,16.3387,6912.5661637618,0
+FTQI.US,D,20140828,000000,16.2573,16.2573,16.2573,16.2573,620.07085092463,0
+FTQI.US,D,20140902,000000,16.2985,16.2985,16.2985,16.2985,1311.5314379755,0
+FTQI.US,D,20140903,000000,16.2985,16.3563,16.2985,16.3563,1254.4196490745,0
+FTQI.US,D,20140904,000000,16.4063,16.4063,16.3896,16.3896,831.18049918351,0
+FTQI.US,D,20140905,000000,16.3641,16.4141,16.3641,16.4141,1465.5292973334,0
+FTQI.US,D,20140908,000000,16.3485,16.3847,16.3485,16.3485,2635.3011164297,0
+FTQI.US,D,20140911,000000,16.3807,16.3807,16.3807,16.3807,885.23272796477,0
+FTQI.US,D,20140912,000000,16.3485,16.3485,16.3141,16.3141,799.56504461334,0
+FTQI.US,D,20140915,000000,16.3063,16.3387,16.2925,16.3219,2607.7650753524,0
+FTQI.US,D,20140916,000000,16.3563,16.4141,16.2985,16.4141,4515.9107366682,0
+FTQI.US,D,20140918,000000,16.4416,16.4867,16.4416,16.4847,832.20035255674,0
+FTQI.US,D,20140919,000000,16.472,16.472,16.47,16.47,2599.6062483666,0
+FTQI.US,D,20140923,000000,16.3867,16.3867,16.3867,16.3867,148.89859249177,0
+FTQI.US,D,20140924,000000,16.3033,16.4308,16.3033,16.4308,740.41354896593,0
+FTQI.US,D,20140925,000000,16.3955,16.4396,16.3543,16.3543,1265.63803618,0
+FTQI.US,D,20140926,000000,16.4396,16.8367,16.4396,16.8367,962.74158433035,0
+FTQI.US,D,20140930,000000,16.6671,16.7004,16.6671,16.7004,1627.6859836772,0
+FTQI.US,D,20141002,000000,16.0836,16.0836,15.8219,16.0504,9407.1275146855,0
+FTQI.US,D,20141003,000000,16.2072,16.2072,16.2072,16.2072,1158.5534319908,0
+FTQI.US,D,20141007,000000,16.1366,16.1366,16.1366,16.1366,250.8839298149,0
+FTQI.US,D,20141008,000000,16.0504,16.0504,16.015,16.015,746.53266920531,0
+FTQI.US,D,20141010,000000,15.9082,16.1768,15.865,15.865,1459.410177094,0
+FTQI.US,D,20141013,000000,15.7327,15.7679,15.5572,15.5572,7130.8147856333,0
+FTQI.US,D,20141014,000000,15.6444,15.6444,15.5876,15.5876,515.02595348181,0
+FTQI.US,D,20141015,000000,15.2493,15.2493,15.2493,15.2493,280.45967763861,0
+FTQI.US,D,20141016,000000,15.4394,15.5502,15.4394,15.5424,12499.322942323,0
+FTQI.US,D,20141017,000000,15.6905,15.6905,15.6905,15.6905,310.03542546232,0
+FTQI.US,D,20141021,000000,15.9141,15.9209,15.9141,15.9209,2369.1193860163,0
+FTQI.US,D,20141022,000000,15.8837,15.8837,15.8837,15.8837,482.39064553841,0
+FTQI.US,D,20141024,000000,16.0494,16.0494,16.0494,16.0494,1744.9691215988,0
+FTQI.US,D,20141027,000000,16.0494,16.0494,16.0494,16.0494,724.09589499423,0
+FTQI.US,D,20141028,000000,16.1278,16.169,16.0818,16.169,15323.296932801,0
+FTQI.US,D,20141029,000000,16.2278,16.2278,16.1416,16.1416,1052.4886811747,0
+FTQI.US,D,20141030,000000,16.1582,16.1827,16.1582,16.1749,1625.6462769307,0
+FTQI.US,D,20141031,000000,16.2445,16.2445,16.2445,16.2445,434.45753699654,0
+FTQI.US,D,20141105,000000,16.2886,16.2886,16.2886,16.2886,515.02595348181,0
+FTQI.US,D,20141106,000000,16.3111,16.3111,16.3023,16.3023,962.74158433035,0
+FTQI.US,D,20141110,000000,16.32,16.32,16.32,16.32,388.56413520113,0
+FTQI.US,D,20141114,000000,16.3503,16.3503,16.3503,16.3503,614.97158405848,0
+FTQI.US,D,20141118,000000,16.4033,16.4033,16.4033,16.4033,614.97158405848,0
+FTQI.US,D,20141119,000000,16.3955,16.3975,16.3955,16.3975,520.12522034796,0
+FTQI.US,D,20141121,000000,16.4337,16.4425,16.4151,16.4151,3423.6477739375,0
+FTQI.US,D,20141126,000000,16.4651,16.4651,16.4651,16.4651,294.73762486385,0
+FTQI.US,D,20141201,000000,16.4798,16.4798,16.4661,16.4661,499.72815288334,0
+FTQI.US,D,20141205,000000,16.5171,16.5171,16.5151,16.5151,333.49205304664,0
+FTQI.US,D,20141210,000000,16.2573,16.27,16.2573,16.2573,2658.757744014,0
+FTQI.US,D,20141211,000000,16.3377,16.3405,16.3377,16.3405,1537.9388868328,0
+FTQI.US,D,20141215,000000,16.0072,16.0072,15.9474,15.9474,1956.0787698576,0
+FTQI.US,D,20141216,000000,15.9513,15.9513,15.9229,15.9229,1827.5772448305,0
+FTQI.US,D,20141218,000000,16.27,16.3827,16.27,16.3739,6248.6416177882,0
+FTQI.US,D,20141219,000000,16.4641,16.4641,16.3827,16.4249,796.50548449365,0
+FTQI.US,D,20141226,000000,16.6014,16.6014,16.6014,16.6014,137.68020538623,0
+FTQI.US,D,20141230,000000,16.519,16.519,16.519,16.519,284.53909113153,0
+FTQI.US,D,20141231,000000,16.1808,16.519,16.1808,16.5092,2382.3774798683,0
+FTQI.US,D,20150102,000000,16.3798,16.421,16.3798,16.421,2044.8060133288,0
+FTQI.US,D,20150105,000000,16.5494,16.5494,16.5014,16.5014,6551.5380696379,0
+FTQI.US,D,20150106,000000,16.166,16.166,16.166,16.166,115.24343117514,0
+FTQI.US,D,20150107,000000,16.2671,16.2915,16.2582,16.2915,3039.1630522293,0
+FTQI.US,D,20150109,000000,16.4553,16.4553,16.4553,16.4553,2798.4776561467,0
+FTQI.US,D,20150114,000000,16.1739,16.2886,16.166,16.2886,4744.357892272,0
+FTQI.US,D,20150115,000000,16.2425,16.269,16.1749,16.269,1998.9126115334,0
+FTQI.US,D,20150116,000000,16.32,16.32,16.32,16.32,2296.7097965169,0
+FTQI.US,D,20150120,000000,16.2671,16.2671,16.2513,16.2513,1482.8668046783,0
+FTQI.US,D,20150122,000000,16.4553,16.6554,16.4553,16.6554,7342.9442872654,0
+FTQI.US,D,20150123,000000,16.5024,16.5024,16.4631,16.4631,2960.6343424905,0
+FTQI.US,D,20150126,000000,16.4779,16.4779,16.4779,16.4779,1171.8115258428,0
+FTQI.US,D,20150127,000000,16.3955,16.52,16.3877,16.4553,5235.9272181695,0
+FTQI.US,D,20150128,000000,16.6396,16.6396,16.5279,16.6318,3142.1682429256,0
+FTQI.US,D,20150129,000000,16.6474,16.6474,16.3279,16.4779,2717.9092396614,0
+FTQI.US,D,20150130,000000,16.3691,16.3691,16.3465,16.3465,545.62155467875,0
+FTQI.US,D,20150202,000000,16.217,16.3141,16.167,16.3141,3532.7720848732,0
+FTQI.US,D,20150203,000000,16.5642,16.5642,16.5112,16.5416,2099.8780954833,0
+FTQI.US,D,20150204,000000,16.5279,16.5279,16.5279,16.5279,101.98533732313,0
+FTQI.US,D,20150206,000000,16.6554,16.6554,16.6396,16.6396,562.95906202368,0
+FTQI.US,D,20150210,000000,16.5652,16.6494,16.5652,16.6426,2833.1526708366,0
+FTQI.US,D,20150211,000000,16.6858,16.9347,16.6474,16.67,3284.947715178,0
+FTQI.US,D,20150212,000000,16.7867,16.7867,16.7867,16.7867,149.918445865,0
+FTQI.US,D,20150213,000000,16.8417,16.8417,16.8417,16.8417,423.23914989099,0
+FTQI.US,D,20150217,000000,16.874,16.8819,16.874,16.8819,723.07604162099,0
+FTQI.US,D,20150220,000000,16.9397,16.9397,16.9397,16.9397,280.45967763861,0
+FTQI.US,D,20150223,000000,16.9838,16.9838,16.9249,16.9573,1865.3118196401,0
+FTQI.US,D,20150224,000000,16.9769,16.9769,16.9769,16.9769,377.34574809558,0
+FTQI.US,D,20150225,000000,16.9701,16.9701,16.9613,16.9613,1005.5754260061,0
+FTQI.US,D,20150226,000000,16.9427,16.9838,16.9427,16.9838,1691.9367461907,0
+FTQI.US,D,20150227,000000,17.1201,17.1201,16.9769,16.9867,1740.8897081058,0
+FTQI.US,D,20150306,000000,16.8201,16.8201,16.7524,16.7602,1967.2971569632,0
+FTQI.US,D,20150309,000000,16.7446,16.7779,16.7446,16.7779,2823.9739904775,0
+FTQI.US,D,20150310,000000,16.6171,16.6171,16.5347,16.5347,605.79290369939,0
+FTQI.US,D,20150312,000000,16.6318,16.8642,16.5642,16.5642,1229.943168117,0
+FTQI.US,D,20150313,000000,16.4926,16.5014,16.4612,16.4926,856.67683351429,0
+FTQI.US,D,20150316,000000,16.6318,16.6466,16.6318,16.6466,3191.1212048407,0
+FTQI.US,D,20150317,000000,16.6466,16.6466,16.6466,16.6466,1113.6798835686,0
+FTQI.US,D,20150319,000000,16.7367,16.7367,16.7367,16.7367,478.31123204548,0
+FTQI.US,D,20150323,000000,17.278,17.278,16.9249,16.9249,2210.0222597922,0
+FTQI.US,D,20150324,000000,16.9427,16.9427,16.8897,16.8897,2086.6200016312,0
+FTQI.US,D,20150326,000000,16.625,16.625,16.6004,16.6004,604.77305032616,0
+FTQI.US,D,20150331,000000,16.7367,16.7367,16.719,16.7269,5879.4546966785,0
+FTQI.US,D,20150401,000000,16.6162,16.6162,16.6073,16.6073,1711.3139602821,0
+FTQI.US,D,20150406,000000,16.7367,16.7867,16.7367,16.7867,1225.863754624,0
+FTQI.US,D,20150408,000000,17.0936,17.0936,16.719,16.7701,1961.1780367238,0
+FTQI.US,D,20150414,000000,16.8289,16.8289,16.7867,16.7867,5394.0044910204,0
+FTQI.US,D,20150415,000000,16.9525,16.9525,16.9525,16.9525,148.89859249177,0
+FTQI.US,D,20150416,000000,16.9701,16.9838,16.9701,16.9838,1640.9440775292,0
+FTQI.US,D,20150421,000000,17.0123,17.0123,17.0044,17.0044,1040.2504406959,0
+FTQI.US,D,20150422,000000,16.9897,16.9897,16.9525,16.9525,460.97372470055,0
+FTQI.US,D,20150423,000000,16.9161,17.0397,16.9161,17.0397,603.75319695293,0
+FTQI.US,D,20150424,000000,16.9897,16.9897,16.9897,16.9897,603.75319695293,0
+FTQI.US,D,20150428,000000,16.874,16.9975,16.874,16.9975,2570.0305005429,0
+FTQI.US,D,20150429,000000,16.874,16.9249,16.874,16.9073,6342.4681281255,0
+FTQI.US,D,20150501,000000,16.8819,16.9427,16.8819,16.9427,1337.0277723062,0
+FTQI.US,D,20150504,000000,16.9897,16.9897,16.9161,16.9161,1103.4813498363,0
+FTQI.US,D,20150505,000000,16.8819,16.8819,16.7769,16.7769,2809.6960432522,0
+FTQI.US,D,20150506,000000,16.6828,16.6828,16.668,16.668,1747.0088283452,0
+FTQI.US,D,20150511,000000,16.9161,16.9161,16.9073,16.9073,2442.548828889,0
+FTQI.US,D,20150512,000000,16.8642,16.8819,16.8642,16.874,1103.4813498363,0
+FTQI.US,D,20150513,000000,16.7769,16.7769,16.7769,16.7769,852.59742002137,0
+FTQI.US,D,20150515,000000,16.9897,16.9897,16.9897,16.9897,2442.548828889,0
+FTQI.US,D,20150518,000000,17.0044,17.0544,17.0044,17.0544,6533.1807089197,0
+FTQI.US,D,20150519,000000,16.9347,16.9347,16.9347,16.9347,745.51281583208,0
+FTQI.US,D,20150520,000000,17.0211,17.0309,17.0211,17.0309,8911.4787752951,0
+FTQI.US,D,20150521,000000,17.0848,17.1113,17.0848,17.1113,797.52533786688,0
+FTQI.US,D,20150522,000000,17.0544,17.0544,17.0309,17.0309,1950.9795029915,0
+FTQI.US,D,20150526,000000,16.7946,16.8661,16.7946,16.8661,2210.0222597922,0
+FTQI.US,D,20150527,000000,16.9525,17.0044,16.9161,16.9975,10591.177281007,0
+FTQI.US,D,20150528,000000,16.9975,16.9975,16.9701,16.9838,5016.6587429248,0
+FTQI.US,D,20150601,000000,16.9838,16.9838,16.8897,16.9525,19108.992654235,0
+FTQI.US,D,20150602,000000,16.9073,16.9073,16.9073,16.9073,3892.7803256239,0
+FTQI.US,D,20150603,000000,16.9701,16.9701,16.8553,16.8553,1333.9682121865,0
+FTQI.US,D,20150609,000000,16.6504,16.7102,16.6376,16.7014,10380.067632748,0
+FTQI.US,D,20150610,000000,16.6534,16.8553,16.6534,16.8475,1998.9126115334,0
+FTQI.US,D,20150611,000000,16.7995,16.8995,16.7995,16.8809,4232.3914989099,0
+FTQI.US,D,20150612,000000,16.8181,16.8181,16.726,16.7348,1825.537538084,0
+FTQI.US,D,20150616,000000,16.726,16.8093,16.726,16.7946,13153.048954565,0
+FTQI.US,D,20150617,000000,16.8181,16.8181,16.8181,16.8181,1219.7446343846,0
+FTQI.US,D,20150618,000000,16.9525,16.9525,16.9161,16.9525,960.70187758389,0
+FTQI.US,D,20150619,000000,17.227,17.227,16.9347,16.9347,373.26633460266,0
+FTQI.US,D,20150622,000000,16.9701,16.9769,16.8642,16.8642,3527.6728180071,0
+FTQI.US,D,20150624,000000,16.9249,16.9249,16.9249,16.9249,101.98533732313,0
+FTQI.US,D,20150625,000000,16.9347,16.9347,16.9073,16.9073,601.71349020647,0
+FTQI.US,D,20150626,000000,16.9161,16.9161,16.8809,16.9161,1452.2712034814,0
+FTQI.US,D,20150701,000000,16.6808,16.7162,16.6662,16.6662,4130.4061615868,0
+FTQI.US,D,20150702,000000,16.6906,16.6906,16.6906,16.6906,1094.3026694772,0
+FTQI.US,D,20150706,000000,16.623,16.6573,16.5965,16.6573,474.23181855256,0
+FTQI.US,D,20150707,000000,16.5446,16.7583,16.5446,16.7583,3767.3383607164,0
+FTQI.US,D,20150708,000000,16.5788,16.5788,16.5788,16.5788,2186.5656322079,0
+FTQI.US,D,20150713,000000,16.8553,16.8642,16.7583,16.7583,3404.2705598461,0
+FTQI.US,D,20150714,000000,16.9347,16.9613,16.9249,16.9613,2243.6774211089,0
+FTQI.US,D,20150715,000000,16.9249,16.9427,16.9249,16.9347,3176.8432576155,0
+FTQI.US,D,20150716,000000,16.8809,16.9701,16.8809,16.9701,2186.5656322079,0
+FTQI.US,D,20150717,000000,16.9525,16.9525,16.9525,16.9525,958.66217083743,0
+FTQI.US,D,20150720,000000,17.1848,17.1848,17.1848,17.1848,601.71349020647,0
+FTQI.US,D,20150722,000000,16.8014,16.8014,16.8014,16.8014,1212.605660772,0
+FTQI.US,D,20150723,000000,16.8407,16.8407,16.7838,16.7838,371.22662785619,0
+FTQI.US,D,20150727,000000,16.9241,16.9241,16.3425,16.4279,1212.605660772,0
+FTQI.US,D,20150728,000000,16.4279,16.6642,16.4279,16.6564,11495.787223063,0
+FTQI.US,D,20150729,000000,16.7671,16.8721,16.7396,16.8721,19605.661246999,0
+FTQI.US,D,20150730,000000,16.8338,16.8338,16.8338,16.8338,844.43859303552,0
+FTQI.US,D,20150731,000000,16.8799,16.8799,16.8407,16.8407,2903.5225535895,0
+FTQI.US,D,20150803,000000,16.7936,16.8014,16.7936,16.8014,13350.90050897,0
+FTQI.US,D,20150804,000000,16.5504,16.7671,16.5504,16.7073,7390.8773958073,0
+FTQI.US,D,20150806,000000,16.8083,16.8083,16.724,16.7367,1671.5396787261,0
+FTQI.US,D,20150811,000000,16.7054,16.7054,16.672,16.6788,3410.3896800855,0
+FTQI.US,D,20150812,000000,16.4945,16.8083,16.4867,16.8014,10894.073732857,0
+FTQI.US,D,20150813,000000,16.7328,16.7328,16.6985,16.6985,956.62246409096,0
+FTQI.US,D,20150817,000000,16.8544,16.8544,16.8465,16.8465,600.69363683324,0
+FTQI.US,D,20150820,000000,16.4612,16.4612,16.3945,16.3945,473.21196517932,0
+FTQI.US,D,20150821,000000,16.2308,16.3513,16.064,16.1817,3132.9895625666,0
+FTQI.US,D,20150824,000000,15.4394,15.7347,15.4394,15.5032,7115.5169850348,0
+FTQI.US,D,20150825,000000,15.7875,15.8817,15.7641,15.7641,1571.5940481494,0
+FTQI.US,D,20150826,000000,15.5826,15.7395,15.5826,15.7229,29676.713307658,0
+FTQI.US,D,20150827,000000,15.9503,16.0552,15.9082,15.9082,5667.3251950464,0
+FTQI.US,D,20150828,000000,16.2072,16.2072,15.9846,16.0288,4703.5637573428,0
+FTQI.US,D,20150831,000000,16.0798,16.0798,15.9935,15.9935,3496.0573634369,0
+FTQI.US,D,20150901,000000,15.7483,15.7483,15.7483,15.7483,2049.9052801949,0
+FTQI.US,D,20150902,000000,15.7875,15.7875,15.7875,15.7875,472.19211180609,0
+FTQI.US,D,20150903,000000,15.9503,15.9503,15.9503,15.9503,6027.333435797,0
+FTQI.US,D,20150908,000000,16.072,16.072,16.072,16.072,370.20677448296,0
+FTQI.US,D,20150909,000000,16.0935,16.0935,16.0935,16.0935,472.19211180609,0
+FTQI.US,D,20150910,000000,16.0062,16.0062,16.0062,16.0062,687.3811735579,0
+FTQI.US,D,20150911,000000,15.9935,15.9935,15.9935,15.9935,6027.333435797,0
+FTQI.US,D,20150914,000000,16.0798,16.0798,16.0798,16.0798,472.19211180609,0
+FTQI.US,D,20150923,000000,16.0248,16.0248,16.0248,16.0248,597.63407671354,0
+FTQI.US,D,20150924,000000,15.8709,15.8709,15.8709,15.8709,4807.5888014124,0
+FTQI.US,D,20150928,000000,15.7111,15.7111,15.7111,15.7111,118.30299129483,0
+FTQI.US,D,20150929,000000,15.5924,15.5924,15.5924,15.5924,734.29442872654,0
+FTQI.US,D,20151002,000000,15.5218,15.7729,15.5218,15.7729,734.29442872654,0
+FTQI.US,D,20151005,000000,16.1719,16.2513,16.1719,16.2513,728.17530848715,0
+FTQI.US,D,20151006,000000,16.2268,16.2268,16.0896,16.0984,840.35917954259,0
+FTQI.US,D,20151007,000000,16.3131,16.3131,16.1866,16.2739,1084.1041357449,0
+FTQI.US,D,20151008,000000,16.2043,16.2043,16.2043,16.2043,11427.457047056,0
+FTQI.US,D,20151013,000000,16.4151,16.4151,16.4073,16.4151,1320.7101183345,0
+FTQI.US,D,20151014,000000,16.2592,16.2592,16.2592,16.2592,597.63407671354,0
+FTQI.US,D,20151020,000000,16.3857,16.3857,16.3857,16.3857,471.17225843286,0
+FTQI.US,D,20151026,000000,16.6386,16.6386,16.6073,16.6073,950.50334385157,0
+FTQI.US,D,20151027,000000,16.4788,16.4788,16.4788,16.4788,264.14202366691,0
+FTQI.US,D,20151028,000000,16.5896,16.5896,16.5896,16.5896,7187.9265745342,0
+FTQI.US,D,20151030,000000,16.624,16.6446,16.624,16.6446,731.23486860684,0
+FTQI.US,D,20151102,000000,16.7102,16.7102,16.6828,16.7102,3118.7116153413,0
+FTQI.US,D,20151106,000000,16.7877,16.823,16.7789,16.823,950.50334385157,0
+FTQI.US,D,20151109,000000,16.6828,16.7024,16.6828,16.7024,1929.5625821536,0
+FTQI.US,D,20151110,000000,16.7524,16.7612,16.7269,16.7269,1803.1007638729,0
+FTQI.US,D,20151112,000000,16.6308,16.6308,16.6308,16.6308,264.14202366691,0
+FTQI.US,D,20151113,000000,16.3759,16.522,16.3523,16.3523,8396.4528218133,0
+FTQI.US,D,20151117,000000,16.6828,16.6828,16.6386,16.6386,3238.0344600094,0
+FTQI.US,D,20151118,000000,16.674,16.7965,16.668,16.7965,12475.866314739,0
+FTQI.US,D,20151119,000000,16.8534,16.8534,16.7789,16.8318,8756.461062564,0
+FTQI.US,D,20151123,000000,16.8005,16.9357,16.8005,16.9259,3469.5411757329,0
+FTQI.US,D,20151130,000000,16.9083,16.9083,16.8907,16.8907,2033.5876262232,0
+FTQI.US,D,20151201,000000,16.8436,16.9357,16.8357,16.9357,1763.3264823169,0
+FTQI.US,D,20151202,000000,16.9437,16.9437,16.7985,16.8014,4040.6590647424,0
+FTQI.US,D,20151203,000000,16.7132,16.7132,16.7132,16.7132,10097.568248363,0
+FTQI.US,D,20151204,000000,16.8642,16.9083,16.8642,16.9083,7169.5692138161,0
+FTQI.US,D,20151207,000000,16.7318,16.8348,16.723,16.7563,20219.612977684,0
+FTQI.US,D,20151208,000000,16.7926,17.4691,16.7563,17.4691,11843.557223336,0
+FTQI.US,D,20151209,000000,16.8348,16.8426,16.6622,16.7132,31466.555977679,0
+FTQI.US,D,20151210,000000,16.7563,16.8005,16.7563,16.7661,4781.0726137084,0
+FTQI.US,D,20151211,000000,16.6396,16.6396,16.6024,16.6024,1557.3161009242,0
+FTQI.US,D,20151214,000000,17.3672,17.3672,16.4896,16.5338,5444.9971596819,0
+FTQI.US,D,20151215,000000,16.6877,16.7563,16.671,16.671,3945.8127010319,0
+FTQI.US,D,20151218,000000,16.5338,16.6877,16.5249,16.6877,3109.5329349822,0
+FTQI.US,D,20151221,000000,16.4994,16.4994,16.4416,16.4573,2507.8194447758,0
+FTQI.US,D,20151222,000000,16.5652,17.1692,16.5573,17.0583,3589.8838737742,0
+FTQI.US,D,20151223,000000,16.8044,17.178,16.7602,16.7602,2860.6887119138,0
+FTQI.US,D,20151228,000000,16.8367,16.8857,16.8367,16.8426,3566.4272461899,0
+FTQI.US,D,20151229,000000,16.974,16.974,16.5965,16.974,2873.9468057658,0
+FTQI.US,D,20151231,000000,16.5504,16.5504,16.5504,16.5504,593.55466322062,0
+FTQI.US,D,20160104,000000,16.3994,16.3994,16.2671,16.3739,12005.713909679,0
+FTQI.US,D,20160105,000000,16.469,16.469,16.469,16.469,141.75961887915,0
+FTQI.US,D,20160106,000000,16.3073,16.3073,16.3073,16.3073,474.23181855256,0
+FTQI.US,D,20160107,000000,16.1318,16.1318,16.1318,16.1318,610.89217056555,0
+FTQI.US,D,20160111,000000,15.9219,15.9219,15.8591,15.8748,2077.4413212722,0
+FTQI.US,D,20160113,000000,15.8748,15.8748,15.8748,15.8748,277.40011751891,0
+FTQI.US,D,20160114,000000,15.5708,15.8817,15.5708,15.8817,468.11269831317,0
+FTQI.US,D,20160119,000000,15.564,15.5708,15.5502,15.5708,5376.6669836754,0
+FTQI.US,D,20160120,000000,15.1993,15.1993,15.1169,15.1169,1932.6221422733,0
+FTQI.US,D,20160125,000000,15.562,15.6209,15.561,15.6209,416.10017627837,0
+FTQI.US,D,20160126,000000,15.6268,15.7365,15.6268,15.6621,691.46058705082,0
+FTQI.US,D,20160127,000000,15.6415,15.6415,15.6415,15.6415,832.20035255674,0
+FTQI.US,D,20160129,000000,15.7777,15.7777,15.7777,15.7777,110.14416430898,0
+FTQI.US,D,20160201,000000,15.7827,15.7827,15.7827,15.7827,127.48167165391,0
+FTQI.US,D,20160202,000000,15.8141,15.8141,15.8043,15.8043,2474.1642834591,0
+FTQI.US,D,20160203,000000,15.7356,15.7356,15.7356,15.7356,101.98533732313,0
+FTQI.US,D,20160205,000000,15.7611,15.7611,15.6503,15.6503,2147.8112040251,0
+FTQI.US,D,20160212,000000,15.411,15.5983,15.411,15.5983,725.11574836746,0
+FTQI.US,D,20160217,000000,15.8885,15.8885,15.8885,15.8885,1904.0662478228,0
+FTQI.US,D,20160218,000000,15.9768,15.9768,15.9768,15.9768,101.98533732313,0
+FTQI.US,D,20160222,000000,15.9709,16.0504,15.967,16.0504,2022.3692391177,0
+FTQI.US,D,20160223,000000,15.9366,15.9366,15.9101,15.9101,2251.8362480947,0
+FTQI.US,D,20160225,000000,15.9396,15.9396,15.9317,15.9376,1331.9285054401,0
+FTQI.US,D,20160226,000000,16.1396,16.1396,16.1396,16.1396,496.66859276364,0
+FTQI.US,D,20160308,000000,16.2945,16.2945,16.2945,16.2945,568.05832888984,0
+FTQI.US,D,20160310,000000,16.9809,16.9809,16.9809,16.9809,316.1545457017,0
+FTQI.US,D,20160317,000000,16.1896,16.5936,16.1896,16.5936,2509.8591515222,0
+FTQI.US,D,20160318,000000,16.62,16.62,16.62,16.62,739.3936955927,0
+FTQI.US,D,20160321,000000,16.6102,16.62,16.6102,16.62,4414.9452527183,0
+FTQI.US,D,20160322,000000,16.6288,16.6288,16.6288,16.6288,435.47739036977,0
+FTQI.US,D,20160323,000000,16.6152,16.6308,16.6152,16.624,2666.9165709999,0
+FTQI.US,D,20160328,000000,16.5602,16.5602,16.5602,16.5602,886.252581338,0
+FTQI.US,D,20160330,000000,16.7289,16.7818,16.7289,16.7818,1300.3130508699,0
+FTQI.US,D,20160331,000000,16.72,16.72,16.6946,16.7044,16570.577608262,0
+FTQI.US,D,20160401,000000,16.6936,16.7122,16.673,16.673,4408.8261324789,0
+FTQI.US,D,20160406,000000,16.6396,16.6396,16.6396,16.6396,2367.0796792699,0
+FTQI.US,D,20160407,000000,16.6456,16.6456,16.6073,16.6073,1903.0463944496,0
+FTQI.US,D,20160408,000000,16.8897,16.9083,16.773,16.7916,3131.9697091933,0
+FTQI.US,D,20160411,000000,16.873,16.9083,16.624,16.624,7148.1522929782,0
+FTQI.US,D,20160412,000000,16.6308,16.6592,16.6308,16.6592,721.03633487453,0
+FTQI.US,D,20160419,000000,16.7122,16.72,16.0778,16.7122,5018.6984496712,0
+FTQI.US,D,20160422,000000,16.5308,16.5386,16.5053,16.5386,3350.2183310648,0
+FTQI.US,D,20160425,000000,16.5053,16.5053,16.5053,16.5053,254.96334330783,0
+FTQI.US,D,20160426,000000,16.572,16.572,16.572,16.572,1182.0100595751,0
+FTQI.US,D,20160427,000000,16.5622,16.5622,16.5308,16.5622,6731.0322633266,0
+FTQI.US,D,20160428,000000,16.2563,16.2563,16.2563,16.2563,609.87231719232,0
+FTQI.US,D,20160429,000000,16.3053,16.3053,16.2592,16.3053,10733.956753259,0
+FTQI.US,D,20160504,000000,16.3749,16.3817,16.3749,16.3817,1182.0100595751,0
+FTQI.US,D,20160509,000000,16.6358,16.6358,16.6358,16.6358,604.77305032616,0
+FTQI.US,D,20160510,000000,16.5308,16.5308,16.2425,16.2425,3139.108682806,0
+FTQI.US,D,20160511,000000,16.1386,16.3661,16.1229,16.2905,10731.917046514,0
+FTQI.US,D,20160512,000000,16.1484,16.3837,16.1484,16.3837,2006.051585146,0
+FTQI.US,D,20160513,000000,16.1768,16.3141,16.1768,16.2739,464.03328482024,0
+FTQI.US,D,20160516,000000,16.5181,16.5181,16.5181,16.5181,590.49510310092,0
+FTQI.US,D,20160518,000000,15.8631,16.3935,15.8631,16.3485,1851.0338724148,0
+FTQI.US,D,20160519,000000,16.217,16.2425,16.2082,16.2425,1368.6432268764,0
+FTQI.US,D,20160520,000000,16.3513,16.3513,16.3513,16.3513,1277.8762766588,0
+FTQI.US,D,20160523,000000,16.2229,16.2229,16.2229,16.2229,1178.9504994554,0
+FTQI.US,D,20160525,000000,16.5896,16.621,16.5573,16.621,4192.6172173539,0
+FTQI.US,D,20160527,000000,16.7004,16.7269,16.6573,16.6652,5527.6052829137,0
+FTQI.US,D,20160531,000000,16.6044,16.7426,16.6044,16.7171,851.57756664814,0
+FTQI.US,D,20160602,000000,16.7004,16.7602,16.6808,16.7602,825.06137894412,0
+FTQI.US,D,20160603,000000,16.7358,16.7358,16.7171,16.7171,253.94348993459,0
+FTQI.US,D,20160606,000000,16.8613,16.8623,16.8446,16.8623,2355.8612921643,0
+FTQI.US,D,20160608,000000,17.0221,17.0221,17.0221,17.0221,575.19730250246,0
+FTQI.US,D,20160614,000000,16.5504,16.5828,16.5504,16.5828,1142.2357780191,0
+FTQI.US,D,20160620,000000,16.8779,16.8779,16.8779,16.8779,320.23395919463,0
+FTQI.US,D,20160622,000000,16.8397,16.8397,16.8397,16.8397,159.09712622408,0
+FTQI.US,D,20160623,000000,16.7367,16.7622,16.4406,16.4602,12320.848602008,0
+FTQI.US,D,20160624,000000,16.57,16.57,16.57,16.57,161.13683297055,0
+FTQI.US,D,20160627,000000,15.8199,16.065,15.8199,16.0033,4229.3319387902,0
+FTQI.US,D,20160628,000000,16.1504,16.2112,16.1318,16.1318,1055.5482412944,0
+FTQI.US,D,20160629,000000,16.3601,16.4573,16.3601,16.4053,574.17744912922,0
+FTQI.US,D,20160630,000000,16.4494,16.5347,16.4494,16.5083,576.21715587569,0
+FTQI.US,D,20160705,000000,16.2651,16.2651,16.2651,16.2651,354.90897388449,0
+FTQI.US,D,20160707,000000,16.674,16.7808,16.623,16.623,1199.34756692,0
+FTQI.US,D,20160708,000000,16.1396,16.9455,16.1396,16.3593,1540.9984469525,0
+FTQI.US,D,20160712,000000,17.026,17.0613,17.026,17.0613,822.00181882443,0
+FTQI.US,D,20160714,000000,16.7279,16.7279,16.6318,16.6318,1175.8909393357,0
+FTQI.US,D,20160715,000000,17.7672,17.7672,17.7672,17.7672,101.98533732313,0
+FTQI.US,D,20160718,000000,17.2054,17.3633,17.2054,17.3633,1557.3161009242,0
+FTQI.US,D,20160719,000000,17.173,17.173,17.0848,17.0848,252.92363656136,0
+FTQI.US,D,20160720,000000,16.8426,16.8426,16.8426,16.8426,270.2611439063,0
+FTQI.US,D,20160721,000000,17.0721,17.0721,17.0721,17.0721,101.98533732313,0
+FTQI.US,D,20160722,000000,17.1054,17.3888,16.8426,16.8426,1872.4507932527,0
+FTQI.US,D,20160726,000000,17.0868,17.2907,17.0721,17.2623,912.76876904202,0
+FTQI.US,D,20160727,000000,17.3398,17.3711,16.8181,17.2544,2924.9394744274,0
+FTQI.US,D,20160729,000000,16.6328,17.176,16.5092,17.176,2392.5760136006,0
+FTQI.US,D,20160801,000000,16.9877,16.9877,16.9877,16.9877,101.98533732313,0
+FTQI.US,D,20160802,000000,16.9877,16.9917,16.9877,16.9877,3753.0604134912,0
+FTQI.US,D,20160804,000000,16.7122,16.721,16.7122,16.721,712.87750788868,0
+FTQI.US,D,20160808,000000,17.0789,17.0789,16.675,16.675,8319.963818821,0
+FTQI.US,D,20160809,000000,16.721,16.721,16.721,16.721,101.98533732313,0
+FTQI.US,D,20160810,000000,16.7642,16.7642,16.7642,16.7642,101.98533732313,0
+FTQI.US,D,20160811,000000,16.4504,17.4309,16.4504,17.4309,570.0980356363,0
+FTQI.US,D,20160818,000000,17.0956,17.3917,17.0956,17.3917,710.83780114222,0
+FTQI.US,D,20160819,000000,17.1152,17.2996,17.1152,17.1818,2226.3399137639,0
+FTQI.US,D,20160823,000000,17.4329,17.4329,17.4163,17.4329,677.18263982559,0
+FTQI.US,D,20160824,000000,17.4329,17.4329,17.026,17.026,1753.1279485846,0
+FTQI.US,D,20160829,000000,17.0976,17.0976,16.9691,16.9691,870.95478073953,0
+FTQI.US,D,20160831,000000,17.0534,17.0534,17.0534,17.0534,885.23272796477,0
+FTQI.US,D,20160901,000000,17.1692,17.1692,17.1692,17.1692,572.13774238276,0
+FTQI.US,D,20160907,000000,16.7946,16.7946,16.7946,16.7946,1168.7519657231,0
+FTQI.US,D,20160909,000000,16.9642,16.9642,16.5524,16.5592,1598.1102358535,0
+FTQI.US,D,20160912,000000,16.9691,17.0613,16.8769,17.0613,3265.5705010866,0
+FTQI.US,D,20160913,000000,16.775,16.8505,16.6602,16.8426,4528.148977147,0
+FTQI.US,D,20160914,000000,16.7554,16.8769,16.669,16.8769,817.92240533151,0
+FTQI.US,D,20160915,000000,16.8769,17.0211,16.7122,17.0211,5128.8426139802,0
+FTQI.US,D,20160916,000000,16.7838,16.9407,16.7044,16.9407,8113.9534374283,0
+FTQI.US,D,20160919,000000,16.8955,17.0779,16.7308,16.9975,2719.9489464079,0
+FTQI.US,D,20160920,000000,16.8426,16.9975,16.7936,16.9975,2114.1560427085,0
+FTQI.US,D,20160922,000000,16.9249,17.2868,16.9249,17.2868,11583.494613161,0
+FTQI.US,D,20160923,000000,17.0505,17.2506,16.8789,17.2054,3359.3970114239,0
+FTQI.US,D,20160926,000000,16.9249,17.128,16.8357,17.1103,8837.0294790492,0
+FTQI.US,D,20160927,000000,16.8613,17.1544,16.8436,17.0054,9169.5016787226,0
+FTQI.US,D,20160928,000000,17.0838,17.0838,17.0838,17.0838,356.94868063096,0
+FTQI.US,D,20160929,000000,16.7485,17.5211,16.626,17.5211,10700.301591943,0
+FTQI.US,D,20160930,000000,17.179,17.231,16.6612,17.1201,2547.5937263318,0
+FTQI.US,D,20161003,000000,17.076,17.2506,16.626,17.2506,2526.1768054939,0
+FTQI.US,D,20161005,000000,17.0505,17.2956,16.6406,17.277,3573.5662198025,0
+FTQI.US,D,20161006,000000,17.329,17.329,17.2682,17.2682,466.07299156671,0
+FTQI.US,D,20161013,000000,17.231,17.2584,17.231,17.231,1400.2586814466,0
+FTQI.US,D,20161014,000000,17.224,17.224,17.224,17.224,675.14293307912,0
+FTQI.US,D,20161018,000000,17.3368,17.3741,17.3368,17.3741,1161.6129921105,0
+FTQI.US,D,20161019,000000,17.3437,17.3437,17.3035,17.3035,1421.6756022844,0
+FTQI.US,D,20161031,000000,16.8122,17.1848,16.8122,17.1848,3685.7500908579,0
+FTQI.US,D,20161101,000000,17.2604,17.2604,17.2604,17.2604,287.59865125123,0
+FTQI.US,D,20161102,000000,17.0966,17.0966,16.7955,16.7955,523.18478046766,0
+FTQI.US,D,20161104,000000,16.8044,16.8534,16.7965,16.8122,2006.051585146,0
+FTQI.US,D,20161107,000000,16.9711,17.0181,16.9711,16.9917,1192.2085933074,0
+FTQI.US,D,20161108,000000,16.9299,17.0926,16.9299,17.0926,501.7678596298,0
+FTQI.US,D,20161109,000000,17.1221,17.2584,16.8309,17.0162,13432.48877883,0
+FTQI.US,D,20161110,000000,17.2152,17.2152,17.2152,17.2152,921.9474494011,0
+FTQI.US,D,20161111,000000,17.3633,17.3633,17.324,17.324,2245.7171278553,0
+FTQI.US,D,20161114,000000,17.4309,17.4309,17.225,17.225,16839.818898795,0
+FTQI.US,D,20161115,000000,17.2338,17.5505,16.9299,16.9299,5807.045107179,0
+FTQI.US,D,20161116,000000,17.8869,17.8869,17.2328,17.2328,2267.1340486932,0
+FTQI.US,D,20161117,000000,17.6849,17.6849,17.6672,17.6751,4127.3466014671,0
+FTQI.US,D,20161121,000000,17.8114,17.8114,17.8114,17.8114,1044.3298541889,0
+FTQI.US,D,20161122,000000,17.9438,17.9781,17.9438,17.9781,1191.1887399342,0
+FTQI.US,D,20161123,000000,18.0055,18.0143,17.9418,17.9418,659.84513248065,0
+FTQI.US,D,20161125,000000,18.0615,18.0615,18.0517,18.0517,1012.7143996187,0
+FTQI.US,D,20161128,000000,17.9761,17.9869,17.8506,17.9869,2377.2782130022,0
+FTQI.US,D,20161129,000000,17.9418,18.0281,17.9418,18.0281,1413.5167752986,0
+FTQI.US,D,20161130,000000,18.0281,18.0281,17.9781,17.9781,417.1200296516,0
+FTQI.US,D,20161201,000000,17.9339,17.9339,17.9339,17.9339,103.00519069636,0
+FTQI.US,D,20161202,000000,17.9624,17.9624,17.9183,17.9183,1511.4226991288,0
+FTQI.US,D,20161205,000000,18.0517,18.0879,18.0517,18.0879,605.79290369939,0
+FTQI.US,D,20161207,000000,18.2232,18.2978,18.2232,18.2978,3495.0375100637,0
+FTQI.US,D,20161208,000000,18.4222,18.4418,18.3604,18.3742,32548.620406678,0
+FTQI.US,D,20161209,000000,18.3428,18.4752,18.333,18.4742,7873.2680413457,0
+FTQI.US,D,20161212,000000,18.4458,19.3067,18.4144,18.4291,3117.6917619681,0
+FTQI.US,D,20161213,000000,18.3997,18.4242,18.3918,18.4242,10425.961034544,0
+FTQI.US,D,20161214,000000,18.2879,18.4409,18.2536,18.2978,7681.5356071782,0
+FTQI.US,D,20161215,000000,18.4497,18.4948,18.432,18.4772,3650.0552227948,0
+FTQI.US,D,20161216,000000,19.0028,19.0028,18.4272,18.4556,897.47096844355,0
+FTQI.US,D,20161220,000000,18.5448,18.5723,18.5448,18.5635,2001.972171653,0
+FTQI.US,D,20161221,000000,18.5213,18.5213,18.5105,18.5105,774.06871028256,0
+FTQI.US,D,20161222,000000,18.3801,18.3801,18.3801,18.3801,370.20677448296,0
+FTQI.US,D,20161223,000000,18.387,18.387,18.387,18.387,2774.0011751891,0
+FTQI.US,D,20161227,000000,18.4458,18.4458,18.4134,18.4134,932.14598313341,0
+FTQI.US,D,20161228,000000,18.3624,18.3792,18.2712,18.3782,1501.2241653965,0
+FTQI.US,D,20161229,000000,18.3448,18.3448,18.2968,18.3076,3828.5295631103,0
+FTQI.US,D,20161230,000000,18.2712,18.3164,18.2585,18.2712,3457.3029352541,0
+FTQI.US,D,20170104,000000,18.4615,18.5301,18.4526,18.5301,3006.5277442859,0
+FTQI.US,D,20170105,000000,18.4428,18.4428,18.3918,18.3918,9618.2371629444,0
+FTQI.US,D,20170106,000000,18.432,18.432,18.4262,18.4262,491.56932589749,0
+FTQI.US,D,20170109,000000,18.3252,18.3252,18.3016,18.3016,396.72296218698,0
+FTQI.US,D,20170110,000000,18.4615,18.4615,18.3918,18.4164,1834.7162184431,0
+FTQI.US,D,20170111,000000,18.4546,18.4546,18.4526,18.4526,649.64659874834,0
+FTQI.US,D,20170117,000000,18.434,18.4428,18.4164,18.4164,1988.714077801,0
+FTQI.US,D,20170118,000000,18.388,18.3908,18.3497,18.3752,557.85979515752,0
+FTQI.US,D,20170119,000000,18.5115,18.5115,18.3938,18.4006,1207.5063939059,0
+FTQI.US,D,20170123,000000,18.2046,18.2046,18.2046,18.2046,493.60903264395,0
+FTQI.US,D,20170125,000000,18.5585,18.5683,18.5144,18.5144,1061.6673615338,0
+FTQI.US,D,20170126,000000,18.433,18.433,18.433,18.433,286.578797878,0
+FTQI.US,D,20170130,000000,18.1605,18.1605,18.1605,18.1605,439.55680386269,0
+FTQI.US,D,20170131,000000,18.132,18.132,18.132,18.132,190.71258079425,0
+FTQI.US,D,20170201,000000,18.282,18.2918,18.282,18.2918,244.76480957551,0
+FTQI.US,D,20170202,000000,18.3184,18.3184,18.1409,18.1595,4967.7057810097,0
+FTQI.US,D,20170203,000000,18.283,18.4193,18.283,18.3918,1856.133139281,0
+FTQI.US,D,20170206,000000,18.337,18.337,18.337,18.337,847.49815315521,0
+FTQI.US,D,20170207,000000,18.3016,18.381,18.2722,18.2732,7129.79493226,0
+FTQI.US,D,20170208,000000,18.2389,18.2389,18.2065,18.2271,1993.8133446672,0
+FTQI.US,D,20170209,000000,18.388,18.3978,18.388,18.3978,527.26419396058,0
+FTQI.US,D,20170210,000000,18.4262,18.4448,18.4262,18.4448,475.25167192579,0
+FTQI.US,D,20170213,000000,18.5487,18.5683,18.5487,18.5683,747.55252257855,0
+FTQI.US,D,20170214,000000,18.5331,19.09,18.437,18.437,4299.7018215432,0
+FTQI.US,D,20170215,000000,18.6919,18.6919,18.4968,18.5595,2086.6200016312,0
+FTQI.US,D,20170217,000000,18.6213,18.6213,18.5242,18.5409,849.53785990168,0
+FTQI.US,D,20170221,000000,18.5851,18.6311,18.5683,18.6047,11059.28997932,0
+FTQI.US,D,20170222,000000,18.6243,18.6243,18.5851,18.6066,1168.7519657231,0
+FTQI.US,D,20170223,000000,18.5429,18.5429,18.5252,18.535,992.31733215406,0
+FTQI.US,D,20170224,000000,18.4046,18.4046,18.4046,18.4046,249.86407644167,0
+FTQI.US,D,20170227,000000,18.4899,18.5164,18.4899,18.5164,1101.4416430898,0
+FTQI.US,D,20170228,000000,18.4134,18.4134,18.4134,18.4134,109.12431093575,0
+FTQI.US,D,20170301,000000,18.6419,18.6419,18.6351,18.6351,502.78771300303,0
+FTQI.US,D,20170302,000000,18.483,18.4919,18.483,18.4919,368.1670677365,0
+FTQI.US,D,20170303,000000,18.4468,18.4468,18.4468,18.4468,530.32375408028,0
+FTQI.US,D,20170306,000000,18.3202,18.3712,18.3202,18.3468,2843.3512045689,0
+FTQI.US,D,20170307,000000,18.2595,18.2595,18.2595,18.2595,101.98533732313,0
+FTQI.US,D,20170308,000000,18.3488,18.3488,18.3488,18.3488,941.32466349249,0
+FTQI.US,D,20170309,000000,18.2654,18.3291,18.2654,18.3291,424.25900326422,0
+FTQI.US,D,20170310,000000,18.3026,18.3104,18.3026,18.3104,453.83475108793,0
+FTQI.US,D,20170313,000000,18.3202,18.3202,18.3104,18.3202,3241.0940201291,0
+FTQI.US,D,20170314,000000,18.2232,18.284,18.2232,18.2712,6001.8371014662,0
+FTQI.US,D,20170315,000000,18.2056,18.3488,18.2056,18.3488,729.19516186038,0
+FTQI.US,D,20170317,000000,19.4087,19.4087,18.4605,18.4605,2234.4987407498,0
+FTQI.US,D,20170320,000000,18.4134,18.4134,18.3997,18.4046,1470.6285641995,0
+FTQI.US,D,20170321,000000,18.3918,18.3918,18.2408,18.3026,9097.0920892232,0
+FTQI.US,D,20170323,000000,18.2772,18.2772,18.2379,18.2379,432.41783025007,0
+FTQI.US,D,20170324,000000,18.1977,18.1977,18.1977,18.1977,350.82956039157,0
+FTQI.US,D,20170327,000000,18.1791,18.1791,18.1791,18.1791,309.01557208908,0
+FTQI.US,D,20170329,000000,18.2674,18.2674,18.2674,18.2674,628.22967791048,0
+FTQI.US,D,20170330,000000,18.4242,18.4242,18.385,18.385,771.00915016287,0
+FTQI.US,D,20170331,000000,18.3997,18.3997,18.382,18.382,2305.888476876,0
+FTQI.US,D,20170404,000000,18.332,18.332,18.3104,18.3104,817.92240533151,0
+FTQI.US,D,20170405,000000,18.3772,18.385,18.2507,18.2674,2943.2968351455,0
+FTQI.US,D,20170407,000000,18.2889,18.3222,18.2516,18.2801,1838.795631936,0
+FTQI.US,D,20170410,000000,18.3468,18.3772,18.3468,18.3712,1844.9147521754,0
+FTQI.US,D,20170411,000000,18.1026,18.3418,18.1026,18.3262,9761.0166351968,0
+FTQI.US,D,20170412,000000,18.2252,18.2958,18.2252,18.2526,8624.8999774171,0
+FTQI.US,D,20170413,000000,18.1722,18.1722,18.1722,18.1722,478.31123204548,0
+FTQI.US,D,20170417,000000,18.0839,18.235,18.0839,18.233,1071.8658952661,0
+FTQI.US,D,20170418,000000,18.2595,18.2595,18.2595,18.2595,368.1670677365,0
+FTQI.US,D,20170419,000000,18.2781,18.3516,18.2781,18.332,1191.1887399342,0
+FTQI.US,D,20170420,000000,18.3222,18.4164,18.3222,18.3997,1993.8133446672,0
+FTQI.US,D,20170421,000000,18.3654,18.3752,18.3654,18.3752,630.26938465695,0
+FTQI.US,D,20170424,000000,18.4978,18.4978,18.4978,18.4978,101.98533732313,0
+FTQI.US,D,20170425,000000,18.6203,18.6379,18.6203,18.6379,1384.9608808481,0
+FTQI.US,D,20170426,000000,18.6301,18.6331,18.6301,18.6331,790.38636425426,0
+FTQI.US,D,20170427,000000,18.6467,18.6467,18.6183,18.6183,2216.1413800316,0
+FTQI.US,D,20170428,000000,18.587,18.587,18.587,18.587,273.32070402599,0
+FTQI.US,D,20170501,000000,18.5272,18.5958,18.5272,18.5576,2338.5237848194,0
+FTQI.US,D,20170502,000000,18.4889,18.5664,18.4723,18.5595,8276.110123772,0
+FTQI.US,D,20170503,000000,18.5056,18.5566,18.4899,18.5566,954.5827573445,0
+FTQI.US,D,20170504,000000,18.4311,18.4311,18.4311,18.4311,107.08460418929,0
+FTQI.US,D,20170508,000000,18.5566,18.5566,18.5379,18.5379,4723.9608248074,0
+FTQI.US,D,20170509,000000,18.4624,18.488,18.4624,18.488,2477.2238435788,0
+FTQI.US,D,20170510,000000,18.5311,18.5311,18.5164,18.5164,3920.3163667011,0
+FTQI.US,D,20170511,000000,18.4624,18.5125,18.4174,18.5125,3396.1117328602,0
+FTQI.US,D,20170512,000000,18.4193,18.4193,18.4193,18.4193,280.45967763861,0
+FTQI.US,D,20170515,000000,18.5272,18.5272,18.4713,18.4713,540.52228781259,0
+FTQI.US,D,20170516,000000,18.488,18.5125,18.4791,18.5056,6089.5444915641,0
+FTQI.US,D,20170517,000000,18.3702,18.3702,18.3702,18.3702,324.31337268755,0
+FTQI.US,D,20170518,000000,18.2575,18.334,18.2575,18.334,2952.4755155046,0
+FTQI.US,D,20170519,000000,18.3438,18.387,18.3438,18.381,1091.2431093575,0
+FTQI.US,D,20170523,000000,18.433,18.433,18.433,18.433,246.80451632198,0
+FTQI.US,D,20170524,000000,18.6057,18.6057,18.534,18.534,656.78557236096,0
+FTQI.US,D,20170525,000000,18.4468,18.687,18.4468,18.5841,3198.2601784534,0
+FTQI.US,D,20170526,000000,18.934,18.934,18.5889,18.6409,4633.1938745898,0
+FTQI.US,D,20170530,000000,18.5477,18.5517,18.5409,18.5409,920.92759602787,0
+FTQI.US,D,20170531,000000,19.446,19.446,18.4036,18.4036,1805.1404706194,0
+FTQI.US,D,20170601,000000,18.6566,18.889,18.6429,18.8145,3116.6719085949,0
+FTQI.US,D,20170602,000000,18.8674,18.8939,18.7703,18.8674,18120.754735574,0
+FTQI.US,D,20170605,000000,18.8243,18.8243,18.6507,18.6507,1043.3100008156,0
+FTQI.US,D,20170606,000000,18.5595,18.7703,18.5507,18.5889,5148.2198280716,0
+FTQI.US,D,20170607,000000,19.0174,19.0174,18.5595,18.787,12438.131739929,0
+FTQI.US,D,20170608,000000,18.8331,18.8841,18.7517,18.8841,9257.2090688205,0
+FTQI.US,D,20170609,000000,18.9018,18.9743,18.841,18.9018,3764.2788005967,0
+FTQI.US,D,20170612,000000,18.9478,18.9478,18.7968,18.8331,5221.6492709443,0
+FTQI.US,D,20170613,000000,18.8576,18.9645,18.839,18.943,8118.0328509212,0
+FTQI.US,D,20170614,000000,18.9018,18.9018,18.8576,18.8576,342.67073340572,0
+FTQI.US,D,20170615,000000,19.7479,19.7479,18.8576,18.9018,4989.1227018475,0
+FTQI.US,D,20170619,000000,18.9566,18.9832,18.9566,18.9832,1499.18445865,0
+FTQI.US,D,20170620,000000,19.0086,19.0272,18.8272,18.8939,2748.5048408584,0
+FTQI.US,D,20170621,000000,18.8145,18.8841,18.8145,18.8331,5067.6514115863,0
+FTQI.US,D,20170622,000000,19.2401,19.2401,18.887,18.9674,14977.566639275,0
+FTQI.US,D,20170623,000000,18.9144,18.9949,18.887,18.9448,3899.9192992365,0
+FTQI.US,D,20170626,000000,18.9782,18.9782,18.8968,18.8968,941.32466349249,0
+FTQI.US,D,20170627,000000,19.0047,19.0586,18.941,18.941,2900.4629934698,0
+FTQI.US,D,20170628,000000,19.0204,19.1135,19.0204,19.1135,749.59222932501,0
+FTQI.US,D,20170629,000000,18.9772,19.0194,18.8958,18.9596,6791.2036123472,0
+FTQI.US,D,20170630,000000,18.9772,18.986,18.939,18.986,3280.8683016851,0
+FTQI.US,D,20170703,000000,19.1851,19.1851,19.0204,19.0812,758.77090968409,0
+FTQI.US,D,20170705,000000,18.986,19.0586,18.986,19.0498,2476.2039902056,0
+FTQI.US,D,20170706,000000,18.8812,18.941,18.8782,18.9242,2303.8487701295,0
+FTQI.US,D,20170707,000000,19.0733,19.0733,18.9242,19.0302,10832.882530463,0
+FTQI.US,D,20170710,000000,18.9949,19.0586,18.9949,19.0126,3807.1126422725,0
+FTQI.US,D,20170712,000000,19.091,19.1596,19.0812,19.1096,1725.5919075074,0
+FTQI.US,D,20170713,000000,19.2077,19.2077,19.04,19.091,2013.1905587586,0
+FTQI.US,D,20170714,000000,19.1047,19.1763,19.1047,19.1763,6021.2143155576,0
+FTQI.US,D,20170717,000000,19.0812,19.1233,19.0616,19.0733,7325.6067799205,0
+FTQI.US,D,20170718,000000,19.0498,19.0498,19.0145,19.037,2771.9614684427,0
+FTQI.US,D,20170719,000000,19.1027,19.1665,19.0733,19.0733,10639.110389549,0
+FTQI.US,D,20170720,000000,19.1233,19.1233,19.0861,19.0861,1133.05709766,0
+FTQI.US,D,20170721,000000,19.1223,19.1596,19.089,19.1596,2936.1578615329,0
+FTQI.US,D,20170724,000000,19.141,19.141,19.0616,19.0616,4038.619357996,0
+FTQI.US,D,20170725,000000,19.3126,19.3126,19.1096,19.1321,3053.4409994545,0
+FTQI.US,D,20170726,000000,19.4096,19.4096,19.1695,19.1695,1392.0998544607,0
+FTQI.US,D,20170727,000000,19.1763,19.2077,19.0812,19.1233,10543.244172465,0
+FTQI.US,D,20170728,000000,19.1596,19.3459,19.1165,19.1675,5040.1153705091,0
+FTQI.US,D,20170731,000000,19.1763,19.1763,19.0733,19.0733,2868.8475388997,0
+FTQI.US,D,20170801,000000,19.2263,19.2401,19.2263,19.2401,1126.9379774206,0
+FTQI.US,D,20170802,000000,19.1989,19.2213,19.1841,19.2027,2607.7650753524,0
+FTQI.US,D,20170803,000000,19.2312,19.2401,19.1763,19.1763,2011.1508520121,0
+FTQI.US,D,20170804,000000,19.141,19.2017,19.141,19.2017,254.96334330783,0
+FTQI.US,D,20170807,000000,19.2489,19.2929,19.2489,19.2625,2548.613579705,0
+FTQI.US,D,20170809,000000,19.3459,19.3459,19.1185,19.1489,9641.6937905287,0
+FTQI.US,D,20170810,000000,19.1135,19.1135,19.1135,19.1135,324.31337268755,0
+FTQI.US,D,20170811,000000,19.0126,19.0126,19.0126,19.0126,101.98533732313,0
+FTQI.US,D,20170815,000000,19.1283,19.141,19.1283,19.141,383.46486833497,0
+FTQI.US,D,20170816,000000,19.1361,19.1763,19.1214,19.1763,1555.2763941777,0
+FTQI.US,D,20170817,000000,19.0704,19.1233,19.0047,19.0126,3262.5109409669,0
+FTQI.US,D,20170821,000000,18.941,18.941,18.9164,18.9164,2501.7003245364,0
+FTQI.US,D,20170822,000000,18.991,19.1263,18.991,19.1243,3953.9715280178,0
+FTQI.US,D,20170823,000000,19.1243,19.1243,19.0184,19.0733,1031.0717603368,0
+FTQI.US,D,20170825,000000,19.037,19.037,19.037,19.037,573.15759575599,0
+FTQI.US,D,20170828,000000,19.241,19.241,19.0782,19.0782,2766.8622015765,0
+FTQI.US,D,20170829,000000,19.0812,19.0812,19.0812,19.0812,645.56718525542,0
+FTQI.US,D,20170830,000000,19.1321,19.1841,19.1321,19.1841,514.00610010858,0
+FTQI.US,D,20170831,000000,19.241,19.3381,19.241,19.3381,1212.605660772,0
+FTQI.US,D,20170901,000000,19.495,19.495,19.2822,19.3234,1803.1007638729,0
+FTQI.US,D,20170905,000000,19.2939,19.2939,19.191,19.191,1094.3026694772,0
+FTQI.US,D,20170906,000000,19.3028,19.3204,19.3028,19.3204,576.21715587569,0
+FTQI.US,D,20170907,000000,19.2773,19.2939,19.2773,19.2939,607.83261044586,0
+FTQI.US,D,20170908,000000,19.191,19.2939,19.191,19.2939,2709.7504126756,0
+FTQI.US,D,20170911,000000,19.4185,19.4185,19.4185,19.4185,581.31642274184,0
+FTQI.US,D,20170912,000000,19.495,19.5116,19.4028,19.5116,2966.7534627299,0
+FTQI.US,D,20170913,000000,19.7019,19.7019,19.5048,19.5479,5192.0735231206,0
+FTQI.US,D,20170914,000000,19.4596,19.7803,19.442,19.443,3015.706424645,0
+FTQI.US,D,20170915,000000,19.445,19.5312,19.445,19.5264,2545.5540195853,0
+FTQI.US,D,20170918,000000,19.5901,19.6214,19.5901,19.594,1688.877186071,0
+FTQI.US,D,20170919,000000,19.5312,19.6371,19.5312,19.6283,4373.1312644158,0
+FTQI.US,D,20170920,000000,19.5989,19.6371,19.5989,19.5999,746.53266920531,0
+FTQI.US,D,20170921,000000,19.6214,19.6499,19.5214,19.6499,3504.2161904228,0
+FTQI.US,D,20170922,000000,19.595,19.6469,19.595,19.646,2432.3502951567,0
+FTQI.US,D,20170925,000000,19.5901,19.595,19.5489,19.5489,879.11360772538,0
+FTQI.US,D,20170926,000000,19.6028,19.6214,19.5568,19.6214,2519.0378318813,0
+FTQI.US,D,20170927,000000,19.595,19.6715,19.595,19.6577,1271.7571564194,0
+FTQI.US,D,20170928,000000,19.6293,19.6921,19.5901,19.6724,619.0509975514,0
+FTQI.US,D,20170929,000000,19.7469,19.7951,19.7469,19.7823,1722.5323473877,0
+FTQI.US,D,20171002,000000,19.7597,19.7715,19.7293,19.7715,2822.9541371042,0
+FTQI.US,D,20171003,000000,19.8225,19.8764,19.8225,19.8764,981.09894504851,0
+FTQI.US,D,20171004,000000,19.8941,19.9636,19.8941,19.9529,8531.0734670799,0
+FTQI.US,D,20171005,000000,19.9127,19.9734,19.9078,19.9127,2498.6407644167,0
+FTQI.US,D,20171006,000000,19.7803,19.8941,19.7803,19.8637,2686.2937850913,0
+FTQI.US,D,20171009,000000,19.8225,19.8577,19.8029,19.8225,3337.9800905861,0
+FTQI.US,D,20171010,000000,19.8479,19.9225,19.8077,19.8077,6008.9760750788,0
+FTQI.US,D,20171011,000000,19.9558,19.9558,19.7843,19.8323,2604.7055152327,0
+FTQI.US,D,20171012,000000,19.7675,19.7989,19.7675,19.7989,1355.3851330244,0
+FTQI.US,D,20171013,000000,19.8479,19.9313,19.8411,19.845,2514.9584183884,0
+FTQI.US,D,20171016,000000,20.0558,20.0558,19.8411,19.9029,4796.3704143068,0
+FTQI.US,D,20171017,000000,19.8479,19.8479,19.8225,19.8411,1785.763256528,0
+FTQI.US,D,20171018,000000,19.9832,19.9832,19.8441,19.9225,45908.699596007,0
+FTQI.US,D,20171019,000000,20.0088,20.0088,19.7969,19.9225,20602.057992646,0
+FTQI.US,D,20171020,000000,19.9832,19.999,19.8852,19.999,2799.4975095199,0
+FTQI.US,D,20171023,000000,20.2323,20.2323,19.8577,19.8577,16513.465819361,0
+FTQI.US,D,20171024,000000,20.0558,20.0558,19.9225,19.9225,687.3811735579,0
+FTQI.US,D,20171025,000000,19.9313,19.9911,19.8852,19.948,1883.6691803582,0
+FTQI.US,D,20171026,000000,19.948,19.9558,19.8941,19.9127,18531.755644986,0
+FTQI.US,D,20171030,000000,19.9911,19.9911,19.9029,19.9166,2433.3701485299,0
+FTQI.US,D,20171031,000000,19.995,20.0088,19.995,20.0088,660.86498585388,0
+FTQI.US,D,20171101,000000,20.0304,20.0304,20.0304,20.0304,378.36560146881,0
+FTQI.US,D,20171102,000000,19.9911,19.999,19.9832,19.9832,6926.844110987,0
+FTQI.US,D,20171103,000000,19.9627,19.9627,19.9401,19.9401,889.3121414577,0
+FTQI.US,D,20171106,000000,19.9538,20.0088,19.9538,20.0088,1097.3622295969,0
+FTQI.US,D,20171107,000000,20.0088,20.0088,20.0088,20.0088,479.33108541871,0
+FTQI.US,D,20171108,000000,19.9832,19.9832,19.9411,19.9636,2906.5821137092,0
+FTQI.US,D,20171109,000000,19.9225,19.9911,19.8852,19.9225,6885.0301226845,0
+FTQI.US,D,20171110,000000,19.9087,19.9235,19.9087,19.9235,423.23914989099,0
+FTQI.US,D,20171113,000000,19.9225,19.9734,19.8773,19.9734,2329.3451044603,0
+FTQI.US,D,20171115,000000,19.9401,19.9401,19.9215,19.9215,1666.4404118599,0
+FTQI.US,D,20171116,000000,20.0264,20.0264,20.0136,20.0136,695.54000054375,0
+FTQI.US,D,20171117,000000,19.9862,19.9862,19.9832,19.9862,1141.2159246458,0
+FTQI.US,D,20171120,000000,20.1166,20.1166,20.0342,20.0734,1136.1166577797,0
+FTQI.US,D,20171122,000000,20.1951,20.1951,20.1421,20.1598,1800.0412037533,0
+FTQI.US,D,20171124,000000,20.1696,20.1696,20.1696,20.1696,170.31551332963,0
+FTQI.US,D,20171127,000000,20.1244,20.1244,20.1196,20.1196,421.19944314453,0
+FTQI.US,D,20171128,000000,20.1862,20.2264,20.1862,20.2264,1642.9837842756,0
+FTQI.US,D,20171129,000000,20.2411,20.2411,20.1774,20.1784,8502.5175726294,0
+FTQI.US,D,20171130,000000,20.2411,20.3117,20.2137,20.2765,15101.988750809,0
+FTQI.US,D,20171201,000000,20.1598,20.2127,20.1,20.2039,7087.9809439576,0
+FTQI.US,D,20171204,000000,20.3127,20.3127,20.1696,20.1696,25974.645562829,0
+FTQI.US,D,20171205,000000,20.2392,20.2392,20.1951,20.1951,1038.2107339495,0
+FTQI.US,D,20171206,000000,20.2411,20.2411,20.1421,20.1911,6242.5224975488,0
+FTQI.US,D,20171207,000000,20.2225,20.2411,20.1951,20.198,2957.5747823708,0
+FTQI.US,D,20171208,000000,20.2813,20.2843,20.2686,20.2843,3787.7354281811,0
+FTQI.US,D,20171211,000000,20.2951,20.3049,20.2882,20.3049,1396.1792679537,0
+FTQI.US,D,20171212,000000,20.3275,20.3284,20.2843,20.2853,3023.8652516308,0
+FTQI.US,D,20171213,000000,20.3363,20.3363,20.3019,20.3049,2604.7055152327,0
+FTQI.US,D,20171214,000000,20.2765,20.2961,20.2333,20.2333,7405.1553430325,0
+FTQI.US,D,20171215,000000,20.3333,20.3657,20.3333,20.3657,1584.8521420014,0
+FTQI.US,D,20171218,000000,20.45,20.4627,20.4187,20.4187,14138.227313106,0
+FTQI.US,D,20171219,000000,20.4255,20.4265,20.3745,20.3961,3260.4712342205,0
+FTQI.US,D,20171220,000000,20.5432,20.5432,20.4009,20.4716,9238.8517081024,0
+FTQI.US,D,20171221,000000,20.5373,20.5696,20.5245,20.5245,4995.2418220869,0
+FTQI.US,D,20171222,000000,20.4931,20.4931,20.4471,20.4471,1652.1624646347,0
+FTQI.US,D,20171226,000000,20.4647,20.5245,20.4627,20.4814,4370.0717042961,0
+FTQI.US,D,20171227,000000,20.4814,20.5432,20.4814,20.5432,867.89522061984,0
+FTQI.US,D,20171228,000000,20.5343,20.55,20.5245,20.55,1308.4718778558,0
+FTQI.US,D,20171229,000000,20.5696,20.5696,20.5432,20.5432,1486.9462181712,0
+FTQI.US,D,20180102,000000,20.5774,20.5774,20.5774,20.5774,478.31123204548,0
+FTQI.US,D,20180103,000000,20.6304,20.6314,20.5598,20.5598,10058.81382018,0
+FTQI.US,D,20180104,000000,20.5432,20.5784,20.5432,20.5608,25825.746970336,0
+FTQI.US,D,20180105,000000,20.5608,20.5794,20.5432,20.5794,9116.4693033146,0
+FTQI.US,D,20180108,000000,20.6226,20.6746,20.6128,20.6746,24412.230195038,0
+FTQI.US,D,20180109,000000,20.6716,20.7314,20.6716,20.7138,2187.5854855811,0
+FTQI.US,D,20180110,000000,20.5736,20.6392,20.5657,20.6392,17627.14570293,0
+FTQI.US,D,20180111,000000,20.7275,20.7471,20.7275,20.7471,1110.6203234489,0
+FTQI.US,D,20180112,000000,20.7922,20.7922,20.7334,20.7559,2355.8612921643,0
+FTQI.US,D,20180116,000000,20.8961,20.8961,20.7304,20.7304,12449.350127034,0
+FTQI.US,D,20180117,000000,20.8442,20.9079,20.8442,20.8824,1111.6401768221,0
+FTQI.US,D,20180118,000000,20.8815,20.8824,20.8363,20.8717,5017.678596298,0
+FTQI.US,D,20180119,000000,20.8834,20.9245,20.8834,20.9147,2000.9523182798,0
+FTQI.US,D,20180122,000000,20.9775,21.0315,20.9775,21.0177,3666.3728767665,0
+FTQI.US,D,20180123,000000,21.0972,21.1226,21.0315,21.1138,17232.462447489,0
+FTQI.US,D,20180124,000000,21.0511,21.0511,20.9863,20.9863,2197.7840193135,0
+FTQI.US,D,20180125,000000,21.0873,21.0873,20.8726,20.8903,8831.9302121831,0
+FTQI.US,D,20180126,000000,20.9363,21.0599,20.9363,21.054,14881.700422191,0
+FTQI.US,D,20180129,000000,20.9245,20.9853,20.8843,20.9853,1544.0580070722,0
+FTQI.US,D,20180130,000000,20.8099,20.8099,20.7471,20.7648,1794.9419368871,0
+FTQI.US,D,20180131,000000,20.752,20.7932,20.7383,20.7579,4882.0380976583,0
+FTQI.US,D,20180201,000000,20.7373,20.8099,20.7256,20.7294,2371.1590927628,0
+FTQI.US,D,20180202,000000,20.5863,20.5863,20.3765,20.3765,6089.5444915641,0
+FTQI.US,D,20180205,000000,20.2657,20.3647,20.0618,20.0646,8918.6177489077,0
+FTQI.US,D,20180206,000000,19.9009,20.0146,19.7038,19.9794,10245.446987482,0
+FTQI.US,D,20180207,000000,20.096,20.1304,20.0412,20.0412,2538.4150459727,0
+FTQI.US,D,20180208,000000,19.6979,19.6979,19.6979,19.6979,2033.5876262232,0
+FTQI.US,D,20180209,000000,19.5577,19.6038,19.1821,19.1821,13336.622561745,0
+FTQI.US,D,20180212,000000,19.6224,19.7705,19.6224,19.7705,2993.2696504339,0
+FTQI.US,D,20180213,000000,19.7567,19.7665,19.6823,19.7225,4326.2180092472,0
+FTQI.US,D,20180214,000000,19.7225,19.7225,19.7127,19.7165,657.80542573419,0
+FTQI.US,D,20180215,000000,20.051,20.051,20.051,20.051,409.98105603898,0
+FTQI.US,D,20180216,000000,20.0784,20.0784,20.0784,20.0784,1404.3380949395,0
+FTQI.US,D,20180220,000000,20.0519,20.0519,20.0519,20.0519,569.07818226307,0
+FTQI.US,D,20180221,000000,20.047,20.1048,20.047,20.1048,2390.5363068542,0
+FTQI.US,D,20180222,000000,19.9892,20.0146,19.8901,19.8901,2021.3493857444,0
+FTQI.US,D,20180226,000000,20.048,20.1666,20.048,20.146,2110.0766292156,0
+FTQI.US,D,20180227,000000,20.1402,20.1402,20.0578,20.0784,1553.2366874313,0
+FTQI.US,D,20180228,000000,20.0136,20.0146,19.9185,19.9185,1947.9199428718,0
+FTQI.US,D,20180301,000000,19.7215,19.8617,19.7165,19.7165,1744.9691215988,0
+FTQI.US,D,20180305,000000,19.9431,19.9431,19.9431,19.9431,3072.8182135459,0
+FTQI.US,D,20180306,000000,20.0038,20.0421,19.9293,20.0421,2046.8457200752,0
+FTQI.US,D,20180307,000000,20.0225,20.0225,20.0225,20.0225,730.21501523361,0
+FTQI.US,D,20180308,000000,20.0872,20.0872,20.048,20.0696,545.62155467875,0
+FTQI.US,D,20180309,000000,20.249,20.3107,20.249,20.3107,1913.2449281819,0
+FTQI.US,D,20180312,000000,20.3009,20.3107,20.2745,20.3107,1569.554341403,0
+FTQI.US,D,20180313,000000,20.3441,20.3441,20.2667,20.2667,2325.2656909674,0
+FTQI.US,D,20180314,000000,20.2745,20.2745,20.0902,20.1745,2535.355485853,0
+FTQI.US,D,20180315,000000,20.2019,20.2019,20.096,20.096,1064.7269216535,0
+FTQI.US,D,20180316,000000,20.148,20.2019,20.1402,20.1666,6209.8871896054,0
+FTQI.US,D,20180319,000000,19.9892,19.996,19.9794,19.9794,1210.5659540256,0
+FTQI.US,D,20180321,000000,20.148,20.1558,20.148,20.1558,748.57237595178,0
+FTQI.US,D,20180322,000000,19.9588,19.9588,19.7548,19.7548,1392.0998544607,0
+FTQI.US,D,20180323,000000,19.5832,19.7019,19.5832,19.7019,5625.5112067439,0
+FTQI.US,D,20180326,000000,19.5078,19.6724,19.5078,19.6724,1481.8469513051,0
+FTQI.US,D,20180327,000000,19.7205,19.7381,19.5744,19.5744,3299.2256624033,0
+FTQI.US,D,20180329,000000,19.6921,19.7725,19.6558,19.7381,4345.5952233386,0
+FTQI.US,D,20180402,000000,19.3802,19.3802,19.1577,19.3135,25490.215210543,0
+FTQI.US,D,20180403,000000,19.4146,19.5548,19.3802,19.5312,3240.0741667559,0
+FTQI.US,D,20180404,000000,19.4568,19.4568,19.4479,19.4479,698.59956066344,0
+FTQI.US,D,20180405,000000,19.6921,19.8147,19.6921,19.7725,2652.6386237746,0
+FTQI.US,D,20180406,000000,19.7813,19.7813,19.3802,19.3802,1597.0903824802,0
+FTQI.US,D,20180409,000000,19.5381,19.6097,19.5381,19.5832,2882.1056327517,0
+FTQI.US,D,20180410,000000,19.5832,19.6823,19.5832,19.6823,1440.0329630026,0
+FTQI.US,D,20180411,000000,19.6548,19.6724,19.6548,19.6548,1561.3955144171,0
+FTQI.US,D,20180412,000000,19.7725,19.8049,19.7725,19.8049,1511.4226991288,0
+FTQI.US,D,20180413,000000,19.7479,19.7548,19.6813,19.6813,3807.1126422725,0
+FTQI.US,D,20180416,000000,19.9137,19.9137,19.8901,19.8901,1255.4395024477,0
+FTQI.US,D,20180417,000000,20.0088,20.0088,19.9509,19.9686,3774.4773343291,0
+FTQI.US,D,20180418,000000,20.0254,20.0519,20.0166,20.0186,3269.6499145796,0
+FTQI.US,D,20180419,000000,19.8862,19.897,19.8793,19.897,1621.5668634378,0
+FTQI.US,D,20180420,000000,19.8039,19.8049,19.7715,19.7969,3944.7928476587,0
+FTQI.US,D,20180423,000000,19.7725,19.8695,19.7725,19.8245,2111.0964825888,0
+FTQI.US,D,20180424,000000,19.8715,19.8715,19.6264,19.6264,1680.7183590852,0
+FTQI.US,D,20180425,000000,19.5734,19.6695,19.5734,19.6695,1341.1071857992,0
+FTQI.US,D,20180426,000000,19.7195,19.7548,19.7009,19.7548,1273.7968631659,0
+FTQI.US,D,20180427,000000,19.7479,19.7539,19.6273,19.7087,1481.8469513051,0
+FTQI.US,D,20180430,000000,19.7195,19.7195,19.5724,19.5724,1969.3368637096,0
+FTQI.US,D,20180501,000000,19.4812,19.4822,19.3685,19.4469,2115.1758960817,0
+FTQI.US,D,20180502,000000,19.597,19.6195,19.597,19.6195,1507.3432856359,0
+FTQI.US,D,20180503,000000,19.4038,19.5724,19.3577,19.5714,2287.5311161578,0
+FTQI.US,D,20180504,000000,19.6715,19.6715,19.6352,19.6715,2567.9907937964,0
+FTQI.US,D,20180507,000000,19.8049,19.8049,19.7479,19.7479,1861.2324061471,0
+FTQI.US,D,20180508,000000,19.6969,19.7293,19.6008,19.6008,4658.6902089206,0
+FTQI.US,D,20180509,000000,19.7391,19.8499,19.7391,19.8499,1578.7330217621,0
+FTQI.US,D,20180510,000000,19.9676,19.9686,19.9509,19.9509,829.14079243705,0
+FTQI.US,D,20180511,000000,20.0146,20.0421,19.9842,20.0294,1631.7653971701,0
+FTQI.US,D,20180514,000000,20.1676,20.1676,20.0882,20.093,2929.0188879203,0
+FTQI.US,D,20180515,000000,19.9882,20.0048,19.9431,19.9538,5007.4800625657,0
+FTQI.US,D,20180516,000000,20.0558,20.1264,20.0558,20.1048,11482.529129211,0
+FTQI.US,D,20180517,000000,20.2117,20.2117,20.1519,20.1519,2601.6459551131,0
+FTQI.US,D,20180518,000000,20.0794,20.1216,20.0794,20.093,1814.3191509785,0
+FTQI.US,D,20180521,000000,20.0794,20.2215,20.0794,20.1676,2216.1413800316,0
+FTQI.US,D,20180522,000000,20.2068,20.2068,20.146,20.146,748.57237595178,0
+FTQI.US,D,20180523,000000,20.0794,20.1146,20.0519,20.095,1294.1939306305,0
+FTQI.US,D,20180524,000000,20.0696,20.1058,20.0696,20.1058,1000.4761591399,0
+FTQI.US,D,20180525,000000,20.097,20.097,19.9715,19.9774,571.11788900953,0
+FTQI.US,D,20180529,000000,19.7959,19.995,19.7959,19.946,3284.947715178,0
+FTQI.US,D,20180530,000000,20.1206,20.2029,20.1206,20.2029,2914.7409406951,0
+FTQI.US,D,20180531,000000,20.097,20.101,20.0706,20.0784,2372.178946136,0
+FTQI.US,D,20180601,000000,20.1666,20.1666,20.151,20.1558,1636.8646640362,0
+FTQI.US,D,20180604,000000,20.2039,20.2411,20.2039,20.2245,1192.2085933074,0
+FTQI.US,D,20180605,000000,20.2921,20.3205,20.2921,20.2921,1936.7015557662,0
+FTQI.US,D,20180606,000000,20.3383,20.3833,20.3049,20.3833,1183.0299129483,0
+FTQI.US,D,20180607,000000,20.449,20.4559,20.449,20.4559,863.81580712691,0
+FTQI.US,D,20180608,000000,20.4833,20.4931,20.4275,20.4931,944.38422361219,0
+FTQI.US,D,20180611,000000,20.5284,20.5559,20.5284,20.5382,1679.698505712,0
+FTQI.US,D,20180612,000000,20.5284,20.5745,20.5098,20.5382,3718.3853988013,0
+FTQI.US,D,20180613,000000,20.4931,20.4931,20.4765,20.4765,1988.714077801,0
+FTQI.US,D,20180614,000000,20.4716,20.4755,20.4313,20.4569,2072.342054406,0
+FTQI.US,D,20180615,000000,20.4843,20.5186,20.4833,20.5186,2786.2394156679,0
+FTQI.US,D,20180618,000000,20.4657,20.5098,20.4657,20.502,1350.2858661582,0
+FTQI.US,D,20180619,000000,20.4559,20.5382,20.4294,20.5,3946.8325544051,0
+FTQI.US,D,20180620,000000,20.5186,20.7088,20.5186,20.6628,39957.855163202,0
+FTQI.US,D,20180621,000000,20.5736,20.5736,20.4931,20.502,7322.5472198008,0
+FTQI.US,D,20180622,000000,20.7922,20.7922,20.5834,20.601,8225.1174551105,0
+FTQI.US,D,20180625,000000,20.5559,20.5559,20.3009,20.3569,113008.93243439,0
+FTQI.US,D,20180626,000000,20.5471,20.5471,20.3667,20.4373,9625.376136557,0
+FTQI.US,D,20180627,000000,20.5559,20.5559,20.2911,20.2911,5928.4076585936,0
+FTQI.US,D,20180628,000000,20.2137,20.2313,20.2137,20.2313,745.51281583208,0
+FTQI.US,D,20180629,000000,20.3941,20.4019,20.3441,20.3441,8499.4580125097,0
+FTQI.US,D,20180702,000000,20.2304,20.2578,20.2196,20.2578,9138.9060775257,0
+FTQI.US,D,20180703,000000,20.4735,20.4735,20.3549,20.3971,2417.0524945582,0
+FTQI.US,D,20180705,000000,20.4107,20.4323,20.3931,20.3931,12222.942678178,0
+FTQI.US,D,20180706,000000,20.501,20.5559,20.4784,20.5334,4813.7079216518,0
+FTQI.US,D,20180709,000000,20.653,20.653,20.653,20.653,1520.6013794879,0
+FTQI.US,D,20180710,000000,20.9001,20.9001,20.6354,20.6442,4313.9797687684,0
+FTQI.US,D,20180711,000000,20.6442,20.6442,20.5638,20.5745,6644.3447266019,0
+FTQI.US,D,20180712,000000,20.6442,20.6726,20.6098,20.653,9307.1818841089,0
+FTQI.US,D,20180713,000000,20.653,20.755,20.653,20.7412,18183.985644714,0
+FTQI.US,D,20180716,000000,20.6363,20.653,20.6363,20.6442,3831.58912323,0
+FTQI.US,D,20180717,000000,20.7186,20.7284,20.6922,20.7118,7864.0893609866,0
+FTQI.US,D,20180718,000000,20.755,20.755,20.6746,20.7088,6304.7335533159,0
+FTQI.US,D,20180719,000000,20.755,20.7922,20.7186,20.7922,4400.6673054931,0
+FTQI.US,D,20180720,000000,20.7726,20.7726,20.702,20.702,432.41783025007,0
+FTQI.US,D,20180723,000000,20.8187,20.8187,20.6628,20.7167,3242.1138735023,0
+FTQI.US,D,20180724,000000,20.8089,20.8089,20.6108,20.6392,12312.689775022,0
+FTQI.US,D,20180725,000000,20.6392,20.6824,20.6392,20.6824,536.44287431967,0
+FTQI.US,D,20180726,000000,20.7284,20.755,20.6863,20.6932,6282.2967791048,0
+FTQI.US,D,20180727,000000,20.6628,20.6726,20.5559,20.5559,9979.2652570683,0
+FTQI.US,D,20180730,000000,20.5638,20.5638,20.5549,20.5549,6348.5872483649,0
+FTQI.US,D,20180731,000000,20.6726,20.6726,20.4922,20.5814,2705.6709991826,0
+FTQI.US,D,20180801,000000,20.501,20.5039,20.4392,20.5039,3895.8398857436,0
+FTQI.US,D,20180802,000000,20.5559,20.6226,20.5559,20.6196,3372.6551052759,0
+FTQI.US,D,20180803,000000,20.6726,20.6726,20.5559,20.601,3140.1285361792,0
+FTQI.US,D,20180806,000000,20.6265,20.653,20.6128,20.652,4494.4938158304,0
+FTQI.US,D,20180807,000000,20.7069,20.7373,20.702,20.7118,6237.4232306827,0
+FTQI.US,D,20180808,000000,20.6128,20.6696,20.6118,20.6363,4696.4247837302,0
+FTQI.US,D,20180809,000000,20.6902,20.6922,20.6088,20.6088,5993.6782744804,0
+FTQI.US,D,20180810,000000,20.5638,20.6442,20.5638,20.6069,6930.9235244799,0
+FTQI.US,D,20180813,000000,20.6314,20.6392,20.5128,20.5598,4319.0790356346,0
+FTQI.US,D,20180814,000000,20.4383,20.6186,20.4383,20.6186,1005.5754260061,0
+FTQI.US,D,20180815,000000,20.5638,20.5638,20.5079,20.5451,7600.9671906929,0
+FTQI.US,D,20180816,000000,20.6628,20.6922,20.6618,20.6628,1571.5940481494,0
+FTQI.US,D,20180817,000000,20.6628,20.7284,20.6226,20.7284,6317.9916471679,0
+FTQI.US,D,20180820,000000,20.7452,20.8363,20.7452,20.8099,7467.3663987996,0
+FTQI.US,D,20180821,000000,20.9167,20.9795,20.9167,20.9393,3893.8001789971,0
+FTQI.US,D,20180822,000000,21.0187,21.0187,20.9373,20.9619,4086.5524665378,0
+FTQI.US,D,20180823,000000,21.1285,21.1285,20.9619,20.9697,5368.5081566896,0
+FTQI.US,D,20180824,000000,21.0658,21.0658,20.9559,21.0089,9010.4045524986,0
+FTQI.US,D,20180827,000000,21.1374,21.1374,20.9991,21.0363,12237.220625403,0
+FTQI.US,D,20180828,000000,21.0363,21.0746,21.0059,21.056,20825.405881383,0
+FTQI.US,D,20180829,000000,21.0462,21.0844,21.0187,21.0736,2869.8673922729,0
+FTQI.US,D,20180830,000000,21.1285,21.1285,20.9441,20.9441,20365.452010055,0
+FTQI.US,D,20180831,000000,21.0363,21.056,20.9991,21.056,6822.8190669174,0
+FTQI.US,D,20180904,000000,21.1285,21.1285,21.0217,21.0393,1983.6148109349,0
+FTQI.US,D,20180905,000000,20.9785,21.0363,20.9265,21.0157,3759.1795337306,0
+FTQI.US,D,20180906,000000,20.9883,21.0187,20.9619,21.0128,6884.0102693113,0
+FTQI.US,D,20180907,000000,20.9609,20.9609,20.9049,20.9197,10641.150096295,0
+FTQI.US,D,20180910,000000,20.9991,20.9991,20.9697,20.9697,1435.9535495097,0
+FTQI.US,D,20180911,000000,20.9775,21.0187,20.9638,21.004,9401.0083944462,0
+FTQI.US,D,20180912,000000,20.9971,20.9971,20.9531,20.9697,2182.486218715,0
+FTQI.US,D,20180913,000000,21.0079,21.0187,20.9697,21.0187,1720.4926406412,0
+FTQI.US,D,20180914,000000,21.0844,21.0844,20.9441,20.9697,2316.0870106083,0
+FTQI.US,D,20180917,000000,21.2188,21.2188,20.8913,20.8913,7984.4320590279,0
+FTQI.US,D,20180918,000000,20.9197,20.9227,20.9197,20.9197,525.22448721412,0
+FTQI.US,D,20180919,000000,21.0285,21.0285,20.8451,20.853,3006.5277442859,0
+FTQI.US,D,20180920,000000,20.8628,20.9383,20.8628,20.9285,2393.5958669739,0
+FTQI.US,D,20180921,000000,21.0363,21.0363,20.9285,20.9569,1015.7739597384,0
+FTQI.US,D,20180924,000000,20.9893,20.9893,20.8824,20.9197,5096.2073060368,0
+FTQI.US,D,20180925,000000,20.9619,20.9785,20.9481,20.9619,2250.8163947215,0
+FTQI.US,D,20180926,000000,20.9657,20.9991,20.9001,20.9001,7617.2848446646,0
+FTQI.US,D,20180927,000000,20.9265,20.9795,20.9265,20.9697,9088.9332622374,0
+FTQI.US,D,20180928,000000,20.9265,20.9619,20.9001,20.9285,2327.3053977138,0
+FTQI.US,D,20181001,000000,20.9373,20.9373,20.8559,20.8559,8033.385020943,0
+FTQI.US,D,20181002,000000,20.9285,20.9285,20.8079,20.8824,19012.106583778,0
+FTQI.US,D,20181003,000000,20.9285,20.9441,20.854,20.8824,138728.61465391,0
+FTQI.US,D,20181004,000000,20.7932,20.7932,20.6314,20.7158,38565.755308741,0
+FTQI.US,D,20181005,000000,20.7363,20.7363,20.5736,20.6118,2693.4327587039,0
+FTQI.US,D,20181008,000000,20.648,20.701,20.6118,20.6952,2218.1810867781,0
+FTQI.US,D,20181009,000000,20.5441,20.6912,20.5441,20.5804,3770.3979208361,0
+FTQI.US,D,20181010,000000,20.6618,20.6618,20.2882,20.2882,13940.375758698,0
+FTQI.US,D,20181011,000000,20.1068,20.298,20.0528,20.0528,14918.415143628,0
+FTQI.US,D,20181012,000000,20.1627,20.1784,19.996,19.998,4237.4907657761,0
+FTQI.US,D,20181015,000000,20.1176,20.2343,20.1176,20.1862,4067.1752524464,0
+FTQI.US,D,20181016,000000,20.2147,20.4206,20.2147,20.4167,4991.162408594,0
+FTQI.US,D,20181017,000000,20.2431,20.349,20.2431,20.3069,2048.8854268217,0
+FTQI.US,D,20181018,000000,20.3431,20.3431,20.1146,20.1617,3733.6831993998,0
+FTQI.US,D,20181019,000000,20.2705,20.2705,20.0784,20.1225,8496.39845239,0
+FTQI.US,D,20181022,000000,20.1156,20.1696,20.0804,20.1225,2789.2989757876,0
+FTQI.US,D,20181023,000000,19.8685,20.0882,19.7969,20.0882,9280.6656964049,0
+FTQI.US,D,20181024,000000,19.895,19.895,19.546,19.546,10801.267075893,0
+FTQI.US,D,20181025,000000,19.7597,19.8469,19.6862,19.8067,136966.30802496,0
+FTQI.US,D,20181026,000000,19.6391,19.6587,19.3116,19.5842,26744.634859618,0
+FTQI.US,D,20181029,000000,19.7431,19.7431,19.3067,19.3067,5838.6605617492,0
+FTQI.US,D,20181030,000000,19.642,19.8215,19.5548,19.8215,8605.5227633257,0
+FTQI.US,D,20181031,000000,19.9039,20.0019,19.9039,20.0019,3256.3918207276,0
+FTQI.US,D,20181101,000000,19.9097,20.0264,19.9097,20.0176,2782.160002175,0
+FTQI.US,D,20181102,000000,20.0156,20.0156,19.8813,19.9548,13160.187928177,0
+FTQI.US,D,20181105,000000,20.049,20.0832,20.0156,20.0304,3612.3206479853,0
+FTQI.US,D,20181106,000000,20.1156,20.1872,20.0676,20.1735,9943.5703890052,0
+FTQI.US,D,20181107,000000,20.2863,20.4637,20.2715,20.4637,4826.9660155038,0
+FTQI.US,D,20181108,000000,20.4735,20.5265,20.4255,20.4451,11759.929246731,0
+FTQI.US,D,20181109,000000,20.3069,20.3637,20.2823,20.3009,5168.6168955362,0
+FTQI.US,D,20181112,000000,20.3343,20.3343,20.1156,20.1421,2304.8686235027,0
+FTQI.US,D,20181113,000000,20.1666,20.1666,20.0098,20.0332,3421.608067191,0
+FTQI.US,D,20181114,000000,20.2519,20.2519,19.8567,19.9499,3279.8484483119,0
+FTQI.US,D,20181115,000000,19.7843,20.0332,19.7323,19.9499,16277.879690144,0
+FTQI.US,D,20181116,000000,19.9499,20.0156,19.9372,20.0058,17107.020482582,0
+FTQI.US,D,20181119,000000,19.9235,19.9235,19.8567,19.8852,8172.0850797024,0
+FTQI.US,D,20181120,000000,19.7391,19.7391,19.6205,19.6254,10103.687368602,0
+FTQI.US,D,20181121,000000,19.6224,19.7048,19.6224,19.6763,4351.714343578,0
+FTQI.US,D,20181123,000000,19.5646,19.6303,19.5646,19.6126,1544.0580070722,0
+FTQI.US,D,20181126,000000,19.7843,19.7843,19.6126,19.6763,10571.800066916,0
+FTQI.US,D,20181127,000000,19.7773,19.7773,19.6518,19.7097,3423.6477739375,0
+FTQI.US,D,20181128,000000,19.7342,19.997,19.7342,19.997,955.60261071773,0
+FTQI.US,D,20181129,000000,20.0724,20.1166,19.9931,20.0814,4994.2219687137,0
+FTQI.US,D,20181130,000000,20.0568,20.1078,20.0166,20.099,4761.695399617,0
+FTQI.US,D,20181203,000000,20.1813,20.1813,20.1402,20.1431,6460.7711194203,0
+FTQI.US,D,20181204,000000,20.1244,20.1706,19.8539,19.8539,3619.4596215979,0
+FTQI.US,D,20181206,000000,19.7597,19.7597,19.4842,19.7597,5204.3117635993,0
+FTQI.US,D,20181207,000000,19.8411,19.8411,19.593,19.593,2296.7097965169,0
+FTQI.US,D,20181210,000000,19.395,20.0342,19.2723,19.5548,16017.817079971,0
+FTQI.US,D,20181211,000000,19.6999,19.7431,19.5381,19.5744,11664.063029646,0
+FTQI.US,D,20181212,000000,19.696,19.7509,19.6665,19.7509,1035.1511738298,0
+FTQI.US,D,20181213,000000,19.6852,19.6852,19.545,19.5489,4858.5814700739,0
+FTQI.US,D,20181214,000000,19.4734,19.4734,19.3087,19.3087,2218.1810867781,0
+FTQI.US,D,20181217,000000,19.2057,19.2723,18.9135,18.9144,23618.784270664,0
+FTQI.US,D,20181218,000000,19.042,19.042,18.8566,18.8566,2751.5644009781,0
+FTQI.US,D,20181219,000000,18.8106,18.8106,18.6389,18.6389,3344.0992108254,0
+FTQI.US,D,20181220,000000,18.5419,18.8321,18.5262,18.6879,5038.0756637626,0
+FTQI.US,D,20181221,000000,18.4821,18.84,18.1251,18.1251,5517.4067491814,0
+FTQI.US,D,20181224,000000,18.0517,18.0909,17.9496,17.9496,2019.309678998,0
+FTQI.US,D,20181226,000000,17.9487,18.1957,17.4691,18.1957,1503.2638721429,0
+FTQI.US,D,20181227,000000,18.2899,18.2997,18.0673,18.287,5578.5979515752,0
+FTQI.US,D,20181228,000000,18.5645,18.7037,18.5076,18.5076,11399.92100598,0
+FTQI.US,D,20181231,000000,18.6311,18.6625,18.5007,18.5841,111301.6978876,0
+FTQI.US,D,20190102,000000,18.5076,18.6389,18.5076,18.5076,29351.380081597,0
+FTQI.US,D,20190103,000000,18.4448,18.5841,18.3674,18.4164,20622.455060111,0
+FTQI.US,D,20190104,000000,18.6389,18.84,18.6389,18.7674,42632.930561189,0
+FTQI.US,D,20190107,000000,18.7939,18.943,18.7939,18.8752,21922.76811098,0
+FTQI.US,D,20190108,000000,18.9184,18.9998,18.8616,18.9822,9311.2612976018,0
+FTQI.US,D,20190109,000000,19.0998,19.0998,18.9802,19.0724,7985.4519124011,0
+FTQI.US,D,20190110,000000,18.9704,19.0547,18.9704,19.0547,4581.181352555,0
+FTQI.US,D,20190111,000000,19.0361,19.0959,19.0361,19.0959,9398.9686876997,0
+FTQI.US,D,20190114,000000,18.9528,19.0361,18.9528,19.0262,1459.410177094,0
+FTQI.US,D,20190115,000000,19.0645,19.1351,19.0645,19.1165,13376.396843302,0
+FTQI.US,D,20190116,000000,19.1704,19.1704,19.1547,19.1635,12418.754525838,0
+FTQI.US,D,20190117,000000,19.1704,19.2733,19.1704,19.2733,17315.070570721,0
+FTQI.US,D,20190118,000000,19.3175,19.3567,19.3175,19.3449,1500.2043120232,0
+FTQI.US,D,20190122,000000,19.1891,19.2645,19.1557,19.2645,2803.5769230129,0
+FTQI.US,D,20190124,000000,19.2547,19.2547,19.2321,19.2459,1785.763256528,0
+FTQI.US,D,20190125,000000,19.3489,19.3773,19.3489,19.3714,1379.861613982,0
+FTQI.US,D,20190128,000000,19.2165,19.3116,19.2165,19.2645,22077.785823711,0
+FTQI.US,D,20190129,000000,19.2361,19.3391,19.2361,19.3214,3402.2308530996,0
+FTQI.US,D,20190130,000000,19.392,19.3969,19.3871,19.3969,3170.7241373761,0
+FTQI.US,D,20190131,000000,19.5028,19.5312,19.5028,19.5312,3554.1890057111,0
+FTQI.US,D,20190204,000000,19.5872,19.597,19.5872,19.595,2233.4788873766,0
+FTQI.US,D,20190205,000000,19.6891,19.6891,19.6058,19.6058,8320.9836721942,0
+FTQI.US,D,20190206,000000,19.6401,19.6401,19.4302,19.4302,27706.356590575,0
+FTQI.US,D,20190207,000000,19.5028,19.642,19.5028,19.6234,12552.355317731,0
+FTQI.US,D,20190208,000000,19.597,19.6322,19.597,19.6166,11243.883439876,0
+FTQI.US,D,20190211,000000,19.6617,19.7185,19.6518,19.6891,10133.263116426,0
+FTQI.US,D,20190212,000000,19.7695,19.8627,19.7695,19.845,21361.848755703,0
+FTQI.US,D,20190213,000000,19.8235,19.8921,19.7548,19.8921,3663.3133166468,0
+FTQI.US,D,20190214,000000,19.8273,19.8725,19.8273,19.8725,1571.5940481494,0
+FTQI.US,D,20190215,000000,19.8627,19.947,19.8627,19.947,2634.2812630565,0
+FTQI.US,D,20190219,000000,20,20.0117,19.9931,19.994,8936.9751096259,0
+FTQI.US,D,20190220,000000,19.9832,20.0019,19.9832,20.0019,1683.7779192049,0
+FTQI.US,D,20190221,000000,20.0352,20.0696,20.0048,20.0048,4300.7216749164,0
+FTQI.US,D,20190222,000000,20.0794,20.0862,20.0618,20.0656,3505.236043796,0
+FTQI.US,D,20190225,000000,20.1911,20.1911,20.1274,20.1274,750.61208269824,0
+FTQI.US,D,20190226,000000,20.097,20.1048,20.096,20.1048,1207.5063939059,0
+FTQI.US,D,20190227,000000,19.9382,20.0696,19.9382,20.0598,2576.1496207823,0
+FTQI.US,D,20190228,000000,20.0872,20.0872,20.0548,20.0548,1419.635895538,0
+FTQI.US,D,20190301,000000,20.051,20.0842,20.05,20.0814,1569.554341403,0
+FTQI.US,D,20190304,000000,20.0117,20.0117,20.0117,20.0117,1884.6890337314,0
+FTQI.US,D,20190305,000000,20.0598,20.0784,20.0598,20.0784,1877.5500601188,0
+FTQI.US,D,20190306,000000,20.096,20.096,19.9421,19.9421,11514.144583781,0
+FTQI.US,D,20190307,000000,19.9705,19.9705,19.9078,19.9078,1055.5482412944,0
+FTQI.US,D,20190308,000000,19.8823,19.9205,19.8529,19.8675,12986.812854727,0
+FTQI.US,D,20190311,000000,19.8362,20.0019,19.8362,20.0019,1069.8261885196,0
+FTQI.US,D,20190313,000000,20.049,20.0598,20.049,20.05,1080.024722252,0
+FTQI.US,D,20190314,000000,20.0215,20.0215,19.947,19.947,2181.4663653418,0
+FTQI.US,D,20190315,000000,20.05,20.0598,20.05,20.0598,1801.0610571265,0
+FTQI.US,D,20190318,000000,20.095,20.102,20.095,20.101,816.90255195827,0
+FTQI.US,D,20190319,000000,20.1048,20.1216,20.1048,20.1216,2379.3179197486,0
+FTQI.US,D,20190320,000000,19.9195,20.0117,19.9195,20.0117,2405.8341074526,0
+FTQI.US,D,20190321,000000,19.9107,20.0215,19.9107,20.0215,988.23791866113,0
+FTQI.US,D,20190322,000000,19.8921,19.9901,19.8921,19.8921,20350.154209457,0
+FTQI.US,D,20190325,000000,19.9411,19.9411,19.8627,19.8823,5779.5090661018,0
+FTQI.US,D,20190327,000000,20.0215,20.0215,20.0215,20.0215,370.20677448296,0
+FTQI.US,D,20190328,000000,19.947,20.0402,19.947,20.0117,2445.6083890087,0
+FTQI.US,D,20190329,000000,20.0215,20.0215,20.0215,20.0215,434.45753699654,0
+FTQI.US,D,20190401,000000,20.1882,20.1882,20.0696,20.0872,508.90683324242,0
+FTQI.US,D,20190402,000000,20.151,20.151,20.1274,20.1274,559.89950190399,0
+FTQI.US,D,20190403,000000,20.1136,20.1136,20.1136,20.1136,322.27366594109,0
+FTQI.US,D,20190404,000000,20.1264,20.1421,20.1264,20.1421,1153.4541651246,0
+FTQI.US,D,20190405,000000,20.1412,20.1412,20.1216,20.1392,2606.7452219792,0
+FTQI.US,D,20190408,000000,20.1136,20.1342,20.1108,20.1108,9847.7041719215,0
+FTQI.US,D,20190409,000000,20.1176,20.1176,20.1176,20.1176,480.35093879194,0
+FTQI.US,D,20190410,000000,20.1176,20.1216,20.0882,20.0882,2453.7672159945,0
+FTQI.US,D,20190411,000000,20.1764,20.1764,20.1323,20.149,2691.3930519574,0
+FTQI.US,D,20190412,000000,20.1706,20.1754,20.1696,20.1754,4427.1834931971,0
+FTQI.US,D,20190415,000000,20.2156,20.2156,20.2108,20.2108,1173.8512325892,0
+FTQI.US,D,20190416,000000,20.1941,20.2,20.1696,20.1784,1176.9107927089,0
+FTQI.US,D,20190417,000000,20.1784,20.2058,20.1696,20.2058,1226.8836079973,0
+FTQI.US,D,20190418,000000,20.197,20.2539,20.197,20.2539,2596.5466882469,0
+FTQI.US,D,20190423,000000,20.2255,20.2686,20.2255,20.2353,1106.540909956,0
+FTQI.US,D,20190424,000000,20.3245,20.3539,20.3245,20.3461,1345.1865992921,0
+FTQI.US,D,20190425,000000,20.2803,20.3745,20.2803,20.3745,824.04152557089,0
+FTQI.US,D,20190426,000000,20.3931,20.4107,20.3931,20.3931,3079.9571871585,0
+FTQI.US,D,20190429,000000,20.4421,20.4421,20.4421,20.4421,1331.9285054401,0
+FTQI.US,D,20190430,000000,20.4549,20.4549,20.45,20.45,1332.9483588133,0
+FTQI.US,D,20190502,000000,20.4304,20.4304,20.4206,20.4304,19192.62063084,0
+FTQI.US,D,20190503,000000,20.5422,20.5784,20.5422,20.5784,2861.708565287,0
+FTQI.US,D,20190506,000000,20.5137,20.5363,20.5137,20.5363,708.79809439576,0
+FTQI.US,D,20190507,000000,20.4107,20.4107,20.3363,20.3461,836.27976604967,0
+FTQI.US,D,20190509,000000,20.2353,20.299,20.2353,20.299,631.28923803018,0
+FTQI.US,D,20190510,000000,20.3363,20.3363,20.2392,20.3245,6440.3740519557,0
+FTQI.US,D,20190513,000000,20.1314,20.2078,20.1314,20.2058,3216.6175391715,0
+FTQI.US,D,20190514,000000,20.299,20.3019,20.299,20.3009,2957.5747823708,0
+FTQI.US,D,20190515,000000,20.0872,20.2156,20.0872,20.2156,1738.8500013594,0
+FTQI.US,D,20190516,000000,20.2529,20.4069,20.2529,20.4069,231.50671572351,0
+FTQI.US,D,20190517,000000,20.3745,20.3745,20.2705,20.2705,1039.2305873227,0
+FTQI.US,D,20190520,000000,20.2843,20.2863,20.2843,20.2863,603.75319695293,0
+FTQI.US,D,20190521,000000,20.3088,20.3559,20.3088,20.3559,1633.8051039165,0
+FTQI.US,D,20190523,000000,20.1558,20.1598,20.1558,20.1598,1221.7843411311,0
+FTQI.US,D,20190529,000000,20.0284,20.0284,19.9911,19.9911,606.81275707263,0
+FTQI.US,D,20190530,000000,20.1274,20.1274,20.0382,20.0382,1598.1102358535,0
+FTQI.US,D,20190531,000000,19.9342,19.9342,19.9342,19.9342,3826.4898563639,0
+FTQI.US,D,20190603,000000,19.9823,19.9823,19.9823,19.9823,377.34574809558,0
+FTQI.US,D,20190604,000000,20.151,20.197,20.151,20.197,1010.6746928722,0
+FTQI.US,D,20190605,000000,20.3088,20.3745,20.3088,20.3559,1650.1227578882,0
+FTQI.US,D,20190606,000000,20.3755,20.3931,20.3461,20.3931,1493.0653384106,0
+FTQI.US,D,20190607,000000,20.5108,20.5108,20.4873,20.4873,1103.4813498363,0
+FTQI.US,D,20190610,000000,20.7294,20.7294,20.7294,20.7294,790.38636425426,0
+FTQI.US,D,20190612,000000,20.5882,20.6148,20.5882,20.6148,417.1200296516,0
+FTQI.US,D,20190613,000000,20.6246,20.6246,20.6246,20.6246,157.05741947762,0
+FTQI.US,D,20190614,000000,20.6628,20.6774,20.6628,20.6774,909.70920892232,0
+FTQI.US,D,20190618,000000,20.6628,20.703,20.6628,20.6922,1267.6777429265,0
+FTQI.US,D,20190619,000000,20.7226,20.7226,20.7226,20.7226,483.41049891164,0
+FTQI.US,D,20190620,000000,20.7559,20.7559,20.7461,20.7559,1010.6746928722,0
+FTQI.US,D,20190624,000000,20.75,20.75,20.75,20.75,348.78985364511,0
+FTQI.US,D,20190625,000000,20.7177,20.7196,20.7177,20.7196,2040.7265998358,0
+FTQI.US,D,20190626,000000,20.602,20.6432,20.5794,20.5794,1037.1908805762,0
+FTQI.US,D,20190627,000000,20.65,20.6628,20.5657,20.6392,2870.8872456461,0
+FTQI.US,D,20190628,000000,20.6824,20.7559,20.6824,20.7373,5744.8340514119,0
+FTQI.US,D,20190701,000000,20.8687,20.8687,20.7951,20.7951,2111.0964825888,0
+FTQI.US,D,20190702,000000,20.8422,20.8422,20.8422,20.8422,2019.309678998,0
+FTQI.US,D,20190705,000000,20.9079,20.9079,20.9079,20.9079,181.53390043517,0
+FTQI.US,D,20190709,000000,20.9177,20.9177,20.9177,20.9177,2004.0118783995,0
+FTQI.US,D,20190710,000000,21.1315,21.1315,20.8805,20.8805,1084.1041357449,0
+FTQI.US,D,20190711,000000,20.852,20.852,20.804,20.8295,1304.3924643628,0
+FTQI.US,D,20190712,000000,20.852,20.8805,20.852,20.8805,1096.3423762237,0
+FTQI.US,D,20190715,000000,20.8609,20.8609,20.8609,20.8609,442.61636398239,0
+FTQI.US,D,20190716,000000,20.7853,20.7853,20.7853,20.7853,189.69272742102,0
+FTQI.US,D,20190717,000000,20.8638,20.8638,20.8422,20.8422,1662.360998367,0
+FTQI.US,D,20190718,000000,20.7461,20.8442,20.7461,20.8442,2071.3222010328,0
+FTQI.US,D,20190719,000000,20.8226,20.8226,20.8226,20.8226,323.29351931432,0
+FTQI.US,D,20190722,000000,20.7559,20.7559,20.7559,20.7559,477.29137867225,0
+FTQI.US,D,20190723,000000,20.7951,20.7951,20.7344,20.7657,1946.9000894986,0
+FTQI.US,D,20190724,000000,20.7344,20.8422,20.7344,20.8275,4964.64622089,0
+FTQI.US,D,20190725,000000,20.854,20.8981,20.3157,20.3157,1974.4361305758,0
+FTQI.US,D,20190726,000000,20.9363,20.9363,20.852,20.852,368.1670677365,0
+FTQI.US,D,20190729,000000,21.0952,21.0952,20.852,20.852,1733.7507344932,0
+FTQI.US,D,20190730,000000,20.8226,20.8324,20.8226,20.8324,531.34360745351,0
+FTQI.US,D,20190731,000000,20.7853,21.0481,20.7461,20.8324,27417.73808595,0
+FTQI.US,D,20190801,000000,20.8549,20.8549,20.7422,20.7422,837.2996194229,0
+FTQI.US,D,20190802,000000,20.6344,20.6706,20.6344,20.6706,725.11574836746,0
+FTQI.US,D,20190805,000000,20.4196,20.4196,20.3725,20.3725,634.34879814987,0
+FTQI.US,D,20190806,000000,20.4519,20.5108,20.4519,20.5108,7893.6651088103,0
+FTQI.US,D,20190807,000000,20.4187,20.4657,20.4187,20.4657,220.28832861796,0
+FTQI.US,D,20190808,000000,20.7118,20.8226,20.7118,20.8226,937.24524999957,0
+FTQI.US,D,20190809,000000,20.6638,20.702,20.6638,20.702,678.20249319882,0
+FTQI.US,D,20190812,000000,20.6148,20.6148,20.4755,20.5284,687.3811735579,0
+FTQI.US,D,20190813,000000,20.6863,20.6863,20.6863,20.6863,334.51190641987,0
+FTQI.US,D,20190814,000000,20.4294,20.4696,20.4294,20.4617,1418.6160421647,0
+FTQI.US,D,20190815,000000,20.4285,20.4285,20.4285,20.4285,227.42730223058,0
+FTQI.US,D,20190816,000000,20.5422,20.602,20.5422,20.5784,2574.1099140358,0
+FTQI.US,D,20190819,000000,20.7559,20.7559,20.6922,20.7108,6040.591529649,0
+FTQI.US,D,20190821,000000,20.6932,20.6932,20.6932,20.6932,517.06566022827,0
+FTQI.US,D,20190826,000000,20.5569,20.6078,20.5569,20.6078,1748.0286817185,0
+FTQI.US,D,20190827,000000,20.8422,20.8422,20.6726,20.6726,1287.0549570179,0
+FTQI.US,D,20190828,000000,20.6824,20.6824,20.652,20.6726,2248.776687975,0
+FTQI.US,D,20190830,000000,20.8157,20.8157,20.7657,20.7657,826.08123231736,0
+FTQI.US,D,20190903,000000,20.7853,20.7853,20.7853,20.7853,381.42516158851,0
+FTQI.US,D,20190904,000000,20.8138,20.8138,20.8138,20.8138,424.25900326422,0
+FTQI.US,D,20190905,000000,20.9275,20.9717,20.9275,20.9717,551.74067491814,0
+FTQI.US,D,20190906,000000,20.9491,21.0099,20.9491,20.9629,1553.2366874313,0
+FTQI.US,D,20190909,000000,20.8609,20.8609,20.8609,20.8609,237.62583596289,0
+FTQI.US,D,20190910,000000,20.9441,20.9441,20.8609,20.8609,1579.7528751353,0
+FTQI.US,D,20190911,000000,20.9441,20.9785,20.0225,20.0225,4631.1541678433,0
+FTQI.US,D,20190912,000000,21.0589,21.0775,21.0021,21.0462,2197.7840193135,0
+FTQI.US,D,20190913,000000,20.9089,21.0207,20.9089,20.9629,2995.3093571803,0
+FTQI.US,D,20190916,000000,20.9609,20.9667,20.9531,20.9531,3011.627011152,0
+FTQI.US,D,20190917,000000,20.9717,21.056,20.9717,21.0011,2864.7681254067,0
+FTQI.US,D,20190918,000000,21.0109,21.0864,20.7294,21.0295,11204.109158319,0
+FTQI.US,D,20190919,000000,21.1384,21.1384,21.1384,21.1384,1360.4843998906,0
+FTQI.US,D,20190920,000000,21.1266,21.1266,20.9913,21.0393,6803.441852826,0
+FTQI.US,D,20190923,000000,21.0775,21.0775,21.0344,21.0344,870.95478073953,0
+FTQI.US,D,20190924,000000,21.0207,21.0491,20.9647,20.9942,2241.6377143624,0
+FTQI.US,D,20190925,000000,21.0589,21.0589,21.0589,21.0589,264.14202366691,0
+FTQI.US,D,20190926,000000,20.9539,20.9942,20.9539,20.9942,3593.9632872671,0
+FTQI.US,D,20190930,000000,21.0207,21.0491,21.0138,21.0491,7575.4708563621,0
+FTQI.US,D,20191001,000000,21.0011,21.0011,20.9913,21.0011,3435.8860144163,0
+FTQI.US,D,20191002,000000,20.7108,20.7452,20.7108,20.7452,574.17744912922,0
+FTQI.US,D,20191003,000000,20.6422,20.803,20.6138,20.803,13184.664409134,0
+FTQI.US,D,20191004,000000,20.9423,20.9423,20.9423,20.9423,280.45967763861,0
+FTQI.US,D,20191007,000000,20.9275,20.9275,20.755,20.755,647.60689200188,0
+FTQI.US,D,20191008,000000,20.8128,20.8422,20.5872,20.755,59864.373155305,0
+FTQI.US,D,20191009,000000,20.7942,20.7942,20.755,20.7844,8206.7600943923,0
+FTQI.US,D,20191011,000000,20.8991,20.8991,20.7648,20.7648,7320.5075130543,0
+FTQI.US,D,20191014,000000,20.8618,20.8726,20.8599,20.8726,480.35093879194,0
+FTQI.US,D,20191015,000000,20.8991,20.8991,20.8991,20.8991,453.83475108793,0
+FTQI.US,D,20191016,000000,20.8991,20.9039,20.8923,20.8923,608.85246381909,0
+FTQI.US,D,20191017,000000,20.8707,20.9531,20.8707,20.9531,3874.4229649057,0
+FTQI.US,D,20191018,000000,20.9491,20.9629,20.9491,20.9629,531.34360745351,0
+FTQI.US,D,20191021,000000,21.003,21.003,20.9745,20.9745,311.05527883555,0
+FTQI.US,D,20191022,000000,20.9717,21.0432,20.9717,20.9893,865.85551387338,0
+FTQI.US,D,20191023,000000,20.9559,20.9559,20.9373,20.9373,1767.4058958098,0
+FTQI.US,D,20191024,000000,20.8609,21.0177,20.8559,20.9815,10090.429274751,0
+FTQI.US,D,20191025,000000,21.0295,21.0295,21.0295,21.0295,195.81184766041,0
+FTQI.US,D,20191028,000000,21.0491,21.053,21.0295,21.0295,3535.8316449929,0
+FTQI.US,D,20191029,000000,20.9825,21.0109,20.9825,21.0109,453.83475108793,0
+FTQI.US,D,20191030,000000,21.0628,21.0648,21.0393,21.0393,2877.0063658855,0
+FTQI.US,D,20191031,000000,21.0677,21.0775,21.0677,21.0775,569.07818226307,0
+FTQI.US,D,20191101,000000,21.105,21.1432,21.105,21.1403,1017.8136664848,0
+FTQI.US,D,20191104,000000,21.0648,21.0854,21.0589,21.0589,594.57451659385,0
+FTQI.US,D,20191105,000000,21.0491,21.0491,20.9815,21.0157,2127.4141365605,0
+FTQI.US,D,20191106,000000,21.0157,21.0207,20.9717,20.9913,1348.2461594118,0
+FTQI.US,D,20191107,000000,21.0011,21.0011,20.9687,20.9687,585.39583623477,0
+FTQI.US,D,20191111,000000,21.0207,21.0207,21.0079,21.0079,2691.3930519574,0
+FTQI.US,D,20191112,000000,20.9951,20.9951,20.9951,20.9951,431.39797687684,0
+FTQI.US,D,20191113,000000,20.9825,21.0099,20.9825,21.0099,303.91630522293,0
+FTQI.US,D,20191114,000000,21.0207,21.0207,21.0207,21.0207,500.74800625657,0
+FTQI.US,D,20191118,000000,21.0334,21.0413,21.0109,21.0413,1045.3497075621,0
+FTQI.US,D,20191119,000000,21.0295,21.0589,21.0256,21.0256,1281.9556901517,0
+FTQI.US,D,20191120,000000,20.9373,21.0295,20.9373,21.0295,7476.5450791587,0
+FTQI.US,D,20191121,000000,20.9834,21.0246,20.9717,21.0157,1783.7235497815,0
+FTQI.US,D,20191122,000000,21.0589,21.0589,21.0109,21.0109,3198.2601784534,0
+FTQI.US,D,20191126,000000,21.1413,21.153,21.1413,21.153,804.6643114795,0
+FTQI.US,D,20191127,000000,21.153,21.1776,21.153,21.1776,582.33627611507,0
+FTQI.US,D,20191129,000000,21.1814,21.1824,21.1207,21.1207,3299.2256624033,0
+FTQI.US,D,20191202,000000,20.9913,21.153,20.9913,21.0491,834.24005930321,0
+FTQI.US,D,20191203,000000,21.0128,21.0157,21.0128,21.0157,219.26847524473,0
+FTQI.US,D,20191204,000000,21.104,21.104,21.1011,21.1011,693.50029379729,0
+FTQI.US,D,20191205,000000,21.0628,21.0687,21.0628,21.0687,190.71258079425,0
+FTQI.US,D,20191210,000000,21.1089,21.1276,21.0942,21.0942,1223.8240478776,0
+FTQI.US,D,20191211,000000,21.1334,21.1334,21.1089,21.1099,782.22753726841,0
+FTQI.US,D,20191212,000000,21.1932,21.305,21.105,21.1285,6953.360298691,0
+FTQI.US,D,20191213,000000,21.1295,21.1295,21.105,21.105,5044.194784002,0
+FTQI.US,D,20191216,000000,21.255,21.255,21.1334,21.1334,3435.8860144163,0
+FTQI.US,D,20191217,000000,21.0824,21.0824,21.0824,21.0824,642.50762513572,0
+FTQI.US,D,20191218,000000,21.1099,21.1452,21.1099,21.1452,1026.9923468439,0
+FTQI.US,D,20191219,000000,20.9961,21.1982,20.9961,21.1795,1859.1926994007,0
+FTQI.US,D,20191220,000000,21.2472,21.2472,21.2256,21.2256,240.68539608259,0
+FTQI.US,D,20191224,000000,21.2746,21.2746,21.2296,21.2296,1471.6484175728,0
+FTQI.US,D,20191226,000000,21.2922,21.2922,21.2502,21.2502,15224.371155597,0
+FTQI.US,D,20191227,000000,21.2256,21.255,21.2256,21.2492,791.40621762749,0
+FTQI.US,D,20191230,000000,21.1099,21.2815,21.1099,21.2216,10267.883761693,0
+FTQI.US,D,20191231,000000,21.2609,21.2609,21.2158,21.2364,3680.6508239918,0
+FTQI.US,D,20200102,000000,21.2452,21.309,21.2452,21.3021,5982.4598873748,0
+FTQI.US,D,20200106,000000,21.2726,21.2815,21.255,21.2815,1044.3298541889,0
+FTQI.US,D,20200107,000000,21.2354,21.2746,21.2354,21.2404,1481.8469513051,0
+FTQI.US,D,20200108,000000,21.3001,21.3001,21.2502,21.2502,2153.9303242645,0
+FTQI.US,D,20200109,000000,21.2766,21.2766,21.255,21.255,114.22357780191,0
+FTQI.US,D,20200110,000000,21.2158,21.2894,21.2158,21.2452,1964.2375968435,0
+FTQI.US,D,20200113,000000,21.2834,21.3001,21.2834,21.3001,179.49419368871,0
+FTQI.US,D,20200114,000000,21.3011,21.3442,21.3011,21.3286,648.62674537511,0
+FTQI.US,D,20200115,000000,21.2903,21.2903,21.2903,21.2903,208.05008813919,0
+FTQI.US,D,20200116,000000,21.359,21.4099,21.357,21.4099,1794.9419368871,0
+FTQI.US,D,20200117,000000,21.4403,21.4403,21.4247,21.4247,806.70401822596,0
+FTQI.US,D,20200121,000000,21.3737,21.3737,21.2256,21.2952,1845.9346055487,0
+FTQI.US,D,20200122,000000,21.3668,21.3707,21.3354,21.3521,1847.9743122951,0
+FTQI.US,D,20200123,000000,21.2864,21.3766,21.2864,21.3766,1943.8405293789,0
+FTQI.US,D,20200124,000000,21.3197,21.3197,21.2306,21.2502,1912.2250748087,0
+FTQI.US,D,20200128,000000,21.158,21.1756,21.153,21.1756,867.89522061984,0
+FTQI.US,D,20200129,000000,21.1864,21.1864,21.1422,21.1422,2737.2864537528,0
+FTQI.US,D,20200130,000000,21.0383,21.0383,21.0099,21.0099,1741.9095614791,0
+FTQI.US,D,20200131,000000,20.9815,20.9815,20.9363,20.9363,216.20891512504,0
+FTQI.US,D,20200203,000000,20.9805,21.0099,20.9353,20.9903,2719.9489464079,0
+FTQI.US,D,20200204,000000,21.1334,21.1334,21.0579,21.0854,5041.1352238823,0
+FTQI.US,D,20200206,000000,21.202,21.2864,21.0148,21.2404,81771.843465686,0
+FTQI.US,D,20200207,000000,21.1776,21.1776,21.1246,21.1246,705.73853427606,0
+FTQI.US,D,20200211,000000,21.208,21.2118,21.1922,21.204,2321.1862774744,0
+FTQI.US,D,20200212,000000,21.0766,21.259,21.0766,21.2502,1377.8219072355,0
+FTQI.US,D,20200214,000000,21.2668,21.2668,21.2502,21.2502,1408.4175084324,0
+FTQI.US,D,20200219,000000,21.2707,21.2903,21.2698,21.2903,1090.2232559843,0
+FTQI.US,D,20200220,000000,21.0952,21.2698,21.0952,21.2648,1806.1603239926,0
+FTQI.US,D,20200221,000000,21.1972,21.1972,21.1834,21.1972,227.42730223058,0
+FTQI.US,D,20200224,000000,20.9021,20.9138,20.9021,20.9138,304.93615859616,0
+FTQI.US,D,20200225,000000,20.8687,20.8687,20.604,20.6118,2690.3731985842,0
+FTQI.US,D,20200226,000000,20.5912,20.5932,20.4167,20.4696,2119.2553095746,0
+FTQI.US,D,20200227,000000,20.2078,20.3589,20.199,20.199,1409.4373618057,0
+FTQI.US,D,20200228,000000,19.8646,20.0696,19.8646,20.0186,4609.7372470055,0
+FTQI.US,D,20200302,000000,19.9676,20.399,19.9676,20.399,1528.7602064737,0
+FTQI.US,D,20200303,000000,20.0921,20.4843,20.0734,20.1578,1802.0809104997,0
+FTQI.US,D,20200304,000000,20.2559,20.2559,20.2421,20.2421,731.23486860684,0
+FTQI.US,D,20200305,000000,20.2147,20.6834,20.1696,20.1696,13905.700744009,0
+FTQI.US,D,20200306,000000,19.9529,20.0538,19.9529,20.0538,1334.9880655598,0
+FTQI.US,D,20200309,000000,19.0126,19.3842,18.4586,19.3655,8711.5875141418,0
+FTQI.US,D,20200310,000000,19.2793,19.3459,19.2793,19.3459,408.96120266575,0
+FTQI.US,D,20200311,000000,19.2312,19.2312,19.1106,19.1106,331.45234630017,0
+FTQI.US,D,20200312,000000,19.2901,19.2901,18.7253,18.7253,10447.377955381,0
+FTQI.US,D,20200313,000000,19.395,19.395,18.6115,18.9262,4239.5304725225,0
+FTQI.US,D,20200316,000000,18.4291,18.6263,18.4291,18.5556,757.75105631086,0
+FTQI.US,D,20200317,000000,18.4546,18.7968,18.4193,18.6399,3488.9183898243,0
+FTQI.US,D,20200318,000000,18.3448,18.3536,17.9241,18.1555,7496.9421466233,0
+FTQI.US,D,20200319,000000,17.9536,18.6115,17.9536,18.4164,4730.0799450468,0
+FTQI.US,D,20200320,000000,18.2105,18.3144,18.2007,18.2212,2689.3533452109,0
+FTQI.US,D,20200323,000000,18.0585,18.1624,18.0585,18.1045,1115.719590315,0
+FTQI.US,D,20200324,000000,18.3546,18.4282,18.3448,18.4282,866.87536724661,0
+FTQI.US,D,20200325,000000,18.5831,18.5899,18.3252,18.5056,3140.1285361792,0
+FTQI.US,D,20200326,000000,18.3918,20.0244,18.3918,18.737,8883.9427342179,0
+FTQI.US,D,20200327,000000,18.4291,18.5733,18.4291,18.5733,1009.654839499,0
+FTQI.US,D,20200330,000000,18.4193,18.5968,18.4193,18.5968,5747.8936115316,0
+FTQI.US,D,20200331,000000,18.6017,18.6017,18.5429,18.5429,1060.6475081606,0
+FTQI.US,D,20200401,000000,18.4114,18.4114,18.3438,18.3438,1325.8093852007,0
+FTQI.US,D,20200402,000000,18.4909,18.4909,18.382,18.4507,1155.4938718711,0
+FTQI.US,D,20200403,000000,18.2879,18.3478,18.2879,18.3478,12931.740772573,0
+FTQI.US,D,20200406,000000,18.5439,18.6311,18.3252,18.5262,5187.9941096276,0
+FTQI.US,D,20200407,000000,19.1469,19.1469,18.5929,18.6233,5124.7632004873,0
+FTQI.US,D,20200408,000000,18.7262,19.0704,18.7017,19.0037,3225.7962195306,0
+FTQI.US,D,20200409,000000,19.1283,19.1283,18.9086,19.0008,2385.437039988,0
+FTQI.US,D,20200413,000000,18.8596,18.9272,18.8596,18.8714,965.80114445004,0
+FTQI.US,D,20200414,000000,18.8321,18.8321,18.7272,18.7272,36707.582462715,0
+FTQI.US,D,20200415,000000,18.4487,18.5801,18.4487,18.5556,5384.8258106613,0
+FTQI.US,D,20200416,000000,18.4487,18.5635,18.4114,18.5399,8165.965959463,0
+FTQI.US,D,20200417,000000,18.5635,18.6507,18.5635,18.6507,2954.5152222511,0
+FTQI.US,D,20200420,000000,18.6311,18.7458,18.5929,18.6929,4425.1437864506,0
+FTQI.US,D,20200421,000000,18.2477,18.8223,18.2477,18.7645,11632.447575076,0
+FTQI.US,D,20200422,000000,18.6595,18.7066,18.6595,18.6683,600.69363683324,0
+FTQI.US,D,20200423,000000,18.8223,18.8508,18.7066,18.7831,6076.2863977121,0
+FTQI.US,D,20200427,000000,18.8704,19.0047,18.7743,18.9851,12002.654349559,0
+FTQI.US,D,20200428,000000,19.09,19.1793,19.09,19.1773,1366.6035201299,0
+FTQI.US,D,20200429,000000,19.2449,19.292,19.2449,19.292,1190.1688865609,0
+FTQI.US,D,20200430,000000,19.1381,19.1381,19.1253,19.1361,830.16064581028,0
+FTQI.US,D,20200501,000000,18.9851,19.04,18.9851,19.04,118.30299129483,0
+FTQI.US,D,20200504,000000,18.9654,19.0056,18.9654,19.0056,1043.3100008156,0
+FTQI.US,D,20200505,000000,19.0655,19.0655,18.9772,18.9772,258.02290342752,0
+FTQI.US,D,20200506,000000,18.9302,18.934,18.8988,18.9262,2558.8121134373,0
+FTQI.US,D,20200507,000000,18.9566,18.9654,18.9448,18.9448,1414.5366286718,0
+FTQI.US,D,20200508,000000,19.0547,19.139,19.0547,19.1292,3318.6028764947,0
+FTQI.US,D,20200511,000000,18.991,18.991,18.9654,18.9704,869.9349273663,0
+FTQI.US,D,20200512,000000,18.889,18.9086,18.889,18.889,1848.9941656684,0
+FTQI.US,D,20200513,000000,18.7262,18.7527,18.7262,18.7527,1116.7394436883,0
+FTQI.US,D,20200515,000000,18.841,18.8762,18.7684,18.7684,1805.1404706194,0
+FTQI.US,D,20200518,000000,18.8792,18.9037,18.8743,18.9037,917.86803590817,0
+FTQI.US,D,20200519,000000,18.9046,18.9046,18.8654,18.8654,314.11483895524,0
+FTQI.US,D,20200522,000000,18.837,18.838,18.837,18.838,588.45539635446,0
+FTQI.US,D,20200526,000000,19.042,19.0616,19.0135,19.0135,4833.0851357431,0
+FTQI.US,D,20200527,000000,19.1675,19.2723,19.1675,19.2723,605.79290369939,0
+FTQI.US,D,20200528,000000,19.2419,19.2419,19.2047,19.2047,519.10536697473,0
+FTQI.US,D,20200529,000000,19.1479,19.1841,19.1292,19.1841,4662.7696224135,0
+FTQI.US,D,20200601,000000,19.1675,19.2263,19.1381,19.2263,346.75014689864,0
+FTQI.US,D,20200602,000000,19.2351,19.2351,19.2155,19.2351,267.2015837866,0
+FTQI.US,D,20200604,000000,19.3106,19.3106,19.1773,19.3018,3140.1285361792,0
+FTQI.US,D,20200605,000000,19.3195,19.3489,19.3008,19.3234,1993.8133446672,0
+FTQI.US,D,20200608,000000,19.394,19.394,19.392,19.392,103.00519069636,0
+FTQI.US,D,20200609,000000,19.3381,19.3391,19.1067,19.2831,3198.2601784534,0
+FTQI.US,D,20200610,000000,19.2253,19.2499,19.2253,19.2499,293.71777149062,0
+FTQI.US,D,20200611,000000,19.1096,19.1194,18.9752,18.9851,3822.4104428709,0
+FTQI.US,D,20200612,000000,19.0508,19.0508,19.0204,19.0204,862.79595375368,0
+FTQI.US,D,20200615,000000,18.7262,19.0939,18.7262,19.0939,1324.7895318275,0
+FTQI.US,D,20200617,000000,19.0802,19.1233,19.0802,19.1233,207.03023476595,0
+FTQI.US,D,20200618,000000,19.0714,19.1067,19.0616,19.1067,717.97677475484,0
+FTQI.US,D,20200619,000000,19.1381,19.2077,19.1381,19.1969,642.50762513572,0
+FTQI.US,D,20200622,000000,19.1773,19.1783,19.1577,19.1577,3572.5463664293,0
+FTQI.US,D,20200623,000000,19.1675,19.1901,19.1557,19.1557,1610.3484763322,0
+FTQI.US,D,20200624,000000,19.0547,19.0665,19.0047,19.0174,1519.5815261146,0
+FTQI.US,D,20200626,000000,18.9282,18.9312,18.9282,18.9312,294.73762486385,0
+FTQI.US,D,20200630,000000,19.09,19.1194,19.09,19.1194,1426.7748691506,0
+FTQI.US,D,20200701,000000,19.0498,19.0567,19.0233,19.039,1337.0277723062,0
+FTQI.US,D,20200702,000000,19.1714,19.1714,19.0773,19.0773,1867.3515263865,0
+FTQI.US,D,20200706,000000,19.2057,19.2057,19.1773,19.1871,2275.292875679,0
+FTQI.US,D,20200709,000000,19.1381,19.1675,19.1292,19.1567,1163.6526988569,0
+FTQI.US,D,20200710,000000,19.1567,19.241,19.1567,19.241,2888.2247529911,0
+FTQI.US,D,20200713,000000,19.2822,19.2822,19.1989,19.1989,869.9349273663,0
+FTQI.US,D,20200714,000000,19.0518,19.3283,19.0518,19.3283,469.1325516864,0
+FTQI.US,D,20200715,000000,19.4254,19.4508,19.4254,19.4508,532.36346082674,0
+FTQI.US,D,20200716,000000,19.4842,19.4842,19.445,19.445,1044.3298541889,0
+FTQI.US,D,20200717,000000,19.5322,19.5322,19.5028,19.5028,1209.5461006523,0
+FTQI.US,D,20200723,000000,19.5881,19.6312,19.5872,19.5872,296.77733161031,0
+FTQI.US,D,20200724,000000,19.5802,19.591,19.5802,19.591,3509.3154572889,0
+FTQI.US,D,20200727,000000,19.6371,19.645,19.6371,19.645,339.61117328602,0
+FTQI.US,D,20200728,000000,19.6548,19.6793,19.6538,19.6538,765.90988329671,0
+FTQI.US,D,20200729,000000,19.645,19.7813,19.645,19.7244,1214.6453675185,0
+FTQI.US,D,20200730,000000,19.5901,19.6548,19.5901,19.6264,3760.1993871038,0
+FTQI.US,D,20200731,000000,19.6842,19.6862,19.645,19.6862,1997.8927581601,0
+FTQI.US,D,20200804,000000,19.7038,19.7342,19.7038,19.7117,1803.1007638729,0
+FTQI.US,D,20200805,000000,19.7617,19.7617,19.7235,19.7469,1385.9807342213,0
+FTQI.US,D,20200806,000000,19.7136,19.7136,19.645,19.645,596.61422334031,0
+FTQI.US,D,20200807,000000,19.6352,19.6646,19.6352,19.6646,596.61422334031,0
+FTQI.US,D,20200810,000000,19.7235,19.7235,19.6842,19.7097,3402.2308530996,0
+FTQI.US,D,20200811,000000,19.6842,19.6842,19.6499,19.6646,851.57756664814,0
+FTQI.US,D,20200812,000000,19.7038,19.7038,19.6646,19.6646,363.06780087034,0
+FTQI.US,D,20200813,000000,19.645,19.645,19.6264,19.6362,733.27457535331,0
+FTQI.US,D,20200814,000000,19.6548,19.6734,19.6352,19.6352,2126.3942831873,0
+FTQI.US,D,20200817,000000,19.6646,19.6646,19.646,19.646,317.17439907494,0
+FTQI.US,D,20200820,000000,19.5802,19.5802,19.5802,19.5802,272.30085065276,0
+FTQI.US,D,20200821,000000,19.4842,19.4842,19.4842,19.4842,101.98533732313,0
+FTQI.US,D,20200824,000000,19.5136,19.5264,19.5136,19.5264,264.14202366691,0
+FTQI.US,D,20200825,000000,19.4744,19.5166,19.4744,19.5166,151.95815261146,0
+FTQI.US,D,20200826,000000,19.3773,19.4498,19.2812,19.4498,9179.700212455,0
+FTQI.US,D,20200827,000000,19.4744,19.4744,19.4018,19.4018,1758.2272154508,0
+FTQI.US,D,20200828,000000,19.4646,19.49,19.44,19.44,1557.3161009242,0
+FTQI.US,D,20200831,000000,19.5028,19.5606,19.5028,19.5606,3639.8566890625,0
+FTQI.US,D,20200903,000000,19.3195,19.3195,19.1086,19.1086,595.59436996708,0
+FTQI.US,D,20200904,000000,18.9037,18.9832,18.9037,18.9832,777.12827040225,0
+FTQI.US,D,20200908,000000,18.8106,18.8106,18.7527,18.7527,1008.6349861258,0
+FTQI.US,D,20200909,000000,18.887,18.9164,18.887,18.9164,469.1325516864,0
+FTQI.US,D,20200910,000000,18.8007,18.8007,18.6899,18.6899,3745.9214398786,0
+FTQI.US,D,20200911,000000,18.6861,18.6861,18.6625,18.6625,2074.3817611525,0
+FTQI.US,D,20200915,000000,18.7145,18.7537,18.7047,18.7537,5963.0826732834,0
+FTQI.US,D,20200917,000000,18.435,18.5017,18.435,18.5017,429.35827013038,0
+FTQI.US,D,20200918,000000,18.5017,18.5017,18.435,18.435,318.19425244817,0
+FTQI.US,D,20200921,000000,18.1771,18.3398,18.1771,18.2879,3704.1074515761,0
+FTQI.US,D,20200923,000000,18.2722,18.2722,18.0937,18.0937,224.36774211089,0
+FTQI.US,D,20200924,000000,18.0703,18.1546,18.0703,18.1546,211.10964825888,0
+FTQI.US,D,20200925,000000,18.1457,18.286,18.1457,18.286,440.57665723592,0
+FTQI.US,D,20200929,000000,18.4409,18.4409,18.3497,18.4006,1263.5983294336,0
+FTQI.US,D,20200930,000000,18.4546,18.535,18.4546,18.4762,3680.6508239918,0
+FTQI.US,D,20201001,000000,18.4262,18.488,18.4262,18.488,510.94653998888,0
+FTQI.US,D,20201005,000000,18.6301,18.6811,18.6301,18.6811,420.1795897713,0
+FTQI.US,D,20201006,000000,18.6467,18.6665,18.5066,18.5066,1084.1041357449,0
+FTQI.US,D,20201007,000000,18.5605,18.6281,18.5507,18.6281,1476.7476844389,0
+FTQI.US,D,20201008,000000,18.7301,18.7301,18.7291,18.7291,1041.2702940692,0
+FTQI.US,D,20201009,000000,18.8488,18.8488,18.8204,18.8204,2262.034781827,0
+FTQI.US,D,20201012,000000,18.9546,18.9546,18.9546,18.9546,211.10964825888,0
+FTQI.US,D,20201013,000000,18.9448,18.9734,18.9224,18.9664,1046.3695609353,0
+FTQI.US,D,20201014,000000,18.9734,18.9734,18.9439,18.9439,1515.5021126217,0
+FTQI.US,D,20201015,000000,18.8724,18.892,18.8488,18.892,3095.254987757,0
+FTQI.US,D,20201019,000000,18.993,18.993,18.7625,18.7625,855.65698014106,0
+FTQI.US,D,20201020,000000,18.8488,18.8488,18.8488,18.8488,391.62369532082,0
+FTQI.US,D,20201022,000000,18.7811,18.7811,18.7743,18.7743,339.61117328602,0
+FTQI.US,D,20201026,000000,18.6459,18.6929,18.6459,18.6929,235.58612921643,0
+FTQI.US,D,20201027,000000,18.6997,18.6997,18.6949,18.6949,319.2141058214,0
+FTQI.US,D,20201028,000000,18.4242,18.4242,18.4242,18.4242,571.11788900953,0
+FTQI.US,D,20201029,000000,18.1349,18.3899,18.1349,18.3899,639.44806501603,0
+FTQI.US,D,20201030,000000,18.1879,18.2458,18.183,18.2458,2587.3680078878,0
+FTQI.US,D,20201102,000000,18.4066,18.4066,18.4066,18.4066,211.10964825888,0
+FTQI.US,D,20201103,000000,18.6655,18.6987,18.6655,18.6987,530.32375408028,0
+FTQI.US,D,20201104,000000,18.7341,18.993,18.7341,18.8948,2816.8350168649,0
+FTQI.US,D,20201105,000000,19.09,19.0998,19.0851,19.0851,1513.4624058753,0
+FTQI.US,D,20201106,000000,19.0714,19.1773,19.0714,19.1077,640.46791838926,0
+FTQI.US,D,20201109,000000,19.1292,19.1292,18.934,18.934,795.48563112042,0
+FTQI.US,D,20201110,000000,18.8968,19.0714,18.8968,19.0126,11600.832120507,0
+FTQI.US,D,20201111,000000,19.0322,19.0616,19.0224,19.0468,2280.3921425452,0
+FTQI.US,D,20201112,000000,19.0322,19.0998,18.9734,19.0126,3822.4104428709,0
+FTQI.US,D,20201113,000000,19.1479,19.2253,19.1479,19.1821,440.57665723592,0
+FTQI.US,D,20201116,000000,19.2449,19.2723,19.2429,19.2723,901.55038193647,0
+FTQI.US,D,20201117,000000,19.1096,19.1096,19.1096,19.1096,212.12950163211,0
+FTQI.US,D,20201119,000000,18.8586,18.8586,18.8586,18.8586,246.80451632198,0
+FTQI.US,D,20201120,000000,18.887,18.887,18.887,18.887,322.27366594109,0
+FTQI.US,D,20201123,000000,19.0518,19.1194,18.9262,18.9262,4294.602554677,0
+FTQI.US,D,20201124,000000,18.9448,18.9832,18.9448,18.9694,1785.763256528,0
+FTQI.US,D,20201125,000000,18.887,18.9832,18.887,18.9066,414.06046953191,0
+FTQI.US,D,20201127,000000,18.9262,18.9302,18.9056,18.9302,1984.6346643081,0
+FTQI.US,D,20201130,000000,18.8106,18.9262,18.8106,18.887,730.21501523361,0
+FTQI.US,D,20201201,000000,18.9468,18.9546,18.9468,18.9546,1064.7269216535,0
+FTQI.US,D,20201202,000000,18.9546,18.9832,18.9498,18.9832,1872.4507932527,0
+FTQI.US,D,20201203,000000,19.0126,19.0468,19.0126,19.042,1953.0192097379,0
+FTQI.US,D,20201204,000000,19.09,19.1381,19.09,19.1381,364.08765424358,0
+FTQI.US,D,20201207,000000,19.1773,19.1919,19.1675,19.1704,3166.6447238832,0
+FTQI.US,D,20201208,000000,19.1675,19.1871,19.1479,19.1871,1355.3851330244,0
+FTQI.US,D,20201209,000000,19.2155,19.2155,19.2155,19.2155,301.87659847647,0
+FTQI.US,D,20201210,000000,19.2723,19.344,19.2723,19.2871,284.53909113153,0
+FTQI.US,D,20201211,000000,19.2155,19.292,19.2155,19.2616,1996.8729047869,0
+FTQI.US,D,20201214,000000,19.2949,19.2949,19.2449,19.2449,1297.2534907502,0
+FTQI.US,D,20201215,000000,19.3175,19.3812,19.3175,19.3812,2853.5497383012,0
+FTQI.US,D,20201216,000000,19.3891,19.3979,19.3793,19.3979,4194.6569241004,0
+FTQI.US,D,20201218,000000,19.5292,19.5312,19.4371,19.4371,7097.1596243166,0
+FTQI.US,D,20201221,000000,19.4008,19.5146,19.3989,19.4008,2269.1737554397,0
+FTQI.US,D,20201222,000000,19.4126,19.4126,19.4126,19.4126,522.16492709443,0
+FTQI.US,D,20201223,000000,19.5146,19.5479,19.5048,19.5479,361.02809412388,0
+FTQI.US,D,20201224,000000,19.5146,19.5626,19.4744,19.5146,3981.507569095,0
+FTQI.US,D,20201228,000000,19.6058,19.6058,19.497,19.497,835.25991267644,0
+FTQI.US,D,20201229,000000,19.4764,19.4764,19.4077,19.4273,1869.391233133,0
+FTQI.US,D,20201230,000000,19.4862,19.5528,19.4862,19.4998,5289.9794469508,0
+FTQI.US,D,20201231,000000,19.445,19.4802,19.4175,19.4802,8330.1623525533,0
+FTQI.US,D,20210104,000000,19.544,19.5773,19.544,19.5773,425.27885663745,0
+FTQI.US,D,20210105,000000,19.5342,19.6106,19.5342,19.592,3186.0219379746,0
+FTQI.US,D,20210106,000000,19.7361,19.7941,19.7361,19.7587,714.91721463514,0
+FTQI.US,D,20210107,000000,19.7361,19.7548,19.7361,19.7548,369.18692110973,0
+FTQI.US,D,20210108,000000,19.6479,19.6754,19.6312,19.6754,1278.8961300321,0
+FTQI.US,D,20210111,000000,19.6008,19.745,19.6008,19.6969,1688.877186071,0
+FTQI.US,D,20210112,000000,19.7165,19.8273,19.7067,19.7313,4600.5585666464,0
+FTQI.US,D,20210113,000000,19.5822,19.7941,19.5822,19.7941,3706.1471583226,0
+FTQI.US,D,20210114,000000,19.8519,19.8715,19.8195,19.8695,787.32680413457,0
+FTQI.US,D,20210115,000000,19.7745,19.8235,19.7646,19.7745,2668.9562777463,0
+FTQI.US,D,20210119,000000,19.8175,19.948,19.8175,19.8469,3245.173433622,0
+FTQI.US,D,20210120,000000,19.8137,19.8999,19.7548,19.7891,2018.2898256247,0
+FTQI.US,D,20210121,000000,19.8137,19.8519,19.7793,19.7891,1227.9034613705,0
+FTQI.US,D,20210125,000000,19.8235,19.9774,19.7745,19.8245,4041.6789181157,0
+FTQI.US,D,20210126,000000,19.8137,19.8567,19.8039,19.8431,5495.9898283435,0
+FTQI.US,D,20210127,000000,19.8235,19.8999,19.8235,19.8999,3687.7897976044,0
+FTQI.US,D,20210128,000000,19.8862,19.8911,19.8087,19.8087,1388.0204409678,0
+FTQI.US,D,20210129,000000,19.745,19.7646,19.6577,19.7646,4056.9767187141,0
+FTQI.US,D,20210201,000000,19.6773,19.8323,19.6773,19.8323,238.64568933613,0
+FTQI.US,D,20210202,000000,19.8431,19.8999,19.7548,19.7548,13505.918221703,0
+FTQI.US,D,20210203,000000,19.8039,19.8911,19.8039,19.8519,1876.5302067456,0
+FTQI.US,D,20210204,000000,19.8519,19.9068,19.8519,19.9068,6115.0408258949,0
+FTQI.US,D,20210205,000000,19.8999,20.0548,19.8999,20.05,2432.3502951567,0
+FTQI.US,D,20210208,000000,20.045,20.1323,20.045,20.1323,1259.5189159407,0
+FTQI.US,D,20210209,000000,20.0548,20.1127,20.0548,20.1127,2257.9553683341,0
+FTQI.US,D,20210210,000000,20.1813,20.2392,20.1519,20.1666,3099.3344012499,0
+FTQI.US,D,20210211,000000,20.0882,20.1225,20.0646,20.1225,2056.0244004343,0
+FTQI.US,D,20210212,000000,20.045,20.1421,19.9676,20.0058,4404.746718986,0
+FTQI.US,D,20210216,000000,19.994,19.994,19.9823,19.9823,175.41478019578,0
+FTQI.US,D,20210217,000000,19.9195,19.9676,19.8813,19.9048,793.44592437395,0
+FTQI.US,D,20210219,000000,19.9146,19.9666,19.9097,19.9666,608.85246381909,0
+FTQI.US,D,20210222,000000,19.9195,20.0402,19.9195,20.0402,663.92454597358,0
+FTQI.US,D,20210223,000000,19.8813,19.8813,19.8813,19.8813,731.23486860684,0
+FTQI.US,D,20210224,000000,19.8725,20.0342,19.8725,19.998,447.71563084854,0
+FTQI.US,D,20210226,000000,19.8715,19.8715,19.7705,19.7705,528.28404733382,0
+FTQI.US,D,20210301,000000,19.9382,19.9382,19.9293,19.9293,244.76480957551,0
+FTQI.US,D,20210303,000000,20.0548,20.0548,19.949,19.9921,1563.4352211636,0
+FTQI.US,D,20210304,000000,19.8911,19.8911,19.8666,19.8666,752.6517894447,0
+FTQI.US,D,20210305,000000,19.8715,20.1617,19.8715,20.096,8903.3199483093,0
+FTQI.US,D,20210308,000000,20.1323,20.3451,20.1323,20.3451,1177.9306460822,0
+FTQI.US,D,20210309,000000,20.3549,20.3931,20.2156,20.2156,4008.023756799,0
+FTQI.US,D,20210310,000000,20.4029,20.4215,20.4029,20.4029,2256.9355149609,0
+FTQI.US,D,20210311,000000,20.6932,20.6932,20.5128,20.5196,7671.3370734459,0
+FTQI.US,D,20210312,000000,20.6246,20.6736,20.6246,20.6598,729.19516186038,0
+FTQI.US,D,20210315,000000,20.6246,20.703,20.6246,20.6696,6475.0490666455,0
+FTQI.US,D,20210316,000000,20.4902,20.5676,20.4902,20.5235,2360.9605590305,0
+FTQI.US,D,20210322,000000,20.4009,20.4009,20.3931,20.3931,615.99143743171,0
+FTQI.US,D,20210324,000000,20.0626,20.0626,20.0402,20.0402,1047.3894143085,0
+FTQI.US,D,20210325,000000,19.8235,20.1519,19.8235,20.1519,111.16401768221,0
+FTQI.US,D,20210326,000000,20.2392,20.3255,20.201,20.2578,5481.7118811183,0
+FTQI.US,D,20210329,000000,20.1519,20.3177,20.1028,20.1519,3664.3331700201,0
+FTQI.US,D,20210330,000000,20.2196,20.2676,20.1764,20.201,1836.7559251896,0
+FTQI.US,D,20210331,000000,20.1715,20.2578,20.1715,20.1725,7846.7518536416,0
+FTQI.US,D,20210401,000000,20.1323,20.3451,20.1264,20.2921,26245.926560108,0
+FTQI.US,D,20210405,000000,20.1911,20.3157,20.1911,20.2627,10019.039538624,0
+FTQI.US,D,20210406,000000,20.2667,20.2725,20.2667,20.2725,370.20677448296,0
+FTQI.US,D,20210407,000000,20.3059,20.3647,20.249,20.2921,100168.9784654,0
+FTQI.US,D,20210408,000000,20.2676,20.2725,20.2529,20.2627,1702.135279923,0
+FTQI.US,D,20210409,000000,20.3157,20.3157,20.2441,20.2715,15181.537313921,0
+FTQI.US,D,20210412,000000,20.1421,20.3549,20.1421,20.2892,1864.2919662668,0
+FTQI.US,D,20210413,000000,20.1519,20.2098,20.1519,20.1951,25699.285152056,0
+FTQI.US,D,20210414,000000,20.3451,20.3549,20.2951,20.2951,3021.8255448844,0
+FTQI.US,D,20210415,000000,20.3059,20.3059,20.2843,20.2843,2911.6813805754,0
+FTQI.US,D,20210416,000000,20.3647,20.3785,20.3059,20.3785,9971.1064300825,0
+FTQI.US,D,20210419,000000,20.2971,20.3833,20.2676,20.3117,16276.859836772,0
+FTQI.US,D,20210420,000000,20.1225,20.1225,20.1038,20.1038,583.35612948831,0
+FTQI.US,D,20210421,000000,20.2755,20.3019,20.2755,20.3019,702.67897415637,0
+FTQI.US,D,20210422,000000,20.2392,20.3069,20.2186,20.2186,1788.8228166477,0
+FTQI.US,D,20210423,000000,20.3363,20.3461,20.2971,20.3069,1568.5344880297,0
+FTQI.US,D,20210426,000000,20.4127,20.4323,20.3892,20.3892,7148.1522929782,0
+FTQI.US,D,20210427,000000,20.4323,20.4519,20.3745,20.4177,1419.635895538,0
+FTQI.US,D,20210429,000000,20.5255,20.5686,20.5255,20.5255,2440.5091221425,0
+FTQI.US,D,20210430,000000,20.4471,20.4471,20.4373,20.4373,2921.8799143077,0
+FTQI.US,D,20210503,000000,20.6265,20.6265,20.5755,20.6265,1790.8625233942,0
+FTQI.US,D,20210504,000000,20.5255,20.8206,20.5255,20.6952,16917.327755161,0
+FTQI.US,D,20210505,000000,20.6854,20.8108,20.65,20.8108,8670.7933792125,0
+FTQI.US,D,20210506,000000,20.651,20.8206,20.651,20.7432,1510.4028457556,0
+FTQI.US,D,20210510,000000,20.9853,20.9853,20.8785,20.8785,2090.6994151242,0
+FTQI.US,D,20210511,000000,20.8697,20.8795,20.705,20.754,14893.93866267,0
+FTQI.US,D,20210512,000000,20.8403,20.8403,20.4481,20.4481,4553.6453114778,0
+FTQI.US,D,20210513,000000,20.7344,20.7344,20.5686,20.6462,8606.542616699,0
+FTQI.US,D,20210514,000000,20.8991,20.8991,20.8991,20.8991,172.35522007609,0
+FTQI.US,D,20210518,000000,21.0648,21.1932,20.9951,20.9951,3991.7061028273,0
+FTQI.US,D,20210519,000000,20.8206,20.8511,20.6167,20.8511,2907.6019670824,0
+FTQI.US,D,20210520,000000,20.8305,20.8305,20.8305,20.8305,222.32803536442,0
+FTQI.US,D,20210521,000000,20.8305,20.9805,20.8305,20.9549,1029.0320535904,0
+FTQI.US,D,20210524,000000,21.0246,21.0599,20.9471,20.9471,3474.6404425991,0
+FTQI.US,D,20210525,000000,20.8991,20.8991,20.8501,20.8501,19826.969428989,0
+FTQI.US,D,20210526,000000,20.7344,20.7344,20.7344,20.7344,334.51190641987,0
+FTQI.US,D,20210527,000000,21.0442,21.0442,21.0334,21.0334,104.02504406959,0
+FTQI.US,D,20210601,000000,21.1305,21.1648,21.1118,21.1628,1109.6004700757,0
+FTQI.US,D,20210602,000000,21.209,21.2678,21.1795,21.2432,2295.6899431437,0
+FTQI.US,D,20210603,000000,21.1501,21.1894,21.1501,21.1894,6026.3135824238,0
+FTQI.US,D,20210604,000000,21.4315,21.4315,21.1413,21.1894,960.70187758389,0
+FTQI.US,D,20210607,000000,21.305,21.354,21.2482,21.2678,6207.8474828589,0
+FTQI.US,D,20210608,000000,21.2776,21.359,21.2776,21.359,552.76052829137,0
+FTQI.US,D,20210609,000000,21.305,21.305,19.7254,21.2482,22470.429372406,0
+FTQI.US,D,20210610,000000,21.2884,21.2884,21.1894,21.1894,666.98410609327,0
+FTQI.US,D,20210611,000000,21.258,21.2962,21.209,21.2188,3633.7375688231,0
+FTQI.US,D,20210614,000000,21.1697,21.1795,21.0922,21.1118,5138.0212943393,0
+FTQI.US,D,20210615,000000,21.1197,21.1992,21.1118,21.1795,1083.0842823716,0
+FTQI.US,D,20210616,000000,21.1697,21.209,21.1305,21.209,918.8878892814,0
+FTQI.US,D,20210617,000000,21.2864,21.2864,20.7912,20.8647,1784.7434031548,0
+FTQI.US,D,20210618,000000,20.9089,20.9089,20.6059,20.6059,798.54519124011,0
+FTQI.US,D,20210621,000000,20.8305,20.9138,20.8108,20.9138,9053.2383941743,0
+FTQI.US,D,20210622,000000,20.9471,21.0148,20.9471,21.0148,4068.1951058197,0
+FTQI.US,D,20210623,000000,21.0246,21.0246,21.0246,21.0246,101.98533732313,0
+FTQI.US,D,20210624,000000,21.0922,21.0922,21.005,21.0197,7438.8105043491,0
+FTQI.US,D,20210625,000000,21.1599,21.1599,21.107,21.107,295.75747823708,0
+FTQI.US,D,20210628,000000,20.8501,20.8795,20.8501,20.8795,787.32680413457,0
+FTQI.US,D,20210629,000000,20.9353,20.9657,20.8255,20.8255,5397.0640511401,0
+FTQI.US,D,20210630,000000,20.8206,20.9187,20.8206,20.8795,2504.7598846561,0
+FTQI.US,D,20210701,000000,21.0197,21.0824,21.0099,21.0334,3057.5204129474,0
+FTQI.US,D,20210702,000000,21.005,21.0344,20.9755,20.9853,3181.9425244817,0
+FTQI.US,D,20210706,000000,20.7716,20.7746,20.7432,20.7746,2562.8915269303,0
+FTQI.US,D,20210707,000000,20.752,20.752,20.6756,20.6756,1857.1529926542,0
+FTQI.US,D,20210708,000000,20.5882,20.598,20.5647,20.5647,1034.1313204565,0
+FTQI.US,D,20210709,000000,20.801,20.8305,20.7432,20.8206,2001.972171653,0
+FTQI.US,D,20210713,000000,20.6363,20.6952,20.6216,20.6216,7060.4449028803,0
+FTQI.US,D,20210714,000000,20.5784,20.5784,20.4716,20.5157,9213.3553737716,0
+FTQI.US,D,20210715,000000,20.4225,20.5304,20.4225,20.4775,1937.7214091395,0
+FTQI.US,D,20210716,000000,20.4716,20.4716,20.2529,20.2529,1491.0256316642,0
+FTQI.US,D,20210719,000000,19.9676,19.9676,19.8029,19.9078,630.26938465695,0
+FTQI.US,D,20210721,000000,20.4245,20.4853,20.4245,20.4539,1604.2293560928,0
+FTQI.US,D,20210722,000000,20.3755,20.3755,20.3499,20.3499,3290.0469820442,0
+FTQI.US,D,20210723,000000,20.4147,20.4147,20.3803,20.3803,453.83475108793,0
+FTQI.US,D,20210726,000000,20.4823,20.498,20.4441,20.498,706.75838764929,0
+FTQI.US,D,20210727,000000,20.3569,20.4637,20.3569,20.4147,1018.8335198581,0
+FTQI.US,D,20210729,000000,20.648,20.648,20.6088,20.6088,287.59865125123,0
+FTQI.US,D,20210730,000000,20.4637,20.5029,20.4637,20.4784,549.70096817167,0
+FTQI.US,D,20210803,000000,20.6284,20.6284,20.6098,20.6098,440.57665723592,0
+FTQI.US,D,20210804,000000,20.4735,20.4735,20.3794,20.3794,293.71777149062,0
+FTQI.US,D,20210805,000000,20.4147,20.449,20.4147,20.4383,1842.875045429,0
+FTQI.US,D,20210806,000000,20.4735,20.5412,20.4735,20.5373,574.17744912922,0
+FTQI.US,D,20210809,000000,20.4686,20.4725,20.4686,20.4725,213.14935500534,0
+FTQI.US,D,20210810,000000,20.552,20.648,20.552,20.6108,1092.2629627307,0
+FTQI.US,D,20210811,000000,20.6774,20.7942,20.6578,20.7648,3618.4397682247,0
+FTQI.US,D,20210812,000000,20.7363,20.7942,20.7363,20.755,1259.5189159407,0
+FTQI.US,D,20210813,000000,20.7069,20.7746,20.6814,20.6814,22511.223507334,0
+FTQI.US,D,20210816,000000,20.5882,20.6088,20.5882,20.6088,451.79504434147,0
+FTQI.US,D,20210817,000000,20.5324,20.5324,20.5128,20.5128,181.53390043517,0
+FTQI.US,D,20210818,000000,20.4735,20.4735,20.3177,20.3617,1060.6475081606,0
+FTQI.US,D,20210819,000000,20.1529,20.1921,20.1529,20.1725,999.45630576668,0
+FTQI.US,D,20210824,000000,20.648,20.648,20.601,20.601,374.28618797589,0
+FTQI.US,D,20210826,000000,20.552,20.552,20.552,20.552,307.99571871585,0
+FTQI.US,D,20210827,000000,20.7069,20.8187,20.7069,20.8187,334.51190641987,0
+FTQI.US,D,20210830,000000,20.7265,20.7265,20.7265,20.7265,368.1670677365,0
+FTQI.US,D,20210831,000000,20.7648,20.7648,20.75,20.75,1802.0809104997,0
+FTQI.US,D,20210901,000000,20.755,20.755,20.7069,20.7069,1011.6945462455,0
+FTQI.US,D,20210903,000000,20.7354,20.804,20.7354,20.7696,1113.6798835686,0
+FTQI.US,D,20210907,000000,20.7452,20.755,20.7069,20.7265,2118.2354562014,0
+FTQI.US,D,20210909,000000,20.6186,20.6294,20.6,20.6294,3424.6676273107,0
+FTQI.US,D,20210910,000000,20.5706,20.5726,20.5128,20.5128,464.03328482024,0
+FTQI.US,D,20210913,000000,20.7216,20.7216,20.7069,20.7069,370.20677448296,0
+FTQI.US,D,20210914,000000,20.6088,20.6088,20.5324,20.5569,6950.3007385713,0
+FTQI.US,D,20210915,000000,20.804,20.804,20.7746,20.7942,781.20768389518,0
+FTQI.US,D,20210916,000000,20.6578,20.7118,20.6578,20.7118,419.15973639807,0
+FTQI.US,D,20210917,000000,20.4245,20.6873,20.4245,20.648,1770.4654559295,0
+FTQI.US,D,20210920,000000,20.3667,20.3667,20.2304,20.3617,897.47096844355,0
+FTQI.US,D,20210921,000000,20.3617,20.4245,20.3079,20.3785,2486.4025239379,0
+FTQI.US,D,20210922,000000,20.5902,20.6186,20.5755,20.5755,1252.379942328,0
+FTQI.US,D,20210923,000000,20.7265,20.7265,20.6774,20.7167,1143.2556313923,0
+FTQI.US,D,20210924,000000,20.7452,20.7569,20.7069,20.7569,1407.3976550592,0
+FTQI.US,D,20210927,000000,21.0119,21.0119,20.9687,20.9687,173.37507344932,0
+FTQI.US,D,20210928,000000,20.9011,20.9403,20.7648,20.7942,6670.860914306,0
+FTQI.US,D,20210929,000000,20.8118,20.8236,20.755,20.7942,3532.7720848732,0
+FTQI.US,D,20210930,000000,20.9589,20.9589,20.9589,20.9589,1329.8887986936,0
+FTQI.US,D,20211001,000000,20.6128,20.8265,20.6128,20.8265,1197.3078601736,0
+FTQI.US,D,20211004,000000,20.7265,20.853,20.7265,20.7706,4941.1895933057,0
+FTQI.US,D,20211006,000000,20.6088,20.7951,20.6088,20.7951,1151.4144583781,0
+FTQI.US,D,20211007,000000,20.9903,21.0177,20.9549,20.9549,621.09070429786,0
+FTQI.US,D,20211011,000000,20.9795,20.9795,20.9059,20.9059,137.68020538623,0
+FTQI.US,D,20211012,000000,20.9403,20.9883,20.853,20.9069,2122.3148696943,0
+FTQI.US,D,20211013,000000,20.9207,20.9207,20.9119,20.9119,549.70096817167,0
+FTQI.US,D,20211014,000000,21.1158,21.1344,21.0873,21.0873,336.55161316633,0
+FTQI.US,D,20211015,000000,21.1344,21.1648,21.1158,21.1158,799.56504461334,0
+FTQI.US,D,20211018,000000,21.1344,21.1834,21.1246,21.1442,6065.0680106066,0
+FTQI.US,D,20211019,000000,21.1736,21.2442,21.1638,21.2442,2107.0170690959,0
+FTQI.US,D,20211020,000000,21.407,21.4659,21.407,21.4561,562.95906202368,0
+FTQI.US,D,20211021,000000,21.5139,21.5139,21.3286,21.3737,1274.8167165391,0
+FTQI.US,D,20211026,000000,21.4659,21.4659,21.4021,21.4021,2060.1038139272,0
+FTQI.US,D,20211028,000000,21.2511,21.2511,21.1432,21.202,374.28618797589,0
+FTQI.US,D,20211029,000000,21.1432,21.1707,21.1432,21.1707,337.57146653956,0
+FTQI.US,D,20211102,000000,21.3776,21.4109,21.3776,21.4109,272.30085065276,0
+FTQI.US,D,20211103,000000,21.6512,21.6512,21.5963,21.5963,775.08856365579,0
+FTQI.US,D,20211104,000000,21.5727,21.5727,21.4276,21.4619,675.14293307912,0
+FTQI.US,D,20211108,000000,21.66,21.6992,21.66,21.6992,2620.0033158312,0
+FTQI.US,D,20211109,000000,21.6512,21.7188,21.6512,21.6894,4706.6233174625,0
+FTQI.US,D,20211110,000000,21.5747,21.5805,21.5747,21.5805,298.81703835677,0
+FTQI.US,D,20211112,000000,21.6796,21.6992,21.6796,21.6992,1174.8710859625,0
+FTQI.US,D,20211115,000000,21.709,21.7335,21.709,21.7335,331.45234630017,0
+FTQI.US,D,20211116,000000,21.6021,21.6021,21.6021,21.6021,353.88912051126,0
+FTQI.US,D,20211117,000000,21.6119,21.6119,21.5482,21.5482,167.25595320993,0
+FTQI.US,D,20211118,000000,21.4707,21.5335,21.4707,21.5041,1014.7541063651,0
+FTQI.US,D,20211119,000000,21.3188,21.4266,21.309,21.3384,4474.0967483657,0
+FTQI.US,D,20211122,000000,21.4855,21.5335,21.4659,21.5079,1215.6652208917,0
+FTQI.US,D,20211123,000000,21.4943,21.5383,21.4943,21.5335,1257.4792091942,0
+FTQI.US,D,20211124,000000,21.4855,21.5335,21.4855,21.5335,160.11697959731,0
+FTQI.US,D,20211126,000000,21.1824,21.1824,21.1824,21.1824,354.90897388449,0
+FTQI.US,D,20211129,000000,21.1628,21.1628,21.105,21.105,702.67897415637,0
+FTQI.US,D,20211130,000000,20.8707,20.8805,20.7991,20.7991,3123.8108822075,0
+FTQI.US,D,20211201,000000,20.9334,20.9393,20.5294,20.5294,3867.2839912931,0
+FTQI.US,D,20211202,000000,20.5294,20.9099,20.5294,20.8324,2359.9407056572,0
+FTQI.US,D,20211203,000000,20.7628,20.7628,20.5686,20.5784,1102.461496463,0
+FTQI.US,D,20211206,000000,20.9677,20.9785,20.9049,20.9049,894.41140832385,0
+FTQI.US,D,20211207,000000,21.1716,21.1716,21.1148,21.1148,1761.2867755705,0
+FTQI.US,D,20211208,000000,21.1628,21.2118,21.1236,21.1786,1800.0412037533,0
+FTQI.US,D,20211209,000000,21.2314,21.2314,21.0707,21.0707,792.42607100072,0
+FTQI.US,D,20211210,000000,20.9775,21.0667,20.9775,21.0667,189.69272742102,0
+FTQI.US,D,20211213,000000,20.7922,20.8314,20.7922,20.8167,1015.7739597384,0
+FTQI.US,D,20211214,000000,20.8461,20.8609,20.7392,20.7392,2410.9333743188,0
+FTQI.US,D,20211215,000000,20.6372,20.8314,20.5392,20.802,1820.4382712179,0
+FTQI.US,D,20211216,000000,20.9099,21.005,20.753,20.8118,2017.2699722515,0
+FTQI.US,D,20211220,000000,20.3147,20.5137,20.3147,20.5137,676.16278645235,0
+FTQI.US,D,20211221,000000,20.7628,20.8903,20.6952,20.8549,2853.5497383012,0
+FTQI.US,D,20211222,000000,20.9491,20.9951,20.9491,20.9951,864.83566050015,0
+FTQI.US,D,20211227,000000,20.9775,21.1334,20.9775,21.1334,396.72296218698,0
+FTQI.US,D,20211228,000000,21.153,21.153,21.1226,21.1226,510.94653998888,0
+FTQI.US,D,20211229,000000,21.1315,21.1432,21.105,21.1099,1357.4248397709,0
+FTQI.US,D,20211230,000000,21.1432,21.1922,21.106,21.106,3628.638301957,0
+FTQI.US,D,20211231,000000,21.1148,21.1432,21.0854,21.0952,3837.7082434694,0
+FTQI.US,D,20220103,000000,21.3001,21.3001,21.2511,21.2805,586.415689608,0
+FTQI.US,D,20220104,000000,21.5727,21.6021,21.5169,21.5169,2005.0317317727,0
+FTQI.US,D,20220105,000000,21.5678,21.5678,21.3099,21.3099,1723.5522007609,0
+FTQI.US,D,20220106,000000,21.3384,21.4266,21.3384,21.4266,458.93401795409,0
+FTQI.US,D,20220107,000000,21.5678,21.5923,21.5571,21.558,624.15026441756,0
+FTQI.US,D,20220110,000000,21.309,21.5531,21.309,21.5531,1500.2043120232,0
+FTQI.US,D,20220111,000000,21.6119,21.7168,21.5825,21.7168,85747.231914542,0
+FTQI.US,D,20220112,000000,21.709,21.7962,21.709,21.7962,284.53909113153,0
+FTQI.US,D,20220113,000000,21.8168,21.8168,21.709,21.709,718.99662812807,0
+FTQI.US,D,20220114,000000,21.5825,21.8168,21.5825,21.8168,1559.3558076707,0
+FTQI.US,D,20220118,000000,22.3042,22.3042,21.6119,21.6119,8011.9681001051,0
+FTQI.US,D,20220119,000000,21.5187,21.5187,21.4089,21.4089,1018.8335198581,0
+FTQI.US,D,20220120,000000,21.5335,21.5531,21.1285,21.1285,662.90469260035,0
+FTQI.US,D,20220121,000000,21.056,21.105,20.7942,20.7942,32026.455479583,0
+FTQI.US,D,20220124,000000,20.2245,20.6059,20.1558,20.6059,86693.6558449,0
+FTQI.US,D,20220125,000000,20.9873,20.9873,20.9295,20.9295,1841.8551920557,0
+FTQI.US,D,20220126,000000,21.0354,21.103,20.8128,20.8128,1813.2992976053,0
+FTQI.US,D,20220127,000000,20.9187,20.9187,20.6902,20.6902,518.0855136015,0
+FTQI.US,D,20220128,000000,20.7392,20.801,20.5961,20.801,3834.6486833497,0
+FTQI.US,D,20220131,000000,20.9481,21.1001,20.8697,21.1001,2557.7922600641,0
+FTQI.US,D,20220202,000000,21.4276,21.4776,21.4276,21.4776,305.95601196939,0
+FTQI.US,D,20220203,000000,21.3354,21.3354,21.1824,21.2412,2391.5561602274,0
+FTQI.US,D,20220204,000000,21.3001,21.354,21.3001,21.3472,712.87750788868,0
+FTQI.US,D,20220208,000000,21.4668,21.5786,21.457,21.5345,2895.3637266037,0
+FTQI.US,D,20220209,000000,21.5345,21.7012,21.5345,21.6619,3179.9028177352,0
+FTQI.US,D,20220210,000000,21.7502,21.7502,21.5041,21.5041,689.42088030436,0
+FTQI.US,D,20220211,000000,21.659,21.659,21.4668,21.4668,1265.63803618,0
+FTQI.US,D,20220214,000000,21.2903,21.3423,21.2628,21.3423,669.02381283974,0
+FTQI.US,D,20220215,000000,21.5051,21.5433,21.4953,21.5433,6870.7521754593,0
+FTQI.US,D,20220216,000000,21.5443,21.6178,21.5443,21.6178,666.98410609327,0
+FTQI.US,D,20220217,000000,21.4276,21.4276,21.3325,21.3325,430.37812350361,0
+FTQI.US,D,20220218,000000,21.3688,21.457,21.1628,21.2198,34018.229117503,0
+FTQI.US,D,20220222,000000,21.157,21.1952,21.0011,21.0011,8039.5041411824,0
+FTQI.US,D,20220223,000000,20.9775,21.1334,20.8206,20.8206,8128.2313846535,0
+FTQI.US,D,20220224,000000,20.5608,20.9775,20.5608,20.9775,21409.781864245,0
+FTQI.US,D,20220225,000000,21.153,21.4178,21.1236,21.3394,14468.659806033,0
+FTQI.US,D,20220228,000000,21.4178,21.4815,21.3099,21.359,3331.8609703467,0
+FTQI.US,D,20220301,000000,21.6423,21.6423,21.1148,21.2256,1513.4624058753,0
+FTQI.US,D,20220302,000000,21.5413,21.6659,21.5413,21.6659,6967.6382459163,0
+FTQI.US,D,20220303,000000,21.4423,21.4865,21.4423,21.4865,693.50029379729,0
+FTQI.US,D,20220304,000000,21.4374,21.4472,21.3374,21.4472,497.68844613688,0
+FTQI.US,D,20220307,000000,21.1187,21.201,21.0707,21.0707,2957.5747823708,0
+FTQI.US,D,20220308,000000,21.3923,21.4178,21.1716,21.1716,21462.814239652,0
+FTQI.US,D,20220309,000000,21.3982,21.5345,21.3982,21.4717,7498.9818533698,0
+FTQI.US,D,20220310,000000,21.3688,21.5443,21.3688,21.5443,537.4627276929,0
+FTQI.US,D,20220311,000000,21.4865,21.5051,21.359,21.359,4617.8960739913,0
+FTQI.US,D,20220314,000000,21.2805,21.3099,21.1148,21.1678,25834.925650695,0
+FTQI.US,D,20220315,000000,21.2118,21.6521,21.2118,21.2962,88938.353119383,0
+FTQI.US,D,20220316,000000,21.4178,21.5874,21.4178,21.5874,4187.5179504877,0
+FTQI.US,D,20220317,000000,21.6914,21.857,21.6914,21.857,18565.410806303,0
+FTQI.US,D,20220318,000000,21.8384,21.9463,21.8384,21.9463,4371.0915576694,0
+FTQI.US,D,20220321,000000,22.1414,22.1414,22.0629,22.0875,3815.2714692583,0
+FTQI.US,D,20220322,000000,22.1709,22.2248,22.1709,22.2248,2632.24155631,0
+FTQI.US,D,20220323,000000,22.2248,22.2532,22.1561,22.1561,1117.7592970615,0
+FTQI.US,D,20220324,000000,22.2483,22.3238,22.2101,22.3022,6201.7283626196,0
+FTQI.US,D,20220325,000000,22.3366,22.3954,22.317,22.3954,1032.0916137101,0
+FTQI.US,D,20220329,000000,22.3562,22.4062,22.3562,22.4062,9345.9363122917,0
+FTQI.US,D,20220330,000000,22.3758,22.4052,22.2777,22.3376,4949.3484202915,0
+FTQI.US,D,20220331,000000,22.3464,22.3562,22.1316,22.1316,5081.9293588116,0
+FTQI.US,D,20220401,000000,21.5149,22.3022,21.5149,22.2973,4662.7696224135,0
+FTQI.US,D,20220405,000000,22.1807,22.2434,22.1159,22.1159,22030.872568543,0
+FTQI.US,D,20220406,000000,21.9649,22.0139,21.9159,21.9669,32930.045568265,0
+FTQI.US,D,20220407,000000,21.9698,22.0433,21.8482,22.0129,1385.9807342213,0
+FTQI.US,D,20220408,000000,22.1807,22.2101,22.1218,22.1355,2563.9113803035,0
+FTQI.US,D,20220411,000000,22.0237,22.0237,21.9208,21.9208,2117.2156028282,0
+FTQI.US,D,20220412,000000,22.0727,22.0727,21.911,21.9532,12444.250860168,0
+FTQI.US,D,20220413,000000,22.0629,22.1993,22.0237,22.1993,7701.9326746428,0
+FTQI.US,D,20220414,000000,22.1513,22.1513,22.0777,22.0825,5032.9763968965,0
+FTQI.US,D,20220418,000000,22.1611,22.1611,22.1611,22.1611,329.41263955371,0
+FTQI.US,D,20220419,000000,22.3022,22.314,22.2875,22.314,1155.4938718711,0
+FTQI.US,D,20220420,000000,22.4346,22.4738,22.3954,22.4258,4261.9672467336,0
+FTQI.US,D,20220421,000000,22.4542,22.4542,22.0227,22.0261,961.72173095712,0
+FTQI.US,D,20220422,000000,21.8364,21.9149,21.5227,21.5227,9399.9885410729,0
+FTQI.US,D,20220425,000000,21.1673,21.5129,21.1305,21.4788,4673.9880095191,0
+FTQI.US,D,20220426,000000,21.3903,21.3903,21.0967,21.0967,2418.0723479314,0
+FTQI.US,D,20220427,000000,21.2776,21.2776,21.1558,21.1558,889.3121414577,0
+FTQI.US,D,20220428,000000,21.1305,21.5521,21.1305,21.4995,2792.3585359073,0
+FTQI.US,D,20220429,000000,21.4443,21.4541,21.0085,21.0085,5181.8749893883,0
+FTQI.US,D,20220502,000000,20.9638,21.1158,20.9638,21.1158,1004.5555726328,0
+FTQI.US,D,20220503,000000,21.2384,21.4737,21.2384,21.4149,2646.5195035352,0
+FTQI.US,D,20220504,000000,21.4247,21.9737,21.3217,21.9278,10533.045638733,0
+FTQI.US,D,20220505,000000,21.9443,21.9443,21.2428,21.258,4285.4238743179,0
+FTQI.US,D,20220506,000000,21.2678,21.307,21.1599,21.286,7139.9934659924,0
+FTQI.US,D,20220509,000000,20.7971,20.7971,20.4708,20.4708,5090.0881857974,0
+FTQI.US,D,20220510,000000,20.4539,20.5716,20.2382,20.497,4729.0600916736,0
+FTQI.US,D,20220511,000000,20.3853,20.6402,20.0891,20.0891,6119.1202393878,0
+FTQI.US,D,20220512,000000,20.1206,20.1598,19.8557,20.1213,5405.2228781259,0
+FTQI.US,D,20220513,000000,20.4441,20.6892,20.4441,20.5959,10504.489744282,0
+FTQI.US,D,20220516,000000,20.5128,20.6206,20.5128,20.5343,4181.3988302483,0
+FTQI.US,D,20220517,000000,20.7481,20.8755,20.7481,20.861,34675.014689864,0
+FTQI.US,D,20220518,000000,20.3265,20.3265,20.2754,20.2754,611.91202393878,0
+FTQI.US,D,20220519,000000,20.2014,21.1207,20.199,20.273,11116.401768221,0
+FTQI.US,D,20220520,000000,19.9244,20.2411,19.9146,20.2411,509.92668661565,0
+FTQI.US,D,20220523,000000,20.2873,20.4895,20.2873,20.4895,2468.0451632198,0
+FTQI.US,D,20220524,000000,20.199,20.199,19.7507,19.9614,5522.5060160475,0
+FTQI.US,D,20220525,000000,20.0465,20.1785,20.0465,20.1785,407.94134929252,0
+FTQI.US,D,20220526,000000,20.5765,20.5814,20.5128,20.5324,3786.7155748078,0
+FTQI.US,D,20220527,000000,20.8853,20.8975,20.8853,20.8975,151.95815261146,0
+FTQI.US,D,20220531,000000,20.8412,20.8819,20.8069,20.8819,3620.4794749711,0
+FTQI.US,D,20220601,000000,20.9002,20.9002,20.6108,20.8099,6271.0783919993,0
+FTQI.US,D,20220602,000000,21.042,21.0855,20.8559,21.0855,648.62674537511,0
+FTQI.US,D,20220603,000000,20.8069,20.8461,20.8069,20.8412,2735.2467470064,0
+FTQI.US,D,20220606,000000,20.9539,20.9544,20.9137,20.9483,3549.0897388449,0
+FTQI.US,D,20220607,000000,20.8314,21.0227,20.8314,21.0128,1412.4969219254,0
+FTQI.US,D,20220608,000000,21.0227,21.0521,20.8805,20.9147,3194.1807649604,0
+FTQI.US,D,20220609,000000,20.9638,20.9638,20.5927,20.5927,2796.4379494002,0
+FTQI.US,D,20220610,000000,20.1598,20.199,20.0519,20.0949,2541.4746060924,0
+FTQI.US,D,20220613,000000,19.2577,19.591,19.1989,19.1989,5928.4076585936,0
+FTQI.US,D,20220614,000000,19.2675,19.4636,19.2479,19.3156,9348.9958724114,0
+FTQI.US,D,20220615,000000,19.5763,19.6816,19.4832,19.6816,96035.512743699,0
+FTQI.US,D,20220616,000000,19.102,19.1793,19.0858,19.0858,1018.8335198581,0
+FTQI.US,D,20220617,000000,19.3067,19.425,19.3067,19.3908,1456.3506169743,0
+FTQI.US,D,20220621,000000,19.7283,19.7577,19.6624,19.6624,2501.7003245364,0
+FTQI.US,D,20220622,000000,19.6781,19.6781,19.6781,19.6781,36.714721436327,0
+FTQI.US,D,20220623,000000,19.6891,19.8688,19.6793,19.8688,1399.2388280733,0
+FTQI.US,D,20220624,000000,19.9636,20.0323,19.9636,20.005,1243.201261969,0
+FTQI.US,D,20220627,000000,20.0421,20.0421,19.9661,19.9661,3579.6853400419,0
+FTQI.US,D,20220628,000000,20.0127,20.0127,19.6193,19.6193,1713.3536670286,0
+FTQI.US,D,20220629,000000,19.6106,19.6106,19.5616,19.5926,845.45844640875,0
+FTQI.US,D,20220630,000000,19.5568,19.5616,19.4048,19.4477,5422.5603854708,0
+FTQI.US,D,20220701,000000,19.3851,19.591,19.3851,19.5518,24298.006617235,0
+FTQI.US,D,20220705,000000,19.395,19.8162,19.3558,19.8162,8932.895696133,0
+FTQI.US,D,20220706,000000,19.7773,19.9048,19.7087,19.8118,1222.8041945043,0
+FTQI.US,D,20220707,000000,19.9734,20.0421,19.9734,20.0299,7935.4790971128,0
+FTQI.US,D,20220708,000000,20.0618,20.1304,20.0618,20.1043,989.25777203436,0
+FTQI.US,D,20220711,000000,19.9342,19.9342,19.8215,19.8751,6988.0353133809,0
+FTQI.US,D,20220712,000000,20.0412,20.0519,19.8413,19.8413,44340.165107978,0
+FTQI.US,D,20220713,000000,19.8901,19.895,19.7381,19.8067,1370.6829336229,0
+FTQI.US,D,20220714,000000,19.6499,19.8705,19.6205,19.8705,458.93401795409,0
+FTQI.US,D,20220715,000000,20.0726,20.0737,20.0324,20.0737,288.61850462446,0
+FTQI.US,D,20220718,000000,20.2186,20.2186,19.9293,19.9293,6755.5087442842,0
+FTQI.US,D,20220719,000000,20.2382,20.3853,20.2382,20.3509,4186.4980971145,0
+FTQI.US,D,20220720,000000,20.4735,20.5079,20.464,20.5079,645.56718525542,0
+FTQI.US,D,20220721,000000,20.5821,20.5821,20.5722,20.5722,2882.8282828254,0
+FTQI.US,D,20220722,000000,20.5176,20.5176,20.4881,20.4881,1703.0303030286,0
+FTQI.US,D,20220725,000000,20.5425,20.5524,20.4313,20.5086,20288.888888869,0
+FTQI.US,D,20220726,000000,20.3939,20.4336,20.2851,20.4336,3104.0404040373,0
+FTQI.US,D,20220727,000000,20.5329,20.6267,20.4435,20.6267,3917.1717171678,0
+FTQI.US,D,20220728,000000,20.7702,20.7702,20.6218,20.6712,5576.7676767621,0
+FTQI.US,D,20220729,000000,20.9484,20.9484,20.7701,20.9088,4408.0808080764,0
+FTQI.US,D,20220801,000000,20.9583,20.9583,20.7206,20.7216,7382.8282828209,0
+FTQI.US,D,20220802,000000,20.79,20.879,20.7315,20.7659,2004.0404040384,0
+FTQI.US,D,20220803,000000,20.8494,20.9286,20.8494,20.9091,7893.9393939315,0
+FTQI.US,D,20220804,000000,20.9187,20.9693,20.9187,20.9693,166.6666666665,0
+FTQI.US,D,20220805,000000,21.0276,21.0276,21.0177,21.0218,263.6363636361,0
+FTQI.US,D,20220808,000000,21.1859,21.1859,21.0641,21.0641,439.3939393935,0
+FTQI.US,D,20220809,000000,21.0098,21.0098,21.0098,21.0098,76.7676767676,0
+FTQI.US,D,20220810,000000,21.2256,21.2552,21.2129,21.2129,1401.0101010087,0
+FTQI.US,D,20220811,000000,21.3444,21.3444,21.2701,21.2701,3029.2929292899,0
+FTQI.US,D,20220812,000000,21.4434,21.5028,21.4434,21.4751,9560.6060605965,0
+FTQI.US,D,20220815,000000,21.5028,21.5424,21.4335,21.4731,9031.3131313041,0
+FTQI.US,D,20220816,000000,21.5424,21.587,21.4693,21.518,34698.989898955,0
+FTQI.US,D,20220817,000000,21.4533,21.4533,21.3838,21.3838,12808.080808068,0
+FTQI.US,D,20220818,000000,21.4236,21.4533,21.3588,21.4115,19333.333333314,0
+FTQI.US,D,20220819,000000,21.2256,21.2256,21.147,21.1766,13381.818181805,0
+FTQI.US,D,20220822,000000,20.9286,20.9286,20.8075,20.8075,561.6161616156,0
+FTQI.US,D,20220823,000000,20.7207,20.7207,20.5624,20.661,7382.8282828209,0
+FTQI.US,D,20220824,000000,20.7504,20.7999,20.7504,20.7552,1081.8181818171,0
+FTQI.US,D,20220825,000000,20.8593,21.0573,20.8494,21.0573,27724.242424215,0
+FTQI.US,D,20220826,000000,20.691,20.691,20.3381,20.3381,2105.0505050484,0
+FTQI.US,D,20220829,000000,20.2059,20.2059,20.0727,20.1762,652.5252525246,0
+FTQI.US,D,20220830,000000,19.899,20.0178,19.8792,19.955,7373.73737373,0
+FTQI.US,D,20220831,000000,19.9485,20.0277,19.8594,19.9287,3886.8686868648,0
+FTQI.US,D,20220901,000000,19.7357,19.8371,19.5624,19.8371,1669.6969696953,0
+FTQI.US,D,20220902,000000,19.998,19.998,19.6317,19.701,2916.1616161587,0
+FTQI.US,D,20220906,000000,19.6317,20.1663,19.4238,19.5327,200983.83838364,0
+FTQI.US,D,20220907,000000,19.5327,19.8594,19.5327,19.8308,126508.08080795,0
+FTQI.US,D,20220908,000000,19.7901,19.9386,19.7604,19.9253,46203.030302984,0
+FTQI.US,D,20220909,000000,20.1762,20.2356,20.1564,20.2257,25341.414141389,0
+FTQI.US,D,20220912,000000,20.3148,20.3736,20.2752,20.3736,3276.7676767644,0
+FTQI.US,D,20220913,000000,19.9782,19.9782,19.6614,19.6681,5057.5757575707,0
+FTQI.US,D,20220914,000000,19.7307,19.8792,19.6614,19.8792,849.4949494941,0
+FTQI.US,D,20220915,000000,19.8,19.8,19.5111,19.5624,5937.3737373678,0
+FTQI.US,D,20220916,000000,19.3644,19.4014,19.3149,19.4014,523.2323232318,0
+FTQI.US,D,20220919,000000,19.3545,19.5129,19.3446,19.5129,2393.939393937,0
+FTQI.US,D,20220920,000000,19.4337,19.4337,19.2852,19.3984,4929.292929288,0
+FTQI.US,D,20220921,000000,19.503,19.5921,19.206,19.206,23536.36363634,0
+FTQI.US,D,20220922,000000,18.9684,19.0229,18.8892,18.9783,2069.6969696949,0
+FTQI.US,D,20220923,000000,18.6417,18.6417,18.2853,18.2853,2155.5555555534,0
+FTQI.US,D,20220926,000000,18.6021,18.6021,18.2754,18.3447,57448.484848427,0
+FTQI.US,D,20220927,000000,18.5031,18.5031,18.1566,18.2382,27803.030303003,0
+FTQI.US,D,20220928,000000,18.2259,18.5724,18.216,18.5076,33772.727272694,0
+FTQI.US,D,20220929,000000,18.2318,18.2358,17.9685,18.0279,11433.333333322,0
+FTQI.US,D,20220930,000000,18.1863,18.3051,17.8893,17.8893,18841.414141395,0
+FTQI.US,D,20221003,000000,17.9784,18.315,17.8992,18.2083,27715.151515124,0
+FTQI.US,D,20221004,000000,18.7308,18.7407,18.5427,18.6932,13623.232323219,0
+FTQI.US,D,20221005,000000,18.4041,18.7358,18.3348,18.626,115549.49494938,0
+FTQI.US,D,20221006,000000,18.5427,18.6615,18.5086,18.5086,8488.8888888804,0
+FTQI.US,D,20221007,000000,18.2952,18.2952,17.9091,17.9487,14861.616161601,0
+FTQI.US,D,20221010,000000,17.8794,17.8794,17.731,17.7804,18647.474747456,0
+FTQI.US,D,20221011,000000,17.627,17.8497,17.6081,17.6121,5643.4343434287,0
+FTQI.US,D,20221012,000000,17.622,17.6913,17.5329,17.6121,125524.24242412,0
+FTQI.US,D,20221013,000000,17.2656,18.0378,17.2656,18.0378,10609.09090908,0
+FTQI.US,D,20221014,000000,17.7606,17.8002,17.5325,17.5325,32736.363636331,0
+FTQI.US,D,20221017,000000,17.9784,18.0873,17.9586,18.0139,24092.929292905,0
+FTQI.US,D,20221018,000000,18.2595,18.2595,18.1501,18.1501,509.0909090904,0
+FTQI.US,D,20221019,000000,18.0591,18.0675,17.919,18.0378,1909.090909089,0
+FTQI.US,D,20221020,000000,18.1071,18.1071,17.82,17.82,359445.4545451,0
+FTQI.US,D,20221021,000000,17.81,18.194,17.81,18.1837,13478,0
+FTQI.US,D,20221024,000000,18.12,18.28,18.12,18.2215,16784,0
+FTQI.US,D,20221025,000000,18.46,18.59,18.45,18.55,10774,0
+FTQI.US,D,20221026,000000,18.34,18.64,18.34,18.41,5521,0
+FTQI.US,D,20221027,000000,18.42,18.44,18.26,18.26,5278,0
+FTQI.US,D,20221028,000000,18.49,18.7,18.49,18.665,1121,0
+FTQI.US,D,20221031,000000,18.63,18.64,18.54,18.64,4290,0
+FTQI.US,D,20221101,000000,18.585,18.585,18.43,18.45,7309,0
+FTQI.US,D,20221102,000000,18.48,18.48,18.005,18.005,2559,0
+FTQI.US,D,20221103,000000,17.8618,17.89,17.81,17.81,7102,0
+FTQI.US,D,20221104,000000,18.08,18.09,17.76,17.9794,4312,0
+FTQI.US,D,20221107,000000,17.94,18.2,17.94,18.13,10298,0
+FTQI.US,D,20221108,000000,18.34,18.34,17.94,18.2,9579,0
+FTQI.US,D,20221109,000000,17.99,17.99,17.81,17.81,2376,0
+FTQI.US,D,20221110,000000,18.46,18.6885,18.46,18.6885,13959,0
+FTQI.US,D,20221111,000000,18.58,18.89,18.58,18.8659,1716,0
+FTQI.US,D,20221114,000000,18.74,18.785,18.6881,18.6881,9895,0
+FTQI.US,D,20221115,000000,18.87,18.87,18.7959,18.7959,1041,0
+FTQI.US,D,20221116,000000,18.84,18.84,18.6393,18.6499,71509,0
+FTQI.US,D,20221117,000000,18.5,18.54,18.43,18.43,24631,0
+FTQI.US,D,20221118,000000,18.58,18.68,18.5291,18.68,11618,0
+FTQI.US,D,20221121,000000,18.56,18.56,18.48,18.5203,1404,0
+FTQI.US,D,20221122,000000,18.38,18.58,18.38,18.58,23364,0
+FTQI.US,D,20221123,000000,18.45,18.7,18.45,18.65,4294,0
+FTQI.US,D,20221125,000000,18.65,18.65,18.62,18.62,337,0
+FTQI.US,D,20221128,000000,18.53,18.5399,18.38,18.3922,3038,0
+FTQI.US,D,20221129,000000,18.4,18.4,18.29,18.4,3186,0
+FTQI.US,D,20221130,000000,18.39,18.83,18.3144,18.83,5640,0
+FTQI.US,D,20221201,000000,18.7876,18.97,18.7876,18.97,4404,0
+FTQI.US,D,20221202,000000,18.7799,18.89,18.7799,18.86,2396,0
+FTQI.US,D,20221205,000000,18.67,18.74,18.65,18.74,8296,0
+FTQI.US,D,20221206,000000,18.49,18.5,18.36,18.4223,9209,0
+FTQI.US,D,20221207,000000,18.56,18.58,18.505,18.58,3650,0
+FTQI.US,D,20221208,000000,18.65,18.7351,18.62,18.7351,4324,0
+FTQI.US,D,20221209,000000,18.76,18.8011,18.65,18.65,7086,0
+FTQI.US,D,20221212,000000,18.7,18.84,18.7,18.84,2279,0
+FTQI.US,D,20221213,000000,19.13,19.13,18.94,19.1,1813,0
+FTQI.US,D,20221214,000000,19.01,19.08,18.85,18.9649,3638,0
+FTQI.US,D,20221215,000000,18.73,18.73,18.5414,18.5414,2074,0
+FTQI.US,D,20221216,000000,18.38,18.4101,18.288,18.3835,26472,0
+FTQI.US,D,20221219,000000,18.31,18.31,18.09,18.1833,31590,0
+FTQI.US,D,20221220,000000,18.19,18.21,18.17,18.18,18761,0
+FTQI.US,D,20221221,000000,18.5,18.51,18.43,18.4323,4344,0
+FTQI.US,D,20221222,000000,18.26,18.26,17.83,18.09,4355,0
+FTQI.US,D,20221223,000000,18.01,18.07,17.78,18.07,54287,0
+FTQI.US,D,20221227,000000,17.8,17.83,17.66,17.66,10828,0
+FTQI.US,D,20221228,000000,17.65,17.8,17.57,17.63,11336,0
+FTQI.US,D,20221229,000000,17.8785,18.03,17.84,17.9624,10877,0
+FTQI.US,D,20221230,000000,17.98,18.04,17.7909,18.04,2474,0
+FTQI.US,D,20230103,000000,17.9,17.92,17.745,17.92,1151,0
+FTQI.US,D,20230104,000000,18.04,18.05,17.9,17.9399,9422,0
+FTQI.US,D,20230105,000000,17.76,17.76,17.7,17.7,666,0
+FTQI.US,D,20230106,000000,17.69,18.14,17.69,18.1376,1370,0
+FTQI.US,D,20230109,000000,18.52,18.52,18.2301,18.27,1191,0
+FTQI.US,D,20230110,000000,18.0901,18.4499,18.0901,18.4,2745,0
+FTQI.US,D,20230111,000000,18.52,18.82,18.52,18.82,4033,0
+FTQI.US,D,20230112,000000,18.7527,18.8233,18.58,18.8233,333066,0
+FTQI.US,D,20230113,000000,18.82,18.91,18.74,18.9099,3674,0
+FTQI.US,D,20230117,000000,18.9799,19.01,18.94,18.94,2994,0
+FTQI.US,D,20230118,000000,18.86,18.89,18.82,18.82,1167,0
+FTQI.US,D,20230119,000000,18.67,18.81,18.6693,18.6693,1921,0
+FTQI.US,D,20230120,000000,18.735,18.9391,18.735,18.9391,10126,0
+FTQI.US,D,20230123,000000,19.19,19.22,19.0109,19.22,8267,0
+FTQI.US,D,20230124,000000,18.91,19.04,18.91,18.94,10245,0
+FTQI.US,D,20230125,000000,18.85,18.995,18.85,18.995,2616,0
+FTQI.US,D,20230126,000000,19.045,19.14,19.045,19.14,2871,0
+FTQI.US,D,20230127,000000,19.08,19.21,18.98,19.1522,11091,0
+FTQI.US,D,20230130,000000,19.12,19.12,19.0302,19.06,1104,0
+FTQI.US,D,20230131,000000,19.07,19.19,19.07,19.1819,6296,0
+FTQI.US,D,20230201,000000,19.22,19.44,19.21,19.44,25697,0
+FTQI.US,D,20230202,000000,20.01,20.01,19.3875,19.48,21162,0
+FTQI.US,D,20230203,000000,19.45,19.49,19.38,19.43,14999,0
+FTQI.US,D,20230206,000000,19.24,19.35,19.24,19.295,5633,0
+FTQI.US,D,20230207,000000,19.265,19.3,19.16,19.2846,5820,0
+FTQI.US,D,20230208,000000,19.3732,19.39,19.35,19.38,3146,0
+FTQI.US,D,20230209,000000,19.38,19.381,19.34,19.3429,4950,0
+FTQI.US,D,20230210,000000,19.17,19.31,19.07,19.25,2456,0
+FTQI.US,D,20230213,000000,19.345,19.42,19.345,19.42,8567,0
+FTQI.US,D,20230214,000000,19.41,19.5,19.32,19.5,4548,0
+FTQI.US,D,20230215,000000,19.45,19.59,19.45,19.59,1722,0
+FTQI.US,D,20230216,000000,19.49,19.53,19.43,19.43,464,0
+FTQI.US,D,20230217,000000,19.37,19.46,19.3285,19.46,9461,0
+FTQI.US,D,20230221,000000,19.22,19.2399,19.08,19.1003,10595,0
+FTQI.US,D,20230222,000000,18.9836,18.9836,18.89,18.97,8640,0
+FTQI.US,D,20230223,000000,18.96,19.1,18.88,19.06,1939,0
+FTQI.US,D,20230224,000000,18.85,18.92,18.81,18.92,4582,0
+FTQI.US,D,20230227,000000,18.95,19.04,18.8903,18.91,7839,0
+FTQI.US,D,20230228,000000,19.02,19.05,18.934,18.96,3604,0
+FTQI.US,D,20230301,000000,18.89,18.89,18.81,18.84,5316,0
+FTQI.US,D,20230302,000000,18.57,19,18.57,18.97,8232,0
+FTQI.US,D,20230303,000000,19.03,19.24,19.02,19.24,6312,0
+FTQI.US,D,20230306,000000,19.2878,19.33,19.23,19.23,2119,0
+FTQI.US,D,20230307,000000,19.18,19.18,19.04,19.0848,3476,0
+FTQI.US,D,20230308,000000,19.14,19.16,19.06,19.1353,12014,0
+FTQI.US,D,20230309,000000,19.23,19.23,18.88,18.91,4352,0
+FTQI.US,D,20230310,000000,18.7,18.84,18.6,18.6291,7869,0
+FTQI.US,D,20230313,000000,18.6,18.8248,18.6,18.66,3635,0
+FTQI.US,D,20230314,000000,18.76,19.05,18.76,18.94,20554,0
+FTQI.US,D,20230315,000000,18.85,18.9762,18.85,18.9762,2505,0
+FTQI.US,D,20230316,000000,19.13,19.17,19.11,19.145,10372,0
+FTQI.US,D,20230317,000000,19.1236,19.1267,19.04,19.055,9863,0
+FTQI.US,D,20230320,000000,19.06,19.145,19.06,19.145,8284,0
+FTQI.US,D,20230321,000000,19.14,19.28,19.14,19.21,18751,0
+FTQI.US,D,20230322,000000,19.2164,19.33,19.1081,19.1081,11228,0
+FTQI.US,D,20230323,000000,19.2,19.28,19.1,19.1507,5318,0
+FTQI.US,D,20230324,000000,18.96,19.06,18.92,19.06,11802,0
+FTQI.US,D,20230327,000000,19.06,19.1299,19.06,19.08,4227,0
+FTQI.US,D,20230328,000000,19.08,19.1,18.98,19.0778,11454,0
+FTQI.US,D,20230329,000000,19.16,19.21,19.1302,19.21,4944,0
+FTQI.US,D,20230330,000000,19.28,19.28,19.2,19.215,12303,0
+FTQI.US,D,20230331,000000,19.44,19.44,19.246,19.37,15331,0
+FTQI.US,D,20230403,000000,19.3174,19.37,19.27,19.37,8985,0
+FTQI.US,D,20230404,000000,19.37,19.37,19.26,19.27,6146,0
+FTQI.US,D,20230405,000000,19.48,19.48,19.315,19.37,29751,0
+FTQI.US,D,20230406,000000,19.25,19.3999,19.22,19.384,11825,0
+FTQI.US,D,20230410,000000,19.29,19.4151,19.29,19.4151,24054,0
+FTQI.US,D,20230411,000000,19.42,19.45,19.34,19.3757,37219,0
+FTQI.US,D,20230412,000000,19.46,19.46,19.33,19.3711,14522,0
+FTQI.US,D,20230413,000000,19.47,19.51,19.45,19.4935,9896,0
+FTQI.US,D,20230414,000000,19.56,19.56,19.39,19.44,16139,0
+FTQI.US,D,20230417,000000,19.33,19.54,19.33,19.5055,17774,0
+FTQI.US,D,20230418,000000,19.49,19.57,19.48,19.5408,15325,0
+FTQI.US,D,20230419,000000,19.54,19.5499,19.4601,19.515,17546,0
+FTQI.US,D,20230420,000000,19.43,19.5,19.4,19.44,13300,0
+FTQI.US,D,20230421,000000,19.34,19.34,19.2,19.305,193850,0
+FTQI.US,D,20230424,000000,19.28,19.2998,19.2352,19.2998,3936,0
+FTQI.US,D,20230425,000000,19.22,19.22,19.0855,19.0855,2486,0
+FTQI.US,D,20230426,000000,19.14,19.2444,19.12,19.15,9263,0
+FTQI.US,D,20230427,000000,19.2,19.31,19.19,19.31,18079,0
+FTQI.US,D,20230428,000000,19.39,19.39,19.32,19.385,7194,0
+FTQI.US,D,20230501,000000,19.43,19.45,19.38,19.38,4601,0
+FTQI.US,D,20230502,000000,19.5,19.5,19.24,19.3033,6121,0
+FTQI.US,D,20230503,000000,19.27,19.315,19.18,19.18,1516,0
+FTQI.US,D,20230504,000000,19.1841,19.2099,19.09,19.12,14766,0
+FTQI.US,D,20230505,000000,19.29,19.385,19.29,19.35,5340,0
+FTQI.US,D,20230508,000000,19.31,19.41,19.31,19.36,18510,0
+FTQI.US,D,20230509,000000,19.42,19.42,19.34,19.365,11284,0
+FTQI.US,D,20230510,000000,19.44,19.45,19.35,19.37,9770,0
+FTQI.US,D,20230511,000000,19.34,19.3999,19.32,19.36,11463,0
+FTQI.US,D,20230512,000000,19.3899,19.41,19.3201,19.3802,4297,0
+FTQI.US,D,20230515,000000,19.43,19.4599,19.39,19.39,207222,0
+FTQI.US,D,20230516,000000,19.395,19.4499,19.389,19.3901,15710,0
+FTQI.US,D,20230517,000000,19.43,19.4697,19.365,19.4,4962,0
+FTQI.US,D,20230518,000000,19.436,19.5199,19.42,19.465,11965,0
+FTQI.US,D,20230519,000000,19.46,19.48,19.39,19.45,20457,0
+FTQI.US,D,20230522,000000,19.35,19.5291,19.35,19.46,24711,0
+FTQI.US,D,20230523,000000,19.31,19.32,19.18,19.18,73754,0
+FTQI.US,D,20230524,000000,19.09,19.22,19.09,19.16,26075,0
+FTQI.US,D,20230525,000000,19.26,19.32,19.2518,19.28,16163,0
+FTQI.US,D,20230526,000000,19.45,19.45,19.27,19.335,36375,0
+FTQI.US,D,20230530,000000,19.74,19.74,19.3077,19.3619,55797,0
+FTQI.US,D,20230531,000000,19.4,19.41,19.29,19.3388,28329,0
+FTQI.US,D,20230601,000000,19.4,19.46,19.34,19.46,13932,0
+FTQI.US,D,20230602,000000,19.49,19.5699,19.48,19.5364,22250,0
+FTQI.US,D,20230605,000000,19.55,19.55,19.07,19.4919,23352,0
+FTQI.US,D,20230606,000000,19.43,19.6099,19.43,19.55,59509,0
+FTQI.US,D,20230607,000000,19.6351,19.69,19.615,19.6462,17319,0
+FTQI.US,D,20230608,000000,19.615,19.66,19.59,19.6413,4255,0
+FTQI.US,D,20230609,000000,19.66,19.82,19.56,19.6461,56158,0
+FTQI.US,D,20230612,000000,19.69,19.865,19.6201,19.6571,21995,0
+FTQI.US,D,20230613,000000,19.84,19.84,19.69,19.74,42395,0
+FTQI.US,D,20230614,000000,19.69,19.84,19.68,19.76,214485,0
+FTQI.US,D,20230615,000000,19.76,19.78,19.69,19.7552,47039,0
+FTQI.US,D,20230616,000000,19.76,19.79,19.7227,19.7227,7144,0
+FTQI.US,D,20230620,000000,19.76,19.76,19.703,19.7352,11734,0
+FTQI.US,D,20230621,000000,19.71,19.716,19.62,19.681,13343,0
+FTQI.US,D,20230622,000000,19.66,19.716,19.63,19.68,12205,0
+FTQI.US,D,20230623,000000,19.63,19.69,19.63,19.6452,20022,0
+FTQI.US,D,20230626,000000,19.68,19.68,19.5841,19.5841,12718,0
+FTQI.US,D,20230627,000000,19.54,19.585,19.4,19.5603,17544,0
+FTQI.US,D,20230628,000000,19.595,19.63,19.5904,19.5904,94432,0
+FTQI.US,D,20230629,000000,19.69,19.7,19.62,19.6787,10887,0
+FTQI.US,D,20230630,000000,19.92,19.92,19.75,19.8053,20452,0
+FTQI.US,D,20230703,000000,19.8586,20.1,19.815,19.8498,138765,0
+FTQI.US,D,20230705,000000,19.85,19.86,19.78,19.83,10936,0
+FTQI.US,D,20230706,000000,19.8,19.81,19.6709,19.79,4468,0
+FTQI.US,D,20230707,000000,19.82,19.87,19.79,19.8056,26982,0
+FTQI.US,D,20230710,000000,19.6201,19.84,19.6201,19.804,17916,0
+FTQI.US,D,20230711,000000,19.7918,19.87,19.7918,19.8677,15045,0
+FTQI.US,D,20230712,000000,19.96,19.97,19.9353,19.9353,6554,0
+FTQI.US,D,20230713,000000,19.97,20,19.9699,19.9901,6815,0
+FTQI.US,D,20230714,000000,19.99,19.99,19.9,19.9,23736,0
+FTQI.US,D,20230717,000000,20,20.0199,19.92,19.94,26702,0
+FTQI.US,D,20230718,000000,20.1,20.11,20.015,20.02,48791,0
+FTQI.US,D,20230719,000000,20.07,20.14,20.02,20.08,55854,0
+FTQI.US,D,20230720,000000,20.02,20.0599,19.89,19.89,34353,0
+FTQI.US,D,20230721,000000,19.86,19.86,19.66,19.68,139453,0
+FTQI.US,D,20230724,000000,19.79,19.8299,19.66,19.8,52205,0
+FTQI.US,D,20230725,000000,19.85,19.91,19.8,19.88,15103,0
+FTQI.US,D,20230726,000000,19.8,19.9,19.79,19.89,5139,0
+FTQI.US,D,20230727,000000,20.15,20.15,19.72,19.75,35943,0
+FTQI.US,D,20230728,000000,19.89,19.89,19.82,19.89,11776,0
+FTQI.US,D,20230731,000000,19.95,19.97,19.89,19.97,11343,0
+FTQI.US,D,20230801,000000,19.88,19.92,19.83,19.9,15877,0
+FTQI.US,D,20230802,000000,19.8,19.82,19.58,19.66,15466,0
+FTQI.US,D,20230803,000000,19.6,19.7198,19.57,19.63,13162,0
+FTQI.US,D,20230804,000000,19.68,19.7616,19.54,19.54,4841,0
+FTQI.US,D,20230807,000000,19.64,19.68,19.5501,19.68,16042,0
+FTQI.US,D,20230808,000000,19.55,19.59,19.48,19.59,56177,0
+FTQI.US,D,20230809,000000,19.6,19.6,19.45,19.47,28497,0
+FTQI.US,D,20230810,000000,19.64,19.64,19.47,19.52,22869,0
+FTQI.US,D,20230811,000000,19.5,19.5,19.36,19.47,228779,0
+FTQI.US,D,20230814,000000,19.48,19.62,19.4098,19.62,10207,0
+FTQI.US,D,20230815,000000,19.65,19.65,19.39,19.46,13038,0
+FTQI.US,D,20230816,000000,19.45,19.58,19.32,19.32,39668,0
+FTQI.US,D,20230817,000000,19.34,19.34,19.13,19.15,39191,0
+FTQI.US,D,20230818,000000,19.06,19.16,19,19.14,34281,0
+FTQI.US,D,20230821,000000,19.1,19.33,19.1,19.27,31181,0
+FTQI.US,D,20230822,000000,19.13,19.1894,19.11,19.14,35907,0
+FTQI.US,D,20230823,000000,19.19,19.32,19.17,19.2928,76889,0
+FTQI.US,D,20230824,000000,19.34,19.34,19.1183,19.1183,38270,0
+FTQI.US,D,20230825,000000,19.18,19.27,19.11,19.24,39190,0
+FTQI.US,D,20230828,000000,19.32,19.35,19.26,19.34,64602,0
+FTQI.US,D,20230829,000000,19.4,19.53,19.33,19.5273,89395,0
+FTQI.US,D,20230830,000000,19.53,19.6,19.52,19.545,60929,0
+FTQI.US,D,20230831,000000,19.72,19.72,19.57,19.6103,122039,0
+FTQI.US,D,20230901,000000,19.82,19.83,19.6,19.64,66162,0
+FTQI.US,D,20230905,000000,19.64,19.64,19.5754,19.61,43905,0
+FTQI.US,D,20230906,000000,19.63,19.63,19.48,19.55,49856,0
+FTQI.US,D,20230907,000000,19.45,19.539,19.28,19.52,113736,0
+FTQI.US,D,20230908,000000,19.63,19.63,19.51,19.5297,78529,0
+FTQI.US,D,20230911,000000,19.63,19.64,19.57,19.64,52109,0
+FTQI.US,D,20230912,000000,19.72,19.72,19.53,19.5456,51638,0
+FTQI.US,D,20230913,000000,19.6,19.61,19.54,19.5916,65778,0
+FTQI.US,D,20230914,000000,19.67,19.68,19.63,19.68,57738,0
+FTQI.US,D,20230915,000000,19.68,19.74,19.5001,19.5227,99729,0
+FTQI.US,D,20230918,000000,19.56,19.585,19.45,19.5353,89608,0
+FTQI.US,D,20230919,000000,19.59,19.59,19.43,19.54,79553,0
+FTQI.US,D,20230920,000000,19.69,19.69,19.39,19.39,76859,0
+FTQI.US,D,20230921,000000,19.34,19.34,19.1,19.1,73915,0
+FTQI.US,D,20230922,000000,19.1,19.1,18.9,18.91,71478,0
+FTQI.US,D,20230925,000000,18.92,18.99,18.84,18.98,54724,0
+FTQI.US,D,20230926,000000,18.99,18.99,18.66,18.71,100460,0
+FTQI.US,D,20230927,000000,18.85,18.85,18.58,18.74,81919,0
+FTQI.US,D,20230928,000000,18.73,18.92,18.7,18.86,30486,0
+FTQI.US,D,20230929,000000,19.08,19.08,18.81,18.87,55089,0
+FTQI.US,D,20231002,000000,18.91,18.94,18.79,18.91,94883,0
+FTQI.US,D,20231003,000000,18.9,18.9,18.6799,18.72,41325,0
+FTQI.US,D,20231004,000000,18.77,18.87,18.7,18.87,60206,0
+FTQI.US,D,20231005,000000,18.83,18.86,18.74,18.86,30726,0
+FTQI.US,D,20231006,000000,18.78,19.05,18.75,19.03,64688,0
+FTQI.US,D,20231009,000000,18.99,19.1,18.9627,19.07,46169,0
+FTQI.US,D,20231010,000000,19.12,19.2,19.11,19.17,219754,0
+FTQI.US,D,20231011,000000,19.25,19.25,19.13,19.24,36579,0
+FTQI.US,D,20231012,000000,19.35,19.35,19.1301,19.2,42049,0
+FTQI.US,D,20231013,000000,19.28,19.28,19.07,19.11,63713,0
+FTQI.US,D,20231016,000000,19.59,19.59,19.16,19.25,53785,0
+FTQI.US,D,20231017,000000,19.15,19.27,19.11,19.24,58122,0
+FTQI.US,D,20231018,000000,19.22,19.22,19.02,19.08,251999,0
+FTQI.US,D,20231019,000000,19.37,19.37,18.8866,18.92,64474,0
+FTQI.US,D,20231020,000000,18.91,18.91,18.6925,18.73,74317,0
+FTQI.US,D,20231023,000000,18.71,18.89,18.595,18.77,50814,0
+FTQI.US,D,20231024,000000,18.77,18.77,18.58,18.75,52068,0
+FTQI.US,D,20231025,000000,18.77,18.77,18.4001,18.46,70336,0
+FTQI.US,D,20231026,000000,18.48,18.5,18.1501,18.24,53042,0
+FTQI.US,D,20231027,000000,18.4,18.445,18.265,18.31,55670,0
+FTQI.US,D,20231030,000000,18.52,18.52,18.3417,18.47,61532,0
+FTQI.US,D,20231031,000000,18.44,18.58,18.4,18.58,48066,0
+FTQI.US,D,20231101,000000,18.665,18.81,18.61,18.8,139203,0
+FTQI.US,D,20231102,000000,19.11,19.11,18.9,19.05,50668,0
+FTQI.US,D,20231103,000000,19.06,19.195,19.0304,19.16,111335,0
+FTQI.US,D,20231106,000000,19.17,19.2,19.12,19.2,39174,0
+FTQI.US,D,20231107,000000,19.16,19.27,19.1301,19.24,45710,0
+FTQI.US,D,20231108,000000,19.18,19.3,19.18,19.29,115051,0
+FTQI.US,D,20231109,000000,19.3,19.32,19.19,19.24,63326,0
+FTQI.US,D,20231110,000000,19.22,19.37,19.22,19.37,74228,0
+FTQI.US,D,20231113,000000,19.34,19.4,19.3045,19.38,85297,0
+FTQI.US,D,20231114,000000,19.51,19.65,19.43,19.52,87806,0
+FTQI.US,D,20231115,000000,19.52,19.55,19.5,19.53,39029,0
+FTQI.US,D,20231116,000000,19.5,19.55,19.48,19.55,83402,0
+FTQI.US,D,20231117,000000,19.6,19.6,19.51,19.56,81531,0
+FTQI.US,D,20231120,000000,19.56,19.6663,19.56,19.65,30048,0
+FTQI.US,D,20231121,000000,19.435,19.47,19.3901,19.45,46131,0
+FTQI.US,D,20231122,000000,19.51,19.54,19.4601,19.51,57359,0
+FTQI.US,D,20231124,000000,19.52,19.54,19.474,19.53,48344,0
+FTQI.US,D,20231127,000000,19.54,19.55,19.51,19.53,43274,0
+FTQI.US,D,20231128,000000,19.53,19.5676,19.4851,19.54,45014,0
+FTQI.US,D,20231129,000000,19.59,19.6085,19.52,19.54,60293,0
+FTQI.US,D,20231130,000000,19.57,19.57,19.48,19.56,47664,0
+FTQI.US,D,20231201,000000,19.56,19.64,19.51,19.63,57092,0
+FTQI.US,D,20231204,000000,19.58,19.61,19.52,19.6,40064,0
+FTQI.US,D,20231205,000000,19.59,19.64,19.575,19.63,38427,0
+FTQI.US,D,20231206,000000,19.69,19.69,19.56,19.57,70704,0
+FTQI.US,D,20231207,000000,19.63,19.65,19.5959,19.64,45665,0
+FTQI.US,D,20231208,000000,19.64,19.71,19.6243,19.71,70812,0
+FTQI.US,D,20231211,000000,19.75,19.75,19.6302,19.68,46212,0
+FTQI.US,D,20231212,000000,19.69,19.74,19.66,19.72,77689,0
+FTQI.US,D,20231213,000000,19.76,19.94,19.72,19.86,59789,0
+FTQI.US,D,20231214,000000,19.91,19.91,19.8,19.87,42356,0
+FTQI.US,D,20231215,000000,19.88,19.9099,19.8201,19.89,69999,0
+FTQI.US,D,20231218,000000,19.9,19.97,19.8859,19.95,62733,0
+FTQI.US,D,20231219,000000,19.99,20.02,19.95,20.02,174432,0
+FTQI.US,D,20231220,000000,20.04,20.06,19.89,19.91,67604,0
+FTQI.US,D,20231221,000000,19.99,20.0099,19.9042,20,54970,0
+FTQI.US,D,20231222,000000,19.82,19.85,19.78,19.79,47745,0
+FTQI.US,D,20231226,000000,19.85,19.88,19.84,19.87,33781,0
+FTQI.US,D,20231227,000000,19.87,19.9,19.85,19.85,45455,0
+FTQI.US,D,20231228,000000,19.89,19.94,19.88,19.92,49402,0
+FTQI.US,D,20231229,000000,19.86,19.9394,19.82,19.82,78386,0
+FTQI.US,D,20240102,000000,19.735,19.81,19.735,19.76,41735,0
+FTQI.US,D,20240103,000000,19.74,19.76,19.64,19.67,55660,0
+FTQI.US,D,20240104,000000,19.66,19.715,19.62,19.64,69098,0
+FTQI.US,D,20240105,000000,19.66,19.725,19.6,19.66,122675,0
+FTQI.US,D,20240108,000000,19.69,19.84,19.66,19.84,128300,0
+FTQI.US,D,20240109,000000,19.82,19.83,19.77,19.81,154395,0
+FTQI.US,D,20240110,000000,19.85,19.88,19.82,19.87,74915,0
+FTQI.US,D,20240111,000000,19.92,19.93,19.785,19.89,144865,0
+FTQI.US,D,20240112,000000,19.93,19.94,19.86,19.93,74332,0
+FTQI.US,D,20240116,000000,19.94,19.94,19.86,19.9,64704,0
+FTQI.US,D,20240117,000000,19.86,19.88,19.8,19.88,56039,0
+FTQI.US,D,20240118,000000,19.93,19.98,19.8713,19.98,70458,0
+FTQI.US,D,20240119,000000,20.03,20.1099,19.98,20.07,211951,0
+FTQI.US,D,20240122,000000,20.12,20.15,20.09,20.13,93198,0
+FTQI.US,D,20240123,000000,19.96,19.9699,19.91,19.92,81624,0
+FTQI.US,D,20240124,000000,20.04,20.07,19.96,19.99,173071,0
+FTQI.US,D,20240125,000000,20.03,20.06,19.9901,20.05,472431,0
+FTQI.US,D,20240126,000000,20.07,20.085,20.0001,20.04,278145,0
+FTQI.US,D,20240129,000000,20.07,20.14,20.042,20.13,130299,0
+FTQI.US,D,20240130,000000,20.15,20.15,20.05,20.09,163173,0
+FTQI.US,D,20240131,000000,20.02,20.08,19.887,19.91,111028,0
+FTQI.US,D,20240201,000000,19.93,20.08,19.88,20.08,107853,0
+FTQI.US,D,20240202,000000,20.13,20.23,20.1,20.2,83669,0
+FTQI.US,D,20240205,000000,20.22,20.22,20.1,20.17,112438,0
+FTQI.US,D,20240206,000000,20.21,20.23,20.18,20.23,146600,0
+FTQI.US,D,20240207,000000,20.27,20.29,20.23,20.28,155231,0
+FTQI.US,D,20240208,000000,20.3,20.32,20.27,20.32,88308,0
+FTQI.US,D,20240209,000000,20.29,20.38,20.29,20.37,108049,0
+FTQI.US,D,20240212,000000,20.39,20.4099,20.33,20.36,88557,0
+FTQI.US,D,20240213,000000,20.15,20.29,20.15,20.23,105453,0
+FTQI.US,D,20240214,000000,20.29,20.33,20.235,20.32,85089,0
+FTQI.US,D,20240215,000000,20.36,20.37,20.292,20.36,146715,0
+FTQI.US,D,20240216,000000,20.35,20.35,20.2,20.23,119817,0
+FTQI.US,D,20240220,000000,20.18,20.18,20.01,20.09,107867,0
+FTQI.US,D,20240221,000000,19.91,19.92,19.805,19.92,120381,0
+FTQI.US,D,20240222,000000,20.17,20.24,20.13,20.22,167960,0
+FTQI.US,D,20240223,000000,20.31,20.31,20.235,20.27,146826,0
+FTQI.US,D,20240226,000000,20.26,20.2896,20.2399,20.25,110188,0
+FTQI.US,D,20240227,000000,20.27,20.3,20.23,20.29,137482,0
+FTQI.US,D,20240228,000000,20.29,20.31,20.22,20.29,119791,0
+FTQI.US,D,20240229,000000,20.37,20.39,20.28,20.37,103705,0
+FTQI.US,D,20240301,000000,20.42,20.5,20.406,20.49,108143,0
+FTQI.US,D,20240304,000000,20.5,20.56,20.448,20.53,107586,0
+FTQI.US,D,20240305,000000,20.47,20.47,20.27,20.34,187786,0
+FTQI.US,D,20240306,000000,20.47,20.47,20.3525,20.41,128292,0
+FTQI.US,D,20240307,000000,20.5,20.55,20.4678,20.53,160209,0
+FTQI.US,D,20240308,000000,20.53,20.62,20.46,20.47,75913,0
+FTQI.US,D,20240311,000000,20.43,20.45,20.35,20.41,123563,0
+FTQI.US,D,20240312,000000,20.54,20.62,20.45,20.61,118668,0
+FTQI.US,D,20240313,000000,20.61,20.6199,20.54,20.58,189375,0
+FTQI.US,D,20240314,000000,20.64,20.64,20.48,20.56,192736,0
+FTQI.US,D,20240315,000000,20.5,20.5,20.379,20.41,78035,0
+FTQI.US,D,20240318,000000,20.49,20.57,20.47,20.49,76245,0
+FTQI.US,D,20240319,000000,20.45,20.54,20.38,20.52,88730,0
+FTQI.US,D,20240320,000000,20.56,20.68,20.4944,20.68,164550,0
+FTQI.US,D,20240321,000000,20.85,20.85,20.4901,20.51,87471,0
+FTQI.US,D,20240322,000000,20.53,20.53,20.4653,20.5,111930,0
+FTQI.US,D,20240325,000000,20.47,20.52,20.47,20.48,86735,0
+FTQI.US,D,20240326,000000,20.54,20.54,20.44,20.44,135996,0
+FTQI.US,D,20240327,000000,20.54,20.54,20.42,20.52,87077,0
+FTQI.US,D,20240328,000000,20.56,20.56,20.4732,20.54,101103,0
+FTQI.US,D,20240401,000000,20.64,20.64,20.4901,20.52,90416,0
+FTQI.US,D,20240402,000000,20.42,20.45,20.35,20.44,131114,0
+FTQI.US,D,20240403,000000,20.42,20.51,20.3783,20.49,70705,0
+FTQI.US,D,20240404,000000,20.59,20.62,20.315,20.33,102023,0
+FTQI.US,D,20240405,000000,20.37,20.58,20.3326,20.47,317427,0
+FTQI.US,D,20240408,000000,20.52,20.56,20.489,20.52,66240,0
+FTQI.US,D,20240409,000000,20.63,20.63,20.41,20.54,115242,0
+FTQI.US,D,20240410,000000,20.43,20.45,20.34,20.41,217970,0
+FTQI.US,D,20240411,000000,20.43,20.58,20.4,20.57,161185,0
+FTQI.US,D,20240412,000000,20.49,20.49,20.314,20.38,94486,0
+FTQI.US,D,20240415,000000,20.48,20.48,20.0701,20.11,224405,0
+FTQI.US,D,20240416,000000,20.13,20.16,20.0571,20.11,153854,0
+FTQI.US,D,20240417,000000,20.21,20.21,19.91,19.95,180062,0
+FTQI.US,D,20240418,000000,19.99,20.0699,19.8601,19.9,123377,0
+FTQI.US,D,20240419,000000,19.85,19.85,19.57,19.63,108196,0
+FTQI.US,D,20240422,000000,19.65,19.84,19.6149,19.78,71855,0
+FTQI.US,D,20240423,000000,19.68,19.88,19.6581,19.8,205967,0
+FTQI.US,D,20240424,000000,19.87,19.91,19.765,19.84,115547,0
+FTQI.US,D,20240425,000000,19.66,19.78,19.56,19.78,131232,0
+FTQI.US,D,20240426,000000,19.91,19.98,19.885,19.94,78530,0
+FTQI.US,D,20240429,000000,19.96,20.02,19.93,19.99,92901,0
+FTQI.US,D,20240430,000000,19.99,20,19.79,19.8,144053,0
+FTQI.US,D,20240501,000000,19.78,19.935,19.6905,19.74,322079,0
+FTQI.US,D,20240502,000000,19.89,19.92,19.75,19.9,99982,0
+FTQI.US,D,20240503,000000,20.12,20.2,20.05,20.09,106653,0
+FTQI.US,D,20240506,000000,20.18,20.27,20.1001,20.27,56156,0
+FTQI.US,D,20240507,000000,20.31,20.32,20.2357,20.3,82386,0
+FTQI.US,D,20240508,000000,20.27,20.3,20.25,20.29,85597,0
+FTQI.US,D,20240509,000000,20.32,20.37,20.2647,20.35,103261,0
+FTQI.US,D,20240510,000000,20.39,20.39,20.2801,20.33,105822,0
+FTQI.US,D,20240513,000000,20.35,20.37,20.3113,20.34,133707,0
+FTQI.US,D,20240514,000000,20.37,20.44,20.3221,20.42,106293,0
+FTQI.US,D,20240515,000000,20.49,20.56,20.4554,20.55,138972,0
+FTQI.US,D,20240516,000000,20.57,20.59,20.51,20.52,133286,0
+FTQI.US,D,20240517,000000,20.57,20.57,20.455,20.53,70810,0
+FTQI.US,D,20240520,000000,20.53,20.59,20.48,20.57,72216,0
+FTQI.US,D,20240521,000000,20.37,20.41,20.29,20.4,63007,0
+FTQI.US,D,20240522,000000,20.39,20.4,20.28,20.35,121245,0
+FTQI.US,D,20240523,000000,20.45,20.46,20.195,20.25,98454,0
+FTQI.US,D,20240524,000000,20.3,20.33,20.25,20.32,81592,0
+FTQI.US,D,20240528,000000,20.33,20.37,20.2901,20.34,63364,0
+FTQI.US,D,20240529,000000,20.35,20.35,20.2142,20.27,120372,0
+FTQI.US,D,20240530,000000,20.21,20.22,20.12,20.15,129308,0
+FTQI.US,D,20240531,000000,20.23,20.23,20.01,20.22,116686,0
+FTQI.US,D,20240603,000000,20.27,20.275,20.09,20.19,124269,0
+FTQI.US,D,20240604,000000,20.2,20.2,20.07,20.15,111386,0
+FTQI.US,D,20240605,000000,20.26,20.3,20.185,20.3,241252,0
+FTQI.US,D,20240606,000000,20.31,20.31,20.25,20.29,209951,0
+FTQI.US,D,20240607,000000,20.28,20.31,20.1945,20.27,130056,0
+FTQI.US,D,20240610,000000,20.26,20.32,20.2096,20.31,113425,0
+FTQI.US,D,20240611,000000,20.32,20.37,20.25,20.36,125735,0
+FTQI.US,D,20240612,000000,20.48,20.57,20.47,20.49,279162,0
+FTQI.US,D,20240613,000000,20.59,20.59,20.4201,20.51,192151,0
+FTQI.US,D,20240614,000000,20.5,20.5,20.41,20.46,95077,0
+FTQI.US,D,20240617,000000,20.5,20.54,20.4136,20.54,114335,0
+FTQI.US,D,20240618,000000,20.5,20.57,20.5,20.57,72825,0
+FTQI.US,D,20240620,000000,20.59,20.59,20.4508,20.51,93292,0
+FTQI.US,D,20240621,000000,20.52,20.52,20.4281,20.5,67339,0
+FTQI.US,D,20240624,000000,20.49,20.53,20.4305,20.44,96541,0
+FTQI.US,D,20240625,000000,20.49,20.5,20.44,20.5,131711,0
+FTQI.US,D,20240626,000000,20.5,20.54,20.4501,20.53,117081,0
+FTQI.US,D,20240627,000000,20.4,20.44,20.3262,20.44,86029,0
+FTQI.US,D,20240628,000000,20.46,20.53,20.37,20.42,181793,0
+FTQI.US,D,20240701,000000,20.44,20.46,20.36,20.46,64767,0
+FTQI.US,D,20240702,000000,20.47,20.52,20.3981,20.52,159709,0
+FTQI.US,D,20240703,000000,20.57,20.57,20.51,20.56,90992,0
+FTQI.US,D,20240705,000000,20.6,20.6,20.5405,20.6,58461,0
+FTQI.US,D,20240708,000000,20.68,20.68,20.6001,20.67,153937,0
+FTQI.US,D,20240709,000000,20.68,20.68,20.58,20.64,181593,0
+FTQI.US,D,20240710,000000,20.68,20.68,20.59,20.66,174294,0
+FTQI.US,D,20240711,000000,20.72,20.72,20.645,20.72,145931,0
+FTQI.US,D,20240712,000000,20.75,20.8,20.705,20.76,88373,0
+FTQI.US,D,20240715,000000,20.8,20.85,20.7601,20.81,130163,0
+FTQI.US,D,20240716,000000,20.89,20.93,20.82,20.92,147738,0
+FTQI.US,D,20240717,000000,20.84,20.84,20.52,20.52,201571,0
+FTQI.US,D,20240718,000000,20.6,20.62,20.31,20.44,63545,0
+FTQI.US,D,20240719,000000,20.44,20.47,20.29,20.34,71692,0
+FTQI.US,D,20240722,000000,20.52,20.6,20.4201,20.57,124523,0
+FTQI.US,D,20240723,000000,20.36,20.46,20.32,20.4,475227,0
+FTQI.US,D,20240724,000000,20.27,20.27,19.86,19.9,108163,0
+FTQI.US,D,20240725,000000,19.93,20.06,19.6201,19.74,137989,0
+FTQI.US,D,20240726,000000,19.9,20.03,19.81,19.97,179259,0
+FTQI.US,D,20240729,000000,20.1,20.1,19.8728,19.94,69485,0
+FTQI.US,D,20240730,000000,20.04,20.04,19.6501,19.79,111780,0
+FTQI.US,D,20240731,000000,20.13,20.24,20.0123,20.19,126463,0
+FTQI.US,D,20240801,000000,20.19,20.36,19.7301,19.88,213200,0
+FTQI.US,D,20240802,000000,19.66,19.66,19.31,19.52,280760,0
+FTQI.US,D,20240805,000000,18.75,19.2083,18.23,18.95,155375,0
+FTQI.US,D,20240806,000000,19.03,19.39,18.96,19.15,132933,0
+FTQI.US,D,20240807,000000,19.33,19.4899,18.97,19,343970,0
+FTQI.US,D,20240808,000000,19.25,19.51,19.16,19.49,127050,0
+FTQI.US,D,20240809,000000,19.53,19.63,19.45,19.63,82025,0
+FTQI.US,D,20240812,000000,19.68,19.72,19.57,19.65,99218,0
+FTQI.US,D,20240813,000000,19.7,19.92,19.7,19.92,70074,0
+FTQI.US,D,20240814,000000,19.92,20.01,19.86,19.97,70824,0
+FTQI.US,D,20240815,000000,20.07,20.2193,20.07,20.19,76418,0
+FTQI.US,D,20240816,000000,20.19,20.21,20.0701,20.2,64476,0
+FTQI.US,D,20240819,000000,20.22,20.28,20.14,20.28,71250,0
+FTQI.US,D,20240820,000000,20.3,20.3399,20.1924,20.27,101068,0
+FTQI.US,D,20240821,000000,20.09,20.14,20.01,20.1,219278,0
+FTQI.US,D,20240822,000000,20.18,20.18,20.01,20.04,77489,0
+FTQI.US,D,20240823,000000,20.12,20.2,20.02,20.19,81743,0
+FTQI.US,D,20240826,000000,20.25,20.25,20.1101,20.17,92270,0
+FTQI.US,D,20240827,000000,20.15,20.2012,20.0501,20.2,109010,0
+FTQI.US,D,20240828,000000,20.12,20.18,20,20.08,102513,0
+FTQI.US,D,20240829,000000,20.17,20.25,20.1101,20.12,90882,0
+FTQI.US,D,20240830,000000,20.18,20.25,20.0701,20.23,114699,0
+FTQI.US,D,20240903,000000,20.2,20.2,19.85,19.91,142826,0
+FTQI.US,D,20240904,000000,19.86,19.9685,19.81,19.9,126112,0
+FTQI.US,D,20240905,000000,19.91,20.03,19.8601,19.93,91506,0
+FTQI.US,D,20240906,000000,19.96,19.96,19.5358,19.6,117485,0
+FTQI.US,D,20240909,000000,19.75,19.8299,19.685,19.78,54871,0
+FTQI.US,D,20240910,000000,19.84,19.88,19.7184,19.88,51661,0
+FTQI.US,D,20240911,000000,19.88,20.09,19.6805,20.07,80265,0
+FTQI.US,D,20240912,000000,20.12,20.2199,20.06,20.21,74757,0
+FTQI.US,D,20240913,000000,20.26,20.33,20.245,20.32,67948,0
+FTQI.US,D,20240916,000000,20.31,20.3375,20.23,20.33,61240,0
+FTQI.US,D,20240917,000000,20.41,20.42,20.29,20.36,107053,0
+FTQI.US,D,20240918,000000,20.39,20.44,20.31,20.34,128964,0
+FTQI.US,D,20240919,000000,20.53,20.61,20.4708,20.6,133967,0
+FTQI.US,D,20240920,000000,20.61,20.62,20.535,20.6,62866,0
+FTQI.US,D,20240923,000000,20.6,20.6499,20.55,20.63,114434,0
+FTQI.US,D,20240924,000000,20.67,20.67,20.57,20.66,80982,0
+FTQI.US,D,20240925,000000,20.67,20.68,20.6,20.63,170488,0
+FTQI.US,D,20240926,000000,20.5,20.5,20.3626,20.4,85929,0
+FTQI.US,D,20240927,000000,20.46,20.46,20.35,20.39,95716,0
+FTQI.US,D,20240930,000000,20.39,20.4838,20.3332,20.48,93464,0
+FTQI.US,D,20241001,000000,20.46,20.46,20.2113,20.33,114126,0
+FTQI.US,D,20241002,000000,20.32,20.37,20.25,20.34,84588,0
+FTQI.US,D,20241003,000000,20.31,20.38,20.27,20.3,73826,0
+FTQI.US,D,20241004,000000,20.47,20.49,20.36,20.48,107306,0
+FTQI.US,D,20241007,000000,20.45,20.4593,20.31,20.34,82565,0
+FTQI.US,D,20241008,000000,20.43,20.51,20.41,20.5,128876,0
+FTQI.US,D,20241009,000000,20.5,20.57,20.475,20.56,82784,0
+FTQI.US,D,20241010,000000,20.54,20.55,20.49,20.53,114451,0
+FTQI.US,D,20241011,000000,20.54,20.6231,20.53,20.62,75075,0
+FTQI.US,D,20241014,000000,20.65,20.68,20.6101,20.68,65111,0
+FTQI.US,D,20241015,000000,20.73,20.74,20.655,20.69,143901,0
+FTQI.US,D,20241016,000000,20.7,20.74,20.635,20.73,113958,0
+FTQI.US,D,20241017,000000,20.83,20.83,20.7194,20.74,159528,0
+FTQI.US,D,20241018,000000,20.82,20.82,20.76,20.81,90200,0
+FTQI.US,D,20241021,000000,20.83,20.83,20.6684,20.77,182825,0
+FTQI.US,D,20241022,000000,20.5,20.55,20.465,20.53,151359,0
+FTQI.US,D,20241023,000000,20.51,20.5223,20.3035,20.39,170677,0
+FTQI.US,D,20241024,000000,20.47,20.48,20.4,20.4,210323,0
+FTQI.US,D,20241025,000000,20.46,20.6,20.46,20.5,110676,0
+FTQI.US,D,20241028,000000,20.61,20.62,20.5549,20.58,95958,0
+FTQI.US,D,20241029,000000,20.55,20.62,20.5,20.62,138381,0
+FTQI.US,D,20241030,000000,20.62,20.64,20.5161,20.54,133046,0
+FTQI.US,D,20241031,000000,20.42,20.42,20.2101,20.23,169669,0
+FTQI.US,D,20241101,000000,20.28,20.4131,20.26,20.29,166919,0
+FTQI.US,D,20241104,000000,20.28,20.37,20.2236,20.3,110298,0
+FTQI.US,D,20241105,000000,20.37,20.51,20.3659,20.51,77460,0
+FTQI.US,D,20241106,000000,20.87,20.9999,20.6801,20.88,96948,0
+FTQI.US,D,20241107,000000,20.97,20.97,20.9004,20.95,87034,0
+FTQI.US,D,20241108,000000,21,21.14,21,21.11,108274,0
+FTQI.US,D,20241111,000000,21.15,21.1584,21.1,21.13,72954,0
+FTQI.US,D,20241112,000000,21.14,21.185,21.0176,21.09,108938,0
+FTQI.US,D,20241113,000000,21.13,21.1499,21.0401,21.05,71858,0
+FTQI.US,D,20241114,000000,21.05,21.05,20.9101,20.94,108986,0
+FTQI.US,D,20241115,000000,20.89,20.89,20.57,20.67,105745,0
+FTQI.US,D,20241118,000000,20.74,20.795,20.63,20.7,1899219,0
+FTQI.US,D,20241119,000000,20.7,20.89,20.66,20.89,120530,0
+FTQI.US,D,20241120,000000,20.95,20.95,20.74,20.89,1527672,0
+FTQI.US,D,20241121,000000,20.85,20.85,20.65,20.77,307876,0
+FTQI.US,D,20241122,000000,20.8,20.89,20.7732,20.89,212492,0
+FTQI.US,D,20241125,000000,21.02,21.0339,20.91,20.98,157919,0
+FTQI.US,D,20241126,000000,21.06,21.13,21.0187,21.12,82587,0
+FTQI.US,D,20241127,000000,21.15,21.15,20.99,21.08,83075,0
+FTQI.US,D,20241129,000000,21.2,21.21,21.0905,21.18,80328,0
+FTQI.US,D,20241202,000000,21.2,21.22,21.1501,21.19,79308,0
+FTQI.US,D,20241203,000000,21.2,21.28,21.1801,21.27,101657,0
+FTQI.US,D,20241204,000000,21.35,21.425,21.32,21.37,127492,0
+FTQI.US,D,20241205,000000,21.42,21.45,21.3734,21.4,78392,0
+FTQI.US,D,20241206,000000,21.45,21.47,21.3887,21.46,106871,0
+FTQI.US,D,20241209,000000,21.46,21.46,21.34,21.38,131374,0
+FTQI.US,D,20241210,000000,21.4,21.41,21.305,21.34,114738,0
+FTQI.US,D,20241211,000000,21.39,21.47,21.37,21.46,69738,0
+FTQI.US,D,20241212,000000,21.39,21.4922,21.37,21.42,198435,0
+FTQI.US,D,20241213,000000,21.3,21.3,21.17,21.25,151094,0
+FTQI.US,D,20241216,000000,21.3,21.315,21.24,21.28,116632,0
+FTQI.US,D,20241217,000000,21.26,21.26,21.18,21.24,171698,0
+FTQI.US,D,20241218,000000,21.25,21.26,20.81,20.82,218603,0
+FTQI.US,D,20241219,000000,20.96,20.9902,20.8076,20.81,118739,0
+FTQI.US,D,20241220,000000,20.69,21.09,20.63,20.95,142878,0
+FTQI.US,D,20241223,000000,21,21.11,20.87,21.1,224986,0
+FTQI.US,D,20241224,000000,21.2,21.3,21.1302,21.3,171469,0
+FTQI.US,D,20241226,000000,21.3,21.33,21.22,21.33,133768,0
+FTQI.US,D,20241227,000000,21.25,21.25,20.9801,21.12,38581,0
+FTQI.US,D,20241230,000000,20.94,21.03,20.79,20.99,246663,0
+FTQI.US,D,20241231,000000,21.01,21.02,20.81,20.82,61888,0
+FTQI.US,D,20250102,000000,21.08,21.08,20.65,20.8,133036,0
+FTQI.US,D,20250103,000000,20.9,21.06,20.875,21.05,62748,0
+FTQI.US,D,20250106,000000,21.21,21.259,21.1131,21.19,182420,0
+FTQI.US,D,20250107,000000,21.25,21.25,20.83,20.91,191331,0
+FTQI.US,D,20250108,000000,20.94,20.988,20.8047,20.96,119659,0
+FTQI.US,D,20250110,000000,20.87,20.87,20.54,20.69,134057,0
+FTQI.US,D,20250113,000000,20.58,20.68,20.44,20.67,135145,0
+FTQI.US,D,20250114,000000,20.75,20.8,20.5555,20.66,160781,0
+FTQI.US,D,20250115,000000,20.94,21.03,20.9001,21.01,105236,0
+FTQI.US,D,20250116,000000,21.06,21.06,20.94,20.94,105941,0
+FTQI.US,D,20250117,000000,21.14,21.1797,21.0709,21.11,124998,0
+FTQI.US,D,20250121,000000,21.19,21.26,21.1,21.26,161650,0
+FTQI.US,D,20250122,000000,21.21,21.2399,21.16,21.18,185740,0
+FTQI.US,D,20250123,000000,21.18,21.25,21.1019,21.25,350150,0
+FTQI.US,D,20250124,000000,21.25,21.3077,21.19,21.23,496605,0
+FTQI.US,D,20250127,000000,20.9,21.1326,20.62,20.78,1610885,0
+FTQI.US,D,20250128,000000,20.93,21.08,20.784,21.04,687690,0
+FTQI.US,D,20250129,000000,21.05,21.05,20.8658,20.99,254640,0
+FTQI.US,D,20250130,000000,21.11,21.17,21,21.12,226558,0
+FTQI.US,D,20250131,000000,21.21,21.25,20.99,21.05,240773,0
+FTQI.US,D,20250203,000000,21.23,21.23,20.69,20.91,234796,0
+FTQI.US,D,20250204,000000,20.92,21.05,20.92,21.04,203019,0
+FTQI.US,D,20250205,000000,21.04,21.13,21,21.13,143452,0
+FTQI.US,D,20250206,000000,21.13,21.17,21.04,21.17,176945,0
+FTQI.US,D,20250207,000000,21.19,21.23,20.9701,21.03,145964,0
+FTQI.US,D,20250210,000000,21.13,21.15,21.07,21.12,167539,0
+FTQI.US,D,20250211,000000,21.07,21.085,21.01,21.08,121210,0
+FTQI.US,D,20250212,000000,20.97,21.18,20.93,21.08,178491,0
+FTQI.US,D,20250213,000000,21.17,21.31,21.15,21.28,226165,0
+FTQI.US,D,20250214,000000,21.28,21.33,21.27,21.32,150630,0
+FTQI.US,D,20250218,000000,21.36,21.36,21.22,21.29,242893,0
+FTQI.US,D,20250219,000000,21.28,21.33,21.23,21.32,156752,0
+FTQI.US,D,20250220,000000,21.32,21.32,21.1,21.24,201294,0
+FTQI.US,D,20250221,000000,21.05,21.05,20.66,20.7,191620,0
+FTQI.US,D,20250224,000000,20.79,20.79,20.55,20.59,195406,0
+FTQI.US,D,20250225,000000,20.59,20.59,20.28,20.45,208614,0
+FTQI.US,D,20250226,000000,20.55,20.67,20.4101,20.5,129221,0
+FTQI.US,D,20250227,000000,20.62,20.62,20.035,20.05,243117,0
+FTQI.US,D,20250228,000000,20.03,20.35,19.92,20.35,173504,0
+FTQI.US,D,20250303,000000,20.36,20.4445,19.81,19.91,273363,0
+FTQI.US,D,20250304,000000,19.76,20.049,19.48,19.76,218990,0
+FTQI.US,D,20250305,000000,19.85,20.05,19.63,20.02,111482,0
+FTQI.US,D,20250306,000000,19.74,19.83,19.39,19.48,195712,0
+FTQI.US,D,20250307,000000,19.45,19.63,19.165,19.63,151860,0
+FTQI.US,D,20250310,000000,19.31,19.33,18.73,18.91,209560,0
+FTQI.US,D,20250311,000000,18.88,19.09,18.6713,18.86,228627,0
+FTQI.US,D,20250312,000000,19.15,19.2007,18.8858,19.05,142302,0
+FTQI.US,D,20250313,000000,19.04,19.04,18.63,18.72,141840,0
+FTQI.US,D,20250314,000000,18.94,19.18,18.91,19.16,123170,0
+FTQI.US,D,20250317,000000,19.15,19.3999,19.1007,19.28,92481,0
+FTQI.US,D,20250318,000000,19.2,19.2,18.9043,19,80861,0
+FTQI.US,D,20250319,000000,19.01,19.38,19.01,19.26,245083,0
+FTQI.US,D,20250320,000000,19.14,19.3595,19.126,19.2,123679,0
+FTQI.US,D,20250321,000000,19.1,19.27,19.002,19.27,790411,0
+FTQI.US,D,20250324,000000,19.41,19.59,19.41,19.57,594823,0
+FTQI.US,D,20250325,000000,19.59,19.6,19.53,19.59,263283,0
+FTQI.US,D,20250326,000000,19.58,19.58,19.3208,19.38,222631,0
+FTQI.US,D,20250327,000000,19.15,19.23,19.055,19.1,151196,0
+FTQI.US,D,20250328,000000,19.1,19.11,18.7381,18.79,165224,0
+FTQI.US,D,20250331,000000,18.58,18.87,18.4,18.85,142373,0
+FTQI.US,D,20250401,000000,18.73,18.9627,18.683,18.94,117070,0
+FTQI.US,D,20250402,000000,18.77,19.14,18.7483,19.07,119928,0
+FTQI.US,D,20250403,000000,18.52,18.52,18.165,18.18,249675,0
+FTQI.US,D,20250404,000000,17.63,17.77,17.06,17.1,365886,0
+FTQI.US,D,20250407,000000,16.55,17.755,16.25,17.13,262201,0
+FTQI.US,D,20250408,000000,17.79,17.853,16.5806,16.83,150235,0
+FTQI.US,D,20250409,000000,16.85,18.7508,16.74,18.5,223758,0
+FTQI.US,D,20250410,000000,18.22,18.22,17.45,17.87,158640,0
+FTQI.US,D,20250411,000000,17.9,18.21,17.76,18.17,120915,0
+FTQI.US,D,20250414,000000,18.5,18.535,18.2,18.34,104969,0
+FTQI.US,D,20250415,000000,18.38,18.53,18.34,18.39,243990,0
+FTQI.US,D,20250416,000000,18.21,18.29,17.83,18.04,422616,0
+FTQI.US,D,20250417,000000,18.12,18.23,18.019,18.09,116190,0
+FTQI.US,D,20250421,000000,18.04,18.04,17.58,17.74,153988,0
+FTQI.US,D,20250422,000000,17.75,17.97,17.74,17.92,183243,0
+FTQI.US,D,20250423,000000,18.28,18.33,17.5001,18.1,2229558,0
+FTQI.US,D,20250424,000000,18.16,18.49,18.16,18.45,409605,0
+FTQI.US,D,20250425,000000,18.45,18.55,18.3701,18.55,892908,0
+FTQI.US,D,20250428,000000,18.57,18.585,18.42,18.56,223918,0
+FTQI.US,D,20250429,000000,18.56,18.66,18.5123,18.64,240456,0
+FTQI.US,D,20250430,000000,18.64,18.66,18.35,18.66,199869,0
+FTQI.US,D,20250501,000000,18.72,18.88,18.62,18.66,205883,0
+FTQI.US,D,20250502,000000,18.79,18.86,18.735,18.84,172390,0
+FTQI.US,D,20250505,000000,18.82,18.88,18.775,18.86,65017,0
+FTQI.US,D,20250506,000000,18.78,18.81,18.7105,18.79,120739,0
+FTQI.US,D,20250507,000000,18.81,18.85,18.72,18.84,132885,0
+FTQI.US,D,20250508,000000,18.92,18.96,18.84,18.89,192006,0
+FTQI.US,D,20250509,000000,18.95,18.95,18.85,18.91,161357,0
+FTQI.US,D,20250512,000000,19.1,19.14,18.97,19.04,106641,0
+FTQI.US,D,20250513,000000,19.06,19.14,19.0451,19.11,159074,0
+FTQI.US,D,20250514,000000,19.14,19.16,19.0617,19.11,119949,0
+FTQI.US,D,20250515,000000,19.09,19.16,19.045,19.15,334701,0
+FTQI.US,D,20250516,000000,19.19,19.24,19.11,19.22,153297,0
+FTQI.US,D,20250519,000000,19.06,19.2282,19.06,19.22,104804,0
+FTQI.US,D,20250520,000000,19.22,19.2398,19.15,19.21,105241,0
+FTQI.US,D,20250521,000000,18.98,19.0396,18.7999,18.82,97124,0
+FTQI.US,D,20250522,000000,18.84,18.93,18.79,18.85,110038,0
+FTQI.US,D,20250523,000000,18.9,19.06,18.715,18.79,112288,0
+FTQI.US,D,20250527,000000,19,19.1,18.955,19.1,111995,0
+FTQI.US,D,20250528,000000,19.125,19.125,19.02,19.05,102970,0
+FTQI.US,D,20250529,000000,19.19,19.21,19.01,19.1,153723,0
+FTQI.US,D,20250530,000000,19.08,19.12,18.95,19.11,97386,0
+FTQI.US,D,20250602,000000,19.12,19.22,19.035,19.22,106643,0
+FTQI.US,D,20250603,000000,19.23,19.2873,19.18,19.27,83291,0
+FTQI.US,D,20250604,000000,19.3,19.34,19.265,19.33,96144,0
+FTQI.US,D,20250605,000000,19.37,19.37,19.17,19.22,107770,0
+FTQI.US,D,20250606,000000,19.37,19.37,19.26,19.33,136302,0
+FTQI.US,D,20250609,000000,19.33,19.33,19.2492,19.31,106266,0
+FTQI.US,D,20250610,000000,19.36,19.36,19.28,19.34,110554,0
+FTQI.US,D,20250611,000000,19.38,19.38,19.28,19.31,165900,0
+FTQI.US,D,20250612,000000,19.3,19.32,19.24,19.29,2654696,0
+FTQI.US,D,20250613,000000,19.23,19.27,19.15,19.21,1151035,0
+FTQI.US,D,20250616,000000,19.21,19.41,19.21,19.36,425088,0
+FTQI.US,D,20250617,000000,19.34,19.34,19.23,19.25,168475,0
+FTQI.US,D,20250618,000000,19.3,19.44,19.255,19.3,131266,0
+FTQI.US,D,20250620,000000,19.36,19.38,19.19,19.24,190257,0
+FTQI.US,D,20250623,000000,19.3,19.41,19.2,19.41,159924,0
+FTQI.US,D,20250624,000000,19.55,19.58,19.47,19.56,149018,0
+FTQI.US,D,20250625,000000,19.66,19.66,19.55,19.58,173878,0
+FTQI.US,D,20250626,000000,19.45,19.48,19.39,19.47,189785,0
+FTQI.US,D,20250627,000000,19.51,19.5398,19.43,19.5,104892,0
+FTQI.US,D,20250630,000000,19.57,19.57,19.51,19.56,86301,0
+FTQI.US,D,20250701,000000,19.53,19.53,19.4491,19.5,229237,0
+FTQI.US,D,20250702,000000,19.49,19.57,19.49,19.57,129251,0
+FTQI.US,D,20250703,000000,19.61,19.62,19.5762,19.62,81126,0
+FTQI.US,D,20250707,000000,19.58,19.6,19.47,19.52,1030951,0
+FTQI.US,D,20250708,000000,19.6,19.6,19.52,19.55,455441,0
+FTQI.US,D,20250709,000000,19.58,19.62,19.545,19.62,268877,0
+FTQI.US,D,20250710,000000,19.66,19.67,19.591829,19.66,167343,0
+FTQI.US,D,20250711,000000,19.62,19.63,19.585,19.61,141767,0
+FTQI.US,D,20250714,000000,19.63,19.67,19.59,19.66,159992,0
+FTQI.US,D,20250715,000000,19.71,19.71,19.63,19.64,192640,0
+FTQI.US,D,20250716,000000,19.7,19.71,19.6,19.71,205505,0
+FTQI.US,D,20250717,000000,19.68,19.785,19.68,19.78,212302,0
+FTQI.US,D,20250718,000000,19.84,19.84,19.75,19.78,144887,0
+FTQI.US,D,20250721,000000,19.83,19.84,19.77,19.78,986906,0
+FTQI.US,D,20250722,000000,19.61,19.61,19.44,19.54,346752,0
+FTQI.US,D,20250723,000000,19.58,19.65,19.56,19.65,292954,0
+FTQI.US,D,20250724,000000,19.7,19.71,19.655,19.68,178094,0
+FTQI.US,D,20250725,000000,19.75,19.79,19.73,19.77,169330,0
+FTQI.US,D,20250728,000000,19.83,19.83,19.76,19.8,268390,0
+FTQI.US,D,20250729,000000,19.88,19.88,19.8,19.82,147918,0
+FTQI.US,D,20250730,000000,19.85,19.87,19.77,19.85,143318,0
+FTQI.US,D,20250731,000000,19.99,20.0096,19.835,19.88,156564,0
+FTQI.US,D,20250801,000000,19.78,19.78,19.55,19.68,150544,0
+FTQI.US,D,20250804,000000,19.81,19.97,19.805,19.97,136232,0
+FTQI.US,D,20250805,000000,20.04,20.04,19.87,19.9,115281,0
+FTQI.US,D,20250806,000000,19.92,19.98,19.8599,19.98,153767,0
+FTQI.US,D,20250807,000000,20.07,20.1663,20.0112,20.11,154360,0
+FTQI.US,D,20250808,000000,20.15,20.24,20.15,20.22,141967,0
+FTQI.US,D,20250811,000000,20.22,20.25,20.165,20.1736,139973,0
+FTQI.US,D,20250812,000000,20.26,20.32,20.19,20.31,307568,0
+FTQI.US,D,20250813,000000,20.38,20.39,20.285,20.35,105816,0
+FTQI.US,D,20250814,000000,20.3,20.35,20.26,20.33,157005,0
+FTQI.US,D,20250815,000000,20.37,20.37,20.2595,20.28,93816,0
+FTQI.US,D,20250818,000000,20.29,20.315,20.2448,20.31,205145,0
+FTQI.US,D,20250819,000000,20.3,20.3,20.07,20.1,144584,0
+FTQI.US,D,20250820,000000,20.08,20.08,19.8295,20.04,161086,0
+FTQI.US,D,20250821,000000,19.83,19.855,19.7281,19.79,112211,0
+FTQI.US,D,20250822,000000,19.83,20.0798,19.7801,20.05,123889,0
+FTQI.US,D,20250825,000000,20.02,20.0698,19.985,20,213097,0
+FTQI.US,D,20250826,000000,19.97,20.09,19.97,20.08,103044,0
+FTQI.US,D,20250827,000000,20.08,20.11,20.05,20.09,91693,0
+FTQI.US,D,20250828,000000,20.13,20.18,20.07,20.17,240957,0
+FTQI.US,D,20250829,000000,20.14,20.14,19.979,20.03,158311,0
+FTQI.US,D,20250902,000000,19.84,19.94,19.75,19.94,146489,0
+FTQI.US,D,20250903,000000,20.03,20.1098,19.99,20.07,105989,0
+FTQI.US,D,20250904,000000,20.11,20.21,20.07,20.21,161086,0
+FTQI.US,D,20250905,000000,20.33,20.33,20.0645,20.19,112063,0
+FTQI.US,D,20250908,000000,20.29,20.29,20.2,20.24,1771354,0
+FTQI.US,D,20250909,000000,20.31,20.33,20.22,20.33,652093,0
+FTQI.US,D,20250910,000000,20.44,20.44,20.34,20.38,292983,0
+FTQI.US,D,20250911,000000,20.44,20.48,20.39,20.47,132342,0
+FTQI.US,D,20250912,000000,20.48,20.51,20.47,20.5,179634,0
+FTQI.US,D,20250915,000000,20.57,20.596,20.52,20.58,108578,0
+FTQI.US,D,20250916,000000,20.62,20.62,20.55,20.59,109871,0
+FTQI.US,D,20250917,000000,20.64,20.6599,20.47,20.61,171187,0
+FTQI.US,D,20250918,000000,20.63,20.67,20.59,20.65,200410,0
+FTQI.US,D,20250919,000000,20.63,20.74,20.63,20.72,108442,0
+FTQI.US,D,20250922,000000,20.74,20.79,20.73,20.79,157664,0
+FTQI.US,D,20250923,000000,20.82,20.82,20.672,20.71,80340,0
+FTQI.US,D,20250924,000000,20.77,20.77,20.6124,20.67,139987,0
+FTQI.US,D,20250925,000000,20.46,20.46,20.2905,20.42,241678,0
+FTQI.US,D,20250926,000000,20.47,20.47,20.365,20.47,98153,0
+FTQI.US,D,20250929,000000,20.54,20.547,20.4899,20.53,158769,0
+FTQI.US,D,20250930,000000,20.55,20.61,20.4838,20.6,159177,0
+FTQI.US,D,20251001,000000,20.56,20.61,20.49,20.6,167451,0
+FTQI.US,D,20251002,000000,20.68,20.68,20.56,20.63,110865,0
+FTQI.US,D,20251003,000000,20.63,20.66,20.5226,20.59,132003,0
+FTQI.US,D,20251006,000000,20.77,20.79,20.6902,20.72,97942,0
+FTQI.US,D,20251007,000000,20.8,20.8,20.67,20.72,825890,0
+FTQI.US,D,20251008,000000,20.78,20.89,20.7201,20.89,336126,0
+FTQI.US,D,20251009,000000,20.92,20.92,20.807,20.86,135360,0
+FTQI.US,D,20251010,000000,20.88,20.88,20.44,20.45,186587,0
+FTQI.US,D,20251013,000000,20.69,20.74,20.63,20.73,112097,0
+FTQI.US,D,20251014,000000,20.64,20.79,20.51,20.72,202796,0
+FTQI.US,D,20251015,000000,20.83,20.9199,20.75,20.86,101388,0
+FTQI.US,D,20251016,000000,20.88,20.92,20.66,20.74,252618,0
+FTQI.US,D,20251017,000000,20.71,20.85,20.66,20.84,153922,0
+FTQI.US,D,20251020,000000,20.9,21.02,20.887147,21,75692,0
+FTQI.US,D,20251021,000000,20.83,20.83,20.74,20.78,115311,0
+FTQI.US,D,20251022,000000,20.74,20.74,20.49,20.64,119303,0
+FTQI.US,D,20251023,000000,20.68,20.7996,20.63,20.77,85825,0
+FTQI.US,D,20251024,000000,20.9,20.93,20.88,20.9,105630,0
+FTQI.US,D,20251027,000000,21.04,21.15,20.9802,21.05,224393,0
+FTQI.US,D,20251028,000000,21.07,21.07,20.99,21.01,151156,0
+FTQI.US,D,20251029,000000,21.02,21.09,20.99,21.07,158246,0
+FTQI.US,D,20251030,000000,20.98,21.03,20.9148,20.93,188834,0
+FTQI.US,D,20251031,000000,21.12,21.12,20.9084,20.97,122368,0
+FTQI.US,D,20251103,000000,21.02,21.04,20.941,21.04,80166,0
+FTQI.US,D,20251104,000000,20.91,20.975,20.84,20.86,116299,0
+FTQI.US,D,20251105,000000,20.87,21.0198,20.82,20.97,128945,0
+FTQI.US,D,20251106,000000,20.96,20.96,20.7,20.74,239243,0
+FTQI.US,D,20251107,000000,20.67,20.76,20.49,20.75,116549,0
+FTQI.US,D,20251110,000000,21.01,21.02,20.9,21,111117,0
+FTQI.US,D,20251111,000000,20.98,21.0013,20.915,20.98,94033,0
+FTQI.US,D,20251112,000000,21.07,21.07,20.96,21.02,133682,0
+FTQI.US,D,20251113,000000,20.99,20.99,20.69,20.74,296417,0
+FTQI.US,D,20251114,000000,20.58,20.845,20.5,20.77,155971,0
+FTQI.US,D,20251117,000000,20.78,20.8,20.53,20.62,113840,0
+FTQI.US,D,20251118,000000,20.54,20.58,20.32,20.47,382813,0
+FTQI.US,D,20251119,000000,20.45,20.6265,20.41,20.5,236342,0
+FTQI.US,D,20251120,000000,20.65,20.84,20.19,20.23,178946,0
+FTQI.US,D,20251121,000000,20.11,20.29,19.92,20.15,373897,0
+FTQI.US,D,20251124,000000,20.27,20.48,20.27,20.47,115055,0
+FTQI.US,D,20251125,000000,20.45,20.62,20.32,20.59,281130,0
+FTQI.US,D,20251126,000000,20.69,20.78,20.64,20.73,175741,0
+FTQI.US,D,20251128,000000,20.79,20.84,20.745,20.84,97729,0
+FTQI.US,D,20251201,000000,20.81,20.82,20.71,20.77,2555772,0
+FTQI.US,D,20251202,000000,20.88,20.91,20.79,20.82,698863,0
+FTQI.US,D,20251203,000000,20.81,20.89,20.75,20.86,389658,0
+FTQI.US,D,20251204,000000,20.89,20.95,20.84,20.93,271490,0
+FTQI.US,D,20251205,000000,20.94,21.0909,20.91,20.96,154579,0
+FTQI.US,D,20251208,000000,21.14,21.14,20.9,20.98,105658,0
+FTQI.US,D,20251209,000000,20.95,20.99,20.88,20.99,169038,0
+FTQI.US,D,20251210,000000,21,21.05,20.93,21.02,150668,0
+FTQI.US,D,20251211,000000,20.98,21.09,20.9,21.09,119382,0
+FTQI.US,D,20251212,000000,20.85,20.8532,20.59,20.69,120022,0
+FTQI.US,D,20251215,000000,20.75,20.75,20.6121,20.64,116879,0
+FTQI.US,D,20251216,000000,20.63,20.665,20.53,20.65,164934,0
+FTQI.US,D,20251217,000000,20.71,20.71,20.39,20.42,138208,0
+FTQI.US,D,20251218,000000,20.63,20.71,20.545,20.62,504850,0
+FTQI.US,D,20251219,000000,20.68,20.84,20.68,20.84,126626,0
+FTQI.US,D,20251222,000000,20.93,20.93,20.85,20.9,114762,0
+FTQI.US,D,20251223,000000,20.89,20.98,20.88,20.98,104778,0
+FTQI.US,D,20251224,000000,21.01,21.019,20.9101,20.96,53923,0
+FTQI.US,D,20251226,000000,21.02,21.02,20.975,21.01,140112,0
+FTQI.US,D,20251229,000000,20.95,20.95,20.8888,20.95,106300,0
+FTQI.US,D,20251230,000000,20.959,20.96,20.89,20.92,114209,0
+FTQI.US,D,20251231,000000,20.95,20.95,20.8,20.82,165709,0
+FTQI.US,D,20260102,000000,20.93,20.95,20.7589,20.82,141295,0
+FTQI.US,D,20260105,000000,20.97,20.97,20.8801,20.93,188643,0
+FTQI.US,D,20260106,000000,20.96,20.97,20.86,20.97,1277553,0
+FTQI.US,D,20260107,000000,20.98,21.05,20.93,20.95,398846,0
+FTQI.US,D,20260108,000000,20.93,20.93,20.83,20.88,259590,0
+FTQI.US,D,20260109,000000,20.92,20.945,20.84,20.93,116529,0
+FTQI.US,D,20260112,000000,20.92,21.025,20.92,21.01,172575,0
+FTQI.US,D,20260113,000000,21.04,21.09,20.985,21.06,178145,0
+FTQI.US,D,20260114,000000,21,21,20.835,20.97,191935,0
+FTQI.US,D,20260115,000000,21.06,21.1099,20.9801,21.02,164923,0
+FTQI.US,D,20260116,000000,21.1,21.1,20.95,20.99,308069,0
+FTQI.US,D,20260120,000000,20.79,20.89,20.68,20.71,302850,0
+FTQI.US,D,20260121,000000,20.585,20.8099,20.54,20.74,188389,0
+FTQI.US,D,20260122,000000,20.81,20.87,20.75,20.87,273478,0
+FTQI.US,D,20260123,000000,20.87,20.9299,20.82,20.88,286161,0
+FTQI.US,D,20260126,000000,20.91,20.9599,20.88,20.92,242488,0
+FTQI.US,D,20260127,000000,20.98,21.01,20.94,20.99,185543,0
+FTQI.US,D,20260128,000000,21.06,21.07,20.99,21.04,216274,0
+FTQI.US,D,20260129,000000,21.04,21.04,20.7099,20.98,263368,0
+FTQI.US,D,20260130,000000,20.98,20.98,20.79,20.85,203008,0
+FTQI.US,D,20260202,000000,20.85,21.03,20.81,20.99,162482,0
+FTQI.US,D,20260203,000000,21.1,21.1,20.71,20.88,205049,0
+FTQI.US,D,20260204,000000,20.78,20.78,20.38,20.55,236371,0
+FTQI.US,D,20260205,000000,20.45,20.53,20.26,20.33,148090,0
+FTQI.US,D,20260206,000000,20.49,20.8,20.45,20.78,342707,0
+FTQI.US,D,20260209,000000,20.77,21.01,20.71,20.97,146620,0
+FTQI.US,D,20260210,000000,21.02,21.02,20.84,20.86,157279,0
+FTQI.US,D,20260211,000000,21.06,21.06,20.71,20.84,133183,0
+FTQI.US,D,20260212,000000,20.89,20.89,20.4,20.44,195124,0
+FTQI.US,D,20260213,000000,20.43,20.5896,20.3,20.48,1150603,0
+FTQI.US,D,20260217,000000,20.41,20.5699,20.26,20.5,155267,0
+FTQI.US,D,20260218,000000,20.47,20.68,20.47,20.57,290982,0
diff --git a/daily/us/nasdaq etfs/ftxg.us.txt b/daily/us/nasdaq etfs/ftxg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c4c8da0e2fe9409e041d7bd267a622dbc507257d
--- /dev/null
+++ b/daily/us/nasdaq etfs/ftxg.us.txt	
@@ -0,0 +1,1977 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTXG.US,D,20161026,000000,18.2449,18.3135,18.2429,18.3085,11723.338654066,0
+FTXG.US,D,20161027,000000,18.1298,18.1347,18.1298,18.1347,1824.8165656875,0
+FTXG.US,D,20161028,000000,18.2449,18.3432,18.2449,18.3432,43844.944161335,0
+FTXG.US,D,20161031,000000,18.3988,18.4276,18.3622,18.3622,22513.120488932,0
+FTXG.US,D,20161101,000000,18.4614,18.4614,18.3075,18.3522,4650.6638522876,0
+FTXG.US,D,20161102,000000,18.4366,18.4366,18.4078,18.4078,11884.470359646,0
+FTXG.US,D,20161103,000000,18.3333,18.3333,18.1496,18.1526,107313.71591593,0
+FTXG.US,D,20161104,000000,18.0692,18.088,18.0225,18.0225,7924.6586950305,0
+FTXG.US,D,20161107,000000,18.3214,18.3224,18.2896,18.2976,2250.8085123133,0
+FTXG.US,D,20161108,000000,18.5181,18.7076,18.5181,18.6372,22818.263656373,0
+FTXG.US,D,20161109,000000,18.1158,18.3174,18.1158,18.2727,12418.219134378,0
+FTXG.US,D,20161110,000000,18.7673,18.7673,17.675,17.675,2709.0268000549,0
+FTXG.US,D,20161111,000000,17.6193,17.6481,17.5211,17.5211,2335.4026577425,0
+FTXG.US,D,20161114,000000,17.5469,17.7038,17.5469,17.677,1737.2012007787,0
+FTXG.US,D,20161115,000000,17.7942,17.7942,17.7942,17.7942,380.67365443151,0
+FTXG.US,D,20161116,000000,17.7942,17.8368,17.7942,17.8368,3185.3724046742,0
+FTXG.US,D,20161117,000000,17.7614,17.8587,17.7514,17.8378,5128.0165300668,0
+FTXG.US,D,20161118,000000,17.8259,17.8378,17.7852,17.8309,6751.41846378,0
+FTXG.US,D,20161121,000000,17.6661,17.803,17.6661,17.7742,567.98926216765,0
+FTXG.US,D,20161122,000000,17.8865,17.9153,17.8666,17.9053,11429.273291384,0
+FTXG.US,D,20161123,000000,17.8855,17.8855,17.8755,17.8755,244.71877784883,0
+FTXG.US,D,20161125,000000,17.8587,17.9331,17.812,17.9331,2878.2150909134,0
+FTXG.US,D,20161128,000000,17.8855,17.9153,17.8855,17.9153,295.07243584241,0
+FTXG.US,D,20161130,000000,17.8755,17.8755,17.6661,17.7137,18398.219557697,0
+FTXG.US,D,20161201,000000,17.4704,17.4714,17.4684,17.4714,1172.2331580907,0
+FTXG.US,D,20161202,000000,17.4714,17.6035,17.4714,17.4714,1154.105841213,0
+FTXG.US,D,20161205,000000,17.5955,17.5955,17.5955,17.5955,283.99463108382,0
+FTXG.US,D,20161206,000000,17.6988,17.7206,17.6988,17.7197,789.54535733942,0
+FTXG.US,D,20161207,000000,17.8656,17.8656,17.8656,17.8656,212.49243673293,0
+FTXG.US,D,20161208,000000,18.088,18.098,18.0692,18.087,3222.6341115895,0
+FTXG.US,D,20161209,000000,18.2181,18.2181,18.2112,18.2112,549.86194528996,0
+FTXG.US,D,20161212,000000,18.3532,18.4366,18.3532,18.4078,3577.1238638643,0
+FTXG.US,D,20161213,000000,18.5469,18.5469,18.4565,18.4843,3859.1043486284,0
+FTXG.US,D,20161214,000000,18.4753,18.4753,18.2817,18.2817,1539.8148614439,0
+FTXG.US,D,20161215,000000,18.3432,18.4912,18.3432,18.3988,8311.3747884213,0
+FTXG.US,D,20161216,000000,19.0612,19.0612,18.3988,18.4892,1410.9094969803,0
+FTXG.US,D,20161219,000000,18.4078,18.4455,18.4028,18.4445,7323.4360185871,0
+FTXG.US,D,20161220,000000,18.3254,18.3254,18.3254,18.3254,222.56316833165,0
+FTXG.US,D,20161222,000000,18.382,18.382,18.382,18.382,208.46414409344,0
+FTXG.US,D,20161223,000000,18.381,18.389,18.381,18.389,476.34560461932,0
+FTXG.US,D,20161227,000000,18.5577,18.5577,18.5577,18.5577,262.84609472652,0
+FTXG.US,D,20161228,000000,18.3988,18.4654,18.3522,18.3522,6170.337250534,0
+FTXG.US,D,20161229,000000,18.3612,18.3998,18.3612,18.3988,9722.2842854015,0
+FTXG.US,D,20161230,000000,18.2817,18.376,18.2817,18.376,1897.3258331983,0
+FTXG.US,D,20170103,000000,18.4178,18.4654,18.389,18.4654,39747.163473817,0
+FTXG.US,D,20170104,000000,18.5379,18.5379,18.5379,18.5379,109.77097442602,0
+FTXG.US,D,20170105,000000,18.4843,18.4971,18.4843,18.4971,1032.2499888685,0
+FTXG.US,D,20170106,000000,18.6193,18.6193,18.4366,18.4366,564.96804268803,0
+FTXG.US,D,20170110,000000,18.1437,18.1437,18.098,18.098,438.0768245442,0
+FTXG.US,D,20170111,000000,18.1248,18.1248,18.1248,18.1248,16678.138600635,0
+FTXG.US,D,20170112,000000,18.088,18.1178,18.0504,18.1178,560.93975004855,0
+FTXG.US,D,20170113,000000,17.9501,18.1437,17.9501,18.1437,10389.973790397,0
+FTXG.US,D,20170118,000000,18.3333,18.3988,18.3294,18.3988,4679.8689739239,0
+FTXG.US,D,20170119,000000,18.2817,18.3085,18.1745,18.2181,9187.5284375097,0
+FTXG.US,D,20170120,000000,18.3174,18.3174,18.1804,18.1804,1349.4780342281,0
+FTXG.US,D,20170123,000000,18.2906,18.2986,18.2361,18.2817,2046.3726608593,0
+FTXG.US,D,20170125,000000,18.5011,18.5577,18.4654,18.5191,5095.7901889509,0
+FTXG.US,D,20170126,000000,18.4843,18.4843,18.384,18.384,6607.4070019183,0
+FTXG.US,D,20170127,000000,18.389,18.389,18.3522,18.3522,1492.4824229299,0
+FTXG.US,D,20170131,000000,18.2727,18.2727,18.2519,18.2519,625.39243228033,0
+FTXG.US,D,20170201,000000,18.2082,18.2361,18.2082,18.2361,1517.6592519267,0
+FTXG.US,D,20170202,000000,18.4455,18.4455,18.4296,18.4296,619.3499933211,0
+FTXG.US,D,20170203,000000,18.4753,18.6282,18.4753,18.6193,2381.7280230966,0
+FTXG.US,D,20170206,000000,18.381,18.389,18.381,18.381,2756.3592385689,0
+FTXG.US,D,20170207,000000,18.4753,18.4753,18.4753,18.4753,203.42877829409,0
+FTXG.US,D,20170208,000000,18.5101,18.5101,18.4912,18.4912,419.94950766651,0
+FTXG.US,D,20170213,000000,18.674,18.7772,18.674,18.7603,3594.2441075822,0
+FTXG.US,D,20170214,000000,18.7037,18.7037,18.7037,18.7037,428.00609294548,0
+FTXG.US,D,20170215,000000,18.9093,18.9093,18.9093,18.9093,126.89121814384,0
+FTXG.US,D,20170216,000000,19.0909,19.0909,18.7136,18.7246,869.10413696929,0
+FTXG.US,D,20170221,000000,18.8854,18.94,18.8517,18.8765,1883.2268089601,0
+FTXG.US,D,20170222,000000,18.8765,18.9063,18.8527,18.8765,1419.9731554191,0
+FTXG.US,D,20170223,000000,18.8606,18.94,18.8606,18.94,222.56316833165,0
+FTXG.US,D,20170224,000000,18.8517,18.8517,18.8517,18.8517,4680.8760470837,0
+FTXG.US,D,20170227,000000,18.8079,18.8149,18.7871,18.8149,582.08828640585,0
+FTXG.US,D,20170228,000000,19.0175,19.0175,19.0175,19.0175,338.3765817169,0
+FTXG.US,D,20170301,000000,19.0602,19.0602,19.0602,19.0602,419.94950766651,0
+FTXG.US,D,20170302,000000,19.0542,19.0542,19.0264,19.0264,439.08389770407,0
+FTXG.US,D,20170303,000000,18.9788,18.9788,18.9788,18.9788,187.31560773614,0
+FTXG.US,D,20170306,000000,18.9271,18.9271,18.9271,18.9271,383.69487391112,0
+FTXG.US,D,20170307,000000,19.1277,19.1277,18.8089,18.8089,537.7770673715,0
+FTXG.US,D,20170308,000000,18.7702,18.7702,18.7315,18.7325,1458.2419354942,0
+FTXG.US,D,20170309,000000,18.8337,18.8337,18.8337,18.8337,1067.497549464,0
+FTXG.US,D,20170310,000000,18.9291,18.9291,18.9291,18.9291,202.42170513421,0
+FTXG.US,D,20170313,000000,18.9311,18.9311,18.8953,18.8953,644.5268223179,0
+FTXG.US,D,20170315,000000,18.9877,19.1823,18.9877,19.1823,2940.6536268254,0
+FTXG.US,D,20170317,000000,19.1923,19.1923,19.1923,19.1923,147.03268134127,0
+FTXG.US,D,20170320,000000,19.0443,19.0443,19.0443,19.0443,445.1263366633,0
+FTXG.US,D,20170321,000000,19.0443,19.0522,19.0056,19.0522,579.06706692624,0
+FTXG.US,D,20170322,000000,19.0632,19.0632,19.0155,19.0493,3276.0089890627,0
+FTXG.US,D,20170323,000000,19.1079,19.1455,19.0989,19.0989,2758.3733848886,0
+FTXG.US,D,20170324,000000,19.0711,19.09,18.952,19.0334,2800.6704576032,0
+FTXG.US,D,20170327,000000,18.9678,18.9886,18.9678,18.9886,733.14926038661,0
+FTXG.US,D,20170329,000000,19.1079,19.1357,19.1079,19.1357,614.31462752175,0
+FTXG.US,D,20170330,000000,19.0801,19.0801,19.0711,19.0711,2568.0365576729,0
+FTXG.US,D,20170331,000000,19.0502,19.0801,19.0502,19.0801,669.70365131469,0
+FTXG.US,D,20170405,000000,18.7206,19.0116,18.7206,18.8934,672.72487079431,0
+FTXG.US,D,20170406,000000,18.9033,18.9678,18.8834,18.9212,846.94852745211,0
+FTXG.US,D,20170407,000000,18.9212,18.9212,18.9212,18.9212,248.74707048831,0
+FTXG.US,D,20170410,000000,18.8317,18.9122,18.8317,18.9122,678.76730975354,0
+FTXG.US,D,20170411,000000,18.938,18.938,18.9281,18.9281,1158.1341338525,0
+FTXG.US,D,20170412,000000,19.0076,19.0076,18.9778,18.9778,1217.5514502849,0
+FTXG.US,D,20170413,000000,18.9678,18.9678,18.8934,18.8934,2265.9146097114,0
+FTXG.US,D,20170417,000000,18.938,18.9858,18.938,18.9858,240.69048520934,0
+FTXG.US,D,20170419,000000,19.1029,19.1029,19.1029,19.1029,117.82755970499,0
+FTXG.US,D,20170420,000000,19.0711,19.1913,19.0711,19.1455,2284.041926589,0
+FTXG.US,D,20170421,000000,19.1267,19.1267,19.0711,19.0989,1437.0933991369,0
+FTXG.US,D,20170424,000000,18.9033,19.1455,18.9033,19.1455,303.12902112139,0
+FTXG.US,D,20170427,000000,18.9678,18.9678,18.9579,18.9579,1202.4453528868,0
+FTXG.US,D,20170501,000000,18.953,18.953,18.953,18.953,310.17853324049,0
+FTXG.US,D,20170502,000000,18.5985,18.5985,18.5985,18.5985,128.90536446358,0
+FTXG.US,D,20170503,000000,18.4048,18.4723,18.388,18.3958,3933.6277624589,0
+FTXG.US,D,20170504,000000,18.4723,18.6173,18.4723,18.6004,7962.9274751056,0
+FTXG.US,D,20170509,000000,18.5994,18.5994,18.5746,18.5746,293.05828952267,0
+FTXG.US,D,20170510,000000,18.5449,18.5816,18.5121,18.5816,1289.0536446358,0
+FTXG.US,D,20170511,000000,18.5161,18.5449,18.4525,18.5449,1543.8431540833,0
+FTXG.US,D,20170515,000000,18.5449,18.5449,18.5449,18.5449,412.8999955474,0
+FTXG.US,D,20170516,000000,18.6442,18.6442,18.6442,18.6442,283.99463108382,0
+FTXG.US,D,20170517,000000,18.5469,18.5786,18.5469,18.5786,541.80536001098,0
+FTXG.US,D,20170518,000000,18.5359,18.5359,18.5359,18.5359,128.90536446358,0
+FTXG.US,D,20170523,000000,18.8229,19.1525,18.8229,19.0989,3770.4819105597,0
+FTXG.US,D,20170524,000000,19.0532,19.1455,19.0532,19.1455,833.85657637378,0
+FTXG.US,D,20170525,000000,19.09,19.0999,19.09,19.0989,3976.9319083334,0
+FTXG.US,D,20170526,000000,19.1177,19.1177,19.1177,19.1177,378.65950811176,0
+FTXG.US,D,20170531,000000,19.0344,19.0344,19.0344,19.0344,266.874387366,0
+FTXG.US,D,20170602,000000,19.2518,19.2518,19.1813,19.1863,1335.3790099899,0
+FTXG.US,D,20170605,000000,19.0145,19.0145,19.0145,19.0145,152.06804714063,0
+FTXG.US,D,20170606,000000,19.1119,19.1119,19.1119,19.1119,288.02292372331,0
+FTXG.US,D,20170607,000000,19.1267,19.1267,19.1267,19.1267,517.63560417406,0
+FTXG.US,D,20170608,000000,19.0145,19.0145,19.0066,19.0066,390.74438603023,0
+FTXG.US,D,20170613,000000,19.1079,19.1079,19.0949,19.0949,433.04145874484,0
+FTXG.US,D,20170614,000000,19.1615,19.228,19.0801,19.0801,1277.9758398772,0
+FTXG.US,D,20170615,000000,19.1545,19.1545,19.1545,19.1545,153.0751203005,0
+FTXG.US,D,20170616,000000,18.7851,18.7851,18.7851,18.7851,443.11219034355,0
+FTXG.US,D,20170620,000000,18.8596,18.8596,18.8596,18.8596,269.89560684562,0
+FTXG.US,D,20170621,000000,18.8079,18.8139,18.8079,18.8139,866.08291748967,0
+FTXG.US,D,20170622,000000,18.8219,18.8219,18.8219,18.8219,378.65950811176,0
+FTXG.US,D,20170623,000000,18.7494,18.7683,18.7494,18.7683,2836.9250913586,0
+FTXG.US,D,20170626,000000,18.8317,18.8477,18.8317,18.8477,1668.7202259074,0
+FTXG.US,D,20170627,000000,18.7484,18.7484,18.663,18.663,1878.1914431607,0
+FTXG.US,D,20170628,000000,18.7752,18.7831,18.7752,18.7831,1975.8775396683,0
+FTXG.US,D,20170629,000000,18.6828,18.6828,18.5001,18.5001,1125.9077927366,0
+FTXG.US,D,20170630,000000,18.5707,18.6134,18.5707,18.6134,1665.6990064278,0
+FTXG.US,D,20170703,000000,18.663,18.663,18.663,18.663,146.0256081814,0
+FTXG.US,D,20170705,000000,18.5985,18.6272,18.5151,18.5151,61020.576902947,0
+FTXG.US,D,20170706,000000,18.5151,18.5151,18.3562,18.37,7342.5704086247,0
+FTXG.US,D,20170707,000000,18.5439,18.5439,18.5439,18.5439,233.64097309024,0
+FTXG.US,D,20170710,000000,18.4614,18.4614,18.3125,18.3562,17990.354927949,0
+FTXG.US,D,20170712,000000,18.386,18.4227,18.3482,18.3661,102773.83011123,0
+FTXG.US,D,20170713,000000,18.3939,18.4276,18.3939,18.4276,1251.7919377205,0
+FTXG.US,D,20170714,000000,18.5151,18.6442,18.5151,18.5637,37901.198371772,0
+FTXG.US,D,20170717,000000,18.6828,18.6828,18.6828,18.6828,378.65950811176,0
+FTXG.US,D,20170719,000000,18.6928,18.6928,18.6828,18.6928,16385.080311113,0
+FTXG.US,D,20170720,000000,18.7583,18.7871,18.7394,18.7394,1366.5982779459,0
+FTXG.US,D,20170721,000000,18.7951,18.8219,18.7951,18.8219,345.426093836,0
+FTXG.US,D,20170724,000000,18.8139,18.8735,18.8139,18.8337,4259.9194662574,0
+FTXG.US,D,20170725,000000,18.9788,18.9788,18.9788,18.9788,1084.6177931818,0
+FTXG.US,D,20170726,000000,19.0919,19.0989,19.09,19.09,1142.0209632945,0
+FTXG.US,D,20170728,000000,19.1833,19.1833,18.8596,18.8755,1241.7212061218,0
+FTXG.US,D,20170731,000000,19.0155,19.0155,19.0155,19.0155,105.74268178653,0
+FTXG.US,D,20170804,000000,18.6442,18.6442,18.6352,18.6442,3709.0504478075,0
+FTXG.US,D,20170807,000000,18.7583,18.7911,18.7583,18.7911,2101.7616846523,0
+FTXG.US,D,20170809,000000,18.5816,18.5816,18.5359,18.5359,1080.5895005423,0
+FTXG.US,D,20170810,000000,18.5727,18.6074,18.5727,18.6074,2115.8607088905,0
+FTXG.US,D,20170811,000000,18.6442,18.6442,18.6442,18.6442,20748.728312837,0
+FTXG.US,D,20170814,000000,18.8169,18.8169,18.8169,18.8169,103.72853546679,0
+FTXG.US,D,20170816,000000,18.7911,18.7911,18.7911,18.7911,236.66219256985,0
+FTXG.US,D,20170817,000000,18.8675,18.8675,18.7494,18.7494,1734.1799812991,0
+FTXG.US,D,20170822,000000,18.6828,18.7295,18.6352,18.7295,433.04145874484,0
+FTXG.US,D,20170825,000000,18.386,18.386,18.386,18.386,593.16609116444,0
+FTXG.US,D,20170828,000000,18.2499,18.2499,18.2499,18.2499,193.35804669537,0
+FTXG.US,D,20170829,000000,18.2311,18.2311,18.2311,18.2311,104.73560862666,0
+FTXG.US,D,20170830,000000,18.2986,18.2986,18.2986,18.2986,217.52780253229,0
+FTXG.US,D,20170831,000000,18.3304,18.3304,18.2986,18.2986,733.14926038661,0
+FTXG.US,D,20170905,000000,18.3562,18.386,18.3562,18.386,1864.0924189225,0
+FTXG.US,D,20170906,000000,18.4713,18.5349,18.4713,18.5349,1075.554134743,0
+FTXG.US,D,20170907,000000,18.4961,18.5429,18.4961,18.5151,3456.2750846797,0
+FTXG.US,D,20170911,000000,18.6402,18.6402,18.6402,18.6402,364.56048387356,0
+FTXG.US,D,20170913,000000,18.5985,18.5985,18.5439,18.5637,1437.0933991369,0
+FTXG.US,D,20170914,000000,18.3661,18.376,18.3661,18.3661,4318.3297095299,0
+FTXG.US,D,20170919,000000,18.4813,18.4813,18.4713,18.4713,364.56048387356,0
+FTXG.US,D,20170920,000000,18.2409,18.2409,18.2409,18.2409,103.72853546679,0
+FTXG.US,D,20170925,000000,18.1586,18.1586,18.1586,18.1586,445.1263366633,0
+FTXG.US,D,20170927,000000,18.2023,18.2023,18.2023,18.2023,1076.5612079029,0
+FTXG.US,D,20170929,000000,18.3462,18.3462,18.3462,18.3462,323.27048431882,0
+FTXG.US,D,20171002,000000,18.37,18.37,18.37,18.37,103.72853546679,0
+FTXG.US,D,20171005,000000,18.5319,18.5707,18.4863,18.5121,1076.5612079029,0
+FTXG.US,D,20171010,000000,18.3532,18.383,18.3452,18.383,24993.541681696,0
+FTXG.US,D,20171011,000000,18.4495,18.4495,18.4495,18.4495,202.42170513421,0
+FTXG.US,D,20171013,000000,18.6064,18.6193,18.6064,18.6193,237.66926572972,0
+FTXG.US,D,20171018,000000,18.3353,18.3353,18.3353,18.3353,374.63121547228,0
+FTXG.US,D,20171019,000000,18.5121,18.5219,18.5121,18.5219,9688.0437979659,0
+FTXG.US,D,20171024,000000,18.4783,18.4783,18.4783,18.4783,103.72853546679,0
+FTXG.US,D,20171025,000000,18.4952,18.4952,18.4783,18.4783,512.6002383747,0
+FTXG.US,D,20171026,000000,18.2737,18.3532,18.2737,18.3532,433.04145874484,0
+FTXG.US,D,20171027,000000,18.2737,18.2737,18.2171,18.2737,481.38097041868,0
+FTXG.US,D,20171030,000000,18.1873,18.1873,18.1873,18.1873,111.78512074576,0
+FTXG.US,D,20171101,000000,18.2171,18.4227,18.2171,18.4227,1334.37193683,0
+FTXG.US,D,20171103,000000,18.4098,18.4098,18.1873,18.1873,791.55950365917,0
+FTXG.US,D,20171106,000000,18.0582,18.091,18.0404,18.0404,1920.4885158754,0
+FTXG.US,D,20171107,000000,18.091,18.091,18.091,18.091,465.26779986073,0
+FTXG.US,D,20171109,000000,18.3304,18.3304,18.3304,18.3304,196.37926617498,0
+FTXG.US,D,20171116,000000,18.7276,18.7276,18.6432,18.6432,636.47023703892,0
+FTXG.US,D,20171128,000000,18.8834,18.9033,18.8834,18.9033,924.49316076223,0
+FTXG.US,D,20171129,000000,19.0721,19.0811,19.0721,19.0721,42384.688079521,0
+FTXG.US,D,20171201,000000,18.9858,19.2449,18.9858,19.2449,372.61706915253,0
+FTXG.US,D,20171205,000000,19.2548,19.2548,19.2548,19.2548,174.22365665781,0
+FTXG.US,D,20171207,000000,19.3044,19.3044,19.3044,19.3044,576.04584744662,0
+FTXG.US,D,20171208,000000,19.2975,19.2975,19.2548,19.2548,2002.061441825,0
+FTXG.US,D,20171211,000000,19.2975,19.2975,19.2975,19.2975,216.52072937242,0
+FTXG.US,D,20171212,000000,19.4197,19.4197,19.4197,19.4197,195.37219301511,0
+FTXG.US,D,20171213,000000,19.2716,19.2716,19.2716,19.2716,198.39341249473,0
+FTXG.US,D,20171219,000000,19.4157,19.5269,19.4157,19.5269,460.23243406137,0
+FTXG.US,D,20171220,000000,19.3214,19.3214,19.3214,19.3214,125.88414498396,0
+FTXG.US,D,20171222,000000,19.4157,19.4157,19.4157,19.4157,1184.3180360091,0
+FTXG.US,D,20180102,000000,19.4812,19.4812,19.4812,19.4812,270.90268000549,0
+FTXG.US,D,20180103,000000,19.3759,19.3759,19.3759,19.3759,1077.5682810627,0
+FTXG.US,D,20180105,000000,19.5001,19.5358,19.5001,19.5001,4075.6250780008,0
+FTXG.US,D,20180108,000000,19.5458,19.5458,19.4613,19.4613,858.0263322107,0
+FTXG.US,D,20180109,000000,18.8715,18.8715,18.8715,18.8715,356.50389859459,0
+FTXG.US,D,20180110,000000,19.5001,19.5001,19.4593,19.4593,516.62853101419,0
+FTXG.US,D,20180111,000000,19.4415,19.5408,19.4415,19.5408,979.88218455518,0
+FTXG.US,D,20180117,000000,19.3114,19.4842,19.3114,19.4842,856.01218589096,0
+FTXG.US,D,20180122,000000,19.6371,19.6371,19.6371,19.6371,258.81780208703,0
+FTXG.US,D,20180126,000000,19.8794,19.8794,19.8794,19.8794,292.0512163628,0
+FTXG.US,D,20180208,000000,18.8209,18.8209,18.8209,18.8209,217.52780253229,0
+FTXG.US,D,20180209,000000,18.1139,18.1139,18.1139,18.1139,259.8248752469,0
+FTXG.US,D,20180216,000000,19.228,19.228,19.228,19.228,1016.1368183106,0
+FTXG.US,D,20180222,000000,19.0502,19.0502,19.0502,19.0502,131.92658394319,0
+FTXG.US,D,20180223,000000,18.8567,18.8567,18.8567,18.8567,194.36511985524,0
+FTXG.US,D,20180228,000000,18.7623,18.7623,18.7623,18.7623,167.1741445387,0
+FTXG.US,D,20180301,000000,18.5945,18.5945,18.386,18.4128,2089.6768067338,0
+FTXG.US,D,20180307,000000,18.8209,18.8209,18.8209,18.8209,195.37219301511,0
+FTXG.US,D,20180314,000000,19.1525,19.1525,19.1525,19.1525,215.51365621255,0
+FTXG.US,D,20180322,000000,18.2361,18.2361,18.2361,18.2361,341.39780119651,0
+FTXG.US,D,20180403,000000,18.1338,18.1338,18.1338,18.1338,314.20682587998,0
+FTXG.US,D,20180405,000000,18.6014,18.6014,18.6014,18.6014,162.13877873935,0
+FTXG.US,D,20180406,000000,18.3472,18.3472,18.3472,18.3472,2254.8368049528,0
+FTXG.US,D,20180416,000000,18.7821,18.7821,18.7821,18.7821,277.95219212459,0
+FTXG.US,D,20180419,000000,18.106,18.106,18.106,18.106,191.34390037563,0
+FTXG.US,D,20180420,000000,18.3552,18.3552,18.3552,18.3552,163.14585189922,0
+FTXG.US,D,20180423,000000,18.4426,18.4426,18.4426,18.4426,215.51365621255,0
+FTXG.US,D,20180502,000000,17.9828,17.9828,17.9788,17.9788,304.13609428126,0
+FTXG.US,D,20180515,000000,18.1148,18.1148,18.087,18.087,269.89560684562,0
+FTXG.US,D,20180518,000000,18.0494,18.0494,18.0494,18.0494,199.4004856546,0
+FTXG.US,D,20180522,000000,18.0572,18.1248,18.0572,18.1248,829.82828373429,0
+FTXG.US,D,20180523,000000,18.1158,18.1158,18.1158,18.1158,835.87072269352,0
+FTXG.US,D,20180524,000000,18.0672,18.0672,18.0672,18.0672,103.72853546679,0
+FTXG.US,D,20180525,000000,18.0494,18.0494,17.957,18.0205,1652.6070553495,0
+FTXG.US,D,20180529,000000,18.0205,18.0205,18.0205,18.0205,808.67974737699,0
+FTXG.US,D,20180530,000000,18.096,18.096,18.0772,18.0772,1871.1419310416,0
+FTXG.US,D,20180531,000000,17.957,17.957,17.8895,17.8895,248.74707048831,0
+FTXG.US,D,20180604,000000,18.0672,18.0672,18.0494,18.0672,1885.2409552799,0
+FTXG.US,D,20180607,000000,18.1248,18.1248,18.1248,18.1248,128.90536446358,0
+FTXG.US,D,20180608,000000,18.238,18.385,18.238,18.3612,352.4756059551,0
+FTXG.US,D,20180611,000000,18.4227,18.4227,18.4227,18.4227,103.72853546679,0
+FTXG.US,D,20180613,000000,18.5161,18.5161,18.5161,18.5161,102.72146230691,0
+FTXG.US,D,20180615,000000,18.6282,18.7136,18.6282,18.7136,281.98048476408,0
+FTXG.US,D,20180618,000000,18.5647,18.5647,18.5647,18.5647,1070.5187689436,0
+FTXG.US,D,20180625,000000,18.7673,18.8427,18.7673,18.8427,479.36682409894,0
+FTXG.US,D,20180703,000000,18.5171,18.5171,18.5171,18.5171,166.16707137883,0
+FTXG.US,D,20180709,000000,18.939,18.939,18.939,18.939,1096.7026711003,0
+FTXG.US,D,20180710,000000,18.943,18.943,18.9351,18.9351,2399.8553399743,0
+FTXG.US,D,20180712,000000,18.942,18.942,18.9063,18.9063,320.24926483921,0
+FTXG.US,D,20180717,000000,18.8815,18.8815,18.8616,18.8815,319.24219167933,0
+FTXG.US,D,20180718,000000,18.7494,18.7494,18.7325,18.7325,215.51365621255,0
+FTXG.US,D,20180723,000000,18.7196,18.7196,18.7196,18.7196,136.96194974255,0
+FTXG.US,D,20180726,000000,18.9341,18.9341,18.9341,18.9341,102.72146230691,0
+FTXG.US,D,20180730,000000,19.234,19.234,18.6153,18.6153,1121.8795000971,0
+FTXG.US,D,20180810,000000,18.5707,18.6153,18.5607,18.5667,864.06877116993,0
+FTXG.US,D,20180817,000000,18.671,18.671,18.671,18.671,238.6763388896,0
+FTXG.US,D,20180821,000000,18.6918,18.6918,18.6918,18.6918,103.72853546679,0
+FTXG.US,D,20180822,000000,18.7027,18.7027,18.7027,18.7027,117.82755970499,0
+FTXG.US,D,20180823,000000,18.6252,18.6252,18.6252,18.6252,5340.5089667997,0
+FTXG.US,D,20180904,000000,18.5031,18.5031,18.5031,18.5031,119.84170602473,0
+FTXG.US,D,20180906,000000,18.668,18.668,18.668,18.668,103.72853546679,0
+FTXG.US,D,20180910,000000,18.6918,18.6958,18.6918,18.6958,286.00877740357,0
+FTXG.US,D,20180911,000000,18.673,18.673,18.673,18.673,103.72853546679,0
+FTXG.US,D,20180913,000000,18.7504,18.7504,18.7504,18.7504,103.72853546679,0
+FTXG.US,D,20180920,000000,18.5587,18.5587,18.5587,18.5587,169.18829085845,0
+FTXG.US,D,20180924,000000,18.6134,18.6134,18.6134,18.6134,1540.8219346037,0
+FTXG.US,D,20180926,000000,18.5021,18.5021,18.5021,18.5021,572.01755480713,0
+FTXG.US,D,20180927,000000,18.2409,18.2409,18.2409,18.2409,141.99731554191,0
+FTXG.US,D,20181016,000000,18.4336,18.4336,18.4336,18.4336,172.20951033806,0
+FTXG.US,D,20181019,000000,18.7216,18.7216,18.7216,18.7216,1123.8936464168,0
+FTXG.US,D,20181023,000000,18.38,18.38,18.3085,18.3085,2119.88900153,0
+FTXG.US,D,20181029,000000,18.4863,18.4863,18.3542,18.3542,637.4773101988,0
+FTXG.US,D,20181030,000000,18.5021,18.5021,18.5021,18.5021,175.23072981768,0
+FTXG.US,D,20181031,000000,18.3512,18.375,18.3422,18.375,1824.8165656875,0
+FTXG.US,D,20181106,000000,18.805,18.805,18.804,18.804,593.16609116444,0
+FTXG.US,D,20181113,000000,18.8874,18.8874,18.8874,18.8874,217.52780253229,0
+FTXG.US,D,20181114,000000,18.8327,18.8327,18.8327,18.8327,177.24487613742,0
+FTXG.US,D,20181120,000000,18.7593,18.7593,18.7593,18.7593,126.89121814384,0
+FTXG.US,D,20181127,000000,18.5021,18.5021,18.5021,18.5021,151.06097398076,0
+FTXG.US,D,20181128,000000,18.5597,18.5597,18.5597,18.5597,102.72146230691,0
+FTXG.US,D,20181129,000000,18.6818,18.6818,18.6818,18.6818,106.7497549464,0
+FTXG.US,D,20181203,000000,18.7394,18.7394,18.6918,18.6918,279.96633844434,0
+FTXG.US,D,20181204,000000,18.7961,18.7961,18.7961,18.7961,162.13877873935,0
+FTXG.US,D,20181206,000000,18.38,18.38,18.38,18.38,222.56316833165,0
+FTXG.US,D,20181210,000000,17.9491,18.0523,17.9341,18.0523,777.46047942096,0
+FTXG.US,D,20181212,000000,18.4178,18.4178,18.38,18.38,1221.5797429244,0
+FTXG.US,D,20181213,000000,18.2966,18.2966,18.2966,18.2966,641.50560283828,0
+FTXG.US,D,20181214,000000,18.2409,18.2409,18.2409,18.2409,112.79219390563,0
+FTXG.US,D,20181221,000000,17.2004,17.2004,17.2004,17.2004,242.70463152908,0
+FTXG.US,D,20181224,000000,16.6423,16.6522,16.5608,16.5608,10640.735007204,0
+FTXG.US,D,20181226,000000,16.5549,16.5549,16.5549,16.5549,104.73560862666,0
+FTXG.US,D,20181227,000000,16.6234,16.6234,16.6234,16.6234,177.24487613742,0
+FTXG.US,D,20181228,000000,16.9987,16.9987,16.9987,16.9987,223.57024149152,0
+FTXG.US,D,20181231,000000,16.9372,17.0861,16.9372,17.0663,6361.6811509096,0
+FTXG.US,D,20190102,000000,17.0375,17.0563,17.0375,17.0563,257.81072892716,0
+FTXG.US,D,20190103,000000,17.0812,17.0812,17.0812,17.0812,1363.5770584663,0
+FTXG.US,D,20190104,000000,17.2947,17.2947,17.2947,17.2947,105.74268178653,0
+FTXG.US,D,20190107,000000,17.8885,17.8885,17.25,17.4536,1242.7282792817,0
+FTXG.US,D,20190108,000000,17.6353,17.6353,17.6075,17.6075,213.4995098928,0
+FTXG.US,D,20190109,000000,17.5975,17.6075,17.5975,17.6075,1375.6619363848,0
+FTXG.US,D,20190110,000000,17.7396,17.7396,17.7396,17.7396,139.98316922217,0
+FTXG.US,D,20190111,000000,18.0126,18.0126,17.6909,17.7127,1946.672418032,0
+FTXG.US,D,20190114,000000,17.7107,17.7197,17.7107,17.7197,1997.0260760256,0
+FTXG.US,D,20190115,000000,17.7862,17.803,17.7862,17.803,492.45877517727,0
+FTXG.US,D,20190116,000000,17.8507,17.8507,17.802,17.802,3751.3475205221,0
+FTXG.US,D,20190118,000000,18.0126,18.1447,18.0126,18.1447,5010.1889703618,0
+FTXG.US,D,20190122,000000,17.9669,17.9669,17.957,17.957,446.13340982317,0
+FTXG.US,D,20190123,000000,17.957,18.0792,17.957,18.0792,3294.1363059404,0
+FTXG.US,D,20190124,000000,17.9371,17.9371,17.7107,17.7107,2275.9853413101,0
+FTXG.US,D,20190125,000000,17.6164,17.6164,17.6164,17.6164,426.99901978561,0
+FTXG.US,D,20190128,000000,17.5687,17.5687,17.5687,17.5687,137.96902290242,0
+FTXG.US,D,20190129,000000,17.6353,17.7107,17.6353,17.7107,3488.5014257956,0
+FTXG.US,D,20190130,000000,17.8507,17.8686,17.8507,17.8686,2484.4494854035,0
+FTXG.US,D,20190131,000000,17.8984,18.1357,17.8984,18.1357,1162.162426492,0
+FTXG.US,D,20190201,000000,18.2499,18.2787,18.2499,18.2787,3595.251180742,0
+FTXG.US,D,20190205,000000,18.1863,18.1863,18.1863,18.1863,103.72853546679,0
+FTXG.US,D,20190206,000000,17.8507,17.8785,17.8507,17.8785,2229.659975956,0
+FTXG.US,D,20190207,000000,17.7396,17.803,17.7197,17.803,1702.9607133431,0
+FTXG.US,D,20190212,000000,18.094,18.1168,18.088,18.1168,914.42242916352,0
+FTXG.US,D,20190215,000000,18.0424,18.0424,18.0424,18.0424,102.72146230691,0
+FTXG.US,D,20190220,000000,18.107,18.107,18.107,18.107,233.64097309024,0
+FTXG.US,D,20190221,000000,18.092,18.092,18.092,18.092,265.86731420613,0
+FTXG.US,D,20190222,000000,17.8458,17.8458,17.8458,17.8458,265.86731420613,0
+FTXG.US,D,20190225,000000,17.8617,17.8617,17.8617,17.8617,265.86731420613,0
+FTXG.US,D,20190228,000000,18.0126,18.0424,18.0126,18.0424,232.63389993037,0
+FTXG.US,D,20190304,000000,17.9271,18.0225,17.9271,18.0225,11930.795725,0
+FTXG.US,D,20190305,000000,18.2698,18.2698,18.2698,18.2698,309.17146008062,0
+FTXG.US,D,20190306,000000,17.9927,18.0126,17.9927,18.0126,239.68341204947,0
+FTXG.US,D,20190307,000000,18.0692,18.0692,17.9709,17.9838,960.74779451762,0
+FTXG.US,D,20190313,000000,18.2013,18.2013,18.1447,18.1447,2033.280709781,0
+FTXG.US,D,20190315,000000,18.2877,18.2877,18.2877,18.2877,104.73560862666,0
+FTXG.US,D,20190318,000000,18.3154,18.3154,18.3154,18.3154,101.71438914704,0
+FTXG.US,D,20190321,000000,18.6272,18.6272,18.6272,18.6272,962.76194083736,0
+FTXG.US,D,20190325,000000,18.8269,18.8269,18.7702,18.7702,8571.1996636682,0
+FTXG.US,D,20190327,000000,18.7136,18.7236,18.6998,18.7236,2468.3363148456,0
+FTXG.US,D,20190328,000000,18.8089,18.8179,18.802,18.802,2558.972899234,0
+FTXG.US,D,20190329,000000,18.9311,18.9798,18.9311,18.9798,444.11926350343,0
+FTXG.US,D,20190401,000000,19.2081,19.2081,18.9222,18.9222,1984.9411981072,0
+FTXG.US,D,20190403,000000,18.7712,18.7712,18.7712,18.7712,1071.5258421035,0
+FTXG.US,D,20190404,000000,18.7901,18.7901,18.7901,18.7901,137.96902290242,0
+FTXG.US,D,20190405,000000,18.8269,18.8735,18.8269,18.8735,589.13779852495,0
+FTXG.US,D,20190408,000000,18.95,18.95,18.95,18.95,106.7497549464,0
+FTXG.US,D,20190410,000000,18.9798,18.9798,18.9798,18.9798,359.5251180742,0
+FTXG.US,D,20190411,000000,19.0165,19.0165,19.0116,19.0116,212.49243673293,0
+FTXG.US,D,20190412,000000,19.1128,19.1128,19.1128,19.1128,398.8009713092,0
+FTXG.US,D,20190415,000000,19.1982,19.1982,19.1128,19.1227,467.28194618048,0
+FTXG.US,D,20190416,000000,19.085,19.085,19.085,19.085,232.63389993037,0
+FTXG.US,D,20190417,000000,19.0811,19.0811,19.0811,19.0811,165.15999821896,0
+FTXG.US,D,20190418,000000,19.234,19.234,19.234,19.234,228.60560729088,0
+FTXG.US,D,20190422,000000,19.226,19.226,19.226,19.226,176.23780297755,0
+FTXG.US,D,20190423,000000,19.2538,19.2578,19.2538,19.2578,2130.9668062885,0
+FTXG.US,D,20190425,000000,19.2726,19.2726,19.2726,19.2726,652.58340759687,0
+FTXG.US,D,20190426,000000,19.3014,19.3214,19.3014,19.3214,791.55950365917,0
+FTXG.US,D,20190429,000000,19.4633,19.4633,19.4633,19.4633,160.1246324196,0
+FTXG.US,D,20190501,000000,19.652,19.652,19.4534,19.4534,955.71242871826,0
+FTXG.US,D,20190502,000000,19.3004,19.3004,19.3004,19.3004,155.08926662024,0
+FTXG.US,D,20190507,000000,19.3014,19.3014,19.2916,19.2916,275.93804580485,0
+FTXG.US,D,20190509,000000,19.3303,19.3303,19.3303,19.3303,1071.5258421035,0
+FTXG.US,D,20190510,000000,19.5944,19.5944,19.2399,19.5944,366.5746301933,0
+FTXG.US,D,20190515,000000,19.5806,19.5806,19.5576,19.5576,3728.1848378451,0
+FTXG.US,D,20190516,000000,19.5626,19.797,19.5626,19.797,1081.5965737022,0
+FTXG.US,D,20190517,000000,19.9172,19.9172,19.9172,19.9172,245.7258510087,0
+FTXG.US,D,20190522,000000,19.4733,19.4812,19.4515,19.4515,1217.5514502849,0
+FTXG.US,D,20190523,000000,19.2538,19.4335,19.2538,19.4247,17491.853713812,0
+FTXG.US,D,20190528,000000,19.2012,19.2012,19.2012,19.2012,241.69755836921,0
+FTXG.US,D,20190529,000000,18.7047,18.7881,18.675,18.675,3745.3050815629,0
+FTXG.US,D,20190530,000000,18.7702,18.7901,18.7702,18.7901,644.5268223179,0
+FTXG.US,D,20190531,000000,18.6461,18.665,18.5925,18.665,366.5746301933,0
+FTXG.US,D,20190603,000000,18.9033,18.9033,18.9033,18.9033,550.86901844983,0
+FTXG.US,D,20190604,000000,19.0651,19.0651,19.0651,19.0651,137.96902290242,0
+FTXG.US,D,20190605,000000,19.3303,19.3303,19.3303,19.3303,153.0751203005,0
+FTXG.US,D,20190606,000000,19.4435,19.4435,19.4435,19.4435,112.79219390563,0
+FTXG.US,D,20190607,000000,19.6907,19.6977,19.5576,19.5576,3503.6075231937,0
+FTXG.US,D,20190610,000000,19.927,19.927,19.5298,19.5298,964.7760871571,0
+FTXG.US,D,20190611,000000,19.5994,19.6907,19.5994,19.6907,1294.0890104352,0
+FTXG.US,D,20190612,000000,19.7096,19.7096,19.7096,19.7096,167.1741445387,0
+FTXG.US,D,20190617,000000,19.4812,19.4812,19.4812,19.4812,583.09535956572,0
+FTXG.US,D,20190619,000000,19.3084,19.3084,19.3084,19.3084,135.95487658268,0
+FTXG.US,D,20190620,000000,19.4723,19.5944,19.4723,19.5944,2173.2638790032,0
+FTXG.US,D,20190621,000000,19.5824,19.5824,19.5824,19.5824,102.72146230691,0
+FTXG.US,D,20190624,000000,19.6242,19.6431,19.6242,19.6431,551.8760916097,0
+FTXG.US,D,20190626,000000,19.2956,19.2956,19.2568,19.2568,1581.1048609986,0
+FTXG.US,D,20190701,000000,19.504,19.504,19.4723,19.4723,665.6753586752,0
+FTXG.US,D,20190703,000000,19.8506,19.8566,19.8069,19.8566,3409.9497193256,0
+FTXG.US,D,20190705,000000,19.8178,19.8178,19.8178,19.8178,212.49243673293,0
+FTXG.US,D,20190710,000000,19.8139,19.8139,19.8139,19.8139,322.26341115895,0
+FTXG.US,D,20190711,000000,19.6142,19.6142,19.6142,19.6142,297.08658216216,0
+FTXG.US,D,20190716,000000,19.5944,19.5944,19.5944,19.5944,275.93804580485,0
+FTXG.US,D,20190718,000000,19.5566,19.5566,19.5566,19.5566,128.90536446358,0
+FTXG.US,D,20190719,000000,19.6719,19.6719,19.6719,19.6719,106.7497549464,0
+FTXG.US,D,20190724,000000,19.5954,19.5954,19.5954,19.5954,218.53487569216,0
+FTXG.US,D,20190726,000000,19.8526,19.8526,19.8526,19.8526,462.24658038112,0
+FTXG.US,D,20190729,000000,19.8069,19.8069,19.8069,19.8069,366.5746301933,0
+FTXG.US,D,20190801,000000,19.9181,19.9479,19.9181,19.9479,685.81682187264,0
+FTXG.US,D,20190802,000000,19.5974,19.6142,19.5974,19.6142,1273.9475472377,0
+FTXG.US,D,20190805,000000,19.3759,19.3759,19.3759,19.3759,233.64097309024,0
+FTXG.US,D,20190806,000000,19.1962,19.4057,19.1763,19.2608,89767.480251485,0
+FTXG.US,D,20190808,000000,19.7681,19.8317,19.7681,19.8317,1064.4763299844,0
+FTXG.US,D,20190809,000000,19.7195,19.7195,19.7195,19.7195,389.73731287035,0
+FTXG.US,D,20190812,000000,19.7583,19.7583,19.5944,19.6599,8609.4684437433,0
+FTXG.US,D,20190813,000000,19.798,19.8139,19.7195,19.7751,2752.3309459294,0
+FTXG.US,D,20190814,000000,19.4237,19.4425,19.4157,19.4157,647.54804179751,0
+FTXG.US,D,20190815,000000,19.4971,19.5994,19.4911,19.5944,2920.512163628,0
+FTXG.US,D,20190816,000000,19.7751,19.8029,19.7751,19.798,1461.2631549739,0
+FTXG.US,D,20190819,000000,19.9459,19.9857,19.9459,19.9578,454.18999510214,0
+FTXG.US,D,20190820,000000,19.7681,19.7781,19.7681,19.7781,481.38097041868,0
+FTXG.US,D,20190821,000000,19.9678,19.9678,19.9678,19.9678,331.32706959779,0
+FTXG.US,D,20190822,000000,20.0721,20.0721,19.928,19.9578,3635.5341071369,0
+FTXG.US,D,20190823,000000,19.9181,19.938,19.8596,19.8596,726.09974826751,0
+FTXG.US,D,20190826,000000,19.7295,19.8317,19.7195,19.798,842.92023481263,0
+FTXG.US,D,20190827,000000,19.7681,19.7681,19.5864,19.7096,2367.6289988584,0
+FTXG.US,D,20190828,000000,19.7781,19.8317,19.7295,19.8317,7590.3104059531,0
+FTXG.US,D,20190829,000000,19.6709,19.8228,19.6709,19.8228,396.78682498946,0
+FTXG.US,D,20190830,000000,19.9857,20.0263,19.9857,20.0263,1719.073883901,0
+FTXG.US,D,20190904,000000,20.225,20.225,20.215,20.215,903.34462440493,0
+FTXG.US,D,20190905,000000,20.2706,20.2706,20.2706,20.2706,108.76390126615,0
+FTXG.US,D,20190906,000000,20.2994,20.3083,20.2865,20.2994,1122.886573257,0
+FTXG.US,D,20190909,000000,20.2607,20.2607,20.2339,20.2339,307.15731376087,0
+FTXG.US,D,20190910,000000,20.0621,20.1574,20.0433,20.1574,111167.78489876,0
+FTXG.US,D,20190911,000000,19.9181,20.2478,19.9181,20.2478,1175.2543775703,0
+FTXG.US,D,20190912,000000,20.3371,20.3371,20.3371,20.3371,166.16707137883,0
+FTXG.US,D,20190913,000000,20.3888,20.3888,20.3888,20.3888,713.00779718917,0
+FTXG.US,D,20190917,000000,20.0521,20.0521,20.0521,20.0521,228.60560729088,0
+FTXG.US,D,20190918,000000,20.4534,20.5248,20.4226,20.4226,446.13340982317,0
+FTXG.US,D,20190919,000000,20.4186,20.4186,20.4186,20.4186,610.28633488226,0
+FTXG.US,D,20190920,000000,20.4603,20.4603,20.4057,20.4086,1372.6407169051,0
+FTXG.US,D,20190923,000000,20.4196,20.4196,20.3183,20.3183,552.88316476957,0
+FTXG.US,D,20190924,000000,20.3561,20.3561,20.3461,20.3461,238.6763388896,0
+FTXG.US,D,20190925,000000,20.2994,20.2994,20.2994,20.2994,441.09804402381,0
+FTXG.US,D,20190927,000000,20.2895,20.2895,20.2895,20.2895,151.06097398076,0
+FTXG.US,D,20191002,000000,19.9678,19.9757,19.9142,19.937,21970.308055761,0
+FTXG.US,D,20191003,000000,20.0145,20.0145,20.0145,20.0145,201.41463197434,0
+FTXG.US,D,20191007,000000,20.1664,20.1952,20.0711,20.0711,8913.6045380245,0
+FTXG.US,D,20191008,000000,21.6876,21.6876,19.8684,20.0045,21914.919031968,0
+FTXG.US,D,20191009,000000,18.2678,21.913,18.2678,20.1177,7797.7674768867,0
+FTXG.US,D,20191010,000000,20.0343,20.0899,19.9668,19.9668,1742.2365665781,0
+FTXG.US,D,20191011,000000,20.1952,20.1952,20.0711,20.0711,700.92291927071,0
+FTXG.US,D,20191014,000000,20.0711,20.0711,20.0333,20.0333,230.61975361062,0
+FTXG.US,D,20191015,000000,20.0233,20.0233,19.937,19.937,1560.9633978012,0
+FTXG.US,D,20191016,000000,19.931,19.9469,19.8586,19.8586,3900.3943481832,0
+FTXG.US,D,20191017,000000,19.9172,20.0055,19.9032,19.937,4009.1582494493,0
+FTXG.US,D,20191018,000000,20.0045,20.0233,19.9648,19.9648,2287.0631460687,0
+FTXG.US,D,20191021,000000,20.0243,20.0243,19.927,19.937,76759.116245422,0
+FTXG.US,D,20191022,000000,19.8684,19.8684,19.8684,19.8684,681.78852923315,0
+FTXG.US,D,20191023,000000,19.8377,19.8377,19.8208,19.8208,524.68511629316,0
+FTXG.US,D,20191024,000000,19.7563,19.7563,19.7563,19.7563,518.64267733393,0
+FTXG.US,D,20191025,000000,19.7373,19.7373,19.7373,19.7373,638.48438335867,0
+FTXG.US,D,20191029,000000,20.0045,20.0045,19.8874,19.9162,3939.6702014181,0
+FTXG.US,D,20191030,000000,19.9221,19.9221,19.9112,19.9112,474.33145829958,0
+FTXG.US,D,20191031,000000,19.9002,19.9172,19.8972,19.9172,1472.3409597324,0
+FTXG.US,D,20191101,000000,20.1644,20.1644,20.0929,20.1177,4130.0070286339,0
+FTXG.US,D,20191104,000000,20.1098,20.1098,20.0045,20.0333,3748.3263010425,0
+FTXG.US,D,20191105,000000,20.0998,20.0998,20.0711,20.0711,1593.1897389171,0
+FTXG.US,D,20191106,000000,20.215,20.225,20.1952,20.1952,729.12096774712,0
+FTXG.US,D,20191107,000000,20.0899,20.1276,20.0899,20.0899,4472.4119029903,0
+FTXG.US,D,20191108,000000,19.9172,19.9946,19.8874,19.8874,11416.181340305,0
+FTXG.US,D,20191113,000000,20.1038,20.1276,20.1038,20.1276,655.60462707649,0
+FTXG.US,D,20191114,000000,20.1276,20.1276,20.1276,20.1276,1177.26852389,0
+FTXG.US,D,20191115,000000,20.0859,20.1862,20.0859,20.1862,1044.334866787,0
+FTXG.US,D,20191118,000000,20.2557,20.2557,20.1962,20.1962,297.08658216216,0
+FTXG.US,D,20191119,000000,20.2398,20.3371,20.2398,20.3233,703.94413875033,0
+FTXG.US,D,20191120,000000,20.3093,20.3093,20.2994,20.2994,109.77097442602,0
+FTXG.US,D,20191121,000000,20.1852,20.1852,20.1256,20.1256,665.6753586752,0
+FTXG.US,D,20191122,000000,20.0611,20.0611,19.9122,19.9122,639.49145651854,0
+FTXG.US,D,20191125,000000,20.205,20.22,20.1922,20.22,542.81243317085,0
+FTXG.US,D,20191202,000000,20.3561,20.4344,20.3371,20.4344,5812.8262787795,0
+FTXG.US,D,20191205,000000,20.5477,20.5963,20.5467,20.5467,1144.0351096143,0
+FTXG.US,D,20191206,000000,20.7681,20.7681,20.6777,20.6777,1316.2446199523,0
+FTXG.US,D,20191210,000000,20.6152,20.6728,20.6152,20.6529,9130.125267397,0
+FTXG.US,D,20191211,000000,20.6351,20.6351,20.6251,20.6251,553.89023792944,0
+FTXG.US,D,20191212,000000,20.5278,20.5824,20.4722,20.5824,1524.7087640458,0
+FTXG.US,D,20191213,000000,20.6171,20.6459,20.5685,20.5814,17904.75370936,0
+FTXG.US,D,20191216,000000,20.7214,20.7214,20.7214,20.7214,2038.3160755804,0
+FTXG.US,D,20191217,000000,20.7026,20.7026,20.6936,20.6936,373.62414231241,0
+FTXG.US,D,20191218,000000,20.6371,20.6539,20.6281,20.6539,414.91414186715,0
+FTXG.US,D,20191219,000000,20.8356,20.9131,20.8267,20.8644,3004.0992358973,0
+FTXG.US,D,20191220,000000,21.1524,21.1524,21.1524,21.1524,1043.3277936271,0
+FTXG.US,D,20191223,000000,21.1921,21.1921,21.0193,21.0292,126189.28815141,0
+FTXG.US,D,20191224,000000,21.1067,21.1067,21.077,21.1067,12853.274739442,0
+FTXG.US,D,20191227,000000,21.2021,21.2021,21.1623,21.1623,726.09974826751,0
+FTXG.US,D,20191230,000000,21.1246,21.1246,21.1156,21.1156,280.97341160421,0
+FTXG.US,D,20200102,000000,21.1246,21.1246,21.1246,21.1246,202.42170513421,0
+FTXG.US,D,20200103,000000,21.0491,21.1067,21.0491,21.1067,7331.4926038661,0
+FTXG.US,D,20200108,000000,20.9647,20.9737,20.9329,20.9329,1349.4780342281,0
+FTXG.US,D,20200109,000000,20.923,20.923,20.8743,20.8743,11897.562310725,0
+FTXG.US,D,20200110,000000,20.9786,20.9786,20.9737,20.9737,260.83194840677,0
+FTXG.US,D,20200114,000000,21.1246,21.1246,21.0968,21.0968,219.54194885203,0
+FTXG.US,D,20200115,000000,21.2973,21.2973,21.1424,21.1812,920.46486812275,0
+FTXG.US,D,20200117,000000,21.3212,21.349,21.3212,21.349,1212.5160844855,0
+FTXG.US,D,20200121,000000,21.2597,21.3232,21.2597,21.3232,1321.2799857517,0
+FTXG.US,D,20200124,000000,21.1335,21.1335,21.059,21.068,5891.3779852495,0
+FTXG.US,D,20200127,000000,20.9816,20.9816,20.8743,20.9031,562.95389636829,0
+FTXG.US,D,20200128,000000,20.8743,20.8743,20.8743,20.8743,130.91951078332,0
+FTXG.US,D,20200129,000000,20.7701,20.9439,20.7701,20.8267,2526.7465581181,0
+FTXG.US,D,20200130,000000,20.9528,20.9528,20.923,20.923,313.1997527201,0
+FTXG.US,D,20200131,000000,20.8168,20.8168,20.7314,20.7314,433.04145874484,0
+FTXG.US,D,20200203,000000,20.7978,20.8466,20.7978,20.8128,2453.2302174475,0
+FTXG.US,D,20200204,000000,20.9319,20.9319,20.8535,20.8535,196.37926617498,0
+FTXG.US,D,20200206,000000,20.9617,20.9617,20.9617,20.9617,395.77975182958,0
+FTXG.US,D,20200207,000000,22.899,22.899,20.8922,20.9995,1868.120711562,0
+FTXG.US,D,20200210,000000,21.0094,21.1067,21.0094,21.0968,1295.096083595,0
+FTXG.US,D,20200211,000000,21.1067,21.2109,21.1067,21.2001,338.3765817169,0
+FTXG.US,D,20200213,000000,22.0749,22.0749,21.2567,21.2567,374.63121547228,0
+FTXG.US,D,20200218,000000,21.0292,21.0292,21.0292,21.0292,116.82048654512,0
+FTXG.US,D,20200221,000000,20.8277,20.8883,20.8277,20.8883,106.7497549464,0
+FTXG.US,D,20200224,000000,20.5824,20.5824,20.4682,20.5626,649.56218811726,0
+FTXG.US,D,20200225,000000,20.225,20.225,20.0233,20.0621,12415.197914898,0
+FTXG.US,D,20200226,000000,19.8556,19.8556,19.7811,19.7811,276.94511896472,0
+FTXG.US,D,20200227,000000,19.3978,19.3978,19.0026,19.0026,637.4773101988,0
+FTXG.US,D,20200228,000000,18.4753,18.5557,18.4753,18.5557,4612.3950722125,0
+FTXG.US,D,20200302,000000,19.3402,19.3402,19.3114,19.3114,146.0256081814,0
+FTXG.US,D,20200303,000000,19.5438,19.5438,19.089,19.089,3912.4792261016,0
+FTXG.US,D,20200304,000000,19.3551,19.7513,19.3551,19.7513,12271.186453037,0
+FTXG.US,D,20200305,000000,19.3214,19.3214,19.2081,19.2985,1372.6407169051,0
+FTXG.US,D,20200306,000000,18.4971,18.8626,18.4971,18.7375,3162.2097219972,0
+FTXG.US,D,20200309,000000,17.8537,18.0285,17.8438,18.0285,688.83804135225,0
+FTXG.US,D,20200310,000000,17.9788,18.375,17.9788,18.375,372.61706915253,0
+FTXG.US,D,20200312,000000,16.0912,16.0912,15.683,15.7923,1132.9573048557,0
+FTXG.US,D,20200313,000000,16.4059,16.539,16.3305,16.539,474.33145829958,0
+FTXG.US,D,20200316,000000,15.5123,16.0624,15.3196,15.3196,12689.121814384,0
+FTXG.US,D,20200317,000000,15.7556,16.4625,15.7288,16.4625,7641.6711371066,0
+FTXG.US,D,20200318,000000,16.3027,16.3027,15.1409,15.3336,2927.5616757471,0
+FTXG.US,D,20200319,000000,15.4577,15.8033,15.4577,15.5927,681.78852923315,0
+FTXG.US,D,20200320,000000,15.7605,15.7605,15.0804,15.0804,972.83267243608,0
+FTXG.US,D,20200323,000000,15.2373,15.267,14.4488,14.6186,3985.9955667722,0
+FTXG.US,D,20200324,000000,15.7963,15.7963,15.121,15.4825,5985.0357891176,0
+FTXG.US,D,20200325,000000,16.1189,16.1189,15.6374,15.6374,265.86731420613,0
+FTXG.US,D,20200326,000000,16.1677,16.4576,16.1329,16.4576,5570.1216472505,0
+FTXG.US,D,20200327,000000,16.1299,16.3236,15.972,16.3236,5669.8218900778,0
+FTXG.US,D,20200330,000000,16.4775,16.7545,16.4775,16.7545,1572.0412025597,0
+FTXG.US,D,20200331,000000,16.5052,16.966,16.5052,16.5668,2506.6050949207,0
+FTXG.US,D,20200403,000000,16.5241,16.534,16.4615,16.5241,1459.2490086541,0
+FTXG.US,D,20200406,000000,16.8906,17.2162,16.8906,17.113,3246.8038674264,0
+FTXG.US,D,20200407,000000,17.4714,17.4714,17.0633,17.0633,2214.5538785579,0
+FTXG.US,D,20200408,000000,17.3791,17.5042,17.3324,17.391,1208.4877918461,0
+FTXG.US,D,20200409,000000,17.803,18.0821,17.803,17.9004,3122.9338687622,0
+FTXG.US,D,20200413,000000,17.7087,17.9103,17.5965,17.6233,2998.0567969381,0
+FTXG.US,D,20200414,000000,18.1983,18.371,18.1983,18.2946,1914.4460769161,0
+FTXG.US,D,20200415,000000,17.5638,17.6779,17.5638,17.6671,919.45779496288,0
+FTXG.US,D,20200416,000000,17.806,17.8825,17.5072,17.8825,971.8255992762,0
+FTXG.US,D,20200417,000000,18.3224,18.3224,18.1755,18.1755,1539.8148614439,0
+FTXG.US,D,20200422,000000,17.9868,17.9868,17.812,17.812,693.87340715161,0
+FTXG.US,D,20200424,000000,17.8656,17.9053,17.8656,17.9053,443.11219034355,0
+FTXG.US,D,20200427,000000,18.2469,18.3234,18.1883,18.3234,2500.5626559615,0
+FTXG.US,D,20200428,000000,18.5151,18.5151,18.2082,18.2469,2890.2999688318,0
+FTXG.US,D,20200429,000000,18.4624,18.653,18.3373,18.4892,1327.3224247109,0
+FTXG.US,D,20200430,000000,17.9431,18.1635,17.9431,18.0722,1306.1738883536,0
+FTXG.US,D,20200501,000000,17.7942,17.8805,17.5449,17.6183,8118.0167417259,0
+FTXG.US,D,20200504,000000,17.3821,17.6889,17.3821,17.6273,370.60292283279,0
+FTXG.US,D,20200507,000000,17.7942,17.7942,17.7704,17.7704,303.12902112139,0
+FTXG.US,D,20200508,000000,17.9868,18.2281,17.9868,18.2281,1498.5248618891,0
+FTXG.US,D,20200511,000000,18.1635,18.2757,18.1635,18.1794,1650.5929090297,0
+FTXG.US,D,20200512,000000,18.2757,18.2757,18.1883,18.1883,2816.7836281612,0
+FTXG.US,D,20200513,000000,17.8408,17.8408,17.8408,17.8408,167.1741445387,0
+FTXG.US,D,20200514,000000,17.8408,17.8408,17.5538,17.7882,4199.4950766651,0
+FTXG.US,D,20200515,000000,18.2757,18.2757,17.7742,17.816,568.99633532752,0
+FTXG.US,D,20200518,000000,17.5727,18.2757,17.5727,18.1596,1435.0792528172,0
+FTXG.US,D,20200519,000000,18.0533,18.1119,18.0533,18.1119,386.71609339074,0
+FTXG.US,D,20200520,000000,17.9103,18.1983,17.9103,18.0086,2235.7024149152,0
+FTXG.US,D,20200521,000000,17.9004,17.9589,17.9004,17.9291,961.75486767749,0
+FTXG.US,D,20200522,000000,17.8905,17.9491,17.8448,17.9291,1737.2012007787,0
+FTXG.US,D,20200526,000000,17.6213,18.2757,17.6213,17.9868,19109.213208566,0
+FTXG.US,D,20200527,000000,18.2073,18.2717,18.092,18.2717,1571.0341293999,0
+FTXG.US,D,20200528,000000,18.2757,18.5349,18.2569,18.4584,10415.150619393,0
+FTXG.US,D,20200529,000000,18.3482,18.6272,18.3145,18.6272,1918.4743695556,0
+FTXG.US,D,20200601,000000,18.6312,18.8527,18.6312,18.7742,1193.381694448,0
+FTXG.US,D,20200602,000000,18.7176,18.8059,18.659,18.8059,1214.5302308053,0
+FTXG.US,D,20200603,000000,18.9678,18.9678,18.8527,18.8527,1374.6548632249,0
+FTXG.US,D,20200604,000000,18.804,18.8705,18.6788,18.6788,1862.0782726028,0
+FTXG.US,D,20200605,000000,18.7086,19.228,18.7086,19.2091,1498.5248618891,0
+FTXG.US,D,20200608,000000,19.3144,19.5834,19.3144,19.5834,752.28365042417,0
+FTXG.US,D,20200609,000000,19.1495,19.4007,19.1495,19.3233,930.53559972146,0
+FTXG.US,D,20200610,000000,19.1327,19.1793,19.1089,19.1089,2519.697045999,0
+FTXG.US,D,20200611,000000,18.4386,18.4386,18.083,18.083,380.67365443151,0
+FTXG.US,D,20200612,000000,18.1158,18.2757,18.092,18.2757,1658.6494943087,0
+FTXG.US,D,20200619,000000,19.0542,19.0542,18.7573,18.7573,413.90706870727,0
+FTXG.US,D,20200622,000000,18.6788,18.7256,18.6788,18.7256,439.08389770407,0
+FTXG.US,D,20200623,000000,18.8527,18.8527,18.6372,18.6372,777.46047942096,0
+FTXG.US,D,20200624,000000,19.4285,19.4285,18.371,18.371,11727.366946706,0
+FTXG.US,D,20200625,000000,18.2946,18.381,18.2767,18.377,2411.9402178928,0
+FTXG.US,D,20200626,000000,18.2946,18.2946,17.957,17.957,1468.312667093,0
+FTXG.US,D,20200629,000000,18.3512,18.3651,18.3204,18.3204,11884.470359646,0
+FTXG.US,D,20200630,000000,18.6223,18.6223,18.6064,18.6064,217.52780253229,0
+FTXG.US,D,20200701,000000,18.6422,18.6422,18.6422,18.6422,386.71609339074,0
+FTXG.US,D,20200702,000000,18.7484,18.7534,18.6898,18.6898,671.71779763443,0
+FTXG.US,D,20200706,000000,19.2687,19.2687,18.7752,18.7891,791.55950365917,0
+FTXG.US,D,20200707,000000,18.7683,18.8059,18.7186,18.8059,455.19706826202,0
+FTXG.US,D,20200708,000000,18.7772,18.7772,18.6898,18.6898,297.08658216216,0
+FTXG.US,D,20200709,000000,18.5259,18.5259,18.3512,18.4485,1597.2180315565,0
+FTXG.US,D,20200710,000000,18.7484,18.7971,18.7484,18.7971,161.13170557947,0
+FTXG.US,D,20200713,000000,18.8249,19.0771,18.8249,19.0771,439.08389770407,0
+FTXG.US,D,20200715,000000,19.2687,19.2936,19.2687,19.2936,2125.9314404892,0
+FTXG.US,D,20200716,000000,19.2985,19.2985,19.2886,19.2936,1132.9573048557,0
+FTXG.US,D,20200717,000000,19.2985,19.6431,19.2985,19.6431,1696.9182743838,0
+FTXG.US,D,20200720,000000,19.3462,19.3988,19.3462,19.3988,11464.52085198,0
+FTXG.US,D,20200721,000000,19.6947,19.6947,19.5646,19.5646,3481.4519136765,0
+FTXG.US,D,20200722,000000,19.5776,19.6947,19.5011,19.6947,582.08828640585,0
+FTXG.US,D,20200723,000000,19.3561,20.0035,19.3561,19.8178,3726.1706915253,0
+FTXG.US,D,20200724,000000,19.8962,19.8962,19.8962,19.8962,163.14585189922,0
+FTXG.US,D,20200728,000000,20.227,20.227,20.0949,20.0949,575.03877428675,0
+FTXG.US,D,20200729,000000,20.2825,20.3103,20.2577,20.2577,735.16340670635,0
+FTXG.US,D,20200730,000000,20.0998,20.0998,20.0701,20.0701,1547.8714467228,0
+FTXG.US,D,20200803,000000,21.2775,21.2775,19.9837,20.1664,1475.3621792121,0
+FTXG.US,D,20200806,000000,20.226,20.226,20.1674,20.218,1333.3648636702,0
+FTXG.US,D,20200810,000000,20.4096,20.4096,20.3669,20.3669,1250.7848645607,0
+FTXG.US,D,20200811,000000,20.4662,20.7462,20.2577,20.2577,4498.595805147,0
+FTXG.US,D,20200814,000000,20.5427,20.5526,20.5427,20.5526,1075.554134743,0
+FTXG.US,D,20200817,000000,20.6698,20.6698,20.6221,20.6221,522.67096997342,0
+FTXG.US,D,20200818,000000,20.6698,20.6698,20.5606,20.5606,1431.0509601777,0
+FTXG.US,D,20200819,000000,20.5665,20.9001,20.5665,20.9001,165.15999821896,0
+FTXG.US,D,20200824,000000,20.6301,20.6301,20.6122,20.6122,576.04584744662,0
+FTXG.US,D,20200825,000000,20.6837,20.7185,20.6837,20.7185,1391.7751069427,0
+FTXG.US,D,20200826,000000,20.775,20.8227,20.6986,20.7472,1331.3507173504,0
+FTXG.US,D,20200827,000000,20.9786,20.9975,20.9201,20.9975,1261.8626693193,0
+FTXG.US,D,20200828,000000,20.9697,20.9697,20.9697,20.9697,443.11219034355,0
+FTXG.US,D,20200831,000000,20.9201,20.9201,20.7462,20.8237,1324.3012052313,0
+FTXG.US,D,20200901,000000,20.7075,20.7264,20.7075,20.7264,318.23511851946,0
+FTXG.US,D,20200902,000000,20.8813,21.0163,20.8813,21.0163,425.99194662574,0
+FTXG.US,D,20200903,000000,21.0838,21.2099,20.7075,20.7075,1948.6865643518,0
+FTXG.US,D,20200904,000000,20.5626,20.7423,20.5626,20.7423,286.00877740357,0
+FTXG.US,D,20200908,000000,21.0362,21.0362,20.3997,20.3997,525.69218945304,0
+FTXG.US,D,20200909,000000,20.2627,20.2627,20.2627,20.2627,330.31999643792,0
+FTXG.US,D,20200910,000000,20.3501,20.5427,20.3501,20.505,846.94852745211,0
+FTXG.US,D,20200914,000000,20.0323,20.4652,20.0323,20.4652,1870.1348578818,0
+FTXG.US,D,20200916,000000,20.4852,20.4852,20.4852,20.4852,303.12902112139,0
+FTXG.US,D,20200918,000000,20.3401,20.4136,20.3203,20.4136,1420.980228579,0
+FTXG.US,D,20200921,000000,19.7523,20.0799,19.6848,19.6848,1289.0536446358,0
+FTXG.US,D,20200923,000000,19.8962,19.8962,19.6947,19.6947,677.76023659366,0
+FTXG.US,D,20200924,000000,19.5586,19.5686,19.5388,19.5488,965.78316031697,0
+FTXG.US,D,20200925,000000,19.646,19.8972,19.646,19.8972,3093.7287471259,0
+FTXG.US,D,20200928,000000,20.1644,20.1644,20.1306,20.1306,1168.2048654512,0
+FTXG.US,D,20200929,000000,20.0919,20.0919,20.0423,20.0899,1192.3746212881,0
+FTXG.US,D,20201001,000000,20.4226,20.4226,20.4226,20.4226,446.13340982317,0
+FTXG.US,D,20201006,000000,20.7214,20.7978,20.7085,20.7085,1559.9563246413,0
+FTXG.US,D,20201007,000000,20.781,20.9459,20.781,20.8962,868.09706380942,0
+FTXG.US,D,20201008,000000,20.7612,21.0422,20.7612,21.0223,2796.6421649638,0
+FTXG.US,D,20201016,000000,21.5565,21.5764,21.5525,21.5525,737.1775530261,0
+FTXG.US,D,20201019,000000,21.6201,21.6201,21.345,21.345,129.91243762345,0
+FTXG.US,D,20201021,000000,21.0521,21.0521,21.0521,21.0521,323.27048431882,0
+FTXG.US,D,20201023,000000,21.6052,21.6052,21.6052,21.6052,186.30853457627,0
+FTXG.US,D,20201026,000000,21.3123,21.3123,21.3123,21.3123,328.30585011818,0
+FTXG.US,D,20201027,000000,21.4969,21.4969,21.4969,21.4969,412.8999955474,0
+FTXG.US,D,20201028,000000,20.8863,20.8863,20.6737,20.6737,493.46584833714,0
+FTXG.US,D,20201029,000000,20.8863,20.8863,20.4702,20.5188,853.99803957121,0
+FTXG.US,D,20201103,000000,21.0025,21.2557,21.0025,21.1405,2725.1399706129,0
+FTXG.US,D,20201104,000000,20.8476,21.1881,20.8476,20.8763,1178.2755970499,0
+FTXG.US,D,20201105,000000,21.3222,21.351,21.2169,21.2557,1742.2365665781,0
+FTXG.US,D,20201106,000000,21.3321,21.3321,21.208,21.2367,993.98120879338,0
+FTXG.US,D,20201109,000000,21.6151,21.6816,21.1881,21.1881,2396.8341204947,0
+FTXG.US,D,20201110,000000,20.9359,21.5545,20.8565,21.5545,1565.9987636005,0
+FTXG.US,D,20201111,000000,21.342,21.9239,21.342,21.8276,948.66291659916,0
+FTXG.US,D,20201112,000000,21.6816,21.6816,21.4771,21.4771,536.76999421162,0
+FTXG.US,D,20201113,000000,21.6628,21.8057,21.6628,21.8057,1365.591204786,0
+FTXG.US,D,20201116,000000,22.0709,22.1096,22.0312,22.0312,1648.57876271,0
+FTXG.US,D,20201117,000000,21.9626,22.051,21.9626,22.051,437.06975138432,0
+FTXG.US,D,20201118,000000,22.0113,22.0113,21.8177,21.8177,502.52950677599,0
+FTXG.US,D,20201119,000000,21.7988,21.8177,21.7789,21.8177,2692.913629497,0
+FTXG.US,D,20201120,000000,21.5665,21.7641,21.5665,21.7641,537.7770673715,0
+FTXG.US,D,20201123,000000,21.8077,21.8475,21.7988,21.8475,938.59218500044,0
+FTXG.US,D,20201124,000000,21.9041,22.1483,21.9041,22.1483,651.576334437,0
+FTXG.US,D,20201125,000000,22.0808,22.1096,22.0123,22.0123,692.86633399174,0
+FTXG.US,D,20201127,000000,22.0808,22.0808,22.0808,22.0808,241.69755836921,0
+FTXG.US,D,20201130,000000,22.194,22.194,21.9716,22.0312,354.48975227484,0
+FTXG.US,D,20201201,000000,22.1851,22.3509,22.0997,22.3509,4353.5772701254,0
+FTXG.US,D,20201202,000000,22.2039,22.2387,22.0084,22.0084,5990.071154917,0
+FTXG.US,D,20201203,000000,22.1295,22.1295,22.0411,22.1295,341.39780119651,0
+FTXG.US,D,20201204,000000,22.341,22.3807,22.341,22.3807,4901.4250690956,0
+FTXG.US,D,20201207,000000,22.2734,22.3906,22.2734,22.2934,765.3756015025,0
+FTXG.US,D,20201208,000000,22.3112,22.6329,22.3112,22.4859,14437.400819921,0
+FTXG.US,D,20201209,000000,22.4244,22.4353,22.4244,22.4353,433.04145874484,0
+FTXG.US,D,20201210,000000,22.341,22.3946,22.341,22.3916,1177.26852389,0
+FTXG.US,D,20201211,000000,22.3112,22.3737,22.3112,22.3737,911.4012096839,0
+FTXG.US,D,20201214,000000,22.6329,22.6905,22.4204,22.4204,6853.132852927,0
+FTXG.US,D,20201215,000000,22.4581,22.6528,22.4581,22.6528,405.8504834283,0
+FTXG.US,D,20201216,000000,22.5147,22.5147,22.4581,22.4581,1814.7458340888,0
+FTXG.US,D,20201217,000000,22.624,22.8454,22.624,22.8454,1190.3604749684,0
+FTXG.US,D,20201218,000000,22.7223,22.7223,22.6746,22.6746,521.66389681355,0
+FTXG.US,D,20201221,000000,22.3012,22.4691,22.2039,22.4055,4004.1228836499,0
+FTXG.US,D,20201222,000000,22.4493,22.4581,22.3509,22.3509,1181.2968165295,0
+FTXG.US,D,20201223,000000,22.5147,22.7193,22.5147,22.6042,13723.385949572,0
+FTXG.US,D,20201228,000000,22.626,22.6379,22.618,22.6379,941.61340448005,0
+FTXG.US,D,20201229,000000,22.6905,22.6905,22.4383,22.5744,1978.8987591479,0
+FTXG.US,D,20201231,000000,22.631,22.631,22.631,22.631,86.608291748967,0
+FTXG.US,D,20210104,000000,22.7581,22.7581,22.4333,22.4333,612.300481202,0
+FTXG.US,D,20210105,000000,22.4849,22.7967,22.4849,22.7878,1061.4551105048,0
+FTXG.US,D,20210106,000000,23.2764,23.46,23.2764,23.3389,2457.258510087,0
+FTXG.US,D,20210107,000000,23.5296,23.6269,23.4402,23.4402,2356.5511940998,0
+FTXG.US,D,20210108,000000,23.2267,23.3141,23.1483,23.2853,1817.7670535684,0
+FTXG.US,D,20210111,000000,23.1483,23.2168,23.1294,23.2168,2902.3848467503,0
+FTXG.US,D,20210112,000000,23.0351,23.1672,22.8862,22.8862,10880.418419254,0
+FTXG.US,D,20210113,000000,23.2068,23.2068,23.0421,23.187,870.11121012916,0
+FTXG.US,D,20210114,000000,23.197,23.3111,23.197,23.3111,464.26072670086,0
+FTXG.US,D,20210115,000000,23.2853,23.2853,23.0321,23.197,1961.7785154301,0
+FTXG.US,D,20210119,000000,23.1532,23.3012,23.1383,23.3012,455.19706826202,0
+FTXG.US,D,20210120,000000,23.2466,23.3627,23.2466,23.3529,924.49316076223,0
+FTXG.US,D,20210121,000000,23.4213,23.4462,23.4114,23.4213,1014.1226719908,0
+FTXG.US,D,20210122,000000,23.4114,23.4114,23.1006,23.3717,1363.5770584663,0
+FTXG.US,D,20210125,000000,23.6934,23.6934,23.5981,23.5981,859.03340537057,0
+FTXG.US,D,20210126,000000,23.8215,24.0996,23.8215,24.0996,823.78584477506,0
+FTXG.US,D,20210127,000000,24.0946,24.0946,23.8692,23.9764,1147.0563290939,0
+FTXG.US,D,20210128,000000,23.8692,23.8692,23.6905,23.6905,517.63560417406,0
+FTXG.US,D,20210129,000000,23.1672,23.4015,23.1672,23.2068,2349.5016819807,0
+FTXG.US,D,20210201,000000,23.1383,23.2942,23.1383,23.2942,2080.613148295,0
+FTXG.US,D,20210202,000000,23.2466,23.4898,23.2466,23.4898,1705.9819328227,0
+FTXG.US,D,20210203,000000,23.6349,23.7728,23.5494,23.7431,2144.0587573669,0
+FTXG.US,D,20210204,000000,23.8215,23.9477,23.8215,23.9477,1283.0112056766,0
+FTXG.US,D,20210208,000000,24.3468,24.5712,24.3468,24.5712,2226.6387564764,0
+FTXG.US,D,20210209,000000,24.5811,24.5811,24.5811,24.5811,278.95926528447,0
+FTXG.US,D,20210210,000000,24.7768,24.7768,24.5801,24.6586,1374.6548632249,0
+FTXG.US,D,20210211,000000,25.4579,25.4579,24.3239,24.6209,3253.8533795455,0
+FTXG.US,D,20210212,000000,24.4222,24.7172,24.4222,24.7172,1347.4638879084,0
+FTXG.US,D,20210216,000000,24.7956,24.7956,24.7956,24.7956,419.94950766651,0
+FTXG.US,D,20210217,000000,24.3567,25.0677,24.3567,24.9515,2897.3494809509,0
+FTXG.US,D,20210218,000000,24.8731,25.025,24.7271,25.025,27673.363360115,0
+FTXG.US,D,20210219,000000,24.9029,25.3308,24.4451,24.737,4081.6675169601,0
+FTXG.US,D,20210222,000000,24.5325,24.5325,24.1134,24.1611,1663.6848601081,0
+FTXG.US,D,20210223,000000,24.8929,24.8929,23.8791,24.1412,2106.7970504516,0
+FTXG.US,D,20210224,000000,24.0568,24.3279,24.0568,24.3279,2124.9243673293,0
+FTXG.US,D,20210225,000000,24.3567,24.3567,24.0062,24.0062,1435.0792528172,0
+FTXG.US,D,20210226,000000,23.8066,23.8692,23.5782,23.7232,23711.53754918,0
+FTXG.US,D,20210301,000000,24.1512,24.1512,24.0261,24.0946,2228.6529027961,0
+FTXG.US,D,20210302,000000,24.0658,24.1412,24.038,24.1054,1159.1412070123,0
+FTXG.US,D,20210303,000000,24.2395,24.2395,24.0757,24.1979,845.94145429224,0
+FTXG.US,D,20210304,000000,24.1412,24.1412,23.8036,23.8036,601.22267644341,0
+FTXG.US,D,20210305,000000,24.0836,24.5523,24.0836,24.5037,4586.2111700558,0
+FTXG.US,D,20210308,000000,24.7668,25.0101,24.601,24.8045,13234.955467034,0
+FTXG.US,D,20210309,000000,25.3904,25.3993,24.9704,25.03,27905.997260045,0
+FTXG.US,D,20210310,000000,25.1253,25.2633,25.1064,25.2335,1972.8563201887,0
+FTXG.US,D,20210311,000000,25.3904,25.4967,25.2822,25.4778,5854.1162783343,0
+FTXG.US,D,20210312,000000,25.6526,25.6526,25.3954,25.5751,7432.1999198533,0
+FTXG.US,D,20210315,000000,25.6138,25.6228,25.3507,25.4391,3735.2343499642,0
+FTXG.US,D,20210316,000000,25.3298,25.3507,25.301,25.311,4077.6392243206,0
+FTXG.US,D,20210317,000000,26.6942,26.6942,25.2335,25.3378,2206.4972932789,0
+FTXG.US,D,20210318,000000,25.3308,25.3308,24.9902,24.9902,1432.0580333376,0
+FTXG.US,D,20210319,000000,25.0588,25.2534,25.0588,25.2434,4515.7160488648,0
+FTXG.US,D,20210322,000000,25.2434,25.2434,25.1074,25.1074,5415.0323806302,0
+FTXG.US,D,20210323,000000,25.301,25.3487,24.9902,24.9902,3032.2972843737,0
+FTXG.US,D,20210324,000000,25.0002,25.0002,24.3766,24.3766,11185.561586695,0
+FTXG.US,D,20210325,000000,24.4004,24.7182,24.2395,24.7182,1470.3268134127,0
+FTXG.US,D,20210326,000000,24.9326,24.9326,24.7579,24.7956,6232.775786446,0
+FTXG.US,D,20210329,000000,26.5244,26.5244,25.1769,25.2355,7726.2652825358,0
+FTXG.US,D,20210330,000000,25.2355,26.7876,25.2355,25.6158,11589.397923803,0
+FTXG.US,D,20210331,000000,25.4649,26.6902,25.2355,26.6902,9043.516975648,0
+FTXG.US,D,20210401,000000,25.6754,27.2969,24.9813,25.1869,5747.3665233879,0
+FTXG.US,D,20210405,000000,25.4411,25.4411,25.1869,25.2256,16139.354460104,0
+FTXG.US,D,20210406,000000,25.2554,25.4549,25.2554,25.3626,7750.4350383727,0
+FTXG.US,D,20210407,000000,25.3825,25.3835,25.0895,25.1273,19484.851497198,0
+FTXG.US,D,20210408,000000,25.3725,25.3825,25.1571,25.3825,4985.012141365,0
+FTXG.US,D,20210409,000000,25.6356,25.6356,25.0796,25.2256,8430.2094212861,0
+FTXG.US,D,20210412,000000,25.1084,25.3228,25.1084,25.3228,12878.451568439,0
+FTXG.US,D,20210413,000000,25.5572,25.5572,25.2057,25.2157,2264.9075365515,0
+FTXG.US,D,20210414,000000,25.3328,25.3328,25.1273,25.1471,3505.6216695134,0
+FTXG.US,D,20210415,000000,25.2405,25.2405,25.1918,25.2305,3567.0531322656,0
+FTXG.US,D,20210416,000000,25.2365,25.5473,25.2355,25.5076,2520.7041191589,0
+FTXG.US,D,20210419,000000,25.6556,25.6556,25.4251,25.4361,2156.1436352853,0
+FTXG.US,D,20210420,000000,25.4411,25.4797,25.2842,25.3428,5859.1516441336,0
+FTXG.US,D,20210421,000000,25.2256,25.6943,25.2256,25.6853,2856.0594813962,0
+FTXG.US,D,20210422,000000,25.7807,25.7807,25.4113,25.4499,4696.9892176417,0
+FTXG.US,D,20210423,000000,25.4411,25.5036,25.4212,25.5036,5711.1118896325,0
+FTXG.US,D,20210426,000000,25.6068,25.6068,25.3517,25.4013,3093.7287471259,0
+FTXG.US,D,20210427,000000,25.4013,25.4143,25.3874,25.3874,1105.7663295391,0
+FTXG.US,D,20210428,000000,25.5672,25.5672,25.3428,25.3467,4255.8911736179,0
+FTXG.US,D,20210429,000000,25.4699,25.5374,25.4699,25.4887,1594.1968120769,0
+FTXG.US,D,20210430,000000,25.4013,25.4013,25.296,25.303,2784.5572870453,0
+FTXG.US,D,20210503,000000,25.4987,25.7479,25.4987,25.6356,4996.0899461236,0
+FTXG.US,D,20210504,000000,25.6356,25.6356,25.32,25.4311,5179.3772612202,0
+FTXG.US,D,20210505,000000,25.4311,25.5592,25.3438,25.5265,2317.2753408648,0
+FTXG.US,D,20210506,000000,25.7529,25.8998,25.7529,25.7717,2050.4009534988,0
+FTXG.US,D,20210507,000000,25.8601,25.9484,25.8601,25.9484,2138.0163184077,0
+FTXG.US,D,20210510,000000,26.0547,26.2414,26.0547,26.0715,2078.5990019752,0
+FTXG.US,D,20210511,000000,25.7717,25.7905,25.5185,25.7905,14829.152279111,0
+FTXG.US,D,20210512,000000,25.87,25.87,25.3328,25.3636,2538.8314360366,0
+FTXG.US,D,20210513,000000,25.5672,25.7241,25.4013,25.7141,3012.1558211763,0
+FTXG.US,D,20210514,000000,26.016,26.0259,25.9296,25.9296,2497.5414364819,0
+FTXG.US,D,20210517,000000,25.9961,25.9961,25.7529,25.7617,3873.2033728666,0
+FTXG.US,D,20210518,000000,25.7042,25.7042,25.5076,25.5076,1590.1685194374,0
+FTXG.US,D,20210519,000000,25.5572,25.5572,25.1372,25.3328,4358.6126359248,0
+FTXG.US,D,20210520,000000,25.5374,25.5374,25.4807,25.4807,377.65243495189,0
+FTXG.US,D,20210521,000000,25.7042,25.7042,25.5374,25.6068,822.77877161519,0
+FTXG.US,D,20210524,000000,25.6307,25.7807,25.6158,25.6366,2439.1311932093,0
+FTXG.US,D,20210525,000000,25.6078,25.7339,25.6078,25.7339,2297.1338776674,0
+FTXG.US,D,20210526,000000,25.7717,25.9098,25.7717,25.9098,628.41365175995,0
+FTXG.US,D,20210527,000000,26.163,26.163,25.7905,25.7905,1825.8236388474,0
+FTXG.US,D,20210528,000000,25.9584,26.0259,25.9584,26.0259,1243.7353524416,0
+FTXG.US,D,20210601,000000,26.0259,26.0259,26.011,26.0189,830.83535689416,0
+FTXG.US,D,20210602,000000,26.016,26.4122,26.016,26.4122,3397.8648414072,0
+FTXG.US,D,20210603,000000,26.2612,26.3675,26.2612,26.3675,443.11219034355,0
+FTXG.US,D,20210604,000000,26.4559,26.4559,26.3228,26.3853,2385.7563157361,0
+FTXG.US,D,20210607,000000,26.5244,26.5244,26.3248,26.4777,2788.5855796848,0
+FTXG.US,D,20210608,000000,26.3477,26.4896,26.3179,26.4171,2239.7307075547,0
+FTXG.US,D,20210609,000000,26.3575,26.3575,26.0945,26.0945,5439.2021364671,0
+FTXG.US,D,20210610,000000,26.0487,26.0647,25.9782,25.9782,1187.3392554888,0
+FTXG.US,D,20210611,000000,26.0647,26.0647,25.8105,25.8402,2838.9392376784,0
+FTXG.US,D,20210614,000000,25.7807,25.8303,25.7529,25.8303,2294.1126581878,0
+FTXG.US,D,20210615,000000,25.8204,25.8204,25.4749,25.4749,2148.0870500064,0
+FTXG.US,D,20210616,000000,25.3328,25.4113,25.1471,25.2554,4693.9679981621,0
+FTXG.US,D,20210617,000000,24.8939,25.021,24.8353,25.0012,4156.1909307906,0
+FTXG.US,D,20210618,000000,24.5613,24.6209,24.5523,24.5613,2866.1302129949,0
+FTXG.US,D,20210621,000000,24.464,24.9138,24.464,24.8631,9455.4098980355,0
+FTXG.US,D,20210622,000000,24.8055,24.9326,24.8055,24.9237,4515.7160488648,0
+FTXG.US,D,20210623,000000,24.884,24.884,24.7926,24.7926,795.58779629865,0
+FTXG.US,D,20210624,000000,24.9624,24.9624,24.8939,24.9039,1058.4338910252,0
+FTXG.US,D,20210625,000000,25.0508,25.0508,24.8543,24.9774,6792.7084633347,0
+FTXG.US,D,20210628,000000,25.1679,25.1679,24.9823,25.0806,3610.3572781401,0
+FTXG.US,D,20210629,000000,25.1382,25.1382,25.0458,25.0458,1421.9873017389,0
+FTXG.US,D,20210630,000000,25.1283,25.1333,25.1005,25.1333,1016.1368183106,0
+FTXG.US,D,20210701,000000,25.2027,25.2027,25.1283,25.1679,1210.5019381658,0
+FTXG.US,D,20210702,000000,25.1005,25.1005,25.0806,25.0905,1363.5770584663,0
+FTXG.US,D,20210706,000000,25.1183,25.1183,24.8741,25.032,7746.4067457332,0
+FTXG.US,D,20210707,000000,24.8543,24.9426,24.8543,24.9426,333.34121591754,0
+FTXG.US,D,20210708,000000,24.5801,24.7579,24.5801,24.7222,2575.086069792,0
+FTXG.US,D,20210709,000000,24.9237,24.9724,24.9237,24.9704,1555.9280320018,0
+FTXG.US,D,20210712,000000,24.8065,24.8523,24.7867,24.8523,893.27389280621,0
+FTXG.US,D,20210713,000000,24.5315,24.5683,24.5315,24.5683,437.06975138432,0
+FTXG.US,D,20210715,000000,24.5603,24.6486,24.5215,24.6149,1409.9024238204,0
+FTXG.US,D,20210716,000000,24.5603,24.5603,24.4392,24.4392,1360.5558389867,0
+FTXG.US,D,20210719,000000,24.3061,24.3706,24.1294,24.3706,1166.1907191314,0
+FTXG.US,D,20210720,000000,24.5901,24.6784,24.5901,24.6288,1779.4982734933,0
+FTXG.US,D,20210721,000000,24.5315,24.5315,24.5315,24.5315,449.15462930278,0
+FTXG.US,D,20210722,000000,24.3061,24.316,24.2773,24.2882,822.77877161519,0
+FTXG.US,D,20210723,000000,24.5027,24.5027,24.2872,24.3299,1702.9607133431,0
+FTXG.US,D,20210726,000000,24.6685,24.6685,24.3349,24.3349,5326.4099425615,0
+FTXG.US,D,20210727,000000,24.3061,24.3994,24.3061,24.3994,869.10413696929,0
+FTXG.US,D,20210728,000000,24.3448,24.4729,24.3349,24.4729,3360.6031344919,0
+FTXG.US,D,20210729,000000,24.5613,24.5703,24.4441,24.4441,2581.1285087512,0
+FTXG.US,D,20210730,000000,24.4729,24.4729,24.3716,24.3716,706.96535822994,0
+FTXG.US,D,20210802,000000,24.5315,24.5315,24.3944,24.3944,529.72048209252,0
+FTXG.US,D,20210803,000000,24.2773,24.2773,24.2773,24.2773,338.3765817169,0
+FTXG.US,D,20210804,000000,24.1104,24.1104,23.8066,23.8166,2623.4255814658,0
+FTXG.US,D,20210805,000000,23.8364,24.0221,23.8364,23.8553,9233.8538028638,0
+FTXG.US,D,20210806,000000,24.1304,24.18,24.0728,24.1006,6516.7704175299,0
+FTXG.US,D,20210809,000000,24.3061,24.463,24.3061,24.4342,2567.029484513,0
+FTXG.US,D,20210810,000000,24.4928,24.6685,24.4928,24.6387,4219.6365398625,0
+FTXG.US,D,20210811,000000,24.738,24.8244,24.7182,24.8244,1915.453150076,0
+FTXG.US,D,20210812,000000,24.7182,24.7182,24.5603,24.6338,814.72218633622,0
+FTXG.US,D,20210813,000000,24.7956,24.8145,24.7768,24.7768,2600.2628987888,0
+FTXG.US,D,20210816,000000,24.7678,24.7867,24.7579,24.7867,1462.2702281337,0
+FTXG.US,D,20210817,000000,24.7867,24.7867,24.7867,24.7867,687.83096819238,0
+FTXG.US,D,20210818,000000,24.9624,24.9624,24.3448,24.3656,2651.6236299422,0
+FTXG.US,D,20210819,000000,24.4928,24.4928,24.2277,24.2673,1240.714132962,0
+FTXG.US,D,20210820,000000,24.1889,24.1889,24.1889,24.1889,591.1519448447,0
+FTXG.US,D,20210823,000000,24.1989,24.2575,24.1591,24.2575,987.93876983415,0
+FTXG.US,D,20210824,000000,24.2087,24.2187,24.1889,24.2137,999.01657459274,0
+FTXG.US,D,20210825,000000,24.0519,24.1939,24.0519,24.169,2253.8297317929,0
+FTXG.US,D,20210826,000000,23.9923,23.9923,23.8851,23.9109,8572.206736828,0
+FTXG.US,D,20210827,000000,24.1104,24.1989,24.1104,24.1989,1307.1809615135,0
+FTXG.US,D,20210830,000000,24.0816,24.0816,23.9625,23.9625,815.72925949609,0
+FTXG.US,D,20210831,000000,24.1294,24.1294,24.032,24.032,508.57194573522,0
+FTXG.US,D,20210901,000000,24.1591,24.1889,24.0519,24.1889,3759.4041058011,0
+FTXG.US,D,20210902,000000,24.3011,24.3249,24.1859,24.1859,250.76121680806,0
+FTXG.US,D,20210903,000000,24.042,24.1184,24.042,24.1184,296.07950900228,0
+FTXG.US,D,20210907,000000,24.2375,24.2375,23.8414,23.8414,1586.140226798,0
+FTXG.US,D,20210908,000000,23.9149,24.0121,23.8851,24.0121,2507.6121680806,0
+FTXG.US,D,20210910,000000,23.7888,23.9039,23.7838,23.7838,735.16340670635,0
+FTXG.US,D,20210913,000000,24.1006,24.1006,24.0022,24.04,4183.3819061071,0
+FTXG.US,D,20210914,000000,23.8066,23.8066,23.7679,23.7679,946.64877027941,0
+FTXG.US,D,20210915,000000,24.0201,24.1204,24.0201,24.1204,502.52950677599,0
+FTXG.US,D,20210916,000000,23.9804,24.2375,23.9804,24.1412,12724.369374979,0
+FTXG.US,D,20210917,000000,24.2673,24.2673,24.2673,24.2673,374.63121547228,0
+FTXG.US,D,20210920,000000,23.7282,23.7878,23.7083,23.7083,2769.4511896472,0
+FTXG.US,D,20210921,000000,23.5723,23.5981,23.5723,23.5723,834.86364953365,0
+FTXG.US,D,20210922,000000,23.8464,23.9198,23.7083,23.7282,2975.9011874209,0
+FTXG.US,D,20210923,000000,23.8066,23.9545,23.8066,23.8324,2403.8836326138,0
+FTXG.US,D,20210924,000000,23.8235,23.8235,23.748,23.748,806.66560105724,0
+FTXG.US,D,20210927,000000,23.7679,24.0082,23.7679,23.9635,1216.544377125,0
+FTXG.US,D,20210928,000000,23.8264,23.8562,23.7878,23.7878,663.66121235546,0
+FTXG.US,D,20210930,000000,23.9635,23.9635,23.9635,23.9635,1472.3409597324,0
+FTXG.US,D,20211001,000000,23.8464,23.9447,23.8464,23.8464,1095.6955979404,0
+FTXG.US,D,20211004,000000,23.8662,23.8662,23.8662,23.8662,382.68780075125,0
+FTXG.US,D,20211005,000000,23.8861,24.1026,23.8861,24.0459,1545.8573004031,0
+FTXG.US,D,20211006,000000,23.9725,24.171,23.9725,24.171,615.32170068162,0
+FTXG.US,D,20211007,000000,24.2604,24.4759,24.2604,24.2693,2190.384122721,0
+FTXG.US,D,20211008,000000,24.2595,24.2595,24.2595,24.2595,325.28463063856,0
+FTXG.US,D,20211011,000000,24.2733,24.2733,24.2395,24.2395,1134.9714511754,0
+FTXG.US,D,20211012,000000,24.2843,24.2843,24.2207,24.2207,400.81511762894,0
+FTXG.US,D,20211014,000000,24.456,24.4739,24.4272,24.4739,2643.5670446633,0
+FTXG.US,D,20211018,000000,24.4074,24.4689,24.2693,24.2981,5481.4992091817,0
+FTXG.US,D,20211019,000000,24.3875,24.4441,24.3875,24.4441,321.25633799908,0
+FTXG.US,D,20211020,000000,24.5543,24.6914,24.5543,24.6427,1194.3887676079,0
+FTXG.US,D,20211021,000000,24.5941,24.5941,24.5424,24.5424,2034.2877829409,0
+FTXG.US,D,20211022,000000,24.5941,24.7072,24.5941,24.7072,1293.0819372753,0
+FTXG.US,D,20211025,000000,24.6576,24.7618,24.6576,24.7222,2558.972899234,0
+FTXG.US,D,20211026,000000,24.7222,24.7222,24.6536,24.6536,1699.9394938635,0
+FTXG.US,D,20211027,000000,24.9386,24.9386,24.4372,24.4372,1869.1277847219,0
+FTXG.US,D,20211028,000000,24.7608,24.8284,24.7608,24.8284,464.26072670086,0
+FTXG.US,D,20211029,000000,24.8691,24.9187,24.7817,24.7907,5430.1384780283,0
+FTXG.US,D,20211101,000000,24.7618,24.8989,24.7618,24.8989,1704.9748596628,0
+FTXG.US,D,20211102,000000,24.7569,24.8284,24.7519,24.8284,2658.6731420613,0
+FTXG.US,D,20211103,000000,25.1641,25.2633,25.1054,25.2633,2983.9577726999,0
+FTXG.US,D,20211104,000000,25.1839,25.2434,25.1391,25.1829,3182.3511851946,0
+FTXG.US,D,20211105,000000,25.3517,25.4589,25.302,25.3318,5259.94311401,0
+FTXG.US,D,20211108,000000,25.3716,25.3716,25.2037,25.2147,1769.4275418946,0
+FTXG.US,D,20211109,000000,25.4589,25.4589,25.1641,25.2911,3886.2953239449,0
+FTXG.US,D,20211110,000000,25.3318,25.3318,25.317,25.3318,1503.5602276885,0
+FTXG.US,D,20211111,000000,25.1153,25.2832,25.1153,25.2832,1778.4912003334,0
+FTXG.US,D,20211112,000000,25.1541,25.312,25.1541,25.2127,2043.3514413797,0
+FTXG.US,D,20211115,000000,25.1839,25.4401,25.1839,25.4202,1327.3224247109,0
+FTXG.US,D,20211116,000000,25.6565,25.6565,25.4301,25.4301,1639.5151042712,0
+FTXG.US,D,20211117,000000,25.3716,25.3716,25.1839,25.1938,1595.2038852368,0
+FTXG.US,D,20211118,000000,24.9972,24.9972,24.9972,24.9972,1118.8582806175,0
+FTXG.US,D,20211119,000000,24.9148,24.9148,24.742,24.742,3240.7614284672,0
+FTXG.US,D,20211122,000000,24.9774,25.0418,24.8889,24.8889,4810.7884847072,0
+FTXG.US,D,20211123,000000,25.0369,25.1293,25.0369,25.1293,1730.1516886596,0
+FTXG.US,D,20211124,000000,24.9644,24.9644,24.9187,24.9187,888.23852700685,0
+FTXG.US,D,20211126,000000,24.4074,24.742,24.4074,24.5245,2004.0755881447,0
+FTXG.US,D,20211129,000000,24.5941,24.6139,24.5057,24.601,1622.3948605533,0
+FTXG.US,D,20211130,000000,24.2663,24.2663,23.8364,23.8364,3487.4943526357,0
+FTXG.US,D,20211201,000000,23.9545,24.1323,23.611,23.611,671.71779763443,0
+FTXG.US,D,20211202,000000,23.8562,23.9228,23.8562,23.9228,441.09804402381,0
+FTXG.US,D,20211203,000000,24.0131,24.1482,24.0032,24.0628,4361.6338554044,0
+FTXG.US,D,20211206,000000,24.5851,24.5851,24.3974,24.4104,839.89901533301,0
+FTXG.US,D,20211207,000000,24.6626,24.6626,24.5761,24.5761,1017.1438914704,0
+FTXG.US,D,20211209,000000,24.4173,24.5057,24.3478,24.4084,908.37999020429,0
+FTXG.US,D,20211210,000000,24.4392,24.5841,24.4392,24.5841,1517.6592519267,0
+FTXG.US,D,20211213,000000,24.4957,24.8016,24.4957,24.8016,2151.108269486,0
+FTXG.US,D,20211214,000000,24.8611,24.8611,24.74,24.74,1472.3409597324,0
+FTXG.US,D,20211216,000000,25.0766,25.0766,25.0766,25.0766,339.38365487677,0
+FTXG.US,D,20211217,000000,25.1551,25.1551,25.0816,25.0816,367.58170335318,0
+FTXG.US,D,20211221,000000,24.8195,24.8691,24.7907,24.8075,8811.8901488775,0
+FTXG.US,D,20211222,000000,24.7718,24.8791,24.7718,24.8691,2285.0489997489,0
+FTXG.US,D,20211223,000000,24.8791,25.0677,24.8791,24.9784,7571.1760159156,0
+FTXG.US,D,20211227,000000,25.0478,25.1293,25.0478,25.1293,1105.7663295391,0
+FTXG.US,D,20211228,000000,25.1859,25.2852,25.1859,25.2852,757.31901622353,0
+FTXG.US,D,20211229,000000,25.3795,25.4431,25.3795,25.4431,7102.8869965752,0
+FTXG.US,D,20211230,000000,25.4281,25.4629,25.3646,25.4529,10597.43086133,0
+FTXG.US,D,20211231,000000,25.4431,25.6118,25.4103,25.6118,7222.7287025999,0
+FTXG.US,D,20220103,000000,25.592,25.592,25.4033,25.5622,3537.8480106293,0
+FTXG.US,D,20220104,000000,25.73,26.017,25.73,25.9484,7471.4757730883,0
+FTXG.US,D,20220105,000000,26.0467,26.2255,26.0269,26.0269,15865.430560619,0
+FTXG.US,D,20220106,000000,26.0765,26.3039,25.9484,26.1461,18163.571511446,0
+FTXG.US,D,20220107,000000,26.3337,26.3833,26.3218,26.3735,1657.6424211488,0
+FTXG.US,D,20220110,000000,26.4231,26.4231,26.0755,26.1163,13337.676929341,0
+FTXG.US,D,20220111,000000,26.0369,26.156,25.9286,25.9832,1490.4682766101,0
+FTXG.US,D,20220112,000000,26.1958,26.2454,26.1659,26.2255,2607.3124109079,0
+FTXG.US,D,20220113,000000,26.3238,26.5046,26.3208,26.433,2632.4892399047,0
+FTXG.US,D,20220114,000000,26.6605,26.72,26.4231,26.72,4578.1545847768,0
+FTXG.US,D,20220118,000000,26.3337,26.4827,26.2841,26.4231,8651.7655164579,0
+FTXG.US,D,20220119,000000,26.5026,26.5026,26.2841,26.2841,3171.273380436,0
+FTXG.US,D,20220120,000000,26.3039,26.3039,26.3039,26.3039,332.33414275767,0
+FTXG.US,D,20220121,000000,25.9186,26.1361,25.9088,26.0269,7058.5757775408,0
+FTXG.US,D,20220124,000000,25.9286,25.9286,25.4431,25.8095,2386.763388896,0
+FTXG.US,D,20220125,000000,25.6148,25.7002,25.4331,25.6346,2738.2319216912,0
+FTXG.US,D,20220126,000000,25.73,25.8591,25.73,25.7399,715.02194350892,0
+FTXG.US,D,20220127,000000,25.8392,25.8392,25.7697,25.7697,403.83633710856,0
+FTXG.US,D,20220128,000000,25.7697,26.0855,25.6704,26.0855,3510.6570353128,0
+FTXG.US,D,20220131,000000,26.0765,26.0865,25.869,25.9971,2935.618261026,0
+FTXG.US,D,20220201,000000,25.9971,26.1361,25.9584,26.1361,2698.9560684562,0
+FTXG.US,D,20220202,000000,26.2841,26.4718,26.151,26.3735,4564.0555605386,0
+FTXG.US,D,20220203,000000,26.1858,26.3933,26.1361,26.156,2985.9719190196,0
+FTXG.US,D,20220204,000000,25.7896,25.9484,25.7896,25.9484,1363.5770584663,0
+FTXG.US,D,20220207,000000,27.4618,27.4618,26.1411,26.1908,3112.8631371635,0
+FTXG.US,D,20220208,000000,28.284,28.284,26.294,26.4231,6341.5396877122,0
+FTXG.US,D,20220209,000000,26.5522,26.571,26.4529,26.5224,4516.7231220246,0
+FTXG.US,D,20220210,000000,26.3337,26.5174,26.1858,26.1858,1306.1738883536,0
+FTXG.US,D,20220211,000000,26.4529,26.4529,26.3238,26.3238,3066.5377718094,0
+FTXG.US,D,20220214,000000,26.2006,26.2841,26.0269,26.2444,2209.5185127585,0
+FTXG.US,D,20220215,000000,26.1659,26.441,26.1659,26.2156,2855.0524082363,0
+FTXG.US,D,20220216,000000,26.294,26.3735,26.294,26.294,40320.188101784,0
+FTXG.US,D,20220217,000000,26.294,26.3536,26.294,26.3417,978.87511139531,0
+FTXG.US,D,20220218,000000,26.4529,26.4827,26.294,26.3337,1722.0951033806,0
+FTXG.US,D,20220222,000000,26.1758,26.4231,26.1659,26.3218,4080.6604438002,0
+FTXG.US,D,20220223,000000,26.581,26.581,26.3189,26.3387,3677.8311798515,0
+FTXG.US,D,20220224,000000,26.72,26.72,25.2355,25.6814,12602.513522635,0
+FTXG.US,D,20220225,000000,26.5522,26.5522,26.4866,26.4866,480.37389725881,0
+FTXG.US,D,20220228,000000,26.161,26.2354,26.1262,26.1411,3309.2424033385,0
+FTXG.US,D,20220301,000000,26.5224,26.5224,25.9782,25.9971,4576.1404384571,0
+FTXG.US,D,20220302,000000,26.2434,26.5214,26.2206,26.5214,2458.2655832469,0
+FTXG.US,D,20220303,000000,26.5909,26.7597,26.5909,26.7498,1744.2507128978,0
+FTXG.US,D,20220304,000000,26.6207,26.6505,26.4628,26.5621,6724.2274884634,0
+FTXG.US,D,20220307,000000,26.9077,26.9176,26.571,26.6108,13801.937656042,0
+FTXG.US,D,20220308,000000,26.7796,26.7796,25.8372,25.8372,7522.8365042417,0
+FTXG.US,D,20220309,000000,26.3536,26.3536,25.8353,25.8353,1975.8775396683,0
+FTXG.US,D,20220310,000000,25.7499,25.7697,25.4033,25.6416,6005.177252315,0
+FTXG.US,D,20220311,000000,26.0071,26.0071,25.4033,25.4033,15319.596907969,0
+FTXG.US,D,20220314,000000,25.2852,25.5473,25.2405,25.4529,5378.7777468748,0
+FTXG.US,D,20220315,000000,25.2454,25.4729,25.2454,25.4729,1584.1260804782,0
+FTXG.US,D,20220316,000000,25.9286,25.9286,25.2355,25.5523,6136.0967630984,0
+FTXG.US,D,20220317,000000,25.6585,25.8888,25.6218,25.8293,5001.1253119229,0
+FTXG.US,D,20220318,000000,25.6754,25.8045,25.6605,25.8045,2730.1753364122,0
+FTXG.US,D,20220321,000000,25.7995,26.0567,25.7995,26.0567,1806.6892488099,0
+FTXG.US,D,20220322,000000,26.0071,26.2255,25.9912,26.1858,7081.7384602179,0
+FTXG.US,D,20220323,000000,26.3337,26.3337,26.0765,26.0765,11152.32817242,0
+FTXG.US,D,20220324,000000,26.5422,26.5422,26.2056,26.4231,5169.3065296215,0
+FTXG.US,D,20220325,000000,26.6158,26.7659,26.6158,26.7659,1767.4133955749,0
+FTXG.US,D,20220328,000000,26.7508,26.7508,26.6167,26.7044,4376.7399528025,0
+FTXG.US,D,20220329,000000,26.582,26.7409,26.5416,26.7409,7972.9982067044,0
+FTXG.US,D,20220330,000000,26.9791,26.9791,26.6515,26.7466,5132.0448227063,0
+FTXG.US,D,20220331,000000,27.0288,27.0288,26.8859,26.8859,2235.7024149152,0
+FTXG.US,D,20220401,000000,27.0387,27.2473,26.9593,27.2473,10447.37696051,0
+FTXG.US,D,20220404,000000,27.5551,27.5551,26.9445,27.148,8816.9255146769,0
+FTXG.US,D,20220405,000000,28.4487,28.4487,27.0884,27.138,11461.4996325,0
+FTXG.US,D,20220406,000000,27.3664,27.3664,27.1181,27.2572,15073.87105696,0
+FTXG.US,D,20220407,000000,29.4517,29.4517,27.2771,27.4856,13347.74766094,0
+FTXG.US,D,20220408,000000,27.5949,27.7636,27.5349,27.6445,11156.356465059,0
+FTXG.US,D,20220411,000000,27.9027,27.9027,27.6345,27.6345,11872.385481728,0
+FTXG.US,D,20220412,000000,28.5481,29.2034,28.002,28.1807,14054.713019169,0
+FTXG.US,D,20220413,000000,28.27,28.27,27.8431,28.002,60793.985441976,0
+FTXG.US,D,20220414,000000,28.5381,28.6176,28.0913,28.2204,26354.097520683,0
+FTXG.US,D,20220418,000000,28.7863,28.7863,28.0516,28.0516,12649.845961148,0
+FTXG.US,D,20220419,000000,29.2432,29.2928,28.0615,28.3694,10114.035744591,0
+FTXG.US,D,20220420,000000,28.4389,29.1265,28.4389,28.7765,2230233.0005839,0
+FTXG.US,D,20220421,000000,29.3027,29.3027,28.5183,28.558,1438462.0115612,0
+FTXG.US,D,20220422,000000,28.558,28.558,27.853,27.9225,34693476.999534,0
+FTXG.US,D,20220425,000000,27.704,27.9295,27.2976,27.8331,785315.65006796,0
+FTXG.US,D,20220426,000000,28.1906,28.1906,27.4062,27.416,645052.51450735,0
+FTXG.US,D,20220427,000000,27.7934,28.1906,27.4365,27.8133,1342001.5230892,0
+FTXG.US,D,20220428,000000,27.9027,28.1211,27.6345,28.1211,104964.21423395,0
+FTXG.US,D,20220429,000000,28.1409,28.1409,27.3764,27.436,98805.961861334,0
+FTXG.US,D,20220502,000000,27.714,27.714,26.7706,27.1778,1067002.0694694,0
+FTXG.US,D,20220503,000000,27.0984,27.4012,27.0217,27.2274,121105.58284037,0
+FTXG.US,D,20220504,000000,27.1678,27.7636,27.138,27.7636,151511.13568322,0
+FTXG.US,D,20220505,000000,27.8033,27.8033,27.1553,27.2969,84955.684693618,0
+FTXG.US,D,20220506,000000,27.3069,27.4657,27.1181,27.3863,111183.89806932,0
+FTXG.US,D,20220509,000000,27.3565,27.3565,27.0089,27.138,90090.750735804,0
+FTXG.US,D,20220510,000000,27.3069,27.4458,26.7805,27.0089,194220.10132022,0
+FTXG.US,D,20220511,000000,27.0984,27.4021,26.8501,26.9295,148515.0930326,0
+FTXG.US,D,20220512,000000,27.0288,27.0288,26.6713,26.9593,95039.508243414,0
+FTXG.US,D,20220513,000000,27.1182,27.4458,27.0487,27.3466,637557.87605158,0
+FTXG.US,D,20220516,000000,27.4856,27.5849,27.3764,27.5253,188733.56674524,0
+FTXG.US,D,20220517,000000,27.6445,27.6445,27.0984,27.6345,124518.55377918,0
+FTXG.US,D,20220518,000000,27.5154,27.5154,25.7579,25.8571,169225.55256536,0
+FTXG.US,D,20220519,000000,25.5592,25.8372,25.2514,25.5692,121723.92576053,0
+FTXG.US,D,20220520,000000,25.867,25.867,25.2315,25.6982,75733.915768673,0
+FTXG.US,D,20220523,000000,26.0955,26.226,25.8372,26.1252,279992.5223465,0
+FTXG.US,D,20220524,000000,26.0061,26.4827,25.9464,26.4827,207946.50848927,0
+FTXG.US,D,20220525,000000,26.3635,26.6405,26.3437,26.582,95022.387999696,0
+FTXG.US,D,20220526,000000,26.721,26.7994,26.5621,26.6217,78137.799401287,0
+FTXG.US,D,20220527,000000,26.5621,26.8501,26.5124,26.8202,474277.07634895,0
+FTXG.US,D,20220531,000000,26.87,26.9196,26.5422,26.8302,45253.839511995,0
+FTXG.US,D,20220601,000000,26.7111,26.7111,26.0987,26.3735,55092.944283942,0
+FTXG.US,D,20220602,000000,26.4132,26.438,25.9068,26.3735,43497.503921179,0
+FTXG.US,D,20220603,000000,26.2246,26.4033,26.1053,26.2146,37449.022522989,0
+FTXG.US,D,20220606,000000,26.3735,26.4132,26.1848,26.3337,80778.34522647,0
+FTXG.US,D,20220607,000000,26.1053,26.5919,26.0955,26.5919,30942.322837058,0
+FTXG.US,D,20220608,000000,26.3933,26.5929,26.3635,26.3635,32043.053800798,0
+FTXG.US,D,20220609,000000,26.443,26.5026,25.9563,25.9961,56037.578907902,0
+FTXG.US,D,20220610,000000,25.7181,25.9156,25.579,25.728,63805.134189992,0
+FTXG.US,D,20220613,000000,25.2613,25.4699,25.0032,25.033,75926.266742208,0
+FTXG.US,D,20220614,000000,25.1025,25.2712,24.8244,25.0726,41617.298331699,0
+FTXG.US,D,20220615,000000,25.0428,25.3217,24.9027,25.0032,56234.965247237,0
+FTXG.US,D,20220616,000000,24.7748,24.7946,24.5463,24.6407,68012.685851936,0
+FTXG.US,D,20220617,000000,24.5861,24.8631,24.3378,24.6556,435010.28677238,0
+FTXG.US,D,20220621,000000,24.735,25.2117,24.735,25.1223,47502.633877989,0
+FTXG.US,D,20220622,000000,24.9734,25.0677,24.7748,25.013,283256.44645763,0
+FTXG.US,D,20220623,000000,24.9734,25.1819,24.8343,24.9634,88981.963186785,0
+FTXG.US,D,20220624,000000,25.332,25.7803,25.2879,25.7803,217962.93424606,0
+FTXG.US,D,20220627,000000,25.7006,25.7803,25.5814,25.7603,26691.858802008,0
+FTXG.US,D,20220628,000000,25.9297,26.0824,25.5113,25.601,69300.052227576,0
+FTXG.US,D,20220629,000000,25.6807,25.8898,25.5611,25.84,113565.63250042,0
+FTXG.US,D,20220630,000000,25.6906,25.7803,25.4814,25.5512,126752.44874861,0
+FTXG.US,D,20220701,000000,25.5013,25.8998,25.4565,25.845,125005.71760733,0
+FTXG.US,D,20220705,000000,25.6874,25.6874,25.2125,25.6209,256084.83947026,0
+FTXG.US,D,20220706,000000,25.7603,25.8699,25.4715,25.6807,89630.39652252,0
+FTXG.US,D,20220707,000000,25.7703,25.9496,25.7703,25.9496,199005.88202081,0
+FTXG.US,D,20220708,000000,26.0193,26.0791,25.8102,25.8102,355641.48744391,0
+FTXG.US,D,20220711,000000,25.8201,25.9147,25.7006,25.7404,37264.601549112,0
+FTXG.US,D,20220712,000000,25.7803,26.1289,25.7803,25.8002,117065.11799381,0
+FTXG.US,D,20220713,000000,25.601,26.109,25.601,26.0094,61611.423600528,0
+FTXG.US,D,20220714,000000,25.7006,25.7006,25.3425,25.6308,339912.87622462,0
+FTXG.US,D,20220715,000000,25.86,25.86,25.6508,25.8201,25734.16827972,0
+FTXG.US,D,20220718,000000,25.8253,25.9596,25.581,25.6308,24765.43520424,0
+FTXG.US,D,20220719,000000,25.8102,26.0094,25.7902,25.9994,66565.514509848,0
+FTXG.US,D,20220720,000000,25.9695,25.9994,25.6707,25.9397,158727.66731875,0
+FTXG.US,D,20220721,000000,25.7404,25.9454,25.6818,25.85,60874.58414208,0
+FTXG.US,D,20220722,000000,25.85,26.0183,25.7504,25.9197,139662.19729853,0
+FTXG.US,D,20220725,000000,25.84,26.2574,25.84,26.2385,75604.346231736,0
+FTXG.US,D,20220726,000000,26.2086,26.3681,26.0701,26.358,37800.66731316,0
+FTXG.US,D,20220727,000000,26.3082,26.5174,25.85,26.5174,83401.39265376,0
+FTXG.US,D,20220728,000000,26.4078,26.8063,26.3282,26.7963,44512.531916952,0
+FTXG.US,D,20220729,000000,26.8362,27.1051,26.7225,27.1051,54811.2185712,0
+FTXG.US,D,20220801,000000,27.0255,27.404,27.0255,27.3442,288204.61510037,0
+FTXG.US,D,20220802,000000,27.2845,27.2845,26.8461,26.896,47759.0425554,0
+FTXG.US,D,20220803,000000,26.9557,27.155,26.8461,27.155,85693.224375336,0
+FTXG.US,D,20220804,000000,27.0952,27.0952,26.8063,26.9059,207589.96132488,0
+FTXG.US,D,20220805,000000,26.6967,27.1151,26.6967,27.1151,50952.348164832,0
+FTXG.US,D,20220808,000000,27.0653,27.1643,26.8561,26.9557,69356.268862008,0
+FTXG.US,D,20220809,000000,26.9059,27.0753,26.8163,27.0354,29644.23597816,0
+FTXG.US,D,20220810,000000,27.1948,27.2604,27.0743,27.2147,28907.396519712,0
+FTXG.US,D,20220811,000000,27.3343,27.5434,27.1848,27.2247,51176.210834088,0
+FTXG.US,D,20220812,000000,27.3542,27.4588,27.2446,27.4139,314089.36365089,0
+FTXG.US,D,20220815,000000,27.2944,27.6729,27.2247,27.6331,477947.80273003,0
+FTXG.US,D,20220816,000000,27.4837,27.7576,27.4837,27.7427,153391.1025216,0
+FTXG.US,D,20220817,000000,27.6331,27.6905,27.5235,27.653,77450.460351744,0
+FTXG.US,D,20220818,000000,27.5933,27.8024,27.5434,27.7825,52492.28240088,0
+FTXG.US,D,20220819,000000,27.8821,27.8821,27.5434,27.663,488339.84915218,0
+FTXG.US,D,20220822,000000,27.5036,27.5036,27.2595,27.394,114905.79691054,0
+FTXG.US,D,20220823,000000,27.3741,27.5833,27.3492,27.5833,58199.2746642,0
+FTXG.US,D,20220824,000000,27.5534,27.7128,27.5136,27.653,55146.510640848,0
+FTXG.US,D,20220825,000000,27.653,27.8523,27.6231,27.8523,24695.1644112,0
+FTXG.US,D,20220826,000000,27.8224,27.8224,27.2147,27.2645,50177.361704448,0
+FTXG.US,D,20220829,000000,27.0155,27.3542,27.0147,27.2446,77014.781434896,0
+FTXG.US,D,20220830,000000,27.1948,27.1948,26.7565,26.8661,40802.23404444,0
+FTXG.US,D,20220831,000000,27.0255,27.0255,26.6469,26.7266,92415.127663848,0
+FTXG.US,D,20220901,000000,26.4078,26.627,26.2485,26.627,189440.01935112,0
+FTXG.US,D,20220902,000000,26.6967,26.9358,26.3381,26.4377,126448.27660159,0
+FTXG.US,D,20220906,000000,26.4278,26.4576,25.9596,25.9596,72745.32882348,0
+FTXG.US,D,20220907,000000,26.0692,26.5672,25.9728,26.5672,181084.82205866,0
+FTXG.US,D,20220908,000000,26.4278,26.4975,26.0692,26.4975,61618.450679832,0
+FTXG.US,D,20220909,000000,26.637,26.8063,26.4278,26.6967,265740.04643395,0
+FTXG.US,D,20220912,000000,26.7166,26.7764,26.5971,26.637,64686.272730264,0
+FTXG.US,D,20220913,000000,26.2983,26.5672,25.9197,25.9496,60997.056095664,0
+FTXG.US,D,20220914,000000,26.0492,26.0492,25.7803,25.85,96627.35977236,0
+FTXG.US,D,20220915,000000,25.8201,25.9695,25.7006,25.7561,57779.657642904,0
+FTXG.US,D,20220916,000000,25.6209,25.7281,25.5263,25.7281,63709.508707008,0
+FTXG.US,D,20220919,000000,25.5611,25.9795,25.5611,25.9297,351791.65185379,0
+FTXG.US,D,20220920,000000,25.8102,25.84,25.6059,25.7794,53900.709867096,0
+FTXG.US,D,20220921,000000,25.9695,26.358,25.85,25.9695,44014.61315484,0
+FTXG.US,D,20220922,000000,26.0193,26.0816,25.85,25.85,99574.717606152,0
+FTXG.US,D,20220923,000000,25.7,25.7,25.15,25.34,323197,0
+FTXG.US,D,20220926,000000,25.31,25.57,25.23,25.24,178394,0
+FTXG.US,D,20220927,000000,25.43,25.569,24.95,24.97,146129,0
+FTXG.US,D,20220928,000000,25.16,25.53,24.96,25.4,79533,0
+FTXG.US,D,20220929,000000,25.36,25.3961,24.9195,25.12,43115,0
+FTXG.US,D,20220930,000000,25.14,25.19,24.77,24.84,102804,0
+FTXG.US,D,20221003,000000,25.08,25.27,24.885,25.27,130399,0
+FTXG.US,D,20221004,000000,25.52,25.8,25.52,25.77,104477,0
+FTXG.US,D,20221005,000000,25.51,25.71,25.31,25.53,327180,0
+FTXG.US,D,20221006,000000,25.58,25.59,25.05,25.07,231953,0
+FTXG.US,D,20221007,000000,25.09,25.09,24.85,24.86,208323,0
+FTXG.US,D,20221010,000000,25.04,25.2465,24.97,25.2015,104029,0
+FTXG.US,D,20221011,000000,25.14,25.58,25.125,25.42,55704,0
+FTXG.US,D,20221012,000000,25.55,25.6804,25.42,25.59,65054,0
+FTXG.US,D,20221013,000000,25.31,26.14,25.2025,26.01,225614,0
+FTXG.US,D,20221014,000000,26.2,26.2,25.38,25.38,1121607,0
+FTXG.US,D,20221017,000000,25.73,25.85,25.59,25.74,68136,0
+FTXG.US,D,20221018,000000,26,26.07,25.86,25.96,98406,0
+FTXG.US,D,20221019,000000,25.98,26.08,25.704,25.91,51090,0
+FTXG.US,D,20221020,000000,25.98,25.98,25.55,25.55,48298,0
+FTXG.US,D,20221021,000000,25.61,25.93,25.5,25.9,379591,0
+FTXG.US,D,20221024,000000,25.97,26.25,25.97,26.22,49524,0
+FTXG.US,D,20221025,000000,26.27,26.64,26.1536,26.59,54774,0
+FTXG.US,D,20221026,000000,26.73,27.0201,26.64,26.84,56218,0
+FTXG.US,D,20221027,000000,26.91,27.15,26.87,26.96,65050,0
+FTXG.US,D,20221028,000000,27.02,27.43,27.02,27.43,279159,0
+FTXG.US,D,20221031,000000,27.42,27.59,27.3395,27.4,184495,0
+FTXG.US,D,20221101,000000,27.53,27.53,27.1,27.19,74972,0
+FTXG.US,D,20221102,000000,27.09,27.51,26.99,27.03,59908,0
+FTXG.US,D,20221103,000000,26.91,26.92,26.65,26.82,204573,0
+FTXG.US,D,20221104,000000,26.97,27.11,26.6068,26.99,86734,0
+FTXG.US,D,20221107,000000,26.97,27.18,26.97,27.12,262865,0
+FTXG.US,D,20221108,000000,27.19,27.49,27.04,27.26,80916,0
+FTXG.US,D,20221109,000000,27.18,27.34,26.8,26.91,58638,0
+FTXG.US,D,20221110,000000,27.35,27.44,26.732,27.1602,196147,0
+FTXG.US,D,20221111,000000,27.2,27.2,26.48,26.8,144346,0
+FTXG.US,D,20221114,000000,26.92,27.17,26.63,26.6557,401586,0
+FTXG.US,D,20221115,000000,26.86,26.86,26.48,26.76,168124,0
+FTXG.US,D,20221116,000000,26.67,26.99,26.67,26.95,29239,0
+FTXG.US,D,20221117,000000,26.7,26.96,26.7,26.92,127489,0
+FTXG.US,D,20221118,000000,27.12,27.26,27.0588,27.21,39858,0
+FTXG.US,D,20221121,000000,27.29,27.66,27.17,27.59,84028,0
+FTXG.US,D,20221122,000000,27.8,27.8,27.56,27.72,158176,0
+FTXG.US,D,20221123,000000,27.77,27.83,27.68,27.74,78066,0
+FTXG.US,D,20221125,000000,27.88,27.93,27.8,27.93,112292,0
+FTXG.US,D,20221128,000000,27.91,27.94,27.7486,27.76,75970,0
+FTXG.US,D,20221129,000000,27.83,27.83,27.609,27.79,39972,0
+FTXG.US,D,20221130,000000,27.74,28.24,27.5212,28.24,111163,0
+FTXG.US,D,20221201,000000,28.19,28.23,27.83,27.98,70827,0
+FTXG.US,D,20221202,000000,27.72,28.0848,27.72,28,118765,0
+FTXG.US,D,20221205,000000,27.85,27.85,27.53,27.68,116483,0
+FTXG.US,D,20221206,000000,27.66,27.66,27.24,27.46,255366,0
+FTXG.US,D,20221207,000000,27.63,27.76,27.6,27.71,73046,0
+FTXG.US,D,20221208,000000,27.84,27.87,27.6314,27.85,86660,0
+FTXG.US,D,20221209,000000,27.85,27.85,27.45,27.49,540626,0
+FTXG.US,D,20221212,000000,27.6,27.7323,27.4075,27.7323,24622,0
+FTXG.US,D,20221213,000000,28.14,28.14,27.5,27.62,58718,0
+FTXG.US,D,20221214,000000,27.71,27.8547,27.44,27.66,51792,0
+FTXG.US,D,20221215,000000,27.5,27.5,27.1,27.2631,75967,0
+FTXG.US,D,20221216,000000,27.02,27.18,26.8601,27.08,508108,0
+FTXG.US,D,20221219,000000,27.1,27.36,26.935,27.03,111110,0
+FTXG.US,D,20221220,000000,27.01,27.05,26.801,26.97,107783,0
+FTXG.US,D,20221221,000000,27.1,27.32,27.08,27.21,39775,0
+FTXG.US,D,20221222,000000,27.19,27.19,26.84,27.17,75798,0
+FTXG.US,D,20221223,000000,27.08,27.26,26.9859,27.26,32424,0
+FTXG.US,D,20221227,000000,27.2,27.385,27.1962,27.33,47548,0
+FTXG.US,D,20221228,000000,27.44,27.44,26.97,27.02,89509,0
+FTXG.US,D,20221229,000000,27.02,27.1637,27.02,27.11,84281,0
+FTXG.US,D,20221230,000000,27.08,27.08,26.78,27.05,85641,0
+FTXG.US,D,20230103,000000,27.03,27.03,26.43,26.58,67732,0
+FTXG.US,D,20230104,000000,26.66,26.8337,26.5075,26.75,87601,0
+FTXG.US,D,20230105,000000,26.78,26.82,26.46,26.6,115054,0
+FTXG.US,D,20230106,000000,26.84,27.29,26.84,27.24,92678,0
+FTXG.US,D,20230109,000000,27.28,27.4,27.01,27.06,262949,0
+FTXG.US,D,20230110,000000,27.02,27.149,26.96,27.05,66371,0
+FTXG.US,D,20230111,000000,27.2,27.2499,26.98,27.15,253722,0
+FTXG.US,D,20230112,000000,27.08,27.14,26.911,27,85579,0
+FTXG.US,D,20230113,000000,26.91,27.08,26.9,27.01,148693,0
+FTXG.US,D,20230117,000000,27.15,27.2999,27.0701,27.1,94846,0
+FTXG.US,D,20230118,000000,27.07,27.07,26.2,26.21,169321,0
+FTXG.US,D,20230119,000000,26.18,26.255,26.1,26.13,281967,0
+FTXG.US,D,20230120,000000,26.2,26.2,25.93,26.17,203041,0
+FTXG.US,D,20230123,000000,26.22,26.28,26.08,26.17,416854,0
+FTXG.US,D,20230124,000000,26.1,26.342,26.04,26.34,194120,0
+FTXG.US,D,20230125,000000,26.3,26.53,26.15,26.53,71249,0
+FTXG.US,D,20230126,000000,26.6,26.6,26.285,26.43,144964,0
+FTXG.US,D,20230127,000000,26.41,26.43,26.19,26.32,526589,0
+FTXG.US,D,20230130,000000,26.25,26.52,26.25,26.36,45042,0
+FTXG.US,D,20230131,000000,26.38,26.66,26.3,26.66,72180,0
+FTXG.US,D,20230201,000000,26.54,26.867,26.54,26.78,144638,0
+FTXG.US,D,20230202,000000,26.61,26.61,26.38,26.52,440921,0
+FTXG.US,D,20230203,000000,26.48,26.57,26.211,26.44,96678,0
+FTXG.US,D,20230206,000000,26.24,26.61,26.24,26.58,67684,0
+FTXG.US,D,20230207,000000,26.45,26.482,26.12,26.38,147609,0
+FTXG.US,D,20230208,000000,26.22,26.385,26.18,26.22,250253,0
+FTXG.US,D,20230209,000000,26.4,26.4,25.9821,26.0463,297598,0
+FTXG.US,D,20230210,000000,26.13,26.38,26.0722,26.36,3748206,0
+FTXG.US,D,20230213,000000,26.32,26.51,26.29,26.48,259044,0
+FTXG.US,D,20230214,000000,26.55,26.55,26.17,26.31,152475,0
+FTXG.US,D,20230215,000000,26.32,26.44,26.208,26.41,133339,0
+FTXG.US,D,20230216,000000,26.16,26.38,26.1437,26.23,121652,0
+FTXG.US,D,20230217,000000,26.27,26.58,26.27,26.54,83401,0
+FTXG.US,D,20230221,000000,26.67,26.75,26.5,26.61,34176,0
+FTXG.US,D,20230222,000000,26.62,26.88,26.62,26.71,100355,0
+FTXG.US,D,20230223,000000,26.86,26.93,26.63,26.81,144615,0
+FTXG.US,D,20230224,000000,26.65,26.76,26.62,26.69,197141,0
+FTXG.US,D,20230227,000000,26.75,26.93,26.66,26.68,56681,0
+FTXG.US,D,20230228,000000,26.69,26.69,26.41,26.41,52782,0
+FTXG.US,D,20230301,000000,26.29,26.3181,26.02,26.18,54499,0
+FTXG.US,D,20230302,000000,26.24,26.53,26.182,26.52,84918,0
+FTXG.US,D,20230303,000000,26.49,26.64,26.32,26.55,43917,0
+FTXG.US,D,20230306,000000,26.61,26.61,26.43,26.55,28389,0
+FTXG.US,D,20230307,000000,26.58,26.58,26.2575,26.35,63422,0
+FTXG.US,D,20230308,000000,26.41,26.495,26.28,26.4175,66537,0
+FTXG.US,D,20230309,000000,26.51,26.51,25.98,26.0403,45455,0
+FTXG.US,D,20230310,000000,25.97,26.05,25.72,25.77,35494,0
+FTXG.US,D,20230313,000000,25.74,26.0886,25.71,25.8757,73270,0
+FTXG.US,D,20230314,000000,26.14,26.41,26.13,26.376,155898,0
+FTXG.US,D,20230315,000000,25.98,26.26,25.9426,26.21,261448,0
+FTXG.US,D,20230316,000000,26.12,26.22,26.0501,26.2191,42766,0
+FTXG.US,D,20230317,000000,26.13,26.13,25.73,25.7606,23242,0
+FTXG.US,D,20230320,000000,25.84,26.1999,25.84,26.1421,18931,0
+FTXG.US,D,20230321,000000,26.3,26.3022,26.0575,26.26,30309,0
+FTXG.US,D,20230322,000000,26.28,26.3747,25.98,25.98,162678,0
+FTXG.US,D,20230323,000000,26.08,26.22,25.81,25.85,304629,0
+FTXG.US,D,20230324,000000,25.78,26.35,25.78,26.33,4911463,0
+FTXG.US,D,20230327,000000,26.63,26.65,26.47,26.47,93372,0
+FTXG.US,D,20230328,000000,26.45,26.75,26.45,26.61,152330,0
+FTXG.US,D,20230329,000000,26.75,26.85,26.71,26.7599,62076,0
+FTXG.US,D,20230330,000000,26.7844,26.8147,26.63,26.76,125759,0
+FTXG.US,D,20230331,000000,26.9,26.94,26.82,26.88,176146,0
+FTXG.US,D,20230403,000000,26.87,27.14,26.87,27.1,119657,0
+FTXG.US,D,20230404,000000,27.1,27.1,26.8384,26.949,35745,0
+FTXG.US,D,20230405,000000,27.03,27.18,27.03,27.1,38534,0
+FTXG.US,D,20230406,000000,27.21,27.22,27.03,27.0792,101731,0
+FTXG.US,D,20230410,000000,27.1,27.1198,26.92,27.07,33908,0
+FTXG.US,D,20230411,000000,27.06,27.3,26.99,27.2183,129739,0
+FTXG.US,D,20230412,000000,27.2,27.307,27.12,27.13,74808,0
+FTXG.US,D,20230413,000000,27.15,27.25,27.02,27.18,108995,0
+FTXG.US,D,20230414,000000,27.15,27.26,26.95,27.05,376249,0
+FTXG.US,D,20230417,000000,27.04,27.26,27.04,27.22,33398,0
+FTXG.US,D,20230418,000000,27.23,27.31,27.11,27.3001,34687,0
+FTXG.US,D,20230419,000000,27.29,27.35,27.2,27.22,33511,0
+FTXG.US,D,20230420,000000,27.15,27.32,27.15,27.3,40355,0
+FTXG.US,D,20230421,000000,27.45,27.45,27.21,27.28,103392,0
+FTXG.US,D,20230424,000000,27.36,27.365,27.22,27.31,48902,0
+FTXG.US,D,20230425,000000,27.2,27.4799,27.2,27.32,55418,0
+FTXG.US,D,20230426,000000,27.16,27.35,27.16,27.24,143109,0
+FTXG.US,D,20230427,000000,27.24,27.545,27.2326,27.5327,28210,0
+FTXG.US,D,20230428,000000,27.63,27.756,27.55,27.72,27165,0
+FTXG.US,D,20230501,000000,27.74,27.94,27.74,27.8566,38711,0
+FTXG.US,D,20230502,000000,27.86,27.86,27.4375,27.77,24123,0
+FTXG.US,D,20230503,000000,27.78,27.95,27.7,27.73,44488,0
+FTXG.US,D,20230504,000000,27.6879,27.779,27.58,27.68,48992,0
+FTXG.US,D,20230505,000000,27.75,27.98,27.74,27.92,108804,0
+FTXG.US,D,20230508,000000,27.71,27.84,27.67,27.67,191265,0
+FTXG.US,D,20230509,000000,27.64,27.66,27.52,27.52,56748,0
+FTXG.US,D,20230510,000000,27.63,27.63,27.33,27.46,85625,0
+FTXG.US,D,20230511,000000,27.54,27.62,27.31,27.62,61011,0
+FTXG.US,D,20230512,000000,27.57,27.73,27.56,27.65,90454,0
+FTXG.US,D,20230515,000000,27.7164,27.72,27.5133,27.57,98187,0
+FTXG.US,D,20230516,000000,27.25,27.429,27.25,27.3218,67533,0
+FTXG.US,D,20230517,000000,27.41,27.41,27.0838,27.2822,158893,0
+FTXG.US,D,20230518,000000,27.19,27.23,27.03,27.2133,31937,0
+FTXG.US,D,20230519,000000,27.19,27.31,27.07,27.17,242349,0
+FTXG.US,D,20230522,000000,27.24,27.24,26.86,26.9,168159,0
+FTXG.US,D,20230523,000000,26.78,26.9,26.72,26.82,110847,0
+FTXG.US,D,20230524,000000,26.8,26.8018,26.63,26.6746,82917,0
+FTXG.US,D,20230525,000000,26.51,26.6398,26.38,26.5598,44620,0
+FTXG.US,D,20230526,000000,26.5,26.61,26.417,26.48,122468,0
+FTXG.US,D,20230530,000000,26.49,26.49,26.17,26.2,254564,0
+FTXG.US,D,20230531,000000,26.17,26.31,26.1501,26.21,143033,0
+FTXG.US,D,20230601,000000,26.28,26.4002,26.28,26.38,133003,0
+FTXG.US,D,20230602,000000,26.35,26.77,26.35,26.74,144947,0
+FTXG.US,D,20230605,000000,26.81,26.8499,26.59,26.6794,97784,0
+FTXG.US,D,20230606,000000,26.66,26.69,26.31,26.52,61978,0
+FTXG.US,D,20230607,000000,26.26,26.4682,26.04,26.31,196051,0
+FTXG.US,D,20230608,000000,26.27,26.53,26.23,26.47,233713,0
+FTXG.US,D,20230609,000000,26.38,26.5499,26.38,26.39,811879,0
+FTXG.US,D,20230612,000000,26.41,26.53,26.23,26.3194,45618,0
+FTXG.US,D,20230613,000000,26.3,26.46,26.2355,26.4178,121366,0
+FTXG.US,D,20230614,000000,26.4775,26.6,26.4198,26.4309,93855,0
+FTXG.US,D,20230615,000000,26.5759,26.66,26.51,26.63,299740,0
+FTXG.US,D,20230616,000000,26.75,26.7896,26.64,26.72,206796,0
+FTXG.US,D,20230620,000000,26.64,26.72,26.44,26.44,71165,0
+FTXG.US,D,20230621,000000,26.4,26.62,26.3,26.5363,82980,0
+FTXG.US,D,20230622,000000,26.58,26.67,26.5412,26.6348,84907,0
+FTXG.US,D,20230623,000000,26.71,26.71,26.42,26.44,128067,0
+FTXG.US,D,20230626,000000,26.3218,26.49,26.19,26.42,36737,0
+FTXG.US,D,20230627,000000,26.46,26.46,26.3072,26.3988,40835,0
+FTXG.US,D,20230628,000000,26.17,26.17,25.85,25.98,93846,0
+FTXG.US,D,20230629,000000,26,26.13,25.9603,26.12,122804,0
+FTXG.US,D,20230630,000000,26.11,26.28,26.11,26.22,87338,0
+FTXG.US,D,20230703,000000,26.21,26.53,26.16,26.53,48972,0
+FTXG.US,D,20230705,000000,26.38,26.49,26.27,26.49,265551,0
+FTXG.US,D,20230706,000000,26.35,26.385,26.27,26.37,141569,0
+FTXG.US,D,20230707,000000,26.23,26.3699,26.11,26.11,53476,0
+FTXG.US,D,20230710,000000,26.17,26.2718,26,26.02,61348,0
+FTXG.US,D,20230711,000000,26.08,26.09,25.97,26.06,52431,0
+FTXG.US,D,20230712,000000,26.22,26.22,26.035,26.07,89680,0
+FTXG.US,D,20230713,000000,26.17,26.2366,26.06,26.18,25122,0
+FTXG.US,D,20230714,000000,26.19,26.2681,26.07,26.26,101197,0
+FTXG.US,D,20230717,000000,26.2,26.27,26.11,26.1305,103145,0
+FTXG.US,D,20230718,000000,26.15,26.3805,26.0635,26.1,34446,0
+FTXG.US,D,20230719,000000,26.19,26.5,26.19,26.5,45848,0
+FTXG.US,D,20230720,000000,26.51,26.8,26.5,26.8,42921,0
+FTXG.US,D,20230721,000000,26.79,26.8499,26.75,26.79,24291,0
+FTXG.US,D,20230724,000000,26.82,26.9065,26.8,26.88,36261,0
+FTXG.US,D,20230725,000000,26.82,26.91,26.78,26.85,42281,0
+FTXG.US,D,20230726,000000,26.79,26.936,26.79,26.833,67651,0
+FTXG.US,D,20230727,000000,26.84,26.94,26.62,26.62,180155,0
+FTXG.US,D,20230728,000000,26.9201,26.97,26.8,26.91,900929,0
+FTXG.US,D,20230731,000000,26.9,26.9,26.61,26.67,68822,0
+FTXG.US,D,20230801,000000,26.63,26.75,26.5,26.57,80277,0
+FTXG.US,D,20230802,000000,26.56,26.95,26.56,26.78,40909,0
+FTXG.US,D,20230803,000000,26.7,26.84,26.68,26.68,46838,0
+FTXG.US,D,20230804,000000,26.8,26.851,26.48,26.55,143320,0
+FTXG.US,D,20230807,000000,26.5,26.63,26.45,26.57,138721,0
+FTXG.US,D,20230808,000000,26.47,26.47,26.17,26.2075,145235,0
+FTXG.US,D,20230809,000000,26.17,26.38,26.17,26.22,71390,0
+FTXG.US,D,20230810,000000,26.23,26.42,26.12,26.14,169109,0
+FTXG.US,D,20230811,000000,26.17,26.32,26.17,26.26,907675,0
+FTXG.US,D,20230814,000000,26.3,26.3558,26.11,26.1503,190522,0
+FTXG.US,D,20230815,000000,26.09,26.09,25.7953,25.7953,30659,0
+FTXG.US,D,20230816,000000,25.78,25.9139,25.68,25.68,35877,0
+FTXG.US,D,20230817,000000,25.71,25.745,25.45,25.4663,40567,0
+FTXG.US,D,20230818,000000,25.46,25.64,25.46,25.5651,223764,0
+FTXG.US,D,20230821,000000,25.56,25.56,25.2926,25.398,27085,0
+FTXG.US,D,20230822,000000,25.37,25.39,25.2066,25.2145,46975,0
+FTXG.US,D,20230823,000000,25.27,25.3445,25.21,25.3005,25509,0
+FTXG.US,D,20230824,000000,25.28,25.49,25.22,25.24,17337,0
+FTXG.US,D,20230825,000000,25.3909,25.5499,25.25,25.43,49541,0
+FTXG.US,D,20230828,000000,25.52,25.63,25.52,25.59,28909,0
+FTXG.US,D,20230829,000000,25.6,25.69,25.46,25.6735,61834,0
+FTXG.US,D,20230830,000000,25.73,25.73,25.57,25.62,41687,0
+FTXG.US,D,20230831,000000,25.62,25.62,25.4,25.44,78078,0
+FTXG.US,D,20230901,000000,25.45,25.51,25.09,25.09,109302,0
+FTXG.US,D,20230905,000000,25.06,25.06,24.89,24.9,34287,0
+FTXG.US,D,20230906,000000,24.93,24.95,24.75,24.84,3462472,0
+FTXG.US,D,20230907,000000,24.67,24.91,24.67,24.85,3679351,0
+FTXG.US,D,20230908,000000,24.75,24.87,24.7048,24.86,44804282,0
+FTXG.US,D,20230911,000000,24.95,25.135,24.95,25.08,1308635,0
+FTXG.US,D,20230912,000000,25.116,25.116,24.95,25.025,266120,0
+FTXG.US,D,20230913,000000,25.03,25.1,24.94,25,664672,0
+FTXG.US,D,20230914,000000,25.07,25.35,25.07,25.32,178950,0
+FTXG.US,D,20230915,000000,25.28,25.3659,25.14,25.16,100969,0
+FTXG.US,D,20230918,000000,25.12,25.25,25.07,25.19,308265,0
+FTXG.US,D,20230919,000000,25.18,25.2,25.08,25.1,41153,0
+FTXG.US,D,20230920,000000,25.21,25.33,25.14,25.2,69527,0
+FTXG.US,D,20230921,000000,25.1,25.14,24.96,24.96,356628,0
+FTXG.US,D,20230922,000000,24.33,24.33,24.12,24.15,323207,0
+FTXG.US,D,20230925,000000,24.13,24.13,23.951,24.03,326040,0
+FTXG.US,D,20230926,000000,23.93,23.985,23.88,23.88,986020,0
+FTXG.US,D,20230927,000000,23.95,23.95,23.5575,23.68,347445,0
+FTXG.US,D,20230928,000000,23.67,23.7032,23.61,23.6554,21947,0
+FTXG.US,D,20230929,000000,23.79,23.7972,23.57,23.68,124621,0
+FTXG.US,D,20231002,000000,23.68,23.68,23.164,23.34,357983,0
+FTXG.US,D,20231003,000000,23.22,23.25,23.0149,23.09,265555,0
+FTXG.US,D,20231004,000000,23.1,23.2433,22.94,23.21,58045,0
+FTXG.US,D,20231005,000000,23.24,23.24,22.53,22.55,48680,0
+FTXG.US,D,20231006,000000,22.48,22.4999,22.01,22.45,99527,0
+FTXG.US,D,20231009,000000,22.43,22.52,22.3,22.52,21627,0
+FTXG.US,D,20231010,000000,22.7,22.74,22.6364,22.69,26938,0
+FTXG.US,D,20231011,000000,22.68,22.73,22.3728,22.42,433079,0
+FTXG.US,D,20231012,000000,22.43,22.43,21.55,21.68,145460,0
+FTXG.US,D,20231013,000000,21.68,21.9,21.68,21.9,29930,0
+FTXG.US,D,20231016,000000,22.01,22.1915,21.92,22.16,20900,0
+FTXG.US,D,20231017,000000,22.06,22.36,22.06,22.34,132546,0
+FTXG.US,D,20231018,000000,22.34,22.54,22.19,22.27,95049,0
+FTXG.US,D,20231019,000000,22.28,22.42,22.14,22.18,116941,0
+FTXG.US,D,20231020,000000,22.15,22.295,22.05,22.05,28400,0
+FTXG.US,D,20231023,000000,22.04,22.14,21.91,21.9587,44859,0
+FTXG.US,D,20231024,000000,22.05,22.2499,22.05,22.15,59832,0
+FTXG.US,D,20231025,000000,22.1,22.4,22.1,22.4,65901,0
+FTXG.US,D,20231026,000000,22.44,22.5388,22.32,22.33,66609,0
+FTXG.US,D,20231027,000000,22.34,22.36,22.06,22.12,46405,0
+FTXG.US,D,20231030,000000,22.29,22.39,22.2372,22.37,70309,0
+FTXG.US,D,20231031,000000,22.43,22.5077,22.33,22.5,129407,0
+FTXG.US,D,20231101,000000,22.46,22.68,22.46,22.6,28898,0
+FTXG.US,D,20231102,000000,22.6801,23,22.6801,22.99,141339,0
+FTXG.US,D,20231103,000000,23.24,23.2991,23.12,23.16,53100,0
+FTXG.US,D,20231106,000000,23.17,23.2113,23.07,23.13,23858,0
+FTXG.US,D,20231107,000000,23.05,23.175,23.05,23.14,25207,0
+FTXG.US,D,20231108,000000,23.24,23.2401,23.055,23.13,79244,0
+FTXG.US,D,20231109,000000,23.14,23.14,23.0075,23.07,96084,0
+FTXG.US,D,20231110,000000,23.02,23.12,22.9465,23.09,140189,0
+FTXG.US,D,20231113,000000,23.08,23.24,23.08,23.22,23969,0
+FTXG.US,D,20231114,000000,23.37,23.48,23.35,23.47,119475,0
+FTXG.US,D,20231115,000000,23.49,23.52,23.36,23.38,40277,0
+FTXG.US,D,20231116,000000,23.39,23.5,23.335,23.4,45857,0
+FTXG.US,D,20231117,000000,23.38,23.4,23.24,23.3784,26923,0
+FTXG.US,D,20231120,000000,23.32,23.451,23.28,23.39,37902,0
+FTXG.US,D,20231121,000000,23.38,23.508,23.35,23.49,80887,0
+FTXG.US,D,20231122,000000,23.6,23.7,23.5561,23.6803,41097,0
+FTXG.US,D,20231124,000000,23.69,23.77,23.69,23.7193,2274,0
+FTXG.US,D,20231127,000000,23.69,23.72,23.55,23.57,20937,0
+FTXG.US,D,20231128,000000,23.57,23.6534,23.57,23.61,23493,0
+FTXG.US,D,20231129,000000,23.53,23.53,23.292,23.36,9775,0
+FTXG.US,D,20231130,000000,23.35,23.67,23.31,23.67,36763,0
+FTXG.US,D,20231201,000000,23.61,23.84,23.6,23.83,81615,0
+FTXG.US,D,20231204,000000,23.77,24.0369,23.77,24.01,21772,0
+FTXG.US,D,20231205,000000,23.98,23.98,23.84,23.88,63935,0
+FTXG.US,D,20231206,000000,23.82,23.96,23.816,23.94,43066,0
+FTXG.US,D,20231207,000000,23.95,24.14,23.89,24.06,150885,0
+FTXG.US,D,20231208,000000,24.08,24.0801,23.91,23.9228,41539,0
+FTXG.US,D,20231211,000000,23.98,24.25,23.98,24.25,27642,0
+FTXG.US,D,20231212,000000,24.34,24.34,24.15,24.3019,29171,0
+FTXG.US,D,20231213,000000,24.3,24.73,24.26,24.7225,86233,0
+FTXG.US,D,20231214,000000,24.76,24.76,24.3874,24.3874,38467,0
+FTXG.US,D,20231215,000000,24.35,24.35,24.045,24.08,28503,0
+FTXG.US,D,20231218,000000,24.11,24.32,24.0554,24.17,66246,0
+FTXG.US,D,20231219,000000,24.19,24.33,24.16,24.33,23076,0
+FTXG.US,D,20231220,000000,24.14,24.14,23.76,23.76,186187,0
+FTXG.US,D,20231221,000000,23.85,23.9699,23.764,23.9656,70849,0
+FTXG.US,D,20231222,000000,23.86,24.04,23.82,23.94,16773,0
+FTXG.US,D,20231226,000000,23.93,24.171,23.93,24.1124,37659,0
+FTXG.US,D,20231227,000000,24.08,24.23,24.08,24.23,32419,0
+FTXG.US,D,20231228,000000,24.18,24.29,24.18,24.23,35759,0
+FTXG.US,D,20231229,000000,24.2,24.29,24.2,24.26,25300,0
+FTXG.US,D,20240102,000000,24.2,24.7,24.2,24.69,13900,0
+FTXG.US,D,20240103,000000,24.5991,24.68,24.49,24.5189,55644,0
+FTXG.US,D,20240104,000000,24.53,24.62,24.375,24.3784,41621,0
+FTXG.US,D,20240105,000000,24.31,24.45,24.16,24.3,37246,0
+FTXG.US,D,20240108,000000,24.3,24.42,24.2,24.4084,15775,0
+FTXG.US,D,20240109,000000,24.32,24.4691,24.2,24.4691,16798,0
+FTXG.US,D,20240110,000000,24.4401,24.4452,24.27,24.33,392024,0
+FTXG.US,D,20240111,000000,24.3,24.3,24.155,24.2545,45647,0
+FTXG.US,D,20240112,000000,24.385,24.385,24.27,24.3149,3894,0
+FTXG.US,D,20240116,000000,24.25,24.32,24.1,24.2,40001,0
+FTXG.US,D,20240117,000000,24.1601,24.26,24.16,24.16,11495,0
+FTXG.US,D,20240118,000000,24.02,24.1,23.98,24.1,10014,0
+FTXG.US,D,20240119,000000,23.88,24.05,23.87,23.94,23169,0
+FTXG.US,D,20240122,000000,23.7,23.7,23.44,23.46,40427,0
+FTXG.US,D,20240123,000000,23.6,23.74,23.54,23.67,52991,0
+FTXG.US,D,20240124,000000,23.73,23.73,23.39,23.42,30247,0
+FTXG.US,D,20240125,000000,23.51,23.6,23.4,23.6,14704,0
+FTXG.US,D,20240126,000000,23.62,23.7,23.62,23.7,18275,0
+FTXG.US,D,20240129,000000,23.68,23.84,23.67,23.84,24650,0
+FTXG.US,D,20240130,000000,23.79,23.98,23.78,23.9683,35879,0
+FTXG.US,D,20240131,000000,23.9,23.9701,23.6665,23.7116,41992,0
+FTXG.US,D,20240201,000000,23.72,24.15,23.605,24.15,16942,0
+FTXG.US,D,20240202,000000,24.1143,24.18,23.97,24.11,74470,0
+FTXG.US,D,20240205,000000,23.96,23.96,23.74,23.74,23130,0
+FTXG.US,D,20240206,000000,23.73,23.89,23.73,23.785,30163,0
+FTXG.US,D,20240207,000000,23.77,23.8,23.63,23.6368,31314,0
+FTXG.US,D,20240208,000000,23.6,23.785,23.6,23.75,16257,0
+FTXG.US,D,20240209,000000,23.75,23.75,23.36,23.4088,51102,0
+FTXG.US,D,20240212,000000,23.41,23.68,23.37,23.6635,67326,0
+FTXG.US,D,20240213,000000,23.54,23.64,23.27,23.39,12078,0
+FTXG.US,D,20240214,000000,23.4,23.4,23.1,23.2572,19772,0
+FTXG.US,D,20240215,000000,23.31,23.57,23.31,23.53,63787,0
+FTXG.US,D,20240216,000000,23.48,23.5581,23.44,23.4801,15524,0
+FTXG.US,D,20240220,000000,23.51,23.84,23.51,23.7272,30155,0
+FTXG.US,D,20240221,000000,23.8356,23.8356,23.73,23.83,38394,0
+FTXG.US,D,20240222,000000,23.79,23.86,23.555,23.8467,15712,0
+FTXG.US,D,20240223,000000,23.81,23.97,23.7602,23.8508,12559,0
+FTXG.US,D,20240226,000000,23.84,23.84,23.71,23.7579,16170,0
+FTXG.US,D,20240227,000000,23.73,23.76,23.6301,23.6997,9471,0
+FTXG.US,D,20240228,000000,23.65,23.68,23.5802,23.6607,18112,0
+FTXG.US,D,20240229,000000,23.83,23.92,23.745,23.87,9684,0
+FTXG.US,D,20240301,000000,23.87,23.87,23.6921,23.77,15172,0
+FTXG.US,D,20240304,000000,23.7,23.74,23.66,23.7227,10822,0
+FTXG.US,D,20240305,000000,23.77,23.89,23.6725,23.68,4981,0
+FTXG.US,D,20240306,000000,23.76,23.81,23.72,23.79,43504,0
+FTXG.US,D,20240307,000000,23.8,23.82,23.72,23.75,13100,0
+FTXG.US,D,20240308,000000,23.74,23.9,23.71,23.86,18798,0
+FTXG.US,D,20240311,000000,23.88,24.04,23.88,24.04,20817,0
+FTXG.US,D,20240312,000000,24.07,24.16,24.011,24.0668,5139,0
+FTXG.US,D,20240313,000000,24.15,24.2301,24.15,24.2,7968,0
+FTXG.US,D,20240314,000000,24.22,24.22,23.91,23.9945,18705,0
+FTXG.US,D,20240315,000000,24.05,24.12,23.98,24.12,116452,0
+FTXG.US,D,20240318,000000,24.1,24.43,24.1,24.33,15965,0
+FTXG.US,D,20240319,000000,24.44,24.57,24.425,24.5524,19971,0
+FTXG.US,D,20240320,000000,24.66,24.67,24.49,24.59,33778,0
+FTXG.US,D,20240321,000000,24.47,24.651,24.47,24.57,10391,0
+FTXG.US,D,20240322,000000,24.5869,24.63,24.51,24.5733,119095,0
+FTXG.US,D,20240325,000000,24.62,24.62,24.52,24.5486,28834,0
+FTXG.US,D,20240326,000000,24.62,24.666,24.57,24.6,12037,0
+FTXG.US,D,20240327,000000,24.801,24.801,24.6999,24.8,6658,0
+FTXG.US,D,20240328,000000,24.81,24.91,24.81,24.8603,9296,0
+FTXG.US,D,20240401,000000,24.87,24.87,24.75,24.78,8442,0
+FTXG.US,D,20240402,000000,24.78,24.85,24.7,24.735,15721,0
+FTXG.US,D,20240403,000000,24.66,24.66,24.49,24.5,22745,0
+FTXG.US,D,20240404,000000,24.6159,24.63,24.4799,24.51,8978,0
+FTXG.US,D,20240405,000000,24.47,24.48,24.371,24.47,12910,0
+FTXG.US,D,20240408,000000,24.45,24.53,24.44,24.4497,4603,0
+FTXG.US,D,20240409,000000,24.535,24.58,24.42,24.58,30508,0
+FTXG.US,D,20240410,000000,24.4,24.4,24.22,24.3219,13476,0
+FTXG.US,D,20240411,000000,24.38,24.38,24.091,24.1967,9731,0
+FTXG.US,D,20240412,000000,24.07,24.07,23.76,23.78,15848,0
+FTXG.US,D,20240415,000000,23.93,23.96,23.6201,23.7398,8811,0
+FTXG.US,D,20240416,000000,23.73,23.8,23.681,23.76,4716,0
+FTXG.US,D,20240417,000000,23.911,23.9195,23.8,23.9,8062,0
+FTXG.US,D,20240418,000000,23.95,24.0214,23.92,24.0214,3532,0
+FTXG.US,D,20240419,000000,24.05,24.33,24.05,24.32,8281,0
+FTXG.US,D,20240422,000000,24.37,24.572,24.3097,24.51,11920,0
+FTXG.US,D,20240423,000000,24.5,24.52,24.44,24.5,30962,0
+FTXG.US,D,20240424,000000,24.31,24.75,24.31,24.72,10946,0
+FTXG.US,D,20240425,000000,24.7,24.8,24.56,24.6144,9430,0
+FTXG.US,D,20240426,000000,24.6201,24.6201,24.5,24.5,4569,0
+FTXG.US,D,20240429,000000,24.54,24.74,24.54,24.74,3517,0
+FTXG.US,D,20240430,000000,24.7,24.7,24.445,24.47,29770,0
+FTXG.US,D,20240501,000000,24.33,24.36,24.1475,24.21,11650,0
+FTXG.US,D,20240502,000000,24.41,24.581,24.41,24.53,18739,0
+FTXG.US,D,20240503,000000,24.41,24.5218,24.39,24.5218,4678,0
+FTXG.US,D,20240506,000000,24.52,24.545,24.275,24.4,12691,0
+FTXG.US,D,20240507,000000,24.599,24.77,24.599,24.77,8524,0
+FTXG.US,D,20240508,000000,24.823,24.823,24.71,24.7154,12829,0
+FTXG.US,D,20240509,000000,24.73,24.8599,24.73,24.8483,5525,0
+FTXG.US,D,20240510,000000,24.94,25.05,24.935,25.0494,2488,0
+FTXG.US,D,20240513,000000,25.11,25.17,25.07,25.0911,6309,0
+FTXG.US,D,20240514,000000,25.12,25.12,24.92,24.9955,6290,0
+FTXG.US,D,20240515,000000,24.98,24.98,24.79,24.8035,12971,0
+FTXG.US,D,20240516,000000,24.82,25.04,24.82,25.01,38263,0
+FTXG.US,D,20240517,000000,24.98,24.9801,24.911,24.9217,8992,0
+FTXG.US,D,20240520,000000,24.91,24.92,24.8084,24.8084,5880,0
+FTXG.US,D,20240521,000000,24.8703,24.8877,24.76,24.8877,4816,0
+FTXG.US,D,20240522,000000,24.801,24.9,24.801,24.9,4264,0
+FTXG.US,D,20240523,000000,24.7301,24.75,24.5,24.5,17311,0
+FTXG.US,D,20240524,000000,24.5967,24.5967,24.44,24.4472,91490,0
+FTXG.US,D,20240528,000000,24.42,24.43,24.1,24.1415,18791,0
+FTXG.US,D,20240529,000000,24.03,24.0458,23.9,23.9,9284,0
+FTXG.US,D,20240530,000000,23.94,23.9401,23.88,23.8998,10592,0
+FTXG.US,D,20240531,000000,24,24.3484,23.93,24.3484,8790,0
+FTXG.US,D,20240603,000000,24.28,24.36,24.08,24.18,13990,0
+FTXG.US,D,20240604,000000,24.11,24.2903,24.11,24.2531,6653,0
+FTXG.US,D,20240605,000000,24.22,24.22,24.0115,24.1,6944,0
+FTXG.US,D,20240606,000000,24.03,24.26,24.03,24.17,7778,0
+FTXG.US,D,20240607,000000,24.1395,24.2,24.041,24.05,10950,0
+FTXG.US,D,20240610,000000,24.04,24.04,23.69,23.8,7182,0
+FTXG.US,D,20240611,000000,23.75,23.8034,23.67,23.8034,3538,0
+FTXG.US,D,20240612,000000,23.75,23.75,23.53,23.5445,7456,0
+FTXG.US,D,20240613,000000,23.42,23.51,23.32,23.45,19412,0
+FTXG.US,D,20240614,000000,23.34,23.39,23.3,23.34,6121,0
+FTXG.US,D,20240617,000000,23.23,23.6238,23.23,23.61,26915,0
+FTXG.US,D,20240618,000000,23.55,23.63,23.495,23.5872,4966,0
+FTXG.US,D,20240620,000000,23.6163,23.6199,23.5564,23.5564,7800,0
+FTXG.US,D,20240621,000000,23.58,23.8147,23.58,23.72,10315,0
+FTXG.US,D,20240624,000000,23.67,24.07,23.67,24.03,13756,0
+FTXG.US,D,20240625,000000,24.02,24.04,23.83,23.8713,6600,0
+FTXG.US,D,20240626,000000,23.65,23.73,23.64,23.69,13940,0
+FTXG.US,D,20240627,000000,23.52,23.591,23.48,23.4941,4895,0
+FTXG.US,D,20240628,000000,23.52,23.56,23.41,23.4699,16591,0
+FTXG.US,D,20240701,000000,23.48,23.72,23.36,23.36,16080,0
+FTXG.US,D,20240702,000000,23.36,23.4531,23.3125,23.4531,10536,0
+FTXG.US,D,20240703,000000,23.45,23.5061,23.375,23.4053,1540,0
+FTXG.US,D,20240705,000000,23.48,23.48,23.26,23.43,17039,0
+FTXG.US,D,20240708,000000,23.42,23.44,23.34,23.37,13877,0
+FTXG.US,D,20240709,000000,23.34,23.35,23.2,23.2,4586,0
+FTXG.US,D,20240710,000000,23.22,23.41,23.19,23.41,8181,0
+FTXG.US,D,20240711,000000,23.28,23.57,23.28,23.53,8856,0
+FTXG.US,D,20240712,000000,23.7,23.731,23.61,23.66,3349,0
+FTXG.US,D,20240715,000000,23.5545,23.62,23.46,23.49,6338,0
+FTXG.US,D,20240716,000000,23.486,23.83,23.48,23.83,7409,0
+FTXG.US,D,20240717,000000,24.06,24.32,24.06,24.28,11342,0
+FTXG.US,D,20240718,000000,24.11,24.52,24.11,24.2,9781,0
+FTXG.US,D,20240719,000000,24.07,24.07,23.94,23.98,3831,0
+FTXG.US,D,20240722,000000,23.98,23.98,23.8,23.91,2111,0
+FTXG.US,D,20240723,000000,23.8807,23.8898,23.77,23.7732,10330,0
+FTXG.US,D,20240724,000000,23.62,23.82,23.5899,23.8021,2788,0
+FTXG.US,D,20240725,000000,24.025,24.2172,23.97,23.9978,5508,0
+FTXG.US,D,20240726,000000,24.18,24.23,24.13,24.23,2702,0
+FTXG.US,D,20240729,000000,24.15,24.251,24.0879,24.1952,5251,0
+FTXG.US,D,20240730,000000,23.99,24.34,23.99,24.34,7015,0
+FTXG.US,D,20240731,000000,24.34,24.5931,24.34,24.42,10747,0
+FTXG.US,D,20240801,000000,24.341,24.55,24.341,24.52,6909,0
+FTXG.US,D,20240802,000000,24.72,24.83,24.36,24.7407,5414,0
+FTXG.US,D,20240805,000000,24.78,24.78,24.37,24.43,112274,0
+FTXG.US,D,20240806,000000,24.42,24.74,24.42,24.46,15004,0
+FTXG.US,D,20240807,000000,24.62,24.78,24.46,24.4661,6899,0
+FTXG.US,D,20240808,000000,24.58,24.64,24.54,24.5744,16699,0
+FTXG.US,D,20240809,000000,24.48,24.625,24.418,24.6185,106582,0
+FTXG.US,D,20240812,000000,24.64,24.64,24.31,24.3413,11207,0
+FTXG.US,D,20240813,000000,24.411,24.6,24.411,24.5979,20736,0
+FTXG.US,D,20240814,000000,24.65,24.89,24.65,24.85,24450,0
+FTXG.US,D,20240815,000000,24.99,24.99,24.78,24.78,120655,0
+FTXG.US,D,20240816,000000,24.78,24.89,24.78,24.8866,32555,0
+FTXG.US,D,20240819,000000,24.95,25.11,24.95,25.11,8744,0
+FTXG.US,D,20240820,000000,25.01,25.09,24.99,25.06,3299,0
+FTXG.US,D,20240821,000000,25.18,25.19,25.111,25.19,1875,0
+FTXG.US,D,20240822,000000,25.14,25.19,25.08,25.19,33338,0
+FTXG.US,D,20240823,000000,25.21,25.3305,25.2,25.3305,2501,0
+FTXG.US,D,20240826,000000,25.33,25.51,25.33,25.42,10785,0
+FTXG.US,D,20240827,000000,25.42,25.42,25.3,25.33,16220,0
+FTXG.US,D,20240828,000000,25.29,25.41,25.26,25.3886,17715,0
+FTXG.US,D,20240829,000000,25.27,25.37,25.25,25.2996,28341,0
+FTXG.US,D,20240830,000000,25.42,25.4964,25.32,25.4964,3524,0
+FTXG.US,D,20240903,000000,25.43,25.8,25.43,25.7262,54564,0
+FTXG.US,D,20240904,000000,25.8,25.92,25.715,25.89,46132,0
+FTXG.US,D,20240905,000000,25.93,25.93,25.7953,25.7953,8434,0
+FTXG.US,D,20240906,000000,25.73,25.93,25.73,25.79,14604,0
+FTXG.US,D,20240909,000000,25.89,26.05,25.89,25.9606,8073,0
+FTXG.US,D,20240910,000000,25.911,25.911,25.711,25.7557,5804,0
+FTXG.US,D,20240911,000000,25.69,25.69,25.33,25.47,5759,0
+FTXG.US,D,20240912,000000,25.53,25.61,25.36,25.61,6724,0
+FTXG.US,D,20240913,000000,25.76,25.84,25.72,25.82,5166,0
+FTXG.US,D,20240916,000000,25.98,26.03,25.92,25.9358,5297,0
+FTXG.US,D,20240917,000000,25.91,26.03,25.8785,25.8785,2559,0
+FTXG.US,D,20240918,000000,25.98,26.05,25.8894,25.8894,4188,0
+FTXG.US,D,20240919,000000,25.935,25.935,25.8749,25.8938,2080,0
+FTXG.US,D,20240920,000000,25.86,25.86,25.68,25.7341,17085,0
+FTXG.US,D,20240923,000000,25.71,25.94,25.67,25.8057,7536,0
+FTXG.US,D,20240924,000000,25.82,25.88,25.71,25.71,2910,0
+FTXG.US,D,20240925,000000,25.68,25.68,25.46,25.46,6155,0
+FTXG.US,D,20240926,000000,25.4,25.5,25.4,25.49,77157,0
+FTXG.US,D,20240927,000000,25.62,25.84,25.62,25.68,6255,0
+FTXG.US,D,20240930,000000,25.72,25.72,25.54,25.6436,7110,0
+FTXG.US,D,20241001,000000,25.56,25.715,25.56,25.635,6719,0
+FTXG.US,D,20241002,000000,25.45,25.451,25.26,25.3141,19257,0
+FTXG.US,D,20241003,000000,25.1,25.1,25,25.02,7956,0
+FTXG.US,D,20241004,000000,25.05,25.18,25.03,25.18,3131,0
+FTXG.US,D,20241007,000000,25.1,25.1,24.91,24.92,4455,0
+FTXG.US,D,20241008,000000,24.83,24.93,24.76,24.9,35434,0
+FTXG.US,D,20241009,000000,24.98,24.9976,24.87,24.9077,3859,0
+FTXG.US,D,20241010,000000,24.96,24.98,24.86,24.9404,3487,0
+FTXG.US,D,20241011,000000,25.08,25.1,25.01,25.06,4654,0
+FTXG.US,D,20241014,000000,25.04,25.2139,25.04,25.2139,8191,0
+FTXG.US,D,20241015,000000,25.16,25.49,25.16,25.27,5168,0
+FTXG.US,D,20241016,000000,25.39,25.42,25.371,25.3917,7389,0
+FTXG.US,D,20241017,000000,25.38,25.3873,25.31,25.37,11323,0
+FTXG.US,D,20241018,000000,25.24,25.3,25.24,25.27,3669,0
+FTXG.US,D,20241021,000000,25.22,25.3,25.02,25.0204,4325,0
+FTXG.US,D,20241022,000000,24.92,25.04,24.92,25.01,5393,0
+FTXG.US,D,20241023,000000,24.74,25,24.74,24.94,2525,0
+FTXG.US,D,20241024,000000,24.94,24.94,24.84,24.84,5025,0
+FTXG.US,D,20241025,000000,24.915,24.93,24.71,24.75,41696,0
+FTXG.US,D,20241028,000000,24.92,24.92,24.78,24.79,1960,0
+FTXG.US,D,20241029,000000,24.7001,24.7001,24.5,24.506,3580,0
+FTXG.US,D,20241030,000000,24.45,24.5,24.38,24.405,5126,0
+FTXG.US,D,20241031,000000,24.4,24.41,24.2199,24.2241,6314,0
+FTXG.US,D,20241101,000000,24.2703,24.2703,24.18,24.18,7371,0
+FTXG.US,D,20241104,000000,24.3102,24.33,24.2505,24.2975,8998,0
+FTXG.US,D,20241105,000000,24.07,24.46,24,24.45,14219,0
+FTXG.US,D,20241106,000000,24.38,24.38,24.181,24.26,10011,0
+FTXG.US,D,20241107,000000,24.15,24.1987,24.031,24.06,8556,0
+FTXG.US,D,20241108,000000,24.03,24.23,24.03,24.2,5446,0
+FTXG.US,D,20241111,000000,24.15,24.41,24.15,24.16,8227,0
+FTXG.US,D,20241112,000000,24.17,24.26,24.16,24.18,9129,0
+FTXG.US,D,20241113,000000,24.15,24.28,24.12,24.2766,9720,0
+FTXG.US,D,20241114,000000,24.23,24.31,24.16,24.16,70121,0
+FTXG.US,D,20241115,000000,24.06,24.1045,23.63,23.67,14741,0
+FTXG.US,D,20241118,000000,23.81,23.83,23.72,23.76,6638,0
+FTXG.US,D,20241119,000000,23.61,23.77,23.6,23.74,5035,0
+FTXG.US,D,20241120,000000,23.76,23.95,23.76,23.95,4171,0
+FTXG.US,D,20241121,000000,23.89,24.15,23.89,24.14,10595,0
+FTXG.US,D,20241122,000000,24.245,24.2891,24.2059,24.2891,1695,0
+FTXG.US,D,20241125,000000,24.39,24.6,24.39,24.5083,6973,0
+FTXG.US,D,20241126,000000,24.445,24.55,24.445,24.55,5573,0
+FTXG.US,D,20241127,000000,24.62,24.7,24.53,24.5514,14049,0
+FTXG.US,D,20241129,000000,24.591,24.72,24.591,24.7019,2514,0
+FTXG.US,D,20241202,000000,24.71,24.71,24.555,24.6677,7001,0
+FTXG.US,D,20241203,000000,24.545,24.61,24.5,24.5046,3023,0
+FTXG.US,D,20241204,000000,24.201,24.28,24.19,24.2181,6511,0
+FTXG.US,D,20241205,000000,24.28,24.34,24.23,24.3018,5574,0
+FTXG.US,D,20241206,000000,24.415,24.415,24.06,24.08,6555,0
+FTXG.US,D,20241209,000000,24.16,24.55,24.16,24.3551,12382,0
+FTXG.US,D,20241210,000000,24.1,24.4105,24.1,24.3206,6294,0
+FTXG.US,D,20241211,000000,24.3,24.44,24.2,24.22,13174,0
+FTXG.US,D,20241212,000000,24.327395,24.36,24.3,24.3,8289,0
+FTXG.US,D,20241213,000000,24.01,24.14,23.98,24.0148,6929,0
+FTXG.US,D,20241216,000000,23.95,24.09,23.7,23.71,8492,0
+FTXG.US,D,20241217,000000,23.64,23.78,23.63,23.66,6865,0
+FTXG.US,D,20241218,000000,23.44,23.53,23.17,23.17,61820,0
+FTXG.US,D,20241219,000000,23.08,23.21,22.97,22.97,10395,0
+FTXG.US,D,20241220,000000,22.89,23.28,22.89,23.141,13357,0
+FTXG.US,D,20241223,000000,23.02,23.055,22.91,23.05,8686,0
+FTXG.US,D,20241224,000000,22.99,23.19,22.99,23.17,40925,0
+FTXG.US,D,20241226,000000,23.17,23.22,23.13,23.15,7429,0
+FTXG.US,D,20241227,000000,23.08,23.23,23.04,23.1384,29909,0
+FTXG.US,D,20241230,000000,23.02,23.08,22.84,22.92,24366,0
+FTXG.US,D,20241231,000000,22.96,23.06,22.901,23.04,7351,0
+FTXG.US,D,20250102,000000,23.12,23.171,22.97,23.01,6734,0
+FTXG.US,D,20250103,000000,23,23.0352,22.9263,22.9536,4831,0
+FTXG.US,D,20250106,000000,22.95,23.015,22.59,22.61,7830,0
+FTXG.US,D,20250107,000000,22.76,22.76,22.4124,22.4456,17588,0
+FTXG.US,D,20250108,000000,22.49,22.51,22.261,22.4905,7483,0
+FTXG.US,D,20250110,000000,22.17,22.18,21.88,21.88,15856,0
+FTXG.US,D,20250113,000000,21.89,22.23,21.89,22.1794,6410,0
+FTXG.US,D,20250114,000000,22.19,22.1968,22.0788,22.1968,6340,0
+FTXG.US,D,20250115,000000,22.34,22.34,22.06,22.1072,32233,0
+FTXG.US,D,20250116,000000,22.0489,22.35,22,22.31,56932,0
+FTXG.US,D,20250117,000000,22.45,22.5,22.37,22.42,17570,0
+FTXG.US,D,20250121,000000,22.5,22.59,22.4,22.4692,8651,0
+FTXG.US,D,20250122,000000,22.49,22.49,22.19,22.19,5033,0
+FTXG.US,D,20250123,000000,22.23,22.26,22.14,22.2477,8827,0
+FTXG.US,D,20250124,000000,22.27,22.36,22.26,22.3408,9750,0
+FTXG.US,D,20250127,000000,22.49,22.981,22.49,22.91,54671,0
+FTXG.US,D,20250128,000000,22.87,22.87,22.4,22.4175,11879,0
+FTXG.US,D,20250129,000000,22.38,22.645,22.38,22.56,21262,0
+FTXG.US,D,20250130,000000,22.71,22.88,22.635,22.83,7739,0
+FTXG.US,D,20250131,000000,22.62,22.74,22.54,22.54,8321,0
+FTXG.US,D,20250203,000000,22.235,22.49,22.165,22.34,12162,0
+FTXG.US,D,20250204,000000,22.25,22.25,21.8648,21.89,13328,0
+FTXG.US,D,20250205,000000,21.77,21.861,21.7,21.84,22106,0
+FTXG.US,D,20250206,000000,22.1,22.1,21.805,21.8631,9568,0
+FTXG.US,D,20250207,000000,21.95,22,21.87,21.99,44227,0
+FTXG.US,D,20250210,000000,22.03,22.03,21.81,21.9126,10927,0
+FTXG.US,D,20250211,000000,21.96,22.29,21.9,22.29,24795,0
+FTXG.US,D,20250212,000000,21.98,22.1539,21.9545,22.0919,17921,0
+FTXG.US,D,20250213,000000,22.12,22.45,22.12,22.44,13395,0
+FTXG.US,D,20250214,000000,22.6,22.62,22.32,22.326,14962,0
+FTXG.US,D,20250218,000000,22.27,22.41,22.16,22.39,9510,0
+FTXG.US,D,20250219,000000,22.38,22.61,22.38,22.6,6928,0
+FTXG.US,D,20250220,000000,22.5,22.85,22.5,22.85,16710,0
+FTXG.US,D,20250221,000000,22.87,23.37,22.87,23.35,8936,0
+FTXG.US,D,20250224,000000,23.22,23.7099,23.22,23.421,8518,0
+FTXG.US,D,20250225,000000,23.45,23.78,23.45,23.6,50912,0
+FTXG.US,D,20250226,000000,23.57,23.57,23.065,23.09,9622,0
+FTXG.US,D,20250227,000000,23,23.175,23,23.1,12921,0
+FTXG.US,D,20250228,000000,23.3,23.44,23.16,23.35,6241,0
+FTXG.US,D,20250303,000000,23.31,23.55,23.31,23.55,2267,0
+FTXG.US,D,20250304,000000,23.64,23.7,23.1183,23.1183,9184,0
+FTXG.US,D,20250305,000000,23.04,23.29,23.04,23.2,10371,0
+FTXG.US,D,20250306,000000,23.15,23.51,23.1,23.4228,7248,0
+FTXG.US,D,20250307,000000,23.37,24.21,23.37,23.89,29239,0
+FTXG.US,D,20250310,000000,24,24.66,24,24.02,32783,0
+FTXG.US,D,20250311,000000,23.99,23.99,23.58,23.6,38548,0
+FTXG.US,D,20250312,000000,23.37,23.37,23.01,23.02,19165,0
+FTXG.US,D,20250313,000000,23.03,23.09,22.92,22.95,6683,0
+FTXG.US,D,20250314,000000,23.02,23.06,23.01,23.05,4208,0
+FTXG.US,D,20250317,000000,22.99,23.4404,22.99,23.34,9152,0
+FTXG.US,D,20250318,000000,23.32,23.36,23.155,23.1726,10049,0
+FTXG.US,D,20250319,000000,23.08,23.09,22.92,23.09,11298,0
+FTXG.US,D,20250320,000000,23.12,23.12,22.93,22.98,9940,0
+FTXG.US,D,20250321,000000,22.9,22.969,22.88,22.9092,4005,0
+FTXG.US,D,20250324,000000,22.78,22.97,22.78,22.94,2246,0
+FTXG.US,D,20250325,000000,22.91,22.9367,22.85,22.85,7099,0
+FTXG.US,D,20250326,000000,22.86,23.35,22.86,23.32,8703,0
+FTXG.US,D,20250327,000000,23.34,23.51,23.34,23.5,18082,0
+FTXG.US,D,20250328,000000,23.54,23.65,23.29,23.42,11194,0
+FTXG.US,D,20250331,000000,23.45,23.78,23.45,23.64,11624,0
+FTXG.US,D,20250401,000000,23.74,23.74,23.53,23.7,56929,0
+FTXG.US,D,20250402,000000,23.65,23.65,23.48,23.54,4173,0
+FTXG.US,D,20250403,000000,23.44,23.92,23.44,23.82,23840,0
+FTXG.US,D,20250404,000000,23.56,23.63,22.85,22.93,63232,0
+FTXG.US,D,20250407,000000,22.29,22.74,22.29,22.52,10926,0
+FTXG.US,D,20250408,000000,22.73,22.7399,21.9,22.0133,8018,0
+FTXG.US,D,20250409,000000,21.89,22.99,21.8122,22.92,447821,0
+FTXG.US,D,20250410,000000,22.74,23.03,22.5516,22.84,162782,0
+FTXG.US,D,20250411,000000,22.9,23.31,22.78,23.16,56311,0
+FTXG.US,D,20250414,000000,23.31,23.6,23.3,23.57,40437,0
+FTXG.US,D,20250415,000000,23.49,23.49,23.12,23.2,27725,0
+FTXG.US,D,20250416,000000,23.23,23.25,22.82,22.85,34707,0
+FTXG.US,D,20250417,000000,22.93,23.32,22.93,23.27,34908,0
+FTXG.US,D,20250421,000000,23.12,23.23,22.9902,23.18,9389,0
+FTXG.US,D,20250422,000000,23.34,23.61,23.26,23.45,38537,0
+FTXG.US,D,20250423,000000,23.53,23.6,23.2,23.35,113493,0
+FTXG.US,D,20250424,000000,23.3,23.3,23.05,23.0804,8812,0
+FTXG.US,D,20250425,000000,22.825,22.94,22.76,22.94,10904,0
+FTXG.US,D,20250428,000000,22.95,22.95,22.71,22.82,42143,0
+FTXG.US,D,20250429,000000,22.75,22.96,22.73,22.96,7879,0
+FTXG.US,D,20250430,000000,23.08,23.19,22.85,23.15,26913,0
+FTXG.US,D,20250501,000000,22.93,22.97,22.8,22.81,13371,0
+FTXG.US,D,20250502,000000,22.85,22.92,22.79,22.87,16187,0
+FTXG.US,D,20250505,000000,22.82,22.82,22.62,22.76,19899,0
+FTXG.US,D,20250506,000000,22.67,22.78,22.64,22.7,70390,0
+FTXG.US,D,20250507,000000,22.69,22.74,22.57,22.65,7849,0
+FTXG.US,D,20250508,000000,22.65,22.88,22.65,22.74,6569,0
+FTXG.US,D,20250509,000000,22.68,22.81,22.65,22.66,24938,0
+FTXG.US,D,20250512,000000,22.78,22.8,22.62,22.7768,3998,0
+FTXG.US,D,20250513,000000,22.84,22.84,22.55,22.55,5075,0
+FTXG.US,D,20250514,000000,22.41,22.43,22.271,22.36,10594,0
+FTXG.US,D,20250515,000000,22.42,22.79,22.42,22.79,48312,0
+FTXG.US,D,20250516,000000,22.8,22.97,22.71,22.97,43140,0
+FTXG.US,D,20250519,000000,22.94,22.94,22.85,22.92,60078,0
+FTXG.US,D,20250520,000000,22.92,23.09,22.9,22.97,31650,0
+FTXG.US,D,20250521,000000,22.84,22.84,22.52,22.55,53705,0
+FTXG.US,D,20250522,000000,22.47,22.49,22.25,22.41,50604,0
+FTXG.US,D,20250523,000000,22.23,22.47,22.2,22.42,33400,0
+FTXG.US,D,20250527,000000,22.53,22.75,22.52,22.75,106473,0
+FTXG.US,D,20250528,000000,22.72,22.77,22.47,22.49,14382,0
+FTXG.US,D,20250529,000000,22.49,22.72,22.45,22.7039,86156,0
+FTXG.US,D,20250530,000000,22.67,22.84,22.67,22.78,22010,0
+FTXG.US,D,20250602,000000,22.56,22.72,22.44,22.72,29705,0
+FTXG.US,D,20250603,000000,22.5,22.7,22.5,22.63,7489,0
+FTXG.US,D,20250604,000000,22.59,22.69,22.54,22.58,47631,0
+FTXG.US,D,20250605,000000,22.51,22.51,22.3101,22.33,18381,0
+FTXG.US,D,20250606,000000,22.52,22.52,22.3933,22.5,4652,0
+FTXG.US,D,20250609,000000,22.39,22.59,22.39,22.53,9058,0
+FTXG.US,D,20250610,000000,22.591,22.6159,22.495,22.5401,7706,0
+FTXG.US,D,20250611,000000,22.47,22.49,22.35,22.4082,19233,0
+FTXG.US,D,20250612,000000,22.36,22.63,22.36,22.61,10518,0
+FTXG.US,D,20250613,000000,22.57,22.765,22.38,22.44,68698,0
+FTXG.US,D,20250616,000000,22.45,22.62,22.3899,22.5,16164,0
+FTXG.US,D,20250617,000000,22.48,22.5,22.32,22.32,11732,0
+FTXG.US,D,20250618,000000,22.36,22.44,22.3,22.31,31024,0
+FTXG.US,D,20250620,000000,22.42,22.54,22.38,22.38,41495,0
+FTXG.US,D,20250623,000000,22.43,22.5407,22.32,22.52,9686,0
+FTXG.US,D,20250624,000000,22.51,22.56,22.471,22.5,9429,0
+FTXG.US,D,20250625,000000,22.34,22.34,22.07,22.07,22252,0
+FTXG.US,D,20250626,000000,22,22.1699,21.9703,21.99,88079,0
+FTXG.US,D,20250627,000000,22.01,22.1044,21.9,22.04,62523,0
+FTXG.US,D,20250630,000000,21.97,22.19,21.97,22.18,114904,0
+FTXG.US,D,20250701,000000,22.2,22.86,22.2,22.65,104147,0
+FTXG.US,D,20250702,000000,22.67,22.93,22.64,22.86,336534,0
+FTXG.US,D,20250703,000000,22.75,22.77,22.7,22.7,63725,0
+FTXG.US,D,20250707,000000,22.65,22.65,22.39,22.43,17879,0
+FTXG.US,D,20250708,000000,22.35,22.55,22.33,22.42,4172,0
+FTXG.US,D,20250709,000000,22.48,22.48,22.0593,22.25,40502,0
+FTXG.US,D,20250710,000000,22.15,22.42,22.01,22.33,29697,0
+FTXG.US,D,20250711,000000,22.16,22.35,22.05,22.28,70215,0
+FTXG.US,D,20250714,000000,22.33,22.33,22.095,22.22,204160,0
+FTXG.US,D,20250715,000000,22.17,22.22,21.95,21.95,27353,0
+FTXG.US,D,20250716,000000,21.94,22.17,21.9,22.1561,42715,0
+FTXG.US,D,20250717,000000,22.26,22.57,22.26,22.5593,8784,0
+FTXG.US,D,20250718,000000,22.63,22.63,22.42,22.4337,18895,0
+FTXG.US,D,20250721,000000,22.48,22.48,22.31,22.3236,15233,0
+FTXG.US,D,20250722,000000,22.78,22.84,22.61,22.84,15775,0
+FTXG.US,D,20250723,000000,22.88,23.04,22.84,22.9232,13544,0
+FTXG.US,D,20250724,000000,22.87,22.92,22.74,22.7695,21641,0
+FTXG.US,D,20250725,000000,22.71,22.8041,22.6,22.8041,69235,0
+FTXG.US,D,20250728,000000,22.67,22.67,22.5105,22.5105,26901,0
+FTXG.US,D,20250729,000000,22.56,22.75,22.56,22.7347,15234,0
+FTXG.US,D,20250730,000000,22.73,22.79,22.43,22.4882,24085,0
+FTXG.US,D,20250731,000000,22.27,22.37,22.1,22.1074,42983,0
+FTXG.US,D,20250801,000000,22.19,22.19,22.07,22.1211,10006,0
+FTXG.US,D,20250804,000000,22.11,22.28,22.11,22.2212,16232,0
+FTXG.US,D,20250805,000000,22.27,22.36,22.22,22.2588,16880,0
+FTXG.US,D,20250806,000000,22.27,22.38,22.23,22.2937,16217,0
+FTXG.US,D,20250807,000000,22.29,22.54,22.25,22.4967,14935,0
+FTXG.US,D,20250808,000000,22.61,22.6101,22.56,22.59,10033,0
+FTXG.US,D,20250811,000000,22.61,22.64,22.35,22.4764,50044,0
+FTXG.US,D,20250812,000000,22.51,22.64,22.51,22.5289,15652,0
+FTXG.US,D,20250813,000000,22.5,22.81,22.5,22.7775,17772,0
+FTXG.US,D,20250814,000000,22.53,22.59,22.52,22.5781,9161,0
+FTXG.US,D,20250815,000000,22.59,22.65,22.5228,22.6019,10138,0
+FTXG.US,D,20250818,000000,22.58,22.63,22.47,22.4854,9394,0
+FTXG.US,D,20250819,000000,22.68,22.7034,22.571,22.6916,12227,0
+FTXG.US,D,20250820,000000,22.78,22.93,22.76,22.8,43271,0
+FTXG.US,D,20250821,000000,22.8,22.82,22.701,22.799,9162,0
+FTXG.US,D,20250822,000000,22.96,23.1,22.95,23.0504,11571,0
+FTXG.US,D,20250825,000000,22.91,22.91,22.69,22.7179,12693,0
+FTXG.US,D,20250826,000000,22.57,22.605,22.43,22.4774,16726,0
+FTXG.US,D,20250827,000000,22.36,22.55,22.36,22.545,13399,0
+FTXG.US,D,20250828,000000,22.38,22.38,22.181,22.2832,9519,0
+FTXG.US,D,20250829,000000,22.42,22.51,22.39,22.5031,10062,0
+FTXG.US,D,20250902,000000,22.48,22.48,22.18,22.2631,21716,0
+FTXG.US,D,20250903,000000,22.12,22.28,22.12,22.2702,7987,0
+FTXG.US,D,20250904,000000,22.34,22.3604,22.18,22.2196,250476,0
+FTXG.US,D,20250905,000000,22.39,22.51,22.32,22.3826,15868,0
+FTXG.US,D,20250908,000000,22.34,22.34,22.08,22.2166,42881,0
+FTXG.US,D,20250909,000000,22.19,22.28,22.18,22.2358,65686,0
+FTXG.US,D,20250910,000000,22.13,22.13,21.8435,22.0475,52332,0
+FTXG.US,D,20250911,000000,22.05,22.23,22.04,22.1844,73349,0
+FTXG.US,D,20250912,000000,22.08,22.13,21.94,22.0347,47282,0
+FTXG.US,D,20250915,000000,22.04,22.04,21.61,21.6272,68485,0
+FTXG.US,D,20250916,000000,21.74,21.915,21.63,21.8722,56697,0
+FTXG.US,D,20250917,000000,22.01,22.01,21.76,21.7709,28172,0
+FTXG.US,D,20250918,000000,21.78,21.83,21.72,21.7734,80991,0
+FTXG.US,D,20250919,000000,21.84,21.85,21.77,21.7973,6223,0
+FTXG.US,D,20250922,000000,21.69,21.72,21.54,21.585,21220,0
+FTXG.US,D,20250923,000000,21.68,21.69,21.58,21.6096,41897,0
+FTXG.US,D,20250924,000000,21.7092,21.845,21.7092,21.7718,39620,0
+FTXG.US,D,20250925,000000,21.7,21.7675,21.2178,21.2178,148277,0
+FTXG.US,D,20250926,000000,21.29,21.4191,21.29,21.4191,12037,0
+FTXG.US,D,20250929,000000,21.2835,21.37,21.2605,21.3585,42221,0
+FTXG.US,D,20250930,000000,21.36,21.465,21.34,21.4364,14989,0
+FTXG.US,D,20251001,000000,21.42,21.52,21.341,21.5085,35852,0
+FTXG.US,D,20251002,000000,21.38,21.46,21.38,21.4415,14745,0
+FTXG.US,D,20251003,000000,21.49,21.66,21.44,21.575,39299,0
+FTXG.US,D,20251006,000000,21.57,21.57,21.4,21.429,19321,0
+FTXG.US,D,20251007,000000,21.44,21.58,21.37,21.5633,14149,0
+FTXG.US,D,20251008,000000,21.54,21.55,21.3083,21.3597,22412,0
+FTXG.US,D,20251009,000000,21.39,21.39,21.28,21.3152,12321,0
+FTXG.US,D,20251010,000000,21.5,21.52,21.39,21.407,19780,0
+FTXG.US,D,20251013,000000,21.29,21.35,21.23,21.3004,7397,0
+FTXG.US,D,20251014,000000,21.24,21.5709,21.24,21.5709,3472,0
+FTXG.US,D,20251015,000000,21.63,21.75,21.47,21.5847,12754,0
+FTXG.US,D,20251016,000000,21.69,21.81,21.6225,21.6225,8560,0
+FTXG.US,D,20251017,000000,21.65,21.868,21.62,21.8591,11548,0
+FTXG.US,D,20251020,000000,21.91,21.91,21.83,21.8498,14097,0
+FTXG.US,D,20251021,000000,21.89,21.89,21.7,21.7226,16947,0
+FTXG.US,D,20251022,000000,21.7,21.95,21.7,21.765,103681,0
+FTXG.US,D,20251023,000000,21.71,21.71,21.55,21.5992,15421,0
+FTXG.US,D,20251024,000000,21.6,21.64,21.54,21.5463,18978,0
+FTXG.US,D,20251027,000000,21.72,21.72,21.6,21.674,13829,0
+FTXG.US,D,20251028,000000,21.61,21.65,21.48,21.4984,14627,0
+FTXG.US,D,20251029,000000,21.26,21.26,20.82,20.86,32628,0
+FTXG.US,D,20251030,000000,20.9,21,20.9,20.9,17198,0
+FTXG.US,D,20251031,000000,20.75,20.91,20.72,20.8663,8960,0
+FTXG.US,D,20251103,000000,20.83,20.83,20.64,20.74,9638,0
+FTXG.US,D,20251104,000000,20.725,20.8,20.6299,20.72,18883,0
+FTXG.US,D,20251105,000000,20.71,20.84,20.6979,20.75,19108,0
+FTXG.US,D,20251106,000000,20.67,20.74,20.55,20.56,13892,0
+FTXG.US,D,20251107,000000,20.61,20.96,20.61,20.8792,8265,0
+FTXG.US,D,20251110,000000,20.8,20.91,20.8,20.8874,5365,0
+FTXG.US,D,20251111,000000,20.88,21.25,20.88,21.223,4825,0
+FTXG.US,D,20251112,000000,21.245,21.34,21.21,21.2152,5573,0
+FTXG.US,D,20251113,000000,21.25,21.489,21.25,21.3403,4463,0
+FTXG.US,D,20251114,000000,21.35,21.51,21.18,21.3138,68651,0
+FTXG.US,D,20251117,000000,21.33,21.39,21.1,21.1062,4312,0
+FTXG.US,D,20251118,000000,21.23,21.4,21.21,21.3841,6382,0
+FTXG.US,D,20251119,000000,21.25,21.3165,21.2197,21.2197,2882,0
+FTXG.US,D,20251120,000000,21.275,21.3252,21.131,21.16,55467,0
+FTXG.US,D,20251121,000000,21.4365,21.491,21.4134,21.4134,2359,0
+FTXG.US,D,20251124,000000,21.42,21.47,21.32,21.42,53945,0
+FTXG.US,D,20251125,000000,21.59,21.5948,21.545,21.5948,6787,0
+FTXG.US,D,20251126,000000,21.681,21.84,21.681,21.7826,15577,0
+FTXG.US,D,20251128,000000,21.79,21.88,21.77,21.8573,41199,0
+FTXG.US,D,20251201,000000,21.74,21.88,21.74,21.7884,14926,0
+FTXG.US,D,20251202,000000,21.68,21.7,21.42,21.5527,36309,0
+FTXG.US,D,20251203,000000,21.77,21.77,21.5,21.5022,9709,0
+FTXG.US,D,20251204,000000,21.61,21.61,21.4247,21.4247,18585,0
+FTXG.US,D,20251205,000000,21.39,21.51,21.372,21.372,8301,0
+FTXG.US,D,20251208,000000,21.349,21.38,21.3295,21.3353,12028,0
+FTXG.US,D,20251209,000000,21.34,21.34,21.207,21.2369,35091,0
+FTXG.US,D,20251210,000000,21.315,21.421,21.315,21.4203,6094,0
+FTXG.US,D,20251211,000000,21.44,21.6493,21.44,21.5727,7647,0
+FTXG.US,D,20251212,000000,21.36,21.5237,21.36,21.5237,3482,0
+FTXG.US,D,20251215,000000,21.599,21.6089,21.52,21.6089,4932,0
+FTXG.US,D,20251216,000000,21.64,21.64,21.4222,21.4222,9026,0
+FTXG.US,D,20251217,000000,21.48,21.52,21.42,21.4757,10742,0
+FTXG.US,D,20251218,000000,21.44,21.59,21.44,21.5028,6520,0
+FTXG.US,D,20251219,000000,21.43,21.43,21.2683,21.2683,3297,0
+FTXG.US,D,20251222,000000,21.21,21.26,21.168,21.1789,6130,0
+FTXG.US,D,20251223,000000,21.18,21.18,20.938,20.9471,12059,0
+FTXG.US,D,20251224,000000,21,21.0804,20.97,21.0804,5363,0
+FTXG.US,D,20251226,000000,21.1,21.1,21.0101,21.084,870,0
+FTXG.US,D,20251229,000000,21.04,21.13,21.04,21.0894,10396,0
+FTXG.US,D,20251230,000000,21.06,21.11,21.06,21.0818,10988,0
+FTXG.US,D,20251231,000000,21.01,21.05,20.94,20.9434,22901,0
+FTXG.US,D,20260102,000000,20.96,21.05,20.8,20.9315,8160,0
+FTXG.US,D,20260105,000000,20.89,20.89,20.679,20.7408,5897,0
+FTXG.US,D,20260106,000000,20.68,20.7798,20.68,20.7438,13539,0
+FTXG.US,D,20260107,000000,20.7,20.7,20.43,20.4484,10473,0
+FTXG.US,D,20260108,000000,20.6192,20.94,20.6192,20.9194,4857,0
+FTXG.US,D,20260109,000000,20.91,21.14,20.87,21.1104,19554,0
+FTXG.US,D,20260112,000000,21.19,21.22,21.1299,21.1478,15715,0
+FTXG.US,D,20260113,000000,21.13,21.38,21.13,21.3609,6589,0
+FTXG.US,D,20260114,000000,21.32,21.84,21.32,21.7891,3739,0
+FTXG.US,D,20260115,000000,21.774159,21.9448,21.741,21.9448,7384,0
+FTXG.US,D,20260116,000000,21.74,21.74,21.68,21.7004,3050,0
+FTXG.US,D,20260120,000000,21.64,21.94,21.5528,21.9166,30495,0
+FTXG.US,D,20260121,000000,21.78,21.9501,21.77,21.9491,48853,0
+FTXG.US,D,20260122,000000,21.86,21.96,21.82,21.8492,17500,0
+FTXG.US,D,20260123,000000,21.85,21.97,21.8,21.9517,31864,0
+FTXG.US,D,20260126,000000,22.03,22.105,21.965,22.0381,32665,0
+FTXG.US,D,20260127,000000,22.04,22.3,22.04,22.2869,26703,0
+FTXG.US,D,20260128,000000,22.28,22.4,21.92,22.0391,10526,0
+FTXG.US,D,20260129,000000,22.14,22.26,22.049,22.056,17534,0
+FTXG.US,D,20260130,000000,22.06,22.3565,22.025,22.3565,20136,0
+FTXG.US,D,20260202,000000,22.43,22.448119,22.18,22.4137,22786,0
+FTXG.US,D,20260203,000000,22.28,22.8455,22.28,22.811,46492,0
+FTXG.US,D,20260204,000000,22.9,23.18,22.9,23.0785,31444,0
+FTXG.US,D,20260205,000000,23.29,23.29,22.955,23.0718,19282,0
+FTXG.US,D,20260206,000000,23.14,23.4,23.14,23.3385,49875,0
+FTXG.US,D,20260209,000000,23.18,23.29,23.0601,23.2509,66353,0
+FTXG.US,D,20260210,000000,23.28,23.4,23.18,23.3294,13423,0
+FTXG.US,D,20260211,000000,23.31,23.6206,23.17,23.6206,18134,0
+FTXG.US,D,20260212,000000,23.72,23.86,23.61,23.6244,60765,0
+FTXG.US,D,20260213,000000,23.6,23.71,23.43,23.6148,99774,0
+FTXG.US,D,20260217,000000,23.66,23.74,22.91,23.1189,40669,0
+FTXG.US,D,20260218,000000,23.08,23.28,23.08,23.28,23496,0
diff --git a/daily/us/nasdaq etfs/fyx.us.txt b/daily/us/nasdaq etfs/fyx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5b1d05cf3de9f5358515f996c6cdfb231a3574ea
--- /dev/null
+++ b/daily/us/nasdaq etfs/fyx.us.txt	
@@ -0,0 +1,4665 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FYX.US,D,20070510,000000,27.5419,27.5419,27.4303,27.4303,2174.8200658295,0
+FYX.US,D,20070515,000000,27.3556,27.3556,27.3556,27.3556,1090.4222490724,0
+FYX.US,D,20070518,000000,27.0837,27.3039,27.0757,27.2959,4792.4359068347,0
+FYX.US,D,20070523,000000,27.9711,27.9711,27.8536,27.8536,1741.0609391266,0
+FYX.US,D,20070525,000000,27.6006,27.6006,27.6006,27.6006,871.53454161587,0
+FYX.US,D,20070530,000000,28.0278,28.0278,28.0278,28.0278,1090.4222490724,0
+FYX.US,D,20070531,000000,28.2032,28.231,28.2032,28.231,3268.2545310595,0
+FYX.US,D,20070601,000000,28.4253,28.4253,28.4253,28.4253,978.97025123902,0
+FYX.US,D,20070604,000000,28.3217,28.3217,28.2649,28.3018,1090.4222490724,0
+FYX.US,D,20070605,000000,28.2928,28.3306,28.1932,28.1932,87657.498331969,0
+FYX.US,D,20070606,000000,27.9174,27.9362,27.9174,27.9362,33318.122919861,0
+FYX.US,D,20070613,000000,27.5419,27.5419,27.5419,27.5419,101.41127730784,0
+FYX.US,D,20070615,000000,28.231,28.231,28.231,28.231,322.30712886946,0
+FYX.US,D,20070618,000000,28.0836,28.0836,28.0836,28.0836,1194.8457425379,0
+FYX.US,D,20070622,000000,27.7988,27.7988,27.6345,27.6345,1194.8457425379,0
+FYX.US,D,20070625,000000,27.6992,27.7261,27.4502,27.4502,17746.973528872,0
+FYX.US,D,20070629,000000,28.0278,28.0278,27.6912,27.6912,1633.6252295035,0
+FYX.US,D,20070702,000000,28.018,28.018,28.018,28.018,548.22334069385,0
+FYX.US,D,20070703,000000,28.0936,28.0936,28.0936,28.0936,101.41127730784,0
+FYX.US,D,20070706,000000,28.1832,28.1932,28.1832,28.1932,7946.2262239032,0
+FYX.US,D,20070709,000000,28.3486,28.3486,28.3486,28.3486,2174.8200658295,0
+FYX.US,D,20070710,000000,27.9442,27.9442,27.9442,27.9442,1850.5047928549,0
+FYX.US,D,20070711,000000,27.8894,28.009,27.8894,28.009,436.77134286049,0
+FYX.US,D,20070712,000000,28.3874,28.3874,28.3874,28.3874,101.41127730784,0
+FYX.US,D,20070713,000000,28.3406,28.3974,28.3406,28.3974,10996.597119559,0
+FYX.US,D,20070716,000000,28.3874,28.3874,28.3874,28.3874,653.6509062119,0
+FYX.US,D,20070717,000000,28.4342,28.5517,28.4253,28.489,9688.2912350824,0
+FYX.US,D,20070719,000000,28.4979,28.4979,28.489,28.489,213.86734719376,0
+FYX.US,D,20070720,000000,28.3974,28.3974,27.8994,28.0936,10887.15326583,0
+FYX.US,D,20070723,000000,28.1374,28.1374,28.1374,28.1374,101.41127730784,0
+FYX.US,D,20070724,000000,27.6624,27.6624,27.6086,27.6086,19490.042612103,0
+FYX.US,D,20070725,000000,27.1455,27.2869,27.1455,27.2869,758.0743996774,0
+FYX.US,D,20070726,000000,26.5499,26.5868,26.1824,26.511,3917.8891490612,0
+FYX.US,D,20070727,000000,26.1824,26.5588,26.1824,26.2202,1526.1895198803,0
+FYX.US,D,20070730,000000,25.9065,26.2202,25.9065,26.2202,436.77134286049,0
+FYX.US,D,20070731,000000,26.4842,26.4842,25.9613,25.9613,3811.4575114906,0
+FYX.US,D,20070801,000000,26.0838,26.1286,25.8597,25.9065,1850.5047928549,0
+FYX.US,D,20070802,000000,26.1286,26.2122,26.0938,26.2122,13064.985547818,0
+FYX.US,D,20070803,000000,25.9444,25.9444,25.2153,25.2153,2067.3843562063,0
+FYX.US,D,20070806,000000,24.9524,24.9524,24.9524,24.9524,1959.9486465832,0
+FYX.US,D,20070807,000000,25.4941,25.4941,25.4941,25.4941,1194.8457425379,0
+FYX.US,D,20070808,000000,25.6017,25.8338,25.6017,25.8338,8925.1964751422,0
+FYX.US,D,20070809,000000,25.5371,25.5629,25.5271,25.5629,1741.0609391266,0
+FYX.US,D,20070810,000000,25.2353,26.2482,25.2353,25.9523,9800.7473049683,0
+FYX.US,D,20070813,000000,26.1186,26.1186,25.8896,25.8896,16007.92073385,0
+FYX.US,D,20070815,000000,24.9902,24.9902,24.9902,24.9902,322.30712886946,0
+FYX.US,D,20070816,000000,25.1088,25.1247,25.1088,25.1247,4466.1124897551,0
+FYX.US,D,20070817,000000,25.8597,26.044,25.8428,25.8428,978.97025123902,0
+FYX.US,D,20070820,000000,25.9523,25.9523,25.9523,25.9523,871.53454161587,0
+FYX.US,D,20070821,000000,25.8507,25.8507,25.8507,25.8507,322.30712886946,0
+FYX.US,D,20070822,000000,26.3736,26.3736,26.1924,26.2292,3917.8891490612,0
+FYX.US,D,20070823,000000,26.037,26.037,26.037,26.037,978.97025123902,0
+FYX.US,D,20070827,000000,26.1924,26.284,26.1186,26.1186,871.53454161587,0
+FYX.US,D,20070828,000000,25.9264,25.9264,25.4773,25.4773,4792.4359068347,0
+FYX.US,D,20070830,000000,26.1744,26.1744,25.79,25.79,978.97025123902,0
+FYX.US,D,20070904,000000,26.3208,26.3826,26.3208,26.3826,871.53454161587,0
+FYX.US,D,20070905,000000,26.1485,26.1485,25.9991,25.9991,758.0743996774,0
+FYX.US,D,20070906,000000,26.0738,26.0738,26.0738,26.0738,322.30712886946,0
+FYX.US,D,20070911,000000,25.6953,25.7701,25.6953,25.7322,758.0743996774,0
+FYX.US,D,20070912,000000,25.7133,25.7133,25.7133,25.7133,213.86734719376,0
+FYX.US,D,20070913,000000,25.7233,25.7233,25.7233,25.7233,101.41127730784,0
+FYX.US,D,20070914,000000,25.6864,25.8079,25.6864,25.7422,2395.7159173911,0
+FYX.US,D,20070917,000000,25.7422,25.7422,25.7422,25.7422,978.97025123902,0
+FYX.US,D,20070918,000000,25.7511,25.7511,25.7511,25.7511,436.77134286049,0
+FYX.US,D,20070919,000000,27.1365,27.1365,27.01,27.0579,1850.5047928549,0
+FYX.US,D,20070920,000000,26.8616,27.0658,26.761,26.761,2833.4913323041,0
+FYX.US,D,20070921,000000,26.9363,26.9363,26.8268,26.8268,2937.9148257696,0
+FYX.US,D,20070924,000000,26.8178,26.8517,26.53,26.5588,2613.5995527951,0
+FYX.US,D,20070925,000000,26.264,26.4354,26.264,26.4354,6752.3845534179,0
+FYX.US,D,20070926,000000,26.5688,26.6883,26.502,26.5688,8818.7648375716,0
+FYX.US,D,20070927,000000,26.6604,26.6684,26.6604,26.6684,1633.6252295035,0
+FYX.US,D,20070928,000000,26.5768,26.5768,26.54,26.54,548.22334069385,0
+FYX.US,D,20071001,000000,26.7421,26.9363,26.7421,26.9363,871.53454161587,0
+FYX.US,D,20071002,000000,27.0837,27.2401,27.0837,27.2401,1633.6252295035,0
+FYX.US,D,20071003,000000,27.0289,27.0289,26.9901,27.01,11103.028757129,0
+FYX.US,D,20071008,000000,27.4203,27.4203,27.4203,27.4203,548.22334069385,0
+FYX.US,D,20071009,000000,27.4502,27.4502,27.3367,27.3645,758.0743996774,0
+FYX.US,D,20071010,000000,27.4104,27.513,27.4104,27.4771,1194.8457425379,0
+FYX.US,D,20071011,000000,27.2869,27.2869,27.1733,27.1733,3484.1300223584,0
+FYX.US,D,20071015,000000,26.8417,26.9453,26.8417,26.9453,1418.7538102572,0
+FYX.US,D,20071016,000000,26.8098,26.8616,26.7072,26.7072,1633.6252295035,0
+FYX.US,D,20071018,000000,26.5588,26.6316,26.5588,26.6316,322.30712886946,0
+FYX.US,D,20071019,000000,26.264,26.264,25.8428,25.8428,1418.7538102572,0
+FYX.US,D,20071022,000000,26.0639,26.0738,25.9165,25.9165,1741.0609391266,0
+FYX.US,D,20071023,000000,26.0938,26.2023,26.0938,26.2023,758.0743996774,0
+FYX.US,D,20071024,000000,26.1924,26.1924,26.1186,26.1485,548.22334069385,0
+FYX.US,D,20071025,000000,26.2292,26.284,25.8428,25.9712,5552.5184506172,0
+FYX.US,D,20071026,000000,26.3826,26.4094,26.3826,26.4094,1741.0609391266,0
+FYX.US,D,20071029,000000,26.3208,26.4174,26.274,26.3208,5660.9582322929,0
+FYX.US,D,20071030,000000,26.3556,26.3556,26.274,26.3028,5988.2857214252,0
+FYX.US,D,20071031,000000,26.2392,26.54,26.1824,26.54,22756.288999058,0
+FYX.US,D,20071101,000000,25.8985,25.8985,25.4483,25.4483,3811.4575114906,0
+FYX.US,D,20071102,000000,25.5271,25.5549,25.2153,25.4863,16333.240078877,0
+FYX.US,D,20071105,000000,25.2631,25.3099,25.1924,25.1924,8496.4577087022,0
+FYX.US,D,20071107,000000,25.2353,25.2353,24.6844,24.789,10887.15326583,0
+FYX.US,D,20071108,000000,24.7204,24.7204,24.3558,24.6288,1959.9486465832,0
+FYX.US,D,20071109,000000,24.4932,24.7692,24.4006,24.7502,871.53454161587,0
+FYX.US,D,20071112,000000,24.5122,24.8608,24.4754,24.4754,3268.2545310595,0
+FYX.US,D,20071113,000000,24.8348,25.1347,24.805,25.1347,2395.7159173911,0
+FYX.US,D,20071114,000000,25.1088,25.1088,25.0988,25.0988,2502.1475549617,0
+FYX.US,D,20071115,000000,24.6288,24.6288,24.6288,24.6288,101.41127730784,0
+FYX.US,D,20071116,000000,24.3459,24.567,24.316,24.558,3516.2603280401,0
+FYX.US,D,20071119,000000,24.0799,24.0799,24.0799,24.0799,436.77134286049,0
+FYX.US,D,20071120,000000,24.2881,24.2881,23.7303,23.7303,2613.5995527951,0
+FYX.US,D,20071126,000000,23.9863,23.9863,23.6308,23.6308,1850.5047928549,0
+FYX.US,D,20071127,000000,23.8609,23.8609,23.6835,23.6835,322.30712886946,0
+FYX.US,D,20071128,000000,24.2971,24.5918,24.2453,24.5918,6426.0611363382,0
+FYX.US,D,20071129,000000,24.4932,24.6288,24.3259,24.3259,1959.9486465832,0
+FYX.US,D,20071203,000000,24.541,24.541,24.4006,24.4006,548.22334069385,0
+FYX.US,D,20071204,000000,24.1795,24.1795,24.1537,24.1537,548.22334069385,0
+FYX.US,D,20071205,000000,24.5311,24.5311,24.2363,24.4574,19053.271269242,0
+FYX.US,D,20071206,000000,24.6188,24.9614,24.6188,24.9614,978.97025123902,0
+FYX.US,D,20071207,000000,25.1745,25.1745,25.052,25.1546,4792.4359068347,0
+FYX.US,D,20071210,000000,25.2811,25.3767,25.2541,25.2541,2286.2720636628,0
+FYX.US,D,20071211,000000,25.2253,25.4863,24.558,24.577,56295.307770481,0
+FYX.US,D,20071212,000000,24.6924,24.6924,24.4574,24.5918,6426.0611363382,0
+FYX.US,D,20071213,000000,24.3837,24.6656,24.3837,24.6656,1526.1895198803,0
+FYX.US,D,20071214,000000,24.3907,24.541,24.1537,24.1537,2325.4308737124,0
+FYX.US,D,20071217,000000,23.8777,23.9047,23.5013,23.5013,1194.8457425379,0
+FYX.US,D,20071218,000000,23.7961,23.8867,23.7961,23.8141,4570.5359832205,0
+FYX.US,D,20071219,000000,24.0611,24.0979,23.9415,24.0979,1418.7538102572,0
+FYX.US,D,20071220,000000,24.2363,24.2363,24.2363,24.2363,1959.9486465832,0
+FYX.US,D,20071221,000000,24.7791,24.9325,24.7791,24.9325,10016.622796267,0
+FYX.US,D,20071224,000000,25.1835,25.2731,25.1835,25.2253,12739.66620279,0
+FYX.US,D,20071226,000000,25.0271,25.0271,25.0271,25.0271,322.30712886946,0
+FYX.US,D,20071227,000000,24.8936,24.9225,24.8856,24.8856,1741.0609391266,0
+FYX.US,D,20071228,000000,24.8767,24.9803,24.6844,24.6844,1959.9486465832,0
+FYX.US,D,20071231,000000,24.4843,24.567,24.2791,24.567,9037.6525450282,0
+FYX.US,D,20080102,000000,24.0521,24.2881,24.0521,24.0799,15131.365831971,0
+FYX.US,D,20080103,000000,24.2094,24.2273,23.7861,23.7861,1526.1895198803,0
+FYX.US,D,20080104,000000,23.337,23.344,22.9216,23.0342,4246.220710246,0
+FYX.US,D,20080107,000000,23.1876,23.2075,22.7922,23.2075,16333.240078877,0
+FYX.US,D,20080108,000000,23.2872,23.2872,22.5004,22.5004,2395.7159173911,0
+FYX.US,D,20080109,000000,22.4377,22.6079,22.0143,22.584,9470.4075996784,0
+FYX.US,D,20080110,000000,22.6,22.9585,22.6,22.9585,10996.597119559,0
+FYX.US,D,20080111,000000,22.5093,22.5452,22.2883,22.3539,21014.223987879,0
+FYX.US,D,20080114,000000,22.4287,22.4287,22.3988,22.3988,2067.3843562063,0
+FYX.US,D,20080115,000000,22.2513,22.2513,21.9655,21.9755,2067.3843562063,0
+FYX.US,D,20080116,000000,21.8949,22.3441,21.8949,22.2335,1959.9486465832,0
+FYX.US,D,20080117,000000,22.0143,22.0512,21.6927,21.6927,11325.932752796,0
+FYX.US,D,20080118,000000,21.6289,21.6289,21.2943,21.4964,3158.8106773312,0
+FYX.US,D,20080122,000000,21.2435,21.6927,21.2435,21.5522,23520.38783105,0
+FYX.US,D,20080123,000000,21.3202,22.3161,21.2854,22.3161,4570.5359832205,0
+FYX.US,D,20080124,000000,22.6557,22.6557,22.1409,22.1498,3376.6943127352,0
+FYX.US,D,20080125,000000,22.5093,22.6079,22.0891,22.0891,1526.1895198803,0
+FYX.US,D,20080128,000000,22.0143,22.591,22.0143,22.5093,4131.756496255,0
+FYX.US,D,20080129,000000,22.7384,22.841,22.7384,22.841,548.22334069385,0
+FYX.US,D,20080130,000000,22.7822,22.7822,22.7822,22.7822,871.53454161587,0
+FYX.US,D,20080131,000000,23.327,23.327,23.0252,23.1776,20146.705734473,0
+FYX.US,D,20080201,000000,23.4356,23.9415,23.4356,23.9415,3268.2545310595,0
+FYX.US,D,20080204,000000,23.6308,23.6308,23.6308,23.6308,2067.3843562063,0
+FYX.US,D,20080205,000000,23.3071,23.3071,23.06,23.088,3268.2545310595,0
+FYX.US,D,20080206,000000,23.2174,23.2174,22.7105,22.7384,43229.318150611,0
+FYX.US,D,20080207,000000,22.6816,22.8858,22.6458,22.8858,7840.7986583852,0
+FYX.US,D,20080208,000000,23.088,23.088,22.8948,22.9386,9580.8555254592,0
+FYX.US,D,20080211,000000,22.6906,22.9147,22.6906,22.9147,4466.1124897551,0
+FYX.US,D,20080212,000000,23.2464,23.2464,23.0152,23.068,15573.157535095,0
+FYX.US,D,20080213,000000,23.566,23.566,23.566,23.566,101.41127730784,0
+FYX.US,D,20080214,000000,23.4455,23.4455,23.078,23.078,2502.1475549617,0
+FYX.US,D,20080219,000000,23.1876,23.1876,22.9664,22.9664,548.22334069385,0
+FYX.US,D,20080220,000000,22.8599,23.2374,22.8599,23.2374,3158.8106773312,0
+FYX.US,D,20080221,000000,23.078,23.078,22.7195,22.7195,978.97025123902,0
+FYX.US,D,20080222,000000,22.4825,22.4825,22.3899,22.3988,3699.0014416047,0
+FYX.US,D,20080225,000000,22.7922,22.7922,22.7105,22.7105,5988.2857214252,0
+FYX.US,D,20080226,000000,23.2075,23.6029,23.2075,23.574,18946.839631672,0
+FYX.US,D,20080227,000000,23.5302,23.5302,23.5202,23.5202,436.77134286049,0
+FYX.US,D,20080228,000000,23.2712,23.2712,23.078,23.1876,20799.352568632,0
+FYX.US,D,20080229,000000,22.7554,22.7554,22.3441,22.3899,27657.164687568,0
+FYX.US,D,20080303,000000,22.3819,22.4187,22.2793,22.3988,15024.934194401,0
+FYX.US,D,20080304,000000,22.1857,22.3899,22.1409,22.3899,14374.295504346,0
+FYX.US,D,20080305,000000,22.4725,22.6,22.4087,22.4087,18399.620363031,0
+FYX.US,D,20080306,000000,21.7285,21.7285,21.7285,21.7285,1959.9486465832,0
+FYX.US,D,20080307,000000,21.9955,21.9955,21.5334,21.7654,4260.2777189817,0
+FYX.US,D,20080311,000000,21.8231,21.8231,21.6369,21.6369,2937.9148257696,0
+FYX.US,D,20080312,000000,22.0891,22.0891,21.8321,21.8321,436.77134286049,0
+FYX.US,D,20080313,000000,21.5522,22.2513,21.4426,22.2513,1418.7538102572,0
+FYX.US,D,20080314,000000,22.2055,22.2055,21.6448,21.857,9470.4075996784,0
+FYX.US,D,20080317,000000,21.124,21.5612,21.124,21.3302,26133.987383845,0
+FYX.US,D,20080318,000000,21.8401,22.3539,21.6289,22.3539,32667.484229807,0
+FYX.US,D,20080319,000000,22.5273,22.6,21.9128,21.9128,14810.062775154,0
+FYX.US,D,20080320,000000,22.0891,22.3719,22.0891,22.3719,1526.1895198803,0
+FYX.US,D,20080324,000000,22.7742,23.1976,22.7742,23.0522,1741.0609391266,0
+FYX.US,D,20080325,000000,23.088,23.1976,23.0064,23.1976,27440.285124217,0
+FYX.US,D,20080326,000000,23.0064,23.1328,22.9386,23.1328,23083.61648819,0
+FYX.US,D,20080327,000000,23.078,23.078,22.7195,22.7195,2937.9148257696,0
+FYX.US,D,20080328,000000,22.7284,22.7284,22.5183,22.5183,436.77134286049,0
+FYX.US,D,20080331,000000,22.591,22.7742,22.4525,22.6737,1741.0609391266,0
+FYX.US,D,20080401,000000,23.2543,23.2543,23.2543,23.2543,101.41127730784,0
+FYX.US,D,20080402,000000,23.6029,23.6029,23.4555,23.4555,1194.8457425379,0
+FYX.US,D,20080403,000000,23.317,23.4834,23.317,23.4455,548.22334069385,0
+FYX.US,D,20080404,000000,23.2543,23.5391,23.2543,23.344,548.22334069385,0
+FYX.US,D,20080407,000000,23.4087,23.4087,23.4087,23.4087,101.41127730784,0
+FYX.US,D,20080408,000000,23.1418,23.2464,23.1418,23.2464,4031.3492909997,0
+FYX.US,D,20080409,000000,22.9147,22.9386,22.7653,22.7922,4139.7890726754,0
+FYX.US,D,20080414,000000,22.4287,22.4287,22.2435,22.2435,984.99468355434,0
+FYX.US,D,20080415,000000,22.3619,22.3619,22.3619,22.3619,101.41127730784,0
+FYX.US,D,20080416,000000,22.8689,22.9147,22.7384,22.9147,2217.9951640892,0
+FYX.US,D,20080418,000000,23.2174,23.2174,23.2174,23.2174,346.40485813073,0
+FYX.US,D,20080421,000000,24.2632,24.2632,23.0432,23.096,683.77306778849,0
+FYX.US,D,20080422,000000,22.6647,22.6647,22.6647,22.6647,548.22334069385,0
+FYX.US,D,20080423,000000,22.6269,22.6269,22.5004,22.5541,2970.0451314513,0
+FYX.US,D,20080424,000000,22.832,22.841,22.832,22.832,364.47815507668,0
+FYX.US,D,20080425,000000,23.2374,23.2374,23.2374,23.2374,101.41127730784,0
+FYX.US,D,20080428,000000,23.3539,23.3539,23.2712,23.2712,4570.5359832205,0
+FYX.US,D,20080429,000000,23.096,23.096,23.096,23.096,133.54158298953,0
+FYX.US,D,20080430,000000,23.3539,23.3539,23.0252,23.0252,6111.7865838892,0
+FYX.US,D,20080501,000000,23.2374,23.4455,23.2374,23.4156,2428.8502951253,0
+FYX.US,D,20080502,000000,23.4834,23.5013,23.337,23.337,9061.7502742894,0
+FYX.US,D,20080505,000000,23.2543,23.2543,23.2543,23.2543,653.6509062119,0
+FYX.US,D,20080507,000000,22.9664,22.9664,22.9664,22.9664,322.30712886946,0
+FYX.US,D,20080508,000000,23.9863,23.9863,22.832,22.9147,9074.8032109726,0
+FYX.US,D,20080509,000000,22.9764,22.9764,22.9764,22.9764,871.53454161587,0
+FYX.US,D,20080512,000000,23.106,23.106,23.106,23.106,548.22334069385,0
+FYX.US,D,20080513,000000,23.3539,23.5581,23.3539,23.5581,322.30712886946,0
+FYX.US,D,20080514,000000,23.7663,23.822,23.7383,23.8061,3158.8106773312,0
+FYX.US,D,20080515,000000,23.7303,23.7663,23.7303,23.7663,6082.6684943651,0
+FYX.US,D,20080516,000000,23.8957,23.8957,23.6407,23.6835,4552.4626862746,0
+FYX.US,D,20080519,000000,23.7303,23.7303,23.6835,23.7025,871.53454161587,0
+FYX.US,D,20080520,000000,23.4734,23.4734,23.2972,23.4734,10469.459291969,0
+FYX.US,D,20080521,000000,23.6407,23.6407,23.1148,23.1696,10675.294062742,0
+FYX.US,D,20080522,000000,23.327,23.5103,23.3071,23.3071,23239.247656336,0
+FYX.US,D,20080523,000000,22.9964,23.1518,22.9964,23.1518,4857.7005902507,0
+FYX.US,D,20080528,000000,23.4834,23.4834,23.4734,23.4734,544.20705248364,0
+FYX.US,D,20080529,000000,23.6129,23.9684,23.6129,23.9047,1852.51293696,0
+FYX.US,D,20080530,000000,23.8141,23.9047,23.7961,23.9047,8398.058647552,0
+FYX.US,D,20080602,000000,23.5391,23.5391,23.3808,23.5302,6746.3601211026,0
+FYX.US,D,20080603,000000,23.822,23.8689,23.4455,23.4455,6303.5643459268,0
+FYX.US,D,20080604,000000,23.6487,23.6487,23.6487,23.6487,1194.8457425379,0
+FYX.US,D,20080605,000000,23.9225,24.3259,23.9225,24.316,9800.7473049683,0
+FYX.US,D,20080606,000000,23.8957,23.8957,23.6736,23.6736,2142.6897601478,0
+FYX.US,D,20080609,000000,23.566,23.574,23.337,23.4256,3268.2545310595,0
+FYX.US,D,20080610,000000,23.327,23.5302,23.327,23.4356,3117.6437231766,0
+FYX.US,D,20080611,000000,23.2075,23.2075,22.9216,22.9216,1636.6374456611,0
+FYX.US,D,20080612,000000,23.2632,23.2632,22.9964,22.9964,1090.4222490724,0
+FYX.US,D,20080613,000000,23.2464,23.2464,23.2174,23.2174,307.24604808117,0
+FYX.US,D,20080616,000000,23.327,23.327,23.327,23.327,101.41127730784,0
+FYX.US,D,20080617,000000,23.5391,23.5391,23.5202,23.5202,1526.1895198803,0
+FYX.US,D,20080618,000000,23.327,23.327,23.2632,23.2632,228.92842798205,0
+FYX.US,D,20080620,000000,23.317,23.317,22.9216,23.068,3917.8891490612,0
+FYX.US,D,20080623,000000,23.1328,23.1328,22.841,22.841,491.99530575089,0
+FYX.US,D,20080624,000000,22.5004,22.5004,22.5004,22.5004,436.77134286049,0
+FYX.US,D,20080626,000000,22.4377,22.4377,22.1857,22.1857,512.07674680195,0
+FYX.US,D,20080627,000000,22.1139,22.1498,21.9855,22.0233,1634.629301556,0
+FYX.US,D,20080630,000000,22.7105,22.7105,21.9655,21.9655,6720.2542477362,0
+FYX.US,D,20080701,000000,21.601,21.8859,21.5522,21.8859,18212.862961256,0
+FYX.US,D,20080702,000000,22.105,22.105,21.5812,21.5812,10688.346999425,0
+FYX.US,D,20080703,000000,21.114,21.114,21.114,21.114,1046.2430787601,0
+FYX.US,D,20080707,000000,20.9477,20.9477,20.9477,20.9477,436.77134286049,0
+FYX.US,D,20080708,000000,20.9915,21.4058,20.9029,21.4058,19478.997819525,0
+FYX.US,D,20080709,000000,21.4606,21.4606,21.4606,21.4606,158.64338430335,0
+FYX.US,D,20080710,000000,20.9746,21.2186,20.9746,20.9746,4570.5359832205,0
+FYX.US,D,20080711,000000,20.8471,21.1509,20.8123,21.1509,3604.6186686647,0
+FYX.US,D,20080714,000000,21.0393,21.0582,20.9377,21.0214,548.22334069385,0
+FYX.US,D,20080716,000000,20.875,21.4526,20.875,21.4526,3917.8891490612,0
+FYX.US,D,20080717,000000,21.5432,21.9417,21.5432,21.9417,327.32748913223,0
+FYX.US,D,20080718,000000,22.0333,22.0333,21.8759,21.9417,3153.7903170685,0
+FYX.US,D,20080721,000000,22.0891,22.0891,21.9755,21.9755,600.4350874266,0
+FYX.US,D,20080722,000000,22.4377,22.5741,22.4187,22.5741,3827.5226643314,0
+FYX.US,D,20080723,000000,22.832,22.8948,22.832,22.8948,1375.5787119974,0
+FYX.US,D,20080724,000000,22.7554,22.822,22.591,22.591,9766.6088551815,0
+FYX.US,D,20080725,000000,22.5093,22.7006,22.5093,22.6079,6636.9162673743,0
+FYX.US,D,20080728,000000,22.3061,22.3061,22.1777,22.1777,689.7975001038,0
+FYX.US,D,20080729,000000,22.6737,22.6737,22.6737,22.6737,3260.2219546391,0
+FYX.US,D,20080730,000000,22.9286,22.9585,22.9147,22.9286,17385.507589952,0
+FYX.US,D,20080731,000000,22.9147,22.9147,22.9048,22.9048,396.60846075837,0
+FYX.US,D,20080801,000000,22.9147,22.9147,22.9147,22.9147,101.41127730784,0
+FYX.US,D,20080804,000000,22.3261,22.3261,22.2883,22.2883,653.6509062119,0
+FYX.US,D,20080805,000000,22.9048,22.9764,22.8948,22.9585,12520.778495334,0
+FYX.US,D,20080806,000000,23.337,23.337,23.337,23.337,213.86734719376,0
+FYX.US,D,20080808,000000,23.5202,23.5581,23.5202,23.5581,2613.5995527951,0
+FYX.US,D,20080811,000000,23.7663,24.5918,23.7663,24.316,14274.892371144,0
+FYX.US,D,20080812,000000,24.1995,24.306,24.07,24.1069,9302.7275669021,0
+FYX.US,D,20080813,000000,24.1447,24.1626,23.8689,24.1247,1038.2105023396,0
+FYX.US,D,20080814,000000,24.1069,24.4395,24.1069,24.316,2399.7322056013,0
+FYX.US,D,20080815,000000,25.052,25.052,24.2184,24.3748,72575.332030572,0
+FYX.US,D,20080818,000000,24.3748,24.4096,23.8309,23.9127,12388.240984397,0
+FYX.US,D,20080819,000000,23.7224,23.7224,23.566,23.566,2613.5995527951,0
+FYX.US,D,20080820,000000,23.5581,23.6029,23.4087,23.5013,4802.4766273603,0
+FYX.US,D,20080821,000000,23.3808,23.5202,23.2374,23.2374,4037.373723315,0
+FYX.US,D,20080822,000000,23.6308,23.7224,23.6308,23.7224,978.97025123902,0
+FYX.US,D,20080825,000000,24.4196,24.4196,23.1148,23.1597,4404.8640945493,0
+FYX.US,D,20080826,000000,23.1328,23.2972,23.1328,23.2075,20146.705734473,0
+FYX.US,D,20080827,000000,23.4087,23.574,23.4087,23.4654,16220.784008991,0
+FYX.US,D,20080828,000000,23.6029,23.9605,23.6029,23.9605,3313.4377734244,0
+FYX.US,D,20080829,000000,23.8061,23.822,23.6407,23.6925,11382.160787739,0
+FYX.US,D,20080902,000000,24.2363,24.306,23.6736,23.7303,21409.828376584,0
+FYX.US,D,20080903,000000,23.6487,24.1247,23.6487,23.822,14256.819074198,0
+FYX.US,D,20080904,000000,23.6736,23.6736,23.2632,23.2632,2671.8357318431,0
+FYX.US,D,20080905,000000,22.8948,23.2543,22.7384,23.2464,17532.102109625,0
+FYX.US,D,20080908,000000,24.7791,24.7791,23.5391,23.7761,3285.3237559529,0
+FYX.US,D,20080909,000000,23.8309,23.8409,23.1328,23.1328,18399.620363031,0
+FYX.US,D,20080910,000000,23.1696,23.4654,23.1696,23.2872,2905.7845200879,0
+FYX.US,D,20080911,000000,23.2792,23.5013,23.1597,23.4455,24619.846728596,0
+FYX.US,D,20080912,000000,23.068,23.4256,23.068,23.2632,7188.1518242258,0
+FYX.US,D,20080915,000000,22.9864,23.088,22.6179,22.6179,2348.5245309211,0
+FYX.US,D,20080916,000000,21.9317,23.078,21.9317,23.078,10063.814182737,0
+FYX.US,D,20080917,000000,22.1677,22.2435,22.1597,22.1777,1654.7107426071,0
+FYX.US,D,20080918,000000,22.6906,23.566,22.1409,23.4555,22351.647961878,0
+FYX.US,D,20080919,000000,24.7402,24.7402,24.2791,24.4574,7124.895284915,0
+FYX.US,D,20080922,000000,24.0889,24.0889,23.6029,23.6029,548.22334069385,0
+FYX.US,D,20080923,000000,23.583,23.6029,23.1597,23.1597,6199.1408524613,0
+FYX.US,D,20080924,000000,23.096,23.096,22.9147,22.9585,3811.4575114906,0
+FYX.US,D,20080925,000000,23.06,23.06,22.9216,22.9216,1849.5007208023,0
+FYX.US,D,20080926,000000,22.5741,22.7822,22.1957,22.7742,8003.4583308987,0
+FYX.US,D,20080929,000000,22.2145,22.2235,17.5933,21.1887,2638.7013541089,0
+FYX.US,D,20080930,000000,22.8768,22.8768,21.62,21.62,653.6509062119,0
+FYX.US,D,20081001,000000,22.85,22.85,21.6827,21.9317,4117.6994875192,0
+FYX.US,D,20081002,000000,22.8022,22.8022,20.7565,20.7565,2181.8485701973,0
+FYX.US,D,20081003,000000,20.1868,21.1608,20.15,20.1589,7221.2862019601,0
+FYX.US,D,20081006,000000,19.6888,19.6888,18.7626,19.662,11960.50629001,0
+FYX.US,D,20081007,000000,20.7744,20.7744,18.3852,18.3852,58094.604888655,0
+FYX.US,D,20081008,000000,17.3025,18.5236,17.1999,18.5236,6744.3519769975,0
+FYX.US,D,20081009,000000,17.7876,17.7876,16.196,16.7239,14428.515395184,0
+FYX.US,D,20081010,000000,15.5667,16.8803,15.2798,16.8803,6680.0913656341,0
+FYX.US,D,20081013,000000,17.4419,17.4937,17.4419,17.4937,1229.9882643772,0
+FYX.US,D,20081014,000000,18.7626,18.7965,17.8453,17.8453,14174.485165889,0
+FYX.US,D,20081015,000000,18.5604,18.5604,17.0376,17.0376,1569.3646181401,0
+FYX.US,D,20081016,000000,16.3016,16.8703,16.0626,16.8703,1905.7287557453,0
+FYX.US,D,20081017,000000,17.3872,17.6949,16.7787,17.0805,11584.983342355,0
+FYX.US,D,20081020,000000,17.1442,17.3951,17.1442,17.3951,1090.4222490724,0
+FYX.US,D,20081021,000000,16.9898,17.1999,16.9898,17.1243,2722.0393344708,0
+FYX.US,D,20081022,000000,16.4012,16.4012,16.0726,16.0726,1418.7538102572,0
+FYX.US,D,20081023,000000,15.7579,16.0815,15.0348,15.3286,4074.5243892594,0
+FYX.US,D,20081028,000000,14.1365,14.1892,13.9403,14.1265,76601.660961309,0
+FYX.US,D,20081029,000000,15.4301,16.6223,15.4301,16.0984,18701.846050849,0
+FYX.US,D,20081031,000000,16.8514,16.953,16.8514,16.945,1497.0714303563,0
+FYX.US,D,20081103,000000,17.4419,17.5595,17.2747,17.2747,8966.3634292969,0
+FYX.US,D,20081104,000000,17.6312,17.6312,17.3593,17.3593,2607.5751204797,0
+FYX.US,D,20081105,000000,16.8414,17.1701,16.6322,16.6322,732.97259836358,0
+FYX.US,D,20081106,000000,16.2916,16.3464,16.225,16.2349,1309.3099565289,0
+FYX.US,D,20081107,000000,16.225,16.225,16.1692,16.1692,532.15818785301,0
+FYX.US,D,20081110,000000,16.5048,16.5048,15.9471,15.954,436.77134286049,0
+FYX.US,D,20081111,000000,15.8136,15.8136,15.4829,15.5109,1142.6339958051,0
+FYX.US,D,20081112,000000,15.4301,15.4301,14.6095,14.6095,4472.1369220704,0
+FYX.US,D,20081113,000000,14.5338,15.2091,13.9581,15.2091,14736.765515318,0
+FYX.US,D,20081114,000000,14.9322,15.2599,14.8058,15.235,2909.8008082981,0
+FYX.US,D,20081117,000000,14.4452,14.7698,14.3077,14.5248,9364.9800341604,0
+FYX.US,D,20081118,000000,14.3555,14.3555,14.1185,14.1185,882.57933419395,0
+FYX.US,D,20081119,000000,14.1265,14.1793,13.2889,13.2978,3676.9118564485,0
+FYX.US,D,20081120,000000,13.1226,13.1226,12.3845,12.3845,5289.4515728484,0
+FYX.US,D,20081121,000000,12.5171,12.5171,11.802,12.4821,10429.296409867,0
+FYX.US,D,20081124,000000,12.9842,13.4732,12.9842,13.4732,5552.5184506172,0
+FYX.US,D,20081125,000000,13.5996,13.5996,13.5638,13.5996,8411.1115842352,0
+FYX.US,D,20081126,000000,13.4732,14.7888,13.4732,14.7888,54423.717464522,0
+FYX.US,D,20081128,000000,14.481,14.989,14.481,14.989,11794.834401338,0
+FYX.US,D,20081201,000000,14.498,14.5538,13.246,13.246,21330.506684433,0
+FYX.US,D,20081203,000000,14.2151,14.2151,13.8665,13.8665,1850.5047928549,0
+FYX.US,D,20081204,000000,13.9781,14.0259,13.9492,14.0259,6736.319400577,0
+FYX.US,D,20081205,000000,13.9303,14.4282,13.9303,14.4282,5229.2072496952,0
+FYX.US,D,20081208,000000,16.467,16.467,15.1184,15.3385,2184.860786355,0
+FYX.US,D,20081209,000000,15.4133,15.4571,14.7131,14.7131,1959.9486465832,0
+FYX.US,D,20081210,000000,15.3087,15.3087,15.0527,15.0527,2325.4308737124,0
+FYX.US,D,20081211,000000,14.97,14.97,14.97,14.97,101.41127730784,0
+FYX.US,D,20081212,000000,14.5059,14.8058,14.5059,14.8058,1861.549585433,0
+FYX.US,D,20081215,000000,14.5637,14.5637,14.4711,14.4711,1077.3693123892,0
+FYX.US,D,20081216,000000,14.7131,15.4043,14.7131,15.4043,10194.343549569,0
+FYX.US,D,20081217,000000,15.1264,15.6025,15.1264,15.5397,4087.5773259426,0
+FYX.US,D,20081218,000000,15.474,15.6203,15.3087,15.3087,829.36351540865,0
+FYX.US,D,20081219,000000,15.6941,15.7389,15.6941,15.7389,714.89930141763,0
+FYX.US,D,20081222,000000,15.5109,15.5109,14.7968,14.7968,2471.0213213326,0
+FYX.US,D,20081223,000000,15.3943,15.474,14.9222,15.0258,22388.798627823,0
+FYX.US,D,20081224,000000,14.8754,15.0527,14.8754,15.0527,1906.7328277979,0
+FYX.US,D,20081229,000000,15.0616,15.0616,14.7968,14.9222,11898.253822751,0
+FYX.US,D,20081230,000000,15.2599,15.474,15.2091,15.474,978.97025123902,0
+FYX.US,D,20081231,000000,15.5198,15.972,15.5198,15.972,3593.5738760866,0
+FYX.US,D,20090102,000000,16.0905,16.2548,16.0905,16.2548,576.33735816533,0
+FYX.US,D,20090105,000000,16.1353,16.1353,16.1353,16.1353,215.87549129886,0
+FYX.US,D,20090106,000000,16.438,16.6502,16.3464,16.5306,2034.2499784721,0
+FYX.US,D,20090107,000000,16.1871,16.1871,15.8136,15.8793,1879.6228823789,0
+FYX.US,D,20090108,000000,15.8704,16.1253,15.8704,16.1253,1757.1260919675,0
+FYX.US,D,20090109,000000,15.8793,15.8793,15.5845,15.5845,642.60611363382,0
+FYX.US,D,20090112,000000,15.2091,15.2091,14.9132,14.9512,2597.5343999542,0
+FYX.US,D,20090113,000000,15.1105,15.1105,14.9322,14.9322,860.48974903779,0
+FYX.US,D,20090114,000000,14.4004,14.4004,14.2509,14.2509,2645.7298584767,0
+FYX.US,D,20090115,000000,13.9581,14.5149,13.9581,14.5149,7361.8562893175,0
+FYX.US,D,20090116,000000,14.7131,14.7131,14.489,14.5896,436.77134286049,0
+FYX.US,D,20090120,000000,14.0339,14.0339,13.8197,13.8197,3064.4279043913,0
+FYX.US,D,20090121,000000,13.7649,13.7649,13.7649,13.7649,358.45372276137,0
+FYX.US,D,20090122,000000,13.9781,13.9781,13.9203,13.9203,467.89757648963,0
+FYX.US,D,20090123,000000,13.7749,13.7749,13.7749,13.7749,622.52467258276,0
+FYX.US,D,20090126,000000,13.9979,13.9979,13.9979,13.9979,331.34377734244,0
+FYX.US,D,20090127,000000,14.1892,14.2331,14.1892,14.2331,422.71433412475,0
+FYX.US,D,20090128,000000,14.733,14.733,14.7131,14.7131,1090.4222490724,0
+FYX.US,D,20090129,000000,14.3725,14.3725,14.1793,14.2071,1892.6758190621,0
+FYX.US,D,20090130,000000,13.9492,13.9492,13.8117,13.8117,1696.8817688143,0
+FYX.US,D,20090202,000000,13.8466,13.8466,13.7849,13.7849,553.24370095662,0
+FYX.US,D,20090203,000000,13.9881,13.9881,13.9133,13.9133,2142.6897601478,0
+FYX.US,D,20090204,000000,14.2331,14.242,13.9492,13.9492,3605.6227407173,0
+FYX.US,D,20090205,000000,14.0059,14.2699,14.0059,14.1793,1209.9068233262,0
+FYX.US,D,20090206,000000,14.1633,14.723,14.1633,14.723,1156.6910045409,0
+FYX.US,D,20090209,000000,14.6095,14.6095,14.5338,14.5338,771.12733636058,0
+FYX.US,D,20090210,000000,14.4362,14.4362,13.9033,13.9033,14949.62879046,0
+FYX.US,D,20090211,000000,13.9492,13.9492,13.8377,13.8377,1450.8841159389,0
+FYX.US,D,20090212,000000,13.7401,13.7401,13.5438,13.6395,1719.975426023,0
+FYX.US,D,20090217,000000,13.5249,13.5438,13.5249,13.5438,733.97667041613,0
+FYX.US,D,20090219,000000,13.3168,13.3168,13.1784,13.1784,2009.1481771582,0
+FYX.US,D,20090220,000000,12.8586,12.8826,12.8497,12.8497,8128.9673374678,0
+FYX.US,D,20090223,000000,12.5997,12.5997,12.5001,12.5101,16178.612982784,0
+FYX.US,D,20090224,000000,12.6186,12.8039,12.6186,12.8039,1526.1895198803,0
+FYX.US,D,20090225,000000,12.3845,12.6565,12.3845,12.6565,1057.2878713381,0
+FYX.US,D,20090226,000000,12.3357,12.3357,12.3357,12.3357,395.60438870582,0
+FYX.US,D,20090227,000000,12.2611,12.2611,12.2611,12.2611,188.76554587993,0
+FYX.US,D,20090303,000000,11.2412,11.2492,11.2412,11.2492,875.55082982608,0
+FYX.US,D,20090304,000000,11.534,11.534,11.534,11.534,145.59044762016,0
+FYX.US,D,20090305,000000,11.4614,11.5072,11.1576,11.1576,2164.7793453039,0
+FYX.US,D,20090306,000000,11.1765,11.1765,10.8199,11.05,9428.2365734712,0
+FYX.US,D,20090309,000000,11.1018,11.1018,10.8109,10.8109,3706.0299459725,0
+FYX.US,D,20090311,000000,11.6714,11.6714,11.5878,11.5878,2722.0393344708,0
+FYX.US,D,20090312,000000,12.2411,12.2411,12.2411,12.2411,101.41127730784,0
+FYX.US,D,20090313,000000,12.2511,12.2879,12.2511,12.2511,548.22334069385,0
+FYX.US,D,20090316,000000,12.4921,12.4921,12.4921,12.4921,119.48457425379,0
+FYX.US,D,20090317,000000,12.2511,12.3627,12.2511,12.3627,548.22334069385,0
+FYX.US,D,20090323,000000,13.0379,13.7849,13.0379,13.7849,3213.0305681691,0
+FYX.US,D,20090324,000000,13.5638,13.5837,13.5438,13.5438,2386.6792689181,0
+FYX.US,D,20090325,000000,13.8565,13.8565,13.4642,13.4642,2681.8764523686,0
+FYX.US,D,20090326,000000,13.9403,14.2071,13.8765,14.2071,4992.2462452927,0
+FYX.US,D,20090327,000000,14.0059,14.1265,13.9133,13.9681,18297.20501367,0
+FYX.US,D,20090330,000000,13.3347,13.4154,13.1326,13.4154,6689.128014107,0
+FYX.US,D,20090331,000000,13.51,13.7749,13.51,13.7749,6235.2874463532,0
+FYX.US,D,20090401,000000,13.3446,13.7849,13.3446,13.7849,2239.0806771928,0
+FYX.US,D,20090402,000000,14.1982,14.6484,14.1982,14.5996,2137.669399885,0
+FYX.US,D,20090403,000000,14.4282,14.6653,14.4193,14.5637,9024.599608345,0
+FYX.US,D,20090406,000000,14.3824,14.3824,14.3456,14.3456,1035.198286182,0
+FYX.US,D,20090407,000000,14.3356,14.3356,14.0059,14.1095,3708.0380900777,0
+FYX.US,D,20090408,000000,14.0817,14.1982,13.9881,13.9881,2945.94740219,0
+FYX.US,D,20090409,000000,14.8476,15.2091,14.6484,15.2091,6268.4218240874,0
+FYX.US,D,20090413,000000,15.9889,15.9889,15.0258,15.1533,2817.4261794633,0
+FYX.US,D,20090414,000000,14.998,15.1184,14.8565,15.0258,4782.3951863092,0
+FYX.US,D,20090415,000000,14.7599,14.998,14.7599,14.9322,12715.56847353,0
+FYX.US,D,20090416,000000,15.235,15.7041,15.235,15.6203,1530.2058080905,0
+FYX.US,D,20090417,000000,15.5935,15.9281,15.5935,15.9281,269.09131008416,0
+FYX.US,D,20090420,000000,15.0348,15.0348,15.0348,15.0348,187.76147382738,0
+FYX.US,D,20090421,000000,14.9043,15.4651,14.9043,15.4651,3484.1300223584,0
+FYX.US,D,20090422,000000,16.0068,16.0068,15.972,15.972,1709.9347054975,0
+FYX.US,D,20090423,000000,15.8225,15.8624,15.5567,15.6203,6072.6277738396,0
+FYX.US,D,20090424,000000,15.7389,16.225,15.7389,16.1781,10172.253964412,0
+FYX.US,D,20090427,000000,15.7389,15.9979,15.7389,15.8037,2162.7712011988,0
+FYX.US,D,20090428,000000,15.7219,16.1253,15.7219,15.963,32667.484229807,0
+FYX.US,D,20090429,000000,16.1442,16.7966,16.1442,16.6781,6978.3007652423,0
+FYX.US,D,20090430,000000,16.8514,17.0187,16.6602,16.6602,2262.1743344016,0
+FYX.US,D,20090501,000000,16.6412,16.7876,16.6044,16.7687,3044.3464633402,0
+FYX.US,D,20090504,000000,16.9898,17.3305,16.8514,17.3305,2666.8153715804,0
+FYX.US,D,20090505,000000,17.2487,17.2487,17.0376,17.0725,9988.5087787957,0
+FYX.US,D,20090506,000000,17.4858,17.4858,17.0645,17.2647,6545.545710592,0
+FYX.US,D,20090507,000000,17.5227,17.5834,16.8155,16.9251,12729.625482265,0
+FYX.US,D,20090508,000000,17.4221,17.4221,17.0287,17.2388,11628.158440614,0
+FYX.US,D,20090511,000000,17.0376,17.2837,17.0287,17.1701,6151.9494659913,0
+FYX.US,D,20090512,000000,16.7418,16.8514,16.7418,16.8514,777.1517686759,0
+FYX.US,D,20090513,000000,16.4291,16.4291,16.2916,16.2916,3311.4296293193,0
+FYX.US,D,20090514,000000,16.2916,16.3016,16.2916,16.3016,1386.6235045755,0
+FYX.US,D,20090515,000000,16.2728,16.3922,16.1164,16.1522,10670.273702479,0
+FYX.US,D,20090518,000000,16.4012,16.7239,16.4012,16.7239,4258.2695748766,0
+FYX.US,D,20090519,000000,16.8613,17.0087,16.8613,16.953,1537.2343124584,0
+FYX.US,D,20090520,000000,17.2935,17.2935,16.7328,16.7328,951.8603058201,0
+FYX.US,D,20090521,000000,16.3016,16.4291,16.3016,16.4291,1445.8637556761,0
+FYX.US,D,20090522,000000,16.5755,16.5755,16.3823,16.4112,4966.1403719264,0
+FYX.US,D,20090526,000000,16.3116,16.9091,15.7937,16.9091,5092.653450548,0
+FYX.US,D,20090527,000000,17.0725,17.2837,16.8803,16.8902,8896.0783856182,0
+FYX.US,D,20090528,000000,16.9799,16.9799,16.6781,16.945,1453.8963320965,0
+FYX.US,D,20090529,000000,16.8803,17.0983,16.8803,16.9988,1870.5862339059,0
+FYX.US,D,20090601,000000,17.927,17.936,17.927,17.936,1936.8549893744,0
+FYX.US,D,20090602,000000,17.7975,18.1312,17.7975,18.1312,3811.4575114906,0
+FYX.US,D,20090603,000000,17.9997,17.9997,17.8722,17.9011,4395.8274460764,0
+FYX.US,D,20090604,000000,18.2636,18.2636,18.191,18.2636,3763.2620529681,0
+FYX.US,D,20090605,000000,18.3762,18.4588,18.191,18.3114,2966.0288432411,0
+FYX.US,D,20090608,000000,18.2388,18.2388,18.0466,18.164,1040.2186464447,0
+FYX.US,D,20090609,000000,18.3024,18.3403,18.2826,18.2826,4601.6622168497,0
+FYX.US,D,20090610,000000,18.3672,18.3672,17.8553,18.0834,9296.7031345868,0
+FYX.US,D,20090611,000000,18.3852,18.3852,18.2008,18.2008,2143.6938322003,0
+FYX.US,D,20090612,000000,17.9011,17.9011,17.9011,17.9011,213.86734719376,0
+FYX.US,D,20090615,000000,17.4519,17.4937,17.4141,17.4699,5502.3148479896,0
+FYX.US,D,20090616,000000,17.7597,17.7597,17.2388,17.3025,6918.0564420891,0
+FYX.US,D,20090617,000000,17.2747,17.3305,17.0645,17.3305,1590.4501312437,0
+FYX.US,D,20090618,000000,17.1801,17.5127,17.1801,17.5127,1970.9934391612,0
+FYX.US,D,20090619,000000,17.6133,17.6133,17.5745,17.5834,2985.1062122396,0
+FYX.US,D,20090622,000000,17.0087,17.0376,16.9619,17.0087,27356.947143854,0
+FYX.US,D,20090623,000000,16.7608,16.7608,16.697,16.716,3264.2382428493,0
+FYX.US,D,20090624,000000,16.7687,17.0555,16.7687,17.0555,975.95803508136,0
+FYX.US,D,20090625,000000,17.19,17.1999,17.19,17.1999,524.12561143258,0
+FYX.US,D,20090626,000000,17.2289,17.432,17.2289,17.432,1372.5664958397,0
+FYX.US,D,20090629,000000,17.6511,17.6511,17.3783,17.6312,4922.9652736666,0
+FYX.US,D,20090630,000000,17.5933,17.5933,17.5326,17.5505,1272.1592905845,0
+FYX.US,D,20090701,000000,17.7876,17.9549,17.7876,17.927,1525.1854478278,0
+FYX.US,D,20090706,000000,16.8155,16.935,16.8155,16.8803,5279.4108523229,0
+FYX.US,D,20090707,000000,16.945,16.945,16.8803,16.8803,2833.4913323041,0
+FYX.US,D,20090708,000000,16.8245,16.8245,16.4192,16.5138,979.97432329158,0
+FYX.US,D,20090709,000000,16.6781,16.6781,16.6044,16.6124,1861.549585433,0
+FYX.US,D,20090710,000000,16.5396,16.6322,16.5396,16.6223,2911.8089524032,0
+FYX.US,D,20090713,000000,16.697,17.0376,16.6223,17.0376,16957.772895565,0
+FYX.US,D,20090714,000000,17.1701,17.1801,17.1343,17.1541,1546.2709609314,0
+FYX.US,D,20090715,000000,17.5326,17.5326,17.5326,17.5326,244.99358082289,0
+FYX.US,D,20090716,000000,17.7139,18.0466,17.7139,18.0186,1146.6502840153,0
+FYX.US,D,20090717,000000,17.8632,17.909,17.8632,17.9011,1868.5780898008,0
+FYX.US,D,20090720,000000,18.0286,18.15,18.0286,18.15,5131.8122605976,0
+FYX.US,D,20090721,000000,18.2736,18.2736,17.8354,18.0634,6560.6067913803,0
+FYX.US,D,20090722,000000,17.9718,18.2556,17.9718,18.15,5312.5452300571,0
+FYX.US,D,20090723,000000,18.0934,18.6899,18.0934,18.6162,12399.285776975,0
+FYX.US,D,20090724,000000,18.5893,18.7247,18.5046,18.6899,4701.0653500524,0
+FYX.US,D,20090727,000000,18.6521,18.7337,18.5793,18.7337,30033.803235961,0
+FYX.US,D,20090728,000000,18.7805,18.8153,18.6441,18.6441,2313.3820090818,0
+FYX.US,D,20090729,000000,18.7875,18.7875,18.6799,18.7626,7077.703898445,0
+FYX.US,D,20090730,000000,19.158,19.158,19.158,19.158,322.30712886946,0
+FYX.US,D,20090731,000000,19.0275,19.2317,19.0275,19.2317,3238.1323694829,0
+FYX.US,D,20090803,000000,19.3243,19.3622,19.158,19.3522,2055.3354915757,0
+FYX.US,D,20090804,000000,19.397,19.6092,19.397,19.5334,3980.1416163195,0
+FYX.US,D,20090805,000000,19.2317,19.3522,19.2317,19.2865,7155.0174464916,0
+FYX.US,D,20090806,000000,19.4309,19.4309,19.0275,19.0753,6508.3950446475,0
+FYX.US,D,20090807,000000,19.397,19.7526,19.397,19.7526,3616.6675332953,0
+FYX.US,D,20090810,000000,19.6092,19.662,19.5424,19.662,5481.229334886,0
+FYX.US,D,20090811,000000,19.5524,19.5524,19.2675,19.3622,11701.455700451,0
+FYX.US,D,20090812,000000,19.3522,19.7894,19.3522,19.7704,20166.787175524,0
+FYX.US,D,20090813,000000,19.7804,19.7804,19.4657,19.6888,10009.594291899,0
+FYX.US,D,20090814,000000,19.5424,19.5424,19.2038,19.2227,5357.728472422,0
+FYX.US,D,20090817,000000,18.8622,18.9389,18.8622,18.9189,5065.5435051291,0
+FYX.US,D,20090818,000000,19.0195,19.1481,18.9189,19.1401,3516.2603280401,0
+FYX.US,D,20090819,000000,19.1401,19.2964,19.1032,19.2964,7688.1797063971,0
+FYX.US,D,20090820,000000,19.397,19.5624,19.3781,19.5624,4382.7745093932,0
+FYX.US,D,20090821,000000,19.7426,19.9996,19.7426,19.9667,4722.150863156,0
+FYX.US,D,20090824,000000,20.131,20.14,19.9478,19.9766,47472.526644698,0
+FYX.US,D,20090825,000000,20.0742,20.2436,20.0643,20.0643,20770.234479108,0
+FYX.US,D,20090826,000000,20.0643,20.131,19.9946,20.131,12202.487654675,0
+FYX.US,D,20090827,000000,20.0643,20.1778,19.7704,20.1589,12289.841923247,0
+FYX.US,D,20090828,000000,20.4477,20.4477,19.9667,20.0454,5918.0006777465,0
+FYX.US,D,20090831,000000,19.7058,19.7526,19.643,19.6788,5873.8215074341,0
+FYX.US,D,20090901,000000,19.912,19.9478,19.2675,19.3243,5692.0844659221,0
+FYX.US,D,20090902,000000,19.2865,19.3691,19.2496,19.2496,25408.04328985,0
+FYX.US,D,20090903,000000,19.3691,19.4657,19.2227,19.4657,8987.4489424005,0
+FYX.US,D,20090904,000000,19.4478,19.6888,19.3243,19.6888,6191.1082760408,0
+FYX.US,D,20090908,000000,19.903,19.903,19.7058,19.7804,6821.665525044,0
+FYX.US,D,20090909,000000,19.7704,20.2615,19.7704,20.15,10790.762348786,0
+FYX.US,D,20090910,000000,20.1121,20.4477,20.1121,20.377,10709.432512528,0
+FYX.US,D,20090911,000000,20.5553,20.5841,20.4298,20.4875,8555.6979598028,0
+FYX.US,D,20090914,000000,20.3223,20.6111,20.3223,20.6111,5310.537085952,0
+FYX.US,D,20090915,000000,20.6459,20.7833,20.6031,20.7833,14474.702709601,0
+FYX.US,D,20090916,000000,20.875,21.2435,20.8123,21.2435,13578.066366672,0
+FYX.US,D,20090917,000000,21.2346,21.379,21.1798,21.2186,18215.875177414,0
+FYX.US,D,20090918,000000,21.3022,21.3302,21.1419,21.2764,9005.5222393465,0
+FYX.US,D,20090921,000000,21.124,21.2943,21.114,21.2276,9262.5646848,0
+FYX.US,D,20090922,000000,21.3202,21.4058,21.2276,21.3391,9562.7822285133,0
+FYX.US,D,20090923,000000,21.4058,21.5254,21.1798,21.1798,13857.198397281,0
+FYX.US,D,20090924,000000,21.2276,21.2346,20.6987,20.7565,10662.241126059,0
+FYX.US,D,20090925,000000,20.7375,20.8371,20.6519,20.6987,9794.722872653,0
+FYX.US,D,20090928,000000,20.8471,21.2435,20.8471,21.1987,14893.400755516,0
+FYX.US,D,20090929,000000,21.2186,21.2435,21.114,21.1698,21196.965101443,0
+FYX.US,D,20090930,000000,21.124,21.124,20.6519,20.8272,27204.328191867,0
+FYX.US,D,20091001,000000,20.7833,20.7833,20.2814,20.2814,13056.952971398,0
+FYX.US,D,20091002,000000,20.0742,20.2246,19.874,20.0742,9739.4989097626,0
+FYX.US,D,20091005,000000,20.1121,20.4477,20.1121,20.4209,10999.609335716,0
+FYX.US,D,20091006,000000,20.6111,20.9029,20.6111,20.8272,30200.479196684,0
+FYX.US,D,20091007,000000,20.8849,20.8849,20.7565,20.8371,7477.324575361,0
+FYX.US,D,20091008,000000,21.0114,21.1987,20.8849,21.0214,12857.142632939,0
+FYX.US,D,20091009,000000,21.0393,21.2604,21.0393,21.2604,7781.5584072845,0
+FYX.US,D,20091012,000000,21.3968,21.4238,21.2604,21.2604,7722.3181561839,0
+FYX.US,D,20091013,000000,21.0762,21.2276,21.0762,21.1798,4257.2655028241,0
+FYX.US,D,20091014,000000,21.4875,21.5911,21.3391,21.5522,30512.745605029,0
+FYX.US,D,20091015,000000,21.4696,21.5812,21.4058,21.5812,6173.0349790949,0
+FYX.US,D,20091016,000000,21.4526,21.4526,21.2086,21.369,24591.732711124,0
+FYX.US,D,20091019,000000,21.4238,21.6289,21.387,21.5812,6475.2606669133,0
+FYX.US,D,20091020,000000,21.369,21.4058,21.1608,21.3102,10815.864150099,0
+FYX.US,D,20091021,000000,21.2854,21.6548,21.0314,21.0314,14659.451967272,0
+FYX.US,D,20091022,000000,20.8939,21.3102,20.8849,21.3022,5941.0943349552,0
+FYX.US,D,20091023,000000,21.3391,21.3391,20.9029,20.9029,7286.550885376,0
+FYX.US,D,20091026,000000,20.9826,21.1987,20.6459,20.7276,6442.126289179,0
+FYX.US,D,20091027,000000,20.7744,20.7744,20.4298,20.5065,9003.5140952414,0
+FYX.US,D,20091028,000000,20.3939,20.3939,19.8262,19.8262,23888.882274337,0
+FYX.US,D,20091029,000000,20.0165,20.2904,19.9866,20.1868,6267.4177520349,0
+FYX.US,D,20091030,000000,19.9996,19.9996,19.5902,19.6162,13339.097218165,0
+FYX.US,D,20091102,000000,19.662,19.6888,19.3243,19.5624,5325.5981667403,0
+FYX.US,D,20091103,000000,19.5902,19.8352,19.5902,19.8262,2955.9881227156,0
+FYX.US,D,20091104,000000,20.0075,20.0075,19.7326,19.7326,13474.646945259,0
+FYX.US,D,20091105,000000,19.874,20.2436,19.7804,20.2067,29338.985375594,0
+FYX.US,D,20091106,000000,20.131,20.131,20.0932,20.1031,1171.7520853292,0
+FYX.US,D,20091109,000000,20.3223,20.5453,20.3223,20.5453,2959.0003388732,0
+FYX.US,D,20091110,000000,20.6201,20.6201,20.3223,20.4298,12044.848342424,0
+FYX.US,D,20091111,000000,20.6111,20.7645,20.4677,20.5653,5079.6005138648,0
+FYX.US,D,20091112,000000,20.5065,20.6817,20.14,20.14,24394.934588824,0
+FYX.US,D,20091113,000000,20.2067,20.4039,20.15,20.3302,17407.597175109,0
+FYX.US,D,20091116,000000,20.8471,20.9826,20.8371,20.9129,9266.5809730102,0
+FYX.US,D,20091117,000000,20.7744,20.9129,20.7465,20.8939,9994.533211111,0
+FYX.US,D,20091118,000000,20.7087,20.8123,20.6619,20.8123,8401.0708637096,0
+FYX.US,D,20091119,000000,20.3402,20.3402,20.14,20.2715,10870.084040937,0
+FYX.US,D,20091120,000000,20.1778,20.3003,20.1589,20.3003,6452.1670097046,0
+FYX.US,D,20091123,000000,20.875,20.875,20.6459,20.7187,13038.879674451,0
+FYX.US,D,20091124,000000,20.5653,20.6817,20.5353,20.629,5573.6039637208,0
+FYX.US,D,20091125,000000,20.6719,20.8561,20.5931,20.5931,8772.5775231542,0
+FYX.US,D,20091127,000000,19.2865,20.2715,19.2865,20.1031,1990.0708081597,0
+FYX.US,D,20091130,000000,19.9996,20.0842,19.7984,20.0842,46082.890923965,0
+FYX.US,D,20091201,000000,20.3302,20.4298,20.3302,20.4209,4973.1688762942,0
+FYX.US,D,20091202,000000,20.8023,20.8023,20.5453,20.6201,7899.0348374332,0
+FYX.US,D,20091203,000000,20.7744,20.7744,20.3083,20.3083,14749.818452001,0
+FYX.US,D,20091204,000000,20.9278,20.9826,20.6031,20.8023,16294.081268827,0
+FYX.US,D,20091207,000000,20.9278,20.9377,20.7833,20.866,18744.017077056,0
+FYX.US,D,20091208,000000,20.6201,20.7923,20.6201,20.7276,18826.350985366,0
+FYX.US,D,20091209,000000,20.7087,20.7276,20.5453,20.7187,9506.5541935703,0
+FYX.US,D,20091210,000000,20.7744,20.8272,20.6519,20.6519,22786.411160635,0
+FYX.US,D,20091211,000000,20.6987,20.8123,20.6379,20.8123,19646.677852302,0
+FYX.US,D,20091214,000000,20.9278,21.1887,20.9278,21.1887,5924.0251100618,0
+FYX.US,D,20091215,000000,21.124,21.3391,21.1041,21.1041,5628.8279266112,0
+FYX.US,D,20091216,000000,21.2943,21.3968,21.2186,21.2764,8106.8777523117,0
+FYX.US,D,20091217,000000,21.2186,21.2186,20.9567,21.134,8501.4780689649,0
+FYX.US,D,20091218,000000,21.2764,21.2764,20.9915,21.2086,7473.3082871508,0
+FYX.US,D,20091221,000000,21.6289,21.6448,21.5432,21.62,8539.6328069619,0
+FYX.US,D,20091222,000000,21.7285,21.7753,21.6548,21.7554,26475.371881713,0
+FYX.US,D,20091223,000000,21.9128,22.0333,21.7753,22.0333,17602.387153304,0
+FYX.US,D,20091224,000000,22.0971,22.1139,21.9855,22.1139,8064.7067261044,0
+FYX.US,D,20091228,000000,22.1597,22.1677,22.0423,22.0423,23344.675221854,0
+FYX.US,D,20091229,000000,22.1857,22.1857,22.0512,22.0891,22142.800974948,0
+FYX.US,D,20091230,000000,22.0811,22.1229,21.9227,22.1139,20210.966345837,0
+FYX.US,D,20091231,000000,22.1409,22.1409,21.7853,21.7853,17684.721061613,0
+FYX.US,D,20100104,000000,22.2703,22.3351,22.1857,22.2883,31193.506456659,0
+FYX.US,D,20100105,000000,22.1957,22.3441,22.1409,22.2335,9325.8212241108,0
+FYX.US,D,20100106,000000,22.3061,22.3351,22.1498,22.2145,23434.037634531,0
+FYX.US,D,20100107,000000,22.2793,22.3988,22.1409,22.3988,46518.658194773,0
+FYX.US,D,20100108,000000,22.3261,22.4725,22.3261,22.4725,8983.4326541903,0
+FYX.US,D,20100111,000000,22.4187,22.4625,22.3719,22.4377,15739.833495818,0
+FYX.US,D,20100112,000000,22.2613,22.3719,22.1229,22.1857,12509.733702756,0
+FYX.US,D,20100113,000000,22.2235,22.4525,22.1857,22.4525,16730.852611688,0
+FYX.US,D,20100114,000000,22.5541,22.6269,22.4914,22.591,7711.2733636058,0
+FYX.US,D,20100115,000000,22.6,22.6,22.1229,22.3261,65725.552488057,0
+FYX.US,D,20100119,000000,22.5452,22.7284,22.5452,22.7195,21949.015068805,0
+FYX.US,D,20100120,000000,22.2883,22.4377,22.2145,22.4377,35296.14486339,0
+FYX.US,D,20100121,000000,22.3988,22.3988,21.9955,22.105,11124.114270233,0
+FYX.US,D,20100122,000000,22.0971,22.1597,21.7554,21.7853,23111.730505661,0
+FYX.US,D,20100125,000000,21.9476,21.9476,21.6748,21.7952,25813.688399081,0
+FYX.US,D,20100126,000000,21.7196,21.8231,21.611,21.62,14324.091901718,0
+FYX.US,D,20100127,000000,21.5334,21.867,21.5334,21.8401,32875.327144685,0
+FYX.US,D,20100128,000000,21.6548,21.6548,21.4338,21.5254,6477.2688110184,0
+FYX.US,D,20100129,000000,21.6827,21.7464,21.3202,21.349,22619.73519991,0
+FYX.US,D,20100201,000000,21.4058,21.5334,21.359,21.5054,8529.5920864364,0
+FYX.US,D,20100202,000000,21.5154,21.6648,21.5154,21.6648,5718.1903392884,0
+FYX.US,D,20100203,000000,21.4426,21.4776,21.3302,21.4696,17435.71119258,0
+FYX.US,D,20100204,000000,21.2943,21.2943,20.8371,20.866,15956.71305917,0
+FYX.US,D,20100205,000000,20.7645,20.8561,20.4577,20.8272,30796.897995901,0
+FYX.US,D,20100208,000000,20.8371,20.875,20.7276,20.7276,12537.847720228,0
+FYX.US,D,20100209,000000,20.8023,21.0114,20.7465,20.9377,108725.94221069,0
+FYX.US,D,20100210,000000,20.8849,20.9915,20.6519,20.9915,23455.123147634,0
+FYX.US,D,20100211,000000,20.8849,21.2943,20.8371,21.2943,26314.720353305,0
+FYX.US,D,20100212,000000,21.0582,21.3102,21.0393,21.3102,28810.843475952,0
+FYX.US,D,20100216,000000,21.4875,21.7285,21.4875,21.7285,20032.241520481,0
+FYX.US,D,20100217,000000,21.8142,21.867,21.7554,21.8321,8148.0447064663,0
+FYX.US,D,20100218,000000,21.867,22.0891,21.867,22.0891,50005.800433289,0
+FYX.US,D,20100219,000000,21.9556,22.1857,21.9556,22.1777,6610.8103940079,0
+FYX.US,D,20100222,000000,22.1957,22.2513,22.1777,22.1957,9925.2522394849,0
+FYX.US,D,20100223,000000,22.1139,22.1139,21.9476,22.0423,11364.087490793,0
+FYX.US,D,20100224,000000,22.1857,22.2613,22.1777,22.2335,3858.6488979606,0
+FYX.US,D,20100225,000000,21.9556,22.1777,21.9227,22.1777,9745.5233420779,0
+FYX.US,D,20100226,000000,22.1229,22.1498,22.0512,22.0891,10055.781606317,0
+FYX.US,D,20100301,000000,22.2435,22.591,22.2435,22.584,8346.8509728718,0
+FYX.US,D,20100302,000000,22.6557,22.832,22.6358,22.7554,7580.743996774,0
+FYX.US,D,20100303,000000,22.832,22.9386,22.8121,22.85,21389.746935533,0
+FYX.US,D,20100304,000000,22.9216,22.9764,22.841,22.9764,51208.678752247,0
+FYX.US,D,20100305,000000,23.1148,23.3908,23.0522,23.3718,17847.380734127,0
+FYX.US,D,20100308,000000,23.5013,23.5013,23.3997,23.4654,33142.410310664,0
+FYX.US,D,20100309,000000,23.337,23.6657,23.337,23.5302,41996.317670075,0
+FYX.US,D,20100310,000000,23.5391,23.7761,23.5391,23.6736,10407.20682471,0
+FYX.US,D,20100311,000000,23.5581,23.7303,23.5302,23.7025,11906.286399171,0
+FYX.US,D,20100312,000000,23.822,23.822,23.5491,23.7125,28965.470572044,0
+FYX.US,D,20100315,000000,23.7303,23.7303,23.5013,23.6657,21282.31122591,0
+FYX.US,D,20100316,000000,23.6129,23.822,23.6129,23.822,7601.8295098776,0
+FYX.US,D,20100317,000000,23.9773,24.0889,23.9415,24.0162,15375.355340742,0
+FYX.US,D,20100318,000000,24.07,24.0979,23.9605,23.9605,7365.8725775277,0
+FYX.US,D,20100319,000000,24.0979,24.0979,23.6835,23.7383,18244.993266937,0
+FYX.US,D,20100322,000000,23.574,24.1069,23.5302,24.0611,24496.345866132,0
+FYX.US,D,20100323,000000,24.1537,24.3558,23.9863,24.3558,18276.119500567,0
+FYX.US,D,20100324,000000,24.1706,24.2791,24.0521,24.0521,14163.44037331,0
+FYX.US,D,20100325,000000,24.2453,24.3459,23.9047,23.9047,23725.218529772,0
+FYX.US,D,20100326,000000,23.9963,24.1069,23.8141,23.8777,32987.783214572,0
+FYX.US,D,20100329,000000,23.9863,24.0063,23.8509,23.9505,8711.3291279485,0
+FYX.US,D,20100330,000000,24.0251,24.1168,23.8509,23.9963,12206.503942885,0
+FYX.US,D,20100331,000000,23.9225,24.1168,23.8061,23.8061,31980.69894586,0
+FYX.US,D,20100401,000000,23.9325,24.0421,23.7573,23.9605,20763.205974741,0
+FYX.US,D,20100405,000000,24.2791,24.3359,24.2722,24.3359,10168.237676203,0
+FYX.US,D,20100406,000000,24.306,24.6008,24.2881,24.567,21013.219915826,0
+FYX.US,D,20100407,000000,24.5022,24.567,24.3259,24.4574,64855.022018494,0
+FYX.US,D,20100408,000000,24.3558,24.5122,24.1895,24.4664,18701.846050849,0
+FYX.US,D,20100409,000000,24.3907,24.5311,24.3837,24.5311,36219.891151739,0
+FYX.US,D,20100412,000000,24.5311,24.6656,24.5311,24.5918,8528.5880143839,0
+FYX.US,D,20100413,000000,24.558,24.6924,24.4932,24.6576,6270.4299681925,0
+FYX.US,D,20100414,000000,24.8348,25.1924,24.8348,25.1924,11201.427818279,0
+FYX.US,D,20100415,000000,25.1835,25.3199,25.1645,25.291,52230.824101747,0
+FYX.US,D,20100416,000000,25.2073,25.2442,24.8518,25.052,21177.887732445,0
+FYX.US,D,20100419,000000,24.9325,25.0181,24.6746,24.9614,16650.526847484,0
+FYX.US,D,20100420,000000,25.1546,25.291,25.0082,25.291,23236.235440178,0
+FYX.US,D,20100421,000000,25.3488,25.4483,25.2153,25.4055,18598.426629436,0
+FYX.US,D,20100422,000000,25.1745,25.7611,25.1446,25.7611,53886.538916406,0
+FYX.US,D,20100423,000000,25.6765,25.9902,25.6465,25.9902,22820.549610421,0
+FYX.US,D,20100426,000000,26.0091,26.0938,25.8597,25.8597,57602.609582905,0
+FYX.US,D,20100427,000000,25.7701,25.8896,25.3099,25.3299,17592.346432778,0
+FYX.US,D,20100428,000000,25.4155,25.4394,25.2442,25.3488,41735.258936411,0
+FYX.US,D,20100429,000000,25.5629,25.9712,25.5031,25.9712,10432.308626024,0
+FYX.US,D,20100430,000000,25.9802,25.9802,25.1645,25.1645,15787.024882288,0
+FYX.US,D,20100503,000000,25.1645,25.5629,25.1446,25.5629,11413.287021368,0
+FYX.US,D,20100504,000000,24.9225,25.045,24.7502,24.8688,37078.372756671,0
+FYX.US,D,20100505,000000,24.6288,24.7024,24.3359,24.4664,16469.793878024,0
+FYX.US,D,20100506,000000,24.2632,32.1421,11.0211,23.6835,99208.343224536,0
+FYX.US,D,20100507,000000,23.2632,23.7125,22.832,23.0064,68919.505687227,0
+FYX.US,D,20100510,000000,23.8409,24.1537,23.7573,23.9773,28976.515364623,0
+FYX.US,D,20100511,000000,23.8777,24.6386,23.8777,24.3359,44643.051600605,0
+FYX.US,D,20100512,000000,24.4295,25.0898,24.4295,25.0898,57787.358840574,0
+FYX.US,D,20100513,000000,25.045,25.1924,24.805,24.8608,35928.710256498,0
+FYX.US,D,20100514,000000,24.6924,24.7024,24.1347,24.4295,13340.101290217,0
+FYX.US,D,20100517,000000,24.6844,24.7402,24.0421,24.6288,12889.272938621,0
+FYX.US,D,20100518,000000,24.9902,24.9902,24.1347,24.1537,64023.65035898,0
+FYX.US,D,20100519,000000,24.0321,24.2184,23.6487,23.9325,19301.277066223,0
+FYX.US,D,20100520,000000,23.2543,23.3908,22.6647,22.6647,210733.63831773,0
+FYX.US,D,20100521,000000,22.2235,23.088,20.4777,22.9486,126761.08441864,0
+FYX.US,D,20100524,000000,22.9147,23.06,22.6557,22.6557,30375.187733829,0
+FYX.US,D,20100525,000000,22.2703,22.584,21.8949,22.5741,44927.203991477,0
+FYX.US,D,20100526,000000,22.6906,23.1976,22.591,22.591,21708.037776192,0
+FYX.US,D,20100527,000000,23.106,23.4834,23.068,23.4834,6615.8307542707,0
+FYX.US,D,20100528,000000,23.4834,23.5302,23.2174,23.2543,5165.9507103844,0
+FYX.US,D,20100601,000000,22.9147,23.106,22.5372,22.5372,4330.5627626604,0
+FYX.US,D,20100602,000000,22.7474,23.0522,22.6557,23.0522,7460.2553504676,0
+FYX.US,D,20100603,000000,23.2972,23.3908,23.2972,23.3908,2362.5815396568,0
+FYX.US,D,20100604,000000,22.9286,22.9664,22.2613,22.3539,18525.1293696,0
+FYX.US,D,20100607,000000,22.3441,22.3539,21.8142,21.8142,63497.516603442,0
+FYX.US,D,20100608,000000,21.7853,21.7853,21.3968,21.5154,47349.025782235,0
+FYX.US,D,20100609,000000,21.8231,22.0971,21.6748,21.7654,43224.297790348,0
+FYX.US,D,20100610,000000,22.1139,22.4287,22.0971,22.3899,21388.742863481,0
+FYX.US,D,20100611,000000,22.3819,22.7742,22.3819,22.7742,29928.375670443,0
+FYX.US,D,20100614,000000,23.06,23.2543,22.8948,22.8948,14505.828943231,0
+FYX.US,D,20100615,000000,23.1328,23.3997,23.088,23.3997,10730.518025632,0
+FYX.US,D,20100616,000000,23.1876,23.4654,23.1876,23.2872,75995.201441567,0
+FYX.US,D,20100617,000000,23.337,23.4156,23.1248,23.2632,12917.386956092,0
+FYX.US,D,20100618,000000,23.2464,23.5103,23.2464,23.327,36126.512450851,0
+FYX.US,D,20100621,000000,23.6487,23.6487,22.9585,23.06,11830.98099523,0
+FYX.US,D,20100622,000000,23.106,23.3071,22.5741,22.5741,40795.447495222,0
+FYX.US,D,20100623,000000,22.4625,22.6557,22.2972,22.5541,27132.035004083,0
+FYX.US,D,20100624,000000,22.3819,22.5273,22.1857,22.1857,6315.6132105574,0
+FYX.US,D,20100625,000000,22.2613,22.6179,22.0711,22.584,14653.427534957,0
+FYX.US,D,20100628,000000,22.4456,22.7653,22.4456,22.6647,3608.6349568749,0
+FYX.US,D,20100629,000000,22.0423,22.0423,21.62,21.7285,34965.805158101,0
+FYX.US,D,20100630,000000,21.849,21.9685,21.4536,21.4984,15446.644456473,0
+FYX.US,D,20100701,000000,21.4606,21.4606,20.9029,21.2604,149903.94115793,0
+FYX.US,D,20100702,000000,21.4148,21.4148,21.0493,21.1509,52894.515728484,0
+FYX.US,D,20100706,000000,21.4338,21.5432,20.7087,20.7923,16922.630373726,0
+FYX.US,D,20100707,000000,21.0015,21.3102,20.9826,21.3102,2857.5890615654,0
+FYX.US,D,20100708,000000,21.6369,21.8142,21.5432,21.8042,16637.473910801,0
+FYX.US,D,20100709,000000,21.7853,21.8859,21.7853,21.847,728.95631015337,0
+FYX.US,D,20100712,000000,22.0512,22.0512,21.8142,21.9128,9661.1812896635,0
+FYX.US,D,20100713,000000,22.1857,22.6557,22.1857,22.6557,20422.825548925,0
+FYX.US,D,20100714,000000,22.5641,22.6458,22.4187,22.5641,7578.7358526689,0
+FYX.US,D,20100715,000000,22.5541,22.5541,22.1409,22.4377,91643.664380603,0
+FYX.US,D,20100716,000000,22.1777,22.1777,21.5612,21.5712,52147.486121384,0
+FYX.US,D,20100719,000000,21.5911,21.6827,21.3022,21.6548,11274.725078116,0
+FYX.US,D,20100720,000000,21.349,22.0971,21.349,22.0711,9288.6705581664,0
+FYX.US,D,20100721,000000,22.2613,22.2613,21.6748,21.7016,17787.136410974,0
+FYX.US,D,20100722,000000,22.3619,22.5093,22.3441,22.4914,6098.733647206,0
+FYX.US,D,20100723,000000,22.3988,23.0152,22.3988,23.0064,23225.190647599,0
+FYX.US,D,20100726,000000,23.106,23.4455,23.106,23.4356,49246.72196156,0
+FYX.US,D,20100727,000000,23.6925,23.6925,23.327,23.3808,33097.227068299,0
+FYX.US,D,20100728,000000,23.327,23.327,22.9048,22.9585,18605.455133804,0
+FYX.US,D,20100729,000000,23.2274,23.2274,22.6737,22.9386,6856.8080468834,0
+FYX.US,D,20100730,000000,22.7195,23.088,22.7195,22.9764,13477.659161417,0
+FYX.US,D,20100802,000000,23.327,23.4256,23.068,23.2972,31274.836292916,0
+FYX.US,D,20100803,000000,23.2374,23.3629,22.9386,23.096,14560.048834068,0
+FYX.US,D,20100804,000000,23.1418,23.327,23.1418,23.2972,51171.528086304,0
+FYX.US,D,20100805,000000,23.0342,23.2174,22.9864,22.9864,18573.324828122,0
+FYX.US,D,20100806,000000,22.6647,22.9764,22.4187,22.8948,49826.071535883,0
+FYX.US,D,20100809,000000,23.0064,23.2174,22.9964,23.1597,27114.96577919,0
+FYX.US,D,20100810,000000,22.9585,22.9585,22.5372,22.7742,8575.7794008538,0
+FYX.US,D,20100811,000000,22.1857,22.1957,21.7952,21.7952,16891.504140096,0
+FYX.US,D,20100812,000000,21.5154,21.8142,21.2604,21.7853,12394.265416713,0
+FYX.US,D,20100813,000000,21.7375,21.7375,21.4238,21.4238,11182.350449281,0
+FYX.US,D,20100816,000000,21.2764,21.7375,21.2764,21.4964,11900.261966857,0
+FYX.US,D,20100817,000000,22.0891,22.1957,21.9955,22.0233,5951.1350554807,0
+FYX.US,D,20100818,000000,21.9417,22.3161,21.8759,22.1498,30224.576925946,0
+FYX.US,D,20100819,000000,22.105,22.105,21.5254,21.6369,9398.1144118946,0
+FYX.US,D,20100820,000000,21.359,21.5054,21.2186,21.5054,2280.2476313475,0
+FYX.US,D,20100823,000000,21.7196,21.8142,21.1987,21.1987,12339.041453822,0
+FYX.US,D,20100824,000000,20.7833,21.1798,20.6907,20.9915,167995.31140082,0
+FYX.US,D,20100825,000000,20.8849,21.3202,20.629,21.3022,12763.763932052,0
+FYX.US,D,20100826,000000,21.4338,21.4696,21.134,21.1509,21736.151793664,0
+FYX.US,D,20100827,000000,21.1608,21.7016,21.1608,21.7016,12962.570198457,0
+FYX.US,D,20100830,000000,21.5254,21.5812,21.1987,21.1987,17154.571017865,0
+FYX.US,D,20100831,000000,21.0393,21.3302,21.0393,21.0941,12666.368942954,0
+FYX.US,D,20100901,000000,21.5522,21.9755,21.4696,21.9556,14064.037240108,0
+FYX.US,D,20100902,000000,21.9317,22.2793,21.9227,22.2055,11114.073549708,0
+FYX.US,D,20100903,000000,22.5273,22.6358,22.3988,22.6,28207.396172367,0
+FYX.US,D,20100907,000000,22.4087,22.4087,22.105,22.1319,13569.0297182,0
+FYX.US,D,20100908,000000,22.3161,22.3819,22.1677,22.3061,30580.018432549,0
+FYX.US,D,20100909,000000,22.584,22.584,22.1139,22.1857,4250.2369984562,0
+FYX.US,D,20100910,000000,22.5183,22.5183,22.1857,22.3161,10510.626246123,0
+FYX.US,D,20100913,000000,22.7105,22.841,22.6906,22.822,4209.0700443015,0
+FYX.US,D,20100914,000000,22.7822,22.9386,22.7195,22.7195,14742.789947633,0
+FYX.US,D,20100915,000000,22.6,22.822,22.5741,22.8121,6292.5195533487,0
+FYX.US,D,20100916,000000,22.8599,22.8599,22.5004,22.6816,28134.098912531,0
+FYX.US,D,20100917,000000,22.85,22.8948,22.4525,22.8121,7232.3309945381,0
+FYX.US,D,20100920,000000,22.7006,23.4356,22.7006,23.4356,9662.185361716,0
+FYX.US,D,20100921,000000,23.344,23.4933,23.2543,23.2972,44645.05974471,0
+FYX.US,D,20100922,000000,23.2374,23.2543,22.841,22.9964,10228.481999356,0
+FYX.US,D,20100923,000000,22.8858,23.2174,22.7384,22.7384,29246.610746759,0
+FYX.US,D,20100924,000000,23.1248,23.5202,23.096,23.5202,9069.7828507098,0
+FYX.US,D,20100927,000000,23.4933,23.5929,23.3629,23.4834,18409.661083556,0
+FYX.US,D,20100928,000000,23.5581,23.6657,23.1776,23.6657,20969.040745514,0
+FYX.US,D,20100929,000000,23.7573,23.9325,23.6736,23.8509,26241.423093469,0
+FYX.US,D,20100930,000000,24.0421,24.1168,23.5929,23.7961,14221.676552359,0
+FYX.US,D,20101001,000000,23.9773,23.9773,23.6736,23.8609,23609.750243728,0
+FYX.US,D,20101004,000000,23.8141,23.8141,23.3997,23.5202,76439.001288796,0
+FYX.US,D,20101005,000000,23.8609,24.2722,23.6407,24.2453,25252.412121704,0
+FYX.US,D,20101006,000000,24.2632,24.2632,24.0321,24.0521,4720.1427190509,0
+FYX.US,D,20101007,000000,24.1168,24.2363,23.9605,24.1537,24093.712973058,0
+FYX.US,D,20101008,000000,24.1347,24.549,24.0063,24.4295,15201.65087565,0
+FYX.US,D,20101011,000000,24.4664,24.6386,24.4096,24.6288,6001.3386581084,0
+FYX.US,D,20101012,000000,24.3748,24.5918,24.1537,24.5311,9810.7880254938,0
+FYX.US,D,20101013,000000,24.7024,25.0082,24.577,24.8856,27033.635942933,0
+FYX.US,D,20101014,000000,24.8767,25.0082,24.7114,24.9325,10705.416224319,0
+FYX.US,D,20101015,000000,25.0988,25.2073,24.7592,24.8348,11460.478407839,0
+FYX.US,D,20101018,000000,24.9524,25.1088,24.9524,25.0988,8123.9469772051,0
+FYX.US,D,20101019,000000,24.815,25.052,24.4395,24.541,5989.2897934777,0
+FYX.US,D,20101020,000000,24.7302,24.8856,24.7204,24.8348,6622.8592586386,0
+FYX.US,D,20101021,000000,24.9902,25.052,24.3359,24.7302,9622.0224796139,0
+FYX.US,D,20101022,000000,24.795,24.9026,24.7502,24.9026,8639.0359401647,0
+FYX.US,D,20101025,000000,25.0988,25.3099,24.9902,25.052,26146.036248476,0
+FYX.US,D,20101026,000000,24.9524,25.1645,24.8348,25.0082,15715.735766557,0
+FYX.US,D,20101027,000000,24.9325,24.9325,24.6108,24.8249,9828.8613224398,0
+FYX.US,D,20101028,000000,25.4483,25.4483,24.5918,24.7402,18319.294598827,0
+FYX.US,D,20101029,000000,24.6964,24.8896,24.6964,24.8558,8495.4536366496,0
+FYX.US,D,20101101,000000,25.0271,25.0799,24.5212,24.5212,5344.6755357388,0
+FYX.US,D,20101102,000000,24.8856,25.2353,24.8249,25.1994,275454.11468119,0
+FYX.US,D,20101103,000000,25.3199,25.3488,25.0898,25.3,121923.46526943,0
+FYX.US,D,20101104,000000,25.7999,25.9344,25.6665,25.9344,80439.224346166,0
+FYX.US,D,20101105,000000,26.1107,26.2023,25.9264,26.037,76841.634181869,0
+FYX.US,D,20101108,000000,26.0091,26.0938,25.8169,26.0639,51910.525116982,0
+FYX.US,D,20101109,000000,26.1744,26.1744,25.6017,25.7233,80090.81134393,0
+FYX.US,D,20101110,000000,25.6465,25.9802,25.5031,25.9712,26744.463191797,0
+FYX.US,D,20101111,000000,25.7611,25.9991,25.7043,25.8796,30641.266827755,0
+FYX.US,D,20101112,000000,25.7043,25.78,25.4155,25.4673,24251.352285309,0
+FYX.US,D,20101115,000000,25.5927,25.6864,25.4583,25.4583,35564.232101422,0
+FYX.US,D,20101116,000000,25.2442,25.2631,24.8249,25.037,41006.302626258,0
+FYX.US,D,20101117,000000,25.0799,25.1167,24.9902,25.0709,28124.058192005,0
+FYX.US,D,20101118,000000,25.4394,25.6465,25.3767,25.5371,9721.4256128166,0
+FYX.US,D,20101119,000000,25.5549,25.6765,25.3587,25.6197,33868.35440466,0
+FYX.US,D,20101122,000000,25.6277,25.79,25.3956,25.7511,14686.561912691,0
+FYX.US,D,20101123,000000,25.4941,25.5729,25.3099,25.5459,41721.201927676,0
+FYX.US,D,20101124,000000,25.9165,26.1674,25.8259,26.1674,65073.90972595,0
+FYX.US,D,20101126,000000,26.0539,26.1485,26.0091,26.0539,11727.561573817,0
+FYX.US,D,20101129,000000,25.9264,26.1107,25.5927,26.037,38701.957265649,0
+FYX.US,D,20101130,000000,25.7233,26.0091,25.6465,25.8507,80665.14055799,0
+FYX.US,D,20101201,000000,26.4094,26.4742,26.3028,26.3926,113853.73818307,0
+FYX.US,D,20101202,000000,26.3646,26.6316,26.3646,26.6036,92272.213485501,0
+FYX.US,D,20101203,000000,26.5688,26.7909,26.4005,26.7809,101054.83172918,0
+FYX.US,D,20101206,000000,26.7421,26.9831,26.6883,26.9533,66528.810130099,0
+FYX.US,D,20101207,000000,27.259,27.3277,27.1265,27.1455,31130.249917349,0
+FYX.US,D,20101208,000000,27.1455,27.2679,27.0579,27.0927,47513.693598853,0
+FYX.US,D,20101209,000000,27.3118,27.3118,27.0289,27.1265,14232.721344937,0
+FYX.US,D,20101210,000000,27.259,27.4861,27.1265,27.4771,59761.364495893,0
+FYX.US,D,20101213,000000,27.5319,27.6086,27.3118,27.3118,16249.902098516,0
+FYX.US,D,20101214,000000,27.4951,27.4951,27.3118,27.3367,13324.036137376,0
+FYX.US,D,20101215,000000,27.3277,27.5807,27.259,27.2779,31665.420321359,0
+FYX.US,D,20101216,000000,27.3118,27.5807,27.259,27.5807,49772.855717097,0
+FYX.US,D,20101217,000000,27.513,27.735,27.4004,27.7261,35991.966795809,0
+FYX.US,D,20101220,000000,27.8894,27.99,27.753,27.8068,16209.739216414,0
+FYX.US,D,20101221,000000,27.9532,28.0278,27.8715,27.99,54632.564451452,0
+FYX.US,D,20101222,000000,28.1643,28.1643,27.9362,27.981,30605.120233863,0
+FYX.US,D,20101223,000000,27.9442,28.0548,27.9442,27.981,18359.457480929,0
+FYX.US,D,20101227,000000,27.8715,28.1026,27.8168,28.0648,20738.104173427,0
+FYX.US,D,20101228,000000,28.2032,28.2032,27.8804,27.9442,14126.289707366,0
+FYX.US,D,20101229,000000,28.0528,28.0528,27.9054,27.9492,23839.682743762,0
+FYX.US,D,20101230,000000,27.995,28.0438,27.9233,27.9233,23180.007405235,0
+FYX.US,D,20101231,000000,27.8277,27.9184,27.6185,27.6265,25435.153235269,0
+FYX.US,D,20110103,000000,27.7988,28.2748,27.7709,28.2221,142735.87077475,0
+FYX.US,D,20110104,000000,28.2032,28.231,27.4403,27.6992,26836.837820632,0
+FYX.US,D,20110105,000000,27.5608,27.9612,27.5608,27.9532,41302.503881761,0
+FYX.US,D,20110106,000000,28.0278,28.0278,27.7162,27.8168,46067.829843177,0
+FYX.US,D,20110107,000000,27.9094,27.9174,27.3197,27.6823,29469.514742426,0
+FYX.US,D,20110110,000000,27.4004,27.8715,27.4004,27.735,48993.695804316,0
+FYX.US,D,20110111,000000,27.9362,27.9612,27.6524,27.8068,83346.012938306,0
+FYX.US,D,20110112,000000,28.0648,28.1742,27.9442,28.1026,55653.705728899,0
+FYX.US,D,20110113,000000,28.2221,28.231,27.981,28.1026,122369.27326077,0
+FYX.US,D,20110114,000000,28.1126,28.3874,28.0548,28.3486,74760.192816927,0
+FYX.US,D,20110118,000000,28.3306,28.3406,28.0836,28.2928,102760.75014647,0
+FYX.US,D,20110119,000000,28.1932,28.3117,27.5419,27.5608,52501.923555936,0
+FYX.US,D,20110120,000000,27.6912,27.6912,27.2221,27.3039,32275.896129311,0
+FYX.US,D,20110121,000000,27.4104,27.4303,27.0837,27.0837,13372.231595899,0
+FYX.US,D,20110124,000000,27.1195,27.4203,27.0837,27.3039,20741.116389584,0
+FYX.US,D,20110125,000000,27.3039,27.4104,27.1455,27.4104,45679.25395884,0
+FYX.US,D,20110126,000000,27.4771,27.99,27.4004,27.9612,18291.180581355,0
+FYX.US,D,20110127,000000,27.9711,28.24,27.8715,28.1274,56694.928447396,0
+FYX.US,D,20110128,000000,27.735,27.735,27.3467,27.4303,45441.288882384,0
+FYX.US,D,20110131,000000,27.6634,27.6992,27.2959,27.513,31238.689699024,0
+FYX.US,D,20110201,000000,27.6086,28.2032,27.6086,28.1195,82117.028745982,0
+FYX.US,D,20110202,000000,28.2649,28.2649,27.9532,27.99,24249.344141203,0
+FYX.US,D,20110203,000000,28.1274,28.1274,27.7082,28.0468,32895.408585736,0
+FYX.US,D,20110204,000000,28.009,28.0936,27.8894,28.0378,24537.512820286,0
+FYX.US,D,20110207,000000,28.2221,28.489,28.2032,28.3675,36934.790453156,0
+FYX.US,D,20110208,000000,28.3486,28.5607,28.2748,28.5607,45641.099220842,0
+FYX.US,D,20110209,000000,28.6344,28.6344,28.2838,28.3974,46563.841437138,0
+FYX.US,D,20110210,000000,28.3406,28.5517,28.1932,28.5517,33180.565048661,0
+FYX.US,D,20110211,000000,28.5179,28.8267,28.3406,28.8267,42052.545705018,0
+FYX.US,D,20110214,000000,28.9302,28.9302,28.8077,28.9013,43963.294821026,0
+FYX.US,D,20110215,000000,28.8725,28.8823,28.5896,28.6245,28519.662580711,0
+FYX.US,D,20110216,000000,28.8823,28.9381,28.7071,28.9013,20585.485221439,0
+FYX.US,D,20110218,000000,29.2399,29.3146,29.0875,29.1742,30124.169720691,0
+FYX.US,D,20110222,000000,28.8077,28.9661,28.3774,28.4163,40913.927997423,0
+FYX.US,D,20110223,000000,28.2838,28.4163,27.6624,27.7988,49220.616088193,0
+FYX.US,D,20110224,000000,27.8994,28.1464,27.7162,28.0548,18971.941432986,0
+FYX.US,D,20110225,000000,28.2221,28.7071,28.2221,28.7071,21528.308878785,0
+FYX.US,D,20110228,000000,28.9351,28.9351,28.4561,28.6483,28397.1657903,0
+FYX.US,D,20110301,000000,28.8913,28.8913,28.1026,28.1643,62816.755751811,0
+FYX.US,D,20110302,000000,28.2131,28.4063,28.0378,28.2649,17773.079402237,0
+FYX.US,D,20110303,000000,28.6155,28.9949,28.6155,28.9013,25172.0863575,0
+FYX.US,D,20110304,000000,29.0587,29.0587,28.4691,28.8177,92077.423507306,0
+FYX.US,D,20110307,000000,29.0228,29.0228,28.1026,28.3874,64005.577062033,0
+FYX.US,D,20110308,000000,28.231,28.9302,28.1464,28.7639,27549.728977945,0
+FYX.US,D,20110309,000000,28.6891,28.9203,28.6423,28.7639,25698.220113038,0
+FYX.US,D,20110310,000000,28.1832,28.2131,26.6316,28.0378,45612.98520337,0
+FYX.US,D,20110311,000000,27.8536,28.2032,27.6823,28.0836,24130.863639002,0
+FYX.US,D,20110314,000000,27.7988,28.0648,27.6086,27.8894,29699.447242461,0
+FYX.US,D,20110315,000000,27.4951,27.762,27.0379,27.7162,33213.699426396,0
+FYX.US,D,20110316,000000,27.6185,27.7988,27.2869,27.3118,27722.429370984,0
+FYX.US,D,20110317,000000,27.74,27.74,27.4163,27.4263,33341.216577069,0
+FYX.US,D,20110318,000000,27.6823,27.7809,27.6434,27.7809,21623.695723778,0
+FYX.US,D,20110321,000000,28.3018,28.3974,28.1464,28.3974,38503.150999244,0
+FYX.US,D,20110322,000000,28.5368,28.5447,28.24,28.3406,108970.9357915,0
+FYX.US,D,20110323,000000,28.2928,28.4422,27.9262,28.3675,34015.952996385,0
+FYX.US,D,20110324,000000,28.6802,28.6971,28.3675,28.6075,32565.068880446,0
+FYX.US,D,20110325,000000,28.7799,29.1662,28.7171,28.8725,16111.340155263,0
+FYX.US,D,20110328,000000,29.0955,29.0955,28.7977,28.7977,32511.853061661,0
+FYX.US,D,20110329,000000,28.8077,29.0955,28.6971,29.0587,27566.798202838,0
+FYX.US,D,20110330,000000,29.2031,29.4302,29.1742,29.4052,22948.066761095,0
+FYX.US,D,20110331,000000,29.3993,29.6014,29.3624,29.6014,13794.945930024,0
+FYX.US,D,20110401,000000,29.711,29.8923,29.5964,29.6164,61135.939135837,0
+FYX.US,D,20110404,000000,29.7956,29.8345,29.693,29.7956,44256.483860372,0
+FYX.US,D,20110405,000000,29.8345,30.1223,29.6832,29.9022,51549.059178063,0
+FYX.US,D,20110406,000000,30.1582,30.2399,29.8156,29.9949,24894.962470996,0
+FYX.US,D,20110407,000000,30.0447,30.1124,29.721,29.7956,41405.923303174,0
+FYX.US,D,20110408,000000,29.8246,29.8434,29.222,29.3236,36779.159285011,0
+FYX.US,D,20110411,000000,29.3604,29.3953,29.0298,29.0687,35431.694590485,0
+FYX.US,D,20110412,000000,28.9381,29.0228,28.6723,28.7171,17560.216127097,0
+FYX.US,D,20110413,000000,28.8177,28.8365,28.3874,28.6344,125331.2858158,0
+FYX.US,D,20110414,000000,28.4691,28.7977,28.3874,28.7799,76599.652817204,0
+FYX.US,D,20110415,000000,28.6971,29.0776,28.5985,29.0039,47202.431262561,0
+FYX.US,D,20110418,000000,28.5278,28.6723,28.4342,28.5896,10218.44127883,0
+FYX.US,D,20110419,000000,28.8365,28.8365,28.5079,28.6623,13509.789467099,0
+FYX.US,D,20110420,000000,29.0298,29.2499,29.0298,29.1742,27905.170484549,0
+FYX.US,D,20110421,000000,29.3604,29.4302,29.2499,29.4302,47959.501590187,0
+FYX.US,D,20110425,000000,29.4052,29.4052,29.1662,29.3146,67256.7623682,0
+FYX.US,D,20110426,000000,29.488,29.8156,29.3864,29.6632,42949.182047948,0
+FYX.US,D,20110427,000000,29.711,29.96,29.6542,29.96,12202.487654675,0
+FYX.US,D,20110428,000000,29.951,30.0247,29.8534,30.0247,41297.483521498,0
+FYX.US,D,20110429,000000,30.0596,30.199,29.9919,30.1183,18855.46907489,0
+FYX.US,D,20110502,000000,30.1502,30.1582,29.73,29.73,14569.085482542,0
+FYX.US,D,20110503,000000,29.693,29.7956,29.2031,29.3515,21803.424621185,0
+FYX.US,D,20110504,000000,29.3864,29.4501,28.9471,29.1224,35933.730616761,0
+FYX.US,D,20110505,000000,28.9302,29.4212,28.9302,29.0687,22015.283824273,0
+FYX.US,D,20110506,000000,29.478,29.4969,29.0487,29.1742,46795.782081277,0
+FYX.US,D,20110509,000000,29.1423,29.46,29.1035,29.46,19619.567906883,0
+FYX.US,D,20110510,000000,29.6344,29.9949,29.5806,29.9869,17240.921214384,0
+FYX.US,D,20110511,000000,29.693,29.8634,29.3953,29.5427,11600.044423143,0
+FYX.US,D,20110512,000000,29.3425,29.8833,29.2858,29.8246,18699.837906745,0
+FYX.US,D,20110513,000000,29.8345,29.8434,29.3604,29.4052,11279.745438379,0
+FYX.US,D,20110516,000000,29.2858,29.4212,29.0039,29.0587,26261.50453452,0
+FYX.US,D,20110517,000000,28.7877,28.9949,28.6723,28.7709,130817.53551095,0
+FYX.US,D,20110518,000000,28.9381,29.2499,28.9381,29.2121,43552.629351532,0
+FYX.US,D,20110519,000000,29.3425,29.3515,28.9471,29.2031,48767.779592492,0
+FYX.US,D,20110520,000000,29.1583,29.2031,28.8635,29.0687,40784.402702644,0
+FYX.US,D,20110523,000000,28.5447,28.7369,28.4591,28.5607,122303.0045053,0
+FYX.US,D,20110524,000000,28.6075,28.6971,28.3486,28.4163,22020.304184536,0
+FYX.US,D,20110525,000000,28.2748,28.8365,28.2748,28.7459,19291.236345698,0
+FYX.US,D,20110526,000000,28.6971,29.1224,28.5985,29.0875,63784.681210472,0
+FYX.US,D,20110527,000000,29.2459,29.4023,29.1573,29.2091,31451.552974166,0
+FYX.US,D,20110531,000000,29.5935,29.7758,29.4023,29.7758,51771.96317373,0
+FYX.US,D,20110601,000000,29.721,29.721,28.8455,28.9471,79016.454247698,0
+FYX.US,D,20110602,000000,28.8913,29.0039,28.7271,28.8455,20714.006444165,0
+FYX.US,D,20110603,000000,28.4691,28.6423,28.3018,28.3117,43986.388478235,0
+FYX.US,D,20110606,000000,28.3675,28.3774,27.8994,27.9442,35335.30367344,0
+FYX.US,D,20110607,000000,28.0697,28.236,27.9672,27.995,51657.498959739,0
+FYX.US,D,20110608,000000,27.759,27.9402,27.6315,27.7042,98967.365931923,0
+FYX.US,D,20110609,000000,27.7311,27.977,27.6404,27.8316,28314.83188199,0
+FYX.US,D,20110610,000000,27.6872,27.6872,27.2739,27.3526,31085.066674984,0
+FYX.US,D,20110613,000000,27.504,27.5707,27.2679,27.2959,17017.013146665,0
+FYX.US,D,20110614,000000,27.5468,28.0338,27.5468,27.9322,68085.121811556,0
+FYX.US,D,20110615,000000,27.6783,27.8596,27.4831,27.5767,132114.79660285,0
+FYX.US,D,20110616,000000,27.5189,27.8227,27.2639,27.4363,10421.263833446,0
+FYX.US,D,20110617,000000,27.8316,27.9233,27.5379,27.6056,14750.822524053,0
+FYX.US,D,20110620,000000,27.6783,27.8954,27.5667,27.8227,39468.064241747,0
+FYX.US,D,20110621,000000,28.0608,28.4661,28.015,28.4561,20218.998922257,0
+FYX.US,D,20110622,000000,28.2609,28.5757,28.2191,28.2191,14407.429882081,0
+FYX.US,D,20110623,000000,27.8028,28.4302,27.7221,28.4023,29219.50080134,0
+FYX.US,D,20110624,000000,28.4661,28.5039,28.1334,28.1514,29153.232045872,0
+FYX.US,D,20110627,000000,28.1892,28.5757,28.0796,28.5497,72792.211593924,0
+FYX.US,D,20110628,000000,28.7041,28.9541,28.7041,28.9541,12379.204335924,0
+FYX.US,D,20110629,000000,29.0189,29.1294,28.9073,28.9999,23869.804905339,0
+FYX.US,D,20110630,000000,29.1543,29.3814,29.0985,29.3624,14846.209369046,0
+FYX.US,D,20110701,000000,29.3485,29.8604,29.2828,29.7926,26617.950113176,0
+FYX.US,D,20110705,000000,29.8026,30.0128,29.7438,29.966,34885.479393896,0
+FYX.US,D,20110706,000000,29.8893,30.0994,29.8803,30.0417,78965.246573018,0
+FYX.US,D,20110707,000000,30.2558,30.5905,30.2379,30.4121,54900.651689484,0
+FYX.US,D,20110708,000000,30.0775,30.3026,30.0028,30.2727,52176.604210909,0
+FYX.US,D,20110711,000000,29.9281,29.966,29.6234,29.7,39067.439492779,0
+FYX.US,D,20110712,000000,29.5407,29.8604,29.5038,29.5496,164242.09006838,0
+FYX.US,D,20110713,000000,29.7438,30.0935,29.728,29.8405,43349.806796917,0
+FYX.US,D,20110714,000000,29.8504,30.0317,29.3385,29.3744,18260.054347726,0
+FYX.US,D,20110715,000000,29.3306,29.5138,29.3017,29.457,27870.02796271,0
+FYX.US,D,20110718,000000,29.3306,29.4102,28.9451,29.0836,39809.448739615,0
+FYX.US,D,20110719,000000,29.3485,29.7518,29.3485,29.718,30148.267449951,0
+FYX.US,D,20110720,000000,29.7438,29.7438,29.4272,29.6234,60190.103262332,0
+FYX.US,D,20110721,000000,29.8405,30.0855,29.7,30.0417,16173.592622521,0
+FYX.US,D,20110722,000000,30.0218,30.0218,29.6901,29.9192,13761.811552289,0
+FYX.US,D,20110725,000000,29.4949,29.8704,29.4949,29.5596,40078.540049699,0
+FYX.US,D,20110726,000000,29.5596,29.5596,29.2658,29.3306,54423.717464522,0
+FYX.US,D,20110727,000000,29.0915,29.2369,28.486,28.5039,65151.223273997,0
+FYX.US,D,20110728,000000,28.5328,28.8883,28.4302,28.4482,402626.86864138,0
+FYX.US,D,20110729,000000,28.0986,28.5856,27.8695,28.4123,178248.89520149,0
+FYX.US,D,20110801,000000,28.6225,28.8425,28.0338,28.3366,53120.431940308,0
+FYX.US,D,20110802,000000,28.1165,28.4561,27.4064,27.4562,52031.013763288,0
+FYX.US,D,20110803,000000,27.4363,27.7311,26.8148,27.7311,275963.17921184,0
+FYX.US,D,20110804,000000,27.2839,27.3526,26.2162,26.2162,99699.334458235,0
+FYX.US,D,20110805,000000,26.3328,26.515,25.1785,25.9035,214948.73279436,0
+FYX.US,D,20110808,000000,25.057,25.5589,23.6417,23.6417,200075.41347989,0
+FYX.US,D,20110809,000000,24.32,25.2113,23.1726,25.2113,72370.501331852,0
+FYX.US,D,20110810,000000,24.5062,24.793,23.8449,23.8449,88170.579150823,0
+FYX.US,D,20110811,000000,24.0551,25.3249,23.8977,25.048,60022.423229557,0
+FYX.US,D,20110812,000000,25.2482,25.3627,24.81,25.1585,32300.997930625,0
+FYX.US,D,20110815,000000,25.5679,25.7183,25.3906,25.7183,18294.192797513,0
+FYX.US,D,20110816,000000,25.4723,25.5679,25.04,25.296,29990.628137701,0
+FYX.US,D,20110817,000000,25.5869,25.6805,25.0749,25.2382,8473.3640514935,0
+FYX.US,D,20110818,000000,24.571,24.571,23.7333,23.9455,41979.248445182,0
+FYX.US,D,20110819,000000,23.2484,24.1666,23.2484,23.4585,27038.656303196,0
+FYX.US,D,20110822,000000,24.0829,24.0829,23.3668,23.5043,14357.226279454,0
+FYX.US,D,20110823,000000,23.6607,24.7532,23.6607,24.7532,20418.809260714,0
+FYX.US,D,20110824,000000,24.6426,25.1297,24.5252,25.0659,40386.790169833,0
+FYX.US,D,20110825,000000,25.2581,25.2581,24.31,24.4236,18131.533124999,0
+FYX.US,D,20110826,000000,24.2742,25.0032,23.9903,24.8,17130.473288604,0
+FYX.US,D,20110829,000000,25.5967,26.2073,25.5769,26.2073,10175.266180571,0
+FYX.US,D,20110830,000000,26.023,26.4981,25.7751,26.3078,196140.45510593,0
+FYX.US,D,20110831,000000,26.5668,26.7152,26.0061,26.3009,250807.15800718,0
+FYX.US,D,20110901,000000,26.3786,26.6266,25.5419,25.6904,32799.017668691,0
+FYX.US,D,20110902,000000,25.1396,25.3537,24.561,24.7342,39714.061894622,0
+FYX.US,D,20110906,000000,24.7064,24.7442,23.9645,24.7442,26021.531313959,0
+FYX.US,D,20110907,000000,25.2482,25.6237,25.2113,25.6237,27538.684185367,0
+FYX.US,D,20110908,000000,25.7283,25.7751,25.0938,25.1197,28980.531652833,0
+FYX.US,D,20110909,000000,24.8638,24.9364,24.1108,24.3787,21327.494468275,0
+FYX.US,D,20110912,000000,24.0551,24.544,24.0202,24.4793,26103.865222269,0
+FYX.US,D,20110913,000000,24.7254,25.0032,24.5809,24.9564,8902.1028179335,0
+FYX.US,D,20110914,000000,25.1297,25.8119,24.819,25.4912,13365.203091531,0
+FYX.US,D,20110915,000000,25.6705,25.8467,25.3428,25.6615,11605.064783406,0
+FYX.US,D,20110916,000000,25.8846,25.9205,25.6237,25.7949,7899.0348374332,0
+FYX.US,D,20110919,000000,25.0659,25.6515,25.0659,25.5221,6963.239684454,0
+FYX.US,D,20110920,000000,25.5221,25.6805,24.9166,24.9265,7956.2669444287,0
+FYX.US,D,20110921,000000,24.8966,24.9842,24.2035,24.2035,11137.167206916,0
+FYX.US,D,20110922,000000,23.2822,23.7523,22.9416,23.3001,99654.15121587,0
+FYX.US,D,20110923,000000,23.2484,23.7801,23.2404,23.5143,62328.77673427,0
+FYX.US,D,20110926,000000,23.7991,24.1188,23.4107,24.1188,13458.581792419,0
+FYX.US,D,20110927,000000,24.4434,25.1954,24.4434,24.6516,24459.195200187,0
+FYX.US,D,20110928,000000,24.553,24.7254,23.7234,23.7333,38548.334241609,0
+FYX.US,D,20110929,000000,24.2134,24.3688,23.5611,24.0103,16647.514631326,0
+FYX.US,D,20110930,000000,23.7145,24.1825,23.5023,23.5023,15390.41642153,0
+FYX.US,D,20111003,000000,23.2105,23.5143,22.2085,22.2085,80111.896857034,0
+FYX.US,D,20111004,000000,21.9685,23.7523,21.9058,23.7523,94262.284293661,0
+FYX.US,D,20111005,000000,23.6417,24.1188,23.5869,24.0739,21358.620701904,0
+FYX.US,D,20111006,000000,23.9545,24.6048,23.9545,24.6048,12835.053047783,0
+FYX.US,D,20111007,000000,24.7442,24.7442,23.9365,24.1188,15971.774139958,0
+FYX.US,D,20111010,000000,24.4873,24.9753,24.4136,24.9654,17043.119020032,0
+FYX.US,D,20111011,000000,24.5351,25.2671,24.5351,25.1785,17809.22599613,0
+FYX.US,D,20111012,000000,25.4823,25.8308,25.3906,25.7751,10625.090460114,0
+FYX.US,D,20111013,000000,25.5589,25.6237,25.2382,25.6237,16640.486126958,0
+FYX.US,D,20111014,000000,25.8945,26.1236,25.6904,26.1236,29531.767209684,0
+FYX.US,D,20111017,000000,25.9035,25.9115,25.1874,25.2203,76934.008810704,0
+FYX.US,D,20111018,000000,25.3428,25.9394,24.793,25.9205,15480.78290626,0
+FYX.US,D,20111019,000000,25.8378,26.0888,25.3339,25.4005,26072.73898864,0
+FYX.US,D,20111020,000000,25.1954,25.4533,24.8468,25.4265,18699.837906745,0
+FYX.US,D,20111021,000000,25.8467,26.0888,25.6615,26.0888,18680.760537746,0
+FYX.US,D,20111024,000000,26.4224,27.016,26.298,27.0061,99609.972045557,0
+FYX.US,D,20111025,000000,26.7859,26.7859,26.0888,26.0987,35747.977287039,0
+FYX.US,D,20111026,000000,26.4692,26.7471,25.8547,26.6554,22073.520003322,0
+FYX.US,D,20111027,000000,27.8227,28.3077,27.3775,28.0796,361552.28911555,0
+FYX.US,D,20111028,000000,28.0608,28.236,27.8954,27.995,73776.202205426,0
+FYX.US,D,20111031,000000,27.3825,27.736,27.2401,27.2401,24925.084632572,0
+FYX.US,D,20111101,000000,25.8029,26.767,25.8029,26.2531,41696.100126362,0
+FYX.US,D,20111102,000000,26.6844,26.9682,26.4892,26.8755,61298.598808351,0
+FYX.US,D,20111103,000000,27.1245,27.6404,26.7959,27.6315,112941.0366873,0
+FYX.US,D,20111104,000000,27.2679,27.4951,27.0757,27.4861,64991.57581764,0
+FYX.US,D,20111107,000000,27.4562,27.4831,26.8666,27.3875,19421.765712529,0
+FYX.US,D,20111108,000000,27.6404,27.7311,27.1155,27.7311,16354.325591981,0
+FYX.US,D,20111109,000000,27.1495,27.2171,26.4792,26.4792,37622.579809155,0
+FYX.US,D,20111110,000000,27.0628,27.0628,26.6007,26.776,27473.419501951,0
+FYX.US,D,20111111,000000,27.0529,27.5568,27.0529,27.509,27993.528825173,0
+FYX.US,D,20111114,000000,27.3088,27.4562,26.9403,27.1155,18503.039784444,0
+FYX.US,D,20111115,000000,27.0061,27.5867,26.8387,27.5189,40382.773881623,0
+FYX.US,D,20111116,000000,27.3088,27.5767,26.9781,27.016,25056.618071456,0
+FYX.US,D,20111117,000000,26.8755,27.0897,26.4592,26.4792,12665.364870902,0
+FYX.US,D,20111118,000000,26.5728,26.7471,26.3876,26.5449,35713.838837253,0
+FYX.US,D,20111121,000000,26.1146,26.1236,25.7093,25.9205,48836.056492065,0
+FYX.US,D,20111122,000000,25.9205,26.033,25.6515,25.6515,17299.157393433,0
+FYX.US,D,20111123,000000,25.4355,25.4355,24.8558,24.8558,14182.517742309,0
+FYX.US,D,20111125,000000,24.7254,25.04,24.4962,24.4962,26277.56968736,0
+FYX.US,D,20111128,000000,25.3717,25.7372,25.3249,25.6615,233667.6480701,0
+FYX.US,D,20111129,000000,25.5769,25.7461,25.4355,25.5769,49147.318828356,0
+FYX.US,D,20111130,000000,26.6973,27.1355,26.5668,27.1255,31216.600113868,0
+FYX.US,D,20111201,000000,27.0977,27.2919,26.9045,26.9503,43810.675869038,0
+FYX.US,D,20111202,000000,27.2551,27.501,27.0529,27.0807,42337.702167943,0
+FYX.US,D,20111205,000000,27.5767,27.7311,27.2919,27.4831,22907.903878993,0
+FYX.US,D,20111206,000000,27.4691,27.6444,27.2311,27.4403,12692.47481632,0
+FYX.US,D,20111207,000000,27.0469,27.5319,26.8178,27.4403,18482.958343393,0
+FYX.US,D,20111208,000000,27.1633,27.2311,26.5668,26.6106,35711.830693147,0
+FYX.US,D,20111209,000000,26.6106,27.5717,26.6106,27.4203,252639.58950308,0
+FYX.US,D,20111212,000000,26.9323,27.0897,26.7471,27.0897,17529.089893467,0
+FYX.US,D,20111213,000000,27.3167,27.4562,26.4404,26.5449,56721.034320762,0
+FYX.US,D,20111214,000000,26.4044,26.4044,26.0489,26.1874,80903.105634445,0
+FYX.US,D,20111215,000000,26.5638,26.6266,26.3606,26.515,17575.277207885,0
+FYX.US,D,20111216,000000,26.8795,27.0837,26.5668,26.8178,12907.346235567,0
+FYX.US,D,20111219,000000,27.0628,27.1883,26.3248,26.3328,47641.210749527,0
+FYX.US,D,20111220,000000,26.8755,27.501,26.8148,27.4651,18096.39060316,0
+FYX.US,D,20111221,000000,27.2401,27.6833,27.0569,27.6444,52373.402333209,0
+FYX.US,D,20111222,000000,27.7271,27.983,27.7171,27.8277,40702.068794335,0
+FYX.US,D,20111223,000000,27.9184,27.9184,27.6634,27.8725,21641.769020724,0
+FYX.US,D,20111227,000000,27.8078,28.1564,27.8078,28.01,28840.965637528,0
+FYX.US,D,20111228,000000,27.9184,27.9184,27.4203,27.504,20453.951782554,0
+FYX.US,D,20111229,000000,27.4861,27.8356,27.4861,27.7818,65255.646767462,0
+FYX.US,D,20111230,000000,27.7739,27.8666,27.496,27.5239,45886.092801665,0
+FYX.US,D,20120103,000000,28.2042,28.3137,27.8914,28.0488,93199.97606206,0
+FYX.US,D,20120104,000000,27.763,27.9372,27.6444,27.8356,72088.357085084,0
+FYX.US,D,20120105,000000,27.5518,28.0568,27.3367,28.019,65350.029540402,0
+FYX.US,D,20120106,000000,28.019,28.1136,27.7818,27.9272,11132.146846654,0
+FYX.US,D,20120109,000000,28,28.0956,27.8178,27.983,93387.737535888,0
+FYX.US,D,20120110,000000,28.3894,28.4621,28.2768,28.3705,32722.708192697,0
+FYX.US,D,20120111,000000,28.3137,28.5477,28.2858,28.4531,37316.337833126,0
+FYX.US,D,20120112,000000,28.5737,28.7101,28.2948,28.7101,174533.82860705,0
+FYX.US,D,20120113,000000,28.4452,28.482,28.2669,28.4452,16026.998102849,0
+FYX.US,D,20120117,000000,28.7579,28.7828,28.4183,28.5298,24282.478518938,0
+FYX.US,D,20120118,000000,28.491,29.0159,28.4531,29.0159,8269.5374248252,0
+FYX.US,D,20120119,000000,29.1613,29.3086,29.0159,29.1463,38654.765879179,0
+FYX.US,D,20120120,000000,29.1782,29.3186,29.1463,29.2718,100795.78113962,0
+FYX.US,D,20120123,000000,29.2539,29.473,28.9879,29.2808,25896.02230739,0
+FYX.US,D,20120124,000000,29.0248,29.5208,29.0248,29.4919,33115.300365245,0
+FYX.US,D,20120125,000000,29.3993,29.707,29.3564,29.6682,43764.488554621,0
+FYX.US,D,20120126,000000,29.8306,29.8306,29.4919,29.6014,114374.85157835,0
+FYX.US,D,20120127,000000,29.5476,29.8106,29.5288,29.8006,17347.352851956,0
+FYX.US,D,20120130,000000,29.4162,29.6782,29.3993,29.5476,27600.936652626,0
+FYX.US,D,20120131,000000,29.7748,29.9182,29.3704,29.5925,53148.54595778,0
+FYX.US,D,20120201,000000,29.7738,30.3405,29.7738,30.3405,156898.30707601,0
+FYX.US,D,20120202,000000,30.4959,30.5895,30.2817,30.4769,438034.4655026,0
+FYX.US,D,20120203,000000,30.9002,31.2248,30.8623,31.0834,159287.99856109,0
+FYX.US,D,20120206,000000,31.0286,31.0386,30.8265,30.946,97712.275866232,0
+FYX.US,D,20120207,000000,30.7807,31.0018,30.7249,30.8623,43560.661927953,0
+FYX.US,D,20120208,000000,30.9848,31.1671,30.6811,30.9291,91060.29851807,0
+FYX.US,D,20120209,000000,31.0655,31.0744,30.6183,30.8175,47191.386469984,0
+FYX.US,D,20120210,000000,30.4859,30.5257,30.2817,30.3683,33385.395747382,0
+FYX.US,D,20120213,000000,30.5895,30.7727,30.5057,30.7249,34853.349088215,0
+FYX.US,D,20120214,000000,30.6432,30.6432,30.3495,30.6083,19886.651072861,0
+FYX.US,D,20120215,000000,30.7538,30.7986,30.2469,30.2717,34497.90758161,0
+FYX.US,D,20120216,000000,30.3315,30.9002,30.3215,30.8813,32808.054317164,0
+FYX.US,D,20120217,000000,31.0207,31.0476,30.9091,30.955,42552.57358719,0
+FYX.US,D,20120221,000000,31.0207,31.0556,30.6083,30.7727,38437.886315828,0
+FYX.US,D,20120222,000000,30.7807,30.8085,30.4959,30.5257,28845.985997791,0
+FYX.US,D,20120223,000000,30.6183,30.9002,30.3683,30.8723,32968.705845573,0
+FYX.US,D,20120224,000000,30.8813,30.9002,30.6811,30.7627,16799.129511261,0
+FYX.US,D,20120227,000000,30.4579,30.8085,30.3215,30.6263,24177.05095342,0
+FYX.US,D,20120228,000000,30.5545,30.8175,30.3683,30.5347,29878.172067815,0
+FYX.US,D,20120229,000000,30.6661,30.703,29.948,29.948,46269.64832574,0
+FYX.US,D,20120301,000000,30.0835,30.4859,30.0596,30.0984,151176.10044852,0
+FYX.US,D,20120302,000000,30.1472,30.1562,29.4451,29.5576,118137.10955926,0
+FYX.US,D,20120305,000000,29.465,29.6294,29.3186,29.6014,178746.91493956,0
+FYX.US,D,20120306,000000,29.6682,29.6682,28.9601,29.0427,80505.493101635,0
+FYX.US,D,20120307,000000,29.1165,29.3366,29.1065,29.2718,27137.055364346,0
+FYX.US,D,20120308,000000,29.4451,29.716,29.225,29.6592,24252.356357362,0
+FYX.US,D,20120309,000000,29.9172,30.3115,29.9172,30.1183,20637.696968172,0
+FYX.US,D,20120312,000000,30.1731,30.2627,30.0008,30.1373,65596.027193277,0
+FYX.US,D,20120313,000000,30.3943,30.7896,30.2817,30.7807,23001.28257988,0
+FYX.US,D,20120314,000000,30.7079,30.8265,30.4111,30.5545,34322.194972414,0
+FYX.US,D,20120315,000000,30.4959,30.7896,30.3863,30.7807,32187.537788687,0
+FYX.US,D,20120316,000000,30.7448,30.7727,30.6263,30.6432,21482.121564368,0
+FYX.US,D,20120319,000000,30.6432,31.187,30.6263,30.9848,207877.05332822,0
+FYX.US,D,20120320,000000,30.7249,30.8354,30.5057,30.6611,17121.436640131,0
+FYX.US,D,20120321,000000,30.7349,30.8534,30.5545,30.6263,18434.76288487,0
+FYX.US,D,20120322,000000,30.4391,30.4959,30.1731,30.3783,37166.731097296,0
+FYX.US,D,20120323,000000,30.3783,30.6901,30.199,30.6901,19227.979806387,0
+FYX.US,D,20120326,000000,31.0834,31.426,31.0655,31.3603,74387.68208543,0
+FYX.US,D,20120327,000000,31.3972,31.4718,31.1392,31.1671,69199.64178989,0
+FYX.US,D,20120328,000000,31.1024,31.177,30.6901,30.9191,39890.778575872,0
+FYX.US,D,20120329,000000,30.7807,30.9649,30.5157,30.8813,47781.780836885,0
+FYX.US,D,20120330,000000,31.0526,31.0526,30.703,30.8036,28586.935408232,0
+FYX.US,D,20120402,000000,30.6611,31.2248,30.6263,31.2248,87099.234270749,0
+FYX.US,D,20120403,000000,31.1671,31.2886,30.8444,30.9649,27500.52944737,0
+FYX.US,D,20120404,000000,30.6183,30.6512,30.2627,30.4959,34944.719644996,0
+FYX.US,D,20120405,000000,30.3016,30.5057,30.2717,30.3315,31066.993378037,0
+FYX.US,D,20120409,000000,29.5476,29.9172,29.5476,29.7738,43230.322222663,0
+FYX.US,D,20120410,000000,29.716,29.726,28.9421,29.0337,78739.330361194,0
+FYX.US,D,20120411,000000,29.2987,29.5018,29.216,29.5018,48024.766273603,0
+FYX.US,D,20120412,000000,29.5476,30.0596,29.5388,30.0108,27455.346205005,0
+FYX.US,D,20120413,000000,29.8306,29.8306,29.465,29.5018,21445.974970477,0
+FYX.US,D,20120416,000000,29.6682,29.734,29.3366,29.5656,252321.29866243,0
+FYX.US,D,20120417,000000,29.8206,30.2917,29.8106,30.0208,38198.917167321,0
+FYX.US,D,20120418,000000,29.8873,29.9272,29.5836,29.707,66144.250533971,0
+FYX.US,D,20120419,000000,29.6592,29.957,29.3366,29.5576,17614.436017934,0
+FYX.US,D,20120420,000000,29.716,29.957,29.6214,29.6394,22308.472863619,0
+FYX.US,D,20120423,000000,29.1782,29.225,28.9043,29.1692,32993.807646886,0
+FYX.US,D,20120424,000000,29.2061,29.5118,29.1543,29.3366,24360.796139037,0
+FYX.US,D,20120425,000000,29.7738,30.0307,29.707,29.8684,17866.458103126,0
+FYX.US,D,20120426,000000,29.8106,30.199,29.8106,30.1283,70029.005305298,0
+FYX.US,D,20120427,000000,30.199,30.4959,29.8584,30.4481,29046.800408302,0
+FYX.US,D,20120430,000000,30.4251,30.4251,30.0616,30.0616,25657.053158883,0
+FYX.US,D,20120501,000000,30.0915,30.6353,30.0208,30.0208,78867.851583921,0
+FYX.US,D,20120502,000000,29.8584,30.1811,29.716,30.1183,106953.75503793,0
+FYX.US,D,20120503,000000,30.1642,30.1642,29.5656,29.698,236485.07424956,0
+FYX.US,D,20120504,000000,29.5576,29.5576,29.0716,29.1463,115465.27382742,0
+FYX.US,D,20120507,000000,28.9043,29.2539,28.9043,29.1165,61969.318939456,0
+FYX.US,D,20120508,000000,28.9043,29.1463,28.7101,29.1463,66437.439573316,0
+FYX.US,D,20120509,000000,28.7389,29.1363,28.6275,28.9979,312669.04123701,0
+FYX.US,D,20120510,000000,29.2439,29.2987,28.9511,29.1165,78022.422915671,0
+FYX.US,D,20120511,000000,28.8485,29.1463,28.8485,28.9979,26564.734294391,0
+FYX.US,D,20120514,000000,28.6653,28.8575,28.482,28.6095,36018.072669176,0
+FYX.US,D,20120515,000000,28.6275,28.8853,28.5737,28.6653,33414.513836907,0
+FYX.US,D,20120516,000000,28.7579,28.9143,28.4531,28.5099,34598.314786866,0
+FYX.US,D,20120517,000000,28.5298,28.5298,27.9094,27.9184,49816.030815357,0
+FYX.US,D,20120518,000000,27.9372,28.0668,27.6185,27.6634,34806.157701744,0
+FYX.US,D,20120521,000000,27.745,28.1762,27.5817,28.1762,31879.287668553,0
+FYX.US,D,20120522,000000,28.224,28.3506,27.763,27.9184,36892.619426949,0
+FYX.US,D,20120523,000000,27.4781,28.0856,27.4104,28.0568,399005.18074781,0
+FYX.US,D,20120524,000000,27.991,28.0756,27.6634,28.019,15278.964423697,0
+FYX.US,D,20120525,000000,28.0668,28.1663,27.973,28.0668,41987.281021602,0
+FYX.US,D,20120529,000000,28.4183,28.5477,28.1842,28.4721,15481.786978313,0
+FYX.US,D,20120530,000000,28.1663,28.258,27.9372,27.991,22493.222121289,0
+FYX.US,D,20120531,000000,28.013,28.0418,27.5628,27.9302,135141.06976925,0
+FYX.US,D,20120601,000000,27.3197,27.4502,27.0189,27.0369,64142.130861181,0
+FYX.US,D,20120604,000000,27.1633,27.2401,26.7411,27.0279,114951.18893651,0
+FYX.US,D,20120605,000000,26.8586,27.259,26.7132,27.2401,38633.680366076,0
+FYX.US,D,20120606,000000,27.5827,27.9562,27.4781,27.9562,18513.080504969,0
+FYX.US,D,20120607,000000,28.4491,28.4491,27.8296,27.8296,24391.922372666,0
+FYX.US,D,20120608,000000,27.7739,28.1782,27.6106,28.1076,31614.212646678,0
+FYX.US,D,20120611,000000,28.4083,28.4083,27.3735,27.3735,143492.94110238,0
+FYX.US,D,20120612,000000,27.513,27.763,27.2779,27.763,24327.661761303,0
+FYX.US,D,20120613,000000,27.7271,27.8277,27.2211,27.3556,24700.1724928,0
+FYX.US,D,20120614,000000,27.4004,27.763,27.4004,27.736,12489.652261705,0
+FYX.US,D,20120615,000000,27.7928,28.1334,27.6922,28.1334,18606.459205856,0
+FYX.US,D,20120618,000000,27.9094,28.1663,27.8914,28.0568,11778.769248497,0
+FYX.US,D,20120619,000000,28.1663,28.7389,28.1663,28.6275,33895.464350079,0
+FYX.US,D,20120620,000000,28.6275,28.6653,28.4452,28.5477,13826.072163653,0
+FYX.US,D,20120621,000000,28.487,28.5587,27.7002,27.737,19592.457961463,0
+FYX.US,D,20120622,000000,27.9124,28.1594,27.8466,28.1076,29220.504873393,0
+FYX.US,D,20120625,000000,27.6544,27.747,27.5827,27.7002,23805.544293976,0
+FYX.US,D,20120626,000000,27.737,27.9302,27.5528,27.8098,30145.255233794,0
+FYX.US,D,20120627,000000,27.8666,28.1882,27.8666,28.1693,28855.022646263,0
+FYX.US,D,20120628,000000,27.9472,28.1514,27.7928,28.1514,59693.087596319,0
+FYX.US,D,20120629,000000,28.8455,29.2041,28.6613,29.1045,57260.221012983,0
+FYX.US,D,20120702,000000,29.2977,29.4242,28.9859,29.4242,69193.617357574,0
+FYX.US,D,20120703,000000,29.454,29.8316,29.3893,29.8016,58454.062683469,0
+FYX.US,D,20120705,000000,29.8216,29.9381,29.699,29.8116,19971.997197328,0
+FYX.US,D,20120706,000000,29.4162,29.5746,29.3614,29.4441,12073.966431948,0
+FYX.US,D,20120709,000000,29.454,29.454,29.2718,29.3614,7476.3205033085,0
+FYX.US,D,20120710,000000,29.5118,29.5208,28.9391,29.0497,21614.659075305,0
+FYX.US,D,20120711,000000,29.0885,29.1533,28.7977,28.9113,32272.883913154,0
+FYX.US,D,20120712,000000,28.6713,28.9391,28.477,28.8267,25704.244545353,0
+FYX.US,D,20120713,000000,29.0149,29.3356,29.0149,29.2887,18507.056072654,0
+FYX.US,D,20120716,000000,29.1961,29.2618,29.0397,29.0885,18724.939708058,0
+FYX.US,D,20120717,000000,29.214,29.2419,28.8365,29.1244,19086.405646977,0
+FYX.US,D,20120718,000000,29.0885,29.5566,29.0885,29.3893,22425.949293768,0
+FYX.US,D,20120719,000000,29.5466,29.5566,29.2887,29.2887,42364.812113362,0
+FYX.US,D,20120720,000000,29.0965,29.1443,28.9113,28.9391,25561.66631389,0
+FYX.US,D,20120723,000000,28.3645,28.496,28.2181,28.3645,39959.055475446,0
+FYX.US,D,20120724,000000,28.5149,28.5149,27.7739,27.8834,20820.438081735,0
+FYX.US,D,20120725,000000,28.0886,28.1693,27.9034,27.984,16765.995133527,0
+FYX.US,D,20120726,000000,28.4571,28.4571,28.1155,28.2609,55383.610346763,0
+FYX.US,D,20120727,000000,28.5338,29.1045,28.253,29.0308,14855.246017519,0
+FYX.US,D,20120730,000000,29.0308,29.1871,28.8267,28.9302,12906.342163515,0
+FYX.US,D,20120731,000000,28.8455,29.1533,28.8455,28.8455,26027.555746275,0
+FYX.US,D,20120801,000000,28.9481,29.0308,28.3366,28.3366,28534.7236615,0
+FYX.US,D,20120802,000000,28.253,28.4412,28.0976,28.236,24995.369676251,0
+FYX.US,D,20120803,000000,28.6713,29.1871,28.6713,29.0308,17326.267338851,0
+FYX.US,D,20120806,000000,29.2519,29.464,29.2519,29.2798,33549.059491948,0
+FYX.US,D,20120807,000000,29.5018,29.7508,29.482,29.5018,63644.111123114,0
+FYX.US,D,20120808,000000,29.4441,29.734,29.4342,29.5746,43035.532244467,0
+FYX.US,D,20120809,000000,29.6114,29.7748,29.6114,29.6891,18382.551138137,0
+FYX.US,D,20120810,000000,29.5746,29.6492,29.5288,29.6294,55708.929691789,0
+FYX.US,D,20120813,000000,29.5466,29.5836,29.1961,29.5208,74328.44183433,0
+FYX.US,D,20120814,000000,29.7598,29.7598,29.3356,29.4162,14711.663714004,0
+FYX.US,D,20120815,000000,29.3554,29.7419,29.3554,29.7419,60118.814146602,0
+FYX.US,D,20120816,000000,29.716,30.1303,29.5566,30.0526,226458.41073277,0
+FYX.US,D,20120817,000000,30.0775,30.3524,30.0706,30.3245,27882.07682734,0
+FYX.US,D,20120820,000000,30.2299,30.2488,30.0526,30.2488,24561.610549548,0
+FYX.US,D,20120821,000000,30.4251,30.7129,30.1671,30.212,34999.943607887,0
+FYX.US,D,20120822,000000,30.1303,30.2299,29.9839,30.0935,14425.503179027,0
+FYX.US,D,20120823,000000,30.0706,30.0706,29.7419,29.8504,61443.185183919,0
+FYX.US,D,20120824,000000,29.7508,29.948,29.6294,29.8982,32874.323072632,0
+FYX.US,D,20120827,000000,30.0526,30.1004,29.8405,29.9381,12382.216552082,0
+FYX.US,D,20120828,000000,29.975,30.1492,29.958,30.1004,12802.922742101,0
+FYX.US,D,20120829,000000,30.1751,30.3983,30.0616,30.2568,18717.91120369,0
+FYX.US,D,20120830,000000,30.0935,30.1004,29.9182,29.958,32481.730900085,0
+FYX.US,D,20120831,000000,30.1104,30.1393,29.8216,30.1104,13432.475919052,0
+FYX.US,D,20120904,000000,30.0427,30.4321,29.7917,30.3623,28667.261172436,0
+FYX.US,D,20120905,000000,30.3623,30.4609,30.2947,30.3245,80621.965459731,0
+FYX.US,D,20120906,000000,30.5287,31.0625,30.5287,30.943,31374.239426119,0
+FYX.US,D,20120907,000000,31.0167,31.2676,30.9709,31.174,56398.727191893,0
+FYX.US,D,20120910,000000,31.1552,31.2946,31.0724,31.0814,21167.847011919,0
+FYX.US,D,20120911,000000,31.1173,31.3672,31.1173,31.2498,31583.08641305,0
+FYX.US,D,20120912,000000,31.3294,31.3494,31.174,31.3204,36573.324514237,0
+FYX.US,D,20120913,000000,31.3672,32.0345,31.2218,31.7258,32109.220168588,0
+FYX.US,D,20120914,000000,31.8861,32.2925,31.8861,32.0963,33387.403891487,0
+FYX.US,D,20120917,000000,31.924,31.9807,31.7437,31.8861,18724.939708058,0
+FYX.US,D,20120918,000000,31.924,31.924,31.7079,31.8563,54468.900706887,0
+FYX.US,D,20120919,000000,31.8563,31.8762,31.691,31.7168,14444.580548025,0
+FYX.US,D,20120920,000000,31.415,31.6162,31.3294,31.5346,25901.042667653,0
+FYX.US,D,20120921,000000,31.8294,31.8663,31.6352,31.6531,25881.965298655,0
+FYX.US,D,20120924,000000,31.5635,31.7168,31.4708,31.5446,24503.3743705,0
+FYX.US,D,20120925,000000,31.7258,31.8483,31.0724,31.0994,106263.95753782,0
+FYX.US,D,20120926,000000,31.0994,31.1173,30.8315,30.9251,16253.918386725,0
+FYX.US,D,20120927,000000,31.0625,31.3952,30.943,31.3106,16774.027709947,0
+FYX.US,D,20120928,000000,31.184,31.2308,31.0167,31.0167,25688.179392512,0
+FYX.US,D,20121001,000000,31.2218,31.5545,31.1352,31.2308,491465.15570714,0
+FYX.US,D,20121002,000000,31.4788,31.5166,31.1352,31.2498,65171.304715048,0
+FYX.US,D,20121003,000000,31.2776,31.3294,30.9978,31.0625,85160.371137269,0
+FYX.US,D,20121004,000000,31.184,31.3036,30.8962,31.2308,24772.465680584,0
+FYX.US,D,20121005,000000,31.3672,31.6162,31.0904,31.1452,16138.450100682,0
+FYX.US,D,20121008,000000,30.9251,31.0526,30.9251,30.9609,20147.709806525,0
+FYX.US,D,20121009,000000,30.8583,30.9251,30.5197,30.5287,20299.324686461,0
+FYX.US,D,20121010,000000,30.5097,30.6383,30.3983,30.4421,24132.871783108,0
+FYX.US,D,20121011,000000,30.6851,30.7936,30.4709,30.5665,32880.347504948,0
+FYX.US,D,20121012,000000,30.5665,30.5665,30.1921,30.2647,12859.150777044,0
+FYX.US,D,20121015,000000,30.3903,30.4999,30.1751,30.452,42343.726600259,0
+FYX.US,D,20121016,000000,30.6293,30.7677,30.6123,30.7209,51333.183686764,0
+FYX.US,D,20121017,000000,30.7587,30.9978,30.7398,30.943,36235.95630458,0
+FYX.US,D,20121018,000000,30.8962,31.0526,30.8036,30.8125,40614.714525763,0
+FYX.US,D,20121019,000000,30.6043,30.6043,30.0228,30.1492,39481.11717843,0
+FYX.US,D,20121022,000000,30.1004,30.2568,30.0526,30.212,23398.895112692,0
+FYX.US,D,20121023,000000,29.9839,30.0935,29.716,30.0526,34313.158323941,0
+FYX.US,D,20121024,000000,30.1492,30.1492,29.7917,29.9182,80234.393647446,0
+FYX.US,D,20121025,000000,30.1671,30.1671,29.8116,30.0028,27450.325844743,0
+FYX.US,D,20121026,000000,30.1104,30.1303,29.726,29.8604,10196.351693674,0
+FYX.US,D,20121031,000000,29.948,30.1671,29.7828,30.1203,467339.31242841,0
+FYX.US,D,20121101,000000,30.212,30.6213,30.1303,30.4809,84319.962829283,0
+FYX.US,D,20121102,000000,30.6213,30.6383,30.1203,30.1203,29909.298301444,0
+FYX.US,D,20121105,000000,30.1203,30.3524,30.0327,30.2947,14840.184936731,0
+FYX.US,D,20121106,000000,30.4251,30.7209,30.4251,30.6661,17596.362720989,0
+FYX.US,D,20121107,000000,30.3345,30.3345,29.7688,29.9381,55551.290379538,0
+FYX.US,D,20121108,000000,29.8893,29.9939,29.454,29.454,52555.139374721,0
+FYX.US,D,20121109,000000,29.2718,29.7508,29.1145,29.5018,42266.413052212,0
+FYX.US,D,20121112,000000,29.5836,29.5836,29.3804,29.4342,47546.827976588,0
+FYX.US,D,20121113,000000,29.2618,29.5746,28.9959,29.2798,35567.244317579,0
+FYX.US,D,20121114,000000,29.3704,29.3704,28.7449,28.8077,27050.705167826,0
+FYX.US,D,20121115,000000,28.6613,28.8725,28.3745,28.5497,59904.946799408,0
+FYX.US,D,20121116,000000,28.5049,28.8365,28.2709,28.7709,319713.61075772,0
+FYX.US,D,20121119,000000,29.0786,29.4242,29.0786,29.4162,38623.63964555,0
+FYX.US,D,20121120,000000,29.3176,29.464,29.2887,29.464,9777.6536477596,0
+FYX.US,D,20121121,000000,29.5388,29.6394,29.4242,29.6014,21000.166979143,0
+FYX.US,D,20121123,000000,29.726,29.9281,29.726,29.9281,6585.7085926941,0
+FYX.US,D,20121126,000000,29.9281,30.0526,29.7748,30.0526,60244.323153171,0
+FYX.US,D,20121127,000000,30.202,30.2399,30.0327,30.0775,10415.23940113,0
+FYX.US,D,20121128,000000,29.9082,30.2847,29.716,30.2488,10741.56281821,0
+FYX.US,D,20121129,000000,30.5097,30.6851,30.4051,30.6561,21553.410680099,0
+FYX.US,D,20121130,000000,30.7199,30.7199,30.452,30.6472,19599.486465832,0
+FYX.US,D,20121203,000000,30.7587,30.7587,30.5097,30.5765,29775.756718455,0
+FYX.US,D,20121204,000000,30.4999,30.6851,30.3345,30.6213,47827.968151303,0
+FYX.US,D,20121205,000000,30.695,30.7299,30.3345,30.5585,14127.293779419,0
+FYX.US,D,20121206,000000,30.4609,30.6661,30.4051,30.5765,101515.7008013,0
+FYX.US,D,20121207,000000,30.6661,30.6661,30.4421,30.5287,15475.762545997,0
+FYX.US,D,20121210,000000,30.6293,30.7129,30.5197,30.6761,23258.325025334,0
+FYX.US,D,20121211,000000,30.8962,31.0814,30.8036,30.9978,13302.950624273,0
+FYX.US,D,20121212,000000,31.0904,31.184,30.695,30.8125,87818.149860377,0
+FYX.US,D,20121213,000000,30.8404,30.9151,30.5197,30.6213,81366.986922725,0
+FYX.US,D,20121214,000000,30.5287,30.7299,30.452,30.5585,11445.41732705,0
+FYX.US,D,20121217,000000,30.7299,31.0167,30.6383,30.9978,8211.3012457772,0
+FYX.US,D,20121218,000000,31.0724,31.6162,31.0724,31.6083,24109.778125899,0
+FYX.US,D,20121219,000000,31.6262,31.7836,31.4788,31.6162,33771.963487615,0
+FYX.US,D,20121220,000000,31.6611,31.8204,31.5446,31.8025,29620.125550309,0
+FYX.US,D,20121221,000000,31.1173,31.424,30.6851,31.415,16044.067327742,0
+FYX.US,D,20121224,000000,31.3762,31.424,31.2498,31.2866,7769.5095426539,0
+FYX.US,D,20121226,000000,31.3952,31.4052,31.0526,31.0526,24688.123628169,0
+FYX.US,D,20121227,000000,31.1252,31.1452,30.6213,31.0256,35801.193105824,0
+FYX.US,D,20121228,000000,30.8404,31.1074,30.8404,30.8683,22251.240756623,0
+FYX.US,D,20121231,000000,30.7906,31.5226,30.7906,31.5226,26610.921608808,0
+FYX.US,D,20130102,000000,32.4757,32.4847,32.1999,32.4479,177655.48861844,0
+FYX.US,D,20130103,000000,32.4279,32.662,32.2447,32.3493,155986.60965229,0
+FYX.US,D,20130104,000000,32.5495,32.7248,32.4668,32.6162,84526.801672109,0
+FYX.US,D,20130107,000000,32.4479,32.5206,32.3224,32.4279,65426.339016395,0
+FYX.US,D,20130108,000000,32.3573,32.4847,32.2347,32.3761,49208.567223563,0
+FYX.US,D,20130109,000000,32.4479,32.5983,32.4051,32.4479,61167.065369467,0
+FYX.US,D,20130110,000000,32.5495,32.5883,32.3303,32.5395,56016.175739871,0
+FYX.US,D,20130111,000000,32.5395,32.6252,32.4051,32.5126,34460.756915666,0
+FYX.US,D,20130114,000000,32.5206,32.5694,32.42,32.4479,28121.045975848,0
+FYX.US,D,20130115,000000,32.3025,32.6879,32.2925,32.6321,54960.896012637,0
+FYX.US,D,20130116,000000,32.5883,32.6321,32.4847,32.5694,35897.584022869,0
+FYX.US,D,20130117,000000,32.6879,32.9578,32.6879,32.8632,43922.127866872,0
+FYX.US,D,20130118,000000,32.9778,33.0315,32.8204,33.0315,64332.904551166,0
+FYX.US,D,20130122,000000,33.0972,33.3054,32.9678,33.3054,70177.607969076,0
+FYX.US,D,20130123,000000,33.5115,33.5115,33.1739,33.1739,63937.30016246,0
+FYX.US,D,20130124,000000,33.2227,33.6241,33.2227,33.4827,115789.5891004,0
+FYX.US,D,20130125,000000,33.5663,33.6041,33.4169,33.4727,40303.452189471,0
+FYX.US,D,20130128,000000,33.5753,33.6141,33.3243,33.4926,18274.111356462,0
+FYX.US,D,20130129,000000,33.5942,33.5942,33.4259,33.5853,32232.721031052,0
+FYX.US,D,20130130,000000,33.7077,33.7077,33.0414,33.0414,41866.792375296,0
+FYX.US,D,20130131,000000,33.0892,33.3801,32.9866,33.2884,47939.420149136,0
+FYX.US,D,20130201,000000,33.4827,33.7515,33.4438,33.6241,20045.294457165,0
+FYX.US,D,20130204,000000,33.408,33.4727,33.1172,33.1172,72270.094126596,0
+FYX.US,D,20130205,000000,33.2974,33.5663,33.2795,33.4627,20448.931422291,0
+FYX.US,D,20130206,000000,33.3153,33.6599,33.2974,33.6599,49751.770203993,0
+FYX.US,D,20130207,000000,33.5663,33.6599,33.2884,33.5663,28093.936030429,0
+FYX.US,D,20130208,000000,33.6509,33.893,33.6141,33.8461,52700.729822341,0
+FYX.US,D,20130211,000000,33.8461,33.8461,33.6699,33.8103,16271.991683671,0
+FYX.US,D,20130212,000000,33.7267,34.0553,33.7267,33.9457,37106.486774143,0
+FYX.US,D,20130213,000000,34.0733,34.1958,33.9707,34.1201,38924.861261316,0
+FYX.US,D,20130214,000000,34.1868,34.363,34.138,34.3352,25105.817602032,0
+FYX.US,D,20130215,000000,34.3442,34.38,34.1479,34.2047,18337.367895772,0
+FYX.US,D,20130219,000000,34.3252,34.602,34.3252,34.602,38930.885693631,0
+FYX.US,D,20130220,000000,34.5752,34.5752,33.8751,33.8751,39725.106687201,0
+FYX.US,D,20130221,000000,33.7515,33.8183,33.2416,33.4259,93354.603158153,0
+FYX.US,D,20130222,000000,33.6041,33.8363,33.5753,33.8363,38826.462200166,0
+FYX.US,D,20130225,000000,33.9029,33.9637,32.9946,32.9946,39797.399874984,0
+FYX.US,D,20130226,000000,33.165,33.3153,33.0136,33.2884,42847.77077064,0
+FYX.US,D,20130227,000000,33.2158,33.8103,33.2158,33.6331,38793.327822431,0
+FYX.US,D,20130228,000000,33.6161,33.8771,33.6161,33.6719,20568.415996545,0
+FYX.US,D,20130301,000000,33.3801,33.9049,33.1998,33.8123,50442.57177615,0
+FYX.US,D,20130304,000000,33.7435,33.8751,33.5115,33.8461,98690.242045419,0
+FYX.US,D,20130305,000000,33.9557,34.2924,33.9557,34.2256,33743.849470144,0
+FYX.US,D,20130306,000000,34.3003,34.3551,34.1798,34.2924,28482.511914767,0
+FYX.US,D,20130307,000000,34.3272,34.5025,34.2924,34.4736,18926.758190621,0
+FYX.US,D,20130308,000000,34.6928,34.8252,34.5872,34.8252,14443.576475973,0
+FYX.US,D,20130311,000000,34.6828,34.7933,34.6538,34.7754,17846.376662075,0
+FYX.US,D,20130312,000000,34.6728,34.7754,34.5582,34.619,26640.039698332,0
+FYX.US,D,20130313,000000,34.6538,34.9477,34.61,34.8033,70889.495054336,0
+FYX.US,D,20130314,000000,34.8889,35.2415,34.8889,35.2325,33299.045550863,0
+FYX.US,D,20130315,000000,35.2345,35.4367,35.1698,35.2963,47713.503937311,0
+FYX.US,D,20130318,000000,34.8989,35.2235,34.879,35.0712,145344.44996729,0
+FYX.US,D,20130319,000000,35.1698,35.2535,34.6928,34.9497,25012.438901144,0
+FYX.US,D,20130320,000000,35.0821,35.3122,35.0732,35.2255,48864.170509536,0
+FYX.US,D,20130321,000000,35.0473,35.2067,34.8352,34.9308,118709.43062922,0
+FYX.US,D,20130322,000000,35.0732,35.1509,34.9636,34.9726,23450.102787372,0
+FYX.US,D,20130325,000000,35.0732,35.3321,34.8531,35.0104,24132.871783108,0
+FYX.US,D,20130326,000000,35.1319,35.2345,35.0005,35.1867,38537.28944903,0
+FYX.US,D,20130327,000000,34.9636,35.1509,34.7574,35.1319,53193.729200144,0
+FYX.US,D,20130328,000000,35.1021,35.2345,34.9826,35.0821,26449.266008347,0
+FYX.US,D,20130401,000000,35.1419,35.1509,34.4458,34.6558,90271.097884763,0
+FYX.US,D,20130402,000000,34.7574,34.9009,34.382,34.4936,57160.817879781,0
+FYX.US,D,20130403,000000,34.5314,34.5314,33.8949,33.9657,56347.519517213,0
+FYX.US,D,20130404,000000,34.0105,34.1977,33.8203,34.1977,83721.535885961,0
+FYX.US,D,20130405,000000,33.5873,34.1031,33.5225,34.0942,34474.813924402,0
+FYX.US,D,20130408,000000,34.1599,34.3462,33.9388,34.3462,27566.798202838,0
+FYX.US,D,20130409,000000,34.382,34.4019,34.1131,34.1131,29528.754993527,0
+FYX.US,D,20130410,000000,34.2256,34.8531,34.2256,34.8451,24080.660036375,0
+FYX.US,D,20130411,000000,34.7963,35.0184,34.7216,34.881,61611.869288748,0
+FYX.US,D,20130412,000000,34.7774,34.8252,34.5124,34.6648,27731.466019457,0
+FYX.US,D,20130415,000000,34.4268,34.4736,33.2337,33.3701,52177.608282961,0
+FYX.US,D,20130416,000000,33.6161,33.9388,33.4737,33.8949,79049.588625433,0
+FYX.US,D,20130417,000000,33.5673,33.5873,33.0046,33.3422,45715.400552731,0
+FYX.US,D,20130418,000000,33.3163,33.39,32.9866,33.0534,111389.74536611,0
+FYX.US,D,20130419,000000,33.2436,33.5414,33.0624,33.5414,41595.692921107,0
+FYX.US,D,20130422,000000,33.5673,33.6061,32.7656,33.5414,88372.397633386,0
+FYX.US,D,20130423,000000,33.7825,34.131,33.7825,34.131,38889.718739477,0
+FYX.US,D,20130424,000000,34.2356,34.4936,34.1699,34.4936,20635.688824066,0
+FYX.US,D,20130425,000000,34.5504,34.9497,34.5504,34.7774,30033.803235961,0
+FYX.US,D,20130426,000000,34.639,34.6928,34.3372,34.5025,15468.734041629,0
+FYX.US,D,20130429,000000,34.5314,34.7963,34.5124,34.7027,12614.157196221,0
+FYX.US,D,20130430,000000,34.7426,34.9427,34.5602,34.9228,47560.884985323,0
+FYX.US,D,20130501,000000,34.8352,34.8352,34.0463,34.0463,39696.992669729,0
+FYX.US,D,20130502,000000,34.2067,34.6928,34.1977,34.639,22634.796280699,0
+FYX.US,D,20130503,000000,34.9576,35.5124,34.9576,35.362,91105.481760434,0
+FYX.US,D,20130506,000000,35.3043,35.5383,35.3043,35.4367,29114.073235822,0
+FYX.US,D,20130507,000000,35.6011,35.8729,35.4935,35.854,25299.603508174,0
+FYX.US,D,20130508,000000,35.8251,36.0174,35.7514,35.9815,40346.627287731,0
+FYX.US,D,20130509,000000,36.0084,36.1678,35.8729,36.0004,33613.320103312,0
+FYX.US,D,20130510,000000,36.0174,36.3778,36.0084,36.3778,19634.628987671,0
+FYX.US,D,20130513,000000,36.2554,36.2732,36.102,36.2474,18887.599380571,0
+FYX.US,D,20130514,000000,36.3012,36.8041,36.3012,36.8041,20229.039642782,0
+FYX.US,D,20130515,000000,36.7105,37.0581,36.6757,36.9445,45400.121928229,0
+FYX.US,D,20130516,000000,36.7773,36.9635,36.6278,36.7284,22590.617110387,0
+FYX.US,D,20130517,000000,36.8589,37.2264,36.8589,37.2264,20117.587644948,0
+FYX.US,D,20130520,000000,37.1995,37.3977,37.1089,37.2533,35653.594514099,0
+FYX.US,D,20130521,000000,37.2443,37.4067,37.1806,37.3111,16126.401236051,0
+FYX.US,D,20130522,000000,37.3977,37.7094,36.4824,36.7384,26454.28636861,0
+FYX.US,D,20130523,000000,36.3012,36.8041,36.3012,36.7483,46388.128827941,0
+FYX.US,D,20130524,000000,36.5282,36.8499,36.348,36.7773,15472.750329839,0
+FYX.US,D,20130528,000000,37.2443,37.7094,37.0989,37.4236,80443.240634376,0
+FYX.US,D,20130529,000000,37.2055,37.2055,36.7633,37.0073,76959.110612018,0
+FYX.US,D,20130530,000000,37.1517,37.3021,37.0391,37.2353,18138.561629367,0
+FYX.US,D,20130531,000000,37.0043,37.2025,36.8888,37.0143,35454.788247693,0
+FYX.US,D,20130603,000000,36.9247,37.2533,36.6278,37.2533,63351.926155822,0
+FYX.US,D,20130604,000000,37.4117,37.4296,36.6328,37.0073,137769.73040283,0
+FYX.US,D,20130605,000000,36.836,36.9395,36.4187,36.5233,50907.457136481,0
+FYX.US,D,20130606,000000,36.4586,36.8081,36.362,36.8081,35277.067494392,0
+FYX.US,D,20130607,000000,37.0173,37.3081,36.9395,37.1955,101176.32444754,0
+FYX.US,D,20130610,000000,37.3499,37.5093,37.0939,37.5093,81577.842053761,0
+FYX.US,D,20130611,000000,37.0959,37.3359,36.8917,37.0741,60784.513917444,0
+FYX.US,D,20130612,000000,37.3688,37.6268,36.7284,36.8211,126564.28629634,0
+FYX.US,D,20130613,000000,36.7773,37.5192,36.6836,37.4625,28290.734152729,0
+FYX.US,D,20130614,000000,37.3171,37.4206,36.8818,37.0451,40525.352113085,0
+FYX.US,D,20130617,000000,37.2832,37.4435,37.0989,37.2832,15870.36286265,0
+FYX.US,D,20130618,000000,37.3758,37.7892,37.3359,37.7423,20534.277546758,0
+FYX.US,D,20130619,000000,37.7144,37.7144,37.2413,37.2792,38504.155071296,0
+FYX.US,D,20130620,000000,36.6876,36.7145,36.1249,36.3818,129430.91200637,0
+FYX.US,D,20130621,000000,36.324,36.3719,35.7923,36.3719,41497.293859957,0
+FYX.US,D,20130624,000000,35.9028,36.086,35.5233,35.8759,53750.989189311,0
+FYX.US,D,20130625,000000,36.096,36.2156,35.9128,36.1548,36868.521697688,0
+FYX.US,D,20130626,000000,36.4187,36.4187,36.0761,36.2156,68951.635992909,0
+FYX.US,D,20130627,000000,36.4954,36.8729,36.4586,36.8639,23419.980625795,0
+FYX.US,D,20130628,000000,36.7334,36.9097,36.585,36.595,20697.941291325,0
+FYX.US,D,20130701,000000,36.7434,37.3659,36.7434,37.1955,67222.623918413,0
+FYX.US,D,20130702,000000,37.1855,37.3947,36.8917,37.1049,386669.15151016,0
+FYX.US,D,20130703,000000,37.0073,37.3758,36.9297,37.2314,201684.94098014,0
+FYX.US,D,20130705,000000,37.5949,37.7792,37.2314,37.7702,48455.513184148,0
+FYX.US,D,20130708,000000,37.9096,38.0212,37.819,37.9574,99696.322242077,0
+FYX.US,D,20130709,000000,38.1228,38.3449,37.9952,38.318,62159.088557389,0
+FYX.US,D,20130710,000000,38.3747,38.5062,38.2064,38.3947,64957.437367854,0
+FYX.US,D,20130711,000000,38.9026,38.9026,38.6247,38.7701,45040.664133415,0
+FYX.US,D,20130712,000000,38.7522,39.0251,38.7423,38.9395,32224.688454631,0
+FYX.US,D,20130715,000000,38.9484,39.2064,38.9295,39.1416,39390.7506937,0
+FYX.US,D,20130716,000000,39.1615,39.1615,38.9026,38.9773,68120.264333396,0
+FYX.US,D,20130717,000000,39.1516,39.281,38.9484,39.0888,90775.142055145,0
+FYX.US,D,20130718,000000,39.1785,39.538,39.1785,39.3826,111536.33988578,0
+FYX.US,D,20130719,000000,39.3726,39.3726,39.1974,39.3637,40319.517342312,0
+FYX.US,D,20130722,000000,39.4364,39.5758,39.3538,39.5131,189430.24157873,0
+FYX.US,D,20130723,000000,39.5858,39.5858,39.3637,39.3726,31756.790878141,0
+FYX.US,D,20130724,000000,39.5958,39.5958,39.0689,39.1227,38121.603619274,0
+FYX.US,D,20130725,000000,39.0789,39.4942,38.9873,39.4942,29446.421085217,0
+FYX.US,D,20130726,000000,39.2522,39.281,38.9873,39.2243,80319.739771913,0
+FYX.US,D,20130729,000000,39.1615,39.3338,38.8279,38.9115,55331.39860003,0
+FYX.US,D,20130730,000000,39.042,39.0888,38.8279,38.9773,26640.039698332,0
+FYX.US,D,20130731,000000,39.0888,39.4185,39.042,39.0888,48438.443959255,0
+FYX.US,D,20130801,000000,39.3826,39.6814,39.3826,39.6326,49964.633479135,0
+FYX.US,D,20130802,000000,39.5042,39.6615,39.4115,39.6615,81819.823418426,0
+FYX.US,D,20130805,000000,39.538,39.8258,39.4942,39.8258,81280.636726205,0
+FYX.US,D,20130806,000000,39.7272,39.8168,39.3637,39.4942,96511.405691379,0
+FYX.US,D,20130807,000000,39.3169,39.4564,39.1884,39.2721,44222.345410585,0
+FYX.US,D,20130808,000000,39.5042,39.5958,39.289,39.4464,49172.42062967,0
+FYX.US,D,20130809,000000,39.3438,39.522,39.1068,39.3238,36267.082538209,0
+FYX.US,D,20130812,000000,39.1147,39.556,39.1068,39.547,49876.27513851,0
+FYX.US,D,20130813,000000,39.5958,39.5958,39.298,39.547,90710.881443781,0
+FYX.US,D,20130814,000000,39.6127,39.6127,39.4026,39.4564,21215.038398389,0
+FYX.US,D,20130815,000000,39.0251,39.0331,38.6048,38.7701,36721.927178015,0
+FYX.US,D,20130816,000000,38.5879,39.042,38.5321,38.6397,54777.15082702,0
+FYX.US,D,20130819,000000,38.5879,38.6755,38.2353,38.2722,62289.617924221,0
+FYX.US,D,20130820,000000,38.3449,38.9026,38.3259,38.8637,33444.635998483,0
+FYX.US,D,20130821,000000,38.6755,38.8637,38.3449,38.5062,65357.05804477,0
+FYX.US,D,20130822,000000,38.6048,39.1516,38.6048,39.0968,105431.58180626,0
+FYX.US,D,20130823,000000,39.2064,39.2064,38.9395,39.1326,39590.561032159,0
+FYX.US,D,20130826,000000,39.2621,39.298,38.9484,39.0071,159153.45290605,0
+FYX.US,D,20130827,000000,38.7223,38.7423,38.077,38.077,97456.237492831,0
+FYX.US,D,20130828,000000,38.2254,38.4046,38.1038,38.3259,53592.345805008,0
+FYX.US,D,20130829,000000,38.2622,38.7791,38.2622,38.5959,172809.83689282,0
+FYX.US,D,20130830,000000,38.6247,38.6247,37.9674,37.9674,24083.672252532,0
+FYX.US,D,20130903,000000,38.3827,38.7303,37.9933,38.2512,43162.045323089,0
+FYX.US,D,20130904,000000,38.3329,38.5859,38.2224,38.5291,24362.804283143,0
+FYX.US,D,20130905,000000,38.7015,38.7591,38.5122,38.6467,96285.489479555,0
+FYX.US,D,20130906,000000,38.8369,38.8369,38.1955,38.6127,150640.9300445,0
+FYX.US,D,20130909,000000,38.7701,39.2342,38.7701,39.1615,79446.197086192,0
+FYX.US,D,20130910,000000,39.4454,39.5838,39.306,39.5838,60903.998491698,0
+FYX.US,D,20130911,000000,39.5758,39.79,39.4852,39.7004,35022.033193043,0
+FYX.US,D,20130912,000000,39.6814,39.6814,39.3826,39.4026,40911.919853318,0
+FYX.US,D,20130913,000000,39.529,39.6206,39.3418,39.5838,20670.831345906,0
+FYX.US,D,20130916,000000,40.032,40.032,39.5858,39.5958,47622.133380529,0
+FYX.US,D,20130917,000000,39.6506,40.031,39.6506,40.0011,62029.563262609,0
+FYX.US,D,20130918,000000,40.0589,40.6097,39.6894,40.4204,38008.143477336,0
+FYX.US,D,20130919,000000,40.4931,40.5638,40.2591,40.3815,67558.988056018,0
+FYX.US,D,20130920,000000,40.3915,40.5379,40.3627,40.4015,36801.248870167,0
+FYX.US,D,20130923,000000,40.4573,40.4831,40.1177,40.4204,22772.354151899,0
+FYX.US,D,20130924,000000,40.3567,40.8855,40.2023,40.5817,40742.231676437,0
+FYX.US,D,20130925,000000,40.6684,40.8855,40.5031,40.521,20577.452645018,0
+FYX.US,D,20130926,000000,40.6097,40.8945,40.4831,40.7182,26124.950735373,0
+FYX.US,D,20130927,000000,40.521,40.7371,40.4663,40.5997,44098.844548121,0
+FYX.US,D,20130930,000000,40.1665,40.6883,40.1355,40.5817,38019.188269913,0
+FYX.US,D,20131001,000000,40.6295,41.1206,40.6295,41.1206,58418.92016163,0
+FYX.US,D,20131002,000000,40.7919,40.9662,40.6684,40.7919,41359.735988757,0
+FYX.US,D,20131003,000000,40.7371,40.7371,40.1276,40.3726,76001.225873882,0
+FYX.US,D,20131004,000000,40.4015,40.7919,40.3277,40.7082,37988.062036285,0
+FYX.US,D,20131007,000000,40.2691,40.4931,40.1077,40.1744,40928.989078211,0
+FYX.US,D,20131008,000000,40.1177,40.3277,39.5122,39.545,101653.2586725,0
+FYX.US,D,20131009,000000,39.6306,39.8338,39.3916,39.6018,39076.476141251,0
+FYX.US,D,20131010,000000,40.0689,40.5997,40.0011,40.5299,58521.33551099,0
+FYX.US,D,20131011,000000,40.4383,41.2252,40.4383,41.2252,70929.657936438,0
+FYX.US,D,20131014,000000,40.8477,41.4642,40.8477,41.4184,75699.000186064,0
+FYX.US,D,20131015,000000,41.3536,41.3984,40.9662,41.1126,60771.460980761,0
+FYX.US,D,20131016,000000,41.5578,41.5847,41.2988,41.503,65860.098143099,0
+FYX.US,D,20131017,000000,41.3984,41.8635,41.3984,41.8177,130864.72689742,0
+FYX.US,D,20131018,000000,42.244,42.5059,42.0687,42.4023,145511.12592802,0
+FYX.US,D,20131021,000000,42.496,42.5786,42.3356,42.4213,61492.384714494,0
+FYX.US,D,20131022,000000,42.4472,42.743,42.4123,42.5059,133356.83373186,0
+FYX.US,D,20131023,000000,42.2251,42.4123,42.1503,42.3635,52733.864200075,0
+FYX.US,D,20131024,000000,42.2818,42.733,42.2719,42.5786,205066.65565313,0
+FYX.US,D,20131025,000000,42.6613,42.956,42.4571,42.6254,95440.060811305,0
+FYX.US,D,20131028,000000,42.5886,42.7608,42.496,42.6344,39953.03104313,0
+FYX.US,D,20131029,000000,42.9102,43.4759,42.6154,42.985,428677.51804486,0
+FYX.US,D,20131030,000000,42.956,42.966,42.1793,42.3555,101647.23424019,0
+FYX.US,D,20131031,000000,42.3456,42.3824,41.9103,42.0299,103736.70818155,0
+FYX.US,D,20131101,000000,41.9403,42.1404,41.493,41.755,38771.238237276,0
+FYX.US,D,20131104,000000,41.8367,42.4123,41.8367,42.3924,110853.57089004,0
+FYX.US,D,20131105,000000,42.2171,42.5238,42.0777,42.4213,49022.81389384,0
+FYX.US,D,20131106,000000,42.6065,42.7608,42.2719,42.4312,93917.887579636,0
+FYX.US,D,20131107,000000,42.486,42.6154,41.6603,41.6603,51290.008588505,0
+FYX.US,D,20131108,000000,41.8177,42.6065,41.7799,42.4472,131808.55462682,0
+FYX.US,D,20131111,000000,42.2818,42.5428,42.244,42.477,64785.741046867,0
+FYX.US,D,20131112,000000,42.3555,42.5786,42.2519,42.5507,92280.246061921,0
+FYX.US,D,20131113,000000,42.2818,42.9182,42.244,42.9102,58017.291340609,0
+FYX.US,D,20131114,000000,42.8914,42.9182,42.5976,42.8634,55842.471274779,0
+FYX.US,D,20131115,000000,42.9282,43.0686,42.6892,43.0218,43810.675869038,0
+FYX.US,D,20131118,000000,43.1881,43.2628,42.6892,42.8554,56412.784200629,0
+FYX.US,D,20131119,000000,42.8554,43.1423,42.477,42.6523,48982.651011738,0
+FYX.US,D,20131120,000000,42.7708,42.9372,42.486,42.7081,100828.91551736,0
+FYX.US,D,20131121,000000,42.7798,43.4192,42.7798,43.4192,61579.738983066,0
+FYX.US,D,20131122,000000,43.3933,43.6711,43.2628,43.6253,53966.86468061,0
+FYX.US,D,20131125,000000,43.7549,43.8465,43.5227,43.5317,33826.183378453,0
+FYX.US,D,20131126,000000,43.5955,44.0417,43.5597,43.951,36866.513553583,0
+FYX.US,D,20131127,000000,43.9809,44.467,43.7907,44.2628,48141.238631698,0
+FYX.US,D,20131129,000000,44.4231,44.5296,44.3016,44.3016,18403.636651241,0
+FYX.US,D,20131202,000000,44.2628,44.2926,43.5865,43.7717,51374.350640918,0
+FYX.US,D,20131203,000000,43.7449,43.9032,43.4291,43.6413,36048.194830752,0
+FYX.US,D,20131204,000000,43.5049,43.9132,43.1324,43.5317,35836.335627663,0
+FYX.US,D,20131205,000000,43.4491,43.6513,43.3565,43.5695,38108.550682591,0
+FYX.US,D,20131206,000000,43.9132,44.1223,43.7638,43.8365,54602.442289876,0
+FYX.US,D,20131209,000000,43.8106,43.9709,43.5497,43.7349,89097.337655329,0
+FYX.US,D,20131210,000000,43.5865,43.8106,43.2628,43.3465,67451.552346395,0
+FYX.US,D,20131211,000000,43.2817,43.3933,42.6065,42.8166,76318.51264249,0
+FYX.US,D,20131212,000000,42.7988,43.0786,42.6692,42.8554,63480.447378548,0
+FYX.US,D,20131213,000000,42.966,43.2061,42.7708,43.0786,49104.143730097,0
+FYX.US,D,20131216,000000,43.225,43.5955,43.225,43.5138,51979.806088609,0
+FYX.US,D,20131217,000000,43.5775,43.5775,43.1124,43.4093,65318.903306773,0
+FYX.US,D,20131218,000000,43.4541,43.9371,43.1642,43.9281,74964.019443595,0
+FYX.US,D,20131219,000000,43.8983,44.0745,43.5995,43.6553,79830.756682319,0
+FYX.US,D,20131220,000000,43.6841,44.6203,43.6841,44.6203,191383.16172094,0
+FYX.US,D,20131223,000000,44.704,45.0057,44.677,44.9769,96513.413835485,0
+FYX.US,D,20131224,000000,45.0824,45.3095,45.0137,45.1771,82390.136344276,0
+FYX.US,D,20131226,000000,45.3443,45.4749,45.1303,45.1959,42274.445628632,0
+FYX.US,D,20131227,000000,46.0834,46.0834,44.938,45.1491,97123.889643437,0
+FYX.US,D,20131230,000000,45.1303,45.2348,45.0306,45.0824,44325.764831997,0
+FYX.US,D,20131231,000000,45.2249,45.3981,45.0565,45.1402,82840.964695872,0
+FYX.US,D,20140102,000000,44.9201,44.9579,44.3434,44.5456,265500.74842424,0
+FYX.US,D,20140103,000000,44.5636,44.8155,44.5088,44.6104,121501.75500737,0
+FYX.US,D,20140106,000000,44.8255,44.8255,44.2488,44.2588,165355.60597467,0
+FYX.US,D,20140107,000000,44.3822,44.8255,44.3822,44.5556,134166.11580621,0
+FYX.US,D,20140108,000000,44.6392,44.6392,44.2688,44.463,80458.301715165,0
+FYX.US,D,20140109,000000,44.5266,44.5834,44.0646,44.2688,54977.965237531,0
+FYX.US,D,20140110,000000,44.3176,44.5456,44.201,44.5266,95253.303409531,0
+FYX.US,D,20140113,000000,44.3912,44.4092,43.5735,43.8893,141732.80279426,0
+FYX.US,D,20140114,000000,44.0556,44.445,43.966,44.428,112244.21068283,0
+FYX.US,D,20140115,000000,44.5266,44.7677,44.4092,44.6681,151055.61180221,0
+FYX.US,D,20140116,000000,44.6592,44.7398,44.472,44.7298,121708.59385019,0
+FYX.US,D,20140117,000000,44.7209,44.7209,44.3724,44.463,98860.934294353,0
+FYX.US,D,20140121,000000,44.7298,44.8056,44.445,44.7298,65376.135413768,0
+FYX.US,D,20140122,000000,44.7866,45.0555,44.7209,44.9868,92244.09946803,0
+FYX.US,D,20140123,000000,44.7677,44.7866,44.2886,44.5088,104309.02925151,0
+FYX.US,D,20140124,000000,44.2787,44.4998,43.3027,43.4541,72313.269224856,0
+FYX.US,D,20140127,000000,43.5547,43.6751,42.5637,42.8774,94299.434959606,0
+FYX.US,D,20140128,000000,42.9033,43.2758,42.8674,43.219,136236.51237858,0
+FYX.US,D,20140129,000000,42.978,43.1921,42.6184,42.7648,70387.45902806,0
+FYX.US,D,20140130,000000,42.9979,43.4909,42.9212,43.2658,130827.57623148,0
+FYX.US,D,20140131,000000,42.6922,43.1921,42.6553,42.9033,103136.27309412,0
+FYX.US,D,20140203,000000,42.7738,42.7738,41.3267,41.5956,84682.432840255,0
+FYX.US,D,20140204,000000,41.7091,42.0229,41.504,41.7908,325976.00814949,0
+FYX.US,D,20140205,000000,41.6902,41.6992,41.02,41.4751,62150.051908916,0
+FYX.US,D,20140206,000000,41.6325,42.0975,41.6325,41.9223,61681.150260373,0
+FYX.US,D,20140207,000000,42.1155,42.2918,41.8934,42.2539,71365.425207246,0
+FYX.US,D,20140210,000000,42.2838,42.2838,41.8287,42.2261,72281.138919174,0
+FYX.US,D,20140211,000000,42.3107,42.6922,42.1345,42.5448,185836.66770263,0
+FYX.US,D,20140212,000000,42.5258,42.9132,42.5258,42.8116,390584.02844306,0
+FYX.US,D,20140213,000000,42.4153,43.4541,42.3207,43.3963,70807.161146027,0
+FYX.US,D,20140214,000000,43.2658,43.4999,43.0816,43.463,89966.86405284,0
+FYX.US,D,20140218,000000,43.5367,43.8893,43.4053,43.8325,90131.531869458,0
+FYX.US,D,20140219,000000,43.7309,44.0277,43.3803,43.3803,224463.31956434,0
+FYX.US,D,20140220,000000,43.4809,44.0456,43.472,44.0008,45707.367976311,0
+FYX.US,D,20140221,000000,44.0556,44.1652,43.956,44.0178,57224.074419092,0
+FYX.US,D,20140224,000000,44.0745,44.5924,44.0745,44.4192,50146.370520647,0
+FYX.US,D,20140225,000000,44.3076,44.5266,44.1741,44.4092,190983.54104403,0
+FYX.US,D,20140226,000000,44.3265,45.0376,44.3265,44.7578,48420.370662309,0
+FYX.US,D,20140227,000000,44.5456,44.9002,44.4192,44.8912,98359.902340129,0
+FYX.US,D,20140228,000000,44.9201,45.2059,44.6681,44.8912,61848.83029315,0
+FYX.US,D,20140303,000000,44.5556,44.7129,44.1363,44.6203,37583.420999105,0
+FYX.US,D,20140304,000000,44.938,46.0564,44.938,45.8642,60283.481963221,0
+FYX.US,D,20140305,000000,45.7607,45.7886,45.5973,45.7049,88473.808910694,0
+FYX.US,D,20140306,000000,45.8354,45.9528,45.7328,45.8642,86356.22095186,0
+FYX.US,D,20140307,000000,46.1032,46.152,45.7148,45.9041,78057.56543751,0
+FYX.US,D,20140310,000000,45.8164,46.0934,45.5306,45.7985,78333.685251962,0
+FYX.US,D,20140311,000000,45.8443,45.9698,45.0745,45.2627,37877.614110504,0
+FYX.US,D,20140312,000000,45.0655,45.4459,44.948,45.4459,84293.856955917,0
+FYX.US,D,20140313,000000,45.5405,45.5973,44.6104,44.7966,100175.26461115,0
+FYX.US,D,20140314,000000,44.6203,45.1213,44.6203,44.9579,95876.832154166,0
+FYX.US,D,20140317,000000,45.2717,45.5405,45.1303,45.3095,48051.876219022,0
+FYX.US,D,20140318,000000,45.3613,45.9888,45.3185,45.9528,172730.51520066,0
+FYX.US,D,20140319,000000,45.924,45.924,45.4459,45.6441,38040.273783017,0
+FYX.US,D,20140320,000000,45.4749,45.914,45.4749,45.6959,46433.312070306,0
+FYX.US,D,20140321,000000,45.8941,46.152,45.5973,45.6521,50327.103490106,0
+FYX.US,D,20140324,000000,45.8543,45.8842,44.9281,45.2537,84916.381628499,0
+FYX.US,D,20140325,000000,45.4778,45.67,44.9978,45.2657,137197.40933287,0
+FYX.US,D,20140326,000000,45.5147,45.5236,44.43,44.43,138663.3545296,0
+FYX.US,D,20140327,000000,44.4212,44.6701,44.0287,44.1851,229584.08703236,0
+FYX.US,D,20140328,000000,44.2498,44.9599,44.2498,44.4012,70293.076255119,0
+FYX.US,D,20140331,000000,44.6412,45.3215,44.5476,45.2467,43175.098259772,0
+FYX.US,D,20140401,000000,45.2935,45.8582,45.2935,45.7836,189661.17815081,0
+FYX.US,D,20140402,000000,45.938,46.0316,45.7079,45.918,158305.01202164,0
+FYX.US,D,20140403,000000,46.0086,46.0086,45.3743,45.6093,190789.75513788,0
+FYX.US,D,20140404,000000,45.8981,45.928,44.43,44.6312,308409.76759008,0
+FYX.US,D,20140407,000000,44.5098,44.5188,43.6941,43.8813,69450.659803028,0
+FYX.US,D,20140408,000000,43.9481,44.5018,43.8245,44.2498,92039.268769309,0
+FYX.US,D,20140409,000000,44.3932,44.7886,44.1662,44.7886,82164.220132451,0
+FYX.US,D,20140410,000000,44.8275,44.8275,43.5178,43.7598,69889.439289993,0
+FYX.US,D,20140411,000000,43.463,43.714,42.9491,43.1164,269932.7224642,0
+FYX.US,D,20140414,000000,43.3883,43.6761,42.9312,43.2857,108328.32967788,0
+FYX.US,D,20140415,000000,43.3405,43.6373,42.5179,43.3216,94442.013191068,0
+FYX.US,D,20140416,000000,43.6563,43.7867,43.4053,43.7777,165847.60128041,0
+FYX.US,D,20140417,000000,43.6661,44.1851,43.5547,44.0656,61906.062400146,0
+FYX.US,D,20140421,000000,44.1283,44.2698,43.8425,44.2598,73407.707762138,0
+FYX.US,D,20140422,000000,44.2498,44.7796,44.2498,44.679,51991.854953238,0
+FYX.US,D,20140423,000000,44.5018,44.6701,44.3932,44.4012,41248.283990923,0
+FYX.US,D,20140424,000000,44.7598,44.7796,44.0845,44.3086,53205.778064775,0
+FYX.US,D,20140425,000000,44.1203,44.1283,43.463,43.5646,29484.575823214,0
+FYX.US,D,20140428,000000,43.714,43.9191,42.736,43.219,62194.231079228,0
+FYX.US,D,20140429,000000,43.472,43.6661,43.2758,43.3505,56410.776056524,0
+FYX.US,D,20140430,000000,43.0975,43.6203,42.7928,43.5825,91847.491007271,0
+FYX.US,D,20140501,000000,43.5099,43.8156,42.9979,43.3704,97827.744152276,0
+FYX.US,D,20140502,000000,43.6203,43.9381,43.4909,43.6105,53317.230062608,0
+FYX.US,D,20140505,000000,43.3405,43.6005,43.0975,43.472,76597.644673099,0
+FYX.US,D,20140506,000000,43.2947,43.3305,42.6822,42.7539,84245.661497394,0
+FYX.US,D,20140507,000000,42.745,42.959,42.2529,42.959,164714.00393308,0
+FYX.US,D,20140508,000000,42.9312,43.3963,42.478,42.5527,86776.92714188,0
+FYX.US,D,20140509,000000,42.4143,42.8664,42.0309,42.8574,278781.60946335,0
+FYX.US,D,20140512,000000,43.1463,44.1104,43.0816,43.8993,37707.925933622,0
+FYX.US,D,20140513,000000,43.8335,43.957,43.4142,43.4242,95505.325494721,0
+FYX.US,D,20140514,000000,43.3604,43.4341,42.5079,42.5906,86214.64679245,0
+FYX.US,D,20140515,000000,42.0507,42.3197,41.7072,42.1703,210883.24505357,0
+FYX.US,D,20140516,000000,42.235,42.5179,41.9791,42.5179,215647.56694293,0
+FYX.US,D,20140519,000000,42.4591,43.0258,42.3555,42.9132,195143.41155775,0
+FYX.US,D,20140520,000000,42.727,42.8844,41.9881,42.2529,62374.964048688,0
+FYX.US,D,20140521,000000,42.5248,42.6543,41.9949,42.4392,642565.95075171,0
+FYX.US,D,20140522,000000,42.5906,43.0547,42.5248,42.9212,83778.767992957,0
+FYX.US,D,20140523,000000,42.959,43.3883,42.9312,43.3505,37853.516381242,0
+FYX.US,D,20140527,000000,43.5547,44.0466,43.5547,43.8813,75031.292271117,0
+FYX.US,D,20140528,000000,43.8425,43.8425,43.4999,43.6761,60684.106712189,0
+FYX.US,D,20140529,000000,43.7319,43.8813,43.5099,43.7867,62366.931472268,0
+FYX.US,D,20140530,000000,43.714,43.8335,43.463,43.6203,84579.013418841,0
+FYX.US,D,20140602,000000,43.7509,43.7509,43.0258,43.4441,48401.29329331,0
+FYX.US,D,20140603,000000,43.2758,43.4441,43.0158,43.3027,58312.488524059,0
+FYX.US,D,20140604,000000,43.0816,43.4809,42.978,43.4809,59000.277880057,0
+FYX.US,D,20140605,000000,43.4909,44.4928,43.4341,44.447,55319.349735399,0
+FYX.US,D,20140606,000000,44.5854,45.0067,44.5854,44.8474,66011.713023035,0
+FYX.US,D,20140609,000000,44.7418,45.3743,44.7418,45.2279,39827.522036561,0
+FYX.US,D,20140610,000000,45.0854,45.1521,44.8474,45.0854,61875.940238569,0
+FYX.US,D,20140611,000000,44.8753,44.95,44.5556,44.7508,50697.606077498,0
+FYX.US,D,20140612,000000,44.697,44.7139,44.3275,44.4212,91417.748168779,0
+FYX.US,D,20140613,000000,44.6312,44.679,44.2398,44.5476,81465.385983875,0
+FYX.US,D,20140616,000000,44.43,44.6223,44.4112,44.6223,27986.500320805,0
+FYX.US,D,20140617,000000,44.5944,45.0585,44.5188,44.93,65761.699081949,0
+FYX.US,D,20140618,000000,44.9121,45.2567,44.7318,45.2377,70834.271091446,0
+FYX.US,D,20140619,000000,45.4111,45.4111,44.9599,45.2279,32014.837395647,0
+FYX.US,D,20140620,000000,45.2846,45.43,45.0854,45.3393,80329.780492438,0
+FYX.US,D,20140623,000000,45.4011,45.6631,45.1521,45.2747,46376.079963311,0
+FYX.US,D,20140624,000000,45.2069,45.6352,44.8633,44.8912,89533.104926137,0
+FYX.US,D,20140625,000000,44.6482,45.2915,44.5994,45.2827,49777.876077359,0
+FYX.US,D,20140626,000000,45.3105,45.3105,44.8822,45.1501,33665.531850045,0
+FYX.US,D,20140627,000000,44.9958,45.5415,44.9958,45.5415,20513.192033655,0
+FYX.US,D,20140630,000000,45.3991,45.7447,45.2915,45.688,47210.463838983,0
+FYX.US,D,20140701,000000,45.8872,46.665,45.8872,46.2387,107009.98307287,0
+FYX.US,D,20140702,000000,46.2576,46.3324,45.9818,46.0306,26345.846586934,0
+FYX.US,D,20140703,000000,46.3324,46.4598,46.164,46.423,16546.103354019,0
+FYX.US,D,20140707,000000,46.2746,46.2746,45.6173,45.6352,33372.342810699,0
+FYX.US,D,20140708,000000,45.669,45.7826,44.9201,45.2259,53161.598894462,0
+FYX.US,D,20140709,000000,45.2827,45.428,45.0755,45.1591,63164.164681994,0
+FYX.US,D,20140710,000000,44.0616,44.9201,43.9251,44.7199,54979.973381636,0
+FYX.US,D,20140711,000000,44.5626,44.7288,44.3056,44.5626,133572.70922316,0
+FYX.US,D,20140714,000000,44.9201,44.9669,44.694,44.7956,29337.981303542,0
+FYX.US,D,20140715,000000,44.7667,44.8544,44.209,44.3992,39847.603477612,0
+FYX.US,D,20140716,000000,44.4898,44.5626,44.1731,44.3902,62038.599911083,0
+FYX.US,D,20140717,000000,44.1174,44.3255,43.6523,43.6901,133139.95416851,0
+FYX.US,D,20140718,000000,44.1253,44.462,43.7737,44.4082,91468.955843459,0
+FYX.US,D,20140721,000000,44.1532,44.209,43.9152,44.1532,50479.722442094,0
+FYX.US,D,20140722,000000,44.3714,44.704,44.3424,44.6094,45972.442998184,0
+FYX.US,D,20140723,000000,44.6193,44.694,44.3992,44.5346,44057.677593967,0
+FYX.US,D,20140724,000000,44.7856,44.7856,44.2866,44.3255,70695.709148194,0
+FYX.US,D,20140725,000000,44.1532,44.1532,43.9251,43.9251,126108.43758448,0
+FYX.US,D,20140728,000000,44.0805,44.0805,43.5237,43.7927,46149.159679434,0
+FYX.US,D,20140729,000000,43.9351,44.0974,43.7569,43.8305,48883.247878535,0
+FYX.US,D,20140730,000000,44.0616,44.0616,43.7289,43.8673,35921.68175213,0
+FYX.US,D,20140731,000000,43.3764,43.4959,42.7968,42.8714,56336.474724635,0
+FYX.US,D,20140801,000000,42.8446,43.0208,42.4083,42.7061,86157.414685454,0
+FYX.US,D,20140804,000000,42.8794,43.1214,42.4342,43.1114,63964.410107879,0
+FYX.US,D,20140805,000000,42.9082,43.2439,42.6772,42.9162,49910.413588297,0
+FYX.US,D,20140806,000000,42.6583,43.2997,42.6583,43.0866,61292.574376036,0
+FYX.US,D,20140807,000000,43.2529,43.3266,42.6872,42.75,42280.470060948,0
+FYX.US,D,20140808,000000,42.8714,43.2529,42.715,43.1772,93380.70903152,0
+FYX.US,D,20140811,000000,43.3365,43.8863,43.3266,43.6333,44815.751993644,0
+FYX.US,D,20140812,000000,43.4869,43.6253,43.0945,43.2708,75767.277085638,0
+FYX.US,D,20140813,000000,43.4202,43.6523,43.3266,43.5327,48765.771448386,0
+FYX.US,D,20140814,000000,43.5875,43.6811,43.4401,43.6623,227609.077305,0
+FYX.US,D,20140815,000000,43.8953,43.9152,43.1961,43.5965,59506.330194544,0
+FYX.US,D,20140818,000000,43.953,44.2368,43.8215,44.2368,44201.259897482,0
+FYX.US,D,20140819,000000,44.2866,44.4988,44.2767,44.3624,134245.43749837,0
+FYX.US,D,20140820,000000,44.1432,44.1532,43.9052,44.0895,101379.14700215,0
+FYX.US,D,20140821,000000,44.0347,44.3624,43.7189,44.3255,29108.048803507,0
+FYX.US,D,20140822,000000,44.2468,44.4082,43.9978,44.3056,28481.507842714,0
+FYX.US,D,20140825,000000,44.444,44.6094,44.2,44.2866,46339.933369419,0
+FYX.US,D,20140826,000000,44.3714,44.7199,44.3624,44.6282,89195.73671648,0
+FYX.US,D,20140827,000000,44.7199,44.7199,44.5078,44.5546,26481.396314029,0
+FYX.US,D,20140828,000000,44.3812,44.4182,44.209,44.2269,58579.571690038,0
+FYX.US,D,20140829,000000,44.3424,44.5626,44.1821,44.5158,43734.366393044,0
+FYX.US,D,20140902,000000,44.712,44.8633,44.471,44.7667,44212.304690059,0
+FYX.US,D,20140903,000000,44.9669,44.9669,44.5078,44.5546,96329.668649868,0
+FYX.US,D,20140904,000000,44.6282,44.9669,44.3812,44.453,49161.375837093,0
+FYX.US,D,20140905,000000,44.2966,44.5824,44.1532,44.5626,47399.229384862,0
+FYX.US,D,20140908,000000,44.5158,44.6482,44.2866,44.453,42044.513128598,0
+FYX.US,D,20140909,000000,44.2368,44.436,43.9052,43.9052,61042.56043495,0
+FYX.US,D,20140910,000000,43.953,44.1632,43.7569,44.0895,30487.643803715,0
+FYX.US,D,20140911,000000,43.8385,44.471,43.8385,44.3992,50495.787594935,0
+FYX.US,D,20140912,000000,44.3902,44.3902,43.7648,43.9441,18910.693037781,0
+FYX.US,D,20140915,000000,43.9829,43.9829,43.4501,43.5427,52800.132955543,0
+FYX.US,D,20140916,000000,43.5237,43.8305,43.3565,43.7469,152656.10265397,0
+FYX.US,D,20140917,000000,43.7289,44.0526,43.7289,43.7837,31899.369109604,0
+FYX.US,D,20140918,000000,43.9829,44.0437,43.8673,43.9919,81134.042206533,0
+FYX.US,D,20140919,000000,44.1532,44.2966,43.3266,43.4959,90427.733124961,0
+FYX.US,D,20140922,000000,43.2997,43.3565,42.8346,42.9452,43356.835301284,0
+FYX.US,D,20140923,000000,42.737,42.9312,42.4322,42.4491,83410.27354967,0
+FYX.US,D,20140924,000000,42.5916,42.8674,42.2818,42.8018,65446.420457447,0
+FYX.US,D,20140925,000000,42.7021,42.7021,41.9293,42.1603,208928.31676725,0
+FYX.US,D,20140926,000000,42.244,42.478,42.1693,42.4691,52625.4244184,0
+FYX.US,D,20140929,000000,42.0955,42.4143,42.0687,42.2818,70614.379311936,0
+FYX.US,D,20140930,000000,42.2719,42.3286,41.7879,41.7879,46980.531338948,0
+FYX.US,D,20141001,000000,41.7978,41.7978,40.9174,41.0329,162558.26123625,0
+FYX.US,D,20141002,000000,40.997,41.5827,40.776,41.4044,160553.1293473,0
+FYX.US,D,20141003,000000,41.7609,41.8805,41.6006,41.6484,148598.64748961,0
+FYX.US,D,20141006,000000,41.7978,41.8077,41.3028,41.3218,83582.973942709,0
+FYX.US,D,20141007,000000,41.0818,41.1922,40.5648,40.5648,91691.859839126,0
+FYX.US,D,20141008,000000,40.5299,41.3307,40.1345,41.3128,129157.80440808,0
+FYX.US,D,20141009,000000,41.2868,41.3028,40.2999,40.2999,85223.62767658,0
+FYX.US,D,20141010,000000,40.2023,40.6315,39.8676,39.9812,104903.43990662,0
+FYX.US,D,20141013,000000,39.9254,40.4941,39.7063,39.789,94808.49949025,0
+FYX.US,D,20141014,000000,40.1655,40.8118,40.0778,40.2799,231963.73779692,0
+FYX.US,D,20141015,000000,39.779,40.8606,38.9036,40.7102,256889.82650154,0
+FYX.US,D,20141016,000000,40.1345,41.258,40.0091,41.1086,80117.921289349,0
+FYX.US,D,20141017,000000,41.4612,41.4612,40.6704,40.767,123000.83458182,0
+FYX.US,D,20141020,000000,40.6803,41.258,40.6803,41.2012,80307.690907282,0
+FYX.US,D,20141021,000000,41.5189,42.0029,41.4432,41.9003,173031.73681643,0
+FYX.US,D,20141022,000000,41.8805,42.244,41.3864,41.3944,77341.66206404,0
+FYX.US,D,20141023,000000,41.8705,42.3555,41.744,42.0587,51377.362857077,0
+FYX.US,D,20141024,000000,42.0587,42.244,41.9781,42.2081,25077.703584559,0
+FYX.US,D,20141027,000000,42.0877,42.1693,41.6285,42.1315,44113.905628909,0
+FYX.US,D,20141028,000000,42.3555,43.5029,42.2898,43.5029,58087.576384287,0
+FYX.US,D,20141029,000000,43.5397,43.7628,43.1473,43.3813,246370.16360695,0
+FYX.US,D,20141030,000000,43.3813,43.951,43.1931,43.7897,62629.998350036,0
+FYX.US,D,20141031,000000,44.4788,44.694,44.207,44.6472,98341.829043183,0
+FYX.US,D,20141103,000000,44.5804,44.8434,44.3882,44.5426,167479.21836581,0
+FYX.US,D,20141104,000000,44.3504,44.5804,44.207,44.442,77591.676005126,0
+FYX.US,D,20141105,000000,44.6472,44.7378,44.2448,44.469,55440.842453757,0
+FYX.US,D,20141106,000000,44.5237,44.6272,44.2946,44.6272,210102.07699668,0
+FYX.US,D,20141107,000000,44.435,44.6173,44.2648,44.5237,61367.879779978,0
+FYX.US,D,20141110,000000,44.6472,44.8036,44.469,44.7946,58932.000980484,0
+FYX.US,D,20141111,000000,44.685,44.8992,44.6661,44.8713,88392.479074437,0
+FYX.US,D,20141112,000000,44.8036,45.2447,44.685,45.1771,116036.59082532,0
+FYX.US,D,20141113,000000,45.2817,45.2817,44.6572,44.685,62172.141494072,0
+FYX.US,D,20141114,000000,44.8534,44.8534,44.6372,44.711,189072.79192801,0
+FYX.US,D,20141117,000000,44.5804,44.6751,44.2249,44.2846,57940.981864614,0
+FYX.US,D,20141118,000000,44.685,44.7288,44.4062,44.4162,92077.423507306,0
+FYX.US,D,20141119,000000,44.0596,44.3504,43.6781,43.9809,115633.95793225,0
+FYX.US,D,20141120,000000,43.7628,45.1581,42.4322,44.469,56484.07331636,0
+FYX.US,D,20141121,000000,45.1959,45.1959,44.4162,44.5326,103713.61452434,0
+FYX.US,D,20141124,000000,44.6372,45.0217,44.6074,45.0127,51610.307573268,0
+FYX.US,D,20141125,000000,45.0555,45.1681,44.8036,44.947,90447.814566012,0
+FYX.US,D,20141126,000000,44.937,45.0366,44.8135,45.0297,60994.364976428,0
+FYX.US,D,20141128,000000,44.8902,44.9659,44.2548,44.2747,23526.412263365,0
+FYX.US,D,20141201,000000,44.947,44.9569,43.6403,43.6403,30730.629240432,0
+FYX.US,D,20141202,000000,43.7169,44.3972,43.7169,44.1801,49426.450858966,0
+FYX.US,D,20141203,000000,44.0596,44.7946,44.0596,44.694,69928.598100043,0
+FYX.US,D,20141204,000000,44.6472,44.6472,44.1801,44.4261,29183.354207448,0
+FYX.US,D,20141205,000000,44.5326,44.8534,44.5326,44.703,38695.932833334,0
+FYX.US,D,20141208,000000,44.5606,44.9091,43.9809,44.0058,80783.621060191,0
+FYX.US,D,20141209,000000,43.2967,44.9759,43.2967,44.9759,67762.814682686,0
+FYX.US,D,20141210,000000,44.7846,44.7846,43.8455,43.8654,74842.526725237,0
+FYX.US,D,20141211,000000,44.0327,44.6572,43.8933,43.951,55089.417235364,0
+FYX.US,D,20141212,000000,43.5676,43.8933,43.3146,43.5029,49900.372867771,0
+FYX.US,D,20141215,000000,43.6691,43.8275,43.0646,43.231,62208.288087964,0
+FYX.US,D,20141216,000000,43.0736,43.8275,43.0736,43.0985,105322.13795253,0
+FYX.US,D,20141217,000000,43.6035,44.3235,43.1931,44.2648,56290.287410218,0
+FYX.US,D,20141218,000000,44.8534,44.9948,44.5526,44.8623,48742.677791178,0
+FYX.US,D,20141219,000000,44.8992,45.1581,44.6372,45.0745,73995.089912882,0
+FYX.US,D,20141222,000000,45.0555,45.3363,45.0127,45.3363,72255.033045808,0
+FYX.US,D,20141223,000000,45.5844,45.7886,45.4241,45.5465,71466.836484554,0
+FYX.US,D,20141224,000000,45.7039,45.7607,45.5465,45.6491,29986.611849491,0
+FYX.US,D,20141226,000000,45.8742,46.1132,45.7228,45.9788,41999.329886233,0
+FYX.US,D,20141229,000000,46.0056,46.2935,46.0056,46.163,49555.976153746,0
+FYX.US,D,20141230,000000,46.153,46.2476,45.9608,46.0465,43801.639220566,0
+FYX.US,D,20141231,000000,46.2008,46.423,45.7228,45.7228,83925.36251263,0
+FYX.US,D,20150102,000000,46.0126,46.0744,44.932,45.3861,312671.04938111,0
+FYX.US,D,20150105,000000,45.1721,45.2109,44.3822,44.6412,112425.94772434,0
+FYX.US,D,20150106,000000,44.697,44.8175,43.4571,43.8574,173876.16141263,0
+FYX.US,D,20150107,000000,44.1184,44.2578,43.8475,44.2578,113787.4694276,0
+FYX.US,D,20150108,000000,44.5844,45.1631,44.5844,45.0605,155440.3944557,0
+FYX.US,D,20150109,000000,44.9808,45.1721,44.5844,44.6612,159301.05149777,0
+FYX.US,D,20150112,000000,44.679,44.7796,44.0626,44.4002,99205.331008378,0
+FYX.US,D,20150113,000000,44.6412,45.2955,44.0257,44.5466,94751.267383254,0
+FYX.US,D,20150114,000000,44.2578,44.5098,43.8673,44.428,111751.21130503,0
+FYX.US,D,20150115,000000,44.5008,44.6512,43.5487,43.6513,78094.716103455,0
+FYX.US,D,20150116,000000,43.5775,44.5178,43.5775,44.464,77256.315939573,0
+FYX.US,D,20150120,000000,44.4002,44.446,43.8017,44.21,180637.58261452,0
+FYX.US,D,20150121,000000,44.0357,44.4092,43.8375,44.0158,109030.17604261,0
+FYX.US,D,20150122,000000,44.2976,44.9619,43.9729,44.9519,180141.57102056,0
+FYX.US,D,20150123,000000,44.8663,45.0695,44.688,44.8374,79636.970776177,0
+FYX.US,D,20150126,000000,44.7986,45.1721,44.3724,45.0695,170244.43279855,0
+FYX.US,D,20150127,000000,44.7229,45.2299,44.688,45.0326,58763.316875655,0
+FYX.US,D,20150128,000000,45.0326,45.0326,44.0905,44.201,112018.294471,0
+FYX.US,D,20150129,000000,44.2976,44.8275,43.963,44.7697,128035.25185333,0
+FYX.US,D,20150130,000000,44.473,44.6612,43.8574,43.8574,57803.423993415,0
+FYX.US,D,20150202,000000,43.9919,44.6014,43.5775,44.4918,75415.851867244,0
+FYX.US,D,20150203,000000,44.9041,45.5943,44.8374,45.5375,62718.356690661,0
+FYX.US,D,20150204,000000,45.0605,45.6661,45.0605,45.2865,106281.02676272,0
+FYX.US,D,20150205,000000,45.6312,46.0366,45.4429,45.8941,59526.411635595,0
+FYX.US,D,20150206,000000,46.0056,46.2278,45.7706,45.934,60116.806002496,0
+FYX.US,D,20150209,000000,45.8742,46.0564,45.5545,45.6133,107210.79748338,0
+FYX.US,D,20150210,000000,45.8642,45.8642,45.1063,45.6222,67677.468558219,0
+FYX.US,D,20150211,000000,45.4529,45.7607,45.2865,45.7039,68874.322444862,0
+FYX.US,D,20150212,000000,46.1032,46.2008,45.9888,46.1432,49156.35547683,0
+FYX.US,D,20150213,000000,46.405,46.5724,46.181,46.4977,67427.454617134,0
+FYX.US,D,20150217,000000,46.3492,46.6739,46.3492,46.6192,112787.41366326,0
+FYX.US,D,20150218,000000,46.405,46.6192,46.3134,46.6192,76663.913428567,0
+FYX.US,D,20150219,000000,46.423,46.8263,46.3692,46.5993,88870.417371452,0
+FYX.US,D,20150220,000000,46.6291,46.6939,46.163,46.5544,46515.645978616,0
+FYX.US,D,20150223,000000,46.4588,46.5634,46.0564,46.4777,140435.54170236,0
+FYX.US,D,20150224,000000,46.6092,46.9089,46.4777,46.7417,66296.869485959,0
+FYX.US,D,20150225,000000,46.7417,46.8263,46.5445,46.7705,56761.197202864,0
+FYX.US,D,20150226,000000,46.8641,47.0673,46.6739,46.9687,68555.027532151,0
+FYX.US,D,20150227,000000,46.9767,47.0583,46.7217,46.7965,81718.412141119,0
+FYX.US,D,20150302,000000,46.8363,47.1401,46.6939,47.0017,90981.980897971,0
+FYX.US,D,20150303,000000,46.9389,47.0953,46.657,46.8443,85196.517731161,0
+FYX.US,D,20150304,000000,46.7038,46.7038,46.2656,46.6192,137382.15859054,0
+FYX.US,D,20150305,000000,46.5255,46.6291,46.2198,46.5813,37935.850289552,0
+FYX.US,D,20150306,000000,46.2198,46.4688,45.7796,45.8354,62369.943688425,0
+FYX.US,D,20150309,000000,46.0216,46.2008,45.934,46.0564,56689.908087134,0
+FYX.US,D,20150310,000000,45.7129,45.7129,45.3245,45.5177,44579.795061294,0
+FYX.US,D,20150311,000000,45.5276,45.8164,45.3155,45.8164,63118.981439629,0
+FYX.US,D,20150312,000000,46.1332,46.5993,46.0564,46.5903,59904.946799408,0
+FYX.US,D,20150313,000000,46.3492,46.6291,45.8254,46.423,229011.76596241,0
+FYX.US,D,20150316,000000,46.4488,46.6291,46.3692,46.4399,36223.907439949,0
+FYX.US,D,20150317,000000,46.3871,46.6092,46.2836,46.5724,55511.127497436,0
+FYX.US,D,20150318,000000,46.4309,47.2625,46.2198,47.0773,90981.980897971,0
+FYX.US,D,20150319,000000,47.0583,47.2625,46.9767,47.1869,102556.9235198,0
+FYX.US,D,20150320,000000,47.4249,47.7416,47.3482,47.7226,48651.307234396,0
+FYX.US,D,20150323,000000,47.6928,47.9986,47.6838,47.7128,79732.357621169,0
+FYX.US,D,20150324,000000,47.7128,47.9099,47.6639,47.871,48545.879668878,0
+FYX.US,D,20150325,000000,47.9318,47.9318,46.8542,46.8831,55828.414266043,0
+FYX.US,D,20150326,000000,46.8831,46.9777,46.6291,46.8163,67378.255086559,0
+FYX.US,D,20150327,000000,46.8641,46.9777,46.6192,46.9499,68448.59589458,0
+FYX.US,D,20150330,000000,47.1789,47.5155,47.1052,47.4538,56257.153032484,0
+FYX.US,D,20150331,000000,47.2536,47.4169,47.0783,47.2735,51547.051033958,0
+FYX.US,D,20150401,000000,47.3103,47.7536,46.9697,47.2735,219140.73361376,0
+FYX.US,D,20150402,000000,47.4796,47.904,47.408,47.6659,86845.204041453,0
+FYX.US,D,20150406,000000,47.2835,48.0105,47.2835,47.894,84385.227512699,0
+FYX.US,D,20150407,000000,47.8472,48.0484,47.5354,47.6191,55140.624910045,0
+FYX.US,D,20150408,000000,47.8182,47.9468,47.5912,47.7636,45563.785672796,0
+FYX.US,D,20150409,000000,47.6659,47.9218,47.1699,47.5912,52820.214396595,0
+FYX.US,D,20150410,000000,47.8372,47.8372,47.628,47.7734,84918.389772605,0
+FYX.US,D,20150413,000000,47.884,47.9647,47.7048,47.7824,46951.413249423,0
+FYX.US,D,20150414,000000,47.7914,47.9129,47.4727,47.7436,324491.98965582,0
+FYX.US,D,20150415,000000,47.9388,48.5563,47.9388,48.3501,77574.606780233,0
+FYX.US,D,20150416,000000,48.141,48.3889,48.141,48.1888,53541.138130328,0
+FYX.US,D,20150417,000000,47.7824,47.874,47.2048,47.408,63634.070402589,0
+FYX.US,D,20150420,000000,47.6191,48.0942,47.5912,47.9388,58427.956810102,0
+FYX.US,D,20150421,000000,48.0105,48.1987,47.6191,47.647,42948.177975896,0
+FYX.US,D,20150422,000000,47.647,47.8094,47.2048,47.7147,44010.486207496,0
+FYX.US,D,20150423,000000,47.7436,48.0553,47.5723,47.9647,42245.327539109,0
+FYX.US,D,20150424,000000,47.9826,48.0294,47.7536,47.8562,49630.277485635,0
+FYX.US,D,20150427,000000,48.0553,48.3103,47.2735,47.3392,131013.3295612,0
+FYX.US,D,20150428,000000,47.5444,47.874,47.1311,47.7734,50895.408271852,0
+FYX.US,D,20150429,000000,47.6948,47.7048,47.3014,47.388,66632.229551512,0
+FYX.US,D,20150430,000000,47.0963,47.1789,46.3582,46.5634,68130.305053921,0
+FYX.US,D,20150501,000000,46.7885,46.8731,46.3393,46.8064,159996.8734302,0
+FYX.US,D,20150504,000000,47.1411,47.2147,46.7606,46.7885,78824.676485661,0
+FYX.US,D,20150505,000000,46.7795,47.0026,46.171,46.3482,166845.64890065,0
+FYX.US,D,20150506,000000,46.4877,46.5724,46.0824,46.3482,45445.305170594,0
+FYX.US,D,20150507,000000,46.3214,46.665,46.1022,46.5355,39851.619765822,0
+FYX.US,D,20150508,000000,46.7606,47.0593,46.7417,46.7965,33047.023465672,0
+FYX.US,D,20150511,000000,46.9099,47.0963,46.7795,46.8064,32837.172406689,0
+FYX.US,D,20150512,000000,46.6291,46.7705,46.0734,46.6192,64912.254125489,0
+FYX.US,D,20150513,000000,46.7038,46.7885,46.3393,46.5445,37898.699623607,0
+FYX.US,D,20150514,000000,46.7417,46.9777,46.5993,46.8831,49090.086721361,0
+FYX.US,D,20150515,000000,46.7795,46.8731,46.5903,46.8542,46291.737910897,0
+FYX.US,D,20150518,000000,46.6739,47.3014,46.6739,47.2835,45213.364526455,0
+FYX.US,D,20150519,000000,47.1221,47.151,46.9299,47.1141,49164.38805325,0
+FYX.US,D,20150520,000000,47.2147,47.3392,46.9499,47.2635,46996.596491788,0
+FYX.US,D,20150521,000000,47.1958,47.4637,47.0883,47.2048,36576.336730395,0
+FYX.US,D,20150522,000000,47.1789,47.3103,46.7606,46.9499,67484.686724129,0
+FYX.US,D,20150526,000000,46.6739,46.7217,46.1422,46.2925,96736.317831152,0
+FYX.US,D,20150527,000000,46.3861,46.8163,46.19,46.8163,58716.125489185,0
+FYX.US,D,20150528,000000,46.6839,46.7705,46.4488,46.7705,67609.191658646,0
+FYX.US,D,20150529,000000,46.6192,46.7517,46.2368,46.4688,37007.08364094,0
+FYX.US,D,20150601,000000,46.6939,46.8163,46.0554,46.4309,54591.397497298,0
+FYX.US,D,20150602,000000,46.3393,47.0315,46.2646,46.7705,55149.661558517,0
+FYX.US,D,20150603,000000,46.9299,47.3392,46.8064,47.1789,74009.146921618,0
+FYX.US,D,20150604,000000,46.9947,47.1609,46.6381,46.8163,57003.17856753,0
+FYX.US,D,20150605,000000,46.7705,47.0783,46.3304,47.0783,122246.77647036,0
+FYX.US,D,20150608,000000,46.9857,47.0683,46.7217,46.8263,142137.44383143,0
+FYX.US,D,20150609,000000,46.7417,46.8542,46.4399,46.665,137353.04050102,0
+FYX.US,D,20150610,000000,47.0026,47.5354,46.8443,47.3303,52756.957857284,0
+FYX.US,D,20150611,000000,47.3492,47.4637,47.1699,47.2147,46056.785050599,0
+FYX.US,D,20150612,000000,47.0495,47.2436,47.0315,47.2247,34008.924492017,0
+FYX.US,D,20150615,000000,46.6381,47.1609,46.4877,47.0115,63956.377531459,0
+FYX.US,D,20150616,000000,46.8831,47.3781,46.8831,47.3103,49732.692834995,0
+FYX.US,D,20150617,000000,47.5723,47.5812,47.0963,47.2536,53473.865302807,0
+FYX.US,D,20150618,000000,47.4796,47.8372,47.4796,47.7048,49732.692834995,0
+FYX.US,D,20150619,000000,47.7536,47.9129,47.6191,47.8182,41713.169351256,0
+FYX.US,D,20150622,000000,47.9916,48.0852,47.9218,48.0006,34222.791839212,0
+FYX.US,D,20150623,000000,48.1788,48.4357,48.0484,48.3691,67858.201527679,0
+FYX.US,D,20150624,000000,48.2386,48.3322,47.9567,48.0214,119916.32523638,0
+FYX.US,D,20150625,000000,48.0016,48.0872,47.7157,47.9398,44101.856764278,0
+FYX.US,D,20150626,000000,47.875,48.134,47.5922,47.875,84037.818582516,0
+FYX.US,D,20150629,000000,47.6858,47.7157,46.5803,46.5893,50187.537474802,0
+FYX.US,D,20150630,000000,47.151,47.151,46.6182,46.8054,60211.188775437,0
+FYX.US,D,20150701,000000,46.9697,47.2247,46.5146,46.8443,239403.91170633,0
+FYX.US,D,20150702,000000,46.6461,46.8443,46.2816,46.3861,96958.217754765,0
+FYX.US,D,20150706,000000,45.9668,46.5146,45.8902,46.179,107421.65261442,0
+FYX.US,D,20150707,000000,46.2447,46.2726,45.3363,46.2168,77096.668483218,0
+FYX.US,D,20150708,000000,45.8902,46.0026,45.2895,45.4957,91082.388103226,0
+FYX.US,D,20150709,000000,46.0106,46.0904,45.5505,45.6183,95571.59425019,0
+FYX.US,D,20150710,000000,46.0435,46.2816,45.9957,46.2816,71544.150032601,0
+FYX.US,D,20150713,000000,46.422,46.7407,46.422,46.6729,64708.42749882,0
+FYX.US,D,20150714,000000,46.5983,46.9857,46.5803,46.8831,94533.38374785,0
+FYX.US,D,20150715,000000,46.8831,46.9199,46.3472,46.412,65526.746221651,0
+FYX.US,D,20150716,000000,46.6371,46.9099,46.5803,46.7207,58409.883513156,0
+FYX.US,D,20150717,000000,46.7875,46.7875,46.2726,46.3762,70584.25715036,0
+FYX.US,D,20150720,000000,46.3204,46.3294,45.8702,45.94,91082.388103226,0
+FYX.US,D,20150721,000000,45.9957,46.2816,45.7666,45.8702,59371.784539502,0
+FYX.US,D,20150722,000000,45.7477,46.0026,45.671,45.93,258196.12424191,0
+FYX.US,D,20150723,000000,46.0266,46.0714,45.3095,45.3901,219329.49915965,0
+FYX.US,D,20150724,000000,45.2807,45.3185,44.6432,44.7906,101334.96783185,0
+FYX.US,D,20150727,000000,44.5864,44.5864,44.21,44.3634,77627.822599018,0
+FYX.US,D,20150728,000000,44.5764,44.7528,43.7707,44.6622,83398.224685039,0
+FYX.US,D,20150729,000000,44.5566,44.9539,44.5098,44.8583,79231.325666945,0
+FYX.US,D,20150730,000000,44.7338,44.9729,44.5764,44.9241,209395.21027169,0
+FYX.US,D,20150731,000000,45.0187,45.4469,44.9729,45.1382,149064.53692199,0
+FYX.US,D,20150803,000000,45.1571,45.1571,44.5666,44.8195,82532.714575739,0
+FYX.US,D,20150804,000000,44.9241,45.0824,44.69,44.7528,54563.283479827,0
+FYX.US,D,20150805,000000,45.0017,45.5047,44.8962,45.0097,117247.5017207,0
+FYX.US,D,20150806,000000,45.0635,45.0635,44.3634,44.5764,58251.240128853,0
+FYX.US,D,20150807,000000,44.5286,44.6711,44.1831,44.3265,65670.328525167,0
+FYX.US,D,20150810,000000,44.5376,45.0735,44.5376,44.9828,79766.496070955,0
+FYX.US,D,20150811,000000,44.6622,44.7338,44.3822,44.5864,75031.292271117,0
+FYX.US,D,20150812,000000,44.3724,44.6233,43.8275,44.5098,92151.724839195,0
+FYX.US,D,20150813,000000,44.4928,44.6622,44.2777,44.2876,48371.171131733,0
+FYX.US,D,20150814,000000,44.2777,44.6134,44.1442,44.5476,45699.335399891,0
+FYX.US,D,20150817,000000,44.464,44.9828,44.3534,44.8494,33205.666849975,0
+FYX.US,D,20150818,000000,44.7438,44.8494,44.5764,44.6233,21141.741138552,0
+FYX.US,D,20150819,000000,44.4092,44.5864,43.9909,44.2876,68446.587750475,0
+FYX.US,D,20150820,000000,43.9341,43.9341,43.1533,43.1533,121196.51710339,0
+FYX.US,D,20150821,000000,42.724,43.1732,42.4163,42.6204,137961.50816486,0
+FYX.US,D,20150824,000000,40.5121,42.3396,30.3245,41.4482,888297.52453324,0
+FYX.US,D,20150825,000000,42.2729,42.6105,40.5748,40.5748,124398.50287899,0
+FYX.US,D,20150826,000000,41.3994,41.6355,40.6027,41.5428,80298.654258808,0
+FYX.US,D,20150827,000000,41.8147,42.6105,41.495,42.3575,163163.71668394,0
+FYX.US,D,20150828,000000,42.3306,42.8256,42.2828,42.7698,68340.156112904,0
+FYX.US,D,20150831,000000,42.6105,43.0686,42.4999,42.9003,46664.248642393,0
+FYX.US,D,20150901,000000,42.1315,42.4412,41.505,41.6454,281901.26133063,0
+FYX.US,D,20150902,000000,42.0945,42.2828,41.6932,42.2828,119062.86399171,0
+FYX.US,D,20150903,000000,42.3396,42.8066,42.3017,42.3864,44316.728183525,0
+FYX.US,D,20150904,000000,41.9671,42.2828,41.8795,42.0767,48262.731350058,0
+FYX.US,D,20150908,000000,42.6105,42.9003,42.49,42.8456,37266.134230499,0
+FYX.US,D,20150909,000000,43.1334,43.1334,42.4332,42.4332,159530.9839978,0
+FYX.US,D,20150910,000000,42.2918,42.6563,42.2729,42.3964,40169.910606482,0
+FYX.US,D,20150911,000000,42.235,42.49,42.0289,42.4511,44528.587386613,0
+FYX.US,D,20150914,000000,42.5736,42.5736,42.2529,42.3017,38227.031184792,0
+FYX.US,D,20150915,000000,42.3575,42.9092,42.3575,42.7788,78590.727697416,0
+FYX.US,D,20150916,000000,42.8456,43.2847,42.8456,43.2569,179923.68738516,0
+FYX.US,D,20150917,000000,43.2469,43.8185,43.1334,43.2937,119041.77847862,0
+FYX.US,D,20150918,000000,42.724,43.0029,42.4412,42.5557,39512.24341206,0
+FYX.US,D,20150921,000000,42.7978,43.2001,42.5736,42.6394,29471.522886531,0
+FYX.US,D,20150922,000000,42.2081,42.3575,41.8695,42.0289,39615.662833472,0
+FYX.US,D,20150923,000000,42.1365,42.2699,41.8207,41.9541,47662.296262631,0
+FYX.US,D,20150924,000000,41.7271,42.0447,41.4442,41.9631,51722.763643154,0
+FYX.US,D,20150925,000000,42.3466,42.3466,41.7729,41.8665,20363.585297824,0
+FYX.US,D,20150928,000000,41.6514,41.6514,40.6555,40.6953,93898.810210637,0
+FYX.US,D,20150929,000000,40.763,40.9134,40.2321,40.4433,36890.611282844,0
+FYX.US,D,20150930,000000,40.7341,41.0319,40.6166,41.0319,93829.529239011,0
+FYX.US,D,20151001,000000,41.013,41.1156,40.3577,40.7889,107581.30007077,0
+FYX.US,D,20151002,000000,40.3965,41.276,40.1266,41.276,61308.639528877,0
+FYX.US,D,20151005,000000,41.5946,42.5069,41.5946,42.497,105087.18509223,0
+FYX.US,D,20151006,000000,42.4581,42.73,42.1463,42.3645,137544.81826305,0
+FYX.US,D,20151007,000000,42.5248,43.0576,42.4322,43.0198,85052.935427646,0
+FYX.US,D,20151008,000000,42.963,43.6871,42.9152,43.6213,38916.828684896,0
+FYX.US,D,20151009,000000,43.7061,43.8933,43.5915,43.6393,80286.605394178,0
+FYX.US,D,20151012,000000,43.6393,43.6393,43.3395,43.5178,29983.599633333,0
+FYX.US,D,20151013,000000,43.3953,43.7987,42.982,42.982,79435.152293613,0
+FYX.US,D,20151014,000000,42.963,43.0766,42.5169,42.5527,37850.504165085,0
+FYX.US,D,20151015,000000,42.748,43.5267,42.3735,43.5267,26760.528344639,0
+FYX.US,D,20151016,000000,43.6015,43.6015,43.0019,43.3595,64508.617160363,0
+FYX.US,D,20151019,000000,43.1513,43.4232,43.0298,43.3206,28078.87494964,0
+FYX.US,D,20151020,000000,43.2638,43.6961,43.217,43.5735,61414.067094395,0
+FYX.US,D,20151021,000000,43.6681,43.6681,42.8037,42.8037,41900.930825082,0
+FYX.US,D,20151022,000000,43.0298,43.4232,42.8614,43.0935,54483.961787675,0
+FYX.US,D,20151023,000000,43.4232,43.6393,43.1513,43.6313,96067.605844151,0
+FYX.US,D,20151026,000000,43.6115,43.6115,43.1513,43.2728,32520.889710134,0
+FYX.US,D,20151027,000000,43.0576,43.0576,42.2987,42.487,215589.33076388,0
+FYX.US,D,20151028,000000,42.6085,43.6961,42.6085,43.6771,34548.111184238,0
+FYX.US,D,20151029,000000,43.5835,43.7429,43.1891,43.3106,56937.913884114,0
+FYX.US,D,20151030,000000,43.2827,43.3953,43.0398,43.1214,39988.173564969,0
+FYX.US,D,20151102,000000,43.1612,44.192,43.1612,44.0705,131963.18172292,0
+FYX.US,D,20151103,000000,44.0058,44.6711,44.0058,44.438,83506.664466715,0
+FYX.US,D,20151104,000000,44.5286,44.5864,44.1731,44.2578,135476.4298348,0
+FYX.US,D,20151105,000000,44.3265,44.5764,44.0237,44.5018,39663.858291995,0
+FYX.US,D,20151106,000000,44.5566,44.9639,44.2876,44.935,136904.22029353,0
+FYX.US,D,20151109,000000,44.8972,44.8972,44.1442,44.2378,61067.662236264,0
+FYX.US,D,20151110,000000,44.0795,44.2478,43.9132,44.1642,23879.845625864,0
+FYX.US,D,20151111,000000,44.2678,44.2678,43.6213,43.6483,51819.1545602,0
+FYX.US,D,20151112,000000,43.3206,43.3295,42.6822,42.739,28893.17738426,0
+FYX.US,D,20151113,000000,42.5806,42.9531,42.3077,42.487,30601.103945653,0
+FYX.US,D,20151116,000000,42.4223,42.9531,42.2699,42.9342,68345.176473167,0
+FYX.US,D,20151117,000000,43.0398,43.3495,42.739,42.739,116325.76357646,0
+FYX.US,D,20151118,000000,42.9152,43.4053,42.7948,43.4053,29215.48451313,0
+FYX.US,D,20151119,000000,43.3295,43.3295,43.0019,43.1015,34972.833662468,0
+FYX.US,D,20151120,000000,43.2459,43.5178,43.2071,43.3106,30067.941685747,0
+FYX.US,D,20151123,000000,43.3295,43.7249,43.3106,43.4999,37210.910267608,0
+FYX.US,D,20151124,000000,43.3495,43.9709,43.2359,43.9132,50646.398402818,0
+FYX.US,D,20151125,000000,43.8933,44.2378,43.8544,44.1542,24204.160898838,0
+FYX.US,D,20151127,000000,44.1353,44.4002,44.1174,44.2578,17057.176028768,0
+FYX.US,D,20151130,000000,44.438,44.473,44.1174,44.1831,45740.502354045,0
+FYX.US,D,20151201,000000,44.3265,44.473,44.1442,44.473,23125.787514397,0
+FYX.US,D,20151202,000000,44.3724,44.473,43.9132,43.9709,32875.327144685,0
+FYX.US,D,20151203,000000,44.1442,44.2678,43.1712,43.2728,60753.387683815,0
+FYX.US,D,20151204,000000,43.2071,43.6213,43.1981,43.5178,56190.884277015,0
+FYX.US,D,20151207,000000,43.4531,43.4531,42.6174,42.7668,51499.859647488,0
+FYX.US,D,20151208,000000,42.3555,42.739,42.1075,42.4681,42639.927855762,0
+FYX.US,D,20151209,000000,42.4033,42.8614,41.8207,41.9831,51499.859647488,0
+FYX.US,D,20151210,000000,41.8855,42.4033,41.8855,42.0995,131891.89260718,0
+FYX.US,D,20151211,000000,41.7081,41.7371,41.1246,41.239,89670.662797337,0
+FYX.US,D,20151214,000000,41.257,41.3496,40.7152,40.9582,77648.908112122,0
+FYX.US,D,20151215,000000,41.1524,41.6026,41.1335,41.4442,172409.21214384,0
+FYX.US,D,20151216,000000,41.7271,42.0727,41.5478,42.0249,55869.581220198,0
+FYX.US,D,20151217,000000,42.1653,42.1753,41.5757,41.6225,50541.974909353,0
+FYX.US,D,20151218,000000,41.4811,41.4811,40.8935,41.0319,50964.689243477,0
+FYX.US,D,20151221,000000,41.257,41.5,41.0976,41.3406,156522.78412836,0
+FYX.US,D,20151222,000000,41.4622,41.9731,41.1912,41.8755,82876.107217712,0
+FYX.US,D,20151223,000000,42.0329,42.5796,42.0329,42.5159,70686.67249972,0
+FYX.US,D,20151224,000000,42.5328,42.8614,42.496,42.5896,33950.688312969,0
+FYX.US,D,20151228,000000,42.3555,42.4213,41.9213,42.2111,100627.09703479,0
+FYX.US,D,20151229,000000,42.486,42.7002,42.2081,42.6444,195460.69832635,0
+FYX.US,D,20151230,000000,42.5428,42.6304,42.1055,42.1155,66377.195250163,0
+FYX.US,D,20151231,000000,42.0149,42.0637,41.5618,41.5618,252219.88738512,0
+FYX.US,D,20160104,000000,40.9712,40.9712,40.2053,40.5817,66249.678099489,0
+FYX.US,D,20160105,000000,40.756,40.756,40.3457,40.5807,49694.538096998,0
+FYX.US,D,20160106,000000,40.02,40.3327,39.8039,40.02,97990.40382479,0
+FYX.US,D,20160107,000000,39.2671,39.4614,38.8259,38.8717,124290.06309731,0
+FYX.US,D,20160108,000000,39.0081,39.1546,38.082,38.1108,277391.97374262,0
+FYX.US,D,20160111,000000,38.2702,38.2702,37.6308,37.9784,213261.89174607,0
+FYX.US,D,20160112,000000,38.2224,38.4255,37.4246,38.0262,270932.77822854,0
+FYX.US,D,20160113,000000,38.1298,38.316,36.6199,36.84,396329.32872776,0
+FYX.US,D,20160114,000000,37.0501,37.7782,36.5661,37.4246,555141.39713595,0
+FYX.US,D,20160115,000000,36.6049,37.0233,36.094,36.9635,273630.71983376,0
+FYX.US,D,20160119,000000,37.3001,37.3001,36.0114,36.3978,245012.65819189,0
+FYX.US,D,20160120,000000,35.9118,37.0801,35.1947,36.6806,213219.72071986,0
+FYX.US,D,20160121,000000,36.6976,37.329,36.4904,36.7354,81069.781595169,0
+FYX.US,D,20160122,000000,37.3479,37.6766,37.0959,37.4903,45470.406971908,0
+FYX.US,D,20160125,000000,37.329,37.3798,36.6428,36.7255,96076.642492624,0
+FYX.US,D,20160126,000000,36.9047,37.8,36.8789,37.7044,92112.566029146,0
+FYX.US,D,20160127,000000,37.6308,37.8848,37.0193,37.1975,47544.819832482,0
+FYX.US,D,20160128,000000,37.5202,37.6576,37.1577,37.2812,62150.051908916,0
+FYX.US,D,20160129,000000,37.3967,38.6197,37.3967,38.6197,247956.59744998,0
+FYX.US,D,20160201,000000,38.306,38.5629,37.9504,38.3937,97278.51673953,0
+FYX.US,D,20160202,000000,37.9405,37.9594,37.4634,37.5531,87314.105689995,0
+FYX.US,D,20160203,000000,37.8498,37.8498,36.9585,37.6407,87794.052131115,0
+FYX.US,D,20160204,000000,37.5461,38.313,37.5202,37.8848,65204.439092782,0
+FYX.US,D,20160205,000000,37.7224,37.7224,37.0621,37.1129,57549.393764118,0
+FYX.US,D,20160208,000000,36.6976,36.8779,36.2274,36.8499,144078.31510902,0
+FYX.US,D,20160209,000000,36.3978,36.9735,36.3112,36.6338,99978.466488844,0
+FYX.US,D,20160210,000000,36.8499,37.3021,36.4556,36.4924,114382.88415477,0
+FYX.US,D,20160211,000000,35.9376,36.3211,35.6548,36.0761,503418.63349279,0
+FYX.US,D,20160212,000000,36.4256,36.7842,36.2644,36.6886,83458.469008192,0
+FYX.US,D,20160216,000000,37.1975,37.6019,36.9147,37.573,58606.681635457,0
+FYX.US,D,20160217,000000,37.8498,38.4126,37.8498,38.083,56538.293207199,0
+FYX.US,D,20160218,000000,38.1298,38.1766,37.7762,37.9694,91749.091946121,0
+FYX.US,D,20160219,000000,37.82,38.1925,37.7413,38.0162,47533.775039904,0
+FYX.US,D,20160222,000000,38.4504,38.7761,38.4504,38.554,55428.793589128,0
+FYX.US,D,20160223,000000,38.4604,38.5819,38.2781,38.2871,32876.331216738,0
+FYX.US,D,20160224,000000,37.9306,38.7671,37.7314,38.7493,400899.86471099,0
+FYX.US,D,20160225,000000,38.8717,39.0341,38.6018,39.0341,211140.28749902,0
+FYX.US,D,20160226,000000,39.1346,39.3308,39.0081,39.2014,31835.10849824,0
+FYX.US,D,20160229,000000,39.1924,39.5868,39.1346,39.2014,34720.811577277,0
+FYX.US,D,20160301,000000,39.5131,39.9633,39.4026,39.9633,15078.150013186,0
+FYX.US,D,20160302,000000,39.8965,40.3029,39.8676,40.2879,63012.549802059,0
+FYX.US,D,20160303,000000,40.3417,40.8506,40.3129,40.8108,26252.467886046,0
+FYX.US,D,20160304,000000,40.8696,41.4392,40.8278,41.1384,52940.703042901,0
+FYX.US,D,20160307,000000,41.0658,41.9023,41.0658,41.8924,100331.89985134,0
+FYX.US,D,20160308,000000,41.6086,41.6086,40.765,40.765,36648.629918179,0
+FYX.US,D,20160309,000000,41.027,41.1296,40.7461,40.9622,33616.332319469,0
+FYX.US,D,20160310,000000,41.1872,41.271,40.3367,40.6295,25895.018235338,0
+FYX.US,D,20160311,000000,40.998,41.5906,40.998,41.5906,28955.429851519,0
+FYX.US,D,20160314,000000,41.4582,41.4582,41.1126,41.3356,31232.665266708,0
+FYX.US,D,20160315,000000,41.0936,41.0936,40.6037,40.6226,38622.635573497,0
+FYX.US,D,20160316,000000,40.5101,41.0847,40.5101,40.9802,36651.642134336,0
+FYX.US,D,20160317,000000,40.9901,41.9959,40.9174,41.8087,59027.387825476,0
+FYX.US,D,20160318,000000,42.0149,42.2489,41.9959,42.1833,51958.720575504,0
+FYX.US,D,20160321,000000,42.0906,42.2968,41.9213,42.0527,22845.651411735,0
+FYX.US,D,20160322,000000,41.8565,41.9891,41.5807,41.8367,93955.03824558,0
+FYX.US,D,20160323,000000,41.7241,41.7241,40.997,40.997,47359.06650276,0
+FYX.US,D,20160324,000000,40.8188,41.2232,40.6077,41.2232,49610.196044584,0
+FYX.US,D,20160328,000000,41.3726,41.4761,40.9403,41.26,26943.269458203,0
+FYX.US,D,20160329,000000,41.1764,42.4033,41.1286,42.3466,45152.116131249,0
+FYX.US,D,20160330,000000,42.5986,42.6374,42.3127,42.4482,22624.755560173,0
+FYX.US,D,20160331,000000,42.478,42.6553,42.4223,42.497,55728.007060788,0
+FYX.US,D,20160401,000000,42.1633,42.5627,42.0059,42.5338,68162.435359602,0
+FYX.US,D,20160404,000000,42.5069,42.5069,41.8725,41.8825,84412.337458118,0
+FYX.US,D,20160405,000000,41.5896,41.8177,41.3248,41.3536,22150.833551368,0
+FYX.US,D,20160406,000000,41.3914,41.7241,41.1016,41.6375,67722.651800584,0
+FYX.US,D,20160407,000000,41.3347,41.4283,40.7889,40.9502,30094.047559114,0
+FYX.US,D,20160408,000000,41.0926,41.1454,41.0926,41.1454,17462.821137999,0
+FYX.US,D,20160411,000000,41.3815,41.7141,41.1016,41.1325,33462.709295429,0
+FYX.US,D,20160412,000000,41.1186,41.6803,41.0648,41.5608,38396.719361673,0
+FYX.US,D,20160413,000000,41.7141,42.5468,41.7141,42.5169,41604.729569579,0
+FYX.US,D,20160414,000000,42.487,42.5906,42.3177,42.4382,32382.327766881,0
+FYX.US,D,20160415,000000,42.3177,42.6174,42.3177,42.5706,35201.762090451,0
+FYX.US,D,20160418,000000,42.2589,42.8196,42.2589,42.7678,28326.880746621,0
+FYX.US,D,20160419,000000,42.8446,43.2399,42.7978,42.995,82270.651770023,0
+FYX.US,D,20160420,000000,43.0328,43.2768,42.8446,43.0796,31660.399961096,0
+FYX.US,D,20160421,000000,43.1543,43.1543,42.5906,42.6732,36988.006271941,0
+FYX.US,D,20160422,000000,42.723,43.2449,42.723,43.1742,40513.303248455,0
+FYX.US,D,20160425,000000,43.0696,43.1443,42.6732,42.8535,14361.242567663,0
+FYX.US,D,20160426,000000,43.0527,43.4939,42.961,43.4381,31768.839742772,0
+FYX.US,D,20160427,000000,43.5327,43.7389,43.3535,43.6741,40406.871610884,0
+FYX.US,D,20160428,000000,43.4481,43.7299,43.0606,43.1244,37761.141752407,0
+FYX.US,D,20160429,000000,43.0955,43.1742,42.6085,42.8804,125211.80124155,0
+FYX.US,D,20160502,000000,42.985,43.2768,42.8146,43.2768,103699.5575156,0
+FYX.US,D,20160503,000000,42.9462,42.9462,42.2789,42.5527,41548.501534637,0
+FYX.US,D,20160504,000000,42.2977,42.7968,42.2529,42.3645,35687.732963886,0
+FYX.US,D,20160505,000000,42.6274,42.6932,42.1633,42.1833,23440.062066846,0
+FYX.US,D,20160506,000000,42.1155,42.5248,42.0149,42.5169,31201.53903308,0
+FYX.US,D,20160509,000000,42.5069,42.7678,42.3366,42.5248,101504.65600873,0
+FYX.US,D,20160510,000000,42.6732,42.975,42.5706,42.956,37920.789208763,0
+FYX.US,D,20160511,000000,42.731,42.8624,42.4133,42.4223,37258.101654079,0
+FYX.US,D,20160512,000000,42.5527,42.6274,41.9023,42.1255,109100.46108629,0
+FYX.US,D,20160513,000000,42.0149,42.3177,41.7918,41.8565,32510.848989609,0
+FYX.US,D,20160516,000000,42.0707,42.4452,41.9801,42.2878,23987.281335487,0
+FYX.US,D,20160517,000000,42.1355,42.4033,41.4572,41.5797,47435.375978754,0
+FYX.US,D,20160518,000000,41.3914,42.0985,41.3914,41.7141,72272.102270702,0
+FYX.US,D,20160519,000000,41.3994,41.7699,41.1066,41.3914,33823.171162295,0
+FYX.US,D,20160520,000000,41.505,42.0527,41.505,42.0527,55096.445739732,0
+FYX.US,D,20160523,000000,42.1155,42.2211,41.9213,41.9213,44337.813696628,0
+FYX.US,D,20160524,000000,42.0975,42.8804,42.0975,42.8056,47137.166579145,0
+FYX.US,D,20160525,000000,42.995,43.1045,42.8904,42.985,30316.951554781,0
+FYX.US,D,20160526,000000,43.1742,43.1822,42.8804,42.9372,108344.39483072,0
+FYX.US,D,20160527,000000,43.0328,43.3435,42.995,43.3435,13257.767381908,0
+FYX.US,D,20160531,000000,43.5138,43.6543,43.2957,43.4949,32243.765823629,0
+FYX.US,D,20160601,000000,43.3634,43.8225,43.22,43.7588,60783.509845392,0
+FYX.US,D,20160602,000000,43.5885,44.0038,43.5885,43.9949,63423.215271553,0
+FYX.US,D,20160603,000000,43.9879,43.9879,43.4849,43.7489,64582.918492251,0
+FYX.US,D,20160606,000000,43.9003,44.3424,43.9003,44.2269,39224.074732977,0
+FYX.US,D,20160607,000000,44.3156,44.6144,44.2468,44.455,30103.084207586,0
+FYX.US,D,20160608,000000,44.5476,44.8324,44.5476,44.7548,29389.188978222,0
+FYX.US,D,20160609,000000,44.5376,44.5864,44.3424,44.5764,53123.444156466,0
+FYX.US,D,20160610,000000,44.0775,44.1572,43.7618,43.8047,36900.652003369,0
+FYX.US,D,20160613,000000,43.7489,43.8146,43.23,43.23,31092.095179351,0
+FYX.US,D,20160614,000000,43.1344,43.2489,42.8246,43.0955,46286.717550634,0
+FYX.US,D,20160615,000000,43.1822,43.5377,43.1543,43.1543,39227.086949134,0
+FYX.US,D,20160616,000000,42.9003,43.1742,42.5527,43.1742,47586.99085869,0
+FYX.US,D,20160617,000000,43.2489,43.467,43.0428,43.2011,29512.689840686,0
+FYX.US,D,20160620,000000,43.8146,44.1054,43.6921,43.6921,31427.455244904,0
+FYX.US,D,20160621,000000,43.7021,43.7021,43.3236,43.6173,22758.297143162,0
+FYX.US,D,20160622,000000,43.6951,43.8165,43.3555,43.3555,41675.014613258,0
+FYX.US,D,20160623,000000,43.8255,44.2309,43.8255,44.213,38590.505267816,0
+FYX.US,D,20160624,000000,42.8066,43.0408,42.2499,42.4591,74871.64481476,0
+FYX.US,D,20160627,000000,42.0329,42.0329,40.9134,41.0818,62062.697640343,0
+FYX.US,D,20160628,000000,41.5986,41.8565,41.4472,41.6763,80117.921289349,0
+FYX.US,D,20160629,000000,42.2121,42.6613,42.2121,42.5916,37202.877691188,0
+FYX.US,D,20160630,000000,42.741,43.4511,42.5587,43.4511,63115.969223472,0
+FYX.US,D,20160701,000000,43.4411,43.7419,43.3754,43.6105,111427.9001041,0
+FYX.US,D,20160705,000000,43.3455,43.3455,42.6852,42.9302,21617.671291463,0
+FYX.US,D,20160706,000000,42.714,43.2509,42.6464,43.232,61330.729114033,0
+FYX.US,D,20160707,000000,43.3067,43.6891,43.1264,43.3455,45686.282463207,0
+FYX.US,D,20160708,000000,43.7149,44.468,43.7149,44.3942,36255.033673578,0
+FYX.US,D,20160711,000000,44.7986,45.0087,44.5068,44.9908,254808.38513659,0
+FYX.US,D,20160712,000000,45.3105,45.7427,45.2447,45.5266,60632.899037509,0
+FYX.US,D,20160713,000000,45.7716,45.7716,45.2945,45.4399,27208.344480077,0
+FYX.US,D,20160714,000000,45.8005,45.8094,45.4689,45.4788,71061.191375322,0
+FYX.US,D,20160715,000000,45.4788,45.6571,45.4211,45.6003,34296.089099048,0
+FYX.US,D,20160718,000000,45.667,45.8762,45.5077,45.7427,35126.456686509,0
+FYX.US,D,20160719,000000,45.6312,45.7427,45.4021,45.4549,30172.365179213,0
+FYX.US,D,20160720,000000,45.5455,45.8463,45.3543,45.7427,45411.166720808,0
+FYX.US,D,20160721,000000,45.7049,45.8862,45.3802,45.4887,25670.106095566,0
+FYX.US,D,20160722,000000,45.5366,45.9927,45.4419,45.8961,41056.506228886,0
+FYX.US,D,20160725,000000,45.7806,45.9449,45.6959,45.8662,41979.248445182,0
+FYX.US,D,20160726,000000,45.8274,46.0992,45.7517,46.0894,39834.550540929,0
+FYX.US,D,20160727,000000,46.2536,46.3762,45.916,46.1092,27898.141980181,0
+FYX.US,D,20160728,000000,46.0236,46.159,45.8862,46.0326,23073.575767664,0
+FYX.US,D,20160729,000000,46.0086,46.3802,45.7905,46.178,42419.0320042,0
+FYX.US,D,20160801,000000,46.187,46.2915,45.916,46.0714,85512.800427715,0
+FYX.US,D,20160802,000000,46.0236,46.158,45.2905,45.3543,45788.697812567,0
+FYX.US,D,20160803,000000,45.2817,45.6571,45.2059,45.6491,20748.144893952,0
+FYX.US,D,20160804,000000,45.6571,45.936,45.6312,45.676,19832.431182024,0
+FYX.US,D,20160805,000000,45.9927,46.4768,45.8912,46.3572,26968.371259517,0
+FYX.US,D,20160808,000000,46.413,46.5893,46.2636,46.3114,29498.63283195,0
+FYX.US,D,20160809,000000,46.3114,46.4488,46.2626,46.2716,22577.564173703,0
+FYX.US,D,20160810,000000,46.3762,46.3762,45.926,46.0166,52733.864200075,0
+FYX.US,D,20160811,000000,46.187,46.3114,46.0465,46.2248,28014.614338277,0
+FYX.US,D,20160812,000000,45.9728,46.3114,45.9728,46.2068,19894.683649282,0
+FYX.US,D,20160815,000000,46.2248,46.7447,46.2248,46.667,32030.902548488,0
+FYX.US,D,20160816,000000,46.5156,46.5156,46.2626,46.2626,30002.677002331,0
+FYX.US,D,20160817,000000,46.1968,46.2536,45.8762,46.0894,55095.44166768,0
+FYX.US,D,20160818,000000,46.187,46.4588,46.1292,46.4588,56768.225707233,0
+FYX.US,D,20160819,000000,46.2915,46.5355,46.2338,46.4977,66526.801985994,0
+FYX.US,D,20160822,000000,46.4309,46.6211,46.2706,46.5923,33469.737799797,0
+FYX.US,D,20160823,000000,46.8193,47.1022,46.8193,47.0175,20263.178092569,0
+FYX.US,D,20160824,000000,46.905,46.9987,46.5445,46.6311,23373.793311378,0
+FYX.US,D,20160825,000000,46.5823,46.8861,46.5823,46.8193,31549.952035316,0
+FYX.US,D,20160826,000000,46.9149,47.1301,46.3762,46.6769,44298.654886579,0
+FYX.US,D,20160829,000000,46.7148,47.0375,46.7148,46.9349,18344.39640014,0
+FYX.US,D,20160830,000000,46.9149,46.9887,46.7725,46.9547,19516.14848547,0
+FYX.US,D,20160831,000000,46.9449,46.9449,46.4618,46.7347,32068.053214433,0
+FYX.US,D,20160901,000000,46.7825,46.7995,46.2338,46.6769,32944.608116311,0
+FYX.US,D,20160902,000000,46.8383,47.1759,46.8383,47.1759,43476.319875538,0
+FYX.US,D,20160906,000000,47.2715,47.2715,46.8393,47.0554,32097.171303957,0
+FYX.US,D,20160907,000000,47.0743,47.4159,47.0593,47.4159,21128.688201869,0
+FYX.US,D,20160908,000000,47.3482,47.3482,47.1579,47.2416,210797.8989291,0
+FYX.US,D,20160909,000000,46.9249,46.9249,45.8184,45.8274,40862.720322743,0
+FYX.US,D,20160912,000000,45.7617,46.413,45.5385,46.413,46432.307998254,0
+FYX.US,D,20160913,000000,46.1968,46.1968,45.3185,45.6491,46629.106120554,0
+FYX.US,D,20160914,000000,45.6212,45.7328,45.3822,45.4399,28789.757962848,0
+FYX.US,D,20160915,000000,45.4499,46.0376,45.3921,46.0236,24917.052056151,0
+FYX.US,D,20160916,000000,45.7905,46.0236,45.7905,45.9548,17968.873452485,0
+FYX.US,D,20160919,000000,46.2248,46.5544,46.0326,46.2626,36270.094754366,0
+FYX.US,D,20160920,000000,46.423,46.423,46.0086,46.0086,31131.253989401,0
+FYX.US,D,20160921,000000,46.181,46.5783,46.0654,46.5783,22185.976073207,0
+FYX.US,D,20160922,000000,46.9399,47.3801,46.9399,47.3741,35262.006413604,0
+FYX.US,D,20160923,000000,47.3731,47.3831,47.0703,47.0703,23752.32847519,0
+FYX.US,D,20160926,000000,46.8631,46.9299,46.5684,46.5684,35448.763815378,0
+FYX.US,D,20160927,000000,46.4718,46.7905,46.4439,46.7297,29251.631107022,0
+FYX.US,D,20160928,000000,46.8343,47.1251,46.5684,47.1251,15672.560668298,0
+FYX.US,D,20160929,000000,47.0603,47.0603,46.4728,46.5494,84404.304881697,0
+FYX.US,D,20160930,000000,46.8044,47.2406,46.5594,47.1081,52298.096929267,0
+FYX.US,D,20161003,000000,46.9777,46.9777,46.663,46.8901,281109.04848117,0
+FYX.US,D,20161004,000000,46.9957,47.1161,46.5594,46.7297,65953.476843986,0
+FYX.US,D,20161005,000000,46.8631,47.2097,46.8433,46.9697,144439.78104794,0
+FYX.US,D,20161006,000000,46.8243,47.0185,46.5405,46.9399,130074.52219207,0
+FYX.US,D,20161007,000000,46.9777,47.0185,46.3512,46.5106,315001.50061509,0
+FYX.US,D,20161010,000000,46.8532,47.2038,46.8532,47.0345,26067.718628377,0
+FYX.US,D,20161011,000000,46.9957,46.9957,45.917,46.1032,35653.594514099,0
+FYX.US,D,20161012,000000,46.1132,46.3413,45.9568,46.1132,28869.079655,0
+FYX.US,D,20161013,000000,45.7736,45.7736,45.3025,45.5097,53478.88566307,0
+FYX.US,D,20161014,000000,45.7935,45.9479,45.3753,45.3753,76386.789542063,0
+FYX.US,D,20161017,000000,45.3842,45.5197,45.2457,45.2925,27738.494523824,0
+FYX.US,D,20161018,000000,45.7935,45.7935,45.4131,45.4808,29571.930091787,0
+FYX.US,D,20161019,000000,45.5963,45.8493,45.2925,45.669,38986.109656522,0
+FYX.US,D,20161020,000000,45.5097,45.6431,45.2557,45.4709,42892.954013005,0
+FYX.US,D,20161021,000000,45.1501,45.4609,45.0187,45.3473,37163.718881138,0
+FYX.US,D,20161024,000000,45.669,45.939,45.5595,45.6601,99536.674785721,0
+FYX.US,D,20161025,000000,45.6242,45.7168,45.186,45.2368,65486.583339549,0
+FYX.US,D,20161026,000000,45.0097,45.3145,44.7408,44.8085,48400.289221258,0
+FYX.US,D,20161027,000000,44.9231,44.9231,44.1034,44.1861,31044.903792882,0
+FYX.US,D,20161028,000000,44.1094,44.4152,43.9899,44.0725,57638.756176796,0
+FYX.US,D,20161031,000000,44.1861,44.2866,43.9899,44.2708,25532.548224367,0
+FYX.US,D,20161101,000000,44.4122,44.4122,43.3415,43.6193,46438.332430569,0
+FYX.US,D,20161102,000000,43.5995,43.6661,43.1543,43.2011,51593.238348376,0
+FYX.US,D,20161103,000000,43.3236,43.3734,42.8794,42.9082,32282.924633679,0
+FYX.US,D,20161104,000000,42.975,43.7579,42.975,43.3047,35922.685824183,0
+FYX.US,D,20161107,000000,44.0815,44.3753,44.0437,44.2807,60108.773426076,0
+FYX.US,D,20161108,000000,44.1094,44.5725,43.8733,44.3664,128156.74457168,0
+FYX.US,D,20161109,000000,44.1672,46.1152,44.1672,46.0206,189805.76452638,0
+FYX.US,D,20161110,000000,46.5106,47.1998,46.2856,46.9867,195244.82283506,0
+FYX.US,D,20161111,000000,47.2576,48.3023,47.0135,48.2695,116509.50876207,0
+FYX.US,D,20161114,000000,48.7635,49.4338,48.7635,49.0184,166608.68789625,0
+FYX.US,D,20161115,000000,48.9238,49.1857,48.6171,49.0652,69029.953613008,0
+FYX.US,D,20161116,000000,48.9905,49.2286,48.9208,49.0831,41528.420093586,0
+FYX.US,D,20161117,000000,49.368,49.598,49.2196,49.4904,76706.084454775,0
+FYX.US,D,20161118,000000,49.4636,49.603,49.3878,49.5672,102978.63378187,0
+FYX.US,D,20161121,000000,49.8211,49.9237,49.4636,49.7753,238299.43244852,0
+FYX.US,D,20161122,000000,50.1359,50.3908,49.9337,50.3619,105522.95236304,0
+FYX.US,D,20161123,000000,50.3321,50.7583,50.1647,50.7314,145553.29695422,0
+FYX.US,D,20161125,000000,50.845,50.9296,50.7115,50.9196,25335.750102066,0
+FYX.US,D,20161128,000000,50.9296,50.9296,50.2015,50.2563,67589.110217595,0
+FYX.US,D,20161129,000000,50.4007,50.5103,50.1448,50.2205,63434.260064131,0
+FYX.US,D,20161130,000000,50.5412,50.5412,49.8709,49.9635,72340.379170275,0
+FYX.US,D,20161201,000000,50.0871,50.2981,49.4208,49.603,60513.414463255,0
+FYX.US,D,20161202,000000,49.5004,49.851,49.4904,49.603,60391.921744896,0
+FYX.US,D,20161205,000000,50.0103,50.6159,50.0103,50.5771,150523.45361436,0
+FYX.US,D,20161206,000000,50.7504,51.1976,50.4007,51.1368,87738.828168225,0
+FYX.US,D,20161207,000000,51.2114,51.7463,50.9894,51.7045,120320.96627356,0
+FYX.US,D,20161208,000000,51.7981,52.6188,51.6756,52.6038,100709.43094311,0
+FYX.US,D,20161209,000000,52.8488,52.8488,52.3658,52.555,166058.45641145,0
+FYX.US,D,20161212,000000,52.565,52.5948,51.7692,51.9027,53036.089887893,0
+FYX.US,D,20161213,000000,52.3369,52.4424,51.7433,51.9515,62934.23218196,0
+FYX.US,D,20161214,000000,51.9515,52.0361,51.2394,51.2493,88701.733266624,0
+FYX.US,D,20161215,000000,51.3529,52.0729,51.2493,51.7233,104546.99432796,0
+FYX.US,D,20161216,000000,51.7692,52.1586,51.4774,51.5152,38377.641992675,0
+FYX.US,D,20161219,000000,51.5899,51.9415,51.5611,51.8379,35988.954579651,0
+FYX.US,D,20161220,000000,51.9615,52.4404,51.9037,52.2801,88945.722775394,0
+FYX.US,D,20161221,000000,52.1845,52.3448,51.9853,51.9853,45327.828740446,0
+FYX.US,D,20161222,000000,52.0221,52.0221,51.2912,51.3838,78637.919083887,0
+FYX.US,D,20161223,000000,51.5561,51.6517,51.4525,51.6517,50109.219854702,0
+FYX.US,D,20161227,000000,51.7383,52.1745,51.7085,51.9077,42681.094809916,0
+FYX.US,D,20161228,000000,51.9853,51.9853,51.2513,51.3838,88719.806563569,0
+FYX.US,D,20161229,000000,51.309,51.8031,51.1298,51.3638,86039.938255305,0
+FYX.US,D,20161230,000000,51.6517,51.6517,50.9854,51.1566,108839.40235263,0
+FYX.US,D,20170103,000000,51.7085,51.9077,51.0242,51.4804,358105.30975913,0
+FYX.US,D,20170104,000000,51.564,52.3717,51.5192,52.2771,99103.919731071,0
+FYX.US,D,20170105,000000,52.306,52.306,51.3041,51.5461,89736.931552805,0
+FYX.US,D,20170106,000000,51.6039,51.6039,51.2134,51.2314,101531.76595415,0
+FYX.US,D,20170109,000000,51.2991,51.322,50.9306,51.0152,61455.234048549,0
+FYX.US,D,20170110,000000,50.9954,51.6905,50.9954,51.6527,71188.708525997,0
+FYX.US,D,20170111,000000,51.6995,51.8329,51.4136,51.8229,66499.692040575,0
+FYX.US,D,20170112,000000,51.6815,51.6905,50.6249,51.2802,102511.74027743,0
+FYX.US,D,20170113,000000,51.3549,51.8429,51.3549,51.6427,31447.536685955,0
+FYX.US,D,20170117,000000,51.5003,51.5003,50.9396,51.0332,66927.426734962,0
+FYX.US,D,20170118,000000,51.0332,51.2045,50.836,51.1478,102286.82813766,0
+FYX.US,D,20170119,000000,51.1656,51.3598,50.5023,50.6916,34363.361926569,0
+FYX.US,D,20170120,000000,50.9565,51.07,50.7015,50.9018,46007.585520023,0
+FYX.US,D,20170123,000000,50.7504,50.9107,50.4735,50.6816,43669.101709629,0
+FYX.US,D,20170124,000000,50.9854,51.7105,50.9018,51.6039,40174.930966745,0
+FYX.US,D,20170125,000000,52.0799,52.2871,52.0709,52.1845,59598.704823379,0
+FYX.US,D,20170126,000000,52.2771,52.3259,51.8509,51.8599,71755.005163637,0
+FYX.US,D,20170127,000000,52.0221,52.0221,51.4136,51.6716,38018.184197861,0
+FYX.US,D,20170130,000000,51.4435,51.4435,50.4815,50.8738,30013.72179491,0
+FYX.US,D,20170131,000000,50.7673,51.337,50.581,51.1856,51953.700215242,0
+FYX.US,D,20170201,000000,51.6427,51.7981,51.0332,51.1856,36830.36695969,0
+FYX.US,D,20170202,000000,51.309,51.309,50.836,50.9954,51485.802638752,0
+FYX.US,D,20170203,000000,51.4037,51.6427,51.1218,51.6188,52955.764123689,0
+FYX.US,D,20170206,000000,51.564,51.6427,51.069,51.1656,39651.809427364,0
+FYX.US,D,20170207,000000,51.2802,51.3638,50.7832,50.9107,45157.136491512,0
+FYX.US,D,20170208,000000,50.7962,50.8838,50.3599,50.8061,57840.574659359,0
+FYX.US,D,20170209,000000,50.9306,51.7563,50.9306,51.564,289479.9971833,0
+FYX.US,D,20170210,000000,51.8977,52.1656,51.7652,52.061,88692.69661815,0
+FYX.US,D,20170213,000000,52.4404,52.6336,52.1178,52.2024,54287.163665375,0
+FYX.US,D,20170214,000000,52.0889,52.4046,51.9605,52.3259,114695.15056311,0
+FYX.US,D,20170215,000000,52.2582,52.7482,52.1556,52.6686,44774.585039489,0
+FYX.US,D,20170216,000000,52.6228,52.7342,52.1925,52.4584,21768.282099346,0
+FYX.US,D,20170217,000000,52.306,52.4763,52.1955,52.4763,22192.000505523,0
+FYX.US,D,20170221,000000,52.6228,52.9454,52.562,52.8776,25016.455189354,0
+FYX.US,D,20170222,000000,52.7442,52.8268,52.549,52.6586,104182.51617288,0
+FYX.US,D,20170223,000000,52.8488,52.8488,51.9275,52.1467,34496.903509558,0
+FYX.US,D,20170224,000000,51.8429,52.1845,51.574,52.1845,26535.616204866,0
+FYX.US,D,20170227,000000,52.1745,52.5968,52.0221,52.5789,37085.401261039,0
+FYX.US,D,20170228,000000,52.4504,52.4504,51.6716,51.7085,71389.522936507,0
+FYX.US,D,20170301,000000,52.4404,52.784,52.4404,52.6028,32636.357996178,0
+FYX.US,D,20170302,000000,52.554,52.5739,52.0709,52.0709,72244.992325282,0
+FYX.US,D,20170303,000000,52.0889,52.2463,51.7005,51.9275,27198.303759551,0
+FYX.US,D,20170306,000000,51.6905,51.6995,51.309,51.5272,23809.560582185,0
+FYX.US,D,20170307,000000,51.4435,51.4614,51.072,51.1108,35079.265300039,0
+FYX.US,D,20170308,000000,51.2802,51.4435,50.8738,50.9018,39648.797211207,0
+FYX.US,D,20170309,000000,50.9306,51.091,50.4545,50.5312,41002.286338048,0
+FYX.US,D,20170310,000000,50.9107,50.9565,50.4645,50.8061,24215.205691417,0
+FYX.US,D,20170313,000000,50.8908,51.072,50.7872,50.9396,60065.598327816,0
+FYX.US,D,20170314,000000,50.7314,50.845,50.3599,50.7115,76972.163548701,0
+FYX.US,D,20170315,000000,50.9664,51.6716,50.8738,51.5939,30312.93526657,0
+FYX.US,D,20170316,000000,51.7184,51.8599,51.6039,51.7283,22032.353049167,0
+FYX.US,D,20170317,000000,51.8429,52.0709,51.5132,52.0043,37950.91137034,0
+FYX.US,D,20170320,000000,51.9763,51.9763,51.4704,51.5939,20441.902917924,0
+FYX.US,D,20170321,000000,51.8031,51.8031,50.094,50.1517,143682.71072031,0
+FYX.US,D,20170322,000000,49.9974,50.0551,49.616,50.0263,40552.462058504,0
+FYX.US,D,20170323,000000,50.1039,50.7772,50.0841,50.5023,52254.921831007,0
+FYX.US,D,20170324,000000,50.6049,50.7962,50.1797,50.4745,22463.099959712,0
+FYX.US,D,20170327,000000,49.7016,50.5033,49.5333,50.4187,166342.60880232,0
+FYX.US,D,20170328,000000,50.3111,50.9117,50.2275,50.845,36953.867822155,0
+FYX.US,D,20170329,000000,50.7772,51.1666,50.7583,51.1308,112575.55446017,0
+FYX.US,D,20170330,000000,51.064,51.6248,51.064,51.5849,31335.080616069,0
+FYX.US,D,20170331,000000,51.6347,51.9087,51.4445,51.7393,118742.56500695,0
+FYX.US,D,20170403,000000,51.8519,51.8519,50.7115,50.9107,357217.71006467,0
+FYX.US,D,20170404,000000,50.7872,51.0242,50.6537,50.8061,290596.52530574,0
+FYX.US,D,20170405,000000,51.1866,51.4047,50.1517,50.1887,115315.66709159,0
+FYX.US,D,20170406,000000,50.2633,50.843,50.1567,50.7404,29606.068541573,0
+FYX.US,D,20170407,000000,50.6746,50.8918,50.6149,50.7404,20849.55617126,0
+FYX.US,D,20170410,000000,50.7772,51.2622,50.6776,50.9077,27028.61558267,0
+FYX.US,D,20170411,000000,50.7772,51.319,50.6816,51.2912,27814.803999819,0
+FYX.US,D,20170412,000000,51.1766,51.2752,50.5283,50.6249,24113.794414109,0
+FYX.US,D,20170413,000000,50.4934,50.6348,49.9397,49.9397,57220.058130881,0
+FYX.US,D,20170417,000000,50.1329,50.5571,50.0861,50.5312,87862.329030689,0
+FYX.US,D,20170418,000000,50.3499,50.6049,50.1617,50.5661,46681.317867287,0
+FYX.US,D,20170419,000000,50.7962,51.1876,50.7314,50.8549,37026.161009938,0
+FYX.US,D,20170420,000000,50.9954,51.6118,50.9954,51.6049,48829.027987697,0
+FYX.US,D,20170421,000000,51.575,51.5819,51.328,51.4346,30339.041139936,0
+FYX.US,D,20170424,000000,52.2781,52.2781,51.9863,52.1377,27093.880266086,0
+FYX.US,D,20170425,000000,52.5848,52.8936,52.5848,52.7064,58776.369812338,0
+FYX.US,D,20170426,000000,52.6406,53.3368,52.5749,52.9942,30560.941063551,0
+FYX.US,D,20170427,000000,53.2014,53.3557,52.8747,53.03,37614.547232735,0
+FYX.US,D,20170428,000000,53.1436,53.1436,52.4514,52.568,24666.034043013,0
+FYX.US,D,20170501,000000,52.5948,52.8418,52.303,52.6596,20996.150690932,0
+FYX.US,D,20170502,000000,52.7462,52.7462,52.3837,52.4773,105308.0809438,0
+FYX.US,D,20170503,000000,52.2781,52.3558,52.0053,52.2034,15305.070297063,0
+FYX.US,D,20170504,000000,52.3269,52.4654,51.8189,52.1049,20350.532361141,0
+FYX.US,D,20170505,000000,52.2502,52.307,51.8757,52.2781,21946.002852648,0
+FYX.US,D,20170508,000000,52.2781,52.3458,51.9185,52.0809,24264.405221992,0
+FYX.US,D,20170509,000000,52.2592,52.3926,52.0889,52.2323,23806.548366028,0
+FYX.US,D,20170510,000000,52.1935,52.5878,52.1178,52.545,48914.374112164,0
+FYX.US,D,20170511,000000,52.3458,52.3458,51.5949,52.0531,37169.743313454,0
+FYX.US,D,20170512,000000,51.8141,51.8141,51.4913,51.5849,15444.636312368,0
+FYX.US,D,20170515,000000,51.8339,52.1526,51.8339,51.8987,19735.036192926,0
+FYX.US,D,20170516,000000,51.9285,51.9285,51.4913,51.8519,22697.048747957,0
+FYX.US,D,20170517,000000,51.083,51.1866,50.4357,50.4545,31892.340605236,0
+FYX.US,D,20170518,000000,50.1887,50.7404,50.1887,50.5571,58730.182497921,0
+FYX.US,D,20170519,000000,50.7583,51.1198,50.7314,50.8161,29871.143563447,0
+FYX.US,D,20170522,000000,50.9854,51.2812,50.9754,51.2224,14801.026126681,0
+FYX.US,D,20170523,000000,51.338,51.4186,50.9306,51.3001,13150.331672285,0
+FYX.US,D,20170524,000000,51.3469,51.5103,51.1576,51.335,31081.050386773,0
+FYX.US,D,20170525,000000,51.565,51.6437,51.1766,51.328,16830.255744891,0
+FYX.US,D,20170526,000000,51.2812,51.4087,51.099,51.328,16780.052142263,0
+FYX.US,D,20170530,000000,51.328,51.328,50.9754,51.079,34971.829590416,0
+FYX.US,D,20170531,000000,51.2224,51.2224,50.3201,50.9664,83500.6400344,0
+FYX.US,D,20170601,000000,51.092,51.9683,50.9854,51.9683,22034.361193272,0
+FYX.US,D,20170602,000000,52.0331,52.795,52.0331,52.3269,44126.958565592,0
+FYX.US,D,20170605,000000,52.307,52.307,51.9185,51.9585,22728.174981586,0
+FYX.US,D,20170606,000000,51.7483,52.1586,51.6437,51.8987,18568.30446786,0
+FYX.US,D,20170607,000000,51.9773,52.1377,51.8031,51.9773,38048.306359438,0
+FYX.US,D,20170608,000000,52.062,52.8896,52.0013,52.6784,23819.601302711,0
+FYX.US,D,20170609,000000,52.8996,53.4105,52.8239,52.9284,23416.968409638,0
+FYX.US,D,20170612,000000,52.9284,53.297,52.8697,52.9474,31427.455244904,0
+FYX.US,D,20170613,000000,53.1436,53.3837,53.03,53.2392,26004.462089067,0
+FYX.US,D,20170614,000000,53.2581,53.2581,52.6864,52.9663,22303.452503356,0
+FYX.US,D,20170615,000000,52.5152,52.8737,52.4414,52.7362,27340.881991014,0
+FYX.US,D,20170616,000000,52.5848,52.5848,52.2223,52.4962,25106.821674084,0
+FYX.US,D,20170619,000000,52.7262,52.9763,52.6596,52.8239,19240.028671018,0
+FYX.US,D,20170620,000000,52.7662,52.7662,52.1935,52.1935,11710.492348924,0
+FYX.US,D,20170621,000000,52.307,52.5779,51.9335,52.0132,17194.733899967,0
+FYX.US,D,20170622,000000,51.7672,52.3568,51.7672,52.2054,132054.5522797,0
+FYX.US,D,20170623,000000,52.2522,52.7094,52.1197,52.7094,18710.882699322,0
+FYX.US,D,20170626,000000,52.8727,52.9952,52.5132,52.8358,23677.023071248,0
+FYX.US,D,20170627,000000,52.9026,53.0201,52.3578,52.3578,29574.942307944,0
+FYX.US,D,20170628,000000,52.7492,53.3737,52.6626,53.2811,23345.679293906,0
+FYX.US,D,20170629,000000,53.3408,53.3408,52.537,52.9972,20764.210046793,0
+FYX.US,D,20170630,000000,53.1287,53.1954,52.8776,52.9783,80238.409935655,0
+FYX.US,D,20170703,000000,53.1954,53.4891,53.1605,53.4145,58149.828851546,0
+FYX.US,D,20170705,000000,53.3209,53.3209,52.8438,53.1097,69559.099584704,0
+FYX.US,D,20170706,000000,52.7492,52.9016,52.309,52.3668,54970.936733163,0
+FYX.US,D,20170707,000000,52.547,52.9404,52.5172,52.9185,75237.12704189,0
+FYX.US,D,20170710,000000,52.818,53.0629,52.5868,52.7292,23898.922994863,0
+FYX.US,D,20170711,000000,52.7292,52.8229,52.3946,52.7692,30340.045211989,0
+FYX.US,D,20170712,000000,52.9404,53.5281,52.9404,53.1565,33006.860583569,0
+FYX.US,D,20170713,000000,53.2143,53.3209,52.9245,53.2811,16940.703670672,0
+FYX.US,D,20170714,000000,53.2521,53.6157,53.1785,53.4433,14225.692840568,0
+FYX.US,D,20170717,000000,53.3408,53.7033,53.3408,53.5389,79465.27445519,0
+FYX.US,D,20170718,000000,53.4803,53.4803,53.1376,53.4145,33402.464972276,0
+FYX.US,D,20170719,000000,53.3965,53.9762,53.3965,53.9662,26750.487624113,0
+FYX.US,D,20170720,000000,54.0519,54.1664,53.8915,54.032,17759.022393502,0
+FYX.US,D,20170721,000000,53.9762,54.0519,53.7213,53.778,23004.294796038,0
+FYX.US,D,20170724,000000,53.6535,53.8437,53.5689,53.8238,24602.777503702,0
+FYX.US,D,20170725,000000,54.0618,54.4284,53.9882,54.3606,38600.545988342,0
+FYX.US,D,20170726,000000,54.4374,54.4552,53.9951,54.0519,17406.593103056,0
+FYX.US,D,20170727,000000,54.0519,54.2422,53.4533,53.778,20368.605658087,0
+FYX.US,D,20170728,000000,53.6635,53.7093,53.4433,53.6635,18788.196247369,0
+FYX.US,D,20170731,000000,53.9005,53.9005,53.3309,53.5291,38321.413957731,0
+FYX.US,D,20170801,000000,53.7233,53.778,53.4335,53.778,88937.690198973,0
+FYX.US,D,20170802,000000,53.7033,53.7033,52.8538,53.0161,26182.182842368,0
+FYX.US,D,20170803,000000,52.9604,53.2402,52.7392,52.8448,18831.371345629,0
+FYX.US,D,20170804,000000,53.1097,53.291,52.9354,53.2621,17950.80015554,0
+FYX.US,D,20170807,000000,53.2422,53.4703,53.1097,53.3309,32894.404513683,0
+FYX.US,D,20170808,000000,53.2332,53.8049,53.0779,53.1376,37383.610660648,0
+FYX.US,D,20170809,000000,52.7392,52.7392,52.2901,52.5172,33599.263094576,0
+FYX.US,D,20170810,000000,52.2612,52.2612,51.5192,51.5192,31381.267930487,0
+FYX.US,D,20170811,000000,51.4246,51.6726,51.3469,51.575,35859.429284873,0
+FYX.US,D,20170814,000000,51.7303,52.3478,51.7303,52.2901,27342.890135119,0
+FYX.US,D,20170815,000000,52.3,52.3,51.7861,51.7861,30321.971915044,0
+FYX.US,D,20170816,000000,52.0241,52.1517,51.815,51.8529,23208.121422707,0
+FYX.US,D,20170817,000000,51.4624,51.8817,50.8539,50.8539,37618.563520944,0
+FYX.US,D,20170818,000000,50.7663,50.9944,50.5561,50.8151,40003.234645757,0
+FYX.US,D,20170821,000000,50.6896,50.827,50.6039,50.7573,23457.13129174,0
+FYX.US,D,20170822,000000,50.844,51.4146,50.844,51.338,36088.357712855,0
+FYX.US,D,20170823,000000,51.1298,51.4346,51.1298,51.2045,22301.444359251,0
+FYX.US,D,20170824,000000,51.4047,51.6527,51.2622,51.319,20326.43463188,0
+FYX.US,D,20170825,000000,51.4146,51.6746,51.331,51.5371,25627.935069359,0
+FYX.US,D,20170828,000000,51.6148,51.7015,51.4385,51.6726,83291.793047469,0
+FYX.US,D,20170829,000000,51.4047,51.8081,51.4047,51.7672,21591.565418097,0
+FYX.US,D,20170830,000000,51.5949,52.1487,51.5949,52.1009,15377.363484847,0
+FYX.US,D,20170831,000000,52.2333,52.6894,52.2333,52.6058,28249.567198574,0
+FYX.US,D,20170901,000000,52.808,53.0231,52.6238,53.0231,9913.2033748542,0
+FYX.US,D,20170905,000000,52.9404,53.0231,52.2333,52.4136,25362.860047485,0
+FYX.US,D,20170906,000000,52.6804,52.6804,52.3578,52.537,17542.14283015,0
+FYX.US,D,20170907,000000,52.4534,52.4863,52.2054,52.2901,18342.388256035,0
+FYX.US,D,20170908,000000,52.1775,52.547,52.1387,52.3638,39111.618663091,0
+FYX.US,D,20170911,000000,52.6626,52.9842,52.6626,52.8896,18546.214882703,0
+FYX.US,D,20170912,000000,52.9693,53.3289,52.9693,53.291,12941.484685354,0
+FYX.US,D,20170913,000000,53.1287,53.5251,53.1287,53.4803,24929.100920782,0
+FYX.US,D,20170914,000000,53.5191,53.5251,53.3109,53.4803,36035.141894069,0
+FYX.US,D,20170915,000000,53.4623,53.6834,53.3687,53.6834,12613.153124169,0
+FYX.US,D,20170918,000000,53.7133,54.0808,53.7133,53.9394,56258.157104536,0
+FYX.US,D,20170919,000000,53.9762,54.0051,53.8437,53.9862,16411.557698976,0
+FYX.US,D,20170920,000000,53.9951,54.2432,53.9304,54.1475,15394.43270974,0
+FYX.US,D,20170921,000000,54.1854,54.3606,54.0519,54.1286,18448.819893606,0
+FYX.US,D,20170922,000000,54.2432,54.6206,54.2052,54.5379,36661.682854862,0
+FYX.US,D,20170925,000000,54.4802,54.7789,54.272,54.5479,31305.962526546,0
+FYX.US,D,20170926,000000,54.7222,54.9781,54.7222,54.8237,20787.303704001,0
+FYX.US,D,20170927,000000,55.0937,56.0218,55.0159,55.9322,41468.175770432,0
+FYX.US,D,20170928,000000,55.8844,56.1096,55.6952,56.1026,27612.985517255,0
+FYX.US,D,20170929,000000,56.1394,56.3127,56.1115,56.228,21128.688201869,0
+FYX.US,D,20171002,000000,56.4362,57.0188,56.3356,56.97,493455.22651531,0
+FYX.US,D,20171003,000000,56.9053,57.0457,56.6941,57.0457,129109.60894956,0
+FYX.US,D,20171004,000000,57.0268,57.1224,56.7221,56.8087,132413.00600246,0
+FYX.US,D,20171005,000000,57.0089,57.1333,56.8385,56.97,21609.638715043,0
+FYX.US,D,20171006,000000,56.7131,56.9183,56.7131,56.9143,19289.228201592,0
+FYX.US,D,20171009,000000,57.0268,57.1413,56.3406,56.4173,60391.921744896,0
+FYX.US,D,20171010,000000,57.0089,57.217,56.7131,56.9143,99364.978464735,0
+FYX.US,D,20171011,000000,56.9899,57.0039,56.8187,56.9431,24081.664108428,0
+FYX.US,D,20171012,000000,56.6653,56.9143,56.484,56.7409,39834.550540929,0
+FYX.US,D,20171013,000000,56.7409,56.9143,56.5796,56.5995,28581.915047969,0
+FYX.US,D,20171016,000000,56.8087,56.8953,56.3983,56.4939,47223.516775666,0
+FYX.US,D,20171017,000000,56.5796,56.7031,56.2599,56.4083,24082.66818048,0
+FYX.US,D,20171018,000000,56.6185,56.7997,56.5029,56.6941,42150.944766168,0
+FYX.US,D,20171019,000000,56.4262,56.6095,56.1394,56.6095,21346.571837273,0
+FYX.US,D,20171020,000000,56.7997,57.1792,56.7997,56.8565,21170.859228077,0
+FYX.US,D,20171023,000000,57.1413,57.1413,56.3505,56.5219,20189.880832732,0
+FYX.US,D,20171024,000000,56.6383,56.8485,56.5039,56.5219,24237.295276574,0
+FYX.US,D,20171025,000000,56.5597,56.5597,55.8496,56.3127,22306.464719514,0
+FYX.US,D,20171026,000000,56.4262,56.6841,56.4083,56.6095,28659.228596016,0
+FYX.US,D,20171027,000000,56.4651,56.8863,56.1882,56.7797,101217.49140169,0
+FYX.US,D,20171030,000000,56.6653,56.6653,55.8177,56.0368,26673.174076066,0
+FYX.US,D,20171031,000000,56.2938,56.8345,56.2938,56.7221,30259.719447785,0
+FYX.US,D,20171101,000000,57.0268,57.0268,56.0846,56.2848,16405.533266661,0
+FYX.US,D,20171102,000000,56.1882,56.5895,55.979,56.3505,50539.966765247,0
+FYX.US,D,20171103,000000,56.1494,56.3505,56.1026,56.1026,21013.219915826,0
+FYX.US,D,20171106,000000,56.1204,56.4242,56.0976,56.2848,13149.327600232,0
+FYX.US,D,20171107,000000,55.7032,55.8157,55.3795,55.4771,11537.791955884,0
+FYX.US,D,20171108,000000,55.5209,55.6295,55.007,55.5408,83948.456169838,0
+FYX.US,D,20171109,000000,55.1953,55.6623,54.9871,55.3795,47831.984439512,0
+FYX.US,D,20171110,000000,55.3994,55.6165,55.2849,55.3327,70877.446189705,0
+FYX.US,D,20171113,000000,55.1375,55.3267,55.0857,55.2649,21520.276302365,0
+FYX.US,D,20171114,000000,55.1185,55.3117,55.0249,55.2151,24616.834512438,0
+FYX.US,D,20171115,000000,54.7869,55.1853,54.6923,54.9681,101780.77582317,0
+FYX.US,D,20171116,000000,55.2151,55.9642,55.2151,55.8068,14582.138419225,0
+FYX.US,D,20171117,000000,55.6942,56.2938,55.6942,56.0946,27763.596325138,0
+FYX.US,D,20171120,000000,56.2559,56.4641,56.1244,56.4641,12866.179281413,0
+FYX.US,D,20171121,000000,56.6752,57.0776,56.6563,57.0746,25002.398180618,0
+FYX.US,D,20171122,000000,57.1881,57.3246,57.0557,57.0557,21537.345527259,0
+FYX.US,D,20171124,000000,57.2758,57.2758,56.9989,57.0457,5669.9948807659,0
+FYX.US,D,20171127,000000,57.217,57.2937,56.8744,57.0198,9001.5059511362,0
+FYX.US,D,20171128,000000,56.9242,57.961,56.9242,57.961,14915.490340673,0
+FYX.US,D,20171129,000000,57.961,58.5027,57.961,58.2577,30957.549524309,0
+FYX.US,D,20171130,000000,58.6392,58.6831,58.2389,58.4101,29277.736980389,0
+FYX.US,D,20171201,000000,58.3703,58.4161,56.5219,57.971,60511.406319149,0
+FYX.US,D,20171204,000000,58.935,58.9888,58.0466,58.1243,21160.818507551,0
+FYX.US,D,20171205,000000,58.2309,58.3863,57.5586,57.5895,16516.985264494,0
+FYX.US,D,20171206,000000,57.4072,57.69,57.3046,57.3246,44618.953871343,0
+FYX.US,D,20171207,000000,57.3893,57.9052,57.2509,57.5796,58094.604888655,0
+FYX.US,D,20171208,000000,57.9351,57.9998,57.6024,57.705,37708.930005674,0
+FYX.US,D,20171211,000000,57.7608,57.8136,57.4899,57.5616,20552.350843705,0
+FYX.US,D,20171212,000000,57.724,57.7678,57.3146,57.3246,23909.967787441,0
+FYX.US,D,20171213,000000,57.3544,57.9251,57.3544,57.5716,35293.132647232,0
+FYX.US,D,20171214,000000,57.5895,57.6682,56.8187,56.8863,20410.776684294,0
+FYX.US,D,20171215,000000,57.3445,58.1582,57.1831,57.7608,44515.53444993,0
+FYX.US,D,20171218,000000,58.2757,58.7717,58.2757,58.6551,45077.81479936,0
+FYX.US,D,20171219,000000,58.7547,58.7547,58.2209,58.2667,21915.880691071,0
+FYX.US,D,20171220,000000,58.6781,58.6781,58.1631,58.5227,37756.121392144,0
+FYX.US,D,20171221,000000,58.4849,58.9171,58.4849,58.696,41956.154787973,0
+FYX.US,D,20171222,000000,58.7059,58.7936,58.4381,58.5924,34975.845878626,0
+FYX.US,D,20171226,000000,58.6691,58.8693,58.6691,58.7458,11110.057261497,0
+FYX.US,D,20171227,000000,58.8792,58.9848,58.5327,58.7159,21734.143649558,0
+FYX.US,D,20171228,000000,58.7358,58.9738,58.6821,58.9539,19067.328277979,0
+FYX.US,D,20171229,000000,59.1063,59.1063,58.4849,58.4849,57866.680532726,0
+FYX.US,D,20180102,000000,58.8314,59.0107,58.5337,58.936,477016.55887091,0
+FYX.US,D,20180103,000000,59.1162,59.1342,58.7259,58.936,84246.665569446,0
+FYX.US,D,20180104,000000,59.2896,59.2986,58.7358,58.945,71063.199519428,0
+FYX.US,D,20180105,000000,59.184,59.184,58.7747,59.1063,24977.296379304,0
+FYX.US,D,20180108,000000,59.174,59.3712,58.7936,59.2796,57293.355390717,0
+FYX.US,D,20180109,000000,59.4598,59.6222,59.0964,59.1442,51389.411721707,0
+FYX.US,D,20180110,000000,59.0306,59.2238,58.7996,59.1063,20155.742382946,0
+FYX.US,D,20180111,000000,59.2696,60.2477,59.2696,60.2477,32956.656980942,0
+FYX.US,D,20180112,000000,60.3045,60.7426,60.2955,60.4747,49624.253053319,0
+FYX.US,D,20180116,000000,60.7805,60.9608,59.5396,59.6431,74012.159137775,0
+FYX.US,D,20180117,000000,59.9867,60.3981,59.7487,60.2079,30084.006838589,0
+FYX.US,D,20180118,000000,60.1501,60.1501,59.6989,59.7875,72057.230851455,0
+FYX.US,D,20180119,000000,59.9309,60.6092,59.8254,60.6092,29717.520539407,0
+FYX.US,D,20180122,000000,60.5704,60.8692,60.4548,60.8592,27020.583006249,0
+FYX.US,D,20180123,000000,60.8204,61.144,60.5803,61.0086,42850.782986798,0
+FYX.US,D,20180124,000000,61.2406,61.2406,60.3134,60.5325,53831.314953515,0
+FYX.US,D,20180125,000000,60.6769,60.6859,60.2377,60.3981,32345.177100938,0
+FYX.US,D,20180126,000000,60.8204,60.8204,60.4598,60.7716,24175.042809315,0
+FYX.US,D,20180129,000000,60.6092,60.8692,60.3941,60.4747,26310.704065095,0
+FYX.US,D,20180130,000000,60.1689,60.1689,59.67,59.7875,96679.085724156,0
+FYX.US,D,20180131,000000,60.1601,60.2178,59.3036,59.432,46883.13634985,0
+FYX.US,D,20180201,000000,59.184,59.7387,59.1252,59.5396,26875.996630682,0
+FYX.US,D,20180202,000000,59.1352,59.1352,58.0944,58.1911,47597.031579215,0
+FYX.US,D,20180205,000000,57.7877,58.0795,56.0966,56.0966,60883.917050647,0
+FYX.US,D,20180206,000000,54.9572,56.9571,54.498,56.726,139612.20261926,0
+FYX.US,D,20180207,000000,56.6225,57.2429,56.6225,56.8237,30005.68921849,0
+FYX.US,D,20180208,000000,56.9939,56.9949,55.2749,55.3227,37383.610660648,0
+FYX.US,D,20180209,000000,55.6952,56.1056,54.1844,55.6175,69771.962859845,0
+FYX.US,D,20180212,000000,55.8864,56.4302,55.2431,56.224,43784.569995672,0
+FYX.US,D,20180213,000000,55.8476,56.4113,55.8476,56.3336,18015.060766903,0
+FYX.US,D,20180214,000000,56.011,57.4919,56.011,57.3594,18419.701804082,0
+FYX.US,D,20180215,000000,57.6154,58.0078,57.1303,58.0078,21341.551477011,0
+FYX.US,D,20180216,000000,57.8464,58.5535,57.8464,58.3046,18289.17243725,0
+FYX.US,D,20180220,000000,57.95,58.2657,57.4879,57.6254,19216.935013809,0
+FYX.US,D,20180221,000000,57.9032,58.5865,57.6772,57.712,17530.093965521,0
+FYX.US,D,20180222,000000,58.0646,58.4569,57.7329,57.8266,22977.18485062,0
+FYX.US,D,20180223,000000,58.0944,58.4381,57.8942,58.4381,34151.50272348,0
+FYX.US,D,20180226,000000,58.6691,58.8035,58.2199,58.7329,39431.917647856,0
+FYX.US,D,20180227,000000,58.8404,59.0694,57.94,58.0038,17049.143452347,0
+FYX.US,D,20180228,000000,58.0845,58.0845,56.9291,56.9291,25714.285265878,0
+FYX.US,D,20180301,000000,56.9391,57.2947,56.232,56.726,25256.428409915,0
+FYX.US,D,20180302,000000,56.24,57.5018,56.0657,57.4919,27675.237984514,0
+FYX.US,D,20180305,000000,57.2907,58.0357,57.0517,57.8744,25949.238126176,0
+FYX.US,D,20180306,000000,58.2657,58.5625,57.5586,58.5327,23894.906706652,0
+FYX.US,D,20180307,000000,58.0456,58.9938,58.0456,58.9539,15661.515875719,0
+FYX.US,D,20180308,000000,59.0496,59.0496,58.4461,58.7557,19771.182786818,0
+FYX.US,D,20180309,000000,59.2696,59.67,58.9838,59.6601,18946.839631672,0
+FYX.US,D,20180312,000000,59.6989,59.9867,59.6601,59.8075,21839.571215077,0
+FYX.US,D,20180313,000000,60.1401,60.1989,59.4758,59.6063,25697.216040985,0
+FYX.US,D,20180314,000000,59.9867,59.9867,59.2756,59.413,20695.933147219,0
+FYX.US,D,20180315,000000,59.442,59.4549,58.8962,59.0784,19852.512623075,0
+FYX.US,D,20180316,000000,59.184,59.5794,58.938,59.5396,23294.471619226,0
+FYX.US,D,20180319,000000,59.2408,59.2408,58.2747,58.945,17009.984642297,0
+FYX.US,D,20180320,000000,58.9838,59.184,58.8653,58.9838,12835.053047783,0
+FYX.US,D,20180321,000000,58.9938,59.5684,58.9081,59.3274,28538.739949709,0
+FYX.US,D,20180322,000000,58.8115,59.2238,58.0785,58.0825,20981.089610144,0
+FYX.US,D,20180323,000000,57.9869,58.1691,56.8675,56.9153,21241.144271755,0
+FYX.US,D,20180326,000000,57.6522,58.0536,57.0477,58.0536,25862.887929656,0
+FYX.US,D,20180327,000000,58.3315,58.3315,56.8197,56.971,26494.449250712,0
+FYX.US,D,20180328,000000,57.0198,57.2977,56.9063,57.0477,11511.686082518,0
+FYX.US,D,20180329,000000,57.3923,57.9958,57.2558,57.6522,19083.393430819,0
+FYX.US,D,20180402,000000,57.5288,57.6572,55.9572,56.2918,31825.067777715,0
+FYX.US,D,20180403,000000,56.6185,57.1343,56.3973,57.0287,20820.438081735,0
+FYX.US,D,20180404,000000,56.3386,57.9301,56.3386,57.8246,26819.768595739,0
+FYX.US,D,20180405,000000,58.0725,58.5217,57.9918,58.4929,22327.550232618,0
+FYX.US,D,20180406,000000,58.0536,58.4371,56.9123,57.3664,20886.706837204,0
+FYX.US,D,20180409,000000,57.5656,57.948,57.1343,57.1343,44842.861939062,0
+FYX.US,D,20180410,000000,57.8724,58.4599,57.691,58.3315,25525.519719999,0
+FYX.US,D,20180411,000000,58.4929,58.7249,57.9958,58.4929,25377.921128273,0
+FYX.US,D,20180412,000000,58.7049,59.0097,58.4191,58.8304,24344.730986196,0
+FYX.US,D,20180413,000000,59.0784,59.0784,58.2727,58.4281,50340.156426789,0
+FYX.US,D,20180416,000000,58.7647,59.194,58.6283,59.0864,23983.265047277,0
+FYX.US,D,20180417,000000,59.413,59.7447,59.3752,59.6252,40860.712178638,0
+FYX.US,D,20180418,000000,59.7786,60.2089,59.7786,59.923,40266.301523527,0
+FYX.US,D,20180419,000000,59.681,59.8742,59.2986,59.5495,21846.599719445,0
+FYX.US,D,20180420,000000,59.5096,59.5565,58.9828,59.0864,35154.57070398,0
+FYX.US,D,20180423,000000,59.1442,59.3494,58.8533,59.1442,21977.129086276,0
+FYX.US,D,20180424,000000,59.423,59.6352,58.4141,58.8304,24531.488387971,0
+FYX.US,D,20180425,000000,58.6681,59.0107,58.2727,58.7448,19679.812230036,0
+FYX.US,D,20180426,000000,59.0206,59.3274,58.7707,59.184,69897.471866414,0
+FYX.US,D,20180427,000000,59.2318,59.3374,58.8802,59.0784,15590.226759988,0
+FYX.US,D,20180430,000000,59.2558,59.3852,58.4929,58.4929,23772.409916241,0
+FYX.US,D,20180501,000000,58.5317,58.6482,57.8355,58.6003,47803.870422041,0
+FYX.US,D,20180502,000000,58.4659,59.194,58.4609,58.8304,37950.91137034,0
+FYX.US,D,20180503,000000,58.7348,58.7348,57.9192,58.4929,21058.403158191,0
+FYX.US,D,20180504,000000,58.4839,59.5067,58.3095,59.1352,25550.621521312,0
+FYX.US,D,20180507,000000,59.442,59.9131,59.442,59.6999,18182.74079968,0
+FYX.US,D,20180508,000000,59.5096,59.9131,59.4798,59.9131,37426.785758907,0
+FYX.US,D,20180509,000000,59.9967,60.4369,59.8035,60.3243,20089.473627477,0
+FYX.US,D,20180510,000000,60.4289,60.8273,60.3622,60.5534,17335.303987325,0
+FYX.US,D,20180511,000000,60.6879,60.8712,60.4757,60.6879,24242.315636836,0
+FYX.US,D,20180514,000000,60.7048,60.9448,60.42,60.4847,18616.499926382,0
+FYX.US,D,20180515,000000,60.3423,60.5445,60.1301,60.4001,68739.77678982,0
+FYX.US,D,20180516,000000,60.6958,61.3651,60.6958,61.1948,20823.450297894,0
+FYX.US,D,20180517,000000,61.138,61.7027,61.138,61.5673,18490.990919813,0
+FYX.US,D,20180518,000000,61.5215,61.7983,61.5215,61.7137,19374.574326059,0
+FYX.US,D,20180521,000000,61.9896,62.2286,61.9348,62.2286,48360.126339156,0
+FYX.US,D,20180522,000000,62.3252,62.3252,61.5215,61.5215,22770.346007793,0
+FYX.US,D,20180523,000000,61.4329,61.7217,61.2914,61.7137,23648.909053777,0
+FYX.US,D,20180524,000000,61.6947,61.8959,61.2814,61.7217,41575.611480056,0
+FYX.US,D,20180525,000000,61.5215,61.7495,61.4617,61.6151,26795.670866478,0
+FYX.US,D,20180529,000000,61.5285,61.8013,61.2147,61.7495,26360.907667723,0
+FYX.US,D,20180530,000000,62.0573,62.9168,62.0175,62.7844,20051.31888948,0
+FYX.US,D,20180531,000000,62.7844,62.7844,62.0941,62.2186,75033.300415222,0
+FYX.US,D,20180601,000000,62.8332,62.8332,62.4686,62.5552,29268.700331915,0
+FYX.US,D,20180604,000000,62.9088,62.9258,62.4726,62.9258,20555.363059862,0
+FYX.US,D,20180605,000000,62.9357,63.4635,62.9357,63.4635,29377.140113591,0
+FYX.US,D,20180606,000000,63.4357,63.9217,63.3879,63.8948,26573.770942863,0
+FYX.US,D,20180607,000000,63.9128,64.1458,63.36,63.6349,560093.48049913,0
+FYX.US,D,20180608,000000,63.7026,63.9626,63.6169,63.9327,60178.054397703,0
+FYX.US,D,20180611,000000,64.0711,64.2494,63.9277,64.1458,22933.005680307,0
+FYX.US,D,20180612,000000,64.1936,64.5352,64.1258,64.355,39584.536599844,0
+FYX.US,D,20180613,000000,64.5262,64.5262,63.9327,64.0273,37207.898051451,0
+FYX.US,D,20180614,000000,64.1836,64.325,63.9028,64.325,45611.981131318,0
+FYX.US,D,20180615,000000,64.0372,64.345,63.8171,64.2772,26153.064752844,0
+FYX.US,D,20180618,000000,64.076,64.8529,63.8181,64.8529,114528.47460238,0
+FYX.US,D,20180619,000000,64.5462,64.8529,64.0522,64.7473,55735.035565156,0
+FYX.US,D,20180620,000000,65.1019,65.4744,64.8818,65.3509,43335.749788181,0
+FYX.US,D,20180621,000000,65.5312,65.5312,64.6398,64.7941,49247.726033612,0
+FYX.US,D,20180622,000000,65.1397,65.1717,64.5531,64.7842,32146.370834531,0
+FYX.US,D,20180625,000000,64.5442,64.5442,63.3929,63.6607,32641.378356441,0
+FYX.US,D,20180626,000000,63.7484,64.2932,63.5661,64.113,40884.8099079,0
+FYX.US,D,20180627,000000,64.2932,64.4774,63.1807,63.1807,32044.959557224,0
+FYX.US,D,20180628,000000,63.1229,63.5015,62.7306,63.3839,33267.919317233,0
+FYX.US,D,20180629,000000,63.6119,63.853,63.3161,63.3819,75658.837303962,0
+FYX.US,D,20180702,000000,62.9776,63.7962,62.7406,63.7873,410077.08327131,0
+FYX.US,D,20180703,000000,64.1328,64.342,63.9008,64.0432,93200.980134112,0
+FYX.US,D,20180705,000000,64.4575,64.7553,64.0532,64.7553,80233.389575392,0
+FYX.US,D,20180706,000000,64.6597,65.3798,64.6597,65.3121,60457.186428312,0
+FYX.US,D,20180709,000000,65.4286,65.7064,65.331,65.6686,42832.709689852,0
+FYX.US,D,20180710,000000,65.8498,65.9534,65.0053,65.3509,41745.299656937,0
+FYX.US,D,20180711,000000,65.1955,65.3897,64.6786,64.7931,189974.44863121,0
+FYX.US,D,20180712,000000,65.1199,65.1297,64.4206,64.9375,142084.22801265,0
+FYX.US,D,20180713,000000,65.1397,65.3609,64.8609,64.8977,110668.82163238,0
+FYX.US,D,20180716,000000,65.1497,65.1497,64.2792,64.6019,31326.043967597,0
+FYX.US,D,20180717,000000,64.4376,65.1587,64.4376,64.9953,59259.328469617,0
+FYX.US,D,20180718,000000,64.8519,65.2045,64.6517,65.1865,45622.021851844,0
+FYX.US,D,20180719,000000,65.2244,65.6606,64.9455,65.5411,298269.64393134,0
+FYX.US,D,20180720,000000,65.6487,65.6776,65.2931,65.3509,40316.505126154,0
+FYX.US,D,20180723,000000,65.5312,65.6088,65.1587,65.4077,50262.842878743,0
+FYX.US,D,20180724,000000,65.814,65.814,64.3798,64.6398,73896.690851732,0
+FYX.US,D,20180725,000000,64.7653,64.8609,64.3698,64.7842,41187.035595718,0
+FYX.US,D,20180726,000000,64.9177,65.4565,64.9177,65.0919,47947.452725556,0
+FYX.US,D,20180727,000000,65.2443,65.2443,63.7086,63.8052,32201.594797422,0
+FYX.US,D,20180730,000000,63.9287,64.1906,63.4785,63.4785,34149.494579374,0
+FYX.US,D,20180731,000000,63.7962,64.4147,63.5273,64.1528,35443.743455115,0
+FYX.US,D,20180801,000000,64.1618,64.2752,63.6139,64.0731,53665.643064844,0
+FYX.US,D,20180802,000000,63.7385,64.7175,63.7165,64.6209,38742.120147751,0
+FYX.US,D,20180803,000000,64.9355,64.9355,64.103,64.3898,51937.635062401,0
+FYX.US,D,20180806,000000,64.322,64.9296,64.322,64.8897,22704.077252325,0
+FYX.US,D,20180807,000000,65.0919,65.4176,65.0253,65.0253,26192.223562893,0
+FYX.US,D,20180808,000000,64.9555,65.1397,64.6786,64.9853,26530.595844604,0
+FYX.US,D,20180809,000000,65.1397,65.4843,65.1397,65.2443,84719.583506198,0
+FYX.US,D,20180810,000000,64.9555,65.6308,64.9355,65.2045,20645.729544592,0
+FYX.US,D,20180813,000000,65.4744,65.4744,64.5442,64.7653,45413.174864913,0
+FYX.US,D,20180814,000000,64.9555,65.6367,64.9555,65.56,40697.048434072,0
+FYX.US,D,20180815,000000,65.5112,65.5112,64.2284,64.6049,42603.781261869,0
+FYX.US,D,20180816,000000,64.9455,65.3798,64.9077,65.1297,51555.083610378,0
+FYX.US,D,20180817,000000,65.0441,65.5899,64.9655,65.57,19595.470177621,0
+FYX.US,D,20180820,000000,65.804,65.9734,65.3987,65.8588,26366.932100038,0
+FYX.US,D,20180821,000000,65.9236,66.9255,65.9236,66.6457,36721.927178015,0
+FYX.US,D,20180822,000000,66.6267,67.0579,66.6167,66.8199,56089.472999707,0
+FYX.US,D,20180823,000000,66.7621,67.1067,66.3887,66.6457,52605.342977349,0
+FYX.US,D,20180824,000000,66.9165,67.038,66.7911,66.9902,26308.69592099,0
+FYX.US,D,20180827,000000,67.2024,67.4802,67.0091,67.0579,68748.813438293,0
+FYX.US,D,20180828,000000,67.1934,67.4026,66.8199,67.1247,30713.560015539,0
+FYX.US,D,20180829,000000,67.1167,67.5002,66.9404,67.4712,38023.204558124,0
+FYX.US,D,20180830,000000,67.29,67.5868,67.048,67.3089,34323.199044467,0
+FYX.US,D,20180831,000000,67.0191,67.6236,67.0191,67.52,29486.58396732,0
+FYX.US,D,20180904,000000,67.4026,67.4026,66.8199,67.281,47275.728522399,0
+FYX.US,D,20180905,000000,67.2522,67.2522,66.3887,67.0659,29171.305342818,0
+FYX.US,D,20180906,000000,67.2522,67.2522,66.6267,66.7053,29164.27683845,0
+FYX.US,D,20180907,000000,66.6167,66.9902,66.315,66.5889,31460.589622638,0
+FYX.US,D,20180910,000000,67.0878,67.0878,66.6357,66.7133,29199.419360289,0
+FYX.US,D,20180911,000000,66.7423,67.0679,66.4913,66.8877,26129.971095636,0
+FYX.US,D,20180912,000000,66.9713,66.9713,66.4066,66.8109,38112.566970801,0
+FYX.US,D,20180913,000000,67.0002,67.1864,66.7521,66.8877,26155.072896949,0
+FYX.US,D,20180914,000000,66.9165,67.4394,66.8597,67.3,25796.619174188,0
+FYX.US,D,20180917,000000,67.3099,67.3099,66.5012,66.5889,32261.839120575,0
+FYX.US,D,20180918,000000,66.7133,67.0759,66.6167,66.9345,27030.623726775,0
+FYX.US,D,20180919,000000,66.9813,67.1834,66.3707,66.4823,27161.153093607,0
+FYX.US,D,20180920,000000,66.9613,67.0878,66.6267,67.0878,37842.471588665,0
+FYX.US,D,20180921,000000,67.1446,67.4135,66.6595,66.7133,27886.09311555,0
+FYX.US,D,20180924,000000,66.5201,66.7631,66.079,66.3578,24654.989250435,0
+FYX.US,D,20180925,000000,66.6067,66.8129,66.5689,66.7053,24160.985800579,0
+FYX.US,D,20180926,000000,66.8498,66.8498,65.9424,65.9922,59657.945074479,0
+FYX.US,D,20180927,000000,66.2432,66.3229,66.0122,66.0978,52401.516350681,0
+FYX.US,D,20180928,000000,66.05,66.5351,66.05,66.2791,62495.452694994,0
+FYX.US,D,20181001,000000,66.6457,66.6457,65.2224,65.3778,59488.256897599,0
+FYX.US,D,20181002,000000,65.2811,65.4624,64.5044,64.6856,53168.627398831,0
+FYX.US,D,20181003,000000,64.9326,65.4724,64.579,65.2323,38774.250453433,0
+FYX.US,D,20181004,000000,64.9525,64.9525,63.9834,64.1966,88943.714631288,0
+FYX.US,D,20181005,000000,64.1766,64.2722,62.9158,63.599,115739.38549777,0
+FYX.US,D,20181008,000000,63.4547,63.5223,62.8879,63.4357,39867.684918663,0
+FYX.US,D,20181009,000000,63.2713,63.6568,62.9825,63.0413,58001.226187767,0
+FYX.US,D,20181010,000000,63.0602,63.0602,61.1191,61.1291,79828.748538214,0
+FYX.US,D,20181011,000000,60.8323,61.4358,59.92,59.9579,87773.970690064,0
+FYX.US,D,20181012,000000,60.8612,60.8612,59.437,60.0295,111707.03213471,0
+FYX.US,D,20181015,000000,59.8423,60.7736,59.7646,60.418,230202.59541674,0
+FYX.US,D,20181016,000000,60.8323,62.1848,60.3124,62.1081,281617.10893975,0
+FYX.US,D,20181017,000000,62.128,62.128,60.9548,61.7167,93388.74160794,0
+FYX.US,D,20181018,000000,61.5703,61.5703,60.1281,60.4359,59050.481482685,0
+FYX.US,D,20181019,000000,60.5724,60.9548,59.5057,59.676,67677.468558219,0
+FYX.US,D,20181022,000000,59.8234,60.1739,59.5585,59.7547,54918.72498643,0
+FYX.US,D,20181023,000000,58.7069,59.6471,58.1014,59.2079,101805.87762449,0
+FYX.US,D,20181024,000000,59.2548,59.3124,56.9013,56.9301,96206.167787403,0
+FYX.US,D,20181025,000000,57.3893,58.3603,57.2648,58.0815,94811.511706408,0
+FYX.US,D,20181026,000000,57.2937,58.2927,56.5527,57.4958,353308.85756408,0
+FYX.US,D,20181029,000000,58.2637,58.7169,56.5826,57.1792,89357.39231694,0
+FYX.US,D,20181030,000000,57.0726,58.5027,57.0726,58.4749,135851.95278246,0
+FYX.US,D,20181031,000000,59.0526,59.3504,58.7517,58.7757,76729.178111983,0
+FYX.US,D,20181101,000000,59.1004,60.2367,59.1004,60.1381,98629.997722266,0
+FYX.US,D,20181102,000000,60.2755,60.6958,59.8234,60.4548,66956.544824486,0
+FYX.US,D,20181105,000000,60.4269,60.7446,59.8423,60.4747,47975.566743027,0
+FYX.US,D,20181106,000000,60.3035,60.8224,60.3035,60.7347,33787.024568403,0
+FYX.US,D,20181107,000000,61.1291,61.8999,60.8224,61.8999,74628.659378042,0
+FYX.US,D,20181108,000000,61.8303,62.0035,61.3502,61.5603,61217.268972095,0
+FYX.US,D,20181109,000000,61.0902,61.0902,60.0495,60.5325,32283.928705731,0
+FYX.US,D,20181112,000000,60.4747,60.4747,59.2926,59.3504,41068.555093517,0
+FYX.US,D,20181113,000000,59.5047,60.1083,59.1292,59.188,37542.254044951,0
+FYX.US,D,20181114,000000,59.7049,59.92,58.4669,58.7946,323315.21721023,0
+FYX.US,D,20181115,000000,58.3703,59.5246,58.1781,59.437,325931.82897917,0
+FYX.US,D,20181116,000000,59.0037,59.676,58.8982,59.5246,102407.31678397,0
+FYX.US,D,20181119,000000,59.447,59.447,58.2927,58.3903,98421.150735335,0
+FYX.US,D,20181120,000000,57.5357,58.0377,56.9949,57.1692,205852.84407028,0
+FYX.US,D,20181121,000000,57.3794,58.447,57.3794,58.0048,47254.643009294,0
+FYX.US,D,20181123,000000,57.4371,58.4381,57.4371,57.947,15808.110395392,0
+FYX.US,D,20181126,000000,58.5625,58.8892,58.2647,58.6701,46680.313795234,0
+FYX.US,D,20181127,000000,58.4381,58.6791,58.1641,58.2637,77106.709203744,0
+FYX.US,D,20181128,000000,58.3603,59.7447,57.8524,59.7447,60150.944452283,0
+FYX.US,D,20181129,000000,59.5146,59.8523,59.2138,59.4748,68106.207324659,0
+FYX.US,D,20181130,000000,59.418,59.6949,59.1202,59.686,51664.527464107,0
+FYX.US,D,20181203,000000,60.4747,60.4747,59.3842,60.1979,40777.374198276,0
+FYX.US,D,20181204,000000,60.0783,60.0783,57.466,57.5806,69880.402641521,0
+FYX.US,D,20181206,000000,56.6782,57.4272,56.0926,57.3714,197298.15018253,0
+FYX.US,D,20181207,000000,57.3335,57.8912,55.997,56.2181,77031.403799802,0
+FYX.US,D,20181210,000000,56.1782,56.4581,55.1195,55.9292,76983.208341279,0
+FYX.US,D,20181211,000000,56.7947,56.9113,55.4771,55.9203,60688.123000399,0
+FYX.US,D,20181212,000000,56.4671,57.1692,56.228,56.4581,73517.151615867,0
+FYX.US,D,20181213,000000,56.6125,56.6871,55.496,55.6614,39277.290551762,0
+FYX.US,D,20181214,000000,55.1195,55.7241,54.505,54.6804,167986.27475236,0
+FYX.US,D,20181217,000000,54.4672,54.9771,53.2093,53.4583,85445.527600195,0
+FYX.US,D,20181218,000000,53.8935,54.259,53.3916,53.5261,64469.458350313,0
+FYX.US,D,20181219,000000,53.6137,54.1724,52.2801,52.4574,108760.08066047,0
+FYX.US,D,20181220,000000,52.3289,52.5321,50.8918,51.5262,265892.33652473,0
+FYX.US,D,20181221,000000,51.6736,51.9295,50.0413,50.2065,166110.66815818,0
+FYX.US,D,20181224,000000,50.0024,50.2445,49.2116,49.2116,192239.63518176,0
+FYX.US,D,20181226,000000,49.4258,51.7991,49.2514,51.6636,115520.49779031,0
+FYX.US,D,20181227,000000,50.9486,51.9545,50.1099,51.9545,117262.56280149,0
+FYX.US,D,20181228,000000,51.9146,52.9205,51.6248,52.1467,136148.15403796,0
+FYX.US,D,20181231,000000,52.4932,52.5321,51.6148,52.2701,150092.70670381,0
+FYX.US,D,20190102,000000,51.5849,52.9494,51.4893,52.7452,187588.77343435,0
+FYX.US,D,20190103,000000,52.4056,52.7154,51.4893,51.7613,114287.49730978,0
+FYX.US,D,20190104,000000,52.3767,53.9125,52.3767,53.7302,199415.73814136,0
+FYX.US,D,20190107,000000,53.7302,55.1125,53.7302,54.772,39861.660486348,0
+FYX.US,D,20190108,000000,55.2451,55.5817,54.8228,55.5717,70640.485185303,0
+FYX.US,D,20190109,000000,55.8924,56.4611,55.6723,56.3266,48441.456175412,0
+FYX.US,D,20190110,000000,55.9024,56.4989,55.6594,56.4711,90914.708070449,0
+FYX.US,D,20190111,000000,56.2968,56.6324,56.1135,56.4711,58910.915467381,0
+FYX.US,D,20190114,000000,56.1414,56.4711,55.9124,56.1036,37424.777614802,0
+FYX.US,D,20190115,000000,56.1135,56.4033,55.8924,56.3844,66548.89157115,0
+FYX.US,D,20190116,000000,56.5288,57.0238,56.5288,56.7997,46426.283565938,0
+FYX.US,D,20190117,000000,56.5667,57.464,56.3167,57.2718,44581.803205398,0
+FYX.US,D,20190118,000000,57.714,58.1791,57.5526,57.9371,45984.491862815,0
+FYX.US,D,20190122,000000,57.5526,57.6144,56.731,56.9451,68124.280621605,0
+FYX.US,D,20190123,000000,57.1174,57.3644,56.3655,56.7797,34635.46545281,0
+FYX.US,D,20190124,000000,56.7211,57.2818,56.7211,57.1373,56856.584047857,0
+FYX.US,D,20190125,000000,57.5606,57.956,57.5606,57.8524,63728.453175529,0
+FYX.US,D,20190128,000000,57.3206,57.6692,57.0407,57.464,67940.535435988,0
+FYX.US,D,20190129,000000,57.6294,57.6592,57.3734,57.454,69030.95768506,0
+FYX.US,D,20190130,000000,57.8026,58.2379,57.21,58.0048,47028.72679747,0
+FYX.US,D,20190131,000000,58.0148,58.5227,57.942,58.4251,108027.10806211,0
+FYX.US,D,20190201,000000,58.5655,58.6432,58.199,58.4311,41271.377648133,0
+FYX.US,D,20190204,000000,58.4689,59.0954,58.3046,59.0954,78632.898723624,0
+FYX.US,D,20190205,000000,59.0954,59.3464,58.8434,59.194,73141.628668212,0
+FYX.US,D,20190206,000000,59.0286,59.0954,58.8215,58.932,38736.095715437,0
+FYX.US,D,20190207,000000,58.6333,58.9031,58.0148,58.4401,48899.313031376,0
+FYX.US,D,20190208,000000,58.2946,58.4589,57.9371,58.4021,56267.193753009,0
+FYX.US,D,20190211,000000,58.5954,58.932,58.2946,58.9131,27735.482307667,0
+FYX.US,D,20190212,000000,59.2408,59.7726,59.2408,59.7726,53439.72685302,0
+FYX.US,D,20190213,000000,59.8801,60.0783,59.6282,59.9279,66878.227204387,0
+FYX.US,D,20190214,000000,59.6541,60.3413,59.5316,60.0395,32129.301609639,0
+FYX.US,D,20190215,000000,60.3233,61.0354,60.2855,60.9398,34518.993094715,0
+FYX.US,D,20190219,000000,60.8742,61.5075,60.8742,61.2974,37843.475660717,0
+FYX.US,D,20190220,000000,61.394,61.7903,61.3263,61.6849,19783.231651448,0
+FYX.US,D,20190221,000000,61.6849,61.6849,61.134,61.3552,36453.839939983,0
+FYX.US,D,20190222,000000,61.6151,61.7835,61.4209,61.7605,28772.688737954,0
+FYX.US,D,20190225,000000,62.0703,62.1579,61.5862,61.5952,33152.45103119,0
+FYX.US,D,20190226,000000,61.4916,61.5493,60.9767,60.9767,24367.824643405,0
+FYX.US,D,20190227,000000,60.7576,61.133,60.651,61.0354,27977.463672333,0
+FYX.US,D,20190228,000000,60.9678,61.1132,60.7018,60.903,24314.608824619,0
+FYX.US,D,20190301,000000,61.3362,61.5275,60.7854,61.2108,29677.357657305,0
+FYX.US,D,20190304,000000,61.3751,61.3751,60.3682,60.7277,34941.707428839,0
+FYX.US,D,20190305,000000,60.8352,60.8352,60.3513,60.3901,36296.200627733,0
+FYX.US,D,20190306,000000,60.3901,60.3901,59.2408,59.2746,26940.257242045,0
+FYX.US,D,20190307,000000,59.2796,59.3084,58.692,58.8175,54404.640095524,0
+FYX.US,D,20190308,000000,58.4211,58.7697,58.4211,58.7309,30993.696118201,0
+FYX.US,D,20190311,000000,58.8743,59.7029,58.8743,59.7029,13454.565504208,0
+FYX.US,D,20190312,000000,59.8224,59.9409,59.5216,59.6929,20677.859850274,0
+FYX.US,D,20190313,000000,59.9747,60.2367,59.8991,60.0107,32597.199186128,0
+FYX.US,D,20190314,000000,59.919,59.9747,59.7029,59.7128,20178.836040155,0
+FYX.US,D,20190315,000000,59.8125,60.1053,59.5953,59.7029,65054.832356951,0
+FYX.US,D,20190318,000000,59.7228,60.3233,59.7228,60.2467,124213.75362131,0
+FYX.US,D,20190319,000000,60.4947,60.4947,59.7128,59.8164,35347.352538071,0
+FYX.US,D,20190320,000000,59.8313,60.1679,59.0476,59.444,62518.546352203,0
+FYX.US,D,20190321,000000,59.2986,60.5355,59.2986,60.2079,21787.359468345,0
+FYX.US,D,20190322,000000,59.8413,59.8413,58.1393,58.1393,53959.836176242,0
+FYX.US,D,20190325,000000,58.207,58.7936,57.7528,58.4769,32894.404513683,0
+FYX.US,D,20190326,000000,59.0087,59.4588,58.6999,59.0675,20855.580603575,0
+FYX.US,D,20190327,000000,59.0854,59.2428,58.3613,59.0087,35550.175092686,0
+FYX.US,D,20190328,000000,59.164,59.5933,58.8484,59.5116,35023.037265095,0
+FYX.US,D,20190329,000000,59.9579,59.9847,59.2896,59.6093,48361.130411208,0
+FYX.US,D,20190401,000000,60.0505,60.3721,59.8313,60.2965,61541.584245069,0
+FYX.US,D,20190402,000000,60.3821,60.3821,59.7328,59.9937,27506.553879685,0
+FYX.US,D,20190403,000000,60.5255,60.6978,60.1291,60.1689,35086.293804407,0
+FYX.US,D,20190404,000000,60.1689,60.6321,60.1689,60.5554,29878.172067815,0
+FYX.US,D,20190405,000000,60.7486,61.2028,60.7486,61.2028,16601.327316909,0
+FYX.US,D,20190408,000000,61.0374,61.1152,60.8064,61.0265,25565.682602101,0
+FYX.US,D,20190409,000000,60.7287,60.8652,60.2377,60.2965,25124.89497103,0
+FYX.US,D,20190410,000000,60.4568,61.2316,60.4568,61.2316,20500.139096972,0
+FYX.US,D,20190411,000000,61.164,61.3133,61.0186,61.0664,22602.665975017,0
+FYX.US,D,20190412,000000,61.5583,61.5783,61.2028,61.3572,55520.16414591,0
+FYX.US,D,20190415,000000,61.4249,61.4249,60.922,61.0664,28269.648639625,0
+FYX.US,D,20190416,000000,61.2994,61.4537,61.133,61.4249,52710.770542867,0
+FYX.US,D,20190417,000000,61.6967,61.6967,60.8362,61.0763,36684.77651207,0
+FYX.US,D,20190418,000000,61.0962,61.164,60.5943,60.885,52392.479702207,0
+FYX.US,D,20190422,000000,60.8164,60.888,60.3911,60.6908,25093.768737401,0
+FYX.US,D,20190423,000000,60.7864,61.6868,60.7606,61.5593,23622.803180411,0
+FYX.US,D,20190424,000000,61.5035,61.8303,61.396,61.5783,18661.683168747,0
+FYX.US,D,20190425,000000,61.3472,61.3472,60.4767,60.914,51731.800291628,0
+FYX.US,D,20190426,000000,60.9418,61.4438,60.7746,61.396,16591.286596384,0
+FYX.US,D,20190429,000000,61.3572,61.9059,61.3572,61.637,25650.024654515,0
+FYX.US,D,20190430,000000,61.5783,61.8003,60.7386,61.2616,32378.311478672,0
+FYX.US,D,20190501,000000,61.386,61.4478,60.642,60.642,33171.528400189,0
+FYX.US,D,20190502,000000,60.5056,61.0236,60.0605,60.6809,45626.038140053,0
+FYX.US,D,20190503,000000,61.0086,61.9368,61.0086,61.9179,41882.857528137,0
+FYX.US,D,20190506,000000,60.914,62.141,60.914,61.9945,17210.799052808,0
+FYX.US,D,20190507,000000,61.5971,61.7227,60.3383,60.8064,18331.343463457,0
+FYX.US,D,20190508,000000,60.8064,60.9796,60.3243,60.3243,25641.992078094,0
+FYX.US,D,20190509,000000,59.8901,60.3144,59.2696,60.2079,55666.758665582,0
+FYX.US,D,20190510,000000,59.8901,60.3423,59.2796,60.2577,58981.200511059,0
+FYX.US,D,20190513,000000,59.1542,59.2318,58.1891,58.3813,76632.787194938,0
+FYX.US,D,20190514,000000,58.5745,59.3374,58.5745,59.164,48009.705192814,0
+FYX.US,D,20190515,000000,58.6323,59.4618,58.5645,59.3952,125972.88785739,0
+FYX.US,D,20190516,000000,59.5216,60.0375,59.5216,59.6093,25737.378923087,0
+FYX.US,D,20190517,000000,59.1252,59.5604,58.5545,58.6223,60573.658786408,0
+FYX.US,D,20190520,000000,58.1592,58.448,58.0416,58.1393,34524.013454977,0
+FYX.US,D,20190521,000000,58.4959,59.0167,58.4819,58.9988,22659.898082012,0
+FYX.US,D,20190522,000000,58.8165,58.8265,58.1213,58.2558,24204.160898838,0
+FYX.US,D,20190523,000000,57.6672,57.6672,56.6125,56.9331,82592.958898892,0
+FYX.US,D,20190524,000000,57.2798,57.482,56.9899,57.3385,16510.960832179,0
+FYX.US,D,20190528,000000,57.3853,57.6174,56.9421,56.9421,39730.127047464,0
+FYX.US,D,20190529,000000,56.5159,56.6274,56.0916,56.488,88880.458091978,0
+FYX.US,D,20190530,000000,56.5836,56.8107,55.985,56.246,72080.324508663,0
+FYX.US,D,20190531,000000,55.6175,55.6803,55.1623,55.4173,32636.357996178,0
+FYX.US,D,20190603,000000,55.4721,56.0528,55.3875,55.8197,64613.040653828,0
+FYX.US,D,20190604,000000,56.4203,57.4132,56.4003,57.3943,35040.106489989,0
+FYX.US,D,20190605,000000,57.482,57.482,56.5637,57.0377,48725.608566284,0
+FYX.US,D,20190606,000000,57.0089,57.1692,56.243,56.7967,42594.744613397,0
+FYX.US,D,20190607,000000,57.0377,57.4421,56.9033,57.2499,28475.483410399,0
+FYX.US,D,20190610,000000,57.5118,58.0805,57.472,57.5586,42288.502637368,0
+FYX.US,D,20190611,000000,57.9938,58.1114,57.2887,57.472,26790.650506215,0
+FYX.US,D,20190612,000000,57.3943,57.4172,57.1622,57.2987,16704.746738322,0
+FYX.US,D,20190613,000000,57.5974,58.0227,57.5766,58.0138,15633.401858248,0
+FYX.US,D,20190614,000000,58.0815,58.1582,57.5328,57.5576,16769.007349685,0
+FYX.US,D,20190617,000000,57.6562,58.0715,57.5626,57.7996,37816.365715298,0
+FYX.US,D,20190618,000000,58.2568,59.0276,58.2568,58.5665,46745.57847865,0
+FYX.US,D,20190619,000000,58.6442,58.9051,58.3435,58.7119,33653.482985414,0
+FYX.US,D,20190620,000000,59.3214,59.3722,58.9051,59.168,47607.072299741,0
+FYX.US,D,20190621,000000,59.0216,59.0216,58.5565,58.5665,34920.621915736,0
+FYX.US,D,20190624,000000,58.6641,58.6711,57.7518,57.7708,24528.476171814,0
+FYX.US,D,20190625,000000,57.7996,57.9281,57.48,57.5984,38582.472691395,0
+FYX.US,D,20190626,000000,57.7996,57.965,57.6054,57.6114,21626.707939936,0
+FYX.US,D,20190627,000000,57.7428,58.8095,57.7428,58.8095,22465.108103818,0
+FYX.US,D,20190628,000000,58.9828,59.7288,58.9828,59.5953,76413.899487482,0
+FYX.US,D,20190701,000000,60.4548,60.6192,59.4569,59.7686,26896.078071733,0
+FYX.US,D,20190702,000000,59.7089,59.7089,58.9051,59.2548,27640.095462674,0
+FYX.US,D,20190703,000000,59.5465,59.6889,59.2358,59.673,18163.663430681,0
+FYX.US,D,20190705,000000,59.3124,59.9051,59.1482,59.9051,30549.896270972,0
+FYX.US,D,20190708,000000,59.6332,59.8085,59.3074,59.3354,16115.356443473,0
+FYX.US,D,20190709,000000,59.0605,59.1382,58.8523,59.1382,19466.948954894,0
+FYX.US,D,20190710,000000,59.4569,59.6332,59.0694,59.2836,15726.780559135,0
+FYX.US,D,20190711,000000,59.41,59.41,58.6541,58.8952,19415.741280215,0
+FYX.US,D,20190712,000000,59.0994,59.7587,59.0894,59.5366,56570.423512879,0
+FYX.US,D,20190715,000000,59.7985,59.7985,59.0018,59.178,38297.316228471,0
+FYX.US,D,20190716,000000,59.2258,59.679,59.0226,59.2836,21059.407230244,0
+FYX.US,D,20190717,000000,59.2358,59.2358,58.4489,58.6153,32978.746566098,0
+FYX.US,D,20190718,000000,58.5067,58.7219,58.2946,58.5954,15609.304128986,0
+FYX.US,D,20190719,000000,58.7019,59.0117,58.5565,58.5565,44484.408216302,0
+FYX.US,D,20190722,000000,58.6343,58.9051,58.3365,58.3524,20267.194380779,0
+FYX.US,D,20190723,000000,58.5765,58.8952,58.4401,58.8952,24103.753693583,0
+FYX.US,D,20190724,000000,58.7807,59.9619,58.7418,59.9339,42687.119242232,0
+FYX.US,D,20190725,000000,60.0087,60.0087,59.2138,59.2448,20720.03087648,0
+FYX.US,D,20190726,000000,59.4002,60.0375,59.4002,59.9718,19565.348016044,0
+FYX.US,D,20190729,000000,59.8951,59.9539,59.2836,59.4569,16685.669369323,0
+FYX.US,D,20190730,000000,58.943,60.2547,58.8006,60.2547,21238.132055598,0
+FYX.US,D,20190731,000000,60.3801,60.8352,59.4868,59.9718,21848.60786355,0
+FYX.US,D,20190801,000000,59.925,60.2247,58.5387,58.7219,34056.115878487,0
+FYX.US,D,20190802,000000,58.4789,58.4789,57.6084,58.1393,38025.212702228,0
+FYX.US,D,20190805,000000,57.0059,57.0059,55.978,56.3366,33148.43474298,0
+FYX.US,D,20190806,000000,56.8315,57.0159,56.0786,56.7181,29714.508323249,0
+FYX.US,D,20190807,000000,56.1145,56.7729,55.6773,56.6563,45728.453489414,0
+FYX.US,D,20190808,000000,57.0935,57.9381,57.0935,57.9182,18646.622087958,0
+FYX.US,D,20190809,000000,57.6752,57.702,56.8605,57.0347,33072.125266985,0
+FYX.US,D,20190812,000000,56.6563,56.6563,56.1424,56.2669,16263.959107251,0
+FYX.US,D,20190813,000000,56.221,57.5776,55.9482,56.8903,41470.183914538,0
+FYX.US,D,20190814,000000,55.8814,56.0776,55.0179,55.2121,35139.509623192,0
+FYX.US,D,20190815,000000,55.3486,55.3486,54.7092,55.012,79676.129586226,0
+FYX.US,D,20190816,000000,55.2321,56.2788,55.2321,56.2012,21939.978420332,0
+FYX.US,D,20190819,000000,56.9491,57.212,56.8365,56.9193,24198.136466524,0
+FYX.US,D,20190820,000000,56.7927,56.8017,56.5019,56.5209,26702.292165591,0
+FYX.US,D,20190821,000000,57.0347,57.1583,56.8754,57.0059,25405.031073692,0
+FYX.US,D,20190822,000000,57.1891,57.1891,56.6563,56.8803,15784.012666131,0
+FYX.US,D,20190823,000000,56.5587,56.8465,54.9691,55.0179,29853.070266501,0
+FYX.US,D,20190826,000000,55.7072,55.7838,55.1923,55.5518,30447.480921613,0
+FYX.US,D,20190827,000000,55.8814,56.0458,54.8148,54.8636,39991.185781128,0
+FYX.US,D,20190828,000000,54.8148,55.8814,54.768,55.6594,56386.678327262,0
+FYX.US,D,20190829,000000,56.2689,56.8077,56.2689,56.6851,48361.130411208,0
+FYX.US,D,20190830,000000,57.0447,57.0447,56.3276,56.4531,26748.479480008,0
+FYX.US,D,20190903,000000,56.0856,56.0906,55.3477,55.5418,60709.208513502,0
+FYX.US,D,20190904,000000,56.1234,56.231,55.9054,56.0956,76649.856419832,0
+FYX.US,D,20190905,000000,56.6951,57.695,56.6951,57.218,39711.049678465,0
+FYX.US,D,20190906,000000,57.1991,57.4948,57.0537,57.0537,50885.367551326,0
+FYX.US,D,20190909,000000,57.3564,58.2657,57.1712,58.2657,30274.780528574,0
+FYX.US,D,20190910,000000,58.1213,59.0694,58.0456,59.0018,42711.216971493,0
+FYX.US,D,20190911,000000,59.1581,60.2247,58.9928,60.2247,19599.486465832,0
+FYX.US,D,20190912,000000,60.1859,60.2646,59.5465,60.0763,29370.111609223,0
+FYX.US,D,20190913,000000,60.3701,60.7954,60.2646,60.2646,22995.258147565,0
+FYX.US,D,20190916,000000,60.4449,61.0186,60.3313,60.7476,26580.799447231,0
+FYX.US,D,20190917,000000,60.6022,60.6022,59.9579,60.2945,17169.632098654,0
+FYX.US,D,20190918,000000,60.0475,60.1859,59.2916,59.7885,30545.879982763,0
+FYX.US,D,20190919,000000,59.8951,60.1859,59.3902,59.448,22008.255319906,0
+FYX.US,D,20190920,000000,59.5366,59.7417,58.9629,59.3902,19993.082710432,0
+FYX.US,D,20190923,000000,59.0994,59.5814,58.9928,59.3702,12414.346857764,0
+FYX.US,D,20190924,000000,59.4668,59.5555,58.3623,58.5067,32480.726828032,0
+FYX.US,D,20190925,000000,58.4111,59.3344,58.3723,59.19,48414.346229993,0
+FYX.US,D,20190926,000000,59.19,59.19,58.4489,58.6741,22702.06910822,0
+FYX.US,D,20190927,000000,58.7916,58.8862,58.0118,58.2269,27141.071652556,0
+FYX.US,D,20190930,000000,58.3225,58.6641,58.0805,58.4021,125906.61910192,0
+FYX.US,D,20191001,000000,58.7029,59.1212,57.0597,57.2041,108242.98355341,0
+FYX.US,D,20191002,000000,56.8265,56.8265,56.1474,56.5248,37125.564143141,0
+FYX.US,D,20191003,000000,56.3396,56.7359,55.6882,56.6991,60168.013677177,0
+FYX.US,D,20191004,000000,56.9531,57.3027,56.5368,57.3027,32316.059011413,0
+FYX.US,D,20191007,000000,57.2041,57.6532,56.8853,57.2827,43220.281502137,0
+FYX.US,D,20191008,000000,56.729,56.729,56.1016,56.1076,61228.313764672,0
+FYX.US,D,20191009,000000,56.5348,56.5527,56.2052,56.3107,36081.329208486,0
+FYX.US,D,20191010,000000,56.3794,56.8565,56.3695,56.5149,29275.728836283,0
+FYX.US,D,20191011,000000,57.2827,58.2837,57.2827,57.5646,149805.54209678,0
+FYX.US,D,20191014,000000,57.4282,57.4282,56.9531,57.2927,34176.604524794,0
+FYX.US,D,20191015,000000,57.4082,58.2677,57.2977,57.9361,26036.592394747,0
+FYX.US,D,20191016,000000,57.8474,58.3036,57.8474,58.0018,79574.718308918,0
+FYX.US,D,20191017,000000,58.2558,58.7299,58.1482,58.6541,52617.39184198,0
+FYX.US,D,20191018,000000,58.4311,58.7129,58.0994,58.4311,54803.256700386,0
+FYX.US,D,20191021,000000,58.8583,59.3832,58.8583,59.0037,89750.988561541,0
+FYX.US,D,20191022,000000,58.8573,59.4798,58.7527,59.2,25265.465058387,0
+FYX.US,D,20191023,000000,59.0137,59.3244,58.7527,59.2756,36953.867822155,0
+FYX.US,D,20191024,000000,59.5495,59.5495,58.8125,59.1014,44668.153401919,0
+FYX.US,D,20191025,000000,59.1302,59.7726,59.1302,59.6441,13013.777873137,0
+FYX.US,D,20191028,000000,59.8901,60.3184,59.8901,60.0713,18021.085199218,0
+FYX.US,D,20191029,000000,59.9479,60.4807,59.9479,60.3273,29095.999938876,0
+FYX.US,D,20191030,000000,60.3941,60.3941,59.7188,59.9947,22588.608966282,0
+FYX.US,D,20191031,000000,59.9091,59.9091,58.9938,59.2518,40615.718597815,0
+FYX.US,D,20191101,000000,59.7925,60.5813,59.7925,60.5395,30782.840987165,0
+FYX.US,D,20191104,000000,61.0354,61.2805,60.7825,61.2306,16460.757229552,0
+FYX.US,D,20191105,000000,61.143,61.9687,61.1042,61.4438,25194.175942656,0
+FYX.US,D,20191106,000000,61.3472,61.4159,60.9488,61.133,37184.804394242,0
+FYX.US,D,20191107,000000,61.6291,62.0085,61.2705,61.396,25294.583147911,0
+FYX.US,D,20191108,000000,61.152,61.4458,60.9767,61.4059,23693.08822409,0
+FYX.US,D,20191111,000000,61.0454,61.2606,60.7646,61.2606,44053.661305756,0
+FYX.US,D,20191112,000000,61.3771,61.6291,61.0842,61.2994,26942.26538615,0
+FYX.US,D,20191113,000000,60.92,61.0644,60.7287,60.9678,12618.173484432,0
+FYX.US,D,20191114,000000,60.91,61.2506,60.7924,60.9288,21628.71608404,0
+FYX.US,D,20191115,000000,61.3372,61.3372,60.9488,61.152,27113.961707137,0
+FYX.US,D,20191118,000000,61.0066,61.0066,60.6779,60.881,18868.522011573,0
+FYX.US,D,20191119,000000,60.9966,60.9966,60.5793,60.7367,22592.625254491,0
+FYX.US,D,20191120,000000,60.5295,60.7736,59.9579,60.2725,17938.751290909,0
+FYX.US,D,20191121,000000,60.3861,60.3861,59.8553,60.0625,18560.271891439,0
+FYX.US,D,20191122,000000,60.3463,60.3861,59.9907,60.3005,21300.384522856,0
+FYX.US,D,20191125,000000,60.4608,61.5693,60.2497,61.5035,23682.043431511,0
+FYX.US,D,20191126,000000,61.5035,61.6987,61.2974,61.4059,15752.886432502,0
+FYX.US,D,20191127,000000,61.3094,61.8431,61.3094,61.7545,25695.207896879,0
+FYX.US,D,20191129,000000,61.5593,61.6061,61.2306,61.2306,11280.749510431,0
+FYX.US,D,20191202,000000,61.3472,61.3472,60.6281,60.6281,16190.661847415,0
+FYX.US,D,20191203,000000,59.9767,60.3652,59.8513,60.3463,25394.990353167,0
+FYX.US,D,20191204,000000,60.7048,61.152,60.7048,60.8323,17198.750188178,0
+FYX.US,D,20191205,000000,61.0066,61.1709,60.8522,61.1251,18106.431323685,0
+FYX.US,D,20191206,000000,61.6987,62.2904,61.6987,62.0483,35763.038367827,0
+FYX.US,D,20191209,000000,62.0583,62.1957,61.9687,61.9687,13065.98961987,0
+FYX.US,D,20191210,000000,61.9687,62.1031,61.8461,61.9397,11448.429543208,0
+FYX.US,D,20191211,000000,61.9487,62.123,61.7505,62.0384,15888.436159597,0
+FYX.US,D,20191212,000000,61.9886,63.0562,61.9886,62.7664,31456.573334428,0
+FYX.US,D,20191213,000000,62.4906,62.9138,62.0872,62.2814,27781.669622085,0
+FYX.US,D,20191216,000000,62.8431,63.1937,62.7246,62.7246,60864.839681648,0
+FYX.US,D,20191217,000000,62.7494,63.0333,62.643,63.0214,17712.835079084,0
+FYX.US,D,20191218,000000,63.0821,63.3859,62.9636,63.3341,58833.601919334,0
+FYX.US,D,20191219,000000,63.2863,63.3909,63.121,63.3909,17119.428496026,0
+FYX.US,D,20191220,000000,63.5303,63.6329,63.3361,63.3361,20930.886007516,0
+FYX.US,D,20191223,000000,63.5901,63.5901,63.1399,63.3561,14477.71492576,0
+FYX.US,D,20191224,000000,63.3959,63.5143,63.3959,63.4715,7782.5624793371,0
+FYX.US,D,20191226,000000,63.5601,63.5601,63.4087,63.5203,11736.598222291,0
+FYX.US,D,20191227,000000,63.7663,63.7663,63.2863,63.3421,11184.358593387,0
+FYX.US,D,20191230,000000,63.2086,63.5582,63.0134,63.2663,34952.752221417,0
+FYX.US,D,20191231,000000,63.1399,63.6478,63.0134,63.4237,46984.547627158,0
+FYX.US,D,20200102,000000,63.7464,63.7464,62.8879,63.3959,31670.440681622,0
+FYX.US,D,20200103,000000,62.9058,63.2763,62.865,63.2663,26948.289818466,0
+FYX.US,D,20200106,000000,62.6618,63.4049,62.6618,63.2963,21320.465963907,0
+FYX.US,D,20200107,000000,63.2375,63.3659,62.9736,63.1299,18010.040406641,0
+FYX.US,D,20200108,000000,63.0622,63.4527,63.0523,63.1787,23469.180156371,0
+FYX.US,D,20200109,000000,63.4237,63.4237,63.0523,63.0523,19337.423660116,0
+FYX.US,D,20200110,000000,62.9835,63.0323,62.5154,62.6618,36684.77651207,0
+FYX.US,D,20200113,000000,62.6618,63.1399,62.5214,63.1399,28369.051772828,0
+FYX.US,D,20200114,000000,63.0234,63.7365,62.867,63.4059,20570.42414065,0
+FYX.US,D,20200115,000000,63.3561,63.7484,63.2763,63.5103,30373.179589724,0
+FYX.US,D,20200116,000000,64.0482,64.5422,64.0482,64.2832,73368.548952088,0
+FYX.US,D,20200117,000000,64.596,64.596,64.0273,64.1478,19114.519664449,0
+FYX.US,D,20200121,000000,63.843,63.843,63.2574,63.3561,23904.947427178,0
+FYX.US,D,20200122,000000,63.5303,63.5801,63.2185,63.2663,14143.358932259,0
+FYX.US,D,20200123,000000,63.0821,63.3759,62.2904,63.2663,19798.292732237,0
+FYX.US,D,20200124,000000,63.1588,63.1588,61.9069,62.3312,31299.93809423,0
+FYX.US,D,20200127,000000,61.2745,61.8013,61.1082,61.4697,22149.829479316,0
+FYX.US,D,20200128,000000,61.8909,62.2117,61.8013,62.0473,18531.153801915,0
+FYX.US,D,20200129,000000,62.2117,62.389,61.636,61.636,29318.903934543,0
+FYX.US,D,20200130,000000,61.148,61.6459,60.9328,61.6459,11678.362043242,0
+FYX.US,D,20200131,000000,61.3243,61.3631,59.9937,60.1311,26176.158410053,0
+FYX.US,D,20200203,000000,60.5415,60.9269,60.5066,60.6301,14555.028473806,0
+FYX.US,D,20200204,000000,61.4996,61.7227,61.3731,61.4697,28039.71613959,0
+FYX.US,D,20200205,000000,62.2814,62.7983,62.1151,62.7983,18547.218954756,0
+FYX.US,D,20200206,000000,62.9437,62.9437,62.4408,62.5652,20308.361334933,0
+FYX.US,D,20200207,000000,62.2904,62.2904,61.4986,61.6011,12219.556879568,0
+FYX.US,D,20200210,000000,61.5563,61.7057,61.4996,61.7057,20734.087885216,0
+FYX.US,D,20200211,000000,62.0274,62.5054,62.0274,62.2316,14526.914456334,0
+FYX.US,D,20200212,000000,62.6518,62.8182,62.5154,62.7396,37461.928280747,0
+FYX.US,D,20200213,000000,62.2515,62.9367,62.2515,62.8082,18227.924042045,0
+FYX.US,D,20200214,000000,62.7494,62.7933,62.3392,62.4756,12886.260722464,0
+FYX.US,D,20200218,000000,62.4268,62.4268,61.8979,62.1429,19154.682546551,0
+FYX.US,D,20200219,000000,62.3003,62.6618,62.2216,62.4666,26120.934447162,0
+FYX.US,D,20200220,000000,62.389,62.9536,62.1131,62.6518,34326.211260624,0
+FYX.US,D,20200221,000000,62.3491,62.3491,61.7257,61.8811,32687.565670858,0
+FYX.US,D,20200224,000000,59.6411,60.1013,59.5366,59.8294,22544.429795969,0
+FYX.US,D,20200225,000000,60.1013,60.1013,57.4451,57.6702,35211.802810976,0
+FYX.US,D,20200226,000000,57.8863,58.2657,56.5776,56.6921,98763.539305255,0
+FYX.US,D,20200227,000000,55.0717,56.6723,54.261,54.5828,51643.441951003,0
+FYX.US,D,20200228,000000,52.6784,54.3428,52.6784,54.0658,71402.57587319,0
+FYX.US,D,20200302,000000,54.5628,55.3556,53.4065,55.3367,64118.033131919,0
+FYX.US,D,20200303,000000,55.3755,55.988,53.5081,54.0848,123271.93403601,0
+FYX.US,D,20200304,000000,55.0519,55.5239,54.1674,55.5209,40049.421960176,0
+FYX.US,D,20200305,000000,54.2412,54.5449,52.7272,53.3448,50330.115706263,0
+FYX.US,D,20200306,000000,51.5063,52.8268,50.9486,52.0739,40214.089776794,0
+FYX.US,D,20200309,000000,47.2964,48.5035,46.1929,46.5933,47413.286393597,0
+FYX.US,D,20200310,000000,48.4985,48.4985,45.674,47.9129,81438.276038456,0
+FYX.US,D,20200311,000000,46.4847,47.0036,44.2598,44.8743,85602.162840393,0
+FYX.US,D,20200312,000000,41.2988,42.3834,39.0151,39.8328,284371.27857991,0
+FYX.US,D,20200313,000000,42.2171,42.6862,39.306,42.6862,229584.08703236,0
+FYX.US,D,20200316,000000,30.7388,40.7421,30.7388,36.4745,92995.145363339,0
+FYX.US,D,20200317,000000,37.7921,39.546,35.8679,39.1595,106219.77836751,0
+FYX.US,D,20200318,000000,36.6498,37.2941,33.7585,34.5602,232506.94077734,0
+FYX.US,D,20200319,000000,34.4318,37.3828,33.4757,36.9037,121482.67763837,0
+FYX.US,D,20200320,000000,37.6358,38.2801,35.3511,35.3511,103213.58664217,0
+FYX.US,D,20200323,000000,35.8978,35.8978,33.9527,34.9596,168429.07052753,0
+FYX.US,D,20200324,000000,36.8838,38.4305,36.6069,38.3588,153109.94322173,0
+FYX.US,D,20200325,000000,38.5639,40.5091,37.7064,39.2332,91737.043081491,0
+FYX.US,D,20200326,000000,39.6674,41.7341,39.6674,41.5289,299617.10862587,0
+FYX.US,D,20200327,000000,39.9802,40.7033,39.296,39.6176,57139.732366677,0
+FYX.US,D,20200330,000000,39.55,40.4175,39.1297,40.3228,83186.365481951,0
+FYX.US,D,20200331,000000,39.8816,40.7919,39.5012,40.1744,98827.799916619,0
+FYX.US,D,20200401,000000,38.7771,38.8269,37.1279,37.3728,61445.193328023,0
+FYX.US,D,20200402,000000,37.2842,38.6905,36.9107,37.7522,104517.87623844,0
+FYX.US,D,20200403,000000,37.7622,37.7622,35.7913,36.581,42198.136152639,0
+FYX.US,D,20200406,000000,38.0072,39.8139,38.0072,39.6575,35926.702112393,0
+FYX.US,D,20200407,000000,41.0738,42.0119,39.8228,40.0489,79230.321594893,0
+FYX.US,D,20200408,000000,40.8706,42.3585,40.4493,42.1185,53583.309156535,0
+FYX.US,D,20200409,000000,43.4879,45.0495,43.3604,44.3186,57865.676460673,0
+FYX.US,D,20200413,000000,44.5128,44.5128,42.4521,42.9989,172336.91895606,0
+FYX.US,D,20200414,000000,44.1323,44.5296,43.0636,43.6333,63735.481679897,0
+FYX.US,D,20200415,000000,42.1872,42.1872,40.9094,41.4462,58693.031831977,0
+FYX.US,D,20200416,000000,41.4164,41.4164,40.034,40.6903,67682.488918482,0
+FYX.US,D,20200417,000000,42.0219,43.0268,41.9939,42.8525,83210.463211212,0
+FYX.US,D,20200420,000000,41.7579,42.8028,41.514,41.9243,32781.948443798,0
+FYX.US,D,20200421,000000,40.996,41.4064,40.6037,41.1266,164954.9812257,0
+FYX.US,D,20200422,000000,41.8954,42.2559,41.2888,41.3864,165911.86189178,0
+FYX.US,D,20200423,000000,41.8476,43.0517,41.8426,42.3635,112260.27583567,0
+FYX.US,D,20200424,000000,42.8226,43.2827,42.1473,42.986,43214.257069822,0
+FYX.US,D,20200427,000000,43.2927,45.3325,43.1592,45.0107,91216.933758268,0
+FYX.US,D,20200428,000000,46.2028,46.8273,45.3623,46.4498,68712.666844402,0
+FYX.US,D,20200429,000000,47.904,50.0601,47.904,49.6688,66181.401199915,0
+FYX.US,D,20200430,000000,48.868,48.9855,47.874,48.1061,28107.993039165,0
+FYX.US,D,20200501,000000,46.8473,46.8572,44.9719,45.6272,80504.489029582,0
+FYX.US,D,20200504,000000,44.9221,45.7925,44.5266,45.7925,95038.431990284,0
+FYX.US,D,20200505,000000,46.8074,47.402,45.5375,45.674,73854.519825524,0
+FYX.US,D,20200506,000000,45.9898,45.9898,44.7956,44.8802,24776.481968794,0
+FYX.US,D,20200507,000000,45.8015,46.3184,45.68,45.8154,25351.815254907,0
+FYX.US,D,20200508,000000,46.8572,48.1161,46.8572,48.1061,89478.885035299,0
+FYX.US,D,20200511,000000,47.385,47.7645,46.4748,47.3263,223437.15792664,0
+FYX.US,D,20200512,000000,47.7366,47.7366,45.5774,45.5874,22004.239031696,0
+FYX.US,D,20200513,000000,45.3035,45.3035,42.9402,43.6243,43045.572964993,0
+FYX.US,D,20200514,000000,42.6464,43.7687,41.2789,43.7509,31088.078891141,0
+FYX.US,D,20200515,000000,43.4192,44.8763,43.2937,44.5695,22046.410057903,0
+FYX.US,D,20200518,000000,46.6221,48.2963,46.6221,48.2734,139403.35563233,0
+FYX.US,D,20200519,000000,48.0075,48.5951,47.3462,47.3462,20655.770265117,0
+FYX.US,D,20200520,000000,48.1161,49.1359,48.1161,48.7525,53741.952540839,0
+FYX.US,D,20200521,000000,48.5951,49.3192,48.5951,49.0254,133379.92738907,0
+FYX.US,D,20200522,000000,49.0353,49.2594,48.4109,49.2594,28372.063988986,0
+FYX.US,D,20200526,000000,51.1946,51.7513,50.832,51.315,125604.3934141,0
+FYX.US,D,20200527,000000,52.4444,53.5181,51.1039,53.3827,96705.191597522,0
+FYX.US,D,20200528,000000,53.8407,53.8407,51.5939,51.7801,53944.775095454,0
+FYX.US,D,20200529,000000,51.4575,51.4674,50.3549,51.2334,23616.778748095,0
+FYX.US,D,20200601,000000,51.2234,52.2582,51.2234,51.7901,53226.863577878,0
+FYX.US,D,20200602,000000,52.2213,52.8268,52.0261,52.6546,35298.153007495,0
+FYX.US,D,20200603,000000,53.6864,54.9632,53.6864,54.6903,128101.5206088,0
+FYX.US,D,20200604,000000,54.4572,55.749,54.0708,55.492,62096.836090131,0
+FYX.US,D,20200605,000000,58.2747,59.428,57.6802,58.5397,134499.46772766,0
+FYX.US,D,20200608,000000,60.3572,61.0584,60.0913,61.0494,182091.47894661,0
+FYX.US,D,20200609,000000,59.448,59.4768,58.2568,58.7846,120163.32696131,0
+FYX.US,D,20200610,000000,58.4031,58.4031,56.235,56.235,40940.03387079,0
+FYX.US,D,20200611,000000,53.058,53.7661,51.1168,51.2483,65269.703776198,0
+FYX.US,D,20200612,000000,53.6765,53.7342,51.3987,52.9245,33096.222996247,0
+FYX.US,D,20200615,000000,50.852,54.3706,50.7533,53.7063,127130.58293398,0
+FYX.US,D,20200616,000000,56.6145,56.6145,54.271,55.3955,175719.63770111,0
+FYX.US,D,20200617,000000,55.4721,55.4721,53.8886,53.9105,29891.225004498,0
+FYX.US,D,20200618,000000,53.4095,54.4364,53.2303,53.7909,85647.346082758,0
+FYX.US,D,20200619,000000,54.6913,54.9253,52.9146,53.3637,16814.19059205,0
+FYX.US,D,20200622,000000,52.7472,53.5181,52.2582,53.4981,18610.475494067,0
+FYX.US,D,20200623,000000,54.1535,54.1535,53.6366,53.7441,24420.036390137,0
+FYX.US,D,20200624,000000,52.9872,52.9872,50.6468,51.34,26896.078071733,0
+FYX.US,D,20200625,000000,50.8609,52.1138,50.7712,52.1138,15502.872491416,0
+FYX.US,D,20200626,000000,51.6935,51.6935,50.3719,50.4007,31962.625648914,0
+FYX.US,D,20200629,000000,51.057,52.6296,51.057,52.2333,24776.481968794,0
+FYX.US,D,20200630,000000,52.2801,53.2303,52.1437,53.1715,33329.16771244,0
+FYX.US,D,20200701,000000,53.29,53.779,52.2751,52.5251,16881.463419571,0
+FYX.US,D,20200702,000000,53.6824,53.8876,52.6238,52.6238,26416.131630613,0
+FYX.US,D,20200706,000000,53.8278,54.0031,52.8308,53.1814,48378.199636101,0
+FYX.US,D,20200707,000000,52.6068,52.9574,52.0261,52.0281,43942.209307923,0
+FYX.US,D,20200708,000000,52.1138,52.6626,51.6835,52.564,16146.482677102,0
+FYX.US,D,20200709,000000,52.6238,52.6238,50.7722,51.311,135513.58050074,0
+FYX.US,D,20200710,000000,51.2632,52.4275,51.2632,52.3976,20567.411924493,0
+FYX.US,D,20200713,000000,52.791,53.5141,51.7523,51.7523,43106.821360199,0
+FYX.US,D,20200714,000000,51.575,52.7014,51.4385,52.7014,22855.69213226,0
+FYX.US,D,20200715,000000,54.013,55.0717,54.0081,54.8337,37323.366337495,0
+FYX.US,D,20200716,000000,54.1116,54.8168,54.1116,54.5449,59919.003808143,0
+FYX.US,D,20200717,000000,54.7202,54.9154,54.289,54.4264,49919.45023677,0
+FYX.US,D,20200720,000000,54.4264,54.5429,53.9643,54.1993,15162.4920656,0
+FYX.US,D,20200721,000000,54.9831,55.5418,54.8267,55.1693,78972.275077387,0
+FYX.US,D,20200722,000000,55.2341,55.3417,55.0319,55.2291,37752.105103935,0
+FYX.US,D,20200723,000000,55.3665,56.005,55.0159,55.4542,68177.49644039,0
+FYX.US,D,20200724,000000,55.0618,55.2251,54.5429,54.5917,23382.82995985,0
+FYX.US,D,20200727,000000,54.769,55.2381,54.4364,55.2091,24928.09684873,0
+FYX.US,D,20200728,000000,54.9931,55.2789,54.513,54.513,17515.032884732,0
+FYX.US,D,20200729,000000,54.9532,55.737,54.9114,55.6106,22555.474588547,0
+FYX.US,D,20200730,000000,54.8765,55.492,54.6704,55.3377,16909.577437042,0
+FYX.US,D,20200731,000000,55.0519,55.0917,53.8975,54.769,11338.985689479,0
+FYX.US,D,20200803,000000,55.0519,55.8157,54.8317,55.7669,17933.730930646,0
+FYX.US,D,20200804,000000,55.6205,56.3705,55.6205,56.3037,11535.78381178,0
+FYX.US,D,20200805,000000,56.9959,57.6382,56.8843,57.6382,9399.1184839472,0
+FYX.US,D,20200806,000000,57.6084,57.7847,57.3246,57.5885,14666.48047164,0
+FYX.US,D,20200807,000000,57.6074,58.5187,57.6074,58.4739,31323.031751438,0
+FYX.US,D,20200810,000000,58.5387,59.684,58.5387,59.3424,42839.738194219,0
+FYX.US,D,20200811,000000,59.7935,60.3233,59.0486,59.182,32852.233487477,0
+FYX.US,D,20200812,000000,59.9399,60.1651,59.2736,59.5386,6708.2053831056,0
+FYX.US,D,20200813,000000,59.1462,59.6262,59.1073,59.2448,7832.7660819647,0
+FYX.US,D,20200814,000000,58.8623,59.5684,58.8623,59.2656,9256.5402524847,0
+FYX.US,D,20200817,000000,59.4012,59.445,59.2826,59.415,9528.6437787265,0
+FYX.US,D,20200818,000000,59.2548,59.2548,58.6472,58.6571,14717.688146319,0
+FYX.US,D,20200819,000000,58.8912,59.2926,58.692,58.692,13739.721967134,0
+FYX.US,D,20200820,000000,58.1472,58.5237,58.0685,58.3464,30490.656019872,0
+FYX.US,D,20200821,000000,57.95,58.1522,57.5994,57.8166,27609.973301098,0
+FYX.US,D,20200824,000000,58.3823,58.8235,58.204,58.8235,40001.226501653,0
+FYX.US,D,20200825,000000,59.176,59.2228,58.4589,59.0037,87986.833965206,0
+FYX.US,D,20200826,000000,59.0187,59.2548,58.5885,58.6073,26396.050189562,0
+FYX.US,D,20200827,000000,58.7059,59.3612,58.5885,58.8812,28336.921467147,0
+FYX.US,D,20200828,000000,58.9888,59.5186,58.9888,59.4908,13673.453211664,0
+FYX.US,D,20200831,000000,59.421,59.421,58.5485,58.5585,29506.665408371,0
+FYX.US,D,20200901,000000,58.4899,59.5983,58.2189,59.5983,19592.457961463,0
+FYX.US,D,20200902,000000,59.7736,60.1939,59.0884,60.1391,74309.364465331,0
+FYX.US,D,20200903,000000,59.9011,59.9399,58.0098,58.1273,24711.217285378,0
+FYX.US,D,20200904,000000,58.7159,58.7159,56.6473,57.947,12233.613888304,0
+FYX.US,D,20200908,000000,57.0706,57.5546,56.4053,56.7947,15938.639762224,0
+FYX.US,D,20200909,000000,57.0706,57.6382,56.8355,57.3604,21775.310603714,0
+FYX.US,D,20200910,000000,57.6482,57.8674,57.0208,57.0208,9908.1830145915,0
+FYX.US,D,20200911,000000,57.0607,57.2658,55.8744,56.2858,42943.157615633,0
+FYX.US,D,20200914,000000,56.9909,57.6482,56.9909,57.6482,12873.20778578,0
+FYX.US,D,20200915,000000,58.0397,58.1572,57.5984,57.5984,30524.794469659,0
+FYX.US,D,20200916,000000,58.1771,58.9111,57.707,58.3425,8946.2819882458,0
+FYX.US,D,20200917,000000,57.2031,58.1472,57.2031,57.9331,15268.923703171,0
+FYX.US,D,20200918,000000,57.97,58.5037,57.1045,57.731,16403.525122556,0
+FYX.US,D,20200921,000000,56.5308,56.5308,55.0219,55.6305,63874.043623149,0
+FYX.US,D,20200922,000000,55.9532,56.1194,55.3167,56.0328,33376.359098909,0
+FYX.US,D,20200923,000000,56.0816,56.3356,54.3696,54.3696,43439.169209594,0
+FYX.US,D,20200924,000000,54.2491,55.256,54.0021,54.4941,12079.990864263,0
+FYX.US,D,20200925,000000,54.4364,55.4373,54.4074,55.2869,13515.813899413,0
+FYX.US,D,20200928,000000,55.7709,57.1333,55.7709,56.9401,18798.236967895,0
+FYX.US,D,20200929,000000,57.0178,57.0178,56.3306,56.7031,7336.7544880036,0
+FYX.US,D,20200930,000000,56.9691,57.8036,56.478,56.8315,25813.688399081,0
+FYX.US,D,20201001,000000,57.2329,57.7837,56.8615,57.7837,13582.082654883,0
+FYX.US,D,20201002,000000,56.3406,58.6521,56.3406,58.5217,14119.261202998,0
+FYX.US,D,20201005,000000,59.1093,59.8951,59.1093,59.8762,12593.071683118,0
+FYX.US,D,20201006,000000,59.8563,61.2606,59.5515,59.6441,101197.40996064,0
+FYX.US,D,20201007,000000,60.5325,61.0236,60.3771,60.921,540111.44258128,0
+FYX.US,D,20201008,000000,61.4508,61.7127,61.0674,61.6291,28282.701576308,0
+FYX.US,D,20201009,000000,62.1419,62.3003,61.6829,61.8929,168830.69934855,0
+FYX.US,D,20201012,000000,62.1957,62.3999,61.8989,62.2714,48473.586481094,0
+FYX.US,D,20201013,000000,61.8193,61.8193,61.3193,61.5783,13598.147807723,0
+FYX.US,D,20201014,000000,62.0463,62.0463,61.1221,61.142,17714.84322319,0
+FYX.US,D,20201015,000000,60.2785,62.0215,60.2089,61.9219,108829.3616321,0
+FYX.US,D,20201016,000000,61.9866,62.1918,61.5981,61.7037,37363.529219597,0
+FYX.US,D,20201019,000000,61.9965,62.0951,60.8382,60.897,9124.0027415477,0
+FYX.US,D,20201020,000000,61.2306,61.8889,61.1022,61.2038,24191.107962155,0
+FYX.US,D,20201021,000000,61.2984,61.4747,60.6998,60.6998,25925.140396914,0
+FYX.US,D,20201022,000000,61.1072,61.7963,60.8194,61.7963,15093.211093975,0
+FYX.US,D,20201023,000000,62.0653,62.3501,61.5335,62.1619,10472.471508126,0
+FYX.US,D,20201026,000000,61.2008,61.6789,60.1201,60.7247,16877.447131361,0
+FYX.US,D,20201027,000000,60.7396,60.7984,59.9738,59.9738,8452.2785383898,0
+FYX.US,D,20201028,000000,58.5007,58.7368,58.0924,58.0924,89542.141574611,0
+FYX.US,D,20201029,000000,58.0287,58.951,57.3425,58.942,17577.28535199,0
+FYX.US,D,20201030,000000,58.4411,58.926,57.6363,57.9869,25339.766390276,0
+FYX.US,D,20201102,000000,58.9231,59.5316,58.5815,59.5316,9894.1260058557,0
+FYX.US,D,20201103,000000,60.6898,61.3771,60.6311,61.3332,34258.938433103,0
+FYX.US,D,20201104,000000,60.7785,61.1709,59.8951,60.406,21078.484599242,0
+FYX.US,D,20201105,000000,61.3293,62.5164,61.3293,62.3372,49842.136688723,0
+FYX.US,D,20201106,000000,62.4278,62.5164,61.6031,61.6729,7665.0860491884,0
+FYX.US,D,20201109,000000,65.7472,66.9833,64.9017,64.9306,87641.433179127,0
+FYX.US,D,20201110,000000,65.5889,66.6107,65.1955,66.2771,55212.918097829,0
+FYX.US,D,20201111,000000,66.7491,66.7491,65.4814,66.0341,25255.424337861,0
+FYX.US,D,20201112,000000,65.6088,65.6875,64.3132,64.833,25840.7983445,0
+FYX.US,D,20201113,000000,65.4814,66.7591,65.4814,66.4823,25373.904840063,0
+FYX.US,D,20201116,000000,68.0529,68.5668,67.8388,68.517,47594.019363057,0
+FYX.US,D,20201117,000000,67.7601,68.8785,67.0719,68.7112,46095.943860649,0
+FYX.US,D,20201118,000000,68.8785,69.2948,67.8826,67.8826,47973.558598923,0
+FYX.US,D,20201119,000000,67.7013,68.3587,67.4254,68.3207,20036.257808692,0
+FYX.US,D,20201120,000000,67.9652,68.3009,67.779,68.2461,43602.832954159,0
+FYX.US,D,20201123,000000,69.243,70.3137,69.1424,69.9243,34877.446817475,0
+FYX.US,D,20201124,000000,70.99,71.7459,70.6264,71.5207,30446.47684956,0
+FYX.US,D,20201125,000000,70.8524,71.2548,70.4083,71.1184,107356.38793101,0
+FYX.US,D,20201127,000000,71.3813,71.3813,70.7011,71.1871,12253.695329355,0
+FYX.US,D,20201130,000000,70.98,70.98,69.1484,69.3118,40138.784372852,0
+FYX.US,D,20201201,000000,70.3525,70.7838,69.7519,70.2241,252683.7686734,0
+FYX.US,D,20201202,000000,69.5966,70.5975,69.5966,70.4192,72913.704312282,0
+FYX.US,D,20201203,000000,70.8524,71.4411,70.5129,70.9062,31870.251020079,0
+FYX.US,D,20201204,000000,71.4511,72.8384,71.4511,72.7946,27294.694676597,0
+FYX.US,D,20201207,000000,72.942,72.942,72.1761,72.6104,29914.318661707,0
+FYX.US,D,20201208,000000,72.4032,73.3753,72.4032,73.3235,57325.485696399,0
+FYX.US,D,20201209,000000,73.8562,74.147,72.942,73.2995,56206.949429856,0
+FYX.US,D,20201210,000000,72.4768,74.0504,72.4768,74.0504,21215.038398389,0
+FYX.US,D,20201211,000000,73.4788,74.1162,72.8235,73.4359,33494.839601111,0
+FYX.US,D,20201214,000000,74.3921,74.3921,73.3373,73.3762,94437.996902858,0
+FYX.US,D,20201215,000000,74.0724,75.3213,73.5724,75.3213,21290.343802331,0
+FYX.US,D,20201216,000000,75.3791,75.3791,74.5843,74.9329,15108.272174763,0
+FYX.US,D,20201217,000000,75.3791,75.618,74.9379,75.618,53406.592475286,0
+FYX.US,D,20201218,000000,75.7216,76.116,75.0504,75.2625,26421.151990876,0
+FYX.US,D,20201221,000000,74.1222,75.2775,73.925,75.1241,45617.001491581,0
+FYX.US,D,20201222,000000,75.6828,75.88,75.2825,75.653,65800.857891999,0
+FYX.US,D,20201223,000000,76.0961,76.6171,76.0961,76.5025,34326.211260624,0
+FYX.US,D,20201224,000000,77.1389,77.1389,76.115,76.4587,12251.68718525,0
+FYX.US,D,20201228,000000,76.7763,77.1389,76.3601,76.3601,14645.394958535,0
+FYX.US,D,20201229,000000,76.7147,76.7147,74.4508,74.8343,26042.616827063,0
+FYX.US,D,20201230,000000,75.1201,76.0553,75.1201,75.8093,40388.798313938,0
+FYX.US,D,20201231,000000,75.8581,75.9966,75.1869,75.7814,20663.802841538,0
+FYX.US,D,20210104,000000,75.9866,76.369,74.0146,74.9717,374874.31710882,0
+FYX.US,D,20210105,000000,74.7945,76.8241,74.7945,76.3661,80720.364520881,0
+FYX.US,D,20210106,000000,77.1,80.8598,77.1,80.0521,85699.557829491,0
+FYX.US,D,20210107,000000,80.772,81.3039,80.7392,81.1834,119855.07684118,0
+FYX.US,D,20210108,000000,81.776,81.776,79.5869,80.564,138418.36094878,0
+FYX.US,D,20210111,000000,79.5112,80.8786,78.9694,80.772,32556.032231974,0
+FYX.US,D,20210112,000000,81.4215,82.3368,80.6666,82.3368,126730.96225707,0
+FYX.US,D,20210113,000000,82.4552,82.4552,81.5987,81.8647,75600.601124914,0
+FYX.US,D,20210114,000000,82.5837,84.1593,82.5837,83.7659,37372.565868069,0
+FYX.US,D,20210115,000000,82.9084,82.9572,81.6774,82.5438,127062.30603441,0
+FYX.US,D,20210119,000000,83.727,83.7699,83.0269,83.6773,55877.613796618,0
+FYX.US,D,20210120,000000,83.9322,84.6742,83.6414,84.0916,60014.390653136,0
+FYX.US,D,20210121,000000,84.2958,84.2958,83.0469,83.2729,138017.73619981,0
+FYX.US,D,20210122,000000,82.4652,84.3456,81.7561,84.3456,238104.64247033,0
+FYX.US,D,20210125,000000,84.5139,85.448,83.0957,84.0308,45704.355760153,0
+FYX.US,D,20210126,000000,84.4939,84.8555,83.2889,83.4711,90075.303834516,0
+FYX.US,D,20210127,000000,81.8647,82.8885,81.3527,81.5689,177251.85165331,0
+FYX.US,D,20210128,000000,82.3178,82.8795,81.1346,81.4713,34667.595758492,0
+FYX.US,D,20210129,000000,81.5211,81.8647,79.5311,79.6009,100090.92255873,0
+FYX.US,D,20210201,000000,80.1815,81.7073,79.5112,81.4115,199090.41879633,0
+FYX.US,D,20210202,000000,82.4752,82.9473,81.7401,82.4354,85714.618910279,0
+FYX.US,D,20210203,000000,82.9383,82.9871,81.9433,82.9393,70862.385108917,0
+FYX.US,D,20210204,000000,83.3905,84.8275,83.3905,84.8275,51884.419243616,0
+FYX.US,D,20210205,000000,85.5666,85.8922,84.721,85.8922,278497.45707247,0
+FYX.US,D,20210208,000000,86.7876,88.1669,86.6701,88.1371,33017.905376148,0
+FYX.US,D,20210209,000000,88.2557,89.0524,87.8413,88.8352,47965.526022502,0
+FYX.US,D,20210210,000000,89.3183,89.5354,87.7736,88.3951,603300.70906459,0
+FYX.US,D,20210211,000000,88.9638,89.1878,87.3494,88.4917,81888.100317999,0
+FYX.US,D,20210212,000000,88.2655,89.3133,88.2655,89.2088,23131.811946712,0
+FYX.US,D,20210216,000000,90.2057,90.2057,88.4727,88.9638,127748.0872463,0
+FYX.US,D,20210217,000000,88.5116,88.5783,87.1521,88.2457,55203.881449355,0
+FYX.US,D,20210218,000000,87.5366,87.6909,86.5745,86.8962,108913.70368451,0
+FYX.US,D,20210219,000000,87.5963,88.9538,87.5963,88.6988,47537.791328114,0
+FYX.US,D,20210222,000000,88.0973,89.5753,88.0973,88.7954,52002.899745817,0
+FYX.US,D,20210223,000000,87.9309,88.4329,86.1781,88.2835,74186.867674919,0
+FYX.US,D,20210224,000000,88.5903,90.382,88.5903,90.1738,155293.79993603,0
+FYX.US,D,20210225,000000,90.0284,90.3421,86.946,87.1033,100461.42514612,0
+FYX.US,D,20210226,000000,87.2508,88.2945,85.5566,86.8374,83991.631268098,0
+FYX.US,D,20210301,000000,88.7287,90.125,88.6102,89.9288,79485.355896241,0
+FYX.US,D,20210302,000000,89.8203,89.8203,88.2945,88.3393,59832.653611624,0
+FYX.US,D,20210303,000000,88.905,89.5951,88.0185,88.0773,49984.714920186,0
+FYX.US,D,20210304,000000,87.8612,88.5215,84.6811,86.0098,126187.75927663,0
+FYX.US,D,20210305,000000,87.5076,88.1132,84.4242,88.0475,78042.504356722,0
+FYX.US,D,20210308,000000,88.4917,90.127,88.4917,89.2695,72831.370403973,0
+FYX.US,D,20210309,000000,90.7863,91.0134,89.3402,90.2356,34050.091446172,0
+FYX.US,D,20210310,000000,90.9337,92.4176,90.8998,92.1218,37188.820682452,0
+FYX.US,D,20210311,000000,93.0401,93.7792,92.8897,93.6706,75360.627904354,0
+FYX.US,D,20210312,000000,93.2861,94.5381,93.2861,94.4992,37469.960857167,0
+FYX.US,D,20210315,000000,94.7831,94.7831,93.9166,94.6845,37085.401261039,0
+FYX.US,D,20210316,000000,94.7043,94.7043,92.834,93.2662,36311.261708521,0
+FYX.US,D,20210317,000000,92.6079,94.064,92.2036,93.9484,22594.633398596,0
+FYX.US,D,20210318,000000,93.5232,94.5091,91.3659,91.6528,34163.551588111,0
+FYX.US,D,20210319,000000,91.4247,92.7862,90.8441,92.2036,155040.77377879,0
+FYX.US,D,20210322,000000,92.1836,92.1836,90.7674,91.2395,93973.111542526,0
+FYX.US,D,20210323,000000,90.599,90.599,87.684,87.9409,143447.75786002,0
+FYX.US,D,20210324,000000,89.391,89.6927,86.2627,86.3145,79584.759029444,0
+FYX.US,D,20210325,000000,85.1921,88.4349,84.7967,88.0505,48841.076852328,0
+FYX.US,D,20210326,000000,89.1161,89.8341,88.1879,89.7037,95581.634970716,0
+FYX.US,D,20210329,000000,89.1838,89.9497,87.2029,87.2716,31261.783356233,0
+FYX.US,D,20210330,000000,87.2806,89.1639,87.2806,88.6958,80144.027162716,0
+FYX.US,D,20210331,000000,89.1938,89.9727,88.7834,89.3123,36486.974317718,0
+FYX.US,D,20210401,000000,89.8043,90.604,89.7405,90.5144,103685.50050687,0
+FYX.US,D,20210405,000000,92.6348,92.6348,90.4646,90.9785,57140.73643873,0
+FYX.US,D,20210406,000000,90.8889,91.5691,90.5902,90.7056,68477.713984104,0
+FYX.US,D,20210407,000000,90.5542,90.5542,89.1828,89.4059,48135.214199383,0
+FYX.US,D,20210408,000000,90.1111,90.1111,88.642,90.0423,70038.041953772,0
+FYX.US,D,20210409,000000,90.2007,90.3172,89.7365,90.3033,42039.492768335,0
+FYX.US,D,20210412,000000,90.4846,90.6628,89.9029,90.3471,33568.136860947,0
+FYX.US,D,20210413,000000,90.604,90.604,88.9766,89.6579,72148.601408237,0
+FYX.US,D,20210414,000000,89.9129,91.4507,89.9129,90.4945,125936.74126349,0
+FYX.US,D,20210415,000000,91.2743,91.2743,90.0573,90.6668,26048.641259378,0
+FYX.US,D,20210416,000000,91.2643,91.4487,90.634,91.0672,84919.393844657,0
+FYX.US,D,20210419,000000,90.7226,90.9646,89.5533,90.1808,56593.517170089,0
+FYX.US,D,20210420,000000,90.0224,90.0224,87.3503,88.0505,175598.14498276,0
+FYX.US,D,20210421,000000,87.6561,89.9328,87.5086,89.9229,98918.166401349,0
+FYX.US,D,20210422,000000,90.0712,90.7614,89.2725,89.4607,29095.999938876,0
+FYX.US,D,20210423,000000,89.5095,91.5103,89.5095,91.0871,41384.837790071,0
+FYX.US,D,20210426,000000,91.9446,92.0432,91.5004,91.6389,37051.262811252,0
+FYX.US,D,20210427,000000,91.8948,92.1218,91.5303,91.7384,29447.42515727,0
+FYX.US,D,20210428,000000,91.7862,92.1,91.3819,91.9546,39238.131741713,0
+FYX.US,D,20210429,000000,92.7523,92.8021,91.3729,92.073,42251.351971424,0
+FYX.US,D,20210430,000000,91.2933,91.6787,90.5344,90.7136,29077.92664193,0
+FYX.US,D,20210503,000000,91.7573,92.3121,91.1469,91.9048,45144.083554828,0
+FYX.US,D,20210504,000000,91.4605,91.4605,90.4068,91.3421,77511.350240922,0
+FYX.US,D,20210505,000000,91.8161,91.8161,90.7953,91.3999,73895.686779679,0
+FYX.US,D,20210506,000000,91.7185,92.1218,90.4846,91.9735,34990.906959414,0
+FYX.US,D,20210507,000000,91.8749,93.0969,91.1947,93.0969,33831.203738716,0
+FYX.US,D,20210510,000000,93.2263,93.3589,91.5004,91.5502,32844.200911056,0
+FYX.US,D,20210511,000000,90.121,91.1369,89.4408,90.9088,57261.225085037,0
+FYX.US,D,20210512,000000,90.4846,90.6927,87.8283,88.0166,30902.325561419,0
+FYX.US,D,20210513,000000,88.3851,90.3222,88.3851,89.9129,118393.14793267,0
+FYX.US,D,20210514,000000,90.9387,92.0233,90.7714,91.9735,17186.701323547,0
+FYX.US,D,20210517,000000,91.4307,92.2056,90.9984,92.093,35272.047134129,0
+FYX.US,D,20210518,000000,92.5063,92.6447,91.1967,91.2455,20685.892426694,0
+FYX.US,D,20210519,000000,90.121,90.5892,88.9388,90.5642,31823.05963361,0
+FYX.US,D,20210520,000000,90.6628,91.117,90.0623,90.9287,27904.166412496,0
+FYX.US,D,20210521,000000,90.7026,92.2204,90.7026,91.3032,38640.708870444,0
+FYX.US,D,20210524,000000,91.9834,92.103,91.4307,91.7185,22209.069730417,0
+FYX.US,D,20210525,000000,91.8749,92.5651,90.357,90.357,19246.053103333,0
+FYX.US,D,20210526,000000,90.5842,92.073,90.5842,92.0133,26580.799447231,0
+FYX.US,D,20210527,000000,92.8021,93.315,92.7921,93.1965,19020.136891508,0
+FYX.US,D,20210528,000000,93.561,93.561,92.5362,93.0481,27593.908148257,0
+FYX.US,D,20210601,000000,93.4823,94.5381,92.7722,94.4385,39154.79376135,0
+FYX.US,D,20210602,000000,94.793,94.793,93.7482,93.9354,43798.627004407,0
+FYX.US,D,20210603,000000,93.5013,93.6984,92.8399,93.5212,24631.895593227,0
+FYX.US,D,20210604,000000,93.8558,93.8558,93.1119,93.7294,30430.411696719,0
+FYX.US,D,20210607,000000,94.5779,94.5779,93.8808,94.3897,92496.12155322,0
+FYX.US,D,20210608,000000,94.8916,95.4344,94.2243,95.2272,25151.000844397,0
+FYX.US,D,20210609,000000,95.788,95.788,94.3548,94.4583,73621.575109332,0
+FYX.US,D,20210610,000000,94.9015,94.9015,93.3738,93.4037,60248.339441381,0
+FYX.US,D,20210611,000000,93.827,94.2024,93.7722,94.2024,18605.455133804,0
+FYX.US,D,20210614,000000,94.6845,94.6845,93.0939,93.4037,29129.13431661,0
+FYX.US,D,20210615,000000,93.5909,93.8558,92.7234,93.6556,36828.358815586,0
+FYX.US,D,20210616,000000,93.3041,93.797,92.8121,93.551,28372.063988986,0
+FYX.US,D,20210617,000000,93.5809,93.6496,90.8292,91.7484,37051.262811252,0
+FYX.US,D,20210618,000000,90.7326,90.9387,89.4239,89.6439,37202.877691188,0
+FYX.US,D,20210621,000000,90.1409,91.8749,90.1409,91.846,28271.656783731,0
+FYX.US,D,20210622,000000,91.6488,92.073,90.9486,91.9147,16828.247600786,0
+FYX.US,D,20210623,000000,91.9934,92.7334,91.9446,92.1418,18307.245734196,0
+FYX.US,D,20210624,000000,92.6258,93.3459,92.3092,93.3459,76827.577173133,0
+FYX.US,D,20210625,000000,93.8,94.1267,93.3857,93.5042,23635.856117094,0
+FYX.US,D,20210628,000000,93.4654,93.4654,91.845,92.2992,19704.91403135,0
+FYX.US,D,20210629,000000,92.7244,92.9027,91.9546,91.9546,28983.54386899,0
+FYX.US,D,20210630,000000,91.7753,92.345,91.6419,92.103,23157.917820079,0
+FYX.US,D,20210701,000000,92.2692,93.0401,92.2692,92.833,155972.55264356,0
+FYX.US,D,20210702,000000,93.0203,93.0203,91.7693,91.855,24357.78392288,0
+FYX.US,D,20210706,000000,92.0332,92.0332,89.6629,90.5304,146215.9845089,0
+FYX.US,D,20210707,000000,90.2465,90.8012,89.1988,89.8999,132861.82620995,0
+FYX.US,D,20210708,000000,88.2108,89.7117,87.5624,88.7158,80482.399444425,0
+FYX.US,D,20210709,000000,90.0383,91.0064,89.8889,91.0064,35454.788247693,0
+FYX.US,D,20210712,000000,90.5912,91.3909,90.2565,91.3909,20286.271749778,0
+FYX.US,D,20210713,000000,91.0353,91.0951,89.7415,89.8103,31133.262133506,0
+FYX.US,D,20210714,000000,90.3242,90.3242,88.882,88.902,73095.441353795,0
+FYX.US,D,20210715,000000,88.3592,88.9508,87.7248,88.5942,28255.591630889,0
+FYX.US,D,20210716,000000,89.5145,89.5145,87.1053,87.2039,137256.64958397,0
+FYX.US,D,20210719,000000,85.7418,86.5217,84.7549,85.5048,210510.73432207,0
+FYX.US,D,20210720,000000,86.0386,88.5992,85.5835,88.0225,50435.543271782,0
+FYX.US,D,20210721,000000,88.2795,89.8401,88.2795,89.4956,35058.179786935,0
+FYX.US,D,20210722,000000,89.129,89.129,87.7377,87.9927,48839.068708223,0
+FYX.US,D,20210723,000000,88.646,88.7257,87.8981,88.666,15987.839292799,0
+FYX.US,D,20210726,000000,89.0404,89.8501,88.9408,89.3163,25265.465058387,0
+FYX.US,D,20210727,000000,89.2386,89.2386,87.9229,88.5863,86827.130744507,0
+FYX.US,D,20210728,000000,89.129,90.0683,88.3433,89.4956,28709.432198643,0
+FYX.US,D,20210729,000000,90.2067,91.2913,90.1569,90.7296,166766.32720851,0
+FYX.US,D,20210730,000000,90.3043,91.105,89.8889,90.0871,19295.252633908,0
+FYX.US,D,20210802,000000,90.3242,91.5691,89.5344,89.5344,51274.947507716,0
+FYX.US,D,20210803,000000,89.8989,90.4268,88.6062,90.2465,27775.645189769,0
+FYX.US,D,20210804,000000,89.6041,90.0085,88.8721,88.882,21329.50261238,0
+FYX.US,D,20210805,000000,89.4059,90.4816,89.4059,90.364,27769.620757454,0
+FYX.US,D,20210806,000000,91.1747,91.4497,90.867,91.1747,38589.501195763,0
+FYX.US,D,20210809,000000,90.9666,91.1249,90.2485,90.631,69065.096134847,0
+FYX.US,D,20210810,000000,90.6498,91.4695,90.2724,91.3013,20827.466586103,0
+FYX.US,D,20210811,000000,91.7474,92.2792,91.0751,92.2792,32891.392297526,0
+FYX.US,D,20210812,000000,92.2204,92.338,91.3939,91.9296,26807.719731109,0
+FYX.US,D,20210813,000000,91.5791,91.6577,91.1947,91.2534,17715.847295243,0
+FYX.US,D,20210816,000000,90.125,91.1189,90.0683,90.8182,14708.651497847,0
+FYX.US,D,20210817,000000,90.0772,90.0772,88.7257,89.5443,33307.078127283,0
+FYX.US,D,20210818,000000,89.3163,90.0264,88.5962,88.6361,62610.920981038,0
+FYX.US,D,20210819,000000,87.6879,88.4578,87.0266,87.658,55763.149582628,0
+FYX.US,D,20210820,000000,87.5396,89.0106,87.5396,89.0106,35558.207669107,0
+FYX.US,D,20210823,000000,89.8203,90.3142,89.7297,90.1768,16692.697873691,0
+FYX.US,D,20210824,000000,90.7883,91.0453,90.2166,90.847,25193.171870603,0
+FYX.US,D,20210825,000000,90.9666,92.0103,90.8869,91.4595,19141.629609868,0
+FYX.US,D,20210826,000000,91.3111,91.3111,90.2067,90.2943,23945.11030928,0
+FYX.US,D,20210827,000000,90.611,92.8867,90.611,92.7244,23156.913748026,0
+FYX.US,D,20210830,000000,92.9117,92.9117,91.9834,92.093,20876.666116679,0
+FYX.US,D,20210831,000000,91.7663,92.4674,91.6797,91.9934,16496.903823443,0
+FYX.US,D,20210901,000000,92.4376,92.6059,91.3959,92.2692,49047.915695154,0
+FYX.US,D,20210902,000000,92.6258,93.1487,92.4844,92.7683,14527.918528388,0
+FYX.US,D,20210903,000000,92.7155,92.7155,92.0133,92.319,42675.070377601,0
+FYX.US,D,20210907,000000,92.329,92.7324,91.5093,91.5093,10986.556399033,0
+FYX.US,D,20210908,000000,91.0851,91.3201,90.4138,90.6498,28182.294371053,0
+FYX.US,D,20210909,000000,90.6996,91.4297,90.5712,90.595,31424.443028747,0
+FYX.US,D,20210910,000000,90.4258,90.6888,89.633,89.633,20462.988431027,0
+FYX.US,D,20210913,000000,89.9049,90.2943,89.7615,90.2943,13829.08437981,0
+FYX.US,D,20210914,000000,90.6498,90.6498,88.7556,89.0066,39508.227123849,0
+FYX.US,D,20210915,000000,89.139,90.2893,89.0304,90.1967,19059.295701558,0
+FYX.US,D,20210916,000000,89.9687,90.4437,89.5344,90.0383,17686.729205718,0
+FYX.US,D,20210917,000000,90.2644,90.3142,89.3581,89.9089,13907.401999909,0
+FYX.US,D,20210920,000000,88.0126,88.4777,87.0406,88.2307,33864.33811645,0
+FYX.US,D,20210921,000000,88.4578,88.666,87.6082,88.2207,39637.752418629,0
+FYX.US,D,20210922,000000,88.8522,90.2814,88.8322,89.5145,44620.962015448,0
+FYX.US,D,20210923,000000,90.0294,91.7215,90.0294,91.1977,24755.39645569,0
+FYX.US,D,20210924,000000,91.2265,91.5701,90.8351,91.1479,21230.099479178,0
+FYX.US,D,20210927,000000,91.4038,93.5491,91.4038,92.9675,85397.332141672,0
+FYX.US,D,20210928,000000,92.5133,92.9525,91.4237,91.5433,69304.065283355,0
+FYX.US,D,20210929,000000,91.84,92.1956,91.5253,91.7713,76965.135044333,0
+FYX.US,D,20210930,000000,92.4336,92.4336,90.5234,90.5931,39713.05782257,0
+FYX.US,D,20211001,000000,90.8799,92.6019,90.1878,91.9596,224779.6022609,0
+FYX.US,D,20211004,000000,92.0582,92.35,91.4038,91.84,77241.254858785,0
+FYX.US,D,20211005,000000,92.1756,92.8897,91.6817,92.1956,92905.782950663,0
+FYX.US,D,20211006,000000,91.5631,91.7803,90.3392,91.7115,37021.140649676,0
+FYX.US,D,20211007,000000,92.3838,93.5441,92.3838,92.9575,50410.441470468,0
+FYX.US,D,20211008,000000,93.3937,93.3937,92.5033,92.5033,16417.582131291,0
+FYX.US,D,20211011,000000,92.572,93.1457,91.9296,91.9296,15217.716028491,0
+FYX.US,D,20211012,000000,92.3639,92.4635,91.9296,92.1368,19278.183409015,0
+FYX.US,D,20211013,000000,92.2354,92.344,91.5233,92.3052,23219.166215285,0
+FYX.US,D,20211014,000000,93.2155,93.6806,93.1985,93.6417,25590.784403415,0
+FYX.US,D,20211015,000000,94.5819,94.6565,93.4335,93.4435,62154.068197126,0
+FYX.US,D,20211018,000000,92.9475,93.6706,92.9475,93.3937,24039.49308222,0
+FYX.US,D,20211019,000000,93.8388,93.9106,93.3628,93.6417,23886.874130232,0
+FYX.US,D,20211020,000000,93.7802,94.7591,93.562,94.6107,71544.150032601,0
+FYX.US,D,20211021,000000,94.4723,94.9533,94.1257,94.6595,30651.307548281,0
+FYX.US,D,20211022,000000,94.6795,95.2043,94.2154,94.8179,30758.743257904,0
+FYX.US,D,20211025,000000,94.9673,95.8128,94.8049,95.6694,15668.544380087,0
+FYX.US,D,20211026,000000,95.1944,95.9861,94.9275,95.0161,35047.134994357,0
+FYX.US,D,20211027,000000,94.7891,94.7891,92.8738,92.9475,36890.611282844,0
+FYX.US,D,20211028,000000,93.5421,94.5321,93.5421,94.4823,43410.05112007,0
+FYX.US,D,20211029,000000,94.5519,94.8279,93.9872,94.5221,39021.252178361,0
+FYX.US,D,20211101,000000,94.9773,96.9164,94.9773,96.8765,77813.57592874,0
+FYX.US,D,20211102,000000,96.8765,97.016,96.3497,96.6883,45127.014329935,0
+FYX.US,D,20211103,000000,96.768,98.8804,96.768,98.47,37145.645584192,0
+FYX.US,D,20211104,000000,99.0676,99.2359,97.9751,98.3515,112862.71906721,0
+FYX.US,D,20211105,000000,99.9426,100.342,99.3455,99.8637,59936.073033037,0
+FYX.US,D,20211108,000000,100.899,100.899,99.8338,99.9426,29682.378017567,0
+FYX.US,D,20211109,000000,99.7937,100.162,99.455,99.8438,55153.677846728,0
+FYX.US,D,20211110,000000,99.7239,100.002,98.4202,98.7858,77653.928472385,0
+FYX.US,D,20211111,000000,99.4251,99.9226,98.8694,99.5546,49445.528227965,0
+FYX.US,D,20211112,000000,100.242,100.242,99.4849,99.6343,31429.463389009,0
+FYX.US,D,20211115,000000,100.441,100.441,99.2757,99.5845,28166.229218213,0
+FYX.US,D,20211116,000000,99.3455,100.032,99.1363,99.8637,46799.798369488,0
+FYX.US,D,20211117,000000,100.052,100.052,98.3903,98.8156,75382.71748951,0
+FYX.US,D,20211118,000000,99.1463,99.2459,97.9063,98.6582,25018.463333459,0
+FYX.US,D,20211119,000000,98.4601,98.4601,97.7131,97.7579,55994.086154715,0
+FYX.US,D,20211122,000000,99.0875,99.3554,98.1403,98.1633,32031.906620541,0
+FYX.US,D,20211123,000000,98.2719,98.5099,97.4114,98.3903,32117.252745008,0
+FYX.US,D,20211124,000000,97.5099,98.3017,97.48,98.2419,11961.510362062,0
+FYX.US,D,20211126,000000,96.0359,96.0857,93.2553,94.5938,44235.398347268,0
+FYX.US,D,20211129,000000,95.6296,95.6296,94.066,94.4922,17950.80015554,0
+FYX.US,D,20211130,000000,93.562,93.6806,91.5532,92.3052,75707.032762484,0
+FYX.US,D,20211201,000000,94.3339,94.9125,90.8012,90.87,71761.029595952,0
+FYX.US,D,20211202,000000,91.5034,93.7602,91.5034,93.4535,72443.798591688,0
+FYX.US,D,20211203,000000,93.9972,93.9972,91.5173,92.1856,105748.86857487,0
+FYX.US,D,20211206,000000,93.2055,94.8557,92.5033,94.1317,36511.072046979,0
+FYX.US,D,20211207,000000,95.3537,96.4911,95.2043,95.6096,33548.055419896,0
+FYX.US,D,20211208,000000,95.8776,96.3029,95.4962,96.0857,137369.10565386,0
+FYX.US,D,20211209,000000,95.1844,95.3876,94.4823,94.5121,28859.038934474,0
+FYX.US,D,20211210,000000,95.2442,95.2442,93.9774,94.5221,157487.69737086,0
+FYX.US,D,20211213,000000,94.2442,94.2442,92.8499,93.0959,24466.223704555,0
+FYX.US,D,20211214,000000,92.1657,93.562,92.1657,92.3838,31619.233006941,0
+FYX.US,D,20211215,000000,92.7403,93.7612,91.3301,93.6188,26236.402733206,0
+FYX.US,D,20211216,000000,94.5719,94.5719,91.9596,92.2652,74586.488351836,0
+FYX.US,D,20211217,000000,91.8799,93.0471,91.0383,92.1558,51806.101623516,0
+FYX.US,D,20211220,000000,91.2165,91.2165,89.2376,90.6818,76429.964640323,0
+FYX.US,D,20211221,000000,91.7115,93.4435,91.7115,93.3539,30302.894546045,0
+FYX.US,D,20211222,000000,92.9187,94.5221,92.9187,94.5121,18794.220679684,0
+FYX.US,D,20211223,000000,95.1336,95.5658,94.8995,95.2282,15544.03944557,0
+FYX.US,D,20211227,000000,95.5858,96.7301,95.0539,96.7002,17015.00500256,0
+FYX.US,D,20211228,000000,96.8596,97.3158,96.3557,96.4263,79276.50890931,0
+FYX.US,D,20211229,000000,96.6405,97.0269,96.3915,96.8696,18490.990919813,0
+FYX.US,D,20211230,000000,96.5807,97.6185,96.4612,96.5309,18092.37431495,0
+FYX.US,D,20211231,000000,96.6305,96.9094,96.3517,96.5529,22151.837623421,0
+FYX.US,D,20220103,000000,97.1086,98.1403,96.8197,97.3964,68466.669191526,0
+FYX.US,D,20220104,000000,97.2172,98.4511,97.2172,98.1125,88267.974139921,0
+FYX.US,D,20220105,000000,98.2619,98.5656,95.3408,95.4563,28129.078552268,0
+FYX.US,D,20220106,000000,95.5558,96.6355,95.3278,96.1236,86051.987119936,0
+FYX.US,D,20220107,000000,96.1136,96.76,95.0589,95.1286,21213.030254284,0
+FYX.US,D,20220110,000000,94.3926,94.6905,93.5272,94.6117,44935.236567897,0
+FYX.US,D,20220111,000000,94.9693,95.5748,93.7194,95.4164,29420.31521185,0
+FYX.US,D,20220112,000000,95.7541,96.019,94.5978,95.0987,24674.066619434,0
+FYX.US,D,20220113,000000,95.516,96.4373,94.9095,95.1386,39450.995016853,0
+FYX.US,D,20220114,000000,94.4225,95.3168,93.9364,95.2382,51797.064975044,0
+FYX.US,D,20220118,000000,94.3329,94.4474,92.8409,92.8907,117092.8746246,0
+FYX.US,D,20220119,000000,93.3678,93.6696,91.3281,91.3281,42859.81963527,0
+FYX.US,D,20220120,000000,91.7165,92.7881,89.2595,89.4388,149130.80567746,0
+FYX.US,D,20220121,000000,88.921,90.5124,88.1351,88.1351,122144.361121,0
+FYX.US,D,20220124,000000,86.9818,90.0553,85.8972,89.9855,91224.966334689,0
+FYX.US,D,20220125,000000,89.0304,90.1848,87.0684,89.1201,53949.795455716,0
+FYX.US,D,20220126,000000,90.632,90.632,87.0914,87.8373,42613.821982395,0
+FYX.US,D,20220127,000000,88.911,89.4677,85.947,86.3345,124159.53373047,0
+FYX.US,D,20220128,000000,86.4041,87.658,85.0238,87.6481,50731.744527285,0
+FYX.US,D,20220131,000000,87.2398,89.5185,87.2398,89.5185,56533.272846936,0
+FYX.US,D,20220201,000000,89.6569,90.5822,88.5833,90.4437,78018.406627461,0
+FYX.US,D,20220202,000000,90.6518,90.6518,89.1142,90.0354,78574.662544575,0
+FYX.US,D,20220203,000000,89.1102,90.0453,88.641,88.6829,77381.824946142,0
+FYX.US,D,20220204,000000,88.8412,89.399,87.3991,88.7914,50844.200597171,0
+FYX.US,D,20220207,000000,88.643,89.6997,88.643,89.0106,27051.709239879,0
+FYX.US,D,20220208,000000,89.3292,90.5922,89.3143,90.4726,286061.13184436,0
+FYX.US,D,20220209,000000,91.0204,91.6069,91.0204,91.5373,116323.75543235,0
+FYX.US,D,20220210,000000,90.1748,92.4107,89.7795,90.2445,82083.894368247,0
+FYX.US,D,20220211,000000,90.2445,91.3779,89.2794,89.9159,108130.52748352,0
+FYX.US,D,20220214,000000,90.1648,90.4437,89.0902,89.6171,35336.307745492,0
+FYX.US,D,20220215,000000,90.5822,91.8062,90.5344,91.7165,24363.808355195,0
+FYX.US,D,20220216,000000,91.4077,92.2732,91.3082,92.0552,43199.195989034,0
+FYX.US,D,20220217,000000,91.4077,91.4477,89.9756,90.1549,25446.198027847,0
+FYX.US,D,20220218,000000,89.5384,90.8012,89.4288,89.5882,46478.495312671,0
+FYX.US,D,20220222,000000,89.2296,89.7795,87.8971,88.3941,64881.127891859,0
+FYX.US,D,20220223,000000,89.15,89.1898,86.6033,86.7826,84609.135580418,0
+FYX.US,D,20220224,000000,84.7728,88.3243,84.7728,88.0953,181718.96821512,0
+FYX.US,D,20220225,000000,88.5534,90.5024,88.3064,90.4526,124338.25855583,0
+FYX.US,D,20220228,000000,88.881,91.0662,88.6829,90.7913,36710.882385437,0
+FYX.US,D,20220301,000000,90.622,90.7246,88.3443,88.921,26307.691848937,0
+FYX.US,D,20220302,000000,89.9059,91.8629,89.6569,91.4377,51875.382595143,0
+FYX.US,D,20220303,000000,91.8062,91.8062,90.2146,90.7415,32259.830976471,0
+FYX.US,D,20220304,000000,90.1051,90.1051,88.7526,89.5085,26684.218868644,0
+FYX.US,D,20220307,000000,89.7067,89.8361,87.3494,87.3494,93753.219763017,0
+FYX.US,D,20220308,000000,87.658,89.5115,87.2596,87.5784,37816.365715298,0
+FYX.US,D,20220309,000000,89.1102,89.9557,89.0733,89.5783,33139.398094507,0
+FYX.US,D,20220310,000000,88.414,89.5683,88.3433,89.4886,78592.735841522,0
+FYX.US,D,20220311,000000,90.0155,90.2246,88.6331,88.6331,22150.833551368,0
+FYX.US,D,20220314,000000,89.1898,89.2098,87.4588,87.8871,51382.38321734,0
+FYX.US,D,20220315,000000,88.1151,88.9608,88.0195,88.8612,58790.426821074,0
+FYX.US,D,20220316,000000,89.8859,91.1697,89.0544,91.1299,100329.89170724,0
+FYX.US,D,20220317,000000,90.9955,92.105,90.9955,92.085,20511.183889549,0
+FYX.US,D,20220318,000000,91.5871,92.8011,91.4277,92.7015,42195.123936481,0
+FYX.US,D,20220321,000000,92.8709,93.1537,91.6269,92.105,45337.869460972,0
+FYX.US,D,20220322,000000,92.6617,93.5869,92.2036,92.7413,74675.850764512,0
+FYX.US,D,20220323,000000,92.4028,92.4028,90.851,90.9407,28646.175659333,0
+FYX.US,D,20220324,000000,91.5771,91.6966,90.8112,91.6966,21952.027284963,0
+FYX.US,D,20220325,000000,91.8062,92.3639,91.5792,92.334,28220.44910905,0
+FYX.US,D,20220328,000000,91.9157,91.9356,91.0094,91.8859,28934.344338416,0
+FYX.US,D,20220329,000000,92.5332,94.2313,92.5332,94.037,85910.412960527,0
+FYX.US,D,20220330,000000,94.057,94.0918,92.0651,92.3639,40242.203794266,0
+FYX.US,D,20220331,000000,92.593,92.6691,91.1887,91.1987,20213.978561994,0
+FYX.US,D,20220401,000000,92.1248,92.1248,90.8911,91.838,33093.21078009,0
+FYX.US,D,20220404,000000,92.324,92.324,90.8731,91.4575,79843.809619002,0
+FYX.US,D,20220405,000000,91.3979,91.3979,89.5255,89.5553,21000.166979143,0
+FYX.US,D,20220406,000000,88.9378,88.9378,87.9817,88.3602,38686.896184861,0
+FYX.US,D,20220407,000000,88.3005,88.5992,86.9559,88.0515,55952.919200559,0
+FYX.US,D,20220408,000000,88.1611,88.5206,87.3842,87.5634,120534.83362076,0
+FYX.US,D,20220411,000000,87.3642,88.5793,86.956,87.0654,109721.98168682,0
+FYX.US,D,20220412,000000,87.922,88.9578,87.2049,87.5136,80684.217926989,0
+FYX.US,D,20220413,000000,87.8423,89.3163,87.7427,89.132,117656.15904609,0
+FYX.US,D,20220414,000000,89.2466,89.5603,88.4996,88.4996,49828.079679987,0
+FYX.US,D,20220418,000000,88.3104,88.7021,87.922,88.2357,69200.645861942,0
+FYX.US,D,20220419,000000,88.4299,90.281,88.4299,90.0135,88393.48314649,0
+FYX.US,D,20220420,000000,90.6808,91.2285,90.5114,90.601,41122.774984354,0
+FYX.US,D,20220421,000000,91.4277,91.5871,88.6703,88.9678,24889.942110733,0
+FYX.US,D,20220422,000000,88.9378,88.9378,86.4479,86.5377,63702.347302163,0
+FYX.US,D,20220425,000000,85.8006,87.0125,84.7847,86.8962,31864.226587765,0
+FYX.US,D,20220426,000000,86.199,86.3981,84.4959,84.5358,99010.541030184,0
+FYX.US,D,20220427,000000,84.9641,85.0238,83.7596,84.1474,61044.568579055,0
+FYX.US,D,20220428,000000,85.2031,86.2566,83.5697,85.9002,42661.013368865,0
+FYX.US,D,20220429,000000,85.8106,86.1591,83.3008,83.4601,44517.542594036,0
+FYX.US,D,20220502,000000,83.4303,84.5557,82.4189,84.227,96794.554010199,0
+FYX.US,D,20220503,000000,84.5557,85.6314,84.0478,85.2329,37846.487876874,0
+FYX.US,D,20220504,000000,85.6712,87.7228,84.5059,87.5535,58377.753207475,0
+FYX.US,D,20220505,000000,87.0754,87.0754,83.7091,84.5059,52740.892704443,0
+FYX.US,D,20220506,000000,84.3864,84.5855,82.7431,83.5498,44397.053947729,0
+FYX.US,D,20220509,000000,82.9024,82.9024,80.811,81.1695,147838.56494583,0
+FYX.US,D,20220510,000000,82.1754,82.5126,79.0005,80.3428,43663.077277313,0
+FYX.US,D,20220511,000000,80.5022,81.7607,78.7294,78.8987,62762.535860973,0
+FYX.US,D,20220512,000000,78.5003,79.7951,78.0802,79.7055,54814.301492965,0
+FYX.US,D,20220513,000000,80.9304,82.4143,80.9304,81.8367,173195.400561,0
+FYX.US,D,20220516,000000,81.4783,82.255,80.8806,81.6774,174684.43941493,0
+FYX.US,D,20220517,000000,82.9423,84.1573,82.9423,84.1573,213378.36410417,0
+FYX.US,D,20220518,000000,83.2411,83.3506,80.7412,81.1894,32256.818760312,0
+FYX.US,D,20220519,000000,80.8608,81.8171,80.3727,80.9106,58440.005674733,0
+FYX.US,D,20220520,000000,81.777,81.777,78.8411,80.4624,41113.738335882,0
+FYX.US,D,20220523,000000,81.3089,81.7894,80.4524,81.2989,66909.353438016,0
+FYX.US,D,20220524,000000,80.9703,80.9703,78.9236,80.2632,26144.028104371,0
+FYX.US,D,20220525,000000,79.8549,82.4842,79.8549,82.1156,24312.600680515,0
+FYX.US,D,20220526,000000,82.6634,84.2136,82.6634,83.8286,19160.706978866,0
+FYX.US,D,20220527,000000,84.3366,85.5616,84.3366,85.5616,30138.226729426,0
+FYX.US,D,20220531,000000,85.0437,85.1036,84.1574,84.6453,20358.564937561,0
+FYX.US,D,20220601,000000,84.9143,84.9143,83.1514,84.4163,25868.912361972,0
+FYX.US,D,20220602,000000,84.237,85.9301,84.237,85.9301,26896.078071733,0
+FYX.US,D,20220603,000000,85.0138,85.3324,84.688,85.1333,30256.707231628,0
+FYX.US,D,20220606,000000,86.1293,86.1293,85.472,85.711,16253.918386725,0
+FYX.US,D,20220607,000000,85.3226,86.5874,85.0039,86.5874,18889.607524676,0
+FYX.US,D,20220608,000000,86.0396,86.2887,85.0537,85.3724,20590.505581701,0
+FYX.US,D,20220609,000000,85.3226,85.3226,83.739,83.7689,21265.242001017,0
+FYX.US,D,20220610,000000,82.4244,82.7032,81.1104,81.4981,43061.638117834,0
+FYX.US,D,20220613,000000,79.7253,79.7253,77.1857,77.4944,123092.20513861,0
+FYX.US,D,20220614,000000,77.7634,78.1418,76.7575,77.4248,151131.9212782,0
+FYX.US,D,20220615,000000,78.3211,79.1776,77.6388,78.3311,28573.882471549,0
+FYX.US,D,20220616,000000,75.8112,75.8212,73.9986,74.2377,53176.659975251,0
+FYX.US,D,20220617,000000,74.4966,75.3789,74.3871,74.9847,38224.018968635,0
+FYX.US,D,20220621,000000,76.379,76.9397,75.7018,76.0503,45096.892168359,0
+FYX.US,D,20220622,000000,75.4375,76.335,75.0743,75.8014,50485.746874409,0
+FYX.US,D,20220623,000000,76.0404,76.4188,75.2057,76.3093,32093.155015746,0
+FYX.US,D,20220624,000000,76.8981,78.6247,76.8981,78.5548,40955.7412704,0
+FYX.US,D,20220627,000000,78.6946,79.6127,78.4351,79.1137,40150.153111834,0
+FYX.US,D,20220628,000000,79.5628,80.2415,77.8961,77.9061,35191.377245235,0
+FYX.US,D,20220629,000000,78.1357,78.1357,76.454,77.1376,35118.233046758,0
+FYX.US,D,20220630,000000,75.94,77.447,75.441,76.4989,25792.848728627,0
+FYX.US,D,20220701,000000,76.1196,77.6366,75.8202,77.6067,80622.942277222,0
+FYX.US,D,20220705,000000,76.3691,77.6766,75.5258,77.6766,64037.244778778,0
+FYX.US,D,20220706,000000,77.4969,77.5668,76.0498,76.7684,22310.984486067,0
+FYX.US,D,20220707,000000,77.6466,78.3552,77.6466,78.1856,20436.288659354,0
+FYX.US,D,20220708,000000,78.2055,78.6421,77.4725,78.0807,21700.781515213,0
+FYX.US,D,20220711,000000,77.5568,78.0258,76.7883,76.7983,22692.737083597,0
+FYX.US,D,20220712,000000,76.3691,77.7104,76.3691,76.9181,53175.832292634,0
+FYX.US,D,20220713,000000,75.8701,76.8772,75.7124,76.6586,20441.298535962,0
+FYX.US,D,20220714,000000,75.2514,75.6805,74.6155,75.5807,43370.501795456,0
+FYX.US,D,20220715,000000,76.6087,77.3653,75.92,77.2699,43690.131923046,0
+FYX.US,D,20220718,000000,77.9061,78.6247,77.0877,77.3546,21119.635828685,0
+FYX.US,D,20220719,000000,78.2155,80.2814,78.2155,80.1417,332027.56824456,0
+FYX.US,D,20220720,000000,79.8922,81.2994,79.8922,81.1834,28421.029997184,0
+FYX.US,D,20220721,000000,80.476,81.3593,79.8722,81.3176,60233.746457984,0
+FYX.US,D,20220722,000000,81.6387,81.7561,79.8783,80.5209,15875.29699543,0
+FYX.US,D,20220725,000000,80.6706,81.3094,80.269,81.1171,20807.019528346,0
+FYX.US,D,20220726,000000,80.5609,80.9501,80.3613,80.511,17339.182940288,0
+FYX.US,D,20220727,000000,81.0798,82.7266,80.8703,82.5631,27487.188997453,0
+FYX.US,D,20220728,000000,82.6667,83.6907,81.988,83.6049,94281.869861274,0
+FYX.US,D,20220729,000000,83.7546,84.5031,83.3454,84.3434,51942.400671744,0
+FYX.US,D,20220801,000000,83.7446,84.9223,83.026,84.523,92459.276751283,0
+FYX.US,D,20220802,000000,84.4532,84.6627,83.6248,83.7346,177046.03340076,0
+FYX.US,D,20220803,000000,84.533,84.7925,83.7945,84.6029,48279.178895974,0
+FYX.US,D,20220804,000000,85.1318,85.1318,84.2908,84.3933,22015.401766195,0
+FYX.US,D,20220805,000000,84.054,84.9223,83.4109,84.8524,62072.37117312,0
+FYX.US,D,20220808,000000,85.5211,86.352,85.3015,85.6109,96028.312846822,0
+FYX.US,D,20220809,000000,85.3314,85.3314,83.9941,84.3135,46998.65443497,0
+FYX.US,D,20220810,000000,86.05,86.549,85.8183,86.3993,42002.805481472,0
+FYX.US,D,20220811,000000,87.2976,87.9962,86.9482,87.0023,32700.466595738,0
+FYX.US,D,20220812,000000,87.6169,88.5451,86.9847,88.5152,24893.07488983,0
+FYX.US,D,20220815,000000,87.6069,88.7247,87.6069,88.585,60775.81510697,0
+FYX.US,D,20220816,000000,88.6349,89.5032,88.3555,89.1439,25342.961809229,0
+FYX.US,D,20220817,000000,88.4054,88.4054,87.3075,87.7977,44404.540327347,0
+FYX.US,D,20220818,000000,88.2656,88.7148,87.7267,88.6052,16496.521694822,0
+FYX.US,D,20220819,000000,88.2058,88.2058,86.7586,86.9882,29966.075943091,0
+FYX.US,D,20220822,000000,86.2496,86.2496,84.8674,84.9793,16142.824406298,0
+FYX.US,D,20220823,000000,85.3314,85.9051,85.062,85.1175,13458.532519731,0
+FYX.US,D,20220824,000000,84.8424,85.7007,84.8424,85.4312,12516.675717427,0
+FYX.US,D,20220825,000000,85.7107,86.9283,85.7107,86.8983,22666.685725235,0
+FYX.US,D,20220826,000000,86.8484,86.8484,84.044,84.1469,55991.38294633,0
+FYX.US,D,20220829,000000,83.7645,84.024,83.3054,83.3884,27831.868508083,0
+FYX.US,D,20220830,000000,83.8444,83.8444,81.8184,82.1378,325448.59828293,0
+FYX.US,D,20220831,000000,82.6368,82.6368,81.4387,81.4491,115924.53680783,0
+FYX.US,D,20220901,000000,81.0898,81.0898,79.5828,80.6407,119190.97635625,0
+FYX.US,D,20220902,000000,81.4391,81.6727,79.6626,79.955,57075.520244301,0
+FYX.US,D,20220906,000000,80.4211,80.4211,78.8403,79.2035,32875.812277018,0
+FYX.US,D,20220907,000000,78.8043,80.5808,78.8043,80.5808,24827.946493926,0
+FYX.US,D,20220908,000000,79.962,80.8303,79.2335,80.8303,80237.181778406,0
+FYX.US,D,20220909,000000,81.4791,82.4272,81.4791,82.4115,17678.85257431,0
+FYX.US,D,20220912,000000,82.9062,83.7047,82.9062,83.6647,29274.712971187,0
+FYX.US,D,20220913,000000,81.6886,81.9818,80.012,80.2016,27014.256645658,0
+FYX.US,D,20220914,000000,80.4112,80.4112,79.5216,80.2329,33350.748579456,0
+FYX.US,D,20220915,000000,80.0619,80.7404,79.5179,79.8323,16839.19725481,0
+FYX.US,D,20220916,000000,78.8143,79.0239,77.9475,79.0239,38024.96345472,0
+FYX.US,D,20220919,000000,78.5049,79.9221,78.2155,79.9221,18736.93851392,0
+FYX.US,D,20220920,000000,79.3034,79.3034,78.1456,78.7644,129680.65599808,0
+FYX.US,D,20220921,000000,79.4431,79.5828,77.5867,77.6965,27801.809248435,0
+FYX.US,D,20220922,000000,77.477,77.477,75.6605,75.937,68673.384591821,0
+FYX.US,D,20220923,000000,74.9,74.9,73.0169,73.99,101167,0
+FYX.US,D,20220926,000000,73.91,74.91,72.6704,72.86,55697,0
+FYX.US,D,20220927,000000,73.99,74.1301,72.27,72.76,118988,0
+FYX.US,D,20220928,000000,73.52,75.4,73.0307,74.96,43767,0
+FYX.US,D,20220929,000000,72.75,73.25,72.2401,73.13,153978,0
+FYX.US,D,20220930,000000,73.3,74.353,72.53,72.71,129594,0
+FYX.US,D,20221003,000000,73.4,75.096,73.37,74.64,66217,0
+FYX.US,D,20221004,000000,76.07,77.84,76.07,77.77,33551,0
+FYX.US,D,20221005,000000,76.68,77.44,76.1421,77.2558,16295,0
+FYX.US,D,20221006,000000,76.82,77.26,76.51,76.83,37390,0
+FYX.US,D,20221007,000000,76.27,76.27,74.5,74.8347,72144,0
+FYX.US,D,20221010,000000,75.1,75.12,74.17,74.58,25799,0
+FYX.US,D,20221011,000000,74.26,75.4403,73.41,74.5,82436,0
+FYX.US,D,20221012,000000,74.6,74.66,73.559,74.24,33799,0
+FYX.US,D,20221013,000000,72.82,76.41,72.28,76.06,29689,0
+FYX.US,D,20221014,000000,76.69,76.69,74.24,74.36,141311,0
+FYX.US,D,20221017,000000,75.8,76.58,75.8,76.44,24714,0
+FYX.US,D,20221018,000000,78.14,78.59,76.59,77.21,80680,0
+FYX.US,D,20221019,000000,76.72,76.88,75.35,75.94,100850,0
+FYX.US,D,20221020,000000,76.05,76.779,74.8705,75.13,28170,0
+FYX.US,D,20221021,000000,75.27,77.17,75.08,77.03,34838,0
+FYX.US,D,20221024,000000,77.3619,77.79,76.76,77.6107,65356,0
+FYX.US,D,20221025,000000,77.62,79.88,77.62,79.61,55368,0
+FYX.US,D,20221026,000000,80.06,81.15,79.714,79.8,93346,0
+FYX.US,D,20221027,000000,80.65,81.21,79.87,79.99,45220,0
+FYX.US,D,20221028,000000,80.18,81.695,79.85,81.56,27801,0
+FYX.US,D,20221031,000000,81.45,81.93,81.0269,81.6,37056,0
+FYX.US,D,20221101,000000,82.57,82.57,81.42,81.83,57518,0
+FYX.US,D,20221102,000000,81.54,82.06,79.06,79.1616,67906,0
+FYX.US,D,20221103,000000,78.15,78.9441,77.33,78.43,65234,0
+FYX.US,D,20221104,000000,79.54,79.87,78.0698,79.16,44463,0
+FYX.US,D,20221107,000000,79.86,80.18,79.0018,80.13,51622,0
+FYX.US,D,20221108,000000,80.42,80.96,79.105,80.15,71839,0
+FYX.US,D,20221109,000000,79.4,79.5863,77.81,77.91,139981,0
+FYX.US,D,20221110,000000,81,82.75,80.8947,82.6748,69379,0
+FYX.US,D,20221111,000000,83.05,84.04,82.94,83.3091,30086,0
+FYX.US,D,20221114,000000,83.05,83.7734,82.32,82.84,59325,0
+FYX.US,D,20221115,000000,84.23,84.53,83,83.64,98941,0
+FYX.US,D,20221116,000000,83.55,83.55,81.8396,82.14,87056,0
+FYX.US,D,20221117,000000,81.51,81.67,80.35,81.52,53807,0
+FYX.US,D,20221118,000000,82.48,82.78,81.48,82.01,30558,0
+FYX.US,D,20221121,000000,81.46,81.9544,81.07,81.75,42910,0
+FYX.US,D,20221122,000000,82.65,83.23,82.08,83.23,32008,0
+FYX.US,D,20221123,000000,83.17,83.43,82.3818,83.43,39539,0
+FYX.US,D,20221125,000000,83.4668,83.65,83.365,83.4113,7337,0
+FYX.US,D,20221128,000000,83.28,83.28,81.4285,82.01,22518,0
+FYX.US,D,20221129,000000,82.02,82.4,81.868,82.23,58325,0
+FYX.US,D,20221130,000000,82.31,84.3,81.2263,84.3,35202,0
+FYX.US,D,20221201,000000,84.79,84.79,83.76,83.83,26044,0
+FYX.US,D,20221202,000000,82.51,84.67,82.51,84.67,42352,0
+FYX.US,D,20221205,000000,84.21,84.21,81.75,82.35,73044,0
+FYX.US,D,20221206,000000,82.35,82.35,80.35,80.57,69498,0
+FYX.US,D,20221207,000000,80.37,81.4999,80.37,80.49,54217,0
+FYX.US,D,20221208,000000,81.23,81.9096,80.77,80.78,29704,0
+FYX.US,D,20221209,000000,80.57,81.049,80.08,80.51,59213,0
+FYX.US,D,20221212,000000,80.52,81.55,80.0187,81.55,28473,0
+FYX.US,D,20221213,000000,83.64,83.99,81.1,81.25,25091,0
+FYX.US,D,20221214,000000,81.87,82.2275,80.3431,81.48,55013,0
+FYX.US,D,20221215,000000,80.12,80.13,78.83,79.1299,62252,0
+FYX.US,D,20221216,000000,78.63,79.1899,78.0471,78.44,48083,0
+FYX.US,D,20221219,000000,78.5,78.98,77.58,77.58,38851,0
+FYX.US,D,20221220,000000,77.83,78.5319,77.55,78.25,35922,0
+FYX.US,D,20221221,000000,78.84,79.7324,78.75,79.21,28719,0
+FYX.US,D,20221222,000000,78.87,78.87,77.03,78.68,67806,0
+FYX.US,D,20221223,000000,78.1,78.6969,77.745,78.45,29038,0
+FYX.US,D,20221227,000000,78.49,78.75,78.1381,78.24,44683,0
+FYX.US,D,20221228,000000,78.56,78.715,76.8166,76.9,51528,0
+FYX.US,D,20221229,000000,77.14,78.7294,77.14,78.56,48155,0
+FYX.US,D,20221230,000000,78.2,78.48,77.78,78.45,79082,0
+FYX.US,D,20230103,000000,78.98,79.53,77.4424,78.23,49485,0
+FYX.US,D,20230104,000000,79.13,79.71,78.7,79.3265,19659,0
+FYX.US,D,20230105,000000,78.96,79.11,78.1,78.83,15689,0
+FYX.US,D,20230106,000000,79.4,80.86,79.21,80.39,32506,0
+FYX.US,D,20230109,000000,81.11,81.65,80.5,80.83,49311,0
+FYX.US,D,20230110,000000,80.9151,82.03,80.455,82.03,43622,0
+FYX.US,D,20230111,000000,82.33,82.77,82.01,82.77,37847,0
+FYX.US,D,20230112,000000,83.16,84.16,82.3622,84.16,38344,0
+FYX.US,D,20230113,000000,83.31,84.58,83.24,84.3,25992,0
+FYX.US,D,20230117,000000,84.5,84.8012,84.0541,84.57,73233,0
+FYX.US,D,20230118,000000,84.6,85.18,82.82,83,28461,0
+FYX.US,D,20230119,000000,82.29,82.7535,81.75,82.3859,41355,0
+FYX.US,D,20230120,000000,82.48,83.96,82.1,83.67,20224,0
+FYX.US,D,20230123,000000,83.9625,85.14,83.945,84.8,41095,0
+FYX.US,D,20230124,000000,84.32,84.96,84.0229,84.37,26603,0
+FYX.US,D,20230125,000000,83.8,84.97,83.5,84.85,22097,0
+FYX.US,D,20230126,000000,85.71,85.71,84.216,85.23,27305,0
+FYX.US,D,20230127,000000,85.17,85.98,84.97,85.87,36306,0
+FYX.US,D,20230130,000000,84.78,85.75,84.64,84.64,62224,0
+FYX.US,D,20230131,000000,85.04,87.11,85.04,87.11,190649,0
+FYX.US,D,20230201,000000,86.53,88.9452,86.26,87.99,91054,0
+FYX.US,D,20230202,000000,89.38,90.42,89.08,90.02,37347,0
+FYX.US,D,20230203,000000,88.88,90.3116,88.85,89.05,35546,0
+FYX.US,D,20230206,000000,88.43,88.9999,87.63,87.8859,54189,0
+FYX.US,D,20230207,000000,87.77,88.643,86.8801,88.64,33442,0
+FYX.US,D,20230208,000000,87.98,88.05,87.15,87.16,20841,0
+FYX.US,D,20230209,000000,88.27,88.27,85.94,85.94,13844,0
+FYX.US,D,20230210,000000,85.96,86.802,85.71,86.68,71268,0
+FYX.US,D,20230213,000000,86.65,87.93,86.3625,87.71,31988,0
+FYX.US,D,20230214,000000,87.44,88.1,86.7472,87.74,22487,0
+FYX.US,D,20230215,000000,87.12,88.7547,86.8879,88.63,18449,0
+FYX.US,D,20230216,000000,87.68,88.7022,87.195,87.59,31894,0
+FYX.US,D,20230217,000000,87.44,88.09,87.1031,88.02,27692,0
+FYX.US,D,20230221,000000,87.09,87.09,85.05,85.41,19539,0
+FYX.US,D,20230222,000000,85.3,85.87,84.8,85.13,31504,0
+FYX.US,D,20230223,000000,86.2,86.31,84.9563,86.31,14932,0
+FYX.US,D,20230224,000000,85.41,85.66,84.5323,85.44,11963,0
+FYX.US,D,20230227,000000,86.45,86.83,85.5,85.94,19849,0
+FYX.US,D,20230228,000000,86.14,86.7265,85.56,85.98,18925,0
+FYX.US,D,20230301,000000,85.93,86.4599,85.5,85.8559,35560,0
+FYX.US,D,20230302,000000,85.04,86.4599,84.6143,86.31,17172,0
+FYX.US,D,20230303,000000,86.89,87.7347,86.1619,87.4128,16074,0
+FYX.US,D,20230306,000000,87.5,87.5,85.65,86.06,21960,0
+FYX.US,D,20230307,000000,85.8,86.0351,84.6819,84.9046,26559,0
+FYX.US,D,20230308,000000,85.17,85.25,84.3106,84.9191,23014,0
+FYX.US,D,20230309,000000,84.415,84.415,82.38,82.38,10962,0
+FYX.US,D,20230310,000000,82.49,82.49,79.3,80.2384,54062,0
+FYX.US,D,20230313,000000,78.96,79.57,77.435,78.1781,41600,0
+FYX.US,D,20230314,000000,80.15,80.98,78.81,79.5549,27926,0
+FYX.US,D,20230315,000000,77.42,78.1566,76.54,77.9617,58291,0
+FYX.US,D,20230316,000000,77.48,79.69,76.71,79.265,28882,0
+FYX.US,D,20230317,000000,77.93,78.4,76.53,76.83,113561,0
+FYX.US,D,20230320,000000,77.9,79.3092,77.8,78.0373,22537,0
+FYX.US,D,20230321,000000,79.04,80.15,78.9,79.57,23878,0
+FYX.US,D,20230322,000000,79.67,80.1399,77.44,77.51,21071,0
+FYX.US,D,20230323,000000,78.01,78.9559,76.335,76.79,27159,0
+FYX.US,D,20230324,000000,75.62,77.4776,75.33,77.31,14436,0
+FYX.US,D,20230327,000000,78.01,78.67,77.5401,78.42,21551,0
+FYX.US,D,20230328,000000,78.28,78.5605,77.8201,78.3298,14290,0
+FYX.US,D,20230329,000000,79.19,79.19,78.39,79.19,19592,0
+FYX.US,D,20230330,000000,79.72,79.74,78.785,79.065,11320,0
+FYX.US,D,20230331,000000,79.76,80.6,79.39,80.6,15200,0
+FYX.US,D,20230403,000000,80.84,81.0899,79.935,81.02,40634,0
+FYX.US,D,20230404,000000,81.23,81.23,78.6873,79.34,18626,0
+FYX.US,D,20230405,000000,78.84,78.84,77.9129,78.42,30670,0
+FYX.US,D,20230406,000000,78.3626,78.753,78.1201,78.52,20836,0
+FYX.US,D,20230410,000000,78.15,79.5333,78.15,79.3504,23521,0
+FYX.US,D,20230411,000000,79.7217,80.5199,79.5839,79.8775,91148,0
+FYX.US,D,20230412,000000,80.78,80.78,79.17,79.35,35183,0
+FYX.US,D,20230413,000000,79.67,80.2699,79.4,79.9988,48033,0
+FYX.US,D,20230414,000000,80.32,80.54,78.7532,79.3465,12285,0
+FYX.US,D,20230417,000000,79.58,80.1699,79.5101,80.13,23041,0
+FYX.US,D,20230418,000000,80.42,80.42,79.4451,79.72,38697,0
+FYX.US,D,20230419,000000,79.59,80.4799,79.2713,80.31,20550,0
+FYX.US,D,20230420,000000,79.53,80.27,79.48,79.71,32499,0
+FYX.US,D,20230421,000000,80.02,80.02,79.2101,79.69,35930,0
+FYX.US,D,20230424,000000,79.57,80.13,79.3,79.58,33954,0
+FYX.US,D,20230425,000000,78.98,78.98,77.3301,77.34,37034,0
+FYX.US,D,20230426,000000,77.29,77.4709,76.48,76.62,55949,0
+FYX.US,D,20230427,000000,76.9,77.85,76.2022,77.57,20205,0
+FYX.US,D,20230428,000000,77.49,78.8499,77.49,78.64,27486,0
+FYX.US,D,20230501,000000,78.5,79.15,78.15,78.65,54830,0
+FYX.US,D,20230502,000000,78.08,78.08,75.4005,76.18,36877,0
+FYX.US,D,20230503,000000,76.58,77.3172,75.93,76.1,40840,0
+FYX.US,D,20230504,000000,75.62,75.62,74.07,74.92,37022,0
+FYX.US,D,20230505,000000,76.24,76.94,76.12,76.89,31887,0
+FYX.US,D,20230508,000000,77.19,77.19,76.27,76.4266,30330,0
+FYX.US,D,20230509,000000,76,76.65,75.555,76.1911,42732,0
+FYX.US,D,20230510,000000,77.19,77.19,75.68,76.344,35625,0
+FYX.US,D,20230511,000000,75.86,76.04,75.32,76.02,34181,0
+FYX.US,D,20230512,000000,76.23,76.23,75.3122,75.63,120305,0
+FYX.US,D,20230515,000000,76.15,77.11,76.01,76.6162,62564,0
+FYX.US,D,20230516,000000,76.3,76.3899,75.52,75.68,161497,0
+FYX.US,D,20230517,000000,76.19,77.64,75.8007,77.42,64608,0
+FYX.US,D,20230518,000000,77.37,78.27,76.9801,78.18,25869,0
+FYX.US,D,20230519,000000,78.35,78.73,77.0101,77.55,22738,0
+FYX.US,D,20230522,000000,77.61,78.75,77.5082,78.16,51944,0
+FYX.US,D,20230523,000000,78.08,79.48,78.0438,78.1231,26605,0
+FYX.US,D,20230524,000000,77.97,77.97,76.794,77.2325,24048,0
+FYX.US,D,20230525,000000,77.2,77.2,75.8582,76.6,24705,0
+FYX.US,D,20230526,000000,76.92,77.5531,76.57,77.4,15045,0
+FYX.US,D,20230530,000000,77.65,77.7,76.625,77.01,21573,0
+FYX.US,D,20230531,000000,76.73,76.79,75.3501,75.9876,23811,0
+FYX.US,D,20230601,000000,76.1,77.11,75.78,76.7546,188815,0
+FYX.US,D,20230602,000000,77.62,80.09,77.62,79.97,24810,0
+FYX.US,D,20230605,000000,79.89,79.89,77.9736,78.73,16437,0
+FYX.US,D,20230606,000000,78.5,81.4,78.3929,81.12,32658,0
+FYX.US,D,20230607,000000,81.55,83.24,81.54,82.8913,89738,0
+FYX.US,D,20230608,000000,82.9,82.9,81.7428,82.3597,26263,0
+FYX.US,D,20230609,000000,82.59,82.59,81.54,81.9,34948,0
+FYX.US,D,20230612,000000,82.03,82.4571,81.5,82.11,22605,0
+FYX.US,D,20230613,000000,82.41,83.4789,82.41,82.95,76536,0
+FYX.US,D,20230614,000000,83.17,83.36,81.54,81.96,44810,0
+FYX.US,D,20230615,000000,81.6,82.7,81.6,82.4002,17814,0
+FYX.US,D,20230616,000000,82.99,83,81.5,81.8113,21357,0
+FYX.US,D,20230620,000000,81.7,81.7,81.18,81.4231,34702,0
+FYX.US,D,20230621,000000,81.17,81.9573,80.88,81.3689,25421,0
+FYX.US,D,20230622,000000,81.01,81.09,80.195,80.58,26262,0
+FYX.US,D,20230623,000000,79.58,79.99,79.0021,79.115,40232,0
+FYX.US,D,20230626,000000,79.8639,80.08,79.2,79.49,26347,0
+FYX.US,D,20230627,000000,79.56,80.91,79.15,80.62,97282,0
+FYX.US,D,20230628,000000,80.53,80.98,80.087,80.91,102662,0
+FYX.US,D,20230629,000000,81.19,82.28,81.19,82.15,53978,0
+FYX.US,D,20230630,000000,82.9,82.9,82.2,82.2586,50990,0
+FYX.US,D,20230703,000000,82.17,82.94,82.17,82.92,40705,0
+FYX.US,D,20230705,000000,82.61,82.61,81.57,81.6193,63441,0
+FYX.US,D,20230706,000000,80.64,80.64,79.565,80.44,19480,0
+FYX.US,D,20230707,000000,80.66,82,80.66,81.49,22149,0
+FYX.US,D,20230710,000000,81.03,82.7075,81.03,82.3,20955,0
+FYX.US,D,20230711,000000,82.66,83.48,82.66,83.33,31738,0
+FYX.US,D,20230712,000000,84.7,84.85,84.32,84.39,46734,0
+FYX.US,D,20230713,000000,84.79,85.44,84.49,85.18,18296,0
+FYX.US,D,20230714,000000,85.41,85.41,83.875,84.5,37320,0
+FYX.US,D,20230717,000000,84.28,85.51,84.14,85.1054,46376,0
+FYX.US,D,20230718,000000,85.35,86.7199,85.17,86.5692,34122,0
+FYX.US,D,20230719,000000,86.84,87.44,86.8289,87.3913,21021,0
+FYX.US,D,20230720,000000,87.12,87.2,86.28,86.72,19460,0
+FYX.US,D,20230721,000000,87.18,87.18,86.1477,86.2497,46589,0
+FYX.US,D,20230724,000000,86.37,87.1599,86.35,86.8888,28264,0
+FYX.US,D,20230725,000000,86.63,87.4824,86.62,86.95,29259,0
+FYX.US,D,20230726,000000,87.04,88.13,87.04,88.11,252821,0
+FYX.US,D,20230727,000000,88.46,88.51,86.38,86.83,39286,0
+FYX.US,D,20230728,000000,87.39,88.15,87.39,87.8844,23422,0
+FYX.US,D,20230731,000000,88.07,88.72,88.07,88.72,24381,0
+FYX.US,D,20230801,000000,87.9,88.259,87.1708,88.01,23759,0
+FYX.US,D,20230802,000000,87.45,87.4866,85.79,87.26,97583,0
+FYX.US,D,20230803,000000,86.78,87.45,86.3265,86.9,17429,0
+FYX.US,D,20230804,000000,87.3,88.2927,86.98,87.54,22044,0
+FYX.US,D,20230807,000000,87.8,87.89,87.16,87.73,16130,0
+FYX.US,D,20230808,000000,87.09,87.65,85.9636,87.5,28876,0
+FYX.US,D,20230809,000000,87.57,87.5872,86.8085,87.1007,23878,0
+FYX.US,D,20230810,000000,87.53,87.846,86.36,86.6234,17740,0
+FYX.US,D,20230811,000000,86.32,87.09,86.32,86.7903,11913,0
+FYX.US,D,20230814,000000,86.42,86.49,85.788,86.3358,15471,0
+FYX.US,D,20230815,000000,85.89,85.89,85.0558,85.1408,15528,0
+FYX.US,D,20230816,000000,84.98,85.5099,84.15,84.23,43346,0
+FYX.US,D,20230817,000000,84.53,84.565,83.41,83.42,28346,0
+FYX.US,D,20230818,000000,82.83,84.2,82.83,83.8752,25547,0
+FYX.US,D,20230821,000000,84.12,84.12,83.1848,83.59,23988,0
+FYX.US,D,20230822,000000,83.88,83.9007,82.9401,83.172,47258,0
+FYX.US,D,20230823,000000,83.41,84.1299,83.02,83.99,79031,0
+FYX.US,D,20230824,000000,83.78,84.46,83.1202,83.22,23859,0
+FYX.US,D,20230825,000000,83.53,83.88,82.3601,83.29,81572,0
+FYX.US,D,20230828,000000,83.72,84.5048,83.72,84.19,15459,0
+FYX.US,D,20230829,000000,84,85.27,83.83,85.26,16878,0
+FYX.US,D,20230830,000000,85.13,85.7899,84.94,85.75,27158,0
+FYX.US,D,20230831,000000,85.9,86.02,85.36,85.56,33422,0
+FYX.US,D,20230901,000000,86.16,86.93,86.16,86.57,22969,0
+FYX.US,D,20230905,000000,86.43,86.43,84.71,84.76,20647,0
+FYX.US,D,20230906,000000,84.81,85.015,83.83,84.26,12190,0
+FYX.US,D,20230907,000000,83.7,83.835,83.3001,83.44,15544,0
+FYX.US,D,20230908,000000,83.59,83.59,83.22,83.24,12423,0
+FYX.US,D,20230911,000000,83.95,83.95,83.0789,83.1881,21772,0
+FYX.US,D,20230912,000000,83.21,83.7,83.05,83.29,20436,0
+FYX.US,D,20230913,000000,83.31,83.39,82.3802,82.66,17719,0
+FYX.US,D,20230914,000000,83.32,84.12,83.32,83.87,15544,0
+FYX.US,D,20230915,000000,83.84,83.84,82.73,83.08,19937,0
+FYX.US,D,20230918,000000,83.21,83.21,82.54,82.54,12953,0
+FYX.US,D,20230919,000000,82.64,82.64,82.1165,82.35,37620,0
+FYX.US,D,20230920,000000,82.66,83.22,81.57,81.67,16864,0
+FYX.US,D,20230921,000000,81.02,81.06,80.5,80.5,33187,0
+FYX.US,D,20230922,000000,80.59,80.8521,79.9301,79.9301,35362,0
+FYX.US,D,20230925,000000,79.68,80.62,79.6233,80.62,15215,0
+FYX.US,D,20230926,000000,79.88,80.3776,79.1211,79.1974,34949,0
+FYX.US,D,20230927,000000,79.68,80.4899,79.56,80.1964,22331,0
+FYX.US,D,20230928,000000,80.645,81.3305,80.395,80.9815,22174,0
+FYX.US,D,20230929,000000,81.66,81.698,80.45,80.6585,23848,0
+FYX.US,D,20231002,000000,80.55,80.55,79.18,79.71,38972,0
+FYX.US,D,20231003,000000,79.19,79.19,77.66,78.14,11170,0
+FYX.US,D,20231004,000000,77.87,78.27,77.15,78.15,21814,0
+FYX.US,D,20231005,000000,77.9,78.49,77.7,78.49,12430,0
+FYX.US,D,20231006,000000,78.05,79.2126,77.37,78.8035,47521,0
+FYX.US,D,20231009,000000,78.38,79.6,78.38,79.2795,37582,0
+FYX.US,D,20231010,000000,79.46,80.68,79.46,80.2,59011,0
+FYX.US,D,20231011,000000,80.3,80.5225,79.6304,80.23,52297,0
+FYX.US,D,20231012,000000,80.27,80.27,78.2092,78.7657,24107,0
+FYX.US,D,20231013,000000,79.27,79.27,77.5966,77.8321,11877,0
+FYX.US,D,20231016,000000,78.47,79.3399,78.47,79.1518,17758,0
+FYX.US,D,20231017,000000,78.7,80.7129,78.7,80.22,124221,0
+FYX.US,D,20231018,000000,79.63,79.63,78.589,78.8,33740,0
+FYX.US,D,20231019,000000,78.72,79.13,77.43,77.43,25858,0
+FYX.US,D,20231020,000000,77.59,77.59,76.46,76.58,83003,0
+FYX.US,D,20231023,000000,76.27,77.0114,75.76,75.8496,85273,0
+FYX.US,D,20231024,000000,76.66,76.875,75.8274,76.39,63115,0
+FYX.US,D,20231025,000000,75.72,75.99,75.1,75.28,22547,0
+FYX.US,D,20231026,000000,75.35,76.06,75.1092,75.6,18591,0
+FYX.US,D,20231027,000000,75.83,75.83,74.46,74.82,40949,0
+FYX.US,D,20231030,000000,75.51,75.88,74.74,75.32,31153,0
+FYX.US,D,20231031,000000,75.31,75.89,75.1816,75.82,25334,0
+FYX.US,D,20231101,000000,75.82,76.27,75.215,76.27,49615,0
+FYX.US,D,20231102,000000,76.99,78.48,76.99,78.35,64308,0
+FYX.US,D,20231103,000000,79.57,80.98,79.57,80.45,49149,0
+FYX.US,D,20231106,000000,80.42,80.42,79.09,79.3,13509,0
+FYX.US,D,20231107,000000,78.57,79.1399,78.57,78.7398,22805,0
+FYX.US,D,20231108,000000,78.9,78.9,77.6701,77.9695,25328,0
+FYX.US,D,20231109,000000,78.74,78.74,76.84,77.19,26695,0
+FYX.US,D,20231110,000000,77.47,78.1689,76.85,77.98,32095,0
+FYX.US,D,20231113,000000,77.67,78.07,77.37,77.9,17420,0
+FYX.US,D,20231114,000000,80.34,82.1166,80.34,82.09,39825,0
+FYX.US,D,20231115,000000,82.19,83.3539,82.05,82.28,19483,0
+FYX.US,D,20231116,000000,82.18,82.18,80.5387,81.11,32427,0
+FYX.US,D,20231117,000000,81.55,82.16,81.55,82.16,19384,0
+FYX.US,D,20231120,000000,81.87,82.46,81.87,82.43,19035,0
+FYX.US,D,20231121,000000,81.77,81.95,81.3,81.42,98952,0
+FYX.US,D,20231122,000000,81.82,82.1999,81.49,81.76,19798,0
+FYX.US,D,20231124,000000,81.94,82.385,81.94,82.1939,6351,0
+FYX.US,D,20231127,000000,81.69,82.16,81.37,81.9099,14149,0
+FYX.US,D,20231128,000000,82.07,82.1443,81.4349,81.7,20786,0
+FYX.US,D,20231129,000000,82.42,82.8999,81.9595,82.03,21676,0
+FYX.US,D,20231130,000000,82.45,82.5158,81.84,82.37,17149,0
+FYX.US,D,20231201,000000,82.25,84.81,81.64,84.7801,18580,0
+FYX.US,D,20231204,000000,83.95,85.82,83.95,85.82,49886,0
+FYX.US,D,20231205,000000,85.24,85.24,84.4144,84.5096,16206,0
+FYX.US,D,20231206,000000,84.92,85.8401,84.1684,84.2725,26114,0
+FYX.US,D,20231207,000000,84.62,85.17,84.17,85.1031,26962,0
+FYX.US,D,20231208,000000,85.29,86.0499,84.9827,85.59,28275,0
+FYX.US,D,20231211,000000,85.83,86.068,85.4336,85.985,24485,0
+FYX.US,D,20231212,000000,85.92,85.96,85.39,85.6237,21270,0
+FYX.US,D,20231213,000000,85.64,88.6564,84.8732,88.4714,39134,0
+FYX.US,D,20231214,000000,89.87,91.406,89.87,90.7617,51446,0
+FYX.US,D,20231215,000000,90.59,90.8,89.5142,90.0403,39252,0
+FYX.US,D,20231218,000000,90.44,90.63,89.7601,89.9542,41283,0
+FYX.US,D,20231219,000000,90.62,92.11,90.43,91.7894,48205,0
+FYX.US,D,20231220,000000,91.44,92.87,90.06,90.06,26530,0
+FYX.US,D,20231221,000000,91.16,91.81,90.7577,91.52,27233,0
+FYX.US,D,20231222,000000,91.52,92.53,91.4248,91.72,120073,0
+FYX.US,D,20231226,000000,92.43,93.44,92.2368,93.0407,70260,0
+FYX.US,D,20231227,000000,92.92,93.5,92.61,92.9121,56680,0
+FYX.US,D,20231228,000000,92.62,93.0309,92.33,92.77,29334,0
+FYX.US,D,20231229,000000,92.78,92.78,91.44,91.56,29873,0
+FYX.US,D,20240102,000000,90.97,91.7199,90.4558,91.02,44791,0
+FYX.US,D,20240103,000000,89.78,89.8903,88.4412,88.4412,24101,0
+FYX.US,D,20240104,000000,88.5024,89.05,88.3147,88.3147,22268,0
+FYX.US,D,20240105,000000,87.81,89.183,87.81,88.1994,40544,0
+FYX.US,D,20240108,000000,88.28,89.62,88.19,89.4649,19114,0
+FYX.US,D,20240109,000000,88.57,88.706,88.115,88.3859,17580,0
+FYX.US,D,20240110,000000,88.7,88.77,87.7571,88.77,16896,0
+FYX.US,D,20240111,000000,88.23,88.23,86.9128,87.8271,29247,0
+FYX.US,D,20240112,000000,88.86,89.21,87.2701,87.66,36672,0
+FYX.US,D,20240116,000000,87.23,87.23,86.2537,86.53,62106,0
+FYX.US,D,20240117,000000,85.7,86.09,85.1909,85.84,97651,0
+FYX.US,D,20240118,000000,86.33,86.54,85.33,86.4706,34477,0
+FYX.US,D,20240119,000000,86.68,87.45,85.88,87.19,17115,0
+FYX.US,D,20240122,000000,87.85,89.26,87.85,89.26,58918,0
+FYX.US,D,20240123,000000,89.96,89.96,88.4378,88.7,31564,0
+FYX.US,D,20240124,000000,89.24,89.56,87.9774,88.1,38459,0
+FYX.US,D,20240125,000000,89.25,89.41,88.1246,88.885,64885,0
+FYX.US,D,20240126,000000,89.14,89.65,88.8701,89.1637,45846,0
+FYX.US,D,20240129,000000,89.21,90.48,88.9022,90.4256,23850,0
+FYX.US,D,20240130,000000,90,90.2795,89.58,89.8842,40035,0
+FYX.US,D,20240131,000000,89.29,90.145,87.49,87.6796,35782,0
+FYX.US,D,20240201,000000,88.23,88.8459,86.96,88.6808,42207,0
+FYX.US,D,20240202,000000,87.82,88.66,87.43,88.2546,91649,0
+FYX.US,D,20240205,000000,87.74,87.74,86.16,86.61,31032,0
+FYX.US,D,20240206,000000,86.49,87.705,86.49,87.48,76796,0
+FYX.US,D,20240207,000000,87.85,87.85,86.69,87.17,81479,0
+FYX.US,D,20240208,000000,87.15,88.84,87.0924,88.76,18337,0
+FYX.US,D,20240209,000000,88.717,89.89,88.3801,89.58,71505,0
+FYX.US,D,20240212,000000,89.89,91.6999,89.89,91.48,27864,0
+FYX.US,D,20240213,000000,89.43,89.43,87.13,88.07,22576,0
+FYX.US,D,20240214,000000,88.84,89.9959,88.4837,89.55,23084,0
+FYX.US,D,20240215,000000,90.2,91.98,90.2,91.6667,28185,0
+FYX.US,D,20240216,000000,91.07,91.7099,90.5196,90.83,26917,0
+FYX.US,D,20240220,000000,89.72,90.34,89.5541,89.75,37968,0
+FYX.US,D,20240221,000000,89.75,89.75,88.83,89.52,16471,0
+FYX.US,D,20240222,000000,89.45,89.8945,89.17,89.89,32866,0
+FYX.US,D,20240223,000000,89.92,90.47,89.5297,90.21,16524,0
+FYX.US,D,20240226,000000,90.03,90.5711,89.64,90.11,11421,0
+FYX.US,D,20240227,000000,90.997,91.2575,90.6,91.09,19465,0
+FYX.US,D,20240228,000000,90.55,90.8899,89.99,90.1177,16669,0
+FYX.US,D,20240229,000000,91.15,91.33,90.3936,90.78,13916,0
+FYX.US,D,20240301,000000,90.8,91.459,90.234,91.37,62926,0
+FYX.US,D,20240304,000000,91.49,91.965,90.7368,90.85,14107,0
+FYX.US,D,20240305,000000,90.56,91.2626,90.064,90.39,15705,0
+FYX.US,D,20240306,000000,90.7865,90.89,90.1101,90.5,9804,0
+FYX.US,D,20240307,000000,91.15,91.73,90.96,91.08,142549,0
+FYX.US,D,20240308,000000,91.36,92.5962,90.83,91.09,23601,0
+FYX.US,D,20240311,000000,90.95,90.95,90.1677,90.43,8959,0
+FYX.US,D,20240312,000000,90.48,90.515,89.8,90.1637,13517,0
+FYX.US,D,20240313,000000,89.96,90.875,89.96,90.2494,30883,0
+FYX.US,D,20240314,000000,90.26,90.26,88.05,88.53,136398,0
+FYX.US,D,20240315,000000,88.66,89.1161,88.66,89.1,8596,0
+FYX.US,D,20240318,000000,89.36,89.5638,88.7714,88.7714,8244,0
+FYX.US,D,20240319,000000,88.25,89.84,88.25,89.549,18699,0
+FYX.US,D,20240320,000000,89.21,91.29,89.12,91.2327,18035,0
+FYX.US,D,20240321,000000,91.69,92.38,91.69,92.1143,19063,0
+FYX.US,D,20240322,000000,91.95,92.19,90.8001,90.9178,14020,0
+FYX.US,D,20240325,000000,91.05,91.5414,90.75,90.8236,23760,0
+FYX.US,D,20240326,000000,91.42,91.42,90.6662,90.6662,11940,0
+FYX.US,D,20240327,000000,91.551,92.82,91.535,92.82,19477,0
+FYX.US,D,20240328,000000,92.91,93.76,92.91,93.24,13580,0
+FYX.US,D,20240401,000000,93.59,93.59,92.22,92.39,16865,0
+FYX.US,D,20240402,000000,91.01,91.01,90.26,90.87,28146,0
+FYX.US,D,20240403,000000,90.22,91.48,90.22,91.3091,17951,0
+FYX.US,D,20240404,000000,92.32,92.35,90.22,90.64,20367,0
+FYX.US,D,20240405,000000,90.39,91.37,90.39,91.01,20584,0
+FYX.US,D,20240408,000000,91.47,92.037,91.47,91.7654,7711,0
+FYX.US,D,20240409,000000,92.12,92.24,91.3914,92.24,26507,0
+FYX.US,D,20240410,000000,89.67,90.325,88.814,89.4973,22122,0
+FYX.US,D,20240411,000000,89.99,90.2,89.0421,90.1266,13739,0
+FYX.US,D,20240412,000000,89.7,89.8999,88.06,88.73,26642,0
+FYX.US,D,20240415,000000,89.1,89.37,87.15,87.45,11778,0
+FYX.US,D,20240416,000000,86.85,87.3699,86.0659,86.87,35615,0
+FYX.US,D,20240417,000000,87.1,87.7472,86.31,86.3247,30548,0
+FYX.US,D,20240418,000000,86.45,87.4299,86.3493,86.3866,9180,0
+FYX.US,D,20240419,000000,86.24,87.4168,86.24,87.37,8697,0
+FYX.US,D,20240422,000000,87.56,88.53,87.475,88.0102,15081,0
+FYX.US,D,20240423,000000,87.89,89.925,87.89,89.6106,29696,0
+FYX.US,D,20240424,000000,89.51,89.82,88.73,89.54,65593,0
+FYX.US,D,20240425,000000,88.69,88.81,87.9345,88.81,10868,0
+FYX.US,D,20240426,000000,88.95,89.6012,88.95,89.4,13122,0
+FYX.US,D,20240429,000000,89.86,90.04,89.6931,89.84,10308,0
+FYX.US,D,20240430,000000,89.18,89.3299,88.05,88.05,44783,0
+FYX.US,D,20240501,000000,88.48,90.225,88.3101,88.59,49396,0
+FYX.US,D,20240502,000000,89.59,90.271,89.1636,90.21,9806,0
+FYX.US,D,20240503,000000,91.95,91.95,90.8543,90.98,18945,0
+FYX.US,D,20240506,000000,91.71,92.0731,91.5401,91.8,14506,0
+FYX.US,D,20240507,000000,92.028,92.41,91.66,91.7625,7949,0
+FYX.US,D,20240508,000000,90.66,91.5591,90.66,91.5591,12533,0
+FYX.US,D,20240509,000000,91.38,92.7999,91.38,92.76,20029,0
+FYX.US,D,20240510,000000,93.2,93.2,92.15,92.48,7774,0
+FYX.US,D,20240513,000000,92.82,93.57,92.65,92.84,8688,0
+FYX.US,D,20240514,000000,93.57,93.8288,93.17,93.6,15300,0
+FYX.US,D,20240515,000000,94.285,94.285,93.7166,94.11,17050,0
+FYX.US,D,20240516,000000,94.03,94.03,93.6001,93.85,27878,0
+FYX.US,D,20240517,000000,93.47,93.89,93.47,93.81,20477,0
+FYX.US,D,20240520,000000,93.64,94.3699,93.6,93.74,33371,0
+FYX.US,D,20240521,000000,93.41,93.6994,93.2917,93.62,22449,0
+FYX.US,D,20240522,000000,93.16,93.61,92.447,92.91,26036,0
+FYX.US,D,20240523,000000,93.46,93.46,90.9097,91.32,16268,0
+FYX.US,D,20240524,000000,91.7,92.14,91.6437,92.14,15984,0
+FYX.US,D,20240528,000000,92.8,92.8,91.35,91.6797,15961,0
+FYX.US,D,20240529,000000,90.35,90.6699,90.321,90.3659,38113,0
+FYX.US,D,20240530,000000,90.82,91.8079,90.82,91.8079,39875,0
+FYX.US,D,20240531,000000,92.35,92.55,91.83,92.55,30254,0
+FYX.US,D,20240603,000000,93.48,93.5,91.8381,92.1733,9578,0
+FYX.US,D,20240604,000000,91.75,91.75,90.8676,91.0078,9927,0
+FYX.US,D,20240605,000000,91.59,92.01,90.92,91.9548,14235,0
+FYX.US,D,20240606,000000,91.87,91.87,91.1,91.36,19423,0
+FYX.US,D,20240607,000000,90.31,91.0999,90.3,90.3,16016,0
+FYX.US,D,20240610,000000,89.87,90.35,89.4896,90.2432,10575,0
+FYX.US,D,20240611,000000,89.47,89.9299,89.2155,89.7605,92489,0
+FYX.US,D,20240612,000000,91.3,92.4299,90.8538,91.06,10725,0
+FYX.US,D,20240613,000000,91.2,91.2,89.655,90.2386,12212,0
+FYX.US,D,20240614,000000,89.38,89.39,88.5648,88.93,16150,0
+FYX.US,D,20240617,000000,88.51,89.61,88.39,89.5701,13036,0
+FYX.US,D,20240618,000000,89.36,90.15,89.36,89.71,26247,0
+FYX.US,D,20240620,000000,89.79,90.0799,89.16,89.2968,24508,0
+FYX.US,D,20240621,000000,89.7,89.7,88.87,89.66,7924,0
+FYX.US,D,20240624,000000,89.57,90.75,89.57,90.2594,23532,0
+FYX.US,D,20240625,000000,89.87,89.87,89.41,89.5623,21353,0
+FYX.US,D,20240626,000000,88.65,89.56,88.65,89.56,16333,0
+FYX.US,D,20240627,000000,89.03,89.6838,89.03,89.6838,31659,0
+FYX.US,D,20240628,000000,90.01,90.86,89.92,90.46,20290,0
+FYX.US,D,20240701,000000,90.52,90.52,89.4834,89.86,10882,0
+FYX.US,D,20240702,000000,89.58,90.12,89.58,89.99,22317,0
+FYX.US,D,20240703,000000,89.85,90.56,89.85,89.9745,8221,0
+FYX.US,D,20240705,000000,89.52,89.83,89.1436,89.32,13414,0
+FYX.US,D,20240708,000000,89.69,90.4,89.6894,89.96,25318,0
+FYX.US,D,20240709,000000,89.5027,89.88,89.155,89.3704,17735,0
+FYX.US,D,20240710,000000,89.45,90.1422,89.402,90.1422,18771,0
+FYX.US,D,20240711,000000,91.71,93.4859,91.71,93.4438,27253,0
+FYX.US,D,20240712,000000,93.85,94.97,93.85,94.1,18871,0
+FYX.US,D,20240715,000000,95.298,96.28,95.298,95.61,7784,0
+FYX.US,D,20240716,000000,96.6,99.22,96.6,99.22,49044,0
+FYX.US,D,20240717,000000,98.24,99.9133,98.24,98.7081,28689,0
+FYX.US,D,20240718,000000,98.22,99.72,96.75,97.2063,26803,0
+FYX.US,D,20240719,000000,97.11,97.6,96.5902,96.88,6083,0
+FYX.US,D,20240722,000000,97.12,98.1599,95.9371,98.0629,27142,0
+FYX.US,D,20240723,000000,98.73,99.7,98.57,99.1796,17398,0
+FYX.US,D,20240724,000000,98.81,99.305,97.17,97.45,45232,0
+FYX.US,D,20240725,000000,97.32,99.81,97.32,98.43,27874,0
+FYX.US,D,20240726,000000,99.79,100.4,99.41,100.4,11663,0
+FYX.US,D,20240729,000000,100.63,100.63,98.8647,99.15,28381,0
+FYX.US,D,20240730,000000,99.6,100.1624,99.3001,99.8477,13619,0
+FYX.US,D,20240731,000000,100.39,101.9945,99.75,100.1937,35531,0
+FYX.US,D,20240801,000000,100.63,100.63,96.71,97.63,35376,0
+FYX.US,D,20240802,000000,94.212,94.7156,93.39,94.3081,90965,0
+FYX.US,D,20240805,000000,89.55,92.01,88.9348,91.09,23283,0
+FYX.US,D,20240806,000000,91.19,93.0617,90.87,92.11,21007,0
+FYX.US,D,20240807,000000,93.79,93.79,90.94,91.55,20068,0
+FYX.US,D,20240808,000000,92.19,93.14,92.04,92.976,9469,0
+FYX.US,D,20240809,000000,93.16,93.5406,92.3801,92.99,27357,0
+FYX.US,D,20240812,000000,93.28,93.28,91.7131,91.901,6768,0
+FYX.US,D,20240813,000000,92.57,93.2638,92.1344,93.2638,10269,0
+FYX.US,D,20240814,000000,93.25,93.78,92.68,93.0103,5271,0
+FYX.US,D,20240815,000000,94.78,95.711,94.67,95.26,13509,0
+FYX.US,D,20240816,000000,94.95,95.6854,94.95,95.51,5488,0
+FYX.US,D,20240819,000000,95.86,96.34,95.64,96.2415,12208,0
+FYX.US,D,20240820,000000,96.34,96.34,95.0347,95.1864,11764,0
+FYX.US,D,20240821,000000,96.09,96.42,95.3472,96.2708,15630,0
+FYX.US,D,20240822,000000,96.59,96.82,95.6614,95.6846,8604,0
+FYX.US,D,20240823,000000,96.97,99.03,96.35,99.03,65383,0
+FYX.US,D,20240826,000000,100,100,98.67,98.95,15899,0
+FYX.US,D,20240827,000000,98.02,98.5,97.92,98.3219,20447,0
+FYX.US,D,20240828,000000,97.97,98.5355,97.311,97.8986,23212,0
+FYX.US,D,20240829,000000,98.42,99.035,98.15,98.2675,17695,0
+FYX.US,D,20240830,000000,98.7,98.8483,97.62,98.82,86927,0
+FYX.US,D,20240903,000000,97.78,98.35,96,96.2576,14319,0
+FYX.US,D,20240904,000000,96.14,96.78,95.68,96.16,15063,0
+FYX.US,D,20240905,000000,96.12,96.1927,95.17,95.4496,18663,0
+FYX.US,D,20240906,000000,95.38,96.23,93.7,93.8104,50264,0
+FYX.US,D,20240909,000000,93.86,94.5759,93.627,93.66,15825,0
+FYX.US,D,20240910,000000,93.49,93.58,92.545,93.4939,11418,0
+FYX.US,D,20240911,000000,93.45,93.9132,91.66,93.67,21101,0
+FYX.US,D,20240912,000000,94.32,95.3,93.86,95.1,8952,0
+FYX.US,D,20240913,000000,95.56,97.52,95.56,97.34,13367,0
+FYX.US,D,20240916,000000,97.95,98.02,97.4098,97.9495,13583,0
+FYX.US,D,20240917,000000,98.75,99.77,98.6,98.6859,16955,0
+FYX.US,D,20240918,000000,98.4,101.33,98.4,98.8346,21648,0
+FYX.US,D,20240919,000000,101.5,101.89,99.77,100.6569,14669,0
+FYX.US,D,20240920,000000,100.19,100.41,99.6,99.6,12405,0
+FYX.US,D,20240923,000000,99.67,100.06,98.9308,99.25,11361,0
+FYX.US,D,20240924,000000,99.605,99.77,98.86614,99.17,22548,0
+FYX.US,D,20240925,000000,98.9,99.0271,98.1576,98.1576,11779,0
+FYX.US,D,20240926,000000,98.82,98.9214,98.04,98.04,11596,0
+FYX.US,D,20240927,000000,99.09,99.85,98.5231,99.08,11045,0
+FYX.US,D,20240930,000000,99,99.54,98.5344,99.53,32095,0
+FYX.US,D,20241001,000000,98.9,98.9,97.43,97.97,30893,0
+FYX.US,D,20241002,000000,97.02,97.94669,97.02,97.23,16904,0
+FYX.US,D,20241003,000000,96.82,97.17,96.21,96.86,43032,0
+FYX.US,D,20241004,000000,98,98.13,97.4797,97.95,6946,0
+FYX.US,D,20241007,000000,97.95,98.03,96.49,97.42,37591,0
+FYX.US,D,20241008,000000,97.11,97.64,96.82,97,11657,0
+FYX.US,D,20241009,000000,97.11,98.21,97.11,97.72,11056,0
+FYX.US,D,20241010,000000,97.12,97.12,96.2893,96.91,26303,0
+FYX.US,D,20241011,000000,96.89,99.15,96.89,99.15,8760,0
+FYX.US,D,20241014,000000,99.17,99.72,98.3201,99.5586,10619,0
+FYX.US,D,20241015,000000,99.3888,100.82,99.3888,99.96,8970,0
+FYX.US,D,20241016,000000,100.72,101.5784,100.72,101.4037,12015,0
+FYX.US,D,20241017,000000,101.3043,101.4374,100.8001,101.4021,9187,0
+FYX.US,D,20241018,000000,101.81,101.81,100.92,101.23,13443,0
+FYX.US,D,20241021,000000,101.2,101.2,99.15,99.18,12166,0
+FYX.US,D,20241022,000000,99.08,99.1399,98.59,98.9855,8672,0
+FYX.US,D,20241023,000000,98.69,98.9,97.3993,98.366,7036,0
+FYX.US,D,20241024,000000,98.85,99,97.9,98.7593,29393,0
+FYX.US,D,20241025,000000,99.17,99.17,98.27699,98.34,7708,0
+FYX.US,D,20241028,000000,98.76,100.1057,98.76,99.958,9665,0
+FYX.US,D,20241029,000000,99.23,99.6178,99.0253,99.29,9623,0
+FYX.US,D,20241030,000000,99.21,100.72435,99.21,99.6013,9780,0
+FYX.US,D,20241031,000000,99.24,99.24,98.0207,98.0207,15609,0
+FYX.US,D,20241101,000000,98.46,99.0262,97.96,98.1933,19817,0
+FYX.US,D,20241104,000000,98.34,99.2154,98.34,98.4634,8093,0
+FYX.US,D,20241105,000000,98.78,100.56,98.78,100.56,17358,0
+FYX.US,D,20241106,000000,104.51,107.4297,104.51,107.11,36243,0
+FYX.US,D,20241107,000000,107.36,107.72,105.9073,106.4969,22968,0
+FYX.US,D,20241108,000000,106.84,107.3984,106.51,107.14,14320,0
+FYX.US,D,20241111,000000,108.46,109.43,108.46,109.09,18780,0
+FYX.US,D,20241112,000000,108.94,109.1699,107.325,107.58,40952,0
+FYX.US,D,20241113,000000,108.46,108.56,106.45,106.48,26270,0
+FYX.US,D,20241114,000000,106.89,106.89,105.01,105.2,18236,0
+FYX.US,D,20241115,000000,105.37,105.37,103.64,104.21,16733,0
+FYX.US,D,20241118,000000,104.78,105.14,103.8901,104.32,13804,0
+FYX.US,D,20241119,000000,103.5,105.12,103.42,104.7,10997,0
+FYX.US,D,20241120,000000,104.74,105.21,104.2101,105.0225,12822,0
+FYX.US,D,20241121,000000,106.33,107.4199,105.35,107.12,24377,0
+FYX.US,D,20241122,000000,107.38,109.0678,107.38,108.7938,48366,0
+FYX.US,D,20241125,000000,109.96,111.87,109.96,110.53,20493,0
+FYX.US,D,20241126,000000,110.3,110.36,109.54,109.54,29985,0
+FYX.US,D,20241127,000000,110.915,110.915,109.55,109.55,6337,0
+FYX.US,D,20241129,000000,110.81,110.81,109.97,109.97,9941,0
+FYX.US,D,20241202,000000,110.29,110.61,109.57,110.49,28024,0
+FYX.US,D,20241203,000000,110.54,110.54,109.425,109.71,20272,0
+FYX.US,D,20241204,000000,109.83,110.33,109.38,110.33,14311,0
+FYX.US,D,20241205,000000,110.11,110.12,108.8101,109.04,19219,0
+FYX.US,D,20241206,000000,110.15,110.15,108.56,109.045,54022,0
+FYX.US,D,20241209,000000,109.93,109.93,108.38,108.47,12966,0
+FYX.US,D,20241210,000000,108.08,108.9753,107.86,108.22,13415,0
+FYX.US,D,20241211,000000,109.19,109.419,108.3426,108.59,17552,0
+FYX.US,D,20241212,000000,108.95,108.95,107.7336,107.77,41733,0
+FYX.US,D,20241213,000000,107.37,107.37,106.1276,106.72,16343,0
+FYX.US,D,20241216,000000,106.44,107.43,106.44,106.74,14380,0
+FYX.US,D,20241217,000000,106.7,106.7,105.46,105.8,21105,0
+FYX.US,D,20241218,000000,106.3,106.3,100.495,101.19,22229,0
+FYX.US,D,20241219,000000,102.22,102.36,100.2102,100.83,21191,0
+FYX.US,D,20241220,000000,100.2,102.5,99.86,101.39,55014,0
+FYX.US,D,20241223,000000,101.78,101.78,100.57,101.4,16145,0
+FYX.US,D,20241224,000000,101.67,102.105,101.155,102.105,7611,0
+FYX.US,D,20241226,000000,101.41,103.1536,101.41,103.11,13130,0
+FYX.US,D,20241227,000000,102.22,102.22,100.77396,101.24,9206,0
+FYX.US,D,20241230,000000,100.7,101.26,99.705,100.85,31428,0
+FYX.US,D,20241231,000000,101.52,102.0899,100.6169,101.06,29179,0
+FYX.US,D,20250102,000000,102.08,102.08,100.1402,100.88,23060,0
+FYX.US,D,20250103,000000,101.18,102.21,100.67,102.015,18653,0
+FYX.US,D,20250106,000000,102.81,103.08,101.5,101.6937,58550,0
+FYX.US,D,20250107,000000,102.49,102.49,100.06,100.84,54880,0
+FYX.US,D,20250108,000000,100.33,100.59,99.06,100.59,47547,0
+FYX.US,D,20250110,000000,99.33,99.33,97.61,98.48,43797,0
+FYX.US,D,20250113,000000,97.34,98.78,97.34,98.78,17402,0
+FYX.US,D,20250114,000000,99.9,100.33,98.82,100.33,17701,0
+FYX.US,D,20250115,000000,102.88,102.88,101.6059,102.39,17670,0
+FYX.US,D,20250116,000000,102.32,102.45,101.94,102.2,12247,0
+FYX.US,D,20250117,000000,103.5,103.5,102.3,102.98,13619,0
+FYX.US,D,20250121,000000,103.83,104.61,103.5983,104.61,40634,0
+FYX.US,D,20250122,000000,104.74,104.74,103.42,103.66,19761,0
+FYX.US,D,20250123,000000,102.83,104.08,102.7654,104.08,12250,0
+FYX.US,D,20250124,000000,103.76,104.31487,103.395,104.04,14255,0
+FYX.US,D,20250127,000000,102.57,104.3429,102.57,103.08,15694,0
+FYX.US,D,20250128,000000,103.098,103.6471,102.65,103.04,11887,0
+FYX.US,D,20250129,000000,103.38,103.4182,102.38,103.15,21665,0
+FYX.US,D,20250130,000000,104.34,104.57,103.601,104.04,13543,0
+FYX.US,D,20250131,000000,104.31,104.31,102.28,102.94,17146,0
+FYX.US,D,20250203,000000,100.43,102.0235,100.14,101.15,11364,0
+FYX.US,D,20250204,000000,101.14,102.32,101.1362,102.3185,13751,0
+FYX.US,D,20250205,000000,102.58,103.37,102.47,103.09,13502,0
+FYX.US,D,20250206,000000,103.99,103.99,102.7924,103.27,11909,0
+FYX.US,D,20250207,000000,103.58,103.58,101.5,102.13,12673,0
+FYX.US,D,20250210,000000,102.62,102.6258,101.68,102.18,10986,0
+FYX.US,D,20250211,000000,101.095,101.8836,101.095,101.5,16796,0
+FYX.US,D,20250212,000000,100.24,100.8,100.0041,100.65,9838,0
+FYX.US,D,20250213,000000,101.3,101.6254,100.58,101.46,100535,0
+FYX.US,D,20250214,000000,102.485,102.4938,101.4,101.79,20315,0
+FYX.US,D,20250218,000000,102.15,102.3499,101.3374,101.8023,45353,0
+FYX.US,D,20250219,000000,100.99,101.6081,100.82,101.38,63073,0
+FYX.US,D,20250220,000000,101.13,101.13,99.4201,100.2642,60330,0
+FYX.US,D,20250221,000000,101.04,101.04,97.33,97.6647,23523,0
+FYX.US,D,20250224,000000,98.02,98.0536,96.89,96.91,31200,0
+FYX.US,D,20250225,000000,97.05,97.56,96.31,97.05,35684,0
+FYX.US,D,20250226,000000,97.14,97.72,96.14,96.35,21750,0
+FYX.US,D,20250227,000000,96.94,96.94,95,95.37,25809,0
+FYX.US,D,20250228,000000,95.04,96.4,94.9793,96.4,13908,0
+FYX.US,D,20250303,000000,96.44,96.44,93.69,94.12,32112,0
+FYX.US,D,20250304,000000,92.78,94.02,91.4801,92.7,25451,0
+FYX.US,D,20250305,000000,92.97,93.9062,92.15,93.57,13089,0
+FYX.US,D,20250306,000000,92.62,93.6099,92,92.71,21668,0
+FYX.US,D,20250307,000000,92.35,93.4973,91.32,93.29,56209,0
+FYX.US,D,20250310,000000,92.42,92.469,89.99,90.76,30709,0
+FYX.US,D,20250311,000000,90.98,91.57,89.5945,90.69,42145,0
+FYX.US,D,20250312,000000,91.72,91.72,89.77,90.41,33455,0
+FYX.US,D,20250313,000000,90.69,90.69,88.705,89.26,42040,0
+FYX.US,D,20250314,000000,90.34,91.39,90.15,91.39,21011,0
+FYX.US,D,20250317,000000,91.02,92.76,91.02,92.2,21875,0
+FYX.US,D,20250318,000000,92.01,92.01,91.21,91.81,26614,0
+FYX.US,D,20250319,000000,91.98,93.67,91.97,93.23,20877,0
+FYX.US,D,20250320,000000,92.48,93.494,92.34,92.86,16854,0
+FYX.US,D,20250321,000000,91.53,92.3432,91.3652,91.79,35133,0
+FYX.US,D,20250324,000000,93.47,94.3,93.245,94.3,14760,0
+FYX.US,D,20250325,000000,94.53,94.53,93.4,93.8,16812,0
+FYX.US,D,20250326,000000,93.89,94.0674,92.5367,92.875,14993,0
+FYX.US,D,20250327,000000,92.56,92.96,92,92.64,23369,0
+FYX.US,D,20250328,000000,92.16,92.315,90.0556,90.76,11388,0
+FYX.US,D,20250331,000000,89.5,90.59,89.04,90.09,17589,0
+FYX.US,D,20250401,000000,90.31,90.9825,89.325,90.7,12491,0
+FYX.US,D,20250402,000000,89.35,91.9494,89.35,91.9494,27445,0
+FYX.US,D,20250403,000000,87.98,88.27,85.5334,85.805,41471,0
+FYX.US,D,20250404,000000,82.54,83.2171,80.04,82.06,126808,0
+FYX.US,D,20250407,000000,78.83,84.99,77.875,80.96,162850,0
+FYX.US,D,20250408,000000,84.61,84.61,77.6568,79.22,68766,0
+FYX.US,D,20250409,000000,78.325,86.9199,77.795,85.49,54958,0
+FYX.US,D,20250410,000000,83.045,83.045,80.3881,81.55,24772,0
+FYX.US,D,20250411,000000,81.68,83.03,80.3172,82.44,118289,0
+FYX.US,D,20250414,000000,84.6,84.6,82.205,83.81,25684,0
+FYX.US,D,20250415,000000,83.53,84.615,83.0955,83.6191,29509,0
+FYX.US,D,20250416,000000,83.11,83.9417,82.096,82.95,46170,0
+FYX.US,D,20250417,000000,83.51,84.4764,82.9833,83.95,21468,0
+FYX.US,D,20250421,000000,83.12,83.12,81.44,82.23,29932,0
+FYX.US,D,20250422,000000,83.64,84.7766,82.995,84.5,21648,0
+FYX.US,D,20250423,000000,86.77,88.13,85.255,85.55,17356,0
+FYX.US,D,20250424,000000,85.44,87.17,85.28,87.1186,103985,0
+FYX.US,D,20250425,000000,86.75,87.01,85.7,86.94,35935,0
+FYX.US,D,20250428,000000,87.21,87.8449,86.2386,87.3,24576,0
+FYX.US,D,20250429,000000,87.14,88.02,86.5834,87.63,60740,0
+FYX.US,D,20250430,000000,86.4,86.87,85.05,86.74,16283,0
+FYX.US,D,20250501,000000,86.89,88.1059,86.5001,87.54,29040,0
+FYX.US,D,20250502,000000,88.44,89.642,88.29,89.3746,14136,0
+FYX.US,D,20250505,000000,88.93,89.66,88.7,88.7,26004,0
+FYX.US,D,20250506,000000,88.14,88.745,87.4837,88.31,17175,0
+FYX.US,D,20250507,000000,88.73,89.11,87.905,88.45,8293,0
+FYX.US,D,20250508,000000,89.19,91.3255,89.1701,90.78,249073,0
+FYX.US,D,20250509,000000,90.74,91.35,90.0847,90.56,24915,0
+FYX.US,D,20250512,000000,94.29,94.8844,93.34,93.87,24835,0
+FYX.US,D,20250513,000000,94.32,94.66,94.08,94.37,25101,0
+FYX.US,D,20250514,000000,94.02,94.24,93.4896,93.75,8103,0
+FYX.US,D,20250515,000000,93.72,94.56,93.2435,94.21,18581,0
+FYX.US,D,20250516,000000,94.53,95.1,94.0398,94.96,18843,0
+FYX.US,D,20250519,000000,93.65,94.58,93.44,94.56,10921,0
+FYX.US,D,20250520,000000,94.16,94.67,94.1187,94.32,19239,0
+FYX.US,D,20250521,000000,93.365,93.5464,91.3699,91.63,17431,0
+FYX.US,D,20250522,000000,91.12,91.89,90.7969,91.32,17293,0
+FYX.US,D,20250523,000000,90.19,91.5999,90.19,91.28,38743,0
+FYX.US,D,20250527,000000,92.83,93.86,92.0301,93.74,11581,0
+FYX.US,D,20250528,000000,93.58,93.58,92.61,92.61,7636,0
+FYX.US,D,20250529,000000,93.3,93.3,92.3963,93.04,15644,0
+FYX.US,D,20250530,000000,92.335,92.84,92.17,92.44,8928,0
+FYX.US,D,20250602,000000,92.29,92.32,91.11,92.16,23532,0
+FYX.US,D,20250603,000000,92.22,93.9599,92.22,93.67,11537,0
+FYX.US,D,20250604,000000,93.39,93.95,93.14,93.14,27055,0
+FYX.US,D,20250605,000000,93.48,94,92.9204,93.5,45465,0
+FYX.US,D,20250606,000000,94.49,95,94.24,95,14895,0
+FYX.US,D,20250609,000000,95.15,96.1189,95.15,95.72,33744,0
+FYX.US,D,20250610,000000,95.75,96.515,95.75,96.2,19348,0
+FYX.US,D,20250611,000000,96.46,97.02,95.84,95.84,7963,0
+FYX.US,D,20250612,000000,95.05,95.6063,95,95.58,22613,0
+FYX.US,D,20250613,000000,94.15,94.85,93.31,93.66,8045,0
+FYX.US,D,20250616,000000,94.39,94.995,94.2713,94.39,17306,0
+FYX.US,D,20250617,000000,93.68,94.5665,93.35,93.35,13852,0
+FYX.US,D,20250618,000000,93.45,94.5789,93.43,93.62,17002,0
+FYX.US,D,20250620,000000,94.75,94.75,93.624,93.66,50262,0
+FYX.US,D,20250623,000000,93.46,95.14,92.93,95.14,18675,0
+FYX.US,D,20250624,000000,95.43,96.5134,95.43,96.43,17752,0
+FYX.US,D,20250625,000000,96.16,96.16,95.0598,95.34,45224,0
+FYX.US,D,20250626,000000,95.48,97.03,95.48,97.03,13790,0
+FYX.US,D,20250627,000000,97.37,97.55,96.56,96.86,13636,0
+FYX.US,D,20250630,000000,97.76,97.76,96.82,97.28,15820,0
+FYX.US,D,20250701,000000,96.72,99.655,96.72,98.42,65559,0
+FYX.US,D,20250702,000000,98.48,99.92,98.42,99.78,21372,0
+FYX.US,D,20250703,000000,100.07,100.73,100.07,100.7066,6900,0
+FYX.US,D,20250707,000000,99.86,100.4021,99.0305,99.43,10076,0
+FYX.US,D,20250708,000000,99.62,100.32,99.61,99.61,103219,0
+FYX.US,D,20250709,000000,100.03,100.49,99.3335,100.49,15611,0
+FYX.US,D,20250710,000000,100.58,101.7639,100.15,101.23,14224,0
+FYX.US,D,20250711,000000,100.51,100.5299,99.66,99.68,13015,0
+FYX.US,D,20250714,000000,99.78,100.33,99.425,100.33,11887,0
+FYX.US,D,20250715,000000,100.71,100.71,97.94,98.075,11177,0
+FYX.US,D,20250716,000000,98.43,98.872,97.88,98.7238,15291,0
+FYX.US,D,20250717,000000,98.4,100.2099,98.4,100.0744,10371,0
+FYX.US,D,20250718,000000,100.4,100.4,99.1138,99.2647,12858,0
+FYX.US,D,20250721,000000,99.86,100.05,98.9,99.0337,12665,0
+FYX.US,D,20250722,000000,99.53,100.9124,99.42,100.6739,13527,0
+FYX.US,D,20250723,000000,101.32,102.45,101.14,102.3227,16733,0
+FYX.US,D,20250724,000000,101.8,101.9137,100.8,100.936,14147,0
+FYX.US,D,20250725,000000,101.08,101.2328,100.19,101.2328,10015,0
+FYX.US,D,20250728,000000,101.83,101.83,100.7681,100.9641,5388,0
+FYX.US,D,20250729,000000,101.54,101.54,99.99,100.1594,12700,0
+FYX.US,D,20250730,000000,100.46,100.8099,98.65,99.0895,18625,0
+FYX.US,D,20250731,000000,98.65,99.3491,98.22,98.26,58520,0
+FYX.US,D,20250801,000000,97.1,97.1,95.3087,96.3453,15157,0
+FYX.US,D,20250804,000000,97.5793,98.8765,97.17,98.6297,27441,0
+FYX.US,D,20250805,000000,99.32,99.533,98.4947,99.533,12489,0
+FYX.US,D,20250806,000000,99.94,99.94,99.3589,99.8147,11403,0
+FYX.US,D,20250807,000000,100.3181,100.3181,99.0415,99.4275,16994,0
+FYX.US,D,20250808,000000,100.16,100.16,99.604,99.7037,18097,0
+FYX.US,D,20250811,000000,99.9,100.29,99.4544,99.677,24831,0
+FYX.US,D,20250812,000000,100.725,102.89,100.725,102.7907,26119,0
+FYX.US,D,20250813,000000,103.62,105.2827,103.3583,105.2827,8551,0
+FYX.US,D,20250814,000000,103.83,104.0883,102.87,104.045,13610,0
+FYX.US,D,20250815,000000,104.26,104.26,103.01,103.3255,15997,0
+FYX.US,D,20250818,000000,103.5057,104,103.4786,103.6778,56064,0
+FYX.US,D,20250819,000000,103.74,104.73,103.27,103.3992,83506,0
+FYX.US,D,20250820,000000,102.845,103.08,102.2574,102.864,28560,0
+FYX.US,D,20250821,000000,102.54,103.359,102.253,102.9762,11879,0
+FYX.US,D,20250822,000000,103.76,107.7,103.76,107.26,35101,0
+FYX.US,D,20250825,000000,106.792,107.086,106.4984,106.4984,13423,0
+FYX.US,D,20250826,000000,106.56,107.3757,106.54,107.0004,13684,0
+FYX.US,D,20250827,000000,106.91,107.8896,106.8,107.8896,9722,0
+FYX.US,D,20250828,000000,108.4,108.4,107.3339,107.8776,63301,0
+FYX.US,D,20250829,000000,108.1,108.111,107.2721,107.6744,4752,0
+FYX.US,D,20250902,000000,106.34,107.19,105.8237,106.9773,9172,0
+FYX.US,D,20250903,000000,106.78,107.7084,106.09916,106.5144,9063,0
+FYX.US,D,20250904,000000,107.21,108.1129,106.77,108.1129,13156,0
+FYX.US,D,20250905,000000,108.63,109.0714,107.5945,108.3559,4787,0
+FYX.US,D,20250908,000000,108.54,108.63,107.765,108.4133,6833,0
+FYX.US,D,20250909,000000,108.67,108.67,107.3043,107.7292,10742,0
+FYX.US,D,20250910,000000,108.26,108.26,107.045,107.4824,9350,0
+FYX.US,D,20250911,000000,107.82,109.7086,107.82,109.7086,6117,0
+FYX.US,D,20250912,000000,109.35,109.35,108.455,108.4555,5065,0
+FYX.US,D,20250915,000000,109.24,109.3,108.5476,108.7971,10120,0
+FYX.US,D,20250916,000000,109.11,109.11,107.8259,108.7238,8476,0
+FYX.US,D,20250917,000000,109.09,110.35,108.3,108.6387,27013,0
+FYX.US,D,20250918,000000,109.51,111.093,109.3995,110.9987,17843,0
+FYX.US,D,20250919,000000,111.49,111.49,109.855,109.9409,5273,0
+FYX.US,D,20250922,000000,109.64,110.6,109.49,110.1,8039,0
+FYX.US,D,20250923,000000,110.35,111.74,109.89,109.8935,9112,0
+FYX.US,D,20250924,000000,110.2,110.2,108.99,109.1637,9218,0
+FYX.US,D,20250925,000000,107.8,108.16,107.345,107.8332,18321,0
+FYX.US,D,20250926,000000,108.16,109.1988,108.1574,108.9309,7259,0
+FYX.US,D,20250929,000000,110.21,110.21,108.52,108.82,11039,0
+FYX.US,D,20250930,000000,109.03,109.2063,107.9257,108.9811,7229,0
+FYX.US,D,20251001,000000,108.695,109.745,108.49,109.4693,7440,0
+FYX.US,D,20251002,000000,109.86,109.8639,108.7856,109.6829,10958,0
+FYX.US,D,20251003,000000,110.1,111.4503,110.1,110.4872,11567,0
+FYX.US,D,20251006,000000,111.58,111.58,110.31,110.4135,10107,0
+FYX.US,D,20251007,000000,110.54,110.54,108.9,108.9673,24110,0
+FYX.US,D,20251008,000000,109.52,110.0963,109.52,109.9633,29403,0
+FYX.US,D,20251009,000000,109.75,109.9697,108.4471,108.8182,12677,0
+FYX.US,D,20251010,000000,109.11,109.11,105.1859,105.1859,11959,0
+FYX.US,D,20251013,000000,107.32,107.6514,106.74,107.6514,6368,0
+FYX.US,D,20251014,000000,106.26,110.08,106.26,109.4065,17788,0
+FYX.US,D,20251015,000000,110.75,110.75,109.49,110.3059,11411,0
+FYX.US,D,20251016,000000,111.52,111.52,108.45,108.7326,20732,0
+FYX.US,D,20251017,000000,108.39,109.0869,108.134,108.5878,17797,0
+FYX.US,D,20251020,000000,109.59,110.82,109.59,110.82,7806,0
+FYX.US,D,20251021,000000,110.36,111.31,110.36,110.8852,8422,0
+FYX.US,D,20251022,000000,110.26,110.29,108.88,109.66,8171,0
+FYX.US,D,20251023,000000,110.2,111.33,110.2,110.9828,15060,0
+FYX.US,D,20251024,000000,112.01,112.6999,112.01,112.1297,6601,0
+FYX.US,D,20251027,000000,112.74,113.17,111.6603,111.8544,13505,0
+FYX.US,D,20251028,000000,111.54,112.13,110.955,111.3062,10687,0
+FYX.US,D,20251029,000000,111.54,111.99,109.42,110.19,101075,0
+FYX.US,D,20251030,000000,110.03,110.3399,109.0748,109.1502,12010,0
+FYX.US,D,20251031,000000,109.8,109.9,108.911,109.6927,14395,0
+FYX.US,D,20251103,000000,109.77,109.77,108.76,109.4012,10892,0
+FYX.US,D,20251104,000000,107.9,109.1956,107.9,108.2124,34474,0
+FYX.US,D,20251105,000000,108.57,110.48,108.57,109.9221,5727,0
+FYX.US,D,20251106,000000,109.94,109.94,107.8521,107.8521,13720,0
+FYX.US,D,20251107,000000,107.25,108.66,107.021,108.4309,5296,0
+FYX.US,D,20251110,000000,110.08,110.08,108.7144,109.5936,13458,0
+FYX.US,D,20251111,000000,109.21,110.06906,109.21,109.9131,5279,0
+FYX.US,D,20251112,000000,110.5,110.9819,109.61,109.61,8309,0
+FYX.US,D,20251113,000000,109.4,109.4,106.9301,107.4439,20357,0
+FYX.US,D,20251114,000000,106.42,107.9718,106.42,107.6206,14615,0
+FYX.US,D,20251117,000000,107.32,107.58,104.9618,105.181,18219,0
+FYX.US,D,20251118,000000,104.8399,106.14,104.63,105.5423,9012,0
+FYX.US,D,20251119,000000,105.47,106.055,104.86,105.2968,12982,0
+FYX.US,D,20251120,000000,107.03,107.4425,103.42,103.655,13314,0
+FYX.US,D,20251121,000000,104.11,107.35,104.11,107,24407,0
+FYX.US,D,20251124,000000,107.23,108.4857,107.23,108.4769,17979,0
+FYX.US,D,20251125,000000,108.79,111.64,108.79,111.29,20492,0
+FYX.US,D,20251126,000000,111.28,113.12,111.28,112.0993,7792,0
+FYX.US,D,20251128,000000,111.98,112.71,111.98,112.3738,4274,0
+FYX.US,D,20251201,000000,111.38,112.3915,111.38,111.6549,9129,0
+FYX.US,D,20251202,000000,112.54,112.54,111.3541,111.5586,23915,0
+FYX.US,D,20251203,000000,111.84,113.7299,111.84,113.6063,6585,0
+FYX.US,D,20251204,000000,113.135,114.44751,113.0574,113.7981,22409,0
+FYX.US,D,20251205,000000,113.69,114.45,113.69,113.7146,10267,0
+FYX.US,D,20251208,000000,114.55,114.55,113.5269,113.5269,12024,0
+FYX.US,D,20251209,000000,113.51,114.7,113.51,114.1159,11573,0
+FYX.US,D,20251210,000000,114.36,117.025,114.36,116.4676,9639,0
+FYX.US,D,20251211,000000,116.88,118.07,116.88,117.7801,12997,0
+FYX.US,D,20251212,000000,117.6064,117.6064,116.1001,116.1256,9036,0
+FYX.US,D,20251215,000000,116.92,116.92,115.0901,115.4291,12288,0
+FYX.US,D,20251216,000000,114.77,115.32,114.08,114.6607,13415,0
+FYX.US,D,20251217,000000,114.79,115.665,113.8556,113.8556,11578,0
+FYX.US,D,20251218,000000,115.16,115.58,114.5578,114.5578,8227,0
+FYX.US,D,20251219,000000,114.53,115.185,114.53,114.9418,20306,0
+FYX.US,D,20251222,000000,115.35,116.44,115.35,115.893,27501,0
+FYX.US,D,20251223,000000,115.63,115.835,114.92,115.0914,7677,0
+FYX.US,D,20251224,000000,114.96,115.5399,114.96,115.4554,4695,0
+FYX.US,D,20251226,000000,115.66,115.66,114.7892,115.0175,9001,0
+FYX.US,D,20251229,000000,114.61,114.85,114.425,114.6378,28469,0
+FYX.US,D,20251230,000000,114.96,114.96,114.18,114.25,9852,0
+FYX.US,D,20251231,000000,114.57,114.57,113.09,113.1412,17730,0
+FYX.US,D,20260102,000000,113.89,114.31,112.9771,114.1105,45833,0
+FYX.US,D,20260105,000000,115.11,116.51,114.995,116.1413,44575,0
+FYX.US,D,20260106,000000,116.11,117.95,116.06,117.95,17311,0
+FYX.US,D,20260107,000000,117.73,118.15,116.46,116.9053,23872,0
+FYX.US,D,20260108,000000,116.61,119.06,116.61,118.7431,83829,0
+FYX.US,D,20260109,000000,119.3,120.1399,118.295,119.6116,29852,0
+FYX.US,D,20260112,000000,119.25,119.99,118.7,119.7405,9221,0
+FYX.US,D,20260113,000000,119.73,120.13,119.177,119.3016,20443,0
+FYX.US,D,20260114,000000,119.1,120.06,119.1,119.9392,14925,0
+FYX.US,D,20260115,000000,120.23,121.8299,120.2,121.353,69358,0
+FYX.US,D,20260116,000000,121.65,121.65,120.64,120.797,52393,0
+FYX.US,D,20260120,000000,119.09,120.37,118.918,119.3215,25899,0
+FYX.US,D,20260121,000000,121.09,122.45,120.3301,122.43,21613,0
+FYX.US,D,20260122,000000,123.01,124.02,122.745,122.9051,62944,0
+FYX.US,D,20260123,000000,123.04,123.04,120.82,120.9762,63365,0
+FYX.US,D,20260126,000000,121.01,121.395,120.3,120.7894,18912,0
+FYX.US,D,20260127,000000,121.14,121.14,120.12,120.7627,13499,0
+FYX.US,D,20260128,000000,121.43,121.43,120.0101,120.2685,15919,0
+FYX.US,D,20260129,000000,120.905,121.08,119.37,121.0034,59776,0
+FYX.US,D,20260130,000000,119.96,120.5099,119.12,120.1,12842,0
+FYX.US,D,20260202,000000,119.31,122.3803,119.31,121.6229,29573,0
+FYX.US,D,20260203,000000,122.01,123.35,120.21,122.03,19129,0
+FYX.US,D,20260204,000000,122.95,123.34,121.0257,122.2356,28266,0
+FYX.US,D,20260205,000000,121.65,122.655,120.75,121.0161,73721,0
+FYX.US,D,20260206,000000,122.16,124.89,122.16,124.6627,21592,0
+FYX.US,D,20260209,000000,124.79,125.34,123.81,124.6191,11262,0
+FYX.US,D,20260210,000000,124.57,125.83,124.57,124.7369,31774,0
+FYX.US,D,20260211,000000,125.68,125.68,123.85,124.7198,23148,0
+FYX.US,D,20260212,000000,125.64,125.64,121.7801,122.4885,33642,0
+FYX.US,D,20260213,000000,123.04,125.2399,122.795,124.3263,79554,0
+FYX.US,D,20260217,000000,124.46,124.61,122.885,124.0456,31081,0
+FYX.US,D,20260218,000000,124.27,125.82,124.23,124.75,27083,0
diff --git a/daily/us/nasdaq etfs/gbug.us.txt b/daily/us/nasdaq etfs/gbug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc7eed01d889a33d6f718837c16f2dc2ec440d84
--- /dev/null
+++ b/daily/us/nasdaq etfs/gbug.us.txt	
@@ -0,0 +1,251 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GBUG.US,D,20250220,000000,20.2668,20.36,19.942,20.2668,104686,0
+GBUG.US,D,20250221,000000,20.3,20.38,19.54,19.5471,81249,0
+GBUG.US,D,20250224,000000,19.6,19.6,19.09,19.38,43783,0
+GBUG.US,D,20250225,000000,19.34,19.34,18.695,19.035,35557,0
+GBUG.US,D,20250226,000000,18.96,19.5096,18.9,19.415,54673,0
+GBUG.US,D,20250227,000000,19.5,19.5,18.73,18.7397,123069,0
+GBUG.US,D,20250228,000000,18.52,18.88,18.39,18.8627,18559,0
+GBUG.US,D,20250303,000000,19.28,19.5,18.82,18.8666,109937,0
+GBUG.US,D,20250304,000000,19.0484,19.17,18.67,19.0303,68904,0
+GBUG.US,D,20250305,000000,19.05,19.84,19.05,19.8241,53835,0
+GBUG.US,D,20250306,000000,19.67,19.87,19.389,19.4713,30073,0
+GBUG.US,D,20250307,000000,19.52,19.93,19.1908,19.6026,42535,0
+GBUG.US,D,20250310,000000,19.6,19.6,18.515,18.6806,53926,0
+GBUG.US,D,20250311,000000,18.84,19.5847,18.84,19.5815,22194,0
+GBUG.US,D,20250312,000000,19.57,19.9202,19.56,19.8367,153925,0
+GBUG.US,D,20250313,000000,20,20.57,20,20.42,61603,0
+GBUG.US,D,20250314,000000,20.75,20.8,20.475,20.65,38294,0
+GBUG.US,D,20250317,000000,20.99,21.39,20.86,21.39,52111,0
+GBUG.US,D,20250318,000000,21.88,21.88,21.485,21.51,110600,0
+GBUG.US,D,20250319,000000,21.38,21.62,21.171,21.52,36728,0
+GBUG.US,D,20250320,000000,21.39,21.63,21.25,21.5,29087,0
+GBUG.US,D,20250321,000000,21.25,21.25,21,21.17,55489,0
+GBUG.US,D,20250324,000000,21.49,21.49,21.1475,21.2,25335,0
+GBUG.US,D,20250325,000000,21.56,21.8,21.56,21.59,42238,0
+GBUG.US,D,20250326,000000,21.64,21.67,21.31,21.35,21828,0
+GBUG.US,D,20250327,000000,21.63,21.9,21.4699,21.9,76968,0
+GBUG.US,D,20250328,000000,22.12,22.3,21.62,21.73,83803,0
+GBUG.US,D,20250331,000000,21.95,21.95,21.1255,21.74,91109,0
+GBUG.US,D,20250401,000000,21.83,21.83,21.4,21.585,30740,0
+GBUG.US,D,20250402,000000,21.99,21.99,21.3693,21.64,35230,0
+GBUG.US,D,20250403,000000,21.48,21.95,21.03,21.65,26691,0
+GBUG.US,D,20250404,000000,21.28,21.28,19.571,19.67,106865,0
+GBUG.US,D,20250407,000000,19.09,20.67,19.04,19.56,27588,0
+GBUG.US,D,20250408,000000,20.5,20.5613,19.3901,19.5759,24362,0
+GBUG.US,D,20250409,000000,20.47,21.3685,20.19,21.33,37565,0
+GBUG.US,D,20250410,000000,21.55,22.33,21.445,22.23,84125,0
+GBUG.US,D,20250411,000000,23.56,23.56,22.99,23.4,77834,0
+GBUG.US,D,20250414,000000,23.81,23.87,23.165,23.82,79786,0
+GBUG.US,D,20250415,000000,24.44,24.44,23.815,24.02,58471,0
+GBUG.US,D,20250416,000000,24.94,25.1196,24.55,24.84,93381,0
+GBUG.US,D,20250417,000000,24.86,24.86,24.133,24.46,50838,0
+GBUG.US,D,20250421,000000,25.26,25.26,24.34,24.68,70941,0
+GBUG.US,D,20250422,000000,24.61,24.756,23.85,23.94,40005,0
+GBUG.US,D,20250423,000000,23.19,23.4927,22.8201,23.38,51666,0
+GBUG.US,D,20250424,000000,23.79,23.97,23.465,23.76,35892,0
+GBUG.US,D,20250425,000000,23.74,23.74,23.2147,23.51,23649,0
+GBUG.US,D,20250428,000000,23.21,23.66,23.1959,23.66,39963,0
+GBUG.US,D,20250429,000000,23.99,23.99,23.2025,23.34,13081,0
+GBUG.US,D,20250430,000000,23.5,23.5,23.1501,23.49,13019,0
+GBUG.US,D,20250501,000000,23.01,23.32,22.54,22.77,22142,0
+GBUG.US,D,20250502,000000,22.89,23.06,22.5,22.63,8753,0
+GBUG.US,D,20250505,000000,23.55,23.55,23.07,23.43,30731,0
+GBUG.US,D,20250506,000000,23.99,24.85,23.78,24.85,36050,0
+GBUG.US,D,20250507,000000,24.26,24.38,23.99,24.17,40088,0
+GBUG.US,D,20250508,000000,24.33,24.489,23.935,24.015,42542,0
+GBUG.US,D,20250509,000000,24.45,24.9,24.16,24.9,32172,0
+GBUG.US,D,20250512,000000,24.24,24.24,22.845,22.85,111528,0
+GBUG.US,D,20250513,000000,23.16,23.16,22.77,23.02,47538,0
+GBUG.US,D,20250514,000000,23.01,23.01,22.2601,22.41,43702,0
+GBUG.US,D,20250515,000000,22.01,22.82,22.01,22.8,36020,0
+GBUG.US,D,20250516,000000,23.05,23.05,22.22,22.76,18309,0
+GBUG.US,D,20250519,000000,23.29,23.4199,23.03,23.39,25203,0
+GBUG.US,D,20250520,000000,23.44,24.03,23.32,24.03,28969,0
+GBUG.US,D,20250521,000000,24.34,24.6899,24.3,24.66,34450,0
+GBUG.US,D,20250522,000000,24.72,24.72,24.22,24.42,40065,0
+GBUG.US,D,20250523,000000,25.08,25.1,24.57,25.06,42071,0
+GBUG.US,D,20250527,000000,25,25.11,24.785,25.04,33842,0
+GBUG.US,D,20250528,000000,25.01,25.1999,24.85,25.11,16678,0
+GBUG.US,D,20250529,000000,25.06,25.2,24.95,24.975,59959,0
+GBUG.US,D,20250530,000000,24.91,25.26,24.8334,25.26,26636,0
+GBUG.US,D,20250602,000000,25.94,26.73,25.77,26.7,60985,0
+GBUG.US,D,20250603,000000,26.58,26.7699,26.26,26.74,38654,0
+GBUG.US,D,20250604,000000,27,27.11,26.6593,26.83,111242,0
+GBUG.US,D,20250605,000000,27.58,27.68,26.89,27.04,58083,0
+GBUG.US,D,20250606,000000,27.56,27.56,26.43,26.61,46202,0
+GBUG.US,D,20250609,000000,26.81,26.8281,26.39,26.62,41196,0
+GBUG.US,D,20250610,000000,26.67,26.67,26,26.15,23150,0
+GBUG.US,D,20250611,000000,26.09,26.27,26.0801,26.19,18882,0
+GBUG.US,D,20250612,000000,26.31,26.88,26.31,26.6,34230,0
+GBUG.US,D,20250613,000000,26.87,27.11,26.8,26.9,35329,0
+GBUG.US,D,20250616,000000,26.9,26.97,26.4822,26.541,42448,0
+GBUG.US,D,20250617,000000,26.4689,26.59,26.26,26.5412,22911,0
+GBUG.US,D,20250618,000000,26.745,26.745,26.04,26.06,25136,0
+GBUG.US,D,20250620,000000,26.15,26.27,25.663,25.6968,22256,0
+GBUG.US,D,20250623,000000,25.83,26.215,25.4023,25.8825,31470,0
+GBUG.US,D,20250624,000000,25.5,25.505,24.85,25.26,38959,0
+GBUG.US,D,20250625,000000,25.01,25.3,25.01,25.1745,17228,0
+GBUG.US,D,20250626,000000,25.5932,25.73,25.14,25.5717,16648,0
+GBUG.US,D,20250627,000000,25.01,25.01,24.26,24.5223,50477,0
+GBUG.US,D,20250630,000000,24.93,25.44,24.567,25.365,32467,0
+GBUG.US,D,20250701,000000,25.5,25.63,25.1832,25.2465,39514,0
+GBUG.US,D,20250702,000000,25.21,25.26,24.925,25.2294,28472,0
+GBUG.US,D,20250703,000000,25.235,25.3494,25.09,25.3494,20075,0
+GBUG.US,D,20250707,000000,25.32,25.75,25.01,25.745,29219,0
+GBUG.US,D,20250708,000000,25.16,25.7,24.5,24.7193,41838,0
+GBUG.US,D,20250709,000000,24.7,25.01,24.47,24.98,21034,0
+GBUG.US,D,20250710,000000,24.75,25.14,24.7216,25.0682,18283,0
+GBUG.US,D,20250711,000000,25.25,25.77,25.25,25.65,44091,0
+GBUG.US,D,20250714,000000,25.85,25.94,25.39,25.5042,46959,0
+GBUG.US,D,20250715,000000,25.39,25.4,24.83,25.185,38500,0
+GBUG.US,D,20250716,000000,25.25,25.63,24.6809,25.2129,22006,0
+GBUG.US,D,20250717,000000,24.94,24.94,24.45,24.8569,24048,0
+GBUG.US,D,20250718,000000,25.23,25.23,24.8716,24.88,16738,0
+GBUG.US,D,20250721,000000,25.6,25.8536,25.01,25.64,74675,0
+GBUG.US,D,20250722,000000,26.18,26.49,25.76,26.4079,56489,0
+GBUG.US,D,20250723,000000,26.69,26.69,25.8805,26.095,39256,0
+GBUG.US,D,20250724,000000,26.39,26.39,25.51,25.82,32904,0
+GBUG.US,D,20250725,000000,25.26,25.77,25.26,25.75,23199,0
+GBUG.US,D,20250728,000000,25.34,25.35,24.900698,25.12,27547,0
+GBUG.US,D,20250729,000000,24.87,25.4199,24.87,25.28,11194,0
+GBUG.US,D,20250730,000000,25.36,25.36,24.38,24.525,69082,0
+GBUG.US,D,20250731,000000,24.5,24.53,24.1547,24.2578,30651,0
+GBUG.US,D,20250801,000000,24.4847,24.8,24.415,24.628,40152,0
+GBUG.US,D,20250804,000000,25,25.61,25,25.61,40613,0
+GBUG.US,D,20250805,000000,25.77,26.6,25.6878,26.2697,33263,0
+GBUG.US,D,20250806,000000,26.4,26.94,26.3694,26.94,21516,0
+GBUG.US,D,20250807,000000,27.1,27.63,27.1,27.3512,26971,0
+GBUG.US,D,20250808,000000,27.68,27.8,27.4,27.47,71596,0
+GBUG.US,D,20250811,000000,27.17,27.7199,26.81,27.48,51218,0
+GBUG.US,D,20250812,000000,27.49,27.69,27.25,27.69,43176,0
+GBUG.US,D,20250813,000000,27.89,28,27.57,27.73,40828,0
+GBUG.US,D,20250814,000000,27.77,27.919,27.45,27.73,29894,0
+GBUG.US,D,20250815,000000,27.61,28.08,27.4798,27.95,41645,0
+GBUG.US,D,20250818,000000,28.47,28.47,27.73,27.99,78385,0
+GBUG.US,D,20250819,000000,27.91,28.495,27.06,27.09,41298,0
+GBUG.US,D,20250820,000000,27.42,27.8099,27.2,27.76,126933,0
+GBUG.US,D,20250821,000000,27.76,28.4999,27.76,28.35,53789,0
+GBUG.US,D,20250822,000000,28.29,29.31,27.9503,28.97,46733,0
+GBUG.US,D,20250825,000000,29.43,29.7019,28.9201,28.99,55999,0
+GBUG.US,D,20250826,000000,29.03,29.65,29.03,29.57,39429,0
+GBUG.US,D,20250827,000000,29.99,29.99,29.25,29.9027,49392,0
+GBUG.US,D,20250828,000000,30.19,30.19,29.45,29.6801,45207,0
+GBUG.US,D,20250829,000000,30,30.87,29.745,30.8007,49779,0
+GBUG.US,D,20250902,000000,31.67,31.8789,30.9,31.77,145862,0
+GBUG.US,D,20250903,000000,32.52,33.09,31.8,32.06,150655,0
+GBUG.US,D,20250904,000000,31.99,32.038,31.22,31.68,113943,0
+GBUG.US,D,20250905,000000,32.71,33.01,32.23,32.73,65816,0
+GBUG.US,D,20250908,000000,33.79,33.79,32.8385,33.13,94665,0
+GBUG.US,D,20250909,000000,33.26,33.46,32.55,32.68,110672,0
+GBUG.US,D,20250910,000000,32.97,33.75,32.85,33.74,91985,0
+GBUG.US,D,20250911,000000,34.15,34.71,33.5335,34.46,116008,0
+GBUG.US,D,20250912,000000,34.5,34.8291,34.2167,34.52,78219,0
+GBUG.US,D,20250915,000000,34.39,35.39,34.28,35.24,95616,0
+GBUG.US,D,20250916,000000,35.43,35.43,33.79,33.93,96349,0
+GBUG.US,D,20250917,000000,33.65,34.2146,33.0701,33.56,80516,0
+GBUG.US,D,20250918,000000,33.82,34,32.98,33.7,37234,0
+GBUG.US,D,20250919,000000,33.78,35.5286,33.78,35.175,135056,0
+GBUG.US,D,20250922,000000,36.01,36.5734,35.5,36.49,133718,0
+GBUG.US,D,20250923,000000,37.1,37.1,36.21,36.31,84427,0
+GBUG.US,D,20250924,000000,36.32,36.3823,35.18,35.27,68254,0
+GBUG.US,D,20250925,000000,35.47,35.55,35.1,35.47,80449,0
+GBUG.US,D,20250926,000000,34.99,36.62,34.99,36.45,87340,0
+GBUG.US,D,20250929,000000,37.59,37.91,37.07,37.32,111252,0
+GBUG.US,D,20250930,000000,37.25,37.971,36.665,37.46,78614,0
+GBUG.US,D,20251001,000000,39.02,39.02,37.655,37.91,81108,0
+GBUG.US,D,20251002,000000,38.5,38.7115,36.55,37.83,94487,0
+GBUG.US,D,20251003,000000,37.83,38.2485,37.795,38.07,74287,0
+GBUG.US,D,20251006,000000,38.5,39.5549,38.42,39.2,101168,0
+GBUG.US,D,20251007,000000,39.85,39.85,38.02,38.42,114426,0
+GBUG.US,D,20251008,000000,39.43,39.81,39.066,39.8,126603,0
+GBUG.US,D,20251009,000000,40.29,40.29,37.5,38.11,109424,0
+GBUG.US,D,20251010,000000,38.11,38.38,37.5026,37.96,82305,0
+GBUG.US,D,20251013,000000,39.3,39.72,39.0601,39.65,120104,0
+GBUG.US,D,20251014,000000,39.01,39.9,38.8329,39.49,49072,0
+GBUG.US,D,20251015,000000,40.27,41.2162,40.25,41.14,109196,0
+GBUG.US,D,20251016,000000,41.92,42.53,41.14,42.175,113272,0
+GBUG.US,D,20251017,000000,41.22,41.22,38.41,39.05,135567,0
+GBUG.US,D,20251020,000000,39.78,40.6644,39.46,40.39,83545,0
+GBUG.US,D,20251021,000000,37.74,37.7622,35.7494,36.15,144051,0
+GBUG.US,D,20251022,000000,34.93,36.56,34.79,36.32,134863,0
+GBUG.US,D,20251023,000000,37.19,37.19,36.61,36.75,48329,0
+GBUG.US,D,20251024,000000,36.4,36.92,35.9,36.25,61651,0
+GBUG.US,D,20251027,000000,35.32,35.65,34.14,35.07,109133,0
+GBUG.US,D,20251028,000000,34.42,35.63,34.1901,35.48,85427,0
+GBUG.US,D,20251029,000000,36.78,36.78,35.37,35.37,65039,0
+GBUG.US,D,20251030,000000,35.95,36.39,35.27,36.2731,110553,0
+GBUG.US,D,20251031,000000,36.18,36.25,35.684,36.01,31081,0
+GBUG.US,D,20251103,000000,36.61,36.61,35.3572,35.68,87911,0
+GBUG.US,D,20251104,000000,34.51,34.83,33.93,34.005,145214,0
+GBUG.US,D,20251105,000000,34.44,35.11,34.4,35.11,65069,0
+GBUG.US,D,20251106,000000,35.93,36.0385,35.18,35.32,44559,0
+GBUG.US,D,20251107,000000,35.83,36.11,34.9602,36.11,41011,0
+GBUG.US,D,20251110,000000,37.75,37.94,37.349,37.7725,183154,0
+GBUG.US,D,20251111,000000,38.16,38.25,37.1439,37.8025,85082,0
+GBUG.US,D,20251112,000000,38.47,39.61,37.88,39.405,143410,0
+GBUG.US,D,20251113,000000,39.68,39.68,37.81,38.28,60215,0
+GBUG.US,D,20251114,000000,36.24,38.09,36.24,37.88,54272,0
+GBUG.US,D,20251117,000000,38.18,38.22,37.185,37.5,57149,0
+GBUG.US,D,20251118,000000,37.4,38.08,37.14,37.7834,52412,0
+GBUG.US,D,20251119,000000,38.4,38.93,37.56,37.8351,34161,0
+GBUG.US,D,20251120,000000,37.85,38.54,36.35,36.3874,37804,0
+GBUG.US,D,20251121,000000,36.02,36.87,36,36.4,33195,0
+GBUG.US,D,20251124,000000,36.8,38.49,36.65,38.4254,36818,0
+GBUG.US,D,20251125,000000,38.58,38.9299,38.06,38.6101,77452,0
+GBUG.US,D,20251126,000000,39,40.28,39,40.25,60595,0
+GBUG.US,D,20251128,000000,40.8,41.5,40.615,41.4341,32420,0
+GBUG.US,D,20251201,000000,41.99,41.99,41,41.145,90175,0
+GBUG.US,D,20251202,000000,40.76,41.125,39.65,40.78,45212,0
+GBUG.US,D,20251203,000000,41.22,41.4,39.88,40.5235,57914,0
+GBUG.US,D,20251204,000000,39.9,40.74,39.9,40.6638,27189,0
+GBUG.US,D,20251205,000000,41.57,41.75,40.5001,40.6638,55328,0
+GBUG.US,D,20251208,000000,41.29,41.29,40,40.1037,41239,0
+GBUG.US,D,20251209,000000,40.55,41.29,40.34,41.21,69170,0
+GBUG.US,D,20251210,000000,40.99,42.15,40.6401,41.9566,37992,0
+GBUG.US,D,20251211,000000,42.41,44.11,42.1,43.6641,103551,0
+GBUG.US,D,20251212,000000,45.03,45.03,42.5404,43.483,95956,0
+GBUG.US,D,20251215,000000,44.49,44.49,42.37,42.76,72716,0
+GBUG.US,D,20251216,000000,43.42,43.56,42.49,43,38431,0
+GBUG.US,D,20251217,000000,43.56,43.895,42.88,43.475,76905,0
+GBUG.US,D,20251218,000000,43.06,43.7808,42.62,43.2,66060,0
+GBUG.US,D,20251219,000000,43.4,44.46,43.4,44.085,61664,0
+GBUG.US,D,20251222,000000,44.98,46.3416,44.98,45.88,96817,0
+GBUG.US,D,20251223,000000,45.97,45.97,44.93,45.685,82897,0
+GBUG.US,D,20251224,000000,46.03,46.03,44.78,45.37,32163,0
+GBUG.US,D,20251226,000000,46.53,46.56,45.44,46.37,115731,0
+GBUG.US,D,20251229,000000,45.33,45.33,43.09,43.42,199401,0
+GBUG.US,D,20251230,000000,45.14,45.14,43.72,44.01,92067,0
+GBUG.US,D,20251231,000000,43.71,45.7848,43.54,43.69,51917,0
+GBUG.US,D,20260102,000000,43.96,44.42,42.02,43.1,122321,0
+GBUG.US,D,20260105,000000,44.24,45.71,44.24,44.65,159990,0
+GBUG.US,D,20260106,000000,45.38,46.24,45,45.91,121442,0
+GBUG.US,D,20260107,000000,45.24,45.78,44.075,45.78,59184,0
+GBUG.US,D,20260108,000000,44.96,45.55,44.51,45.54,46959,0
+GBUG.US,D,20260109,000000,46,46.19,45.19,45.79,75150,0
+GBUG.US,D,20260112,000000,47.2,47.95,47,47.6,125790,0
+GBUG.US,D,20260113,000000,47.6,48.45,47.2805,47.34,110212,0
+GBUG.US,D,20260114,000000,48.14,48.2,47.09,47.84,86858,0
+GBUG.US,D,20260115,000000,47.5,48.251,47.027,47.94,98902,0
+GBUG.US,D,20260116,000000,47.71,48,46.6074,47.94,83226,0
+GBUG.US,D,20260120,000000,50.68,51.3781,50.05,51.305,249123,0
+GBUG.US,D,20260121,000000,53.11,53.11,50.05,50.65,311002,0
+GBUG.US,D,20260122,000000,50.08,53.43,50.08,52.91,162905,0
+GBUG.US,D,20260123,000000,53.66,54.439,52.92,54.135,223568,0
+GBUG.US,D,20260126,000000,56.89,56.97,54.21,54.38,328979,0
+GBUG.US,D,20260127,000000,55.56,55.56,52.39,55.05,191606,0
+GBUG.US,D,20260128,000000,56.46,56.58,54.81,56.56,189175,0
+GBUG.US,D,20260129,000000,57,57,52.01,53.87,396876,0
+GBUG.US,D,20260130,000000,49.19,50.57,46.01,46.745,510398,0
+GBUG.US,D,20260202,000000,46.56,48.14,45.84,46.75,199688,0
+GBUG.US,D,20260203,000000,49.83,49.9099,47.82,49.15,171205,0
+GBUG.US,D,20260204,000000,50.24,50.24,46.9618,48.76,133020,0
+GBUG.US,D,20260205,000000,47.01,47.665,45.36,45.41,250666,0
+GBUG.US,D,20260206,000000,46.64,48.34,46.64,48.24,74434,0
+GBUG.US,D,20260209,000000,49.48,51.1088,49.24,51.05,138195,0
+GBUG.US,D,20260210,000000,51,51.5,50.4401,51.1,92117,0
+GBUG.US,D,20260211,000000,51.89,52.9,50.95,52.72,124166,0
+GBUG.US,D,20260212,000000,52.5,52.59,48.5,48.55,138169,0
+GBUG.US,D,20260213,000000,49.82,51.62,49.435,51.59,89727,0
+GBUG.US,D,20260217,000000,49.43,50.04,48.12,49.6178,78219,0
+GBUG.US,D,20260218,000000,49.97,51.1899,49.91,50.7799,69023,0
diff --git a/daily/us/nasdaq etfs/glcr.us.txt b/daily/us/nasdaq etfs/glcr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c6cd64b48f9052bbe56a43dbd928c811c1783d8
--- /dev/null
+++ b/daily/us/nasdaq etfs/glcr.us.txt	
@@ -0,0 +1,106 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLCR.US,D,20250327,000000,25.1,25.1,24.92,24.92,13111,0
+GLCR.US,D,20250331,000000,24,24.06,23.93,24.0425,1412,0
+GLCR.US,D,20250401,000000,23.95,23.95,23.9216,23.9216,274,0
+GLCR.US,D,20250402,000000,23.68,23.8058,23.68,23.8058,1207,0
+GLCR.US,D,20250403,000000,23.6,23.6,23.4698,23.4698,302,0
+GLCR.US,D,20250407,000000,21.73,21.73,21.6514,21.6514,461,0
+GLCR.US,D,20250408,000000,21.27,21.4247,21.27,21.4247,221,0
+GLCR.US,D,20250409,000000,22.87,22.96,22.645,22.645,4060,0
+GLCR.US,D,20250410,000000,21.81,22.1811,21.81,22.1811,201,0
+GLCR.US,D,20250411,000000,22.96,23.1109,22.96,23.1109,325,0
+GLCR.US,D,20250414,000000,23.1602,23.1602,23.04,23.0653,1480,0
+GLCR.US,D,20250415,000000,23.21,23.2869,23.21,23.2869,110,0
+GLCR.US,D,20250416,000000,23.5481,23.5481,23.3,23.3731,433,0
+GLCR.US,D,20250421,000000,23.33,23.4775,23.29,23.4775,1608,0
+GLCR.US,D,20250422,000000,23.56,23.56,23.52,23.52,246,0
+GLCR.US,D,20250425,000000,23.775,23.775,23.6898,23.6898,120,0
+GLCR.US,D,20250501,000000,23.6,23.6,23.4581,23.4581,944,0
+GLCR.US,D,20250505,000000,23.48,23.48,23.3874,23.3874,579,0
+GLCR.US,D,20250506,000000,23.4999,23.4999,23.347,23.347,117,0
+GLCR.US,D,20250508,000000,23.92,23.92,23.7366,23.7366,935,0
+GLCR.US,D,20250509,000000,24.15,24.15,24.0579,24.0579,177,0
+GLCR.US,D,20250513,000000,24.25,24.3026,24.25,24.3026,370,0
+GLCR.US,D,20250519,000000,24.9,24.9004,24.9,24.9004,311,0
+GLCR.US,D,20250520,000000,24.75,24.83,24.6868,24.7109,1322,0
+GLCR.US,D,20250523,000000,25.01,25.2138,25.01,25.2138,1064,0
+GLCR.US,D,20250527,000000,25.9387,26.1181,25.9387,26.1181,189,0
+GLCR.US,D,20250529,000000,26.03,26.03,25.93,25.93,145,0
+GLCR.US,D,20250530,000000,26.02,26.02,26.015,26.015,117,0
+GLCR.US,D,20250605,000000,25.99,26.07,25.9265,25.9265,710,0
+GLCR.US,D,20250606,000000,26.0999,26.0999,26.0573,26.0573,133,0
+GLCR.US,D,20250611,000000,26.119,26.119,26.02,26.02,265,0
+GLCR.US,D,20250616,000000,25.56,25.66,25.4966,25.4966,1110,0
+GLCR.US,D,20250620,000000,24.9,25.01,24.885,24.9257,4139,0
+GLCR.US,D,20250624,000000,25.51,25.51,25.425,25.425,152,0
+GLCR.US,D,20250626,000000,25.61,25.61,25.545,25.545,251,0
+GLCR.US,D,20250702,000000,25.89,25.955,25.89,25.955,105,0
+GLCR.US,D,20250711,000000,25.76,25.76,25.6245,25.6245,648,0
+GLCR.US,D,20250715,000000,25.86,25.86,25.3818,25.3818,2007,0
+GLCR.US,D,20250716,000000,25.52,25.5899,25.5034,25.5034,913,0
+GLCR.US,D,20250718,000000,25.49,25.51,25.416,25.416,934,0
+GLCR.US,D,20250729,000000,25.84,25.84,25.71,25.84,1361,0
+GLCR.US,D,20250731,000000,25.45,25.45,25.4421,25.4421,202,0
+GLCR.US,D,20250801,000000,25.4432,25.4628,25.4432,25.4628,152,0
+GLCR.US,D,20250804,000000,25.54,25.6037,25.54,25.6037,126,0
+GLCR.US,D,20250822,000000,26,26,25.93,25.9404,503,0
+GLCR.US,D,20250902,000000,25.11,25.2654,25.11,25.2654,819,0
+GLCR.US,D,20250909,000000,25.6,25.63,25.6,25.63,456,0
+GLCR.US,D,20250911,000000,26.249,26.2649,26.249,26.2649,237,0
+GLCR.US,D,20251002,000000,25.93,26.052,25.93,26.052,481,0
+GLCR.US,D,20251008,000000,27.02,27.03,26.89,26.93,2503,0
+GLCR.US,D,20251010,000000,26.8,26.82,26.6647,26.6647,544,0
+GLCR.US,D,20251020,000000,27.375,27.375,27.375,27.375,195,0
+GLCR.US,D,20251022,000000,26.75,26.75,26.63,26.6762,908,0
+GLCR.US,D,20251023,000000,26.81,26.8571,26.81,26.8571,566,0
+GLCR.US,D,20251030,000000,26.215,26.215,26.005,26.005,914,0
+GLCR.US,D,20251031,000000,25.745,25.8,25.6855,25.6855,510,0
+GLCR.US,D,20251103,000000,24.6289,24.6289,24.49,24.49,2324,0
+GLCR.US,D,20251104,000000,24.46,24.46,24.2976,24.2976,822,0
+GLCR.US,D,20251106,000000,24.8,24.8,24.72,24.8,545,0
+GLCR.US,D,20251110,000000,25.26,25.26,25.1992,25.1992,519,0
+GLCR.US,D,20251111,000000,25.33,25.33,25.3014,25.3014,222,0
+GLCR.US,D,20251112,000000,25.28,25.38,25.205,25.205,417,0
+GLCR.US,D,20251114,000000,25.14,25.14,25.1352,25.1352,451,0
+GLCR.US,D,20251117,000000,25.01,25.01,24.9753,24.9753,351,0
+GLCR.US,D,20251118,000000,24.85,24.9,24.8097,24.8097,1312,0
+GLCR.US,D,20251120,000000,24.64,24.64,24.38,24.3807,1621,0
+GLCR.US,D,20251121,000000,24.42,24.73,24.42,24.69,889,0
+GLCR.US,D,20251202,000000,25.04,25.0422,25.02,25.02,407,0
+GLCR.US,D,20251203,000000,25.05,25.14,25.05,25.07,943,0
+GLCR.US,D,20251204,000000,25.27,25.7773,25.27,25.7773,1620,0
+GLCR.US,D,20251208,000000,26.29,26.29,26.2353,26.2353,226,0
+GLCR.US,D,20251209,000000,26.1499,26.1499,26.125,26.125,317,0
+GLCR.US,D,20251212,000000,26.46,26.46,26.4176,26.4176,607,0
+GLCR.US,D,20251215,000000,26.5399,26.5399,26.425,26.425,270,0
+GLCR.US,D,20251216,000000,26.58,26.58,26.3651,26.3651,172,0
+GLCR.US,D,20251222,000000,26.73,26.73,26.5944,26.5944,746,0
+GLCR.US,D,20251226,000000,26.72,26.72,26.535,26.535,160,0
+GLCR.US,D,20251229,000000,26.662,26.665,26.662,26.665,149,0
+GLCR.US,D,20251231,000000,26.7,26.7,26.6619,26.6619,1069,0
+GLCR.US,D,20260102,000000,26.75,26.75,26.7402,26.7402,733,0
+GLCR.US,D,20260105,000000,26.435,26.4796,26.37,26.4796,362,0
+GLCR.US,D,20260106,000000,26.305,26.305,26.2689,26.2689,256,0
+GLCR.US,D,20260107,000000,26.46,26.57,26.46,26.5078,500,0
+GLCR.US,D,20260108,000000,26.5,26.565,26.49,26.565,782,0
+GLCR.US,D,20260109,000000,26.99,27.0306,26.99,27.0306,253,0
+GLCR.US,D,20260112,000000,27.37,27.37,27.3084,27.3084,471,0
+GLCR.US,D,20260115,000000,27.27,27.27,27.2437,27.2437,215,0
+GLCR.US,D,20260116,000000,27.195,27.375,27.195,27.375,732,0
+GLCR.US,D,20260120,000000,27.15,27.24,27.15,27.2029,1017,0
+GLCR.US,D,20260121,000000,28.56,28.56,27.3099,27.41,2318,0
+GLCR.US,D,20260122,000000,27.6,27.87,27.5866,27.5866,1690,0
+GLCR.US,D,20260123,000000,27.5,27.73,27.5,27.73,507,0
+GLCR.US,D,20260126,000000,27.97,28,27.94,27.985,887,0
+GLCR.US,D,20260127,000000,28.18,28.3128,28.145,28.3128,2658,0
+GLCR.US,D,20260129,000000,28.716,28.716,28.68,28.68,293,0
+GLCR.US,D,20260130,000000,28.4796,28.57,28.4502,28.47,692,0
+GLCR.US,D,20260202,000000,28.16,28.2653,28.16,28.2653,1354,0
+GLCR.US,D,20260204,000000,28.28,28.28,27.95,27.95,924,0
+GLCR.US,D,20260205,000000,27.78,27.93,27.7799,27.8071,679,0
+GLCR.US,D,20260206,000000,28.2,28.44,28.2,28.3718,2534,0
+GLCR.US,D,20260210,000000,28.4,28.4,28.3582,28.3582,327,0
+GLCR.US,D,20260211,000000,28.255,28.36,28.255,28.29,2942,0
+GLCR.US,D,20260212,000000,28.25,28.255,27.85,27.85,2888,0
+GLCR.US,D,20260213,000000,27.97,27.97,27.8382,27.8382,1631,0
+GLCR.US,D,20260217,000000,27.75,27.81,27.6587,27.77,13799,0
diff --git a/daily/us/nasdaq etfs/glow.us.txt b/daily/us/nasdaq etfs/glow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..76b3d66d43dcd118813695cfca7724c5a64834a7
--- /dev/null
+++ b/daily/us/nasdaq etfs/glow.us.txt	
@@ -0,0 +1,334 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLOW.US,D,20240710,000000,25.6453,25.6453,25.6453,25.6453,1,0
+GLOW.US,D,20240711,000000,25.558,25.57,25.558,25.5617,421,0
+GLOW.US,D,20240712,000000,25.7131,25.7131,25.7131,25.7131,10,0
+GLOW.US,D,20240715,000000,25.72,25.72,25.6479,25.6479,179,0
+GLOW.US,D,20240716,000000,25.77,25.838,25.74,25.838,1062,0
+GLOW.US,D,20240717,000000,25.5872,25.5872,25.5872,25.5872,2,0
+GLOW.US,D,20240718,000000,25.46,25.46,25.3344,25.3344,227,0
+GLOW.US,D,20240719,000000,25.19,25.23,25.1718,25.1718,1350,0
+GLOW.US,D,20240722,000000,25.35,25.4225,25.3499,25.4225,3800,0
+GLOW.US,D,20240723,000000,25.42,25.42,25.3475,25.3475,3000,0
+GLOW.US,D,20240724,000000,25.09,25.09,24.9245,24.9245,10850,0
+GLOW.US,D,20240725,000000,24.9798,25,24.7784,24.7784,4202,0
+GLOW.US,D,20240726,000000,25.13,25.13,25.01,25.0463,5100,0
+GLOW.US,D,20240729,000000,25.1,25.12,25.065,25.0672,7226,0
+GLOW.US,D,20240730,000000,25,25.03,24.97,25.0097,7998,0
+GLOW.US,D,20240731,000000,25.43,25.43,25.383,25.383,200,0
+GLOW.US,D,20240801,000000,25.1808,25.1808,24.96,24.9822,3954,0
+GLOW.US,D,20240802,000000,24.5188,24.5188,24.5188,24.5188,50,0
+GLOW.US,D,20240805,000000,23.86,23.89,23.82,23.8498,1122,0
+GLOW.US,D,20240806,000000,24.0499,24.0499,24.0499,24.0499,20,0
+GLOW.US,D,20240807,000000,23.9503,23.9503,23.9503,23.9503,20,0
+GLOW.US,D,20240808,000000,24.4503,24.4503,24.4503,24.4503,20,0
+GLOW.US,D,20240809,000000,24.5681,24.5681,24.5681,24.5681,20,0
+GLOW.US,D,20240812,000000,24.5363,24.5363,24.5363,24.5363,20,0
+GLOW.US,D,20240813,000000,24.9681,24.9681,24.9681,24.9681,20,0
+GLOW.US,D,20240814,000000,25.0581,25.0581,25.0581,25.0581,20,0
+GLOW.US,D,20240815,000000,25.3794,25.3794,25.3794,25.3794,20,0
+GLOW.US,D,20240816,000000,25.4979,25.4979,25.4979,25.4979,20,0
+GLOW.US,D,20240819,000000,25.7603,25.7603,25.7603,25.7603,20,0
+GLOW.US,D,20240820,000000,25.7219,25.7219,25.7219,25.7219,20,0
+GLOW.US,D,20240821,000000,25.8744,25.8744,25.8744,25.8744,20,0
+GLOW.US,D,20240822,000000,25.6522,25.6522,25.6522,25.6522,6,0
+GLOW.US,D,20240823,000000,26.0276,26.0276,26.0276,26.0276,20,0
+GLOW.US,D,20240826,000000,25.9085,25.9085,25.9085,25.9085,3,0
+GLOW.US,D,20240827,000000,26.0065,26.0065,26.0065,26.0065,6,0
+GLOW.US,D,20240828,000000,25.8834,25.8834,25.8834,25.8834,6,0
+GLOW.US,D,20240829,000000,25.8838,25.8838,25.8838,25.8838,6,0
+GLOW.US,D,20240830,000000,26.0744,26.0744,26.0744,26.0744,6,0
+GLOW.US,D,20240903,000000,25.81,25.81,25.6359,25.6359,403,0
+GLOW.US,D,20240904,000000,25.6,25.635,25.6,25.635,200,0
+GLOW.US,D,20240905,000000,25.55,25.5581,25.55,25.5581,198,0
+GLOW.US,D,20240906,000000,25.1252,25.1252,25.1252,25.1252,55,0
+GLOW.US,D,20240909,000000,25.4215,25.4215,25.4215,25.4215,3,0
+GLOW.US,D,20240910,000000,25.45,25.4637,25.4363,25.4637,1500,0
+GLOW.US,D,20240911,000000,25.6461,25.6461,25.6461,25.6461,3,0
+GLOW.US,D,20240912,000000,25.8119,25.8119,25.8119,25.8119,110,0
+GLOW.US,D,20240913,000000,25.92,25.94,25.92,25.9302,1012,0
+GLOW.US,D,20240916,000000,26.081,26.081,26.081,26.081,2,0
+GLOW.US,D,20240917,000000,25.9746,25.9746,25.9746,25.9746,11,0
+GLOW.US,D,20240918,000000,25.8941,25.8941,25.8941,25.8941,24,0
+GLOW.US,D,20240919,000000,26.2887,26.2887,26.2887,26.2887,3,0
+GLOW.US,D,20240920,000000,26.2149,26.2149,26.2149,26.2149,1,0
+GLOW.US,D,20240923,000000,26.3144,26.3144,26.3144,26.3144,1,0
+GLOW.US,D,20240924,000000,26.3917,26.3917,26.3917,26.3917,1,0
+GLOW.US,D,20240925,000000,26.2674,26.2674,26.2674,26.2674,1,0
+GLOW.US,D,20240926,000000,26.6285,26.6285,26.6285,26.6285,1,0
+GLOW.US,D,20240927,000000,26.5326,26.5326,26.5326,26.5326,1,0
+GLOW.US,D,20241001,000000,26.378,26.378,26.378,26.378,112,0
+GLOW.US,D,20241002,000000,26.3882,26.3882,26.3882,26.3882,1,0
+GLOW.US,D,20241003,000000,26.2263,26.2263,26.2263,26.2263,1,0
+GLOW.US,D,20241004,000000,26.4413,26.4413,26.4413,26.4413,62,0
+GLOW.US,D,20241007,000000,26.2188,26.2188,26.2188,26.2188,26,0
+GLOW.US,D,20241008,000000,26.2802,26.2802,26.2802,26.2802,33,0
+GLOW.US,D,20241009,000000,26.3807,26.3807,26.3807,26.3807,6,0
+GLOW.US,D,20241010,000000,26.3093,26.3093,26.3093,26.3093,30,0
+GLOW.US,D,20241011,000000,26.465,26.465,26.465,26.465,9,0
+GLOW.US,D,20241014,000000,26.6094,26.6094,26.6094,26.6094,6,0
+GLOW.US,D,20241015,000000,26.3585,26.3585,26.3585,26.3585,3,0
+GLOW.US,D,20241016,000000,26.44,26.505,26.44,26.505,3110,0
+GLOW.US,D,20241017,000000,26.5089,26.56,26.4573,26.4573,13052,0
+GLOW.US,D,20241018,000000,26.61,26.61,26.5755,26.5755,150,0
+GLOW.US,D,20241021,000000,26.3652,26.3652,26.3574,26.3574,100,0
+GLOW.US,D,20241022,000000,26.27,26.33,26.25,26.3026,2900,0
+GLOW.US,D,20241023,000000,26.0754,26.0754,26.0754,26.0754,1102,0
+GLOW.US,D,20241024,000000,26.15,26.1649,26.15,26.1649,216,0
+GLOW.US,D,20241025,000000,26.3,26.3,26.0798,26.0798,6325,0
+GLOW.US,D,20241028,000000,26.2178,26.2178,26.2178,26.2178,17,0
+GLOW.US,D,20241029,000000,26.23,26.23,26.203,26.203,200,0
+GLOW.US,D,20241030,000000,26.17,26.17,26.1005,26.1005,400,0
+GLOW.US,D,20241031,000000,25.9474,25.9474,25.8175,25.8175,1745,0
+GLOW.US,D,20241104,000000,25.8281,25.8281,25.8281,25.8281,100,0
+GLOW.US,D,20241105,000000,26.02,26.1318,26.02,26.1318,4319,0
+GLOW.US,D,20241106,000000,26.4752,26.4752,26.4619,26.4619,123,0
+GLOW.US,D,20241107,000000,26.7,26.7,26.6996,26.6996,900,0
+GLOW.US,D,20241108,000000,26.69,26.69,26.65,26.6791,221183,0
+GLOW.US,D,20241111,000000,26.8,26.8,26.7272,26.7272,23086,0
+GLOW.US,D,20241112,000000,26.63,26.63,26.4987,26.4987,2836,0
+GLOW.US,D,20241113,000000,26.46,26.48,26.4409,26.4409,5100,0
+GLOW.US,D,20241114,000000,26.46,26.46,26.3,26.3004,12014,0
+GLOW.US,D,20241118,000000,26.165,26.23,26.165,26.1946,5072,0
+GLOW.US,D,20241119,000000,26.035,26.2159,26.02,26.2159,695,0
+GLOW.US,D,20241121,000000,26.29,26.3827,26.29,26.3827,320,0
+GLOW.US,D,20241122,000000,26.4969,26.5168,26.4969,26.5168,266,0
+GLOW.US,D,20241125,000000,26.62,26.6508,26.62,26.6441,393,0
+GLOW.US,D,20241126,000000,26.63,26.6733,26.63,26.6733,24653,0
+GLOW.US,D,20241127,000000,26.74,26.74,26.63,26.6512,776,0
+GLOW.US,D,20241202,000000,26.8836,26.9016,26.8836,26.9016,6423,0
+GLOW.US,D,20241204,000000,27.13,27.13,27,27.02,3218,0
+GLOW.US,D,20241205,000000,27.04,27.04,26.9797,26.9797,2739,0
+GLOW.US,D,20241206,000000,27.07,27.07,27.0337,27.0337,2280,0
+GLOW.US,D,20241210,000000,27.03,27.03,26.78,26.78,2602,0
+GLOW.US,D,20241212,000000,26.72,26.72,26.623,26.623,321,0
+GLOW.US,D,20241213,000000,26.6,26.6,26.5201,26.5662,3080,0
+GLOW.US,D,20241216,000000,26.61,26.61,26.55,26.55,1806,0
+GLOW.US,D,20241219,000000,25.76,25.76,25.72,25.72,162,0
+GLOW.US,D,20241231,000000,25.89,25.89,25.78,25.78,127,0
+GLOW.US,D,20250102,000000,25.76,25.76,25.7382,25.7382,200,0
+GLOW.US,D,20250115,000000,25.85,25.97,25.85,25.97,105,0
+GLOW.US,D,20250122,000000,26.56,26.56,26.51,26.51,4965,0
+GLOW.US,D,20250123,000000,26.5,26.678,26.5,26.678,2142,0
+GLOW.US,D,20250124,000000,26.74,26.74,26.73,26.73,102,0
+GLOW.US,D,20250129,000000,26.7,26.72,26.68,26.68,3694,0
+GLOW.US,D,20250130,000000,26.9153,26.9201,26.91,26.91,604,0
+GLOW.US,D,20250131,000000,26.95,26.95,26.71,26.71,104,0
+GLOW.US,D,20250203,000000,26.3,26.5769,26.3,26.5769,177,0
+GLOW.US,D,20250204,000000,26.69,26.7356,26.69,26.7356,1030,0
+GLOW.US,D,20250205,000000,26.72,26.92,26.72,26.92,1204,0
+GLOW.US,D,20250206,000000,26.95,26.9844,26.95,26.9844,347,0
+GLOW.US,D,20250207,000000,26.97,26.97,26.7881,26.7881,405,0
+GLOW.US,D,20250210,000000,26.88,26.8937,26.88,26.8937,258,0
+GLOW.US,D,20250211,000000,26.82,26.92,26.82,26.8996,1124,0
+GLOW.US,D,20250212,000000,26.8799,26.8799,26.85,26.8784,263,0
+GLOW.US,D,20250213,000000,26.98,27.21,26.98,27.21,2326,0
+GLOW.US,D,20250214,000000,27.2,27.2,27.1736,27.1736,570,0
+GLOW.US,D,20250218,000000,27.24,27.272,27.24,27.272,281,0
+GLOW.US,D,20250219,000000,27.2143,27.2857,27.2143,27.2857,109,0
+GLOW.US,D,20250221,000000,27.1001,27.1001,26.864,26.864,1164,0
+GLOW.US,D,20250224,000000,26.86,27,26.86,26.96,31301,0
+GLOW.US,D,20250225,000000,26.72,26.83,26.72,26.83,2332,0
+GLOW.US,D,20250226,000000,26.84,26.9854,26.78,26.78,8316,0
+GLOW.US,D,20250227,000000,26.75,26.75,26.4929,26.4929,210,0
+GLOW.US,D,20250228,000000,26.51,26.73,26.51,26.71,3948,0
+GLOW.US,D,20250303,000000,26.9122,26.95,26.56,26.56,9662,0
+GLOW.US,D,20250304,000000,26.3,26.31,26.2737,26.2737,11238,0
+GLOW.US,D,20250305,000000,26.3846,26.6687,26.34,26.6687,521,0
+GLOW.US,D,20250306,000000,26.38,26.38,26.2736,26.2736,2199,0
+GLOW.US,D,20250307,000000,26.38,26.41,26.38,26.41,27218,0
+GLOW.US,D,20250310,000000,25.76,25.76,25.59,25.74,938,0
+GLOW.US,D,20250311,000000,25.65,25.68,25.5913,25.5913,639,0
+GLOW.US,D,20250314,000000,25.7,25.88,25.7,25.88,389,0
+GLOW.US,D,20250319,000000,26.04,26.1719,26.04,26.1719,1642,0
+GLOW.US,D,20250320,000000,26.17,26.17,26.06,26.06,1987,0
+GLOW.US,D,20250324,000000,26.32,26.34,26.32,26.34,130,0
+GLOW.US,D,20250326,000000,26.13,26.1759,26.1299,26.1759,408,0
+GLOW.US,D,20250331,000000,25.4803,25.73,25.48,25.73,3407,0
+GLOW.US,D,20250401,000000,25.605,25.7548,25.605,25.7548,250,0
+GLOW.US,D,20250403,000000,25.17,25.17,25,25,363,0
+GLOW.US,D,20250404,000000,24.18,24.18,23.48,23.48,1845,0
+GLOW.US,D,20250407,000000,25.08,25.08,22.86,23.3031,3951,0
+GLOW.US,D,20250408,000000,23.66,23.66,23.0344,23.0344,1209,0
+GLOW.US,D,20250410,000000,24.0399,24.1656,24.0399,24.1656,3558,0
+GLOW.US,D,20250411,000000,24.36,24.6199,24.2616,24.6199,14322,0
+GLOW.US,D,20250414,000000,24.98,25,24.73,24.8704,16114,0
+GLOW.US,D,20250415,000000,25.01,25.05,24.9169,24.9169,792,0
+GLOW.US,D,20250416,000000,24.39,24.5035,24.33,24.5035,8353,0
+GLOW.US,D,20250421,000000,24.49,24.49,24.1101,24.2266,869,0
+GLOW.US,D,20250423,000000,25.11,25.11,25.0903,25.0903,597,0
+GLOW.US,D,20250424,000000,25.33,25.591,25.32,25.591,551,0
+GLOW.US,D,20250428,000000,25.58,25.7576,25.58,25.7576,222565,0
+GLOW.US,D,20250429,000000,25.9,25.9,25.885,25.8978,13064,0
+GLOW.US,D,20250501,000000,26.04,26.06,25.86,25.86,306,0
+GLOW.US,D,20250502,000000,26.28,26.3227,26.255,26.3227,913,0
+GLOW.US,D,20250505,000000,26.2399,26.34,26.2399,26.29,674,0
+GLOW.US,D,20250507,000000,26.07,26.19,26.07,26.14,478,0
+GLOW.US,D,20250509,000000,26.24,26.24,26.21,26.21,375,0
+GLOW.US,D,20250515,000000,28.73,28.73,26.7653,26.9606,1501,0
+GLOW.US,D,20250516,000000,27,27.1499,27,27.1499,164,0
+GLOW.US,D,20250519,000000,27.08,27.2013,27.08,27.2013,1297,0
+GLOW.US,D,20250520,000000,24.48,27.1925,24.48,27.1925,1384,0
+GLOW.US,D,20250522,000000,26.8,26.91,26.7747,26.7747,543,0
+GLOW.US,D,20250523,000000,26.78,26.78,26.7,26.7,329,0
+GLOW.US,D,20250527,000000,27.03,27.2,27.03,27.2,4051,0
+GLOW.US,D,20250528,000000,27.07,27.07,26.98,26.98,104,0
+GLOW.US,D,20250529,000000,27.04,27.1,27.01,27.0509,14228,0
+GLOW.US,D,20250530,000000,27.056,27.1066,26.87,27.1066,4740,0
+GLOW.US,D,20250602,000000,27.07,27.2452,27.07,27.2452,5099,0
+GLOW.US,D,20250603,000000,27.24,27.34,27.24,27.28,5864,0
+GLOW.US,D,20250604,000000,27.42,27.42,27.3547,27.3547,1247,0
+GLOW.US,D,20250605,000000,27.33,27.46,27.2,27.2353,3132,0
+GLOW.US,D,20250606,000000,27.5,27.5,27.4863,27.4863,132,0
+GLOW.US,D,20250609,000000,27.5556,27.5556,27.5027,27.5027,420,0
+GLOW.US,D,20250610,000000,27.546,27.6419,27.546,27.6419,1054,0
+GLOW.US,D,20250611,000000,27.71,27.74,27.602,27.602,1068,0
+GLOW.US,D,20250612,000000,27.7192,27.74,27.7192,27.74,481,0
+GLOW.US,D,20250617,000000,27.51,27.51,27.32,27.32,576,0
+GLOW.US,D,20250618,000000,27.4701,27.4701,27.3488,27.3488,207,0
+GLOW.US,D,20250620,000000,27.4,27.4,27.2309,27.2309,102,0
+GLOW.US,D,20250625,000000,27.8501,27.8501,27.84,27.84,204,0
+GLOW.US,D,20250626,000000,27.9699,28.0768,27.9699,28.0768,1407,0
+GLOW.US,D,20250627,000000,28.2201,28.2201,28.17,28.17,513,0
+GLOW.US,D,20250630,000000,28.26,28.3146,28.2168,28.3146,964,0
+GLOW.US,D,20250701,000000,28.31,28.31,28.3063,28.3063,287,0
+GLOW.US,D,20250702,000000,28.25,28.37,28.235,28.37,5899,0
+GLOW.US,D,20250703,000000,28.54,28.5546,28.54,28.5546,25673,0
+GLOW.US,D,20250707,000000,28.4162,28.4162,28.25,28.25,1117,0
+GLOW.US,D,20250708,000000,28.31,28.3195,28.31,28.3195,551,0
+GLOW.US,D,20250715,000000,28.25,28.25,28.06,28.06,124,0
+GLOW.US,D,20250721,000000,28.5399,28.5399,28.4027,28.4027,8135,0
+GLOW.US,D,20250722,000000,28.47,28.529,28.47,28.529,203,0
+GLOW.US,D,20250723,000000,28.76,28.8105,28.76,28.8105,263,0
+GLOW.US,D,20250724,000000,28.81,28.84,28.7542,28.7542,10829,0
+GLOW.US,D,20250729,000000,28.66,28.66,28.5704,28.5704,1096,0
+GLOW.US,D,20250730,000000,28.59,28.6,28.47,28.5,658,0
+GLOW.US,D,20250731,000000,28.52,28.56,28.28,28.2822,6104,0
+GLOW.US,D,20250801,000000,28.02,28.09,27.98,28.0134,1523,0
+GLOW.US,D,20250804,000000,28.27,28.4085,28.27,28.4085,959,0
+GLOW.US,D,20250806,000000,28.39,28.4899,28.39,28.4899,1798,0
+GLOW.US,D,20250807,000000,28.46,28.46,28.42,28.4594,594,0
+GLOW.US,D,20250811,000000,28.58,28.58,28.5478,28.5478,380,0
+GLOW.US,D,20250812,000000,28.82,28.892,28.78,28.892,900,0
+GLOW.US,D,20250813,000000,29.0599,29.0772,29.0599,29.0772,210,0
+GLOW.US,D,20250814,000000,28.91,29.0104,28.91,29.0104,3249,0
+GLOW.US,D,20250818,000000,29.01,29.0256,29.01,29.0256,761,0
+GLOW.US,D,20250821,000000,28.72,28.79,28.7,28.7441,15178,0
+GLOW.US,D,20250822,000000,29.21,29.22,29.1702,29.1702,3323,0
+GLOW.US,D,20250825,000000,29.09,29.09,28.9982,28.9982,1163,0
+GLOW.US,D,20250826,000000,29,29.05,29,29.0391,1079,0
+GLOW.US,D,20250828,000000,29.0812,29.145,29.0812,29.145,356,0
+GLOW.US,D,20250829,000000,28.9641,29,28.9641,28.9809,5286,0
+GLOW.US,D,20250902,000000,28.67,28.85,28.67,28.8377,2289,0
+GLOW.US,D,20250903,000000,28.93,28.9379,28.86,28.9379,916,0
+GLOW.US,D,20250904,000000,28.9395,29.1146,28.9395,29.1146,776,0
+GLOW.US,D,20250905,000000,29.29,29.29,29.1525,29.1525,141,0
+GLOW.US,D,20250908,000000,29.2998,29.2998,29.28,29.2985,763,0
+GLOW.US,D,20250909,000000,29.34,29.3862,29.34,29.3862,243,0
+GLOW.US,D,20250910,000000,29.52,29.52,29.4395,29.4395,391,0
+GLOW.US,D,20250915,000000,29.89,29.89,29.8576,29.8707,1372,0
+GLOW.US,D,20250916,000000,29.84,29.8688,29.8205,29.8688,68256,0
+GLOW.US,D,20250917,000000,29.91,29.91,29.8816,29.8816,255,0
+GLOW.US,D,20250918,000000,30.01,30.01,30.0022,30.0022,498,0
+GLOW.US,D,20250919,000000,30.02,30.0505,30.02,30.0505,3102,0
+GLOW.US,D,20250922,000000,30.0557,30.16,30.0557,30.1489,3516,0
+GLOW.US,D,20250923,000000,30.15,30.15,30.0387,30.0387,479,0
+GLOW.US,D,20250924,000000,29.8937,29.9333,29.8937,29.9333,155,0
+GLOW.US,D,20250925,000000,29.77,29.77,29.7341,29.7528,14700,0
+GLOW.US,D,20250926,000000,29.8097,29.908,29.8097,29.908,425,0
+GLOW.US,D,20250929,000000,30.07,30.07,30.0374,30.0374,824,0
+GLOW.US,D,20250930,000000,30.07,30.1461,30.0044,30.1461,1836,0
+GLOW.US,D,20251001,000000,30.3052,30.32,30.3042,30.3042,840,0
+GLOW.US,D,20251003,000000,30.47,30.47,30.39,30.425,10840,0
+GLOW.US,D,20251006,000000,30.53,30.5835,30.48,30.5513,15049,0
+GLOW.US,D,20251007,000000,30.48,30.48,30.3694,30.3694,2608,0
+GLOW.US,D,20251008,000000,30.49,30.52,30.48,30.5106,6898,0
+GLOW.US,D,20251009,000000,30.4,30.4,30.3,30.3318,29185,0
+GLOW.US,D,20251010,000000,29.95,29.97,29.5713,29.5713,21769,0
+GLOW.US,D,20251013,000000,29.93,30.0565,29.93,30.0078,60834,0
+GLOW.US,D,20251014,000000,29.89,30.14,29.88,30.0231,6818,0
+GLOW.US,D,20251015,000000,30.35,30.35,30.09,30.2351,50514,0
+GLOW.US,D,20251016,000000,30.38,30.43,30.07,30.1175,36513,0
+GLOW.US,D,20251017,000000,30.1,30.2537,30.1,30.2537,2815,0
+GLOW.US,D,20251020,000000,30.48,30.5628,30.48,30.5628,590,0
+GLOW.US,D,20251021,000000,30.51,30.58,30.5,30.5108,67520,0
+GLOW.US,D,20251022,000000,30.4805,30.5097,30.2202,30.3676,29415,0
+GLOW.US,D,20251023,000000,30.4,30.5599,30.4,30.5095,32198,0
+GLOW.US,D,20251024,000000,30.7244,30.77,30.7093,30.7093,15939,0
+GLOW.US,D,20251027,000000,30.95,31.04,30.937,31.0331,16201,0
+GLOW.US,D,20251028,000000,31.01,31.0599,31,31.0014,19498,0
+GLOW.US,D,20251029,000000,30.97,31.0398,30.8805,30.8805,67013,0
+GLOW.US,D,20251030,000000,30.81,30.82,30.6314,30.6314,15007,0
+GLOW.US,D,20251031,000000,30.6993,30.74,30.669,30.6954,38054,0
+GLOW.US,D,20251103,000000,30.86,30.86,30.56,30.7168,5712,0
+GLOW.US,D,20251104,000000,30.53,30.53,30.3511,30.3511,25830,0
+GLOW.US,D,20251105,000000,30.6035,30.6035,30.534,30.534,681,0
+GLOW.US,D,20251106,000000,30.53,30.53,30.22,30.2437,19967,0
+GLOW.US,D,20251107,000000,30.02,30.2894,29.98,30.2894,10061,0
+GLOW.US,D,20251110,000000,30.5,30.6794,30.5,30.6794,4999,0
+GLOW.US,D,20251111,000000,30.7065,30.8,30.6699,30.8,12420,0
+GLOW.US,D,20251112,000000,30.86,30.885,30.8435,30.885,4912,0
+GLOW.US,D,20251113,000000,30.56,30.57,30.3963,30.3963,52048,0
+GLOW.US,D,20251114,000000,30.3005,30.52,30.3005,30.3563,26059,0
+GLOW.US,D,20251117,000000,30.389,30.389,29.96,30.0363,28111,0
+GLOW.US,D,20251118,000000,29.7595,30.02,29.7595,29.87,90711,0
+GLOW.US,D,20251119,000000,29.83,29.8379,29.8274,29.832,18267,0
+GLOW.US,D,20251120,000000,29.57,29.7,29.4235,29.4235,27541,0
+GLOW.US,D,20251121,000000,29.6773,29.88,29.677,29.7782,38645,0
+GLOW.US,D,20251124,000000,29.98,30.09,29.98,30.0676,19114,0
+GLOW.US,D,20251125,000000,30.07,30.39,30.07,30.3733,28564,0
+GLOW.US,D,20251126,000000,30.51,30.65,30.51,30.6171,6270,0
+GLOW.US,D,20251128,000000,30.64,30.7407,30.64,30.7407,4514,0
+GLOW.US,D,20251201,000000,30.665,30.665,30.56,30.56,557,0
+GLOW.US,D,20251202,000000,30.7,30.7,30.59,30.6148,15290,0
+GLOW.US,D,20251203,000000,30.65,30.7799,30.65,30.7569,2050,0
+GLOW.US,D,20251204,000000,30.7906,30.8,30.7704,30.7704,3177,0
+GLOW.US,D,20251205,000000,30.96,30.99,30.8826,30.8826,6442,0
+GLOW.US,D,20251208,000000,30.89,30.89,30.744,30.7576,9134,0
+GLOW.US,D,20251209,000000,30.79,30.89,30.7307,30.7307,7277,0
+GLOW.US,D,20251210,000000,30.8,31.08,30.7527,31.0163,4352,0
+GLOW.US,D,20251211,000000,30.85,30.97,30.85,30.9495,4548,0
+GLOW.US,D,20251212,000000,31.01,31.01,30.65,30.7157,70208,0
+GLOW.US,D,20251215,000000,30.88,30.88,30.7001,30.7537,9496,0
+GLOW.US,D,20251216,000000,30.6923,30.71,30.52,30.6225,7534,0
+GLOW.US,D,20251217,000000,30.531,30.531,30.3719,30.3719,8325,0
+GLOW.US,D,20251218,000000,30.67,30.73,30.5606,30.5606,7360,0
+GLOW.US,D,20251219,000000,30.79,30.84,30.77,30.778,2756,0
+GLOW.US,D,20251222,000000,30.93,30.9799,30.92,30.9578,5688,0
+GLOW.US,D,20251223,000000,31.02,31.07,30.97,31.0581,15608,0
+GLOW.US,D,20251224,000000,31.1,31.1728,31.1,31.1728,350,0
+GLOW.US,D,20251226,000000,31.19,31.1997,31.1599,31.1997,44036,0
+GLOW.US,D,20251229,000000,31.16,31.16,31.07,31.1035,4147,0
+GLOW.US,D,20251230,000000,31.0799,31.0799,31.0364,31.0364,2530,0
+GLOW.US,D,20251231,000000,31.07,31.07,30.8356,30.8356,10809,0
+GLOW.US,D,20260102,000000,31.037,31.037,30.928,31.009,3631,0
+GLOW.US,D,20260105,000000,31.15,31.3035,31.15,31.2616,1075,0
+GLOW.US,D,20260106,000000,31.41,31.52,31.38,31.5047,22080,0
+GLOW.US,D,20260107,000000,31.48,31.5,31.378,31.378,17820,0
+GLOW.US,D,20260108,000000,31.38,31.45,31.3552,31.3796,19326,0
+GLOW.US,D,20260109,000000,31.55,31.6,31.5047,31.585,7365,0
+GLOW.US,D,20260112,000000,31.57,31.68,31.57,31.6655,9969,0
+GLOW.US,D,20260113,000000,31.5956,31.5956,31.4638,31.4953,4369,0
+GLOW.US,D,20260114,000000,31.48,31.517,31.3793,31.5093,8305,0
+GLOW.US,D,20260115,000000,31.65,31.705,31.5844,31.5844,2145,0
+GLOW.US,D,20260116,000000,31.51,31.6,31.51,31.55,59295,0
+GLOW.US,D,20260120,000000,31.23,31.32,31.0656,31.0656,5219,0
+GLOW.US,D,20260121,000000,31.31,31.55,31.22,31.4564,4527,0
+GLOW.US,D,20260122,000000,31.66,31.725,31.62,31.6414,59838,0
+GLOW.US,D,20260123,000000,31.51,31.6191,31.51,31.6191,10041,0
+GLOW.US,D,20260126,000000,31.779,31.779,31.7365,31.7365,1262,0
+GLOW.US,D,20260127,000000,31.8662,31.9166,31.8662,31.9166,1296,0
+GLOW.US,D,20260128,000000,32.04,32.04,31.85,31.8725,6951,0
+GLOW.US,D,20260129,000000,32,32,31.63,31.9187,6432,0
+GLOW.US,D,20260130,000000,31.86,31.86,31.63,31.6771,2971,0
+GLOW.US,D,20260202,000000,31.63,31.91,31.63,31.8549,41208,0
+GLOW.US,D,20260203,000000,31.78,31.935,31.675,31.6984,20623,0
+GLOW.US,D,20260204,000000,31.78,31.82,31.47,31.6058,25991,0
+GLOW.US,D,20260205,000000,31.4,31.54,31.22,31.2686,24075,0
+GLOW.US,D,20260206,000000,31.63,31.95,31.61,31.9367,14852,0
+GLOW.US,D,20260209,000000,31.91,32.13,31.91,32.105,6446,0
+GLOW.US,D,20260210,000000,32.16,32.225,32.0729,32.0729,9465,0
+GLOW.US,D,20260211,000000,32.22,32.22,32.005,32.1925,13324,0
+GLOW.US,D,20260212,000000,32.3,32.3,31.792,31.792,5950,0
+GLOW.US,D,20260213,000000,31.66,32.04,31.66,31.9073,16607,0
+GLOW.US,D,20260217,000000,31.88,31.95,31.63,31.8563,8301,0
+GLOW.US,D,20260218,000000,31.88,32.095,31.88,32,34606,0
diff --git a/daily/us/nasdaq etfs/govi.us.txt b/daily/us/nasdaq etfs/govi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a66355b5d932a206dc3fabf8d1c61828fdf11892
--- /dev/null
+++ b/daily/us/nasdaq etfs/govi.us.txt	
@@ -0,0 +1,4617 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GOVI.US,D,20071011,000000,20.254,20.3048,20.254,20.3048,2977.4714280168,0
+GOVI.US,D,20071012,000000,20.264,20.3387,20.264,20.278,7706.4557480461,0
+GOVI.US,D,20071015,000000,20.27,20.2959,20.27,20.27,8829.916111368,0
+GOVI.US,D,20071016,000000,20.3138,20.3297,20.3138,20.3217,1490.2430400772,0
+GOVI.US,D,20071017,000000,20.3536,20.4869,20.3536,20.4869,12180.199520416,0
+GOVI.US,D,20071018,000000,20.5297,20.5546,20.5109,20.5546,8949.4973128308,0
+GOVI.US,D,20071019,000000,20.6313,20.7626,20.6313,20.7626,7455.2347365699,0
+GOVI.US,D,20071022,000000,20.7466,20.7716,20.7397,20.7716,8688.2274608954,0
+GOVI.US,D,20071023,000000,20.7129,20.7716,20.7129,20.7716,9565.4912329706,0
+GOVI.US,D,20071024,000000,20.7855,20.885,20.7855,20.8532,38789.529055982,0
+GOVI.US,D,20071025,000000,20.869,20.876,20.8193,20.8193,6719.6596149674,0
+GOVI.US,D,20071026,000000,20.7855,20.8193,20.7716,20.7855,6462.4092992157,0
+GOVI.US,D,20071029,000000,20.7855,20.7855,20.7855,20.7855,514.50063150341,0
+GOVI.US,D,20071030,000000,20.8113,20.8113,20.7626,20.7626,514.50063150341,0
+GOVI.US,D,20071031,000000,20.7546,20.7546,20.7546,20.7546,208.01099750235,0
+GOVI.US,D,20071101,000000,20.885,20.885,20.885,20.885,619.00857227753,0
+GOVI.US,D,20071102,000000,20.9715,20.9715,20.9248,20.9248,1490.2430400772,0
+GOVI.US,D,20071105,000000,20.9477,20.9477,20.902,20.902,1490.2430400772,0
+GOVI.US,D,20071106,000000,20.9099,20.9099,20.8532,20.8532,726.53116518938,0
+GOVI.US,D,20071107,000000,20.8532,20.869,20.8293,20.8611,16042.973792875,0
+GOVI.US,D,20071108,000000,20.8532,20.9647,20.8532,20.902,14916.498777415,0
+GOVI.US,D,20071109,000000,20.9477,21.0332,20.9327,21.0332,7335.6535351072,0
+GOVI.US,D,20071112,000000,21.1049,21.1139,21.0662,21.1139,3354.3029452312,0
+GOVI.US,D,20071113,000000,20.9387,20.9557,20.9387,20.9557,2614.7082874451,0
+GOVI.US,D,20071114,000000,20.9387,20.9387,20.9158,20.9158,118966.21242661,0
+GOVI.US,D,20071115,000000,20.9248,21.0332,20.9248,21.0332,9565.4912329706,0
+GOVI.US,D,20071116,000000,21.0662,21.1626,21.0662,21.1049,16157.530574108,0
+GOVI.US,D,20071119,000000,21.1377,21.296,21.1377,21.2711,18150.215637138,0
+GOVI.US,D,20071120,000000,21.2213,21.6652,21.2213,21.2462,14664.272881892,0
+GOVI.US,D,20071121,000000,21.3507,21.3507,21.3109,21.3269,6462.4092992157,0
+GOVI.US,D,20071123,000000,21.3189,21.3507,21.3109,21.3507,10941.177491815,0
+GOVI.US,D,20071126,000000,21.4363,21.703,21.3976,21.703,44130.487759969,0
+GOVI.US,D,20071127,000000,21.4056,21.509,21.3736,21.4692,55067.645715599,0
+GOVI.US,D,20071128,000000,21.4293,21.4523,21.3269,21.3269,31824.677733814,0
+GOVI.US,D,20071129,000000,21.477,21.6393,21.477,21.5259,12561.050573814,0
+GOVI.US,D,20071130,000000,21.3896,21.4123,21.3816,21.4056,4468.71935214,0
+GOVI.US,D,20071203,000000,21.5746,21.6154,21.5597,21.6154,4239.6057896736,0
+GOVI.US,D,20071204,000000,21.6483,21.6483,21.5179,21.6234,7583.8598944457,0
+GOVI.US,D,20071205,000000,21.5179,21.5517,21.4363,21.4363,57308.537137967,0
+GOVI.US,D,20071206,000000,21.3656,21.3736,21.3189,21.3189,10443.759889092,0
+GOVI.US,D,20071207,000000,21.2293,21.2293,21.1049,21.1467,34429.3371808,0
+GOVI.US,D,20071210,000000,21.1139,21.1139,21.0094,21.0979,16157.530574108,0
+GOVI.US,D,20071211,000000,21.1467,21.296,21.1139,21.296,26106.887512615,0
+GOVI.US,D,20071212,000000,21.0979,21.2711,21.09,21.2462,18150.215637138,0
+GOVI.US,D,20071213,000000,21.081,21.1537,21.0332,21.0412,41772.024904229,0
+GOVI.US,D,20071214,000000,20.8532,20.8611,20.7855,20.8383,128410.11269003,0
+GOVI.US,D,20071217,000000,20.0063,20.9955,20.0063,20.9955,20392.111943552,0
+GOVI.US,D,20071218,000000,21.1049,21.1049,21.0662,21.081,2860.9048786918,0
+GOVI.US,D,20071219,000000,21.1209,21.2462,21.0412,21.2462,23620.804383045,0
+GOVI.US,D,20071220,000000,21.2383,21.3269,21.2383,21.2462,22254.162080614,0
+GOVI.US,D,20071221,000000,21.0662,21.0662,21.0332,21.0332,7583.8598944457,0
+GOVI.US,D,20071224,000000,20.9647,20.9715,20.9158,20.9557,11812.411959615,0
+GOVI.US,D,20071226,000000,21.5517,21.5517,20.8193,20.8193,7210.0430293691,0
+GOVI.US,D,20071227,000000,20.9158,20.9477,20.869,20.9477,55197.27575752,0
+GOVI.US,D,20071228,000000,21.0582,21.1626,21.0582,21.1377,7085.4374076768,0
+GOVI.US,D,20071231,000000,21.2542,21.3189,21.2462,21.3189,5840.3860748004,0
+GOVI.US,D,20080102,000000,21.3189,21.5328,21.3189,21.5259,69922.846566214,0
+GOVI.US,D,20080103,000000,21.4523,21.4603,21.3896,21.4443,16534.362091322,0
+GOVI.US,D,20080104,000000,21.5816,21.6154,21.5179,21.5179,5973.0307688599,0
+GOVI.US,D,20080107,000000,21.5517,21.6154,21.5179,21.6075,26603.300231291,0
+GOVI.US,D,20080108,000000,21.6075,21.6075,21.4603,21.5985,13300.6452316,0
+GOVI.US,D,20080109,000000,21.6293,21.703,21.6075,21.6075,20885.510010091,0
+GOVI.US,D,20080110,000000,21.6293,21.6393,21.4293,21.4523,38290.101685167,0
+GOVI.US,D,20080111,000000,21.4603,21.5985,21.4603,21.5985,27224.31857166,0
+GOVI.US,D,20080114,000000,21.5816,21.6483,21.5597,21.6393,22653.101046838,0
+GOVI.US,D,20080115,000000,21.6563,21.7209,21.6393,21.7209,41894.620757829,0
+GOVI.US,D,20080116,000000,21.6483,21.7797,21.5985,21.6563,456849.42890578,0
+GOVI.US,D,20080117,000000,21.6483,21.8502,21.6234,21.8502,70731.778223168,0
+GOVI.US,D,20080118,000000,21.7637,21.8424,21.7299,21.8035,84958.926545092,0
+GOVI.US,D,20080122,000000,21.9568,21.9896,21.8174,21.9896,45499.139830491,0
+GOVI.US,D,20080123,000000,22.2274,22.2693,21.8552,21.9179,51219.944703828,0
+GOVI.US,D,20080124,000000,21.8424,21.8424,21.5985,21.6483,60367.404173702,0
+GOVI.US,D,20080125,000000,21.3976,21.8772,21.3976,21.8772,42393.043244598,0
+GOVI.US,D,20080128,000000,21.8254,21.8602,21.7477,21.8105,27601.150088876,0
+GOVI.US,D,20080129,000000,21.7477,21.7637,21.6075,21.711,25993.335615428,0
+GOVI.US,D,20080130,000000,21.6563,21.6791,20.064,21.5906,103302.07991905,0
+GOVI.US,D,20080131,000000,21.7209,21.7886,21.6722,21.7717,29711.406585276,0
+GOVI.US,D,20080201,000000,21.8174,21.8502,21.7637,21.8424,140724.9666726,0
+GOVI.US,D,20080204,000000,21.711,21.7637,21.694,21.703,9565.4912329706,0
+GOVI.US,D,20080205,000000,21.8424,21.9089,21.8174,21.8552,33187.300500062,0
+GOVI.US,D,20080206,000000,21.7945,21.8035,21.7299,21.7477,15660.112971385,0
+GOVI.US,D,20080207,000000,21.7797,21.7797,21.4363,21.483,23242.967981784,0
+GOVI.US,D,20080208,000000,21.5517,21.6791,21.5328,21.6791,21631.133972153,0
+GOVI.US,D,20080211,000000,21.8174,21.8174,21.711,21.7477,13549.856474984,0
+GOVI.US,D,20080212,000000,21.6393,21.6483,21.5179,21.6483,20885.510010091,0
+GOVI.US,D,20080213,000000,21.5597,21.6563,21.4692,21.4692,6215.207823923,0
+GOVI.US,D,20080214,000000,21.3896,21.4203,21.2462,21.2791,80924.317100783,0
+GOVI.US,D,20080215,000000,21.3189,21.4056,21.2542,21.3896,12679.62689123,0
+GOVI.US,D,20080219,000000,21.2124,21.296,21.0979,21.1377,16144.467081511,0
+GOVI.US,D,20080220,000000,21.0741,21.2044,21.0662,21.1726,26477.689725553,0
+GOVI.US,D,20080221,000000,21.2622,21.4293,21.2542,21.4293,8086.3019173982,0
+GOVI.US,D,20080222,000000,21.3976,21.477,21.3447,21.3447,7970.7402521192,0
+GOVI.US,D,20080225,000000,21.3189,21.3189,21.1467,21.1726,21196.019180276,0
+GOVI.US,D,20080226,000000,21.09,21.1806,21.09,21.1806,25531.088954311,0
+GOVI.US,D,20080227,000000,21.287,21.287,21.0741,21.2293,7583.8598944457,0
+GOVI.US,D,20080228,000000,21.3447,21.483,21.3447,21.483,142084.5747867,0
+GOVI.US,D,20080229,000000,21.703,21.7717,21.5816,21.7557,173163.62855846,0
+GOVI.US,D,20080303,000000,21.7477,21.7886,21.711,21.7557,13600.100677279,0
+GOVI.US,D,20080304,000000,21.8354,21.8354,21.5597,21.6154,8702.2958375381,0
+GOVI.US,D,20080305,000000,21.6791,21.6791,21.4293,21.4293,16912.198492583,0
+GOVI.US,D,20080306,000000,21.5677,21.5906,21.492,21.5746,10443.759889092,0
+GOVI.US,D,20080307,000000,21.7209,21.7209,21.5179,21.6075,120463.48965501,0
+GOVI.US,D,20080310,000000,21.6293,21.8772,21.6293,21.8174,12180.199520416,0
+GOVI.US,D,20080311,000000,21.6563,21.6563,21.5746,21.6234,7832.0662537843,0
+GOVI.US,D,20080312,000000,21.6791,21.9259,21.6393,21.9259,5474.608282091,0
+GOVI.US,D,20080313,000000,21.9488,21.9816,21.687,21.7209,35169.936722632,0
+GOVI.US,D,20080314,000000,21.9011,21.9816,21.8552,21.9179,149423.24297396,0
+GOVI.US,D,20080317,000000,22.0901,22.1538,21.9986,22.0643,45868.937159384,0
+GOVI.US,D,20080318,000000,21.9568,22.0643,21.8941,21.9399,28098.567691598,0
+GOVI.US,D,20080319,000000,21.9011,22.2205,21.8941,22.1538,27100.717834014,0
+GOVI.US,D,20080320,000000,22.1707,22.2793,22.1389,22.2793,16912.198492583,0
+GOVI.US,D,20080324,000000,21.9488,21.9986,21.8502,21.8502,17785.442728474,0
+GOVI.US,D,20080325,000000,21.8502,21.9259,21.8502,21.8552,9565.4912329706,0
+GOVI.US,D,20080326,000000,21.9399,21.9896,21.8772,21.9089,12709.773412608,0
+GOVI.US,D,20080327,000000,21.8174,21.8861,21.7477,21.8105,57096.506604282,0
+GOVI.US,D,20080328,000000,21.8692,21.9329,21.8105,21.9329,29403.912067228,0
+GOVI.US,D,20080331,000000,21.9736,22.0643,21.9488,22.0174,57679.339350907,0
+GOVI.US,D,20080401,000000,21.8602,21.8692,21.687,21.7477,35554.807312214,0
+GOVI.US,D,20080402,000000,21.687,21.7557,21.6722,21.6791,21874.315911262,0
+GOVI.US,D,20080403,000000,21.7797,21.7945,21.687,21.7477,18650.647891998,0
+GOVI.US,D,20080404,000000,21.9089,21.9329,21.8602,21.9259,23991.606595985,0
+GOVI.US,D,20080407,000000,21.8424,21.8424,21.6652,21.8105,28845.196537706,0
+GOVI.US,D,20080408,000000,21.8424,21.8502,21.7477,21.7477,16534.362091322,0
+GOVI.US,D,20080409,000000,21.8035,21.9736,21.8035,21.9568,28720.590916013,0
+GOVI.US,D,20080410,000000,21.9568,21.9816,21.8254,21.8861,42393.043244598,0
+GOVI.US,D,20080411,000000,21.9736,22.0324,21.9568,22.0076,14173.889467491,0
+GOVI.US,D,20080414,000000,21.8941,21.9986,21.8692,21.9011,13993.010339229,0
+GOVI.US,D,20080415,000000,21.7477,21.7797,21.6393,21.687,29051.197767117,0
+GOVI.US,D,20080416,000000,21.6652,21.6652,21.3896,21.477,31082.06842389,0
+GOVI.US,D,20080417,000000,21.4692,21.477,21.3736,21.4293,27841.317375847,0
+GOVI.US,D,20080418,000000,21.3189,21.4363,21.2124,21.4363,10345.281252594,0
+GOVI.US,D,20080421,000000,21.3976,21.5,21.3656,21.483,21180.945919587,0
+GOVI.US,D,20080422,000000,21.477,21.5417,21.4692,21.5417,3971.3017494169,0
+GOVI.US,D,20080423,000000,21.4692,21.483,21.3896,21.4692,19830.381761891,0
+GOVI.US,D,20080424,000000,21.3269,21.3736,21.2293,21.2622,32134.182019953,0
+GOVI.US,D,20080425,000000,21.2622,21.3269,21.1885,21.1885,98958.971072642,0
+GOVI.US,D,20080428,000000,21.1626,21.3359,21.1626,21.2711,36812.922137687,0
+GOVI.US,D,20080429,000000,21.3507,21.4293,21.3189,21.3576,14939.611110471,0
+GOVI.US,D,20080430,000000,21.3576,21.477,21.3189,21.4293,13124.790523567,0
+GOVI.US,D,20080501,000000,21.5906,21.5906,21.3736,21.3976,8559.6023030196,0
+GOVI.US,D,20080502,000000,21.3109,21.3109,21.2213,21.2213,7199.99418891,0
+GOVI.US,D,20080505,000000,21.2542,21.3109,21.2124,21.3109,34245.4434004,0
+GOVI.US,D,20080506,000000,21.296,21.3507,21.1885,21.2044,14002.054295641,0
+GOVI.US,D,20080507,000000,21.1806,21.2711,21.1209,21.2622,11692.830758152,0
+GOVI.US,D,20080508,000000,21.3109,21.3816,21.3039,21.3656,24382.50648984,0
+GOVI.US,D,20080509,000000,21.509,21.5179,21.3976,21.4523,20411.204740424,0
+GOVI.US,D,20080512,000000,21.4363,21.509,21.4203,21.4293,17337.264444001,0
+GOVI.US,D,20080513,000000,21.2462,21.3359,21.1965,21.2383,7741.6266896528,0
+GOVI.US,D,20080514,000000,21.2124,21.2213,21.0662,21.1806,33239.554470449,0
+GOVI.US,D,20080515,000000,21.1289,21.2622,20.7129,21.2542,102291.16656886,0
+GOVI.US,D,20080516,000000,21.2462,21.3896,21.2293,21.2383,46774.337684745,0
+GOVI.US,D,20080519,000000,21.2462,21.3109,21.1467,21.296,13182.068914183,0
+GOVI.US,D,20080520,000000,21.3269,21.3816,21.2791,21.3816,37538.448418831,0
+GOVI.US,D,20080521,000000,21.2791,21.3736,21.2542,21.3447,8820.8721549549,0
+GOVI.US,D,20080522,000000,21.1726,21.1726,21.0582,21.1467,136408.98969543,0
+GOVI.US,D,20080523,000000,21.1806,21.3039,21.1806,21.1965,19514.848171477,0
+GOVI.US,D,20080527,000000,21.2044,21.2044,21.0979,21.1209,13029.326539206,0
+GOVI.US,D,20080528,000000,21.0174,21.0502,20.9158,20.9647,7988.8281649455,0
+GOVI.US,D,20080529,000000,20.9158,20.9158,20.7626,20.8113,20763.919040536,0
+GOVI.US,D,20080530,000000,20.9647,20.9647,20.9099,20.9477,27983.006026319,0
+GOVI.US,D,20080602,000000,20.9715,21.1049,20.9647,21.0741,11421.512065758,0
+GOVI.US,D,20080603,000000,21.0024,21.2383,20.9885,21.1806,23597.692049989,0
+GOVI.US,D,20080604,000000,21.1885,21.1885,21.09,21.1049,7213.0576815067,0
+GOVI.US,D,20080605,000000,20.9955,20.9955,20.893,20.9248,17067.955519698,0
+GOVI.US,D,20080606,000000,21.0412,21.1626,21.0412,21.1377,7578.8354742162,0
+GOVI.US,D,20080609,000000,21.0412,21.1377,20.9955,21.0582,20544.85431853,0
+GOVI.US,D,20080610,000000,21.0174,21.0174,20.8452,20.9158,13385.055491456,0
+GOVI.US,D,20080611,000000,20.893,21.0174,20.876,20.876,4352.1528028149,0
+GOVI.US,D,20080612,000000,20.8293,20.8293,20.7059,20.7397,4786.262710646,0
+GOVI.US,D,20080613,000000,20.7129,20.7297,20.5865,20.6223,17439.762616684,0
+GOVI.US,D,20080616,000000,20.5865,20.6223,20.4929,20.5933,32294.963467298,0
+GOVI.US,D,20080617,000000,20.6402,20.688,20.5933,20.683,8432.9869132355,0
+GOVI.US,D,20080618,000000,20.6969,20.8383,20.6969,20.8293,21873.311027216,0
+GOVI.US,D,20080619,000000,20.688,20.7796,20.6402,20.7059,9769.4826942893,0
+GOVI.US,D,20080620,000000,20.893,20.9158,20.8383,20.8383,30673.080617207,0
+GOVI.US,D,20080623,000000,20.8293,20.9099,20.7945,20.8452,7024.1394808766,0
+GOVI.US,D,20080624,000000,20.902,20.9715,20.869,20.9477,16119.344980363,0
+GOVI.US,D,20080625,000000,20.9327,20.9387,20.8293,20.9387,18534.081342673,0
+GOVI.US,D,20080626,000000,20.9955,21.09,20.9647,21.0094,19837.415950212,0
+GOVI.US,D,20080627,000000,21.1289,21.2124,21.09,21.1726,15450.092205791,0
+GOVI.US,D,20080630,000000,21.1726,21.2791,21.1537,21.1885,9105.2543399461,0
+GOVI.US,D,20080701,000000,21.3507,21.3507,21.1965,21.2293,9935.2885618636,0
+GOVI.US,D,20080702,000000,21.2213,21.2711,21.1965,21.2044,5825.3128141118,0
+GOVI.US,D,20080703,000000,21.1289,21.2622,21.1209,21.2622,16011.822387452,0
+GOVI.US,D,20080707,000000,21.2622,21.4056,21.1537,21.3109,12444.484024489,0
+GOVI.US,D,20080708,000000,21.3736,21.4293,21.3359,21.4056,6320.7206487431,0
+GOVI.US,D,20080709,000000,21.3976,21.509,21.3576,21.5,10789.440000883,0
+GOVI.US,D,20080710,000000,21.483,21.5328,21.3896,21.4523,21542.704176114,0
+GOVI.US,D,20080711,000000,21.5,21.5259,21.2791,21.2791,25829.539515944,0
+GOVI.US,D,20080714,000000,21.3359,21.4692,21.3359,21.4056,32906.937851254,0
+GOVI.US,D,20080715,000000,21.4523,21.5,21.3976,21.4293,9407.7244377635,0
+GOVI.US,D,20080716,000000,21.2542,21.3656,21.0662,21.1289,62081.736356017,0
+GOVI.US,D,20080717,000000,21.1626,21.1626,20.9885,21.0253,42751.786848986,0
+GOVI.US,D,20080718,000000,21.0253,21.081,20.9647,20.9805,11501.90278943,0
+GOVI.US,D,20080721,000000,20.9715,21.0024,20.9158,21.0024,12084.735536055,0
+GOVI.US,D,20080722,000000,20.9805,20.9955,20.893,20.9248,15026.031138419,0
+GOVI.US,D,20080723,000000,20.9099,20.9099,20.8193,20.869,15751.557419563,0
+GOVI.US,D,20080724,000000,20.9477,21.09,20.9099,21.081,42358.877187038,0
+GOVI.US,D,20080725,000000,20.9955,20.9955,20.876,20.9158,17197.58556162,0
+GOVI.US,D,20080728,000000,21.0332,21.1209,20.9955,21.09,15596.805276493,0
+GOVI.US,D,20080729,000000,21.0094,21.0412,20.9327,21.0094,23595.682281897,0
+GOVI.US,D,20080730,000000,20.9248,21.09,20.869,21.0253,16096.232647308,0
+GOVI.US,D,20080731,000000,21.1965,21.2124,21.1049,21.2124,11492.858833017,0
+GOVI.US,D,20080801,000000,21.0662,21.2213,21.0662,21.2044,5971.021000768,0
+GOVI.US,D,20080804,000000,21.1626,21.2462,21.1467,21.1467,9851.8831860535,0
+GOVI.US,D,20080805,000000,21.1885,21.1965,21.0979,21.0979,5492.6961949172,0
+GOVI.US,D,20080806,000000,21.0662,21.0662,20.9647,21.0412,5526.862252478,0
+GOVI.US,D,20080807,000000,21.1377,21.3109,21.0662,21.296,23172.626098572,0
+GOVI.US,D,20080808,000000,21.3447,21.3447,21.2293,21.287,23436.910602644,0
+GOVI.US,D,20080811,000000,21.2542,21.2542,21.0741,21.1726,6966.86109026,0
+GOVI.US,D,20080812,000000,21.3189,21.3269,21.2383,21.3269,19054.611278452,0
+GOVI.US,D,20080813,000000,21.492,21.492,21.2622,21.2711,15358.647757613,0
+GOVI.US,D,20080814,000000,21.3039,21.4203,21.2213,21.3896,183570.20773785,0
+GOVI.US,D,20080815,000000,21.3189,21.4203,21.3189,21.4123,14705.473127774,0
+GOVI.US,D,20080818,000000,21.4363,21.492,21.4123,21.477,15373.721018302,0
+GOVI.US,D,20080819,000000,21.509,21.509,21.3896,21.4363,20700.611345644,0
+GOVI.US,D,20080820,000000,21.477,21.5259,21.477,21.509,35932.643713475,0
+GOVI.US,D,20080821,000000,21.492,21.492,21.3736,21.4523,66695.159010766,0
+GOVI.US,D,20080822,000000,21.4293,21.4363,21.3359,21.4363,15747.537883379,0
+GOVI.US,D,20080825,000000,21.5746,21.6234,21.5417,21.5906,9225.8404254546,0
+GOVI.US,D,20080826,000000,21.5746,21.6075,21.5259,21.5816,19510.828635293,0
+GOVI.US,D,20080827,000000,21.5,21.6293,21.477,21.6293,7210.0430293691,0
+GOVI.US,D,20080828,000000,21.5746,21.6234,21.5259,21.6154,18173.327970194,0
+GOVI.US,D,20080829,000000,21.5597,21.5597,21.483,21.492,11181.344778786,0
+GOVI.US,D,20080902,000000,21.4293,21.6652,21.4203,21.6075,8743.4960834202,0
+GOVI.US,D,20080903,000000,21.6563,21.7717,21.6563,21.7557,204407.48331374,0
+GOVI.US,D,20080904,000000,21.8035,21.9089,21.7717,21.8424,188336.37276758,0
+GOVI.US,D,20080905,000000,21.9667,22.0076,21.8254,21.8602,36239.133347475,0
+GOVI.US,D,20080908,000000,21.7378,21.9011,21.6563,21.9011,34665.484931588,0
+GOVI.US,D,20080909,000000,21.8861,22.0901,21.1377,22.0473,20896.563734597,0
+GOVI.US,D,20080910,000000,21.9089,22.0076,21.8772,21.9259,38521.225015725,0
+GOVI.US,D,20080911,000000,22.0393,22.0473,21.9259,21.9736,46091.01653353,0
+GOVI.US,D,20080912,000000,21.9667,21.9667,21.7557,21.7886,8309.3861755892,0
+GOVI.US,D,20080915,000000,22.0812,22.2693,21.9259,22.1866,25359.253782462,0
+GOVI.US,D,20080916,000000,22.5727,22.5967,22.116,22.1459,83465.668852877,0
+GOVI.US,D,20080917,000000,22.3897,22.4603,22.1866,22.2843,73294.232540226,0
+GOVI.US,D,20080918,000000,22.9678,22.9678,21.9667,22.0812,111241.66876575,0
+GOVI.US,D,20080919,000000,21.4523,21.6293,21.4443,21.5517,29540.576297472,0
+GOVI.US,D,20080922,000000,21.3656,21.5259,21.2383,21.4692,117926.1574391,0
+GOVI.US,D,20080923,000000,21.5677,21.5677,21.4123,21.5,88975.448076575,0
+GOVI.US,D,20080924,000000,21.6234,21.6791,21.5328,21.6234,37469.111419663,0
+GOVI.US,D,20080925,000000,22.3837,22.3837,21.4203,21.5597,32782.332229562,0
+GOVI.US,D,20080926,000000,21.6234,21.6791,21.5677,21.5985,54816.424704122,0
+GOVI.US,D,20080929,000000,21.7797,22.116,21.7797,21.9399,87512.336905737,0
+GOVI.US,D,20080930,000000,22.0324,22.0473,21.509,21.6234,54529.027866994,0
+GOVI.US,D,20081001,000000,21.8552,21.9816,21.6722,21.7886,28757.771625712,0
+GOVI.US,D,20081002,000000,21.9488,22.0393,21.8254,22.0393,48486.660098967,0
+GOVI.US,D,20081003,000000,21.9488,22.0901,21.7378,22.0901,85383.99249651,0
+GOVI.US,D,20081006,000000,22.2116,22.4971,22.2116,22.3897,131675.98583922,0
+GOVI.US,D,20081007,000000,22.2205,22.4284,22.1866,22.332,49965.849414539,0
+GOVI.US,D,20081008,000000,22.332,22.4284,21.8174,21.9179,52104.242664225,0
+GOVI.US,D,20081009,000000,21.8354,21.9329,21.694,21.8354,56108.705587158,0
+GOVI.US,D,20081010,000000,21.0741,21.7945,20.9158,21.6293,72709.390025509,0
+GOVI.US,D,20081013,000000,21.4603,21.687,21.4123,21.4123,29586.800963583,0
+GOVI.US,D,20081014,000000,21.2383,21.5677,21.2044,21.3976,51709.323234185,0
+GOVI.US,D,20081015,000000,21.4123,21.4203,21.1377,21.4203,92185.047719195,0
+GOVI.US,D,20081016,000000,22.2603,22.2603,21.3039,21.3039,47346.116706865,0
+GOVI.US,D,20081017,000000,21.483,21.483,21.1139,21.2293,33853.538622497,0
+GOVI.US,D,20081020,000000,21.1806,21.4443,21.1806,21.4443,24327.237867316,0
+GOVI.US,D,20081021,000000,21.5517,21.694,21.4603,21.6075,56717.665318975,0
+GOVI.US,D,20081022,000000,21.7209,21.8861,21.6722,21.8861,53251.820244649,0
+GOVI.US,D,20081023,000000,21.9568,22.1309,21.7717,21.9736,109196.72973231,0
+GOVI.US,D,20081024,000000,22.1777,22.1866,21.7637,21.7797,42775.904066089,0
+GOVI.US,D,20081027,000000,21.9667,21.9986,21.703,21.703,26682.686070917,0
+GOVI.US,D,20081028,000000,21.7299,21.7717,21.5259,21.5597,80692.188886179,0
+GOVI.US,D,20081029,000000,21.6393,21.8105,21.3976,21.5,49406.129000971,0
+GOVI.US,D,20081030,000000,21.4123,21.4603,21.2542,21.2542,22230.044863512,0
+GOVI.US,D,20081031,000000,21.492,21.492,21.2044,21.2213,54535.057171269,0
+GOVI.US,D,20081103,000000,21.3039,21.3189,21.1965,21.2791,31052.926786559,0
+GOVI.US,D,20081104,000000,21.296,21.6075,21.1885,21.5985,20036.382991302,0
+GOVI.US,D,20081105,000000,21.6393,21.7637,21.5597,21.7209,62190.263832974,0
+GOVI.US,D,20081106,000000,21.5677,21.703,21.509,21.694,41101.76724561,0
+GOVI.US,D,20081107,000000,21.4692,21.5906,21.4692,21.5746,14663.267997847,0
+GOVI.US,D,20081110,000000,21.5746,21.694,21.492,21.694,10601.526684299,0
+GOVI.US,D,20081111,000000,21.8424,21.8861,21.6652,21.7797,14418.076290647,0
+GOVI.US,D,20081112,000000,21.8502,21.8772,21.7299,21.8552,172908.38801079,0
+GOVI.US,D,20081113,000000,21.7797,21.8035,21.5746,21.5746,118211.54450814,0
+GOVI.US,D,20081114,000000,21.8105,21.8424,21.7477,21.8174,35245.303026075,0
+GOVI.US,D,20081117,000000,21.7886,21.8354,21.6722,21.8035,41488.647603284,0
+GOVI.US,D,20081118,000000,21.9488,22.0722,21.8861,22.0643,78443.258391443,0
+GOVI.US,D,20081119,000000,22.1538,22.4115,22.0901,22.4046,165498.37305629,0
+GOVI.US,D,20081120,000000,22.8166,23.0823,22.6304,23.0336,332360.37376287,0
+GOVI.US,D,20081121,000000,22.918,22.935,22.5907,22.7399,97299.907512853,0
+GOVI.US,D,20081124,000000,22.7589,22.7838,22.4882,22.6046,78011.158251704,0
+GOVI.US,D,20081125,000000,22.8942,23.0763,22.8613,22.9529,37350.535102247,0
+GOVI.US,D,20081126,000000,23.141,23.2255,23.0504,23.0823,40456.631688139,0
+GOVI.US,D,20081128,000000,23.2584,23.3161,23.1827,23.2654,24391.550446254,0
+GOVI.US,D,20081201,000000,23.5569,23.8774,23.4724,23.7043,73937.358329605,0
+GOVI.US,D,20081202,000000,23.7132,23.8774,23.6156,23.8774,58832.946235606,0
+GOVI.US,D,20081203,000000,23.8943,23.962,23.6156,23.8943,85876.385679004,0
+GOVI.US,D,20081204,000000,24.0844,24.1898,23.8614,24.1571,334814.30060297,0
+GOVI.US,D,20081205,000000,24.1571,24.2207,23.8326,23.9251,123625.85974747,0
+GOVI.US,D,20081208,000000,23.8774,24.0027,23.7997,23.8774,99859.347177772,0
+GOVI.US,D,20081209,000000,23.8406,24.1571,23.8067,24.1571,84777.042532784,0
+GOVI.US,D,20081210,000000,23.97,24.0924,23.8684,24.0347,29854.100119794,0
+GOVI.US,D,20081211,000000,24.0436,24.2138,23.8943,24.1659,43094.452308641,0
+GOVI.US,D,20081212,000000,24.1321,24.2207,23.8774,24.1182,39739.144479363,0
+GOVI.US,D,20081215,000000,24.1321,24.3193,24.1251,24.2207,39606.499785303,0
+GOVI.US,D,20081216,000000,24.36,24.7461,24.2306,24.6317,40539.032179903,0
+GOVI.US,D,20081217,000000,25.1581,25.2994,24.9421,25.0496,57123.638473522,0
+GOVI.US,D,20081218,000000,25.1143,25.4347,25.1143,25.4198,83055.676162148,0
+GOVI.US,D,20081219,000000,25.3313,25.378,25.198,25.2437,65431.014881018,0
+GOVI.US,D,20081222,000000,25.402,25.402,25.0975,25.1143,155709.79756514,0
+GOVI.US,D,20081223,000000,24.9989,25.2118,24.9909,25.0905,69335.994283405,0
+GOVI.US,D,20081224,000000,25.3313,25.3313,25.0646,25.0646,13942.766136933,0
+GOVI.US,D,20081226,000000,25.182,25.3064,25.1492,25.198,16258.018978698,0
+GOVI.US,D,20081229,000000,25.2994,25.4934,25.1581,25.1671,15132.548847285,0
+GOVI.US,D,20081230,000000,25.0418,25.5074,25.0418,25.5074,49239.318249349,0
+GOVI.US,D,20081231,000000,25.4766,25.5481,24.9034,24.9034,51838.953276106,0
+GOVI.US,D,20090102,000000,25.0646,25.174,24.4755,24.4933,209026.93527277,0
+GOVI.US,D,20090105,000000,24.4367,24.59,24.0844,24.0924,229826.02525491,0
+GOVI.US,D,20090106,000000,23.756,24.2546,23.756,24.0684,89027.702046962,0
+GOVI.US,D,20090107,000000,24.0277,24.1251,23.9938,24.1092,22822.926450596,0
+GOVI.US,D,20090108,000000,24.2207,24.2207,24.0524,24.1251,151746.53488808,0
+GOVI.US,D,20090109,000000,24.1321,24.3371,24.0684,24.1819,62008.379820666,0
+GOVI.US,D,20090112,000000,24.1988,24.4516,24.1988,24.36,20253.437945218,0
+GOVI.US,D,20090113,000000,24.4138,24.4297,24.2774,24.379,33573.175973689,0
+GOVI.US,D,20090114,000000,24.6067,24.783,24.5143,24.776,45882.000651981,0
+GOVI.US,D,20090115,000000,24.556,24.8277,24.556,24.6576,46500.004340212,0
+GOVI.US,D,20090116,000000,24.3193,24.6744,24.2933,24.354,29653.123310613,0
+GOVI.US,D,20090120,000000,24.1988,24.4217,23.9181,24.3461,66316.31772546,0
+GOVI.US,D,20090121,000000,24.1092,24.1898,23.7828,23.8574,89103.068350405,0
+GOVI.US,D,20090122,000000,23.9181,23.9181,23.5649,23.5888,57255.278283535,0
+GOVI.US,D,20090123,000000,23.551,23.5978,23.3888,23.5978,34916.705943064,0
+GOVI.US,D,20090126,000000,23.4504,23.4783,23.3161,23.3729,48061.594147549,0
+GOVI.US,D,20090127,000000,23.4504,23.7828,23.4256,23.739,35079.497158501,0
+GOVI.US,D,20090128,000000,23.9093,23.9093,23.3161,23.3808,33779.1772031,0
+GOVI.US,D,20090129,000000,23.4504,23.4783,22.9847,23.0594,39054.818444102,0
+GOVI.US,D,20090130,000000,23.141,23.1747,22.9847,23.0166,44445.016466336,0
+GOVI.US,D,20090202,000000,23.1997,23.3888,23.0106,23.3888,25610.474793938,0
+GOVI.US,D,20090203,000000,23.2654,23.2654,23.0106,23.0166,29452.146501432,0
+GOVI.US,D,20090204,000000,22.9101,23.0027,22.8166,22.9599,37424.896521644,0
+GOVI.US,D,20090205,000000,23.0683,23.126,22.9011,23.0106,15502.346176178,0
+GOVI.US,D,20090206,000000,22.8493,22.9678,22.8066,22.8066,103160.39126857,0
+GOVI.US,D,20090209,000000,22.7748,22.926,22.7309,22.8553,38325.272626775,0
+GOVI.US,D,20090210,000000,23.0504,23.2912,23.0256,23.1827,27270.543237773,0
+GOVI.US,D,20090211,000000,23.2992,23.4644,23.2992,23.4107,37708.273822589,0
+GOVI.US,D,20090212,000000,23.3569,23.4644,23.2992,23.3509,9056.0150216967,0
+GOVI.US,D,20090213,000000,22.9678,23.0106,22.4732,22.8703,263307.75678042,0
+GOVI.US,D,20090217,000000,23.148,23.3977,23.148,23.3808,34663.475163496,0
+GOVI.US,D,20090218,000000,23.4504,23.4504,23.148,23.1997,39465.816018876,0
+GOVI.US,D,20090219,000000,22.9599,23.0823,22.8246,22.9101,32230.65088836,0
+GOVI.US,D,20090220,000000,23.0763,23.3161,23.0763,23.134,24290.057157618,0
+GOVI.US,D,20090223,000000,23.0336,23.2167,23.0336,23.1997,58615.89128169,0
+GOVI.US,D,20090224,000000,23.2325,23.3977,23.126,23.126,19954.987383583,0
+GOVI.US,D,20090225,000000,23.1091,23.2255,22.918,22.918,16721.270523861,0
+GOVI.US,D,20090226,000000,22.8613,22.8783,22.6762,22.7399,29128.573838652,0
+GOVI.US,D,20090227,000000,22.7996,22.8404,22.6683,22.6991,27027.361298664,0
+GOVI.US,D,20090302,000000,22.8553,23.0106,22.8246,22.9947,75956.170377829,0
+GOVI.US,D,20090303,000000,22.6604,23.0336,22.6604,22.9011,43843.090922839,0
+GOVI.US,D,20090304,000000,22.7916,22.8493,22.6762,22.8166,47668.6844856,0
+GOVI.US,D,20090305,000000,22.9599,23.342,22.9599,23.2325,56445.341742535,0
+GOVI.US,D,20090306,000000,23.2325,23.335,22.9757,23.119,33448.570351997,0
+GOVI.US,D,20090309,000000,23.0823,23.148,22.9947,23.134,45595.608698897,0
+GOVI.US,D,20090310,000000,23.119,23.119,22.8246,22.8404,17266.922560787,0
+GOVI.US,D,20090311,000000,22.7916,23.0027,22.7151,23.0027,20603.137593192,0
+GOVI.US,D,20090312,000000,23.0256,23.126,22.948,23.119,14666.282649985,0
+GOVI.US,D,20090313,000000,22.9757,23.148,22.9599,23.0027,83116.974088948,0
+GOVI.US,D,20090316,000000,22.5727,22.8166,22.5727,22.8066,48062.599031594,0
+GOVI.US,D,20090317,000000,22.8703,22.918,22.6116,22.6116,19914.792021747,0
+GOVI.US,D,20090318,000000,22.6832,23.8157,22.6832,23.6565,43480.327782267,0
+GOVI.US,D,20090319,000000,23.8067,23.8067,23.3888,23.4783,48330.903071852,0
+GOVI.US,D,20090320,000000,23.5091,23.5341,23.2992,23.342,74407.644063089,0
+GOVI.US,D,20090323,000000,23.2167,23.8247,23.2167,23.2992,47900.812700205,0
+GOVI.US,D,20090324,000000,23.134,23.4724,23.1091,23.3261,25530.084070265,0
+GOVI.US,D,20090325,000000,23.2912,23.3509,23.0594,23.1747,21744.68586934,0
+GOVI.US,D,20090326,000000,23.0504,23.3729,23.0504,23.2514,34083.657069009,0
+GOVI.US,D,20090327,000000,23.2514,23.4256,23.2514,23.3977,26144.068222313,0
+GOVI.US,D,20090330,000000,23.5569,23.5888,23.3261,23.4724,22762.633407842,0
+GOVI.US,D,20090331,000000,23.5161,23.6067,23.4256,23.4863,35210.132084468,0
+GOVI.US,D,20090401,000000,23.6973,23.739,23.5241,23.6733,82564.2878637,0
+GOVI.US,D,20090402,000000,23.5888,23.6156,23.4107,23.4863,152295.20157715,0
+GOVI.US,D,20090403,000000,23.4584,23.4584,23.0683,23.0823,40743.023641223,0
+GOVI.US,D,20090406,000000,23.2325,23.2325,22.9678,22.9847,30650.973168197,0
+GOVI.US,D,20090407,000000,23.0166,23.1747,23.0166,23.134,38348.38495983,0
+GOVI.US,D,20090408,000000,23.1827,23.2734,23.141,23.2414,41822.269106524,0
+GOVI.US,D,20090409,000000,23.0763,23.119,22.9529,22.9757,28855.245378165,0
+GOVI.US,D,20090413,000000,23.0106,23.2584,23.0106,23.1927,8920.3556754995,0
+GOVI.US,D,20090414,000000,23.1091,23.342,23.1091,23.335,23930.308669184,0
+GOVI.US,D,20090415,000000,23.2734,23.2912,23.0913,23.2255,23179.660286893,0
+GOVI.US,D,20090416,000000,23.119,23.1997,23.0336,23.0336,31109.20029313,0
+GOVI.US,D,20090417,000000,23.0336,23.0336,22.8166,22.8553,13833.23377593,0
+GOVI.US,D,20090420,000000,23.0027,23.119,23.0027,23.1012,19959.006919767,0
+GOVI.US,D,20090421,000000,23.1927,23.1997,22.94,22.94,30081.203914169,0
+GOVI.US,D,20090422,000000,22.935,22.935,22.7668,22.8066,58364.670270214,0
+GOVI.US,D,20090423,000000,22.8325,22.8942,22.7589,22.8325,27761.931536221,0
+GOVI.US,D,20090424,000000,22.7061,22.7748,22.6604,22.6604,7402.9807661828,0
+GOVI.US,D,20090427,000000,22.8325,22.8553,22.7231,22.8553,31866.882863742,0
+GOVI.US,D,20090428,000000,22.935,22.935,22.5727,22.6116,21552.753016573,0
+GOVI.US,D,20090429,000000,22.6762,22.7231,22.325,22.4424,23164.587026204,0
+GOVI.US,D,20090430,000000,22.4205,22.4663,22.3657,22.4284,81600.604063677,0
+GOVI.US,D,20090501,000000,22.3567,22.3657,22.2513,22.309,30475.118460164,0
+GOVI.US,D,20090504,000000,22.34,22.4354,22.309,22.4046,38218.754917908,0
+GOVI.US,D,20090505,000000,22.3498,22.4424,22.34,22.3657,10121.192110356,0
+GOVI.US,D,20090506,000000,22.3657,22.4802,22.34,22.3837,9910.166460716,0
+GOVI.US,D,20090507,000000,22.3567,22.3567,21.9816,22.0812,46597.478092665,0
+GOVI.US,D,20090508,000000,22.0901,22.1459,22.0324,22.0563,17976.370697196,0
+GOVI.US,D,20090511,000000,22.3977,22.3977,22.2353,22.309,23423.847110048,0
+GOVI.US,D,20090512,000000,22.2603,22.4205,22.2423,22.3567,19913.787137701,0
+GOVI.US,D,20090513,000000,22.5051,22.5569,22.3897,22.5489,16156.525690062,0
+GOVI.US,D,20090514,000000,22.5647,22.5817,22.3897,22.523,13587.037184683,0
+GOVI.US,D,20090515,000000,22.4732,22.514,22.3977,22.4284,8930.4045159586,0
+GOVI.US,D,20090518,000000,22.3747,22.4663,22.2205,22.2205,23295.221952172,0
+GOVI.US,D,20090519,000000,22.2274,22.2693,22.1538,22.1707,22203.917878319,0
+GOVI.US,D,20090520,000000,22.1866,22.325,22.1459,22.325,54200.430783984,0
+GOVI.US,D,20090521,000000,22.4046,22.4663,21.9399,21.9736,33474.69733719,0
+GOVI.US,D,20090522,000000,21.8602,21.9816,21.8105,21.8254,18463.73945946,0
+GOVI.US,D,20090526,000000,21.9089,21.9089,21.6234,21.6293,43833.04208238,0
+GOVI.US,D,20090527,000000,21.7299,21.7299,21.3189,21.3816,56307.672628245,0
+GOVI.US,D,20090528,000000,21.5,21.5179,21.2791,21.4293,51534.473410196,0
+GOVI.US,D,20090529,000000,21.509,21.9011,21.509,21.8502,20777.98741718,0
+GOVI.US,D,20090601,000000,21.492,21.7557,21.3039,21.3736,38931.217706455,0
+GOVI.US,D,20090602,000000,21.4692,21.5517,21.3736,21.483,44455.065306795,0
+GOVI.US,D,20090603,000000,21.5597,21.694,21.5517,21.6154,10230.72447136,0
+GOVI.US,D,20090604,000000,21.4123,21.5597,21.3359,21.3359,34696.636337011,0
+GOVI.US,D,20090605,000000,21.1289,21.287,21.1289,21.1537,24569.414922379,0
+GOVI.US,D,20090608,000000,21.2124,21.3189,21.0502,21.0582,48451.48915736,0
+GOVI.US,D,20090609,000000,21.2542,21.2622,21.081,21.1289,9086.1615430739,0
+GOVI.US,D,20090610,000000,21.0979,21.1726,20.667,20.9557,51204.87144314,0
+GOVI.US,D,20090611,000000,20.893,21.1885,20.885,21.1049,18623.516022759,0
+GOVI.US,D,20090612,000000,21.2462,21.3816,21.2213,21.296,29402.907183183,0
+GOVI.US,D,20090615,000000,21.2791,21.4523,21.2791,21.4056,37025.957555419,0
+GOVI.US,D,20090616,000000,21.2213,21.5816,21.2213,21.5816,9520.2714509049,0
+GOVI.US,D,20090617,000000,21.492,21.6652,21.477,21.5259,46290.988458664,0
+GOVI.US,D,20090618,000000,21.4203,21.4203,21.1626,21.1626,20652.376911442,0
+GOVI.US,D,20090619,000000,21.296,21.4203,21.1049,21.4203,11734.031004034,0
+GOVI.US,D,20090622,000000,21.5746,21.6234,21.5,21.509,13360.938274354,0
+GOVI.US,D,20090623,000000,21.6652,21.7557,21.6075,21.6293,867928.39928869,0
+GOVI.US,D,20090624,000000,21.6791,21.7637,21.5677,21.5985,52874.988727434,0
+GOVI.US,D,20090625,000000,21.6722,21.8772,21.5816,21.8772,40135.06879345,0
+GOVI.US,D,20090626,000000,21.8105,21.9329,21.8105,21.9179,7744.6413417905,0
+GOVI.US,D,20090629,000000,22.0076,22.0076,21.8692,21.9568,40108.941808256,0
+GOVI.US,D,20090630,000000,21.8552,21.9568,21.7299,21.8174,13929.702644336,0
+GOVI.US,D,20090701,000000,21.8692,21.8772,21.7209,21.8772,14265.333915669,0
+GOVI.US,D,20090702,000000,21.8772,21.9816,21.8772,21.8941,28346.774050937,0
+GOVI.US,D,20090706,000000,21.9329,21.9816,21.8424,21.9667,9887.0541276602,0
+GOVI.US,D,20090707,000000,21.9011,22.0643,21.8941,22.0643,15647.049478788,0
+GOVI.US,D,20090708,000000,22.0563,22.34,22.0324,22.325,15385.779626853,0
+GOVI.US,D,20090709,000000,22.0812,22.1627,21.9816,22.0393,11314.994356891,0
+GOVI.US,D,20090710,000000,22.2036,22.2793,22.1956,22.2274,6574.9563123571,0
+GOVI.US,D,20090713,000000,22.2274,22.3498,22.1249,22.1389,12631.392457027,0
+GOVI.US,D,20090714,000000,21.9568,22.108,21.8692,21.8692,59831.800977235,0
+GOVI.US,D,20090715,000000,21.7557,21.7886,21.4123,21.4123,31217.727770088,0
+GOVI.US,D,20090716,000000,21.6393,21.7717,21.6234,21.6652,60348.311376831,0
+GOVI.US,D,20090717,000000,21.5597,21.5985,21.4443,21.4443,12910.750221789,0
+GOVI.US,D,20090720,000000,21.3736,21.6075,21.3736,21.6075,25962.184210004,0
+GOVI.US,D,20090721,000000,21.6075,21.8105,21.5985,21.7945,13815.145863103,0
+GOVI.US,D,20090722,000000,21.7209,21.7886,21.6293,21.6293,6902.5485113221,0
+GOVI.US,D,20090723,000000,21.6293,21.6293,21.3269,21.3656,27669.482203997,0
+GOVI.US,D,20090724,000000,21.4363,21.4603,21.3816,21.4523,24872.889904242,0
+GOVI.US,D,20090727,000000,21.3576,21.3976,21.2542,21.3189,21744.68586934,0
+GOVI.US,D,20090728,000000,21.3507,21.5179,21.3189,21.4056,22837.999711285,0
+GOVI.US,D,20090729,000000,21.5,21.5677,21.3447,21.4692,15430.999408919,0
+GOVI.US,D,20090730,000000,21.492,21.6393,21.3976,21.6393,17499.050775391,0
+GOVI.US,D,20090731,000000,21.7557,21.9179,21.7209,21.9011,33881.675375782,0
+GOVI.US,D,20090803,000000,21.8552,21.8552,21.6075,21.6393,23352.500342788,0
+GOVI.US,D,20090804,000000,21.8105,21.8254,21.4523,21.6154,36642.091849883,0
+GOVI.US,D,20090805,000000,21.4293,21.6652,21.3656,21.3656,24048.8849866,0
+GOVI.US,D,20090806,000000,21.4363,21.5328,21.3359,21.483,17708.066656939,0
+GOVI.US,D,20090807,000000,21.3359,21.3507,21.2711,21.3359,33445.555699859,0
+GOVI.US,D,20090810,000000,21.3039,21.5179,21.3039,21.4523,12997.170249736,0
+GOVI.US,D,20090811,000000,21.5746,21.6791,21.5746,21.6393,11488.839296832,0
+GOVI.US,D,20090812,000000,21.6722,21.8354,21.5,21.5746,43025.115309473,0
+GOVI.US,D,20090813,000000,21.6075,21.8174,21.5746,21.8035,41707.712325291,0
+GOVI.US,D,20090814,000000,21.703,21.8861,21.483,21.6234,108850.04473649,0
+GOVI.US,D,20090817,000000,21.8174,21.9816,21.7886,21.9399,12521.860096023,0
+GOVI.US,D,20090818,000000,21.9179,21.9986,21.8174,21.9011,29227.05247515,0
+GOVI.US,D,20090819,000000,22.0076,22.0324,21.9259,22.0174,26154.117062773,0
+GOVI.US,D,20090820,000000,22.0324,22.099,21.9179,22.0393,31460.909709197,0
+GOVI.US,D,20090821,000000,22.1249,22.1249,21.7886,21.7886,14333.66603079,0
+GOVI.US,D,20090824,000000,21.7209,22.0393,21.7209,22.0324,12676.612239093,0
+GOVI.US,D,20090825,000000,21.9667,22.1309,21.9329,22.0643,58916.351611415,0
+GOVI.US,D,20090826,000000,22.1249,22.2274,22.0901,22.2036,30948.418845786,0
+GOVI.US,D,20090827,000000,22.0643,22.1777,22.0324,22.0722,16516.274178497,0
+GOVI.US,D,20090828,000000,21.9259,22.1627,21.9259,22.1627,17858.799263825,0
+GOVI.US,D,20090831,000000,22.1459,22.2205,22.0324,22.1707,17601.548948074,0
+GOVI.US,D,20090901,000000,22.0473,22.2793,22.0473,22.2513,18618.49160253,0
+GOVI.US,D,20090902,000000,22.301,23.0414,22.2603,22.4603,26993.195241103,0
+GOVI.US,D,20090903,000000,22.2793,22.3897,22.2793,22.2793,31774.433531519,0
+GOVI.US,D,20090904,000000,22.2423,22.318,22.0722,22.1249,38152.432570879,0
+GOVI.US,D,20090908,000000,22.0643,22.1459,22.0643,22.1389,19670.605198593,0
+GOVI.US,D,20090909,000000,21.9568,22.0324,21.8941,22.0324,16286.155731984,0
+GOVI.US,D,20090910,000000,22.1249,22.332,22.099,22.301,18445.651546634,0
+GOVI.US,D,20090911,000000,22.3897,22.4732,22.309,22.309,34863.447088631,0
+GOVI.US,D,20090914,000000,22.2793,22.309,22.2036,22.2036,27698.623841328,0
+GOVI.US,D,20090915,000000,21.9667,22.0473,21.9667,21.9667,53707.032717444,0
+GOVI.US,D,20090916,000000,22.0473,22.108,21.9568,22.0563,34559.972106768,0
+GOVI.US,D,20090917,000000,22.0393,22.2513,22.0324,22.2353,19835.406182121,0
+GOVI.US,D,20090918,000000,22.1249,22.2036,22.0473,22.0473,15827.928607051,0
+GOVI.US,D,20090921,000000,22.108,22.2036,22.0254,22.0812,15712.366941772,0
+GOVI.US,D,20090922,000000,22.0812,22.1707,22.0563,22.108,12059.613434907,0
+GOVI.US,D,20090923,000000,22.099,22.1866,21.9986,22.1538,13376.011535042,0
+GOVI.US,D,20090924,000000,22.1956,22.2843,22.1956,22.2793,35577.919645271,0
+GOVI.US,D,20090925,000000,22.2423,22.4115,22.2423,22.4046,12066.647623229,0
+GOVI.US,D,20090928,000000,22.4046,22.5051,22.4046,22.4971,62960.005012137,0
+GOVI.US,D,20090929,000000,22.4284,22.523,22.4284,22.5051,11623.493758985,0
+GOVI.US,D,20090930,000000,22.4603,22.5399,22.4284,22.4802,17455.840761417,0
+GOVI.US,D,20091001,000000,22.6046,22.7309,22.6046,22.7061,43401.946826687,0
+GOVI.US,D,20091002,000000,22.7916,22.7916,22.5967,22.6304,49506.617405561,0
+GOVI.US,D,20091005,000000,22.6991,22.7231,22.6205,22.6474,9398.6804813503,0
+GOVI.US,D,20091006,000000,22.5647,22.5907,22.4802,22.523,26873.614039639,0
+GOVI.US,D,20091007,000000,22.6046,22.6991,22.6046,22.6902,11319.013893075,0
+GOVI.US,D,20091008,000000,22.7399,22.7589,22.4354,22.4802,38573.478986113,0
+GOVI.US,D,20091009,000000,22.3567,22.4663,22.1249,22.2116,65097.393377778,0
+GOVI.US,D,20091012,000000,22.2843,22.3897,22.1707,22.2793,23002.800694813,0
+GOVI.US,D,20091013,000000,22.3498,22.3498,22.2513,22.3498,12704.748992377,0
+GOVI.US,D,20091014,000000,22.1866,22.2693,22.0473,22.1309,25114.06207526,0
+GOVI.US,D,20091015,000000,21.9816,22.1389,21.9667,21.9986,25953.140253591,0
+GOVI.US,D,20091016,000000,22.0174,22.1249,21.9986,22.1249,4149.1662255421,0
+GOVI.US,D,20091019,000000,22.0722,22.1956,22.0722,22.1956,6592.0393411374,0
+GOVI.US,D,20091020,000000,22.2513,22.309,22.1866,22.1956,41800.161657514,0
+GOVI.US,D,20091021,000000,22.0254,22.1777,22.0174,22.1309,7683.3434149904,0
+GOVI.US,D,20091022,000000,22.1309,22.1459,22.0076,22.1389,21492.459973818,0
+GOVI.US,D,20091023,000000,22.0473,22.0473,21.9986,22.0076,8955.5266171062,0
+GOVI.US,D,20091026,000000,21.9488,21.9568,21.8254,21.8502,19772.098487229,0
+GOVI.US,D,20091027,000000,21.8354,22.0643,21.8354,22.0643,33758.074638136,0
+GOVI.US,D,20091028,000000,21.9986,22.1707,21.9986,22.1389,16490.147193303,0
+GOVI.US,D,20091029,000000,22.0393,22.0393,21.8941,21.9667,10489.984555203,0
+GOVI.US,D,20091030,000000,22.1249,22.2353,22.0812,22.2274,20756.884852216,0
+GOVI.US,D,20091102,000000,22.2603,22.2603,22.1249,22.1249,22551.607758202,0
+GOVI.US,D,20091103,000000,22.2036,22.2036,22.0174,22.0174,152835.82919384,0
+GOVI.US,D,20091104,000000,21.9399,22.0324,21.8354,21.8861,35330.718169977,0
+GOVI.US,D,20091105,000000,21.8424,21.9329,21.8424,21.8861,29987.7496979,0
+GOVI.US,D,20091106,000000,21.9089,21.9816,21.8424,21.9736,13857.350993031,0
+GOVI.US,D,20091109,000000,21.9896,21.9896,21.9179,21.9329,17410.620979352,0
+GOVI.US,D,20091110,000000,22.0812,22.1309,21.9011,21.9179,5533.8964407994,0
+GOVI.US,D,20091111,000000,21.9179,22.1459,21.9179,22.116,39957.204317324,0
+GOVI.US,D,20091112,000000,22.0076,22.0473,21.8861,21.9896,16934.305941593,0
+GOVI.US,D,20091113,000000,21.9488,22.0473,21.9011,21.9816,16493.16184544,0
+GOVI.US,D,20091116,000000,22.099,22.2423,22.0643,22.1309,13198.147058917,0
+GOVI.US,D,20091117,000000,22.1707,22.2693,22.1249,22.2603,69333.984515314,0
+GOVI.US,D,20091118,000000,22.1866,22.2274,22.116,22.1707,15900.280258356,0
+GOVI.US,D,20091119,000000,22.2423,22.318,22.1777,22.1956,42682.449849819,0
+GOVI.US,D,20091120,000000,22.2423,22.2843,22.1866,22.2513,34372.058790184,0
+GOVI.US,D,20091123,000000,22.1707,22.2353,22.116,22.2205,32800.420142388,0
+GOVI.US,D,20091124,000000,22.2603,22.3657,22.2274,22.3498,30790.652050578,0
+GOVI.US,D,20091125,000000,22.2274,22.4354,22.2274,22.4284,37936.382501009,0
+GOVI.US,D,20091127,000000,22.5051,22.523,22.4504,22.523,8118.4582068673,0
+GOVI.US,D,20091130,000000,22.4882,22.7668,22.4663,22.532,23359.534531111,0
+GOVI.US,D,20091201,000000,22.4732,22.4732,22.3747,22.3977,30547.470111469,0
+GOVI.US,D,20091202,000000,22.4115,22.4603,22.325,22.3567,12003.339928337,0
+GOVI.US,D,20091203,000000,22.2205,22.2693,22.1627,22.1956,28254.324718714,0
+GOVI.US,D,20091204,000000,21.9816,22.0563,21.9488,22.0473,30142.50184097,0
+GOVI.US,D,20091207,000000,22.0901,22.1309,22.0076,22.0563,18515.993429848,0
+GOVI.US,D,20091208,000000,22.2274,22.2274,22.108,22.1627,8316.4203639105,0
+GOVI.US,D,20091209,000000,22.1866,22.1866,22.0174,22.0254,9197.7036721693,0
+GOVI.US,D,20091210,000000,21.9399,22.0076,21.8941,21.9011,4497.8609894712,0
+GOVI.US,D,20091211,000000,21.9011,21.9011,21.7797,21.8424,23306.275676676,0
+GOVI.US,D,20091214,000000,21.8692,21.9568,21.8552,21.9011,13513.680649332,0
+GOVI.US,D,20091215,000000,21.7717,21.8035,21.6791,21.7945,30563.548256204,0
+GOVI.US,D,20091216,000000,21.7378,21.8552,21.711,21.7717,27976.976722044,0
+GOVI.US,D,20091217,000000,21.8692,21.9986,21.8174,21.9986,63294.631399425,0
+GOVI.US,D,20091218,000000,21.9329,21.9896,21.8602,21.8861,11181.344778786,0
+GOVI.US,D,20091221,000000,21.7797,21.7797,21.6393,21.6483,52737.319613145,0
+GOVI.US,D,20091222,000000,21.6234,21.6234,21.5,21.509,18383.348735787,0
+GOVI.US,D,20091223,000000,21.5417,21.6393,21.492,21.492,18835.546556445,0
+GOVI.US,D,20091224,000000,21.5328,21.5328,21.4293,21.4523,33582.219930103,0
+GOVI.US,D,20091228,000000,21.4293,21.4293,21.3359,21.3896,37069.167569393,0
+GOVI.US,D,20091229,000000,21.4443,21.4692,21.3656,21.4293,56546.835031171,0
+GOVI.US,D,20091230,000000,21.4603,21.5417,21.4123,21.5328,68779.288521974,0
+GOVI.US,D,20091231,000000,21.4203,21.5179,21.3109,21.3736,36978.728005261,0
+GOVI.US,D,20100104,000000,21.3976,21.4603,21.3816,21.4056,20156.96907681,0
+GOVI.US,D,20100105,000000,21.509,21.5906,21.4523,21.509,31016.750960907,0
+GOVI.US,D,20100106,000000,21.5328,21.5328,21.3576,21.3576,19096.81640838,0
+GOVI.US,D,20100107,000000,21.4293,21.4363,21.3656,21.3656,11886.773379012,0
+GOVI.US,D,20100108,000000,21.4203,21.4523,21.3447,21.3976,18753.14606468,0
+GOVI.US,D,20100111,000000,21.3656,21.4293,21.3447,21.3736,13374.001766951,0
+GOVI.US,D,20100112,000000,21.5597,21.6154,21.5328,21.5746,32200.504366983,0
+GOVI.US,D,20100113,000000,21.5328,21.5906,21.4603,21.4603,12797.198324602,0
+GOVI.US,D,20100114,000000,21.509,21.6393,21.5,21.6234,4448.6216712219,0
+GOVI.US,D,20100115,000000,21.6722,21.6791,21.6075,21.6483,17866.838336192,0
+GOVI.US,D,20100119,000000,21.5417,21.6563,21.5417,21.5746,26671.632346412,0
+GOVI.US,D,20100120,000000,21.6483,21.7717,21.6483,21.7477,43029.134845657,0
+GOVI.US,D,20100121,000000,21.6652,21.8354,21.6652,21.8174,21882.35498363,0
+GOVI.US,D,20100122,000000,21.8035,21.8552,21.7557,21.8424,16745.387740962,0
+GOVI.US,D,20100125,000000,21.7886,21.8174,21.7477,21.7477,10276.949137471,0
+GOVI.US,D,20100126,000000,21.7945,21.8035,21.7378,21.7378,29116.515230101,0
+GOVI.US,D,20100127,000000,21.8105,21.8502,21.7209,21.7209,24226.749462726,0
+GOVI.US,D,20100128,000000,21.6393,21.7557,21.6393,21.7557,10454.813613596,0
+GOVI.US,D,20100129,000000,21.7378,21.8552,21.711,21.8174,10764.317899735,0
+GOVI.US,D,20100201,000000,21.7637,21.8354,21.694,21.7717,58353.616545709,0
+GOVI.US,D,20100202,000000,21.711,21.7945,21.703,21.7886,106443.34744655,0
+GOVI.US,D,20100203,000000,21.6563,21.694,21.6234,21.6483,6488.5362844092,0
+GOVI.US,D,20100204,000000,21.7557,21.8552,21.7378,21.8552,18777.263281783,0
+GOVI.US,D,20100205,000000,21.8354,21.9568,21.7945,21.8772,20882.495357954,0
+GOVI.US,D,20100208,000000,21.8941,21.9089,21.8502,21.8692,8327.4740884155,0
+GOVI.US,D,20100209,000000,21.8602,21.9089,21.7637,21.7637,11918.92966848,0
+GOVI.US,D,20100210,000000,21.7637,21.8354,21.6293,21.6652,13286.576854957,0
+GOVI.US,D,20100211,000000,21.6483,21.6483,21.5517,21.6075,13912.619615557,0
+GOVI.US,D,20100212,000000,21.6075,21.6075,21.5517,21.5597,6197.1199110967,0
+GOVI.US,D,20100216,000000,21.5417,21.6234,21.4692,21.5816,54082.859350612,0
+GOVI.US,D,20100217,000000,21.492,21.5677,21.4293,21.4692,15480.238727169,0
+GOVI.US,D,20100218,000000,21.4443,21.4443,21.3269,21.3736,15467.175234571,0
+GOVI.US,D,20100219,000000,21.4363,21.4363,21.3507,21.4293,18983.264511193,0
+GOVI.US,D,20100222,000000,21.3896,21.4443,21.3816,21.3896,10015.679285536,0
+GOVI.US,D,20100223,000000,21.4443,21.6393,21.4443,21.6293,39142.243356095,0
+GOVI.US,D,20100224,000000,21.5906,21.6483,21.5746,21.5985,16521.298598725,0
+GOVI.US,D,20100225,000000,21.7299,21.7378,21.6791,21.703,12630.387572981,0
+GOVI.US,D,20100226,000000,21.7378,21.8174,21.7378,21.7717,33581.215046057,0
+GOVI.US,D,20100301,000000,21.7797,21.8254,21.703,21.7945,18457.710155185,0
+GOVI.US,D,20100302,000000,21.7209,21.8174,21.694,21.8035,52505.191398541,0
+GOVI.US,D,20100303,000000,21.7797,21.7886,21.703,21.7797,13032.341191343,0
+GOVI.US,D,20100304,000000,21.7557,21.8502,21.7557,21.8105,25409.497984757,0
+GOVI.US,D,20100305,000000,21.711,21.7299,21.5985,21.6563,13380.031071227,0
+GOVI.US,D,20100308,000000,21.5746,21.6154,21.5677,21.5906,15367.691714026,0
+GOVI.US,D,20100309,000000,21.6234,21.6293,21.5417,21.6075,8475.1920431636,0
+GOVI.US,D,20100310,000000,21.5259,21.5906,21.492,21.5906,16358.507383289,0
+GOVI.US,D,20100311,000000,21.5597,21.6075,21.509,21.6075,18726.014195442,0
+GOVI.US,D,20100312,000000,21.5417,21.694,21.5417,21.6722,15397.838235403,0
+GOVI.US,D,20100315,000000,21.5816,21.6234,21.5517,21.6234,59947.362642515,0
+GOVI.US,D,20100316,000000,21.5906,21.694,21.5906,21.694,38238.852598826,0
+GOVI.US,D,20100317,000000,21.711,21.7557,21.687,21.7299,14314.573233919,0
+GOVI.US,D,20100318,000000,21.711,21.7299,21.6722,21.703,24904.041309666,0
+GOVI.US,D,20100319,000000,21.687,21.7797,21.6652,21.7378,86404.954687149,0
+GOVI.US,D,20100322,000000,21.7637,21.7717,21.7299,21.7717,31527.232056226,0
+GOVI.US,D,20100323,000000,21.703,21.7378,21.6791,21.6791,18269.7968386,0
+GOVI.US,D,20100324,000000,21.5179,21.5517,21.3816,21.3816,36935.517991288,0
+GOVI.US,D,20100325,000000,21.3976,21.3976,21.2711,21.3359,27731.785014843,0
+GOVI.US,D,20100326,000000,21.2791,21.3896,21.2791,21.3656,20454.414754399,0
+GOVI.US,D,20100329,000000,21.3816,21.3816,21.3109,21.3576,45173.557399617,0
+GOVI.US,D,20100330,000000,21.3359,21.3896,21.296,21.3896,7677.3141107149,0
+GOVI.US,D,20100331,000000,21.3976,21.477,21.3816,21.477,38902.076069123,0
+GOVI.US,D,20100401,000000,21.4203,21.5179,21.3576,21.4203,35411.108893649,0
+GOVI.US,D,20100405,000000,21.2791,21.2791,21.1537,21.1885,153997.47515091,0
+GOVI.US,D,20100406,000000,21.2542,21.2542,21.1626,21.1806,13930.707528382,0
+GOVI.US,D,20100407,000000,21.1726,21.3976,21.1626,21.3976,17398.5623708,0
+GOVI.US,D,20100408,000000,21.3816,21.4056,21.3447,21.3576,31193.610552986,0
+GOVI.US,D,20100409,000000,21.3269,21.4203,21.3189,21.3816,10453.80872955,0
+GOVI.US,D,20100412,000000,21.4523,21.492,21.4363,21.4692,10431.701280541,0
+GOVI.US,D,20100413,000000,21.5259,21.5517,21.483,21.5328,5593.1845995078,0
+GOVI.US,D,20100414,000000,21.509,21.5179,21.4203,21.4203,10578.414351243,0
+GOVI.US,D,20100415,000000,21.296,21.4293,21.296,21.4203,30432.913330236,0
+GOVI.US,D,20100416,000000,21.4056,21.5179,21.4056,21.492,22894.273217856,0
+GOVI.US,D,20100419,000000,21.5328,21.5328,21.4443,21.4443,14787.87361954,0
+GOVI.US,D,20100420,000000,21.4523,21.509,21.4443,21.509,6669.4154126721,0
+GOVI.US,D,20100421,000000,21.5597,21.6293,21.5328,21.6154,26427.445523258,0
+GOVI.US,D,20100422,000000,21.6563,21.6563,21.5597,21.5597,10886.913753336,0
+GOVI.US,D,20100423,000000,21.5487,21.5487,21.4573,21.475,50841.103418522,0
+GOVI.US,D,20100426,000000,21.5597,21.5906,21.477,21.5259,18909.907975842,0
+GOVI.US,D,20100427,000000,21.6483,21.7557,21.5985,21.7299,16635.855379959,0
+GOVI.US,D,20100428,000000,21.6791,21.6791,21.5677,21.5677,19155.099683042,0
+GOVI.US,D,20100429,000000,21.6563,21.6722,21.5985,21.6722,34498.674179967,0
+GOVI.US,D,20100430,000000,21.7209,21.8502,21.7209,21.8502,35237.263953709,0
+GOVI.US,D,20100503,000000,21.7477,21.8772,21.6791,21.8105,1071903.7824627,0
+GOVI.US,D,20100504,000000,21.9488,22.0393,21.9259,22.0324,39647.700031186,0
+GOVI.US,D,20100505,000000,22.1249,22.1866,22.0393,22.116,90912.86451708,0
+GOVI.US,D,20100506,000000,22.1309,22.8325,22.099,22.4802,53020.69691409,0
+GOVI.US,D,20100507,000000,22.4115,22.6304,22.34,22.3837,59831.800977235,0
+GOVI.US,D,20100510,000000,22.0254,22.1459,22.0076,22.108,55487.687246787,0
+GOVI.US,D,20100511,000000,22.1249,22.1389,22.0393,22.1249,55108.845961481,0
+GOVI.US,D,20100512,000000,22.0643,22.116,22.0174,22.0254,85987.927808099,0
+GOVI.US,D,20100513,000000,22.0722,22.1389,21.9816,22.0901,65880.198049538,0
+GOVI.US,D,20100514,000000,22.1249,22.2843,22.1249,22.2205,145107.2659968,0
+GOVI.US,D,20100517,000000,22.1707,22.292,22.0812,22.1389,12807.24716506,0
+GOVI.US,D,20100518,000000,22.2513,22.4205,22.2036,22.3977,26259.629887592,0
+GOVI.US,D,20100519,000000,22.4046,22.5051,22.3747,22.3977,55520.848420302,0
+GOVI.US,D,20100520,000000,22.6116,22.7399,22.6116,22.7151,91212.31996276,0
+GOVI.US,D,20100521,000000,22.8863,22.9101,22.6604,22.7399,229659.21450329,0
+GOVI.US,D,20100524,000000,22.7996,22.7996,22.6762,22.7151,140273.77373599,0
+GOVI.US,D,20100525,000000,22.948,22.9599,22.7996,22.8166,76764.097150735,0
+GOVI.US,D,20100526,000000,22.7309,22.7399,22.6205,22.7151,47742.041020951,0
+GOVI.US,D,20100527,000000,22.4882,22.523,22.3977,22.4115,39428.635309179,0
+GOVI.US,D,20100528,000000,22.4284,22.523,22.4284,22.514,12769.061571316,0
+GOVI.US,D,20100601,000000,22.6474,22.6474,22.4802,22.5967,15782.708824986,0
+GOVI.US,D,20100602,000000,22.6205,22.6205,22.4424,22.4663,13077.560973409,0
+GOVI.US,D,20100603,000000,22.3567,22.4663,22.325,22.3897,28847.206305797,0
+GOVI.US,D,20100604,000000,22.6474,22.7499,22.6046,22.7399,37058.113844889,0
+GOVI.US,D,20100607,000000,22.6762,22.8553,22.6762,22.8553,39867.769637239,0
+GOVI.US,D,20100608,000000,22.7668,22.8404,22.7309,22.7399,31012.731424723,0
+GOVI.US,D,20100609,000000,22.6902,22.7838,22.6544,22.7748,13663.408372172,0
+GOVI.US,D,20100610,000000,22.6474,22.6474,22.4732,22.4971,16777.544030432,0
+GOVI.US,D,20100611,000000,22.5967,22.7061,22.5907,22.6604,39639.660958819,0
+GOVI.US,D,20100614,000000,22.532,22.6205,22.4882,22.6205,40580.232425785,0
+GOVI.US,D,20100615,000000,22.5569,22.5907,22.4284,22.4802,56820.163491657,0
+GOVI.US,D,20100616,000000,22.5817,22.5817,22.4802,22.5569,43682.309475494,0
+GOVI.US,D,20100617,000000,22.5967,22.7151,22.5967,22.6544,32029.674079179,0
+GOVI.US,D,20100618,000000,22.6762,22.6762,22.6205,22.6544,16031.920068369,0
+GOVI.US,D,20100621,000000,22.4802,22.6205,22.4603,22.6205,15161.690484617,0
+GOVI.US,D,20100622,000000,22.6046,22.7838,22.6046,22.7838,14035.215469157,0
+GOVI.US,D,20100623,000000,22.8783,22.8783,22.8066,22.8703,17982.400001473,0
+GOVI.US,D,20100624,000000,22.926,22.935,22.7668,22.7838,26826.384489483,0
+GOVI.US,D,20100625,000000,22.7399,22.8942,22.7399,22.8783,18642.608819631,0
+GOVI.US,D,20100628,000000,22.9678,23.0027,22.9529,23.0027,12794.183672463,0
+GOVI.US,D,20100629,000000,23.0256,23.1747,22.9529,22.9529,230018.96299173,0
+GOVI.US,D,20100630,000000,23.2207,23.2534,23.121,23.2534,53905.999758532,0
+GOVI.US,D,20100701,000000,23.2654,23.4037,23.2514,23.2514,75704.949366353,0
+GOVI.US,D,20100702,000000,23.1997,23.2255,23.134,23.1669,12682.641543368,0
+GOVI.US,D,20100706,000000,23.1747,23.3081,23.141,23.2992,40174.25927124,0
+GOVI.US,D,20100707,000000,23.2654,23.2654,23.119,23.119,50077.391543634,0
+GOVI.US,D,20100708,000000,23.0683,23.1012,23.0166,23.0683,79119.545354338,0
+GOVI.US,D,20100709,000000,22.9947,23.0106,22.948,22.9678,31396.597130258,0
+GOVI.US,D,20100712,000000,23.0027,23.0683,22.9678,22.9757,82127.163303731,0
+GOVI.US,D,20100713,000000,22.935,22.935,22.8246,22.8613,46004.596505581,0
+GOVI.US,D,20100714,000000,22.9011,23.0256,22.8703,22.9678,46383.437790888,0
+GOVI.US,D,20100715,000000,22.9847,23.126,22.9847,23.0913,83894.754340479,0
+GOVI.US,D,20100716,000000,23.1091,23.2255,23.0683,23.1927,45303.187441539,0
+GOVI.US,D,20100719,000000,23.1669,23.1747,23.1012,23.119,143765.7457955,0
+GOVI.US,D,20100720,000000,23.1827,23.1997,23.126,23.134,31138.341930462,0
+GOVI.US,D,20100721,000000,23.1012,23.3888,23.1012,23.3569,83996.247629115,0
+GOVI.US,D,20100722,000000,23.2584,23.2584,23.148,23.148,36008.010016917,0
+GOVI.US,D,20100723,000000,23.1827,23.1827,23.0166,23.0504,30704.23202263,0
+GOVI.US,D,20100726,000000,23.0336,23.0504,22.935,22.9847,24912.080382033,0
+GOVI.US,D,20100727,000000,22.8863,22.948,22.8553,22.9101,125674.81831707,0
+GOVI.US,D,20100728,000000,22.8942,22.9678,22.8493,22.926,20881.490473908,0
+GOVI.US,D,20100729,000000,22.8553,22.9947,22.8553,22.9947,27545.881466351,0
+GOVI.US,D,20100730,000000,23.2067,23.2414,23.119,23.2255,61256.726554328,0
+GOVI.US,D,20100802,000000,23.1012,23.119,23.0504,23.0594,68894.850187253,0
+GOVI.US,D,20100803,000000,23.0823,23.158,23.0823,23.134,109906.17786873,0
+GOVI.US,D,20100804,000000,23.141,23.148,23.0256,23.0256,141590.17183613,0
+GOVI.US,D,20100805,000000,23.158,23.1827,23.1012,23.141,37696.215214037,0
+GOVI.US,D,20100806,000000,23.2325,23.3261,23.2325,23.2912,25295.946087569,0
+GOVI.US,D,20100809,000000,23.2912,23.2992,23.2325,23.2514,20105.719990469,0
+GOVI.US,D,20100810,000000,23.3161,23.4256,23.2584,23.3261,65775.690108764,0
+GOVI.US,D,20100811,000000,23.4356,23.542,23.4356,23.542,50580.838450634,0
+GOVI.US,D,20100812,000000,23.5729,23.5729,23.4783,23.4863,69867.577943689,0
+GOVI.US,D,20100813,000000,23.4724,23.6067,23.4724,23.5888,28716.57137983,0
+GOVI.US,D,20100816,000000,23.739,23.8943,23.739,23.8614,85752.784941357,0
+GOVI.US,D,20100817,000000,23.8943,23.8943,23.765,23.8067,36421.017359784,0
+GOVI.US,D,20100818,000000,23.941,23.97,23.8247,23.8247,15700.308333221,0
+GOVI.US,D,20100819,000000,23.7828,24.0604,23.7828,24.0027,20756.884852216,0
+GOVI.US,D,20100820,000000,24.0684,24.0924,23.948,23.948,29061.246607575,0
+GOVI.US,D,20100823,000000,23.9251,24.0107,23.9023,23.9938,21020.164472243,0
+GOVI.US,D,20100824,000000,24.1251,24.2625,24.0844,24.2138,22650.086394701,0
+GOVI.US,D,20100825,000000,24.3103,24.3889,24.0924,24.1251,85154.878934044,0
+GOVI.US,D,20100826,000000,24.1321,24.2625,24.1321,24.2625,28493.487121639,0
+GOVI.US,D,20100827,000000,24.1749,24.2456,23.8574,23.8943,24848.772687141,0
+GOVI.US,D,20100830,000000,23.9938,24.1819,23.953,24.1819,16017.851691727,0
+GOVI.US,D,20100831,000000,24.3123,24.3491,24.2148,24.3491,12707.763644517,0
+GOVI.US,D,20100901,000000,24.2138,24.2138,23.9251,23.9938,58591.774064589,0
+GOVI.US,D,20100902,000000,23.9331,23.948,23.8406,23.8943,20663.430635946,0
+GOVI.US,D,20100903,000000,23.6156,23.747,23.5649,23.6903,211266.82181108,0
+GOVI.US,D,20100907,000000,23.9251,23.9779,23.8614,23.97,5266.5972845886,0
+GOVI.US,D,20100908,000000,23.9331,23.9331,23.8247,23.8406,19656.53682195,0
+GOVI.US,D,20100909,000000,23.6973,23.73,23.5569,23.5798,24188.563868981,0
+GOVI.US,D,20100910,000000,23.542,23.551,23.4584,23.5091,24163.441767834,0
+GOVI.US,D,20100913,000000,23.4584,23.6733,23.4504,23.6733,25843.607892587,0
+GOVI.US,D,20100914,000000,23.6067,23.765,23.6067,23.756,633307.06736671,0
+GOVI.US,D,20100915,000000,23.6067,23.6495,23.5022,23.5341,30695.188066218,0
+GOVI.US,D,20100916,000000,23.4356,23.4584,23.3729,23.4107,94337.509345525,0
+GOVI.US,D,20100917,000000,23.4504,23.5022,23.4356,23.4724,8869.1065891583,0
+GOVI.US,D,20100920,000000,23.551,23.5569,23.4644,23.5241,27062.53224027,0
+GOVI.US,D,20100921,000000,23.6416,23.774,23.5729,23.765,24670.908211016,0
+GOVI.US,D,20100922,000000,23.8157,23.9181,23.8157,23.8406,32356.261394098,0
+GOVI.US,D,20100923,000000,23.9938,24.0107,23.8326,23.8774,85811.06821602,0
+GOVI.US,D,20100924,000000,23.765,23.8067,23.6973,23.6973,33406.365222069,0
+GOVI.US,D,20100927,000000,23.8406,23.97,23.8406,23.97,49402.109464786,0
+GOVI.US,D,20100928,000000,23.9779,24.1004,23.9779,24.0524,15237.056788059,0
+GOVI.US,D,20100929,000000,24.0764,24.0764,23.97,23.9938,11899.836871608,0
+GOVI.US,D,20100930,000000,23.967,24.0087,23.7789,23.976,21496.479510001,0
+GOVI.US,D,20101001,000000,23.9181,23.9858,23.8863,23.948,20768.943460767,0
+GOVI.US,D,20101004,000000,23.97,24.0436,23.97,24.0436,7512.5131271865,0
+GOVI.US,D,20101005,000000,24.0107,24.0107,23.9251,23.953,16086.183806849,0
+GOVI.US,D,20101006,000000,24.0924,24.2207,24.0844,24.1819,28097.562807552,0
+GOVI.US,D,20101007,000000,24.1004,24.1749,24.1004,24.1411,8359.6303778844,0
+GOVI.US,D,20101008,000000,24.1749,24.2306,24.0347,24.0347,26549.036492813,0
+GOVI.US,D,20101011,000000,24.0684,24.1251,23.9938,23.9938,8531.4655497342,0
+GOVI.US,D,20101012,000000,24.0684,24.1182,23.941,23.941,9154.4936581954,0
+GOVI.US,D,20101013,000000,23.8247,23.9023,23.765,23.8863,21518.586959011,0
+GOVI.US,D,20101014,000000,23.962,23.962,23.7202,23.739,25210.530943667,0
+GOVI.US,D,20101015,000000,23.5729,23.6416,23.4644,23.5022,30985.599555484,0
+GOVI.US,D,20101018,000000,23.6236,23.7043,23.5888,23.6565,25073.866713424,0
+GOVI.US,D,20101019,000000,23.5798,23.739,23.5569,23.6973,22986.722550079,0
+GOVI.US,D,20101020,000000,23.6973,23.7897,23.6565,23.7202,11435.5804424,0
+GOVI.US,D,20101021,000000,23.6813,23.739,23.5798,23.5978,12263.604896225,0
+GOVI.US,D,20101022,000000,23.5241,23.6416,23.5241,23.6236,43479.322898222,0
+GOVI.US,D,20101025,000000,23.739,23.7897,23.6733,23.6813,11718.957743345,0
+GOVI.US,D,20101026,000000,23.5888,23.5888,23.4356,23.4356,27836.292955617,0
+GOVI.US,D,20101027,000000,23.3649,23.4435,23.3261,23.335,14603.979839138,0
+GOVI.US,D,20101028,000000,23.3729,23.4256,23.3649,23.3808,13736.764907523,0
+GOVI.US,D,20101029,000000,23.4863,23.543,23.4494,23.543,8281.2494223039,0
+GOVI.US,D,20101101,000000,23.6156,23.6156,23.4504,23.5022,15764.620912159,0
+GOVI.US,D,20101102,000000,23.6067,23.6733,23.6067,23.6495,15857.070244383,0
+GOVI.US,D,20101103,000000,23.7997,23.8326,23.3808,23.4435,56806.095115015,0
+GOVI.US,D,20101104,000000,23.542,23.6495,23.542,23.6326,12545.977313126,0
+GOVI.US,D,20101105,000000,23.4724,23.5569,23.4356,23.4584,29231.072011334,0
+GOVI.US,D,20101108,000000,23.4943,23.551,23.3888,23.4504,13358.928506262,0
+GOVI.US,D,20101109,000000,23.4724,23.5022,23.141,23.1669,21467.33787267,0
+GOVI.US,D,20101110,000000,23.1997,23.2414,22.6762,23.2414,114674.35266655,0
+GOVI.US,D,20101111,000000,23.2514,23.2514,23.119,23.148,21847.184042022,0
+GOVI.US,D,20101112,000000,23.148,23.148,22.9847,22.9847,32942.10879286,0
+GOVI.US,D,20101115,000000,22.8703,22.8863,22.6604,22.6604,33932.924462123,0
+GOVI.US,D,20101116,000000,22.7996,22.9599,22.7151,22.948,32977.279734468,0
+GOVI.US,D,20101117,000000,22.9757,23.0336,22.8703,22.8703,23173.630982617,0
+GOVI.US,D,20101118,000000,22.9011,22.918,22.7309,22.918,17043.838302596,0
+GOVI.US,D,20101119,000000,22.8942,22.9947,22.8703,22.9529,31945.263819323,0
+GOVI.US,D,20101122,000000,23.0763,23.126,22.9947,23.0336,69707.801380391,0
+GOVI.US,D,20101123,000000,23.134,23.2067,23.126,23.1669,20068.53928077,0
+GOVI.US,D,20101124,000000,23.0414,23.0414,22.8404,22.8493,8966.5803416111,0
+GOVI.US,D,20101126,000000,23.0256,23.0256,22.9101,23.0256,22047.155967158,0
+GOVI.US,D,20101129,000000,23.1012,23.1747,23.0504,23.158,28409.076861783,0
+GOVI.US,D,20101130,000000,23.336,23.336,23.158,23.1669,3682.9000282421,0
+GOVI.US,D,20101201,000000,22.9678,22.9947,22.8404,22.8493,13807.106790735,0
+GOVI.US,D,20101202,000000,22.8493,22.94,22.7916,22.8493,37325.413001099,0
+GOVI.US,D,20101203,000000,22.8703,22.9011,22.7231,22.7231,8952.5119649685,0
+GOVI.US,D,20101206,000000,22.8783,22.918,22.8166,22.9101,35308.610720967,0
+GOVI.US,D,20101207,000000,22.6832,22.7309,22.4354,22.5399,22929.444159463,0
+GOVI.US,D,20101208,000000,22.4424,22.4424,22.2353,22.3897,45055.985966247,0
+GOVI.US,D,20101209,000000,22.4284,22.5399,22.301,22.4284,37061.128497026,0
+GOVI.US,D,20101210,000000,22.3747,22.3977,22.2843,22.2843,24619.659124675,0
+GOVI.US,D,20101213,000000,22.2693,22.4354,22.2274,22.3657,55617.31728871,0
+GOVI.US,D,20101214,000000,22.1866,22.2353,22.0254,22.0643,70126.838027534,0
+GOVI.US,D,20101215,000000,22.0563,22.1249,21.8502,21.9259,86197.948573693,0
+GOVI.US,D,20101216,000000,21.9001,22.0891,21.8424,22.0722,102227.85887397,0
+GOVI.US,D,20101217,000000,22.0722,22.3498,22.0722,22.2693,40581.237309831,0
+GOVI.US,D,20101220,000000,22.3837,22.3977,22.2353,22.2513,202510.26223507,0
+GOVI.US,D,20101221,000000,22.2423,22.3567,22.1866,22.3567,18632.559979172,0
+GOVI.US,D,20101222,000000,22.301,22.325,22.2116,22.2274,24519.170720084,0
+GOVI.US,D,20101223,000000,22.1956,22.2116,22.1627,22.2116,40297.860008886,0
+GOVI.US,D,20101227,000000,22.2036,22.3837,22.1249,22.301,37372.642551256,0
+GOVI.US,D,20101228,000000,22.318,22.318,22.0254,22.0563,29070.290563988,0
+GOVI.US,D,20101229,000000,22.0453,22.3508,22.0046,22.319,6218.2224760608,0
+GOVI.US,D,20101230,000000,22.1856,22.2793,22.1856,22.2513,33307.886585571,0
+GOVI.US,D,20101231,000000,22.3747,22.51,22.3567,22.4842,15739.498811011,0
+GOVI.US,D,20110103,000000,22.2513,22.4603,22.2513,22.3747,20947.812820938,0
+GOVI.US,D,20110104,000000,22.3498,22.4046,22.301,22.3498,31496.080650803,0
+GOVI.US,D,20110105,000000,22.2036,22.2205,22.0254,22.1389,286210.06907064,0
+GOVI.US,D,20110106,000000,22.0812,22.1627,22.0324,22.1459,10839.684203179,0
+GOVI.US,D,20110107,000000,22.116,22.2843,22.0722,22.2603,24839.728730728,0
+GOVI.US,D,20110110,000000,22.325,22.3837,22.2423,22.318,23533.379471051,0
+GOVI.US,D,20110111,000000,22.292,22.309,22.1777,22.2353,38035.866021554,0
+GOVI.US,D,20110112,000000,22.1389,22.2205,22.108,22.1707,24185.549216844,0
+GOVI.US,D,20110113,000000,22.1707,22.332,22.1707,22.332,33111.934196619,0
+GOVI.US,D,20110114,000000,22.309,22.332,22.1627,22.1777,24089.080348436,0
+GOVI.US,D,20110118,000000,22.1249,22.1249,22.0254,22.0812,10025.728125996,0
+GOVI.US,D,20110119,000000,22.0643,22.1866,22.0643,22.1538,12881.608584457,0
+GOVI.US,D,20110120,000000,22.0643,22.0643,21.9179,21.9736,29694.323556495,0
+GOVI.US,D,20110121,000000,21.9667,22.0643,21.9568,22.0473,37480.165144168,0
+GOVI.US,D,20110124,000000,22.116,22.1389,22.0722,22.0901,11748.099380677,0
+GOVI.US,D,20110125,000000,22.0901,22.301,22.0722,22.2353,6141.8512885719,0
+GOVI.US,D,20110126,000000,22.1459,22.1707,22.0076,22.0174,22928.439275417,0
+GOVI.US,D,20110127,000000,22.0324,22.1309,21.9816,22.0901,43779.783227948,0
+GOVI.US,D,20110128,000000,22.108,22.2603,22.108,22.1956,12872.564628045,0
+GOVI.US,D,20110131,000000,22.2086,22.2086,22.0911,22.0911,14909.464589095,0
+GOVI.US,D,20110201,000000,22.0254,22.0563,21.9896,22.0076,19407.325578565,0
+GOVI.US,D,20110202,000000,22.0812,22.0812,21.9089,21.9736,11185.364314969,0
+GOVI.US,D,20110203,000000,21.9011,21.9568,21.8502,21.8502,46073.933504748,0
+GOVI.US,D,20110204,000000,21.8105,21.8174,21.687,21.694,30887.120918985,0
+GOVI.US,D,20110207,000000,21.6652,21.7637,21.6393,21.7299,16940.335245868,0
+GOVI.US,D,20110208,000000,21.7637,21.7637,21.6154,21.6154,8038.0674831948,0
+GOVI.US,D,20110209,000000,21.6293,21.7945,21.5677,21.7557,55550.994941679,0
+GOVI.US,D,20110210,000000,21.6791,21.711,21.6154,21.6483,16042.973792875,0
+GOVI.US,D,20110211,000000,21.7299,21.8105,21.711,21.7637,36108.498421507,0
+GOVI.US,D,20110214,000000,21.7477,21.8354,21.7477,21.8035,23956.435654378,0
+GOVI.US,D,20110215,000000,21.711,21.7945,21.711,21.7557,11593.347237607,0
+GOVI.US,D,20110216,000000,21.7637,21.8254,21.7209,21.7477,21844.169389885,0
+GOVI.US,D,20110218,000000,21.7299,21.7797,21.711,21.7797,21818.042404691,0
+GOVI.US,D,20110222,000000,21.8772,22.0174,21.8552,22.0174,42768.869877767,0
+GOVI.US,D,20110223,000000,22.0324,22.0812,21.9816,22.0076,12143.018810717,0
+GOVI.US,D,20110224,000000,22.108,22.1627,22.0643,22.0722,34863.447088631,0
+GOVI.US,D,20110225,000000,22.0812,22.1309,22.0563,22.1249,14787.87361954,0
+GOVI.US,D,20110228,000000,22.1697,22.1956,22.1449,22.1697,7591.898966813,0
+GOVI.US,D,20110301,000000,22.1309,22.2205,22.116,22.2205,7032.1785532438,0
+GOVI.US,D,20110302,000000,22.1459,22.1777,22.0383,22.0383,10043.816038822,0
+GOVI.US,D,20110303,000000,21.9319,21.9736,21.8602,21.8931,35651.276180621,0
+GOVI.US,D,20110304,000000,21.9319,22.0473,21.9319,22.0076,104561.19962856,0
+GOVI.US,D,20110307,000000,21.9816,22.0473,21.9488,21.9488,1615.8535458154,0
+GOVI.US,D,20110308,000000,21.9259,21.9488,21.8772,21.8772,56771.929057455,0
+GOVI.US,D,20110309,000000,21.9169,22.0473,21.8851,21.9896,16343.4341226,0
+GOVI.US,D,20110310,000000,22.0473,22.2703,22.0314,22.2353,39669.807480196,0
+GOVI.US,D,20110311,000000,22.2513,22.2513,22.1239,22.1627,18445.651546634,0
+GOVI.US,D,20110314,000000,22.1956,22.2703,22.1866,22.2116,20650.367143349,0
+GOVI.US,D,20110315,000000,22.4514,22.4742,22.332,22.3567,55840.4015469,0
+GOVI.US,D,20110316,000000,22.4673,22.6782,22.4294,22.6056,42226.232492978,0
+GOVI.US,D,20110317,000000,22.4762,22.4832,22.4135,22.4623,49686.491649778,0
+GOVI.US,D,20110318,000000,22.4354,22.4434,22.4115,22.4354,35767.842729946,0
+GOVI.US,D,20110321,000000,22.3498,22.4215,22.31,22.3667,4670.7010453668,0
+GOVI.US,D,20110322,000000,22.341,22.4046,22.332,22.3747,17216.678358492,0
+GOVI.US,D,20110323,000000,22.4742,22.4892,22.3747,22.3837,5270.6168207723,0
+GOVI.US,D,20110324,000000,22.292,22.31,22.2793,22.2793,7641.1382850623,0
+GOVI.US,D,20110325,000000,22.3917,22.3917,22.1886,22.2056,20110.744410699,0
+GOVI.US,D,20110328,000000,22.2036,22.2513,22.1707,22.1707,6040.3579999355,0
+GOVI.US,D,20110329,000000,22.1777,22.1777,22.098,22.116,9461.9881762424,0
+GOVI.US,D,20110330,000000,22.108,22.1866,22.108,22.1866,4132.0831967617,0
+GOVI.US,D,20110331,000000,22.2483,22.2483,22.1499,22.1499,8608.8416212689,0
+GOVI.US,D,20110401,000000,22.0911,22.2363,22.0822,22.2363,11112.007779618,0
+GOVI.US,D,20110404,000000,22.2274,22.292,22.2116,22.2274,83579.220750064,0
+GOVI.US,D,20110405,000000,22.2363,22.2363,22.1319,22.1647,19581.170518507,0
+GOVI.US,D,20110406,000000,22.098,22.098,21.9896,21.9896,12828.349730025,0
+GOVI.US,D,20110407,000000,22.0573,22.0573,21.9269,21.9269,36768.707239668,0
+GOVI.US,D,20110408,000000,21.9011,21.9399,21.8602,21.9179,29857.114771932,0
+GOVI.US,D,20110411,000000,21.9089,21.9736,21.8542,21.9259,48095.760205109,0
+GOVI.US,D,20110412,000000,22.0633,22.1528,22.0373,22.098,84329.869132355,0
+GOVI.US,D,20110413,000000,22.0473,22.1866,22.0473,22.1627,84799.149981794,0
+GOVI.US,D,20110414,000000,22.2036,22.2423,22.098,22.1777,113008.25491844,0
+GOVI.US,D,20110415,000000,22.328,22.3917,22.2713,22.321,73481.140972764,0
+GOVI.US,D,20110418,000000,22.2533,22.4056,22.1796,22.4056,14060.337570303,0
+GOVI.US,D,20110419,000000,22.4234,22.4543,22.3687,22.4056,19798.225472422,0
+GOVI.US,D,20110420,000000,22.3917,22.4145,22.328,22.328,16332.380398095,0
+GOVI.US,D,20110421,000000,22.3597,22.4056,22.311,22.321,23440.930138828,0
+GOVI.US,D,20110425,000000,22.3687,22.4314,22.3597,22.4314,9403.7049015799,0
+GOVI.US,D,20110426,000000,22.4623,22.5439,22.4314,22.518,27325.811860297,0
+GOVI.US,D,20110427,000000,22.4911,22.4911,22.4145,22.4145,10560.326438417,0
+GOVI.US,D,20110428,000000,22.518,22.518,22.4314,22.5001,5982.074725273,0
+GOVI.US,D,20110429,000000,22.5369,22.5697,22.5001,22.5369,11471.756268053,0
+GOVI.US,D,20110502,000000,22.5677,22.6166,22.5618,22.6006,33310.901237708,0
+GOVI.US,D,20110503,000000,22.6802,22.6802,22.6006,22.6574,29261.21853271,0
+GOVI.US,D,20110504,000000,22.7111,22.7808,22.7031,22.7549,83522.947243494,0
+GOVI.US,D,20110505,000000,22.8394,22.9091,22.7738,22.9011,43201.974901551,0
+GOVI.US,D,20110506,000000,22.728,22.933,22.7111,22.8933,35464.367748083,0
+GOVI.US,D,20110509,000000,22.8763,22.9071,22.8375,22.8583,13379.02618718,0
+GOVI.US,D,20110510,000000,22.8126,22.8375,22.7359,22.7359,13819.165399286,0
+GOVI.US,D,20110511,000000,22.728,22.926,22.7211,22.8693,134284.66482239,0
+GOVI.US,D,20110512,000000,22.8216,22.8833,22.7549,22.7976,12536.933356712,0
+GOVI.US,D,20110513,000000,22.924,22.924,22.8464,22.8833,8056.1553960212,0
+GOVI.US,D,20110516,000000,22.8533,22.939,22.8296,22.933,64823.060033246,0
+GOVI.US,D,20110517,000000,23.0404,23.0673,22.9837,23.0494,22781.726204714,0
+GOVI.US,D,20110518,000000,23.0494,23.0494,22.9081,22.924,29839.026859106,0
+GOVI.US,D,20110519,000000,22.7628,22.917,22.7628,22.917,12190.248360875,0
+GOVI.US,D,20110520,000000,22.918,22.94,22.8853,22.935,26022.477252759,0
+GOVI.US,D,20110523,000000,23.0326,23.0584,22.9738,22.9738,46206.578198808,0
+GOVI.US,D,20110524,000000,22.9837,23.0326,22.939,23.0246,92366.931731505,0
+GOVI.US,D,20110525,000000,23.0763,23.0763,22.946,22.9659,52639.845860692,0
+GOVI.US,D,20110526,000000,23.0404,23.118,23.0404,23.118,8033.0430629653,0
+GOVI.US,D,20110527,000000,23.0524,23.151,23.0524,23.1111,41192.206809741,0
+GOVI.US,D,20110531,000000,23.0683,23.1777,23.0683,23.1777,11225.559676805,0
+GOVI.US,D,20110601,000000,23.2594,23.3589,23.2424,23.3589,46780.366989019,0
+GOVI.US,D,20110602,000000,23.3181,23.3181,23.1091,23.141,28339.739862615,0
+GOVI.US,D,20110603,000000,23.3042,23.3042,23.1787,23.2207,4650.6033644487,0
+GOVI.US,D,20110606,000000,23.0913,23.158,23.0913,23.126,966631.12492963,0
+GOVI.US,D,20110607,000000,23.0703,23.161,23.0345,23.151,31298.11849376,0
+GOVI.US,D,20110608,000000,23.2365,23.3042,23.2365,23.3042,18140.166796679,0
+GOVI.US,D,20110609,000000,23.3539,23.3539,23.161,23.2027,6066.4849851291,0
+GOVI.US,D,20110610,000000,23.339,23.3539,23.2863,23.3311,10582.433887427,0
+GOVI.US,D,20110613,000000,23.2694,23.3311,23.2454,23.2534,44831.896824009,0
+GOVI.US,D,20110614,000000,23.128,23.144,22.9857,22.9947,35692.476426504,0
+GOVI.US,D,20110615,000000,23.0853,23.2952,23.0703,23.2694,19785.161979825,0
+GOVI.US,D,20110616,000000,23.3161,23.4057,23.2813,23.3738,83442.556519821,0
+GOVI.US,D,20110617,000000,23.3221,23.348,23.2784,23.3221,11378.302051783,0
+GOVI.US,D,20110620,000000,23.348,23.348,23.2952,23.339,4219.5081087555,0
+GOVI.US,D,20110621,000000,23.3221,23.3221,23.2207,23.2454,8529.4557816425,0
+GOVI.US,D,20110622,000000,23.339,23.339,23.2454,23.2534,14823.044561146,0
+GOVI.US,D,20110623,000000,23.3858,23.4226,23.3609,23.3858,12622.348500614,0
+GOVI.US,D,20110624,000000,23.4097,23.5022,23.4097,23.4226,13604.120213463,0
+GOVI.US,D,20110627,000000,23.4326,23.4326,23.2207,23.2207,29729.494498102,0
+GOVI.US,D,20110628,000000,23.151,23.1787,23.0266,23.0434,2436.8438113198,0
+GOVI.US,D,20110629,000000,22.9947,23.0434,22.8942,22.9091,23120.372128185,0
+GOVI.US,D,20110630,000000,22.9061,22.923,22.7936,22.8523,10119.182342264,0
+GOVI.US,D,20110701,000000,22.933,22.933,22.7708,22.8116,31377.504333387,0
+GOVI.US,D,20110705,000000,22.8923,22.939,22.8833,22.8833,15513.399900683,0
+GOVI.US,D,20110706,000000,22.9787,22.9877,22.9559,22.9559,10324.178687628,0
+GOVI.US,D,20110707,000000,22.8583,22.8923,22.8206,22.8833,44544.499986881,0
+GOVI.US,D,20110708,000000,23.0326,23.1767,23.0326,23.1767,7073.378799126,0
+GOVI.US,D,20110711,000000,23.2534,23.3539,23.2454,23.3539,8344.5571171959,0
+GOVI.US,D,20110712,000000,23.4524,23.4524,23.3509,23.4057,10802.50349348,0
+GOVI.US,D,20110713,000000,23.3858,23.4097,23.2863,23.4097,6902.5485113221,0
+GOVI.US,D,20110714,000000,23.3609,23.4097,23.2614,23.2614,67299.094322356,0
+GOVI.US,D,20110715,000000,23.2007,23.3539,23.2007,23.3539,50724.536869198,0
+GOVI.US,D,20110718,000000,23.3301,23.3301,23.2087,23.2444,31859.848675422,0
+GOVI.US,D,20110719,000000,23.2147,23.4754,23.2147,23.4754,73152.543889753,0
+GOVI.US,D,20110720,000000,23.4226,23.4226,23.2853,23.3211,11291.882023836,0
+GOVI.US,D,20110721,000000,23.2265,23.2853,23.142,23.159,5486.6668906418,0
+GOVI.US,D,20110722,000000,23.2265,23.2942,23.2187,23.2942,11575.259324781,0
+GOVI.US,D,20110725,000000,23.127,23.2444,23.127,23.1689,10031.757430271,0
+GOVI.US,D,20110726,000000,23.1767,23.3042,23.1767,23.2863,12052.579246586,0
+GOVI.US,D,20110727,000000,23.2444,23.2774,23.159,23.2187,117507.12079196,0
+GOVI.US,D,20110728,000000,23.2614,23.3121,23.2454,23.2614,10324.178687628,0
+GOVI.US,D,20110729,000000,23.4464,23.6236,23.4386,23.6156,44667.095840481,0
+GOVI.US,D,20110801,000000,23.6246,23.8267,23.6246,23.7769,17562.358470283,0
+GOVI.US,D,20110802,000000,23.8386,24.1053,23.8047,24.1053,10730.151842175,0
+GOVI.US,D,20110803,000000,24.1082,24.3401,24.1082,24.1401,44089.287514086,0
+GOVI.US,D,20110804,000000,24.2207,24.6217,24.2207,24.6217,22050.170619295,0
+GOVI.US,D,20110805,000000,24.356,24.5969,24.2296,24.2296,562150.22319214,0
+GOVI.US,D,20110808,000000,24.4635,24.7611,24.369,24.7064,59368.549432073,0
+GOVI.US,D,20110809,000000,24.6307,25.2686,24.5461,24.8287,66865.989298571,0
+GOVI.US,D,20110810,000000,25.1472,25.3403,24.9959,25.3323,61970.194226921,0
+GOVI.US,D,20110811,000000,25.188,25.188,24.5193,24.5969,215801.86351026,0
+GOVI.US,D,20110812,000000,24.7611,24.9313,24.7311,24.8984,21839.144969655,0
+GOVI.US,D,20110815,000000,24.8118,24.8437,24.4247,24.6655,52019.832404369,0
+GOVI.US,D,20110816,000000,24.7939,25.0048,24.7311,24.9313,31379.514101479,0
+GOVI.US,D,20110817,000000,24.981,25.174,24.9313,25.1671,8376.7134066649,0
+GOVI.US,D,20110818,000000,25.4904,25.6736,25.3014,25.4497,20333.82866889,0
+GOVI.US,D,20110819,000000,25.5611,25.5791,25.4238,25.5791,114136.73970199,0
+GOVI.US,D,20110822,000000,25.4577,25.5791,25.4238,25.5461,34775.017292592,0
+GOVI.US,D,20110823,000000,25.4238,25.5144,25.3064,25.3343,6689.5130935902,0
+GOVI.US,D,20110824,000000,25.3641,25.3641,24.8834,24.8834,32752.185708184,0
+GOVI.US,D,20110825,000000,25.0398,25.1303,24.9391,25.0466,33016.470212258,0
+GOVI.US,D,20110826,000000,25.2288,25.2447,25.1123,25.189,32091.976890026,0
+GOVI.US,D,20110829,000000,24.9969,25.1044,24.9711,24.9711,23265.075430794,0
+GOVI.US,D,20110830,000000,25.3164,25.3164,25.2118,25.2118,6070.5045213127,0
+GOVI.US,D,20110831,000000,25.2477,25.2477,25.0048,25.0476,10672.873451558,0
+GOVI.US,D,20110901,000000,25.1671,25.3562,24.987,25.3562,16383.629484436,0
+GOVI.US,D,20110902,000000,25.6726,25.7681,25.5841,25.7264,18660.696732457,0
+GOVI.US,D,20110906,000000,25.989,26.008,25.8607,25.8766,31909.087993669,0
+GOVI.US,D,20110907,000000,25.6128,25.7522,25.6128,25.6875,15581.732015805,0
+GOVI.US,D,20110908,000000,25.7144,25.8198,25.6158,25.801,8712.3446779971,0
+GOVI.US,D,20110909,000000,25.8198,25.9552,25.7781,25.9383,255123.98111057,0
+GOVI.US,D,20110912,000000,25.8985,25.995,25.8667,25.9702,28215.134240923,0
+GOVI.US,D,20110913,000000,25.8766,25.9303,25.7542,25.7542,6919.6315401025,0
+GOVI.US,D,20110914,000000,25.7711,25.8438,25.7144,25.81,312150.14583164,0
+GOVI.US,D,20110915,000000,25.6587,25.7144,25.6338,25.6408,22270.240225349,0
+GOVI.US,D,20110916,000000,25.6158,25.7144,25.5571,25.6995,36930.493571058,0
+GOVI.US,D,20110919,000000,26.0249,26.1005,25.9732,26.015,8874.1310093879,0
+GOVI.US,D,20110920,000000,26.0418,26.0487,25.9552,26.0418,26314.898510117,0
+GOVI.US,D,20110921,000000,26.0487,26.4081,25.9732,26.4081,70373.034618779,0
+GOVI.US,D,20110922,000000,26.7991,26.9911,26.7305,26.9175,30484.162416577,0
+GOVI.US,D,20110923,000000,26.9106,26.9106,26.5622,26.5881,57574.831410132,0
+GOVI.US,D,20110926,000000,26.4906,26.5483,26.3424,26.3721,51955.519825431,0
+GOVI.US,D,20110927,000000,26.0737,26.1394,26.008,26.1065,22042.131546928,0
+GOVI.US,D,20110928,000000,26.0567,26.1124,25.9185,26.0339,64514.560631153,0
+GOVI.US,D,20110929,000000,26.1731,26.2956,26.1005,26.2877,20670.464824268,0
+GOVI.US,D,20110930,000000,26.4767,26.5344,26.3184,26.5115,81569.452658254,0
+GOVI.US,D,20111003,000000,26.6737,26.9036,26.5802,26.8947,69704.786728253,0
+GOVI.US,D,20111004,000000,27.034,27.0808,26.6548,26.7065,868594.63741112,0
+GOVI.US,D,20111005,000000,26.5881,26.6548,26.5065,26.5971,200455.2743612,0
+GOVI.US,D,20111006,000000,26.4906,26.4975,26.2946,26.3025,11604.400962112,0
+GOVI.US,D,20111007,000000,26.0727,26.2458,25.9801,26.1284,16633.845611867,0
+GOVI.US,D,20111010,000000,25.8438,26.0339,25.7453,26.0339,13825.194703563,0
+GOVI.US,D,20111011,000000,26.015,26.015,25.8438,25.8845,78676.391490093,0
+GOVI.US,D,20111012,000000,25.7542,25.7711,25.6338,25.7144,17118.199721994,0
+GOVI.US,D,20111013,000000,25.801,25.9253,25.801,25.8278,20706.640649921,0
+GOVI.US,D,20111014,000000,25.7124,25.7611,25.6478,25.7124,55542.955869312,0
+GOVI.US,D,20111017,000000,25.7124,25.9165,25.7124,25.9165,18543.125299087,0
+GOVI.US,D,20111018,000000,26.006,26.0319,25.7522,25.7522,15067.2313843,0
+GOVI.US,D,20111019,000000,25.8258,25.8905,25.7691,25.8418,36889.293325176,0
+GOVI.US,D,20111020,000000,25.8498,25.9075,25.7204,25.7204,32090.97200598,0
+GOVI.US,D,20111021,000000,25.6128,25.7761,25.595,25.595,52750.383105742,0
+GOVI.US,D,20111024,000000,25.6478,25.7044,25.5442,25.5691,86318.534659202,0
+GOVI.US,D,20111025,000000,25.5851,25.9792,25.5851,25.9792,28268.393095356,0
+GOVI.US,D,20111026,000000,25.8498,25.9712,25.7044,25.7044,11174.310590464,0
+GOVI.US,D,20111027,000000,25.4816,25.5124,25.1452,25.187,43982.76980522,0
+GOVI.US,D,20111028,000000,25.3293,25.4367,25.3124,25.3522,25608.465025845,0
+GOVI.US,D,20111031,000000,25.6706,25.9283,25.6706,25.9155,91703.708261207,0
+GOVI.US,D,20111101,000000,26.3414,26.4151,26.1781,26.3891,30690.163645987,0
+GOVI.US,D,20111102,000000,26.1791,26.2787,26.1194,26.2458,8926.3849797749,0
+GOVI.US,D,20111103,000000,26.0319,26.1463,26.0319,26.1045,10555.302018186,0
+GOVI.US,D,20111104,000000,26.1204,26.1384,26.0647,26.0905,14542.681912339,0
+GOVI.US,D,20111107,000000,26.1562,26.3494,26.1562,26.2538,437599.87012243,0
+GOVI.US,D,20111108,000000,26.203,26.3025,26.0319,26.0319,248397.28730728,0
+GOVI.US,D,20111109,000000,26.4288,26.4288,26.3104,26.3661,4766.1650297279,0
+GOVI.US,D,20111110,000000,26.2458,26.3104,26.0717,26.1951,9634.8282321381,0
+GOVI.US,D,20111111,000000,26.0717,26.0985,26.005,26.0319,43318.541450877,0
+GOVI.US,D,20111114,000000,26.1712,26.2717,26.1045,26.2717,10724.122537899,0
+GOVI.US,D,20111115,000000,26.3025,26.3661,26.209,26.209,8450.0699420159,0
+GOVI.US,D,20111116,000000,26.3801,26.3801,26.3104,26.3801,6183.0515344541,0
+GOVI.US,D,20111117,000000,26.3334,26.5971,26.3244,26.4906,20257.4574814,0
+GOVI.US,D,20111118,000000,26.4738,26.5324,26.4229,26.5065,20732.767635114,0
+GOVI.US,D,20111121,000000,26.6658,26.6917,26.5881,26.614,49502.597869376,0
+GOVI.US,D,20111122,000000,26.6458,26.7484,26.5483,26.7484,16631.835843775,0
+GOVI.US,D,20111123,000000,26.7075,26.9494,26.6458,26.9126,59754.4249057,0
+GOVI.US,D,20111125,000000,26.7235,26.809,26.622,26.6658,46396.501283484,0
+GOVI.US,D,20111128,000000,26.3661,26.7235,26.3414,26.6737,60951.241804374,0
+GOVI.US,D,20111129,000000,26.5563,26.6379,26.4478,26.4975,49691.516070007,0
+GOVI.US,D,20111130,000000,26.3294,26.3294,26.222,26.2508,8132.5265835099,0
+GOVI.US,D,20111201,000000,26.1194,26.203,26.0398,26.1781,20440.346377756,0
+GOVI.US,D,20111202,000000,26.1114,26.4408,26.1114,26.4408,115018.02301025,0
+GOVI.US,D,20111205,000000,26.203,26.4081,26.1712,26.3414,29157.715475983,0
+GOVI.US,D,20111206,000000,26.3224,26.3224,26.201,26.2249,6851.2994249809,0
+GOVI.US,D,20111207,000000,26.2807,26.4011,26.22,26.4011,5292.7242697821,0
+GOVI.US,D,20111208,000000,26.3434,26.5265,26.2807,26.4837,23743.400236646,0
+GOVI.US,D,20111209,000000,26.4508,26.4598,26.2478,26.2478,11087.890562517,0
+GOVI.US,D,20111212,000000,26.3981,26.4568,26.3414,26.3801,5949.9184358041,0
+GOVI.US,D,20111213,000000,26.2538,26.5652,26.2538,26.4926,4485131.1183777,0
+GOVI.US,D,20111214,000000,26.5583,26.813,26.5493,26.813,69257.613327825,0
+GOVI.US,D,20111215,000000,26.7015,26.7872,26.6688,26.7185,17129.253446499,0
+GOVI.US,D,20111216,000000,26.8349,26.9624,26.7772,26.8917,11387.346008196,0
+GOVI.US,D,20111219,000000,26.9314,27.1564,26.9314,27.1474,37869.055269934,0
+GOVI.US,D,20111220,000000,26.9782,26.9782,26.7015,26.7185,23357.524763017,0
+GOVI.US,D,20111221,000000,26.7185,26.7185,26.5493,26.5652,9123.3422527723,0
+GOVI.US,D,20111222,000000,26.7185,26.7185,26.5652,26.6001,20041.40741153,0
+GOVI.US,D,20111223,000000,26.4598,26.4926,26.3602,26.4408,12975.062800727,0
+GOVI.US,D,20111227,000000,26.4408,26.5265,26.3524,26.5265,26888.687300329,0
+GOVI.US,D,20111228,000000,26.5652,26.8041,26.5652,26.7434,21421.113206559,0
+GOVI.US,D,20111229,000000,26.7523,26.8041,26.6947,26.7872,17742.232714501,0
+GOVI.US,D,20111230,000000,26.8757,26.9146,26.7832,26.832,8389.7768992616,0
+GOVI.US,D,20120103,000000,26.5911,26.7265,26.5652,26.6498,14882.332719854,0
+GOVI.US,D,20120104,000000,26.625,26.6498,26.4598,26.4837,31215.718001996,0
+GOVI.US,D,20120105,000000,26.4926,26.6001,26.4181,26.4698,98907.721986301,0
+GOVI.US,D,20120106,000000,26.4807,26.622,26.4807,26.6051,51178.744457947,0
+GOVI.US,D,20120109,000000,26.5583,26.7015,26.5334,26.5652,6306.6522721004,0
+GOVI.US,D,20120110,000000,26.4975,26.5702,26.4658,26.5314,13985.976150908,0
+GOVI.US,D,20120111,000000,26.622,26.7484,26.613,26.6985,36020.068625468,0
+GOVI.US,D,20120112,000000,26.7662,26.7662,26.6458,26.7155,18135.14237645,0
+GOVI.US,D,20120113,000000,26.8827,26.9364,26.8489,26.8827,20052.461136036,0
+GOVI.US,D,20120117,000000,26.8827,26.9514,26.8657,26.9056,10098.0797773,0
+GOVI.US,D,20120118,000000,26.9594,26.9594,26.7583,26.7842,25449.693346593,0
+GOVI.US,D,20120119,000000,26.5553,26.5553,26.4807,26.5235,29099.43220132,0
+GOVI.US,D,20120120,000000,26.4558,26.4558,26.3484,26.3701,14483.39375363,0
+GOVI.US,D,20120123,000000,26.2767,26.2936,26.1841,26.2837,14636.136128608,0
+GOVI.US,D,20120124,000000,26.2428,26.2936,26.1921,26.2428,26885.672648191,0
+GOVI.US,D,20120125,000000,26.201,26.5145,26.201,26.3005,37625.873330824,0
+GOVI.US,D,20120126,000000,26.4278,26.5553,26.3652,26.5235,45733.277813186,0
+GOVI.US,D,20120127,000000,26.5145,26.6458,26.4807,26.5622,17255.868836282,0
+GOVI.US,D,20120130,000000,26.831,26.9046,26.7752,26.8011,12057.603666815,0
+GOVI.US,D,20120131,000000,26.7662,26.9544,26.7573,26.9544,25239.672580998,0
+GOVI.US,D,20120201,000000,26.8827,26.8827,26.7404,26.7583,16639.874916142,0
+GOVI.US,D,20120202,000000,26.7484,26.8569,26.7305,26.824,23667.029049157,0
+GOVI.US,D,20120203,000000,26.4797,26.4965,26.3691,26.4728,32306.017191803,0
+GOVI.US,D,20120206,000000,26.4807,26.6458,26.4807,26.5971,25670.767836692,0
+GOVI.US,D,20120207,000000,26.4886,26.4886,26.3554,26.421,24405.618822897,0
+GOVI.US,D,20120208,000000,26.3861,26.4797,26.3484,26.4458,14478.369333401,0
+GOVI.US,D,20120209,000000,26.3861,26.3861,26.2587,26.3484,10528.170148948,0
+GOVI.US,D,20120210,000000,26.4278,26.5474,26.4131,26.5474,14752.702677932,0
+GOVI.US,D,20120213,000000,26.4648,26.5374,26.4131,26.4728,27188.142746008,0
+GOVI.US,D,20120214,000000,26.5055,26.6051,26.4886,26.5792,21316.605265784,0
+GOVI.US,D,20120215,000000,26.5792,26.5971,26.5135,26.5474,12659.529210313,0
+GOVI.US,D,20120216,000000,26.5135,26.5314,26.3861,26.4061,8016.9649182309,0
+GOVI.US,D,20120217,000000,26.3304,26.3861,26.2926,26.3691,9582.5742617509,0
+GOVI.US,D,20120221,000000,26.3304,26.3304,26.201,26.2767,52989.545508667,0
+GOVI.US,D,20120222,000000,26.3384,26.4131,26.3164,26.4131,14002.054295641,0
+GOVI.US,D,20120223,000000,26.4061,26.4648,26.3214,26.4648,9327.333714091,0
+GOVI.US,D,20120224,000000,26.5135,26.5135,26.4728,26.5055,5545.9550493502,0
+GOVI.US,D,20120227,000000,26.6737,26.7155,26.629,26.6737,8442.0308696487,0
+GOVI.US,D,20120228,000000,26.7494,26.7494,26.613,26.622,40912.849044979,0
+GOVI.US,D,20120229,000000,26.4817,26.6688,26.4668,26.5075,21177.93126745,0
+GOVI.US,D,20120301,000000,26.3652,26.4278,26.2837,26.3554,29036.124506428,0
+GOVI.US,D,20120302,000000,26.4945,26.5344,26.4608,26.4945,290312.00574603,0
+GOVI.US,D,20120305,000000,26.4558,26.4965,26.3961,26.3961,5276.6461250476,0
+GOVI.US,D,20120306,000000,26.5434,26.6438,26.5434,26.5852,61065.798585606,0
+GOVI.US,D,20120307,000000,26.5692,26.5861,26.5035,26.5135,24321.208563041,0
+GOVI.US,D,20120308,000000,26.4318,26.4318,26.3344,26.3344,18177.347506377,0
+GOVI.US,D,20120309,000000,26.3055,26.3364,26.2557,26.3364,5404.2663988776,0
+GOVI.US,D,20120312,000000,26.4131,26.4368,26.3484,26.3484,11677.757497463,0
+GOVI.US,D,20120313,000000,26.2657,26.2737,26.0827,26.1005,22312.445355276,0
+GOVI.US,D,20120314,000000,25.9244,25.9244,25.6617,25.6935,22853.072971974,0
+GOVI.US,D,20120315,000000,25.6845,25.7423,25.6438,25.7104,28928.601913516,0
+GOVI.US,D,20120316,000000,25.5581,25.6845,25.5324,25.6766,33121.983037077,0
+GOVI.US,D,20120319,000000,25.6268,25.6617,25.4407,25.5254,30107.330899362,0
+GOVI.US,D,20120320,000000,25.5164,25.5911,25.4844,25.5403,9147.459469874,0
+GOVI.US,D,20120321,000000,25.6,25.7423,25.6,25.7333,8333.503392691,0
+GOVI.US,D,20120322,000000,25.806,25.8158,25.7592,25.7661,7369.819592668,0
+GOVI.US,D,20120323,000000,25.8488,25.9075,25.8488,25.8985,15787.733245215,0
+GOVI.US,D,20120326,000000,25.8667,25.8726,25.7741,25.8488,38756.367882468,0
+GOVI.US,D,20120327,000000,25.8905,25.988,25.8905,25.9632,22850.058319836,0
+GOVI.US,D,20120328,000000,25.9283,25.997,25.9283,25.9453,44615.84675414,0
+GOVI.US,D,20120329,000000,26.0408,26.0567,26.0408,26.0567,5185.2016768703,0
+GOVI.US,D,20120330,000000,26.0955,26.1015,25.8308,25.8388,13366.96757863,0
+GOVI.US,D,20120402,000000,26.0239,26.0239,25.9155,25.9632,176773.17205134,0
+GOVI.US,D,20120403,000000,26.0299,26.0537,25.6488,25.6577,119494.78143475,0
+GOVI.US,D,20120404,000000,25.8538,25.8538,25.7552,25.8368,17324.200951404,0
+GOVI.US,D,20120405,000000,26.012,26.0209,25.9035,26.0209,50489.394002455,0
+GOVI.US,D,20120409,000000,26.3632,26.4201,26.3274,26.3364,32120.11364331,0
+GOVI.US,D,20120410,000000,26.4201,26.5533,26.3851,26.5135,7427.0979832845,0
+GOVI.US,D,20120411,000000,26.4031,26.4268,26.3761,26.3851,15537.517117784,0
+GOVI.US,D,20120412,000000,26.4201,26.4201,26.2975,26.2975,8973.6145299325,0
+GOVI.US,D,20120413,000000,26.4847,26.5434,26.4847,26.5115,5453.5057171269,0
+GOVI.US,D,20120416,000000,26.5672,26.6349,26.5195,26.5285,13346.869897711,0
+GOVI.US,D,20120417,000000,26.5055,26.5145,26.4648,26.4975,18954.122873861,0
+GOVI.US,D,20120418,000000,26.5434,26.5672,26.5285,26.5434,126812.34705704,0
+GOVI.US,D,20120419,000000,26.627,26.627,26.5672,26.5672,9972.4692715621,0
+GOVI.US,D,20120420,000000,26.5285,26.5852,26.5285,26.5672,4915.8927525677,0
+GOVI.US,D,20120423,000000,26.7374,26.7374,26.6797,26.7045,3157.3456722338,0
+GOVI.US,D,20120424,000000,26.6708,26.6708,26.5852,26.5852,30277.15630312,0
+GOVI.US,D,20120425,000000,26.4945,26.5941,26.4767,26.5195,13976.932194494,0
+GOVI.US,D,20120426,000000,26.6349,26.6708,26.611,26.611,7358.765868163,0
+GOVI.US,D,20120427,000000,26.6349,26.6708,26.5941,26.6349,9958.4008949194,0
+GOVI.US,D,20120430,000000,26.7295,26.7474,26.6897,26.6897,8476.1969272095,0
+GOVI.US,D,20120501,000000,26.7424,26.7513,26.5384,26.5802,170688.59915339,0
+GOVI.US,D,20120502,000000,26.6797,26.7145,26.6349,26.6897,11668.713541049,0
+GOVI.US,D,20120503,000000,26.6568,26.7175,26.614,26.6937,5008.342084791,0
+GOVI.US,D,20120504,000000,26.7692,26.82,26.7692,26.82,5246.4996036704,0
+GOVI.US,D,20120507,000000,26.8389,26.8637,26.816,26.83,13774.950501267,0
+GOVI.US,D,20120508,000000,26.9424,26.9752,26.9185,26.9185,11326.048081396,0
+GOVI.US,D,20120509,000000,26.9991,27.0251,26.9235,26.9235,6099.6461586439,0
+GOVI.US,D,20120510,000000,26.82,26.8857,26.7862,26.8857,18946.083801494,0
+GOVI.US,D,20120511,000000,27.033,27.033,26.9722,26.9722,3787.4079690163,0
+GOVI.US,D,20120514,000000,27.1514,27.2181,27.1325,27.1514,9519.2665668589,0
+GOVI.US,D,20120515,000000,27.2598,27.2848,27.1752,27.2439,204122.0962447,0
+GOVI.US,D,20120516,000000,27.1704,27.3185,27.1704,27.3026,27669.482203997,0
+GOVI.US,D,20120517,000000,27.2768,27.5624,27.2768,27.5554,20891.539314367,0
+GOVI.US,D,20120518,000000,27.4529,27.5624,27.428,27.5554,10889.928405474,0
+GOVI.US,D,20120521,000000,27.5305,27.5624,27.4688,27.5156,9370.543728065,0
+GOVI.US,D,20120522,000000,27.2848,27.3545,27.2848,27.3545,1753.5226601044,0
+GOVI.US,D,20120523,000000,27.4997,27.5962,27.4897,27.4997,56176.032818232,0
+GOVI.US,D,20120524,000000,27.4449,27.4688,27.3922,27.4092,12868.545091861,0
+GOVI.US,D,20120525,000000,27.4609,27.5077,27.4529,27.4997,9740.3410569581,0
+GOVI.US,D,20120529,000000,27.5077,27.5465,27.4449,27.4449,73940.372981742,0
+GOVI.US,D,20120530,000000,27.7017,27.8411,27.7017,27.8331,9974.4790396539,0
+GOVI.US,D,20120531,000000,27.9455,28.1167,27.9127,28.0032,32762.234548644,0
+GOVI.US,D,20120601,000000,28.2142,28.3953,28.1794,28.3884,28130.723981067,0
+GOVI.US,D,20120604,000000,28.252,28.3346,28.1665,28.2252,437542.59173181,0
+GOVI.US,D,20120605,000000,28.1345,28.1595,28.0371,28.0549,21064.379370262,0
+GOVI.US,D,20120606,000000,28.0421,28.0421,27.7206,27.7206,158338.57422922,0
+GOVI.US,D,20120607,000000,27.6987,27.7824,27.6569,27.7824,24353.36485251,0
+GOVI.US,D,20120608,000000,27.9684,27.9774,27.7147,27.7744,20734.777403205,0
+GOVI.US,D,20120611,000000,27.7326,27.8928,27.7326,27.8668,11065.783113507,0
+GOVI.US,D,20120612,000000,27.7454,27.7963,27.6739,27.6987,7111.5643928704,0
+GOVI.US,D,20120613,000000,27.7366,27.8798,27.6808,27.8718,24289.052273572,0
+GOVI.US,D,20120614,000000,27.8758,27.8758,27.7694,27.8061,21284.448976316,0
+GOVI.US,D,20120615,000000,27.9445,27.9684,27.9117,27.9216,36134.625406702,0
+GOVI.US,D,20120618,000000,28.0112,28.0112,27.9216,27.9535,18988.288931423,0
+GOVI.US,D,20120619,000000,27.8629,27.8798,27.7644,27.7963,86573.775206861,0
+GOVI.US,D,20120620,000000,27.6808,27.8381,27.6569,27.7824,18435.602706175,0
+GOVI.US,D,20120621,000000,27.8111,27.9854,27.8111,27.9117,45427.793063232,0
+GOVI.US,D,20120622,000000,27.8012,27.8012,27.7206,27.7206,9543.3837839606,0
+GOVI.US,D,20120625,000000,27.9365,27.9854,27.9365,27.9535,2521.2540711759,0
+GOVI.US,D,20120626,000000,27.8201,27.9038,27.8012,27.8539,85048.361225178,0
+GOVI.US,D,20120627,000000,27.8629,27.8978,27.8281,27.8978,13565.934619718,0
+GOVI.US,D,20120628,000000,27.9854,28.0012,27.9305,27.9445,13777.965153404,0
+GOVI.US,D,20120629,000000,27.7405,27.7933,27.7107,27.7316,18709.936050707,0
+GOVI.US,D,20120702,000000,27.7883,27.9942,27.7883,27.9305,164586.94322665,0
+GOVI.US,D,20120703,000000,27.8738,27.8998,27.7833,27.7833,11965.154334592,0
+GOVI.US,D,20120705,000000,27.7386,27.9068,27.7386,27.8481,31728.208865407,0
+GOVI.US,D,20120706,000000,27.9714,28.0371,27.9634,27.9873,10834.659782949,0
+GOVI.US,D,20120709,000000,28.0709,28.1555,28.0421,28.1555,3627.6314057174,0
+GOVI.US,D,20120710,000000,28.1008,28.2002,28.1008,28.1912,7866.232311345,0
+GOVI.US,D,20120711,000000,28.2102,28.2669,28.1834,28.1834,19736.927545622,0
+GOVI.US,D,20120712,000000,28.2819,28.3147,28.257,28.2889,31151.405423058,0
+GOVI.US,D,20120713,000000,28.2759,28.2759,28.2252,28.2599,12119.906477661,0
+GOVI.US,D,20120716,000000,28.4501,28.4501,28.3346,28.3346,65664.147979669,0
+GOVI.US,D,20120717,000000,28.255,28.3296,28.1962,28.2212,19075.713843416,0
+GOVI.US,D,20120718,000000,28.3087,28.3087,28.243,28.243,21743.680985295,0
+GOVI.US,D,20120719,000000,28.1834,28.252,28.1595,28.2102,25726.036459216,0
+GOVI.US,D,20120720,000000,28.3486,28.3924,28.3416,28.3486,15213.944455003,0
+GOVI.US,D,20120723,000000,28.5366,28.5366,28.4341,28.4341,17523.167992493,0
+GOVI.US,D,20120724,000000,28.3924,28.5794,28.3924,28.5635,146114.15981078,0
+GOVI.US,D,20120725,000000,28.5366,28.5864,28.5177,28.5864,10558.316670325,0
+GOVI.US,D,20120726,000000,28.5008,28.5177,28.4242,28.4242,41267.573113184,0
+GOVI.US,D,20120727,000000,28.3167,28.3167,27.9246,28.1495,27103.732486152,0
+GOVI.US,D,20120730,000000,28.1445,28.2759,28.1177,28.2759,10046.830690959,0
+GOVI.US,D,20120731,000000,28.3067,28.3147,28.2062,28.3147,6740.7621799314,0
+GOVI.US,D,20120801,000000,28.2002,28.3167,28.1665,28.2102,59925.255193504,0
+GOVI.US,D,20120802,000000,28.3366,28.4381,28.2879,28.3037,27106.747138291,0
+GOVI.US,D,20120803,000000,28.1305,28.1305,27.9754,28.0589,6315.6962285135,0
+GOVI.US,D,20120806,000000,28.1008,28.1445,28.0549,28.0738,17581.451267156,0
+GOVI.US,D,20120807,000000,27.8778,27.8948,27.8071,27.8599,26738.959577489,0
+GOVI.US,D,20120808,000000,27.8998,27.8998,27.7484,27.7674,16066.086125931,0
+GOVI.US,D,20120809,000000,27.7326,27.7704,27.6699,27.7604,21969.779895623,0
+GOVI.US,D,20120810,000000,27.9425,27.9425,27.8341,27.8341,11642.586555856,0
+GOVI.US,D,20120813,000000,27.8828,27.9335,27.8569,27.8569,11098.944287022,0
+GOVI.US,D,20120814,000000,27.6221,27.6749,27.6132,27.642,37351.539986293,0
+GOVI.US,D,20120815,000000,27.1674,27.5554,27.1674,27.3992,64862.250511037,0
+GOVI.US,D,20120816,000000,27.4599,27.4599,27.2498,27.2738,18449.671082817,0
+GOVI.US,D,20120817,000000,27.3604,27.4171,27.3355,27.3604,10990.416810064,0
+GOVI.US,D,20120820,000000,27.3683,27.426,27.3435,27.3822,15299.359598905,0
+GOVI.US,D,20120821,000000,27.3435,27.4519,27.1991,27.4439,16279.121543663,0
+GOVI.US,D,20120822,000000,27.5704,27.6947,27.5704,27.6947,14274.377872082,0
+GOVI.US,D,20120823,000000,27.7794,27.8161,27.7704,27.7794,16131.403588914,0
+GOVI.US,D,20120824,000000,27.852,27.852,27.7794,27.7794,13824.189819517,0
+GOVI.US,D,20120827,000000,27.8261,27.9028,27.8261,27.8688,6737.7475277936,0
+GOVI.US,D,20120828,000000,27.9187,27.9585,27.9087,27.9087,4605.3835823831,0
+GOVI.US,D,20120829,000000,27.9028,27.9028,27.8071,27.8261,44621.876058416,0
+GOVI.US,D,20120830,000000,27.9425,27.9505,27.9028,27.9345,19461.589317044,0
+GOVI.US,D,20120831,000000,27.9275,28.1555,27.8768,28.1555,15006.938341546,0
+GOVI.US,D,20120904,000000,28.1425,28.1665,28.0898,28.1585,97982.223780023,0
+GOVI.US,D,20120905,000000,28.0669,28.1197,28.0301,28.0938,8915.33125527,0
+GOVI.US,D,20120906,000000,27.9048,27.9127,27.7883,27.7963,11584.303281194,0
+GOVI.US,D,20120907,000000,28.0441,28.0441,27.7644,27.7963,4412.4458455692,0
+GOVI.US,D,20120910,000000,27.7604,27.8071,27.7176,27.8002,40622.437555714,0
+GOVI.US,D,20120911,000000,27.7514,27.7863,27.6778,27.7176,7084.4325236309,0
+GOVI.US,D,20120912,000000,27.5465,27.5554,27.4688,27.5146,6037.3433477978,0
+GOVI.US,D,20120913,000000,27.5912,27.6479,27.2768,27.4927,24152.388043329,0
+GOVI.US,D,20120914,000000,27.2678,27.2678,27.0389,27.0798,81140.367170653,0
+GOVI.US,D,20120917,000000,27.1325,27.2598,27.1325,27.2181,13432.285041614,0
+GOVI.US,D,20120918,000000,27.3555,27.3852,27.2768,27.2938,10526.160380856,0
+GOVI.US,D,20120919,000000,27.4619,27.4619,27.3455,27.3703,11554.156759817,0
+GOVI.US,D,20120920,000000,27.5495,27.5495,27.4112,27.4112,2777.4995028817,0
+GOVI.US,D,20120921,000000,27.3555,27.4619,27.3555,27.4619,5110.8402574733,0
+GOVI.US,D,20120924,000000,27.5335,27.5992,27.5335,27.5574,14297.490205138,0
+GOVI.US,D,20120925,000000,27.6281,27.7057,27.5186,27.7057,3191.5117297946,0
+GOVI.US,D,20120926,000000,27.851,27.9018,27.8251,27.9018,19600.263315379,0
+GOVI.US,D,20120927,000000,27.8599,27.8688,27.7933,27.8431,4929.9611292104,0
+GOVI.US,D,20120928,000000,27.9117,27.9305,27.7714,27.853,17980.390233379,0
+GOVI.US,D,20121001,000000,27.8629,27.9048,26.9215,27.9048,383510.98146754,0
+GOVI.US,D,20121002,000000,27.8401,27.9167,27.8051,27.8998,48146.004407405,0
+GOVI.US,D,20121003,000000,27.8231,27.8918,27.7973,27.8918,29606.898644501,0
+GOVI.US,D,20121004,000000,27.8141,27.8141,27.6749,27.6917,27612.203813381,0
+GOVI.US,D,20121005,000000,27.5514,27.5514,27.4639,27.4868,22586.77869981,0
+GOVI.US,D,20121008,000000,27.5724,27.5992,27.5644,27.5912,29185.852229267,0
+GOVI.US,D,20121009,000000,27.5097,27.5992,27.5097,27.5644,18844.590512858,0
+GOVI.US,D,20121010,000000,27.5285,27.6917,27.5027,27.6818,4717.9305955244,0
+GOVI.US,D,20121011,000000,27.5754,27.7574,27.5754,27.7574,3123.179614673,0
+GOVI.US,D,20121012,000000,27.8141,27.8658,27.7973,27.7973,23425.856878139,0
+GOVI.US,D,20121015,000000,27.8051,27.8231,27.7574,27.7574,2443.8779996412,0
+GOVI.US,D,20121016,000000,27.6499,27.6499,27.5664,27.5832,10738.190914542,0
+GOVI.US,D,20121017,000000,27.4718,27.4718,27.3782,27.3962,3023.6960941284,0
+GOVI.US,D,20121018,000000,27.44,27.4479,27.3305,27.3305,3369.3762059198,0
+GOVI.US,D,20121019,000000,27.3405,27.5117,27.3405,27.5117,1555.5605030611,0
+GOVI.US,D,20121022,000000,27.4639,27.4868,27.4639,27.4639,2031.8755408201,0
+GOVI.US,D,20121023,000000,27.5445,27.5942,27.5285,27.5774,3120.1649625354,0
+GOVI.US,D,20121024,000000,27.5117,27.5435,27.5117,27.5206,2457.9463762839,0
+GOVI.US,D,20121025,000000,27.3205,27.4221,27.3205,27.3782,6006.1919423747,0
+GOVI.US,D,20121026,000000,27.4718,27.5514,27.4639,27.5514,3426.6545965364,0
+GOVI.US,D,20121031,000000,27.642,27.7694,27.642,27.7236,8022.9942225062,0
+GOVI.US,D,20121101,000000,27.6997,27.7087,27.6122,27.6499,22007.965489368,0
+GOVI.US,D,20121102,000000,27.5285,27.633,27.5285,27.633,15481.243611214,0
+GOVI.US,D,20121105,000000,27.7156,27.7774,27.7156,27.7306,4235.5862534899,0
+GOVI.US,D,20121106,000000,27.6838,27.7236,27.5774,27.5774,24347.335548235,0
+GOVI.US,D,20121107,000000,27.8948,27.9275,27.8688,27.8768,7191.9551165427,0
+GOVI.US,D,20121108,000000,27.8599,28.0599,27.851,28.0501,46332.188704547,0
+GOVI.US,D,20121109,000000,28.0968,28.1325,28.0401,28.1325,144543.52604703,0
+GOVI.US,D,20121112,000000,28.1325,28.1325,28.1128,28.1325,3210.6045266668,0
+GOVI.US,D,20121113,000000,28.2401,28.2401,28.1395,28.2062,143501.46129143,0
+GOVI.US,D,20121114,000000,28.0599,28.2142,28.0599,28.2142,14900.420632681,0
+GOVI.US,D,20121115,000000,28.1395,28.2401,28.1325,28.1883,25595.401533248,0
+GOVI.US,D,20121116,000000,28.1794,28.257,28.1715,28.1883,39930.072448086,0
+GOVI.US,D,20121119,000000,28.0599,28.1128,28.0599,28.1068,8348.5766533795,0
+GOVI.US,D,20121120,000000,28.0599,28.0599,27.9585,27.9585,13822.180051425,0
+GOVI.US,D,20121121,000000,27.9018,27.9187,27.8768,27.9187,33196.344456475,0
+GOVI.US,D,20121123,000000,27.8688,27.9187,27.8688,27.9018,10395.525454889,0
+GOVI.US,D,20121126,000000,28.0231,28.0599,27.9834,28.0002,10673.878335604,0
+GOVI.US,D,20121127,000000,27.9754,28.0231,27.9754,28.0231,5139.9818948045,0
+GOVI.US,D,20121128,000000,28.1226,28.1465,28.0321,28.0401,12720.827137113,0
+GOVI.US,D,20121129,000000,28.0002,28.0768,27.9912,28.0599,14207.050641006,0
+GOVI.US,D,20121130,000000,28.0729,28.1177,28.0271,28.0441,2686.0550547043,0
+GOVI.US,D,20121203,000000,27.9018,28.0599,27.8251,28.0501,44526.412074055,0
+GOVI.US,D,20121204,000000,28.0511,28.1138,28.0511,28.1138,9744.3605931417,0
+GOVI.US,D,20121205,000000,28.1395,28.1715,28.0968,28.1068,9272.0650915663,0
+GOVI.US,D,20121206,000000,28.1962,28.2142,28.1395,28.1395,7631.0894446033,0
+GOVI.US,D,20121207,000000,28.0152,28.0868,27.9912,28.0002,14367.832088351,0
+GOVI.US,D,20121210,000000,28.0868,28.0868,28.0231,28.0501,19833.396414029,0
+GOVI.US,D,20121211,000000,27.9754,27.9834,27.9275,27.9515,21639.17304452,0
+GOVI.US,D,20121212,000000,27.9345,27.9674,27.8071,27.8151,51548.54178684,0
+GOVI.US,D,20121213,000000,27.7166,27.7933,27.7107,27.7694,8185.7854379429,0
+GOVI.US,D,20121214,000000,27.7594,27.7992,27.7316,27.7853,72850.073791936,0
+GOVI.US,D,20121217,000000,27.7992,27.7992,27.5684,27.5774,19053.606394406,0
+GOVI.US,D,20121218,000000,27.5285,27.5285,27.3733,27.433,31506.129491262,0
+GOVI.US,D,20121219,000000,27.4579,27.5285,27.44,27.4649,44927.360808371,0
+GOVI.US,D,20121220,000000,27.5524,27.5524,27.4489,27.4579,16587.620945755,0
+GOVI.US,D,20121221,000000,27.6519,27.6599,27.5942,27.5942,31377.504333387,0
+GOVI.US,D,20121224,000000,27.6132,27.6132,27.5942,27.5942,5309.8072985626,0
+GOVI.US,D,20121226,000000,27.6132,27.6519,27.6042,27.6231,12711.7831807,0
+GOVI.US,D,20121227,000000,27.633,27.7853,27.6132,27.7017,9678.038246112,0
+GOVI.US,D,20121228,000000,27.7694,27.8071,27.7316,27.7784,54122.049828402,0
+GOVI.US,D,20121231,000000,27.7584,27.7584,27.5166,27.5166,24111.187797446,0
+GOVI.US,D,20130102,000000,27.3882,27.3882,27.3415,27.3565,86646.126858168,0
+GOVI.US,D,20130103,000000,27.3315,27.3495,27.1424,27.1714,20729.752982977,0
+GOVI.US,D,20130104,000000,27.0738,27.1951,27.0738,27.1951,49346.840842262,0
+GOVI.US,D,20130107,000000,27.2301,27.2301,27.1951,27.2211,7372.8342448056,0
+GOVI.US,D,20130108,000000,27.2878,27.3056,27.2469,27.3056,26932.902198348,0
+GOVI.US,D,20130109,000000,27.2858,27.3305,27.2698,27.2958,13959.849165714,0
+GOVI.US,D,20130110,000000,27.2291,27.2788,27.1931,27.2371,8088.3116854901,0
+GOVI.US,D,20130111,000000,27.2021,27.3565,27.2021,27.3565,6178.0271142245,0
+GOVI.US,D,20130114,000000,27.3972,27.4062,27.3315,27.3653,38360.44356838,0
+GOVI.US,D,20130115,000000,27.4718,27.4718,27.4221,27.44,8058.1651641129,0
+GOVI.US,D,20130116,000000,27.4649,27.4649,27.4052,27.4649,32155.284584917,0
+GOVI.US,D,20130117,000000,27.3205,27.3205,27.2538,27.2858,34098.730329698,0
+GOVI.US,D,20130118,000000,27.3305,27.3782,27.3305,27.3733,17685.95920793,0
+GOVI.US,D,20130122,000000,27.3205,27.432,27.3135,27.4122,31078.048887707,0
+GOVI.US,D,20130123,000000,27.4479,27.4559,27.4042,27.4211,34931.779203752,0
+GOVI.US,D,20130124,000000,27.3962,27.3962,27.3135,27.3653,8632.9588383707,0
+GOVI.US,D,20130125,000000,27.2091,27.2091,27.1047,27.1135,108522.45253752,0
+GOVI.US,D,20130128,000000,26.9871,27.0548,26.9772,27.0548,70759.914976454,0
+GOVI.US,D,20130129,000000,27.0548,27.0798,26.9693,26.9693,28945.684942296,0
+GOVI.US,D,20130130,000000,26.9294,26.9871,26.8967,26.9614,16361.522035426,0
+GOVI.US,D,20130131,000000,27.0201,27.0508,26.9394,27.0508,194517.41453394,0
+GOVI.US,D,20130201,000000,27.1752,27.1752,26.8539,26.8539,36430.061316197,0
+GOVI.US,D,20130204,000000,26.9871,27.0548,26.9772,27.0469,12454.532864948,0
+GOVI.US,D,20130205,000000,26.9274,26.9354,26.8947,26.9126,6327.7548370643,0
+GOVI.US,D,20130206,000000,26.9951,27.0528,26.9434,27.0469,11670.723309142,0
+GOVI.US,D,20130207,000000,27.0608,27.1047,27.0389,27.0389,13417.211780925,0
+GOVI.US,D,20130208,000000,27.0141,27.0528,26.9684,27.0469,37629.892867009,0
+GOVI.US,D,20130211,000000,27.0528,27.0708,27.03,27.0469,5490.6864268255,0
+GOVI.US,D,20130212,000000,26.9951,27.03,26.9594,26.9852,30392.7179684,0
+GOVI.US,D,20130213,000000,26.8717,26.9354,26.8627,26.8717,38723.206708953,0
+GOVI.US,D,20130214,000000,26.8887,27.03,26.8887,26.9852,45315.24605009,0
+GOVI.US,D,20130215,000000,26.9354,27.0221,26.9036,27.0051,8661.095591656,0
+GOVI.US,D,20130219,000000,27.0528,27.0608,26.9274,26.9504,51386.755455449,0
+GOVI.US,D,20130220,000000,26.8717,26.9594,26.8717,26.9354,4449.6265552678,0
+GOVI.US,D,20130221,000000,27.0788,27.0957,27.03,27.03,7035.1932053815,0
+GOVI.US,D,20130222,000000,27.0877,27.1135,27.0528,27.0877,82917.002163813,0
+GOVI.US,D,20130225,000000,27.0051,27.2858,26.9951,27.2858,77791.088645651,0
+GOVI.US,D,20130226,000000,27.3195,27.431,27.3125,27.3195,12858.496251401,0
+GOVI.US,D,20130227,000000,27.4559,27.4559,27.2528,27.2778,33574.180857735,0
+GOVI.US,D,20130228,000000,27.3195,27.3195,27.2768,27.2858,7347.7121436581,0
+GOVI.US,D,20130301,000000,27.3792,27.4231,27.3485,27.3792,33027.523936763,0
+GOVI.US,D,20130304,000000,27.4042,27.4042,27.3295,27.3295,6904.5582794139,0
+GOVI.US,D,20130305,000000,27.2698,27.2788,27.2459,27.2548,8164.6828729788,0
+GOVI.US,D,20130306,000000,27.1584,27.2001,27.1305,27.1305,48571.070358824,0
+GOVI.US,D,20130307,000000,27.0469,27.0469,26.9684,26.9684,9851.8831860535,0
+GOVI.US,D,20130308,000000,26.8061,26.8459,26.7792,26.8061,175538.16955894,0
+GOVI.US,D,20130311,000000,26.8379,26.8539,26.8061,26.815,12594.211747329,0
+GOVI.US,D,20130312,000000,26.8717,26.9195,26.8549,26.9036,82482.892255981,0
+GOVI.US,D,20130313,000000,26.8717,26.9036,26.8379,26.8957,3777.3591285572,0
+GOVI.US,D,20130314,000000,26.8379,26.9284,26.8379,26.8549,12528.894284344,0
+GOVI.US,D,20130315,000000,26.9036,26.9684,26.9036,26.9684,26116.936353074,0
+GOVI.US,D,20130318,000000,27.1056,27.1056,27.0469,27.0788,52555.435600837,0
+GOVI.US,D,20130319,000000,27.1225,27.2371,27.1135,27.1931,22519.451468733,0
+GOVI.US,D,20130320,000000,27.1225,27.1604,27.0718,27.0718,28830.123277017,0
+GOVI.US,D,20130321,000000,27.1414,27.1762,27.0967,27.1604,64462.306660766,0
+GOVI.US,D,20130322,000000,27.1404,27.2281,27.1404,27.2001,10715.078581486,0
+GOVI.US,D,20130325,000000,27.1414,27.2608,27.1135,27.2101,38242.87213501,0
+GOVI.US,D,20130326,000000,27.1832,27.2201,27.1832,27.2011,6686.4984414525,0
+GOVI.US,D,20130327,000000,27.3405,27.3792,27.3405,27.3733,2522.2589552218,0
+GOVI.US,D,20130328,000000,27.3215,27.3485,27.3056,27.3215,3569.3481310549,0
+GOVI.US,D,20130401,000000,27.2958,27.4231,27.2958,27.4231,50451.208408711,0
+GOVI.US,D,20130402,000000,27.3643,27.3782,27.3295,27.3395,22608.886148819,0
+GOVI.US,D,20130403,000000,27.4231,27.5216,27.4131,27.5136,27468.505394816,0
+GOVI.US,D,20130404,000000,27.5774,27.6768,27.5594,27.6768,16474.069048567,0
+GOVI.US,D,20130405,000000,27.9445,28.0122,27.9365,27.9545,36583.808575221,0
+GOVI.US,D,20130408,000000,27.9305,27.9365,27.8091,27.8271,24906.051077758,0
+GOVI.US,D,20130409,000000,27.8451,27.8708,27.7714,27.8012,11383.326472013,0
+GOVI.US,D,20130410,000000,27.6689,27.6768,27.5774,27.5774,13205.181247239,0
+GOVI.US,D,20130411,000000,27.643,27.6609,27.6042,27.6042,6650.3226157999,0
+GOVI.US,D,20130412,000000,27.7863,27.8708,27.7614,27.853,19924.840862206,0
+GOVI.US,D,20130415,000000,27.8609,27.9625,27.8609,27.9625,4027.5752559876,0
+GOVI.US,D,20130416,000000,27.9216,27.9216,27.853,27.853,28533.682483476,0
+GOVI.US,D,20130417,000000,27.9127,28.0191,27.9127,27.9455,5176.1577204571,0
+GOVI.US,D,20130418,000000,27.9684,27.9784,27.9625,27.9784,625.03787655297,0
+GOVI.US,D,20130419,000000,27.9545,27.9684,27.9365,27.9545,6977.9148147649,0
+GOVI.US,D,20130422,000000,27.9952,28.0182,27.9545,27.9625,2626.766895996,0
+GOVI.US,D,20130423,000000,28.0182,28.0441,27.9216,27.9305,23421.837341957,0
+GOVI.US,D,20130424,000000,27.9545,27.9684,27.9365,27.9625,15208.920034774,0
+GOVI.US,D,20130425,000000,27.9216,27.9216,27.8968,27.9216,6439.2969661598,0
+GOVI.US,D,20130426,000000,28.0191,28.0738,28.0191,28.0649,2113.2711485385,0
+GOVI.US,D,20130429,000000,28.1177,28.1177,28.0032,28.0182,4457.665627635,0
+GOVI.US,D,20130430,000000,28.0918,28.1098,27.9942,28.0122,27649.384523079,0
+GOVI.US,D,20130501,000000,28.1098,28.2112,28.1098,28.1755,144404.85204869,0
+GOVI.US,D,20130502,000000,28.1445,28.1853,28.1365,28.1853,75076.896837661,0
+GOVI.US,D,20130503,000000,27.9455,27.9455,27.7714,27.7873,8286.2738425333,0
+GOVI.US,D,20130506,000000,27.8091,27.8171,27.7176,27.7176,19954.987383583,0
+GOVI.US,D,20130507,000000,27.6689,27.6848,27.6689,27.6689,8608.8416212689,0
+GOVI.US,D,20130508,000000,27.6947,27.7614,27.6848,27.6947,24649.805646052,0
+GOVI.US,D,20130509,000000,27.7514,27.8181,27.7336,27.7336,3775.3493604654,0
+GOVI.US,D,20130510,000000,27.6141,27.6141,27.3643,27.4718,12363.08841677,0
+GOVI.US,D,20130513,000000,27.3713,27.4122,27.0768,27.3952,36003.990480733,0
+GOVI.US,D,20130514,000000,27.4122,27.4122,27.2429,27.2429,5575.0966866814,0
+GOVI.US,D,20130515,000000,27.3285,27.3285,27.1743,27.2938,18818.463527665,0
+GOVI.US,D,20130516,000000,27.4042,27.4947,27.3952,27.4718,5789.1369884592,0
+GOVI.US,D,20130517,000000,27.4042,27.4042,27.2598,27.2848,17624.661281129,0
+GOVI.US,D,20130520,000000,27.3385,27.3385,27.2171,27.2271,1454.0672144246,0
+GOVI.US,D,20130521,000000,27.1743,27.3465,27.1743,27.3285,6171.9978099491,0
+GOVI.US,D,20130522,000000,27.3862,27.3952,27.0678,27.0857,27876.488317453,0
+GOVI.US,D,20130523,000000,27.2429,27.2429,27.0598,27.0947,21690.422130862,0
+GOVI.US,D,20130524,000000,27.1812,27.2171,27.1743,27.2171,2446.8926517789,0
+GOVI.US,D,20130528,000000,27.0498,27.0768,26.7384,26.7384,78260.369495089,0
+GOVI.US,D,20130529,000000,26.826,26.9334,26.8021,26.9334,32412.534900669,0
+GOVI.US,D,20130530,000000,26.9086,26.9574,26.8339,26.9086,19026.474525167,0
+GOVI.US,D,20130531,000000,26.9036,26.9036,26.6985,26.815,8088.3116854901,0
+GOVI.US,D,20130603,000000,26.7484,26.9474,26.5832,26.9474,189376.42775508,0
+GOVI.US,D,20130604,000000,26.7922,26.8599,26.7832,26.7832,4748.0771169015,0
+GOVI.US,D,20130605,000000,26.8599,26.9732,26.8599,26.9732,4297.8890643361,0
+GOVI.US,D,20130606,000000,26.9564,27.1394,26.9007,26.9732,6977.9148147649,0
+GOVI.US,D,20130607,000000,26.8429,26.8429,26.7573,26.7573,13038.370495619,0
+GOVI.US,D,20130610,000000,26.617,26.6897,26.5921,26.6428,29771.699628031,0
+GOVI.US,D,20130611,000000,26.5384,26.7474,26.5314,26.7474,15786.728361169,0
+GOVI.US,D,20130612,000000,26.616,26.6966,26.5384,26.5384,8557.5925349278,0
+GOVI.US,D,20130613,000000,26.6508,26.811,26.6508,26.8011,26388.255045468,0
+GOVI.US,D,20130614,000000,26.818,26.9086,26.818,26.8429,30772.564137752,0
+GOVI.US,D,20130617,000000,26.8757,26.8757,26.7145,26.7145,14917.503661461,0
+GOVI.US,D,20130618,000000,26.6698,26.7285,26.6418,26.7145,23507.252485857,0
+GOVI.US,D,20130619,000000,26.7384,26.7384,26.4101,26.4101,10267.905181059,0
+GOVI.US,D,20130620,000000,26.2597,26.2946,26.1304,26.201,48126.911610533,0
+GOVI.US,D,20130621,000000,26.1751,26.2697,25.9195,25.9195,15251.125164702,0
+GOVI.US,D,20130624,000000,25.7572,26.0299,25.7572,25.9493,23488.159688985,0
+GOVI.US,D,20130625,000000,25.9493,25.9582,25.8158,25.8587,46502.014108304,0
+GOVI.US,D,20130626,000000,26.0199,26.0199,25.8925,25.9582,6984.9490030863,0
+GOVI.US,D,20130627,000000,26.0467,26.1404,26.0299,26.1065,7179.8965079919,0
+GOVI.US,D,20130628,000000,26.001,26.1483,26.001,26.1294,4641.5594080356,0
+GOVI.US,D,20130701,000000,26.0905,26.206,26.0807,26.201,28730.639756472,0
+GOVI.US,D,20130702,000000,26.2329,26.2329,26.1493,26.1741,12414.337503111,0
+GOVI.US,D,20130703,000000,26.2229,26.2229,26.1114,26.1294,53585.44174789,0
+GOVI.US,D,20130705,000000,25.7393,25.7801,25.5651,25.5651,17916.077654442,0
+GOVI.US,D,20130708,000000,25.4139,25.7741,25.3283,25.7473,27623.257537886,0
+GOVI.US,D,20130709,000000,25.5393,25.8228,25.5393,25.7641,6940.7341050665,0
+GOVI.US,D,20130710,000000,25.7641,25.7721,25.6547,25.6547,13922.668456016,0
+GOVI.US,D,20130711,000000,25.8587,25.8925,25.7741,25.8667,10332.217759996,0
+GOVI.US,D,20130712,000000,25.9652,25.9652,25.8488,25.8667,4643.5691761275,0
+GOVI.US,D,20130715,000000,25.9303,25.9572,25.9175,25.9572,24097.119420804,0
+GOVI.US,D,20130716,000000,25.9572,26.011,25.9572,26.002,3362.3420175984,0
+GOVI.US,D,20130717,000000,26.1045,26.1114,26.0279,26.0527,13026.311887068,0
+GOVI.US,D,20130718,000000,26.019,26.019,25.9005,25.9175,4256.688818454,0
+GOVI.US,D,20130719,000000,25.9752,26.1204,25.9752,26.0985,11150.193373363,0
+GOVI.US,D,20130722,000000,26.1493,26.1901,26.0896,26.0896,30134.462768602,0
+GOVI.US,D,20130723,000000,26.0467,26.0807,26.011,26.0627,1781.6594133897,0
+GOVI.US,D,20130724,000000,25.8488,25.8826,25.7871,25.8826,5898.6693494629,0
+GOVI.US,D,20130725,000000,25.7721,25.8826,25.7721,25.8667,6068.4947532208,0
+GOVI.US,D,20130726,000000,25.9393,25.9483,25.9175,25.9483,6367.9501989006,0
+GOVI.US,D,20130729,000000,25.8826,25.8826,25.814,25.8488,5920.7767984729,0
+GOVI.US,D,20130730,000000,25.9552,25.9552,25.813,25.8218,7737.6071534692,0
+GOVI.US,D,20130731,000000,25.6537,25.8985,25.6368,25.8985,8374.703638573,0
+GOVI.US,D,20130801,000000,25.7284,25.7284,25.5384,25.5721,200159.8384517,0
+GOVI.US,D,20130802,000000,25.4189,25.813,25.3233,25.7851,26268.673844005,0
+GOVI.US,D,20130805,000000,25.7224,25.7224,25.6547,25.6885,32703.951273981,0
+GOVI.US,D,20130806,000000,25.6537,25.7044,25.6448,25.7044,26151.102410633,0
+GOVI.US,D,20130807,000000,25.7721,25.8667,25.7463,25.8667,45231.84067428,0
+GOVI.US,D,20130808,000000,25.7463,25.9393,25.7463,25.8826,17170.45369238,0
+GOVI.US,D,20130809,000000,25.8218,25.9075,25.8218,25.9075,6036.3384637519,0
+GOVI.US,D,20130812,000000,25.9483,25.9752,25.8488,25.8488,10944.192143952,0
+GOVI.US,D,20130813,000000,25.6716,25.6716,25.5821,25.5821,2732.279720816,0
+GOVI.US,D,20130814,000000,25.5631,25.6268,25.5631,25.599,3074.9451804696,0
+GOVI.US,D,20130815,000000,25.4347,25.4707,25.4099,25.4707,9511.2274944917,0
+GOVI.US,D,20130816,000000,25.4347,25.4347,25.2745,25.3233,57251.258747351,0
+GOVI.US,D,20130819,000000,25.2745,25.2745,25.19,25.2317,22497.344019723,0
+GOVI.US,D,20130820,000000,25.3144,25.3333,25.2984,25.2984,3684.909796334,0
+GOVI.US,D,20130821,000000,25.3562,25.3562,25.182,25.182,7260.2872316643,0
+GOVI.US,D,20130822,000000,25.19,25.2745,25.1671,25.2487,9199.7134402612,0
+GOVI.US,D,20130823,000000,25.2148,25.4447,25.2148,25.4447,17434.738196453,0
+GOVI.US,D,20130826,000000,25.4796,25.4954,25.4627,25.4954,3775.3493604654,0
+GOVI.US,D,20130827,000000,25.5811,25.6776,25.5811,25.6776,497.41760272302,0
+GOVI.US,D,20130828,000000,25.5901,25.5901,25.5134,25.5821,7427.0979832845,0
+GOVI.US,D,20130829,000000,25.5821,25.6776,25.5561,25.6627,5748.9416266231,0
+GOVI.US,D,20130830,000000,25.7204,25.7443,25.6537,25.6537,131396.62807446,0
+GOVI.US,D,20130903,000000,25.391,25.4954,25.3472,25.4527,21386.947148998,0
+GOVI.US,D,20130904,000000,25.5384,25.5384,25.3641,25.3731,8297.3275670383,0
+GOVI.US,D,20130905,000000,25.6627,25.6627,25.173,25.173,6136.8268683424,0
+GOVI.US,D,20130906,000000,25.0656,25.3641,24.7263,25.3134,17954.263248186,0
+GOVI.US,D,20130909,000000,25.3482,25.3482,25.3144,25.3144,6830.1968600169,0
+GOVI.US,D,20130910,000000,25.2138,25.3323,25.189,25.189,5490.6864268255,0
+GOVI.US,D,20130911,000000,25.2138,25.2974,25.199,25.2974,2172.5593072468,0
+GOVI.US,D,20130912,000000,25.4796,25.4796,25.3134,25.3403,8708.3251418135,0
+GOVI.US,D,20130913,000000,25.3472,25.3641,25.3223,25.3562,134720.78449831,0
+GOVI.US,D,20130916,000000,25.5901,25.599,25.3403,25.3403,12606.27035588,0
+GOVI.US,D,20130917,000000,25.4347,25.4347,25.3562,25.399,6627.2102827441,0
+GOVI.US,D,20130918,000000,25.2735,25.7204,24.7411,25.7204,4354.1625709068,0
+GOVI.US,D,20130919,000000,25.7373,25.7373,25.5561,25.5631,27199.196470513,0
+GOVI.US,D,20130920,000000,25.6776,25.7044,25.5721,25.6527,17964.312088646,0
+GOVI.US,D,20130923,000000,25.8905,25.8905,25.6865,25.7284,8458.1090143831,0
+GOVI.US,D,20130924,000000,25.599,25.9085,25.599,25.8657,7166.8330153952,0
+GOVI.US,D,20130925,000000,25.7443,25.9473,25.7443,25.9253,4031.5947921712,0
+GOVI.US,D,20130926,000000,25.8478,25.8905,25.8388,25.8388,17858.799263825,0
+GOVI.US,D,20130927,000000,25.8478,25.9175,25.8478,25.9175,1761.5617324717,0
+GOVI.US,D,20130930,000000,26.0289,26.0289,25.8726,25.9253,1965.5531937904,0
+GOVI.US,D,20131001,000000,25.8558,25.8726,25.813,25.8726,7294.453289225,0
+GOVI.US,D,20131002,000000,25.9752,25.9752,25.8726,25.8726,32171.362729652,0
+GOVI.US,D,20131003,000000,25.7443,25.9175,25.7443,25.8657,2768.4555464686,0
+GOVI.US,D,20131004,000000,25.7951,25.8478,25.7951,25.813,3758.266331685,0
+GOVI.US,D,20131007,000000,25.9253,25.9831,25.8905,25.8905,3882.8719533772,0
+GOVI.US,D,20131008,000000,25.8558,25.9175,25.8478,25.8726,4636.5349878061,0
+GOVI.US,D,20131009,000000,25.8657,25.8657,25.7851,25.8388,1218.9243476829,0
+GOVI.US,D,20131010,000000,25.7373,25.7791,25.6716,25.7711,9458.9735241047,0
+GOVI.US,D,20131011,000000,25.8816,25.9293,25.8308,25.8308,120092.68744207,0
+GOVI.US,D,20131014,000000,25.8995,25.8995,25.6627,25.6965,7033.1834372898,0
+GOVI.US,D,20131015,000000,25.7433,25.7433,25.6845,25.6945,1212.8950434075,0
+GOVI.US,D,20131016,000000,25.6845,25.8458,25.6845,25.8458,4249.6546301326,0
+GOVI.US,D,20131017,000000,25.9552,26.0527,25.9552,26.018,10450.794077413,0
+GOVI.US,D,20131018,000000,26.0458,26.1045,26.0458,26.0527,34579.064903641,0
+GOVI.US,D,20131021,000000,26.0527,26.0527,25.9821,25.9821,21288.4685125,0
+GOVI.US,D,20131022,000000,26.1662,26.1662,26.1662,26.1662,1057.1380162922,0
+GOVI.US,D,20131023,000000,26.2428,26.2946,26.2428,26.2597,2139.3981337319,0
+GOVI.US,D,20131024,000000,26.2697,26.2857,26.2001,26.2001,17847.74553932,0
+GOVI.US,D,20131025,000000,26.2518,26.2518,26.214,26.2229,7397.9563459533,0
+GOVI.US,D,20131028,000000,26.206,26.2428,26.206,26.206,2543.3615201858,0
+GOVI.US,D,20131029,000000,26.1384,26.2329,26.1384,26.2329,2882.0074436558,0
+GOVI.US,D,20131030,000000,26.2428,26.2518,26.1572,26.1572,8597.787896764,0
+GOVI.US,D,20131031,000000,26.1572,26.1741,26.0886,26.1741,5963.9868124468,0
+GOVI.US,D,20131101,000000,26.018,26.0279,25.9552,26,38398.629162125,0
+GOVI.US,D,20131104,000000,26.0527,26.0527,26.0279,26.0279,968.70822025251,0
+GOVI.US,D,20131105,000000,25.9065,25.9065,25.8288,25.8548,5956.9526241254,0
+GOVI.US,D,20131106,000000,25.8806,25.8885,25.8716,25.8885,7016.1004085093,0
+GOVI.US,D,20131107,000000,25.8806,26,25.8806,25.9642,1956.5092373772,0
+GOVI.US,D,20131108,000000,25.6766,25.7124,25.6158,25.6158,127219.32509563,0
+GOVI.US,D,20131111,000000,25.6697,25.6697,25.597,25.597,1291.2759989881,0
+GOVI.US,D,20131112,000000,25.5791,25.6158,25.5601,25.5881,3465.8450743267,0
+GOVI.US,D,20131113,000000,25.6607,25.6766,25.6607,25.6697,10098.0797773,0
+GOVI.US,D,20131114,000000,25.7124,25.7781,25.7124,25.7264,16952.393854419,0
+GOVI.US,D,20131115,000000,25.7443,25.7861,25.7443,25.7861,878.26865612105,0
+GOVI.US,D,20131118,000000,25.8826,25.9253,25.8568,25.9095,5641.4190337112,0
+GOVI.US,D,20131119,000000,25.8478,25.8667,25.804,25.804,2205.7204807617,0
+GOVI.US,D,20131120,000000,25.7711,25.8388,25.5711,25.5711,7084.4325236309,0
+GOVI.US,D,20131121,000000,25.4944,25.5811,25.4944,25.5711,3685.9146803799,0
+GOVI.US,D,20131122,000000,25.6716,25.7204,25.6716,25.7204,8227.9905678709,0
+GOVI.US,D,20131125,000000,25.7542,25.7542,25.6965,25.7542,9318.2897576779,0
+GOVI.US,D,20131126,000000,25.7861,25.8568,25.7861,25.8218,2727.2553005864,0
+GOVI.US,D,20131127,000000,25.7951,25.7951,25.7373,25.7631,7128.6474216507,0
+GOVI.US,D,20131129,000000,25.7373,25.7443,25.7204,25.7443,933.53727864583,0
+GOVI.US,D,20131202,000000,25.6627,25.6627,25.6258,25.6438,8039.0723672407,0
+GOVI.US,D,20131203,000000,25.7044,25.7044,25.6776,25.6865,94820.858571605,0
+GOVI.US,D,20131204,000000,25.5304,25.5711,25.5204,25.5374,26575.163478007,0
+GOVI.US,D,20131205,000000,25.5204,25.5374,25.4687,25.4944,1924.3529479082,0
+GOVI.US,D,20131206,000000,25.5024,25.5621,25.4864,25.5374,5959.9672762631,0
+GOVI.US,D,20131209,000000,25.5551,25.5811,25.5551,25.5811,5094.7621127389,0
+GOVI.US,D,20131210,000000,25.6627,25.7134,25.6627,25.7134,3332.1954962213,0
+GOVI.US,D,20131211,000000,25.6358,25.6865,25.5711,25.5901,18927.995888668,0
+GOVI.US,D,20131212,000000,25.5374,25.5374,25.5114,25.5114,1917.3187595869,0
+GOVI.US,D,20131213,000000,25.5731,25.5911,25.5314,25.5641,17332.240023771,0
+GOVI.US,D,20131216,000000,25.6547,25.6547,25.5314,25.5471,1417.8913887721,0
+GOVI.US,D,20131217,000000,25.5134,25.6198,25.5134,25.6198,15429.994524873,0
+GOVI.US,D,20131218,000000,25.5224,25.6647,24.7621,25.6647,14359.793015984,0
+GOVI.US,D,20131219,000000,25.5134,25.5134,25.4627,25.4884,5864.5032919021,0
+GOVI.US,D,20131220,000000,25.5911,25.6647,25.5911,25.6647,9024.8636162736,0
+GOVI.US,D,20131223,000000,25.6198,25.6468,25.5641,25.5641,3972.3066334628,0
+GOVI.US,D,20131224,000000,25.4707,25.4707,25.4537,25.4537,6715.6400787838,0
+GOVI.US,D,20131226,000000,25.4347,25.4347,25.391,25.4189,7149.7499866147,0
+GOVI.US,D,20131227,000000,25.383,25.4189,25.3651,25.3731,5533.8964407994,0
+GOVI.US,D,20131230,000000,25.4347,25.4806,25.4347,25.4707,17348.318168505,0
+GOVI.US,D,20131231,000000,25.4537,25.4537,25.3323,25.3323,4513.9391342056,0
+GOVI.US,D,20140102,000000,25.3731,25.4627,25.3562,25.4347,68183.392282752,0
+GOVI.US,D,20140103,000000,25.383,25.4806,25.383,25.4278,4605.3835823831,0
+GOVI.US,D,20140106,000000,25.4964,25.5471,25.4806,25.4884,32728.068491083,0
+GOVI.US,D,20140107,000000,25.4884,25.5384,25.4884,25.5314,4287.8402238771,0
+GOVI.US,D,20140108,000000,25.4537,25.4627,25.4189,25.4627,9163.5376146085,0
+GOVI.US,D,20140109,000000,25.4884,25.5384,25.4537,25.5384,20208.218163152,0
+GOVI.US,D,20140110,000000,25.6547,25.7473,25.6547,25.7473,5161.0844597686,0
+GOVI.US,D,20140113,000000,25.7811,25.8597,25.7811,25.8248,9506.2030742622,0
+GOVI.US,D,20140114,000000,25.7811,25.797,25.7741,25.7741,14630.106824333,0
+GOVI.US,D,20140115,000000,25.6736,25.7423,25.6736,25.7423,7945.6181509716,0
+GOVI.US,D,20140116,000000,25.7751,25.8348,25.7751,25.808,22837.999711285,0
+GOVI.US,D,20140117,000000,25.7911,25.9045,25.7911,25.8865,124002.69126469,0
+GOVI.US,D,20140121,000000,25.8518,25.8965,25.8518,25.8965,30979.570251208,0
+GOVI.US,D,20140122,000000,25.8178,25.8696,25.808,25.8268,8238.0394083299,0
+GOVI.US,D,20140123,000000,25.8965,26.0438,25.8965,26.0438,13094.644002189,0
+GOVI.US,D,20140124,000000,26.0876,26.1384,26.0697,26.1114,148829.35650282,0
+GOVI.US,D,20140127,000000,26.1045,26.1483,26.0358,26.0358,6930.6852646074,0
+GOVI.US,D,20140128,000000,26.0697,26.0697,26.008,26.0358,2126.3346411352,0
+GOVI.US,D,20140129,000000,26.1284,26.2229,26.1194,26.2229,13382.040839319,0
+GOVI.US,D,20140130,000000,26.1384,26.1741,26.1114,26.1741,5224.3921546606,0
+GOVI.US,D,20140131,000000,26.2597,26.2777,26.2229,26.2597,4265.7327748671,0
+GOVI.US,D,20140203,000000,26.2597,26.4916,25.9722,26.4278,84717.754374075,0
+GOVI.US,D,20140204,000000,26.3344,26.3344,26.2777,26.2946,119526.93772422,0
+GOVI.US,D,20140205,000000,26.2697,26.2697,26.1901,26.1901,4665.6766251373,0
+GOVI.US,D,20140206,000000,26.1194,26.1384,26.0975,26.1284,5436.4226883466,0
+GOVI.US,D,20140207,000000,26.1572,26.1572,26.1483,26.1572,2077.0953228858,0
+GOVI.US,D,20140210,000000,26.1284,26.1662,26.1284,26.1662,6156.9245492605,0
+GOVI.US,D,20140211,000000,26.0597,26.0975,26.0597,26.0975,3371.3859740116,0
+GOVI.US,D,20140212,000000,26.0259,26.0358,25.9811,25.989,9453.9491038752,0
+GOVI.US,D,20140213,000000,26.0975,26.1384,26.0975,26.1384,2390.6191452082,0
+GOVI.US,D,20140214,000000,26.1065,26.1224,26.0378,26.0995,147575.26121353,0
+GOVI.US,D,20140218,000000,26.0537,26.201,26.0537,26.1692,8677.1737363904,0
+GOVI.US,D,20140219,000000,26.2269,26.2269,26.0807,26.0995,10637.702509952,0
+GOVI.US,D,20140220,000000,26.0905,26.0995,26.001,26.0537,16746.392625009,0
+GOVI.US,D,20140221,000000,26.0717,26.1314,26.0717,26.1314,2223.808393588,0
+GOVI.US,D,20140224,000000,26.1224,26.1224,26.0627,26.0905,7185.9258122674,0
+GOVI.US,D,20140225,000000,26.218,26.2269,26.218,26.218,1984.6459906626,0
+GOVI.US,D,20140226,000000,26.2727,26.3194,26.2368,26.3134,17273.956749109,0
+GOVI.US,D,20140227,000000,26.3881,26.4081,26.3652,26.3981,4416.4653817529,0
+GOVI.US,D,20140228,000000,26.3204,26.4081,26.3055,26.3981,7101.5155524113,0
+GOVI.US,D,20140303,000000,25.9244,26.5374,25.9244,26.5374,262827.42220648,0
+GOVI.US,D,20140304,000000,26.4081,26.4081,26.2975,26.3045,140749.0838897,0
+GOVI.US,D,20140305,000000,26.2727,26.3484,26.2358,26.3055,14573.833317761,0
+GOVI.US,D,20140306,000000,26.1751,26.2358,26.0995,26.1831,1318615.879225,0
+GOVI.US,D,20140307,000000,26.0627,26.0995,26.019,26.0717,4941635.8720557,0
+GOVI.US,D,20140310,000000,26.0627,26.0905,26.0467,26.0807,316476.17164926,0
+GOVI.US,D,20140311,000000,26.0537,26.1065,26.0289,26.1065,35073.467854226,0
+GOVI.US,D,20140312,000000,26.217,26.2458,26.201,26.2458,1516.3700252708,0
+GOVI.US,D,20140313,000000,26.1592,26.4408,26.1592,26.4408,15707.342521543,0
+GOVI.US,D,20140314,000000,26.5075,26.5075,26.4268,26.4448,15247.105628517,0
+GOVI.US,D,20140317,000000,26.3921,26.4021,26.3593,26.3593,3651.7486228191,0
+GOVI.US,D,20140318,000000,26.3324,26.3831,26.3234,26.3731,5651.4678741703,0
+GOVI.US,D,20140319,000000,26.3504,26.3504,26.1632,26.1871,14008.083599917,0
+GOVI.US,D,20140320,000000,26.1961,26.2498,26.1871,26.1871,4313.9672090705,0
+GOVI.US,D,20140321,000000,26.2398,26.3234,26.211,26.3174,9367.5290759273,0
+GOVI.US,D,20140324,000000,26.2926,26.4348,26.2926,26.4101,4681.7547698718,0
+GOVI.US,D,20140325,000000,26.3593,26.3731,26.3234,26.3681,6589.0246889997,0
+GOVI.US,D,20140326,000000,26.3504,26.4807,26.3504,26.4728,3339.2296845427,0
+GOVI.US,D,20140327,000000,26.5255,26.6031,26.5075,26.5762,3470.8694945562,0
+GOVI.US,D,20140328,000000,26.5414,26.5414,26.4021,26.4728,14640.155664791,0
+GOVI.US,D,20140331,000000,26.3731,26.4191,26.3731,26.4191,2478.044057202,0
+GOVI.US,D,20140401,000000,26.3174,26.3504,26.3174,26.3324,37289.237175447,0
+GOVI.US,D,20140402,000000,26.1871,26.2299,26.1871,26.204,7916.4765136403,0
+GOVI.US,D,20140403,000000,26.211,26.2837,26.204,26.2398,11509.941861797,0
+GOVI.US,D,20140404,000000,26.2837,26.4191,26.2667,26.3731,25856.671385184,0
+GOVI.US,D,20140407,000000,26.4548,26.5165,26.4548,26.4975,8262.1566254316,0
+GOVI.US,D,20140408,000000,26.4648,26.5165,26.4448,26.5165,12728.86620948,0
+GOVI.US,D,20140409,000000,26.4101,26.4807,26.4101,26.4728,15021.006718189,0
+GOVI.US,D,20140410,000000,26.5075,26.6658,26.4975,26.6658,6989.9734233159,0
+GOVI.US,D,20140411,000000,26.7105,26.7355,26.6847,26.7355,7449.2054322945,0
+GOVI.US,D,20140414,000000,26.7185,26.7185,26.6658,26.6658,2857.8902265541,0
+GOVI.US,D,20140415,000000,26.7593,26.814,26.6787,26.7225,3955.2236046825,0
+GOVI.US,D,20140416,000000,26.6698,26.7494,26.6598,26.7494,6011.2163626043,0
+GOVI.US,D,20140417,000000,26.7593,26.7593,26.4936,26.5205,4803.3457394263,0
+GOVI.US,D,20140421,000000,26.6498,26.6498,26.5454,26.5622,2971.4421237414,0
+GOVI.US,D,20140422,000000,26.5115,26.6061,26.5115,26.6061,7775.7927472136,0
+GOVI.US,D,20140423,000000,26.6887,26.7055,26.6598,26.7055,1344.534853421,0
+GOVI.US,D,20140424,000000,26.6887,26.7055,26.5981,26.7055,5272.626588864,0
+GOVI.US,D,20140425,000000,26.8041,26.8539,26.7942,26.8041,64143.758418214,0
+GOVI.US,D,20140428,000000,26.6787,26.7682,26.6598,26.7682,1313.3834479979,0
+GOVI.US,D,20140429,000000,26.6319,26.6787,26.6319,26.6698,7453.2249684781,0
+GOVI.US,D,20140430,000000,26.7225,26.7682,26.7225,26.7494,2729.2650686783,0
+GOVI.US,D,20140501,000000,26.8041,26.9126,26.7593,26.9046,6832.2066281087,0
+GOVI.US,D,20140502,000000,26.821,27.0091,26.821,27.0091,50154.767615169,0
+GOVI.US,D,20140505,000000,26.9991,27.035,26.9046,26.9046,6875.4166420826,0
+GOVI.US,D,20140506,000000,26.9294,26.9891,26.9294,26.9891,5248.5093717623,0
+GOVI.US,D,20140507,000000,26.9374,26.9534,26.9374,26.9374,1932.3920202755,0
+GOVI.US,D,20140508,000000,26.9792,27.035,26.9205,26.9294,4183.3322831029,0
+GOVI.US,D,20140509,000000,26.9046,26.9126,26.8627,26.8627,2849.8511541869,0
+GOVI.US,D,20140512,000000,26.814,26.8369,26.7682,26.7942,3719.0758538947,0
+GOVI.US,D,20140513,000000,26.8897,26.9205,26.8807,26.9205,10973.333781283,0
+GOVI.US,D,20140514,000000,27.0489,27.1305,27.0489,27.1205,20187.115598188,0
+GOVI.US,D,20140515,000000,27.2598,27.3115,27.2141,27.2419,10534.199453223,0
+GOVI.US,D,20140516,000000,27.2051,27.2598,27.1872,27.2331,26598.275811062,0
+GOVI.US,D,20140519,000000,27.2598,27.2598,27.1056,27.1056,12485.684270371,0
+GOVI.US,D,20140520,000000,27.0788,27.1872,27.0788,27.1534,11000.465650524,0
+GOVI.US,D,20140521,000000,27.029,27.0379,27.0131,27.0211,6048.3970723027,0
+GOVI.US,D,20140522,000000,27.0528,27.0528,27.0031,27.0131,6980.9294669027,0
+GOVI.US,D,20140523,000000,27.0379,27.0887,27.0379,27.0887,12331.937011347,0
+GOVI.US,D,20140527,000000,27.0887,27.1634,27.0459,27.1634,40990.225116514,0
+GOVI.US,D,20140528,000000,27.3115,27.4141,27.3115,27.4141,26132.009613763,0
+GOVI.US,D,20140529,000000,27.4141,27.4678,27.3195,27.3295,6657.3568041213,0
+GOVI.US,D,20140530,000000,27.2668,27.2928,27.2598,27.2838,1156.6215368367,0
+GOVI.US,D,20140602,000000,27.1872,27.2331,27.1245,27.1724,416835.95108189,0
+GOVI.US,D,20140603,000000,27.029,27.029,26.9394,26.9474,5511.7889917894,0
+GOVI.US,D,20140604,000000,26.9742,26.9742,26.9156,26.9156,4297.8890643361,0
+GOVI.US,D,20140605,000000,26.9156,27.0031,26.8917,26.9742,2659.9280695108,0
+GOVI.US,D,20140606,000000,27.029,27.0528,26.9742,26.9742,3004.6032972562,0
+GOVI.US,D,20140609,000000,26.9244,26.9394,26.9076,26.9244,6883.4557144499,0
+GOVI.US,D,20140610,000000,26.8657,26.9076,26.8479,26.9076,43126.608598109,0
+GOVI.US,D,20140611,000000,26.9076,26.9394,26.8657,26.8917,11693.835642197,0
+GOVI.US,D,20140612,000000,26.9424,27.0927,26.9264,27.0827,3294.0099024769,0
+GOVI.US,D,20140613,000000,26.9514,27.0409,26.9514,27.0161,46861.762596738,0
+GOVI.US,D,20140616,000000,27.0241,27.0479,26.9971,27.033,10826.620710581,0
+GOVI.US,D,20140617,000000,27.1096,27.1096,26.9106,26.9264,3209.5996426208,0
+GOVI.US,D,20140618,000000,26.9424,27.0748,26.9344,27.0241,8218.9466114577,0
+GOVI.US,D,20140619,000000,27.0748,27.0748,26.8599,26.8599,45468.993309113,0
+GOVI.US,D,20140620,000000,26.8937,26.9514,26.8509,26.9514,5607.2529761505,0
+GOVI.US,D,20140623,000000,26.9971,27.0241,26.9344,26.9344,5726.8341776131,0
+GOVI.US,D,20140624,000000,26.9772,27.0568,26.9772,27.0568,3677.8756080126,0
+GOVI.US,D,20140625,000000,27.1474,27.1812,27.1007,27.1185,10788.435116838,0
+GOVI.US,D,20140626,000000,27.2081,27.2449,27.2081,27.2181,6116.7291874243,0
+GOVI.US,D,20140627,000000,27.2608,27.2608,27.1812,27.2001,5326.8903273429,0
+GOVI.US,D,20140630,000000,27.1384,27.2788,27.1384,27.2281,23952.416118194,0
+GOVI.US,D,20140701,000000,27.1007,27.1474,27.0748,27.0827,162619.38026477,0
+GOVI.US,D,20140702,000000,26.9871,26.9871,26.9106,26.9175,16014.83703959,0
+GOVI.US,D,20140703,000000,26.825,26.8687,26.818,26.8599,3226.6826714013,0
+GOVI.US,D,20140707,000000,26.9514,27.0071,26.9514,26.9871,11767.192177548,0
+GOVI.US,D,20140708,000000,27.0927,27.1674,27.0927,27.1474,14500.47678241,0
+GOVI.US,D,20140709,000000,27.1384,27.2081,27.0827,27.1574,9541.3740158689,0
+GOVI.US,D,20140710,000000,27.2698,27.2968,27.2001,27.2001,5516.8134120189,0
+GOVI.US,D,20140711,000000,27.2608,27.2968,27.2608,27.2788,7798.9050802694,0
+GOVI.US,D,20140714,000000,27.2361,27.2449,27.2001,27.2081,3501.0160159334,0
+GOVI.US,D,20140715,000000,27.1762,27.2478,27.1414,27.1941,16824.773580589,0
+GOVI.US,D,20140716,000000,27.1842,27.2478,27.1842,27.2478,6469.443487537,0
+GOVI.US,D,20140717,000000,27.3545,27.4738,27.3365,27.4579,9398.6804813503,0
+GOVI.US,D,20140718,000000,27.441,27.441,27.3772,27.3862,5103.806069152,0
+GOVI.US,D,20140721,000000,27.4579,27.5077,27.4499,27.4738,12527.889400299,0
+GOVI.US,D,20140722,000000,27.4499,27.4579,27.4052,27.4579,6224.2517803361,0
+GOVI.US,D,20140723,000000,27.5156,27.5245,27.4669,27.4669,19100.835944564,0
+GOVI.US,D,20140724,000000,27.3624,27.3703,27.3365,27.3445,6029.3042754305,0
+GOVI.US,D,20140725,000000,27.4738,27.5245,27.4738,27.5245,5342.9684720774,0
+GOVI.US,D,20140728,000000,27.5077,27.5245,27.441,27.4499,4291.8597600607,0
+GOVI.US,D,20140729,000000,27.5245,27.5574,27.4808,27.5495,7640.1334010165,0
+GOVI.US,D,20140730,000000,27.4231,27.441,27.2998,27.3085,12565.070109997,0
+GOVI.US,D,20140731,000000,27.2021,27.3265,27.2021,27.2728,27248.435788763,0
+GOVI.US,D,20140801,000000,27.3265,27.4579,27.2568,27.3862,161440.65127892,0
+GOVI.US,D,20140804,000000,27.4738,27.4808,27.3952,27.4231,11876.724538553,0
+GOVI.US,D,20140805,000000,27.3862,27.4669,27.3365,27.4579,5324.880559251,0
+GOVI.US,D,20140806,000000,27.5245,27.5644,27.4738,27.4808,52861.925234838,0
+GOVI.US,D,20140807,000000,27.4579,27.6311,27.4579,27.6112,23789.624902757,0
+GOVI.US,D,20140808,000000,27.6937,27.7117,27.5822,27.6012,12360.073764633,0
+GOVI.US,D,20140811,000000,27.5822,27.6311,27.5734,27.6211,6724.6840351969,0
+GOVI.US,D,20140812,000000,27.5922,27.5922,27.4987,27.4987,16046.993329059,0
+GOVI.US,D,20140813,000000,27.5922,27.6112,27.5325,27.6012,8984.6682544375,0
+GOVI.US,D,20140814,000000,27.7534,27.7534,27.6211,27.7117,15925.402359504,0
+GOVI.US,D,20140815,000000,27.7464,28.0221,27.7464,27.9982,5813.254205561,0
+GOVI.US,D,20140818,000000,27.8251,27.8609,27.7366,27.7564,8816.8526187713,0
+GOVI.US,D,20140819,000000,27.7564,27.7664,27.6699,27.6858,21204.058252643,0
+GOVI.US,D,20140820,000000,27.643,27.6778,27.6132,27.633,13764.901660808,0
+GOVI.US,D,20140821,000000,27.7047,27.7464,27.6858,27.7276,5608.2578601963,0
+GOVI.US,D,20140822,000000,27.7464,27.8151,27.6699,27.8151,12199.292317287,0
+GOVI.US,D,20140825,000000,27.8151,27.8609,27.8151,27.8609,1536.4677061889,0
+GOVI.US,D,20140826,000000,27.8609,27.8788,27.8061,27.8351,9631.8135800003,0
+GOVI.US,D,20140827,000000,27.8978,27.9385,27.8878,27.9385,3430.67413272,0
+GOVI.US,D,20140828,000000,28.0878,28.0878,27.9893,28.0599,4827.462956528,0
+GOVI.US,D,20140829,000000,28.0778,28.0878,28.0221,28.0221,14715.521968233,0
+GOVI.US,D,20140902,000000,27.9226,27.9226,27.7982,27.8151,58061.195288351,0
+GOVI.US,D,20140903,000000,27.7147,27.8441,27.7147,27.8351,22185.829965493,0
+GOVI.US,D,20140904,000000,27.7913,27.7982,27.6778,27.7147,11771.211713732,0
+GOVI.US,D,20140905,000000,27.7564,27.7564,27.6032,27.6529,7843.1199782892,0
+GOVI.US,D,20140908,000000,27.7664,27.7664,27.6132,27.633,14044.25942557,0
+GOVI.US,D,20140909,000000,27.5664,27.6231,27.5664,27.5932,7483.3714898553,0
+GOVI.US,D,20140910,000000,27.5097,27.5265,27.4907,27.4907,13924.678224107,0
+GOVI.US,D,20140911,000000,27.5176,27.5584,27.4519,27.4519,12489.703806554,0
+GOVI.US,D,20140912,000000,27.3017,27.3465,27.2488,27.2578,4283.8206876934,0
+GOVI.US,D,20140915,000000,27.3822,27.3902,27.2858,27.3415,16047.998213105,0
+GOVI.US,D,20140916,000000,27.3315,27.3415,27.2678,27.2678,11838.538944808,0
+GOVI.US,D,20140917,000000,27.3415,27.3574,27.2429,27.2678,19385.218129555,0
+GOVI.US,D,20140918,000000,27.2341,27.2508,27.1792,27.2341,15955.548880881,0
+GOVI.US,D,20140919,000000,27.2429,27.4092,27.2429,27.4092,8501.319028357,0
+GOVI.US,D,20140922,000000,27.4181,27.4868,27.4181,27.437,4832.4873767576,0
+GOVI.US,D,20140923,000000,27.4788,27.5544,27.4619,27.5544,15738.493926965,0
+GOVI.US,D,20140924,000000,27.5375,27.5375,27.428,27.428,12802.222744831,0
+GOVI.US,D,20140925,000000,27.5972,27.6271,27.5544,27.6072,6639.2688912949,0
+GOVI.US,D,20140926,000000,27.5544,27.6171,27.5455,27.5704,19628.400068664,0
+GOVI.US,D,20140929,000000,27.7226,27.7504,27.7226,27.7226,3239.746163998,0
+GOVI.US,D,20140930,000000,27.7087,27.7504,27.637,27.637,4109.9757477518,0
+GOVI.US,D,20141001,000000,27.8012,27.9177,27.8012,27.9177,236819.01333036,0
+GOVI.US,D,20141002,000000,27.8918,27.9525,27.8391,27.8391,19974.080180456,0
+GOVI.US,D,20141003,000000,27.7794,27.9078,27.7794,27.8998,30626.855951096,0
+GOVI.US,D,20141006,000000,27.8738,27.9605,27.8738,27.9345,5837.3714226627,0
+GOVI.US,D,20141007,000000,28.0122,28.0928,27.9942,28.0828,340639.6134171,0
+GOVI.US,D,20141008,000000,28.1545,28.1725,28.0649,28.1028,127225.35439991,0
+GOVI.US,D,20141009,000000,28.1893,28.1982,28.1197,28.1893,8363.6499140681,0
+GOVI.US,D,20141010,000000,28.2252,28.2599,28.1804,28.2599,3614.5679131206,0
+GOVI.US,D,20141013,000000,28.3037,28.5516,28.3037,28.4361,11905.866175884,0
+GOVI.US,D,20141014,000000,28.4719,28.5426,28.3983,28.5326,206434.33443433,0
+GOVI.US,D,20141015,000000,28.9984,29.2681,28.6143,28.6848,130359.58773909,0
+GOVI.US,D,20141016,000000,28.7308,28.9297,28.5516,28.5516,13075.551205317,0
+GOVI.US,D,20141017,000000,28.5138,28.5237,28.4262,28.4879,18666.726036734,0
+GOVI.US,D,20141020,000000,28.5694,28.5774,28.4799,28.5605,19505.804215064,0
+GOVI.US,D,20141021,000000,28.4531,28.4879,28.4531,28.4879,1486.2235038936,0
+GOVI.US,D,20141022,000000,28.3664,28.4431,28.3565,28.4431,11093.919866792,0
+GOVI.US,D,20141023,000000,28.3137,28.6043,28.2162,28.2879,58650.057339251,0
+GOVI.US,D,20141024,000000,28.3476,28.4062,28.2352,28.3137,5236.4507632115,0
+GOVI.US,D,20141027,000000,28.3037,28.3924,28.2789,28.3037,60051.870583288,0
+GOVI.US,D,20141028,000000,28.244,28.2879,28.1982,28.2352,28338.734978569,0
+GOVI.US,D,20141029,000000,28.1893,28.2699,28.1286,28.2162,17594.514759752,0
+GOVI.US,D,20141030,000000,28.3386,28.3565,28.244,28.244,15502.346176178,0
+GOVI.US,D,20141031,000000,28.1804,28.2162,28.1286,28.1635,16533.357207276,0
+GOVI.US,D,20141103,000000,28.1465,28.2352,28.0172,28.1804,75371.327863112,0
+GOVI.US,D,20141104,000000,28.1725,28.2789,28.1725,28.2252,16255.004326561,0
+GOVI.US,D,20141105,000000,28.1545,28.2162,28.1365,28.1982,14779.834547172,0
+GOVI.US,D,20141106,000000,28.0918,28.1725,28.0729,28.0818,13483.534127955,0
+GOVI.US,D,20141107,000000,28.1545,28.2939,28.1465,28.2939,5784.1125682297,0
+GOVI.US,D,20141110,000000,28.244,28.2789,28.1098,28.1365,28200.060980234,0
+GOVI.US,D,20141111,000000,28.0818,28.2082,28.0818,28.1465,14326.63184247,0
+GOVI.US,D,20141112,000000,28.2082,28.2699,28.1098,28.1465,27059.517588132,0
+GOVI.US,D,20141113,000000,28.1725,28.2252,28.1187,28.1804,19778.127791504,0
+GOVI.US,D,20141114,000000,28.2012,28.2819,28.1665,28.2819,5338.9489358938,0
+GOVI.US,D,20141117,000000,28.3237,28.3237,28.1834,28.2012,19808.274312881,0
+GOVI.US,D,20141118,000000,28.255,28.2889,28.255,28.2629,5701.7120764655,0
+GOVI.US,D,20141119,000000,28.2192,28.2372,28.1755,28.1834,27015.302690113,0
+GOVI.US,D,20141120,000000,28.3416,28.3416,28.2282,28.255,3778.3640126032,0
+GOVI.US,D,20141121,000000,28.2968,28.3684,28.2889,28.3237,18114.039811486,0
+GOVI.US,D,20141124,000000,28.2889,28.3854,28.2889,28.3774,3684.909796334,0
+GOVI.US,D,20141125,000000,28.4301,28.5545,28.3934,28.5277,82265.837302066,0
+GOVI.US,D,20141126,000000,28.6361,28.6361,28.5714,28.5714,5184.1967928244,0
+GOVI.US,D,20141128,000000,28.7058,28.7258,28.669,28.669,1517.3749093167,0
+GOVI.US,D,20141201,000000,28.8242,28.8402,28.6182,28.6541,177111.81797481,0
+GOVI.US,D,20141202,000000,28.5277,28.5456,28.4013,28.4571,172145.68101996,0
+GOVI.US,D,20141203,000000,28.4659,28.5177,28.4102,28.4998,35854.262757893,0
+GOVI.US,D,20141204,000000,28.5277,28.6451,28.4829,28.6361,16691.124002483,0
+GOVI.US,D,20141205,000000,28.6182,28.6182,28.4471,28.5177,7018.1101766012,0
+GOVI.US,D,20141208,000000,28.5645,28.7347,28.5645,28.6968,10170.431428605,0
+GOVI.US,D,20141209,000000,28.8749,28.8889,28.7625,28.8043,12122.921129798,0
+GOVI.US,D,20141210,000000,28.8491,28.9865,28.8043,28.9516,13788.013993864,0
+GOVI.US,D,20141211,000000,28.8749,28.9695,28.8142,28.9695,19448.525824446,0
+GOVI.US,D,20141212,000000,29.1119,29.2631,29.0949,29.2631,46717.059294128,0
+GOVI.US,D,20141215,000000,29.1416,29.3108,29.1247,29.2034,18027.619783537,0
+GOVI.US,D,20141216,000000,29.4163,29.4163,29.2581,29.3745,98208.322690351,0
+GOVI.US,D,20141217,000000,29.3825,29.3825,29.0631,29.1864,21752.724941708,0
+GOVI.US,D,20141218,000000,28.9974,28.9974,28.8779,28.9288,29774.714280168,0
+GOVI.US,D,20141219,000000,28.9546,29.0989,28.9366,29.072,99043.381332498,0
+GOVI.US,D,20141222,000000,29.0631,29.1516,29.0152,29.1416,71337.723302848,0
+GOVI.US,D,20141223,000000,29.0152,29.072,28.7655,28.7655,31014.741192815,0
+GOVI.US,D,20141224,000000,28.7455,28.8511,28.7088,28.8511,4563.178452455,0
+GOVI.US,D,20141226,000000,28.8779,28.9288,28.8601,28.8919,10298.051702436,0
+GOVI.US,D,20141229,000000,28.9725,29.0889,28.9546,29.0342,3450.7718136381,0
+GOVI.US,D,20141230,000000,29.1069,29.1686,29.0532,29.0989,26483.71902983,0
+GOVI.US,D,20141231,000000,29.072,29.1616,29.072,29.1347,5139.9818948045,0
+GOVI.US,D,20150102,000000,29.2312,29.4681,29.1686,29.3994,2328375.6225208,0
+GOVI.US,D,20150105,000000,29.4322,29.6572,29.4233,29.6125,583371.36447356,0
+GOVI.US,D,20150106,000000,29.8233,30.0223,29.7179,29.8512,648981.24871475,0
+GOVI.US,D,20150107,000000,29.7686,29.9388,29.6909,29.8512,313716.7600592,0
+GOVI.US,D,20150108,000000,29.7606,29.7606,29.6035,29.6125,231663.95817487,0
+GOVI.US,D,20150109,000000,29.6292,29.8851,29.6035,29.7875,49118.732163841,0
+GOVI.US,D,20150112,000000,29.8233,29.9796,29.8154,29.9289,39447.72810605,0
+GOVI.US,D,20150113,000000,29.8771,29.9995,29.8422,29.9029,38336.32635128,0
+GOVI.US,D,20150114,000000,30.2095,30.2443,30.0393,30.105,57832.081725884,0
+GOVI.US,D,20150115,000000,30.1189,30.3856,30.1189,30.3756,76763.09226669,0
+GOVI.US,D,20150116,000000,30.3578,30.3578,30.1358,30.1358,47711.894499574,0
+GOVI.US,D,20150120,000000,30.2851,30.3756,30.2224,30.294,25804.417414797,0
+GOVI.US,D,20150121,000000,30.3677,30.3856,30.0523,30.1278,166858.98605445,0
+GOVI.US,D,20150122,000000,30.1706,30.1706,29.9726,30.0523,60849.748515736,0
+GOVI.US,D,20150123,000000,30.2393,30.3578,30.2224,30.3388,134472.57813897,0
+GOVI.US,D,20150126,000000,30.3488,30.3935,30.1965,30.2303,62189.258948929,0
+GOVI.US,D,20150127,000000,30.4304,30.4732,30.2135,30.2652,30988.614207622,0
+GOVI.US,D,20150128,000000,30.2851,30.5986,30.2393,30.5716,68370.300715291,0
+GOVI.US,D,20150129,000000,30.4932,30.5069,30.3388,30.3756,47632.508659947,0
+GOVI.US,D,20150130,000000,30.6343,30.712,30.5627,30.712,310084.10423326,0
+GOVI.US,D,20150202,000000,30.4989,30.6941,30.4989,30.6165,583999.41700225,0
+GOVI.US,D,20150203,000000,30.3856,30.4304,30.1965,30.2652,173636.92894407,0
+GOVI.US,D,20150204,000000,30.1458,30.3289,30.0811,30.2851,68754.166420826,0
+GOVI.US,D,20150205,000000,30.2303,30.2393,30.099,30.1528,75713.993322765,0
+GOVI.US,D,20150206,000000,29.9556,29.9556,29.7467,29.8263,39809.486362577,0
+GOVI.US,D,20150209,000000,29.8711,29.9219,29.7806,29.7895,33939.958650445,0
+GOVI.US,D,20150210,000000,29.7009,29.7716,29.6154,29.6771,51394.794527817,0
+GOVI.US,D,20150211,000000,29.6402,29.7298,29.5695,29.6859,56897.539563192,0
+GOVI.US,D,20150212,000000,29.6929,29.7716,29.6222,29.6222,37259.090654069,0
+GOVI.US,D,20150213,000000,29.6492,29.7796,29.4332,29.487,32978.284618514,0
+GOVI.US,D,20150217,000000,29.887,29.887,28.5456,29.1616,87488.219688635,0
+GOVI.US,D,20150218,000000,29.3905,29.4094,29.1416,29.2909,78220.174133252,0
+GOVI.US,D,20150219,000000,29.2402,29.3646,29.1864,29.1864,94131.508116113,0
+GOVI.US,D,20150220,000000,29.3188,29.4243,29.1616,29.1864,37142.524104744,0
+GOVI.US,D,20150223,000000,29.3009,29.4422,29.3009,29.4422,28693.459046773,0
+GOVI.US,D,20150224,000000,29.3745,29.6312,29.2481,29.6145,50579.833566586,0
+GOVI.US,D,20150225,000000,29.6392,29.7536,29.5586,29.7288,25654.689691957,0
+GOVI.US,D,20150226,000000,29.6312,29.7199,29.4959,29.5218,22775.696900439,0
+GOVI.US,D,20150227,000000,29.5487,29.6849,29.487,29.5965,21735.641912927,0
+GOVI.US,D,20150302,000000,29.6212,29.6312,29.3188,29.3278,642553.0054731,0
+GOVI.US,D,20150303,000000,29.3546,29.3825,29.2213,29.2581,53482.943575207,0
+GOVI.US,D,20150304,000000,29.3188,29.3745,29.2113,29.2581,29498.371167545,0
+GOVI.US,D,20150305,000000,29.2581,29.3108,29.1864,29.283,25557.215939504,0
+GOVI.US,D,20150306,000000,29.0053,29.0242,28.7735,28.8491,26573.153709914,0
+GOVI.US,D,20150309,000000,29.0142,29.0422,28.9456,29.0242,12156.082303314,0
+GOVI.US,D,20150310,000000,29.2312,29.2481,29.1247,29.1944,319643.56616195,0
+GOVI.US,D,20150311,000000,29.2312,29.3646,29.1944,29.3646,74987.462157576,0
+GOVI.US,D,20150312,000000,29.4094,29.5118,29.2741,29.3456,38849.822098737,0
+GOVI.US,D,20150313,000000,29.2999,29.4084,29.2661,29.2661,65521.45444515,0
+GOVI.US,D,20150316,000000,29.4412,29.4959,29.4084,29.4233,12360.073764633,0
+GOVI.US,D,20150317,000000,29.4959,29.5875,29.4959,29.5785,19224.436682211,0
+GOVI.US,D,20150318,000000,29.6582,29.8442,29.5118,29.8442,179256.24052878,0
+GOVI.US,D,20150319,000000,29.8612,29.9059,29.7626,29.8174,28211.114704739,0
+GOVI.US,D,20150320,000000,29.8522,29.9219,29.8343,29.9059,15960.573301111,0
+GOVI.US,D,20150323,000000,29.9418,29.9666,29.8522,29.9418,18878.756570419,0
+GOVI.US,D,20150324,000000,29.9736,30.11,29.9319,30.11,15618.912725503,0
+GOVI.US,D,20150325,000000,30.0621,30.1368,29.9418,29.9418,33828.416521348,0
+GOVI.US,D,20150326,000000,29.8522,29.8522,29.6492,29.6849,15618.912725503,0
+GOVI.US,D,20150327,000000,29.8522,29.8959,29.7985,29.8442,158245.12001295,0
+GOVI.US,D,20150330,000000,29.8442,29.8959,29.7885,29.7985,20906.612575056,0
+GOVI.US,D,20150331,000000,29.7885,29.9566,29.7885,29.8522,23838.864221007,0
+GOVI.US,D,20150401,000000,30.0263,30.1885,30.0263,30.11,510358.49946618,0
+GOVI.US,D,20150402,000000,30.1278,30.1538,29.8959,30.0094,154980.25174781,0
+GOVI.US,D,20150406,000000,30.1468,30.1468,29.8701,29.9418,87102.344215008,0
+GOVI.US,D,20150407,000000,29.8791,30.0621,29.8522,30.0533,393959.76577685,0
+GOVI.US,D,20150408,000000,30.0094,30.0621,29.887,30.0015,57317.581094381,0
+GOVI.US,D,20150409,000000,29.9836,30.0174,29.7626,29.7885,91949.904852454,0
+GOVI.US,D,20150410,000000,29.9418,29.9836,29.7706,29.8522,35171.946490724,0
+GOVI.US,D,20150413,000000,29.8253,29.9319,29.7885,29.8522,38325.272626775,0
+GOVI.US,D,20150414,000000,30.0433,30.1716,29.9566,29.9736,24724.167065448,0
+GOVI.US,D,20150415,000000,30.0373,30.1568,29.9249,29.9766,134292.70389476,0
+GOVI.US,D,20150416,000000,29.9766,30.0293,29.8203,29.8989,54269.767783151,0
+GOVI.US,D,20150417,000000,29.8731,30.1398,29.8731,30.094,30175.663014484,0
+GOVI.US,D,20150420,000000,30.0463,30.0463,29.9079,29.9249,13009.228858287,0
+GOVI.US,D,20150421,000000,29.9348,29.9517,29.8372,29.8811,92261.418906684,0
+GOVI.US,D,20150422,000000,29.8372,29.8552,29.5895,29.6065,39164.350805105,0
+GOVI.US,D,20150423,000000,29.6312,29.7388,29.5975,29.7019,28270.402863448,0
+GOVI.US,D,20150424,000000,29.7566,29.8552,29.7566,29.8273,39042.75983555,0
+GOVI.US,D,20150427,000000,29.8005,29.8731,29.6929,29.8203,21991.887344634,0
+GOVI.US,D,20150428,000000,29.7308,29.7566,29.5418,29.5895,27349.929077399,0
+GOVI.US,D,20150429,000000,29.4104,29.4611,29.3108,29.3656,21871.301259125,0
+GOVI.US,D,20150430,000000,29.2312,29.3915,29.1944,29.3915,22770.672480209,0
+GOVI.US,D,20150501,000000,29.2751,29.3378,29.0979,29.1686,631898.21993437,0
+GOVI.US,D,20150504,000000,29.2034,29.2213,29.0142,29.0332,30288.210027625,0
+GOVI.US,D,20150505,000000,29.0053,29.0053,28.8491,28.9625,313646.41817599,0
+GOVI.US,D,20150506,000000,28.867,28.8999,28.668,28.7337,15412.911496092,0
+GOVI.US,D,20150507,000000,28.8142,28.9895,28.8043,28.9278,10743.215334771,0
+GOVI.US,D,20150508,000000,29.0422,29.1247,28.9625,28.9805,15819.889534684,0
+GOVI.US,D,20150511,000000,28.8571,28.8759,28.5625,28.5973,12115.886941478,0
+GOVI.US,D,20150512,000000,28.5536,28.7148,28.4819,28.6063,315437.12154579,0
+GOVI.US,D,20150513,000000,28.7964,28.7964,28.4819,28.5157,70429.308125351,0
+GOVI.US,D,20150514,000000,28.5257,28.678,28.4889,28.5704,51377.711499036,0
+GOVI.US,D,20150515,000000,28.7406,28.9426,28.7128,28.8889,55503.765391522,0
+GOVI.US,D,20150518,000000,28.8122,28.8122,28.6033,28.6401,102882.03838785,0
+GOVI.US,D,20150519,000000,28.461,28.6501,28.4242,28.4948,42243.315521758,0
+GOVI.US,D,20150520,000000,28.5416,28.5854,28.461,28.5416,22678.223147987,0
+GOVI.US,D,20150521,000000,28.6938,28.7885,28.6401,28.7885,30005.837610726,0
+GOVI.US,D,20150522,000000,28.7406,28.8122,28.6311,28.7495,40306.903965299,0
+GOVI.US,D,20150526,000000,28.8122,29.0222,28.7695,29.0044,37141.519220698,0
+GOVI.US,D,20150527,000000,28.9605,29.0601,28.8889,29.0312,52294.165748901,0
+GOVI.US,D,20150528,000000,29.0402,29.07,28.9605,28.9875,9423.802582498,0
+GOVI.US,D,20150529,000000,29.1317,29.1755,29.0312,29.07,27765.951072404,0
+GOVI.US,D,20150601,000000,29.0601,29.4701,28.8222,28.8651,214946.7071872,0
+GOVI.US,D,20150602,000000,28.6938,28.7318,28.5854,28.6133,27468.505394816,0
+GOVI.US,D,20150603,000000,28.4789,28.4948,28.2978,28.3704,22508.397744228,0
+GOVI.US,D,20150604,000000,28.4789,28.6401,28.4789,28.5595,14446.213043932,0
+GOVI.US,D,20150605,000000,28.4869,28.4869,28.2639,28.3257,25866.720225643,0
+GOVI.US,D,20150608,000000,28.3884,28.4341,28.3426,28.3426,23179.660286893,0
+GOVI.US,D,20150609,000000,28.2829,28.3257,28.1745,28.2292,14184.943191996,0
+GOVI.US,D,20150610,000000,28.2022,28.2022,28.0371,28.1038,33539.009916128,0
+GOVI.US,D,20150611,000000,28.2022,28.4142,28.1922,28.4042,39263.83432565,0
+GOVI.US,D,20150612,000000,28.4709,28.5854,28.3963,28.3963,26537.982768308,0
+GOVI.US,D,20150615,000000,28.5834,28.6202,28.4491,28.5028,24926.148758676,0
+GOVI.US,D,20150616,000000,28.4591,28.6202,28.4401,28.6202,16765.48542188,0
+GOVI.US,D,20150617,000000,28.5486,28.5486,28.3764,28.5396,10955.245868457,0
+GOVI.US,D,20150618,000000,28.4689,28.4689,28.3486,28.3854,19115.909205252,0
+GOVI.US,D,20150619,000000,28.5834,28.6928,28.5834,28.6928,22021.028981964,0
+GOVI.US,D,20150622,000000,28.4859,28.5207,28.3227,28.3764,17210.649054217,0
+GOVI.US,D,20150623,000000,28.2092,28.3486,28.1794,28.2262,8173.7268293921,0
+GOVI.US,D,20150624,000000,28.2879,28.3854,28.2609,28.3854,19561.072837589,0
+GOVI.US,D,20150625,000000,28.2879,28.3585,28.2262,28.2879,44034.018891561,0
+GOVI.US,D,20150626,000000,28.1535,28.1715,28.0719,28.1177,21463.318336487,0
+GOVI.US,D,20150629,000000,28.3764,28.5834,28.3227,28.5486,40688.759902743,0
+GOVI.US,D,20150630,000000,28.4321,28.5834,28.4321,28.4321,31136.332162369,0
+GOVI.US,D,20150701,000000,28.2172,28.3047,28.1535,28.1893,3074941.1609334,0
+GOVI.US,D,20150702,000000,28.3406,28.3854,28.2609,28.3227,540209.58493384,0
+GOVI.US,D,20150706,000000,28.5486,28.6651,28.4491,28.6013,61923.969560809,0
+GOVI.US,D,20150707,000000,28.8202,28.9416,28.7018,28.7386,126302.87084576,0
+GOVI.US,D,20150708,000000,28.8541,28.9327,28.7865,28.8879,105965.0226407,0
+GOVI.US,D,20150709,000000,28.7108,28.7475,28.5744,28.5834,82040.743275783,0
+GOVI.US,D,20150710,000000,28.3047,28.4122,28.253,28.3047,48066.618567778,0
+GOVI.US,D,20150713,000000,28.2352,28.3147,28.2262,28.245,13862.375413261,0
+GOVI.US,D,20150714,000000,28.3047,28.3326,28.2709,28.3147,36769.712123713,0
+GOVI.US,D,20150715,000000,28.2859,28.5088,28.2859,28.4998,19193.285276787,0
+GOVI.US,D,20150716,000000,28.4749,28.5804,28.4282,28.5804,4246.6399779949,0
+GOVI.US,D,20150717,000000,28.6361,28.6541,28.6083,28.6182,26555.065797088,0
+GOVI.US,D,20150720,000000,28.5993,28.6261,28.5456,28.5804,21195.014296231,0
+GOVI.US,D,20150721,000000,28.5545,28.6798,28.4899,28.6621,9933.2787937718,0
+GOVI.US,D,20150722,000000,28.6898,28.7914,28.6898,28.7745,16736.34378455,0
+GOVI.US,D,20150723,000000,28.7845,28.9565,28.7545,28.9565,11046.690316634,0
+GOVI.US,D,20150724,000000,28.9755,28.9924,28.9476,28.9755,3793.4372732917,0
+GOVI.US,D,20150727,000000,29.0929,29.0929,29.0093,29.0849,12159.096955451,0
+GOVI.US,D,20150728,000000,28.9835,29.0382,28.9386,28.9755,8256.1273211563,0
+GOVI.US,D,20150729,000000,28.9665,28.9665,28.8699,28.9218,8592.7634765345,0
+GOVI.US,D,20150730,000000,28.9476,29.0192,28.9386,28.9835,2683.0404025666,0
+GOVI.US,D,20150731,000000,29.1198,29.1904,29.1198,29.1736,6472.4581396747,0
+GOVI.US,D,20150803,000000,29.1904,29.3516,29.1904,29.3258,222180.86743367,0
+GOVI.US,D,20150804,000000,29.2879,29.2879,29.1904,29.2083,5798.1809448724,0
+GOVI.US,D,20150805,000000,29.0571,29.0749,29.0093,29.0192,4461.6851638186,0
+GOVI.US,D,20150806,000000,29.0749,29.2083,29.0749,29.1824,60536.224693415,0
+GOVI.US,D,20150807,000000,29.3258,29.4074,29.3258,29.3805,4571.2175248223,0
+GOVI.US,D,20150810,000000,29.2362,29.2362,29.1566,29.1904,3569.3481310549,0
+GOVI.US,D,20150811,000000,29.4074,29.5049,29.3984,29.4402,8495.2897240817,0
+GOVI.US,D,20150812,000000,29.5049,29.6045,29.3616,29.3616,14504.496318594,0
+GOVI.US,D,20150813,000000,29.3516,29.3885,29.2879,29.2979,7809.9588047744,0
+GOVI.US,D,20150814,000000,29.2671,29.3656,29.2402,29.3198,4345.1186144936,0
+GOVI.US,D,20150817,000000,29.4452,30.11,29.3656,29.3656,32856.693648959,0
+GOVI.US,D,20150818,000000,29.3745,29.3745,29.2581,29.2581,4564.1833365009,0
+GOVI.US,D,20150819,000000,29.2113,29.4631,29.2113,29.4631,13253.415681443,0
+GOVI.US,D,20150820,000000,29.5068,29.5925,29.5009,29.5835,28631.156235927,0
+GOVI.US,D,20150821,000000,29.6542,29.7338,29.6005,29.6879,115960.60424531,0
+GOVI.US,D,20150824,000000,29.9656,30.091,29.6173,29.7159,20040.402527485,0
+GOVI.US,D,20150825,000000,29.4631,29.5009,29.3019,29.4452,39434.664613453,0
+GOVI.US,D,20150826,000000,29.284,29.4362,29.1049,29.1327,18491.876212745,0
+GOVI.US,D,20150827,000000,29.1049,29.2213,29.0879,29.0879,104375.29608007,0
+GOVI.US,D,20150828,000000,29.3278,29.3278,29.1416,29.1506,13924.678224107,0
+GOVI.US,D,20150831,000000,29.3019,29.3019,29.0132,29.0132,8349.5815374255,0
+GOVI.US,D,20150901,000000,29.1139,29.2034,29.0512,29.2034,400563.86372655,0
+GOVI.US,D,20150902,000000,29.0879,29.1854,29.07,29.07,5789.1369884592,0
+GOVI.US,D,20150903,000000,29.1139,29.1686,29.0412,29.1416,16263.043398928,0
+GOVI.US,D,20150904,000000,29.2113,29.3198,29.2113,29.3019,228577.95926989,0
+GOVI.US,D,20150908,000000,29.2034,29.2034,29.0512,29.0611,4673.7156975046,0
+GOVI.US,D,20150909,000000,28.9168,29.1416,28.8889,29.1139,218545.19695557,0
+GOVI.US,D,20150910,000000,29.0412,29.0879,29.0044,29.0132,86213.021834381,0
+GOVI.US,D,20150911,000000,29.1139,29.1686,29.1139,29.1416,6795.0259184103,0
+GOVI.US,D,20150914,000000,29.2402,29.2402,29.1416,29.1506,6238.3201569789,0
+GOVI.US,D,20150915,000000,29.0542,29.0899,28.8132,28.8312,24461.892329468,0
+GOVI.US,D,20150916,000000,28.7964,28.8392,28.7605,28.7605,9228.8550775924,0
+GOVI.US,D,20150917,000000,28.7805,29.0442,28.7505,29.0442,4944.029505853,0
+GOVI.US,D,20150918,000000,29.1716,29.3238,29.1178,29.2521,7226.1211741035,0
+GOVI.US,D,20150921,000000,29.1884,29.1974,28.9984,29.0542,11340.116458039,0
+GOVI.US,D,20150922,000000,29.1884,29.2869,29.1884,29.2352,13793.038414093,0
+GOVI.US,D,20150923,000000,29.2153,29.3058,29.0899,29.3058,3377.415278287,0
+GOVI.US,D,20150924,000000,29.4303,29.5039,29.3964,29.3964,16174.613602889,0
+GOVI.US,D,20150925,000000,29.3964,29.3964,29.1178,29.1974,22574.720091259,0
+GOVI.US,D,20150928,000000,29.279,29.5576,29.279,29.4482,8010.9356139554,0
+GOVI.US,D,20150929,000000,29.4482,29.6382,29.4482,29.6382,136116.56843808,0
+GOVI.US,D,20150930,000000,29.4761,29.5675,29.4761,29.5477,9787.5706071156,0
+GOVI.US,D,20151001,000000,29.6482,29.6919,29.5398,29.6035,484977.13823472,0
+GOVI.US,D,20151002,000000,29.9079,29.9438,29.6761,29.7556,31249.884059556,0
+GOVI.US,D,20151005,000000,29.6135,29.6302,29.485,29.5039,15230.022599738,0
+GOVI.US,D,20151006,000000,29.4402,29.6035,29.4402,29.5775,8230.0003359627,0
+GOVI.US,D,20151007,000000,29.4482,29.5477,29.4402,29.4949,8965.5754575652,0
+GOVI.US,D,20151008,000000,29.5208,29.5675,29.3417,29.3964,18683.809065513,0
+GOVI.US,D,20151009,000000,29.4223,29.4223,29.3964,29.3964,2115.2809166302,0
+GOVI.US,D,20151012,000000,29.4761,29.7109,29.4761,29.5675,9746.3703612335,0
+GOVI.US,D,20151013,000000,29.5398,29.6202,29.5208,29.5675,33696.776711335,0
+GOVI.US,D,20151014,000000,29.6382,29.7816,29.6202,29.7716,8676.1688523446,0
+GOVI.US,D,20151015,000000,29.7009,29.8263,29.6482,29.6482,16434.878570778,0
+GOVI.US,D,20151016,000000,29.7009,29.7109,29.6382,29.6382,10550.277597958,0
+GOVI.US,D,20151019,000000,29.6662,29.6662,29.5298,29.6035,16681.075162025,0
+GOVI.US,D,20151020,000000,29.5108,29.5108,29.4571,29.4761,188764.45337114,0
+GOVI.US,D,20151021,000000,29.5955,29.6761,29.5576,29.6382,18990.298699514,0
+GOVI.US,D,20151022,000000,29.6761,29.7009,29.5865,29.6582,33417.418946575,0
+GOVI.US,D,20151023,000000,29.5039,29.5039,29.4402,29.4761,21988.872692495,0
+GOVI.US,D,20151026,000000,29.5576,29.6135,29.5576,29.5865,9438.8758431866,0
+GOVI.US,D,20151027,000000,29.7009,29.7009,29.6302,29.6382,8883.174965801,0
+GOVI.US,D,20151028,000000,29.6202,29.6382,29.4223,29.5208,122037.13807091,0
+GOVI.US,D,20151029,000000,29.4571,29.4571,29.2511,29.2611,16100.252183491,0
+GOVI.US,D,20151030,000000,29.3318,29.3785,29.2869,29.3695,8664.1102437937,0
+GOVI.US,D,20151102,000000,29.2701,29.3318,29.2611,29.3058,322673.29156036,0
+GOVI.US,D,20151103,000000,29.2342,29.2422,29.1257,29.1357,28321.651949789,0
+GOVI.US,D,20151104,000000,29.1874,29.2342,29.0989,29.1357,249208.22873233,0
+GOVI.US,D,20151105,000000,29.1706,29.1706,29.0342,29.0889,14326.63184247,0
+GOVI.US,D,20151106,000000,28.9088,28.9088,28.7954,28.8382,18545.135067179,0
+GOVI.US,D,20151109,000000,28.7595,28.8302,28.7406,28.7495,6147.8805928474,0
+GOVI.US,D,20151110,000000,28.8023,28.8999,28.7128,28.8302,8990.6975587128,0
+GOVI.US,D,20151111,000000,28.8122,28.8471,28.7495,28.8023,16325.346209775,0
+GOVI.US,D,20151112,000000,28.8222,28.9088,28.8122,28.8899,32641.648463134,0
+GOVI.US,D,20151113,000000,28.8799,28.9964,28.8799,28.9615,107394.97263802,0
+GOVI.US,D,20151116,000000,29.0332,29.0422,28.9268,28.9526,12966.018844313,0
+GOVI.US,D,20151117,000000,28.9178,29.0799,28.8541,29.0799,51979.637042533,0
+GOVI.US,D,20151118,000000,28.9885,29.0422,28.9526,29.0332,5096.7718808306,0
+GOVI.US,D,20151119,000000,29.1526,29.1526,29.0979,29.1347,11748.099380677,0
+GOVI.US,D,20151120,000000,29.1626,29.1626,29.071,29.071,10639.712278043,0
+GOVI.US,D,20151123,000000,29.1159,29.1526,29.0621,29.1347,163485.59031235,0
+GOVI.US,D,20151124,000000,29.1426,29.1696,29.1059,29.1159,17337.264444001,0
+GOVI.US,D,20151125,000000,29.1785,29.1964,29.1347,29.1526,29920.422466824,0
+GOVI.US,D,20151127,000000,29.2054,29.2243,29.1526,29.1626,3767.3102880982,0
+GOVI.US,D,20151130,000000,29.1696,29.2243,29.1526,29.2054,15736.484158874,0
+GOVI.US,D,20151201,000000,29.2143,29.4223,29.2143,29.4223,32894.879242703,0
+GOVI.US,D,20151202,000000,29.3695,29.4223,29.3318,29.4153,4960.1076505875,0
+GOVI.US,D,20151203,000000,29.2143,29.2243,28.9078,28.9526,12665.558514587,0
+GOVI.US,D,20151204,000000,29.0142,29.1426,29.0142,29.1059,7427.0979832845,0
+GOVI.US,D,20151207,000000,29.1247,29.3417,29.1247,29.2959,5434.4129202547,0
+GOVI.US,D,20151208,000000,29.3318,29.3318,29.2243,29.2611,17745.247366638,0
+GOVI.US,D,20151209,000000,29.2054,29.3318,29.1159,29.279,12300.785605924,0
+GOVI.US,D,20151210,000000,29.3058,29.3148,29.2422,29.279,9864.9466786503,0
+GOVI.US,D,20151211,000000,29.4482,29.6035,29.4402,29.5675,16405.736933447,0
+GOVI.US,D,20151214,000000,29.4949,29.4949,29.2959,29.3058,20523.751753565,0
+GOVI.US,D,20151215,000000,29.1934,29.2481,29.1496,29.1934,2872.9634872426,0
+GOVI.US,D,20151216,000000,29.1934,29.3298,29.0859,29.0859,4426.5142222119,0
+GOVI.US,D,20151217,000000,29.2581,29.3298,29.2481,29.3298,12389.215401964,0
+GOVI.US,D,20151218,000000,29.4382,29.4651,29.3845,29.4651,30533.401734827,0
+GOVI.US,D,20151221,000000,29.5029,29.5029,29.4133,29.4651,38839.773258277,0
+GOVI.US,D,20151222,000000,29.3298,29.3486,29.2681,29.285,10943.187259906,0
+GOVI.US,D,20151223,000000,29.1496,29.2034,29.1317,29.1854,11282.838067423,0
+GOVI.US,D,20151224,000000,29.2611,29.2611,29.2402,29.2581,1501.2967645822,0
+GOVI.US,D,20151228,000000,29.3398,29.4203,29.3208,29.3676,6525.7169941077,0
+GOVI.US,D,20151229,000000,29.2929,29.2929,29.0242,29.0739,13280.547550682,0
+GOVI.US,D,20151230,000000,29.0112,29.0769,28.9905,29.0591,7171.8574356247,0
+GOVI.US,D,20151231,000000,29.1496,29.1795,29.0312,29.1795,9659.9503332856,0
+GOVI.US,D,20160104,000000,29.285,29.3845,29.2312,29.2402,94293.294447505,0
+GOVI.US,D,20160105,000000,29.1934,29.2412,29.1496,29.1755,187449.06015504,0
+GOVI.US,D,20160106,000000,29.4133,29.4163,29.3398,29.4004,7662.2408500263,0
+GOVI.US,D,20160107,000000,29.493,29.493,29.3218,29.4651,47624.46958758,0
+GOVI.US,D,20160108,000000,29.4651,29.5755,29.4382,29.5755,22407.909339637,0
+GOVI.US,D,20160111,000000,29.4203,29.493,29.4034,29.4133,4781.2382904165,0
+GOVI.US,D,20160112,000000,29.4133,29.6025,29.4133,29.6025,3064.8963400105,0
+GOVI.US,D,20160113,000000,29.6462,29.7995,29.6025,29.7806,14969.757631848,0
+GOVI.US,D,20160114,000000,29.7716,29.8084,29.6183,29.6741,7478.3470696257,0
+GOVI.US,D,20160115,000000,29.8969,29.9149,29.8522,29.888,24995.485757843,0
+GOVI.US,D,20160119,000000,29.8612,29.9507,29.7965,29.8333,35563.851268627,0
+GOVI.US,D,20160120,000000,30.095,30.2413,29.9866,29.9866,35272.434895314,0
+GOVI.US,D,20160121,000000,30.095,30.1736,29.8791,29.9229,196511.10448102,0
+GOVI.US,D,20160122,000000,29.8243,29.8959,29.7825,29.8791,27350.933961445,0
+GOVI.US,D,20160125,000000,29.9149,29.9507,29.8791,29.9507,15355.633105476,0
+GOVI.US,D,20160126,000000,29.9586,30.0333,29.9229,29.9507,20517.72244929,0
+GOVI.US,D,20160127,000000,29.9428,29.9477,29.8432,29.9477,55066.640831553,0
+GOVI.US,D,20160128,000000,29.9328,30.0303,29.8791,30.0124,11560.186064092,0
+GOVI.US,D,20160129,000000,30.1935,30.2403,30.1228,30.1578,19119.928741436,0
+GOVI.US,D,20160201,000000,30.104,30.1488,30.0811,30.095,470728.88734782,0
+GOVI.US,D,20160202,000000,30.2931,30.4225,30.2931,30.4225,55215.363670348,0
+GOVI.US,D,20160203,000000,30.3488,30.5509,30.306,30.3099,134614.26678945,0
+GOVI.US,D,20160204,000000,30.3289,30.4135,30.2652,30.4135,17023.740621678,0
+GOVI.US,D,20160205,000000,30.3189,30.4772,30.2931,30.4602,7763.7341386627,0
+GOVI.US,D,20160208,000000,30.5419,30.8086,30.5419,30.7746,45086.132487624,0
+GOVI.US,D,20160209,000000,30.9001,30.9001,30.712,30.7946,40495.822165929,0
+GOVI.US,D,20160210,000000,30.8086,30.9578,30.7478,30.9578,96565.337275297,0
+GOVI.US,D,20160211,000000,31.2543,31.315,31.0325,31.111,72268.245929357,0
+GOVI.US,D,20160212,000000,30.9985,31.0583,30.7558,30.8245,47221.511085172,0
+GOVI.US,D,20160216,000000,30.7339,30.8334,29.9059,30.7299,177825.28564741,0
+GOVI.US,D,20160217,000000,30.6006,30.6175,30.4005,30.5369,101861.07619721,0
+GOVI.US,D,20160218,000000,30.6264,30.8046,30.5339,30.8046,3552734.383124,0
+GOVI.US,D,20160219,000000,30.7668,30.8861,30.717,30.7786,36266.265216715,0
+GOVI.US,D,20160222,000000,30.7956,30.7956,30.6861,30.7668,61213.516540355,0
+GOVI.US,D,20160223,000000,30.6363,30.8772,30.6006,30.8344,117409.64703951,0
+GOVI.US,D,20160224,000000,30.9897,31.0982,30.7429,30.7956,30099.291826995,0
+GOVI.US,D,20160225,000000,30.8772,30.9727,30.8145,30.906,19044.562437994,0
+GOVI.US,D,20160226,000000,30.6533,30.7339,30.6264,30.712,23471.076660205,0
+GOVI.US,D,20160229,000000,30.6981,30.7946,30.6702,30.7588,21324.644338152,0
+GOVI.US,D,20160301,000000,30.7866,30.7866,30.4185,30.4572,30631.880371325,0
+GOVI.US,D,20160302,000000,30.4175,30.4922,30.3756,30.4602,56371.985207184,0
+GOVI.US,D,20160303,000000,30.4572,30.6006,30.4572,30.5369,33082.792559287,0
+GOVI.US,D,20160304,000000,30.4732,30.5189,30.2682,30.4275,36496.383663227,0
+GOVI.US,D,20160307,000000,30.3905,30.3905,30.3139,30.3438,11769.20194564,0
+GOVI.US,D,20160308,000000,30.6363,30.7329,30.6006,30.6006,35083.516694684,0
+GOVI.US,D,20160309,000000,30.4472,30.5469,30.4175,30.4922,86575.784974954,0
+GOVI.US,D,20160310,000000,30.5369,30.5369,30.2881,30.3627,12735.900397801,0
+GOVI.US,D,20160311,000000,30.4175,30.4175,30.1348,30.1518,50139.694354481,0
+GOVI.US,D,20160314,000000,30.2423,30.3239,30.2333,30.2333,8358.6254938386,0
+GOVI.US,D,20160315,000000,30.3776,30.3885,30.2283,30.2742,69738.952785813,0
+GOVI.US,D,20160316,000000,30.2472,30.3866,30.1696,30.3299,19696.732183786,0
+GOVI.US,D,20160317,000000,30.3776,30.5249,30.3776,30.4235,12949.94069958,0
+GOVI.US,D,20160318,000000,30.5149,30.5786,30.4782,30.4782,19098.826176473,0
+GOVI.US,D,20160321,000000,30.4235,30.4432,30.3299,30.3866,12381.176329597,0
+GOVI.US,D,20160322,000000,30.497,30.5049,30.2881,30.3109,49660.364664584,0
+GOVI.US,D,20160323,000000,30.3588,30.5936,30.3498,30.5936,18559.203443821,0
+GOVI.US,D,20160324,000000,30.6583,30.6891,30.4334,30.4532,42283.510883595,0
+GOVI.US,D,20160328,000000,30.497,30.6324,30.4822,30.5886,23387.671284395,0
+GOVI.US,D,20160329,000000,30.6583,30.7886,30.6115,30.7886,19752.00080631,0
+GOVI.US,D,20160330,000000,30.6662,30.6662,30.5149,30.6324,10754.269059276,0
+GOVI.US,D,20160331,000000,30.6851,30.7846,30.5966,30.7846,18845.595396904,0
+GOVI.US,D,20160401,000000,30.8393,30.8593,30.6851,30.7826,77344.920129269,0
+GOVI.US,D,20160404,000000,30.8393,30.8841,30.7638,30.8205,223993.67825248,0
+GOVI.US,D,20160405,000000,31.0245,31.0603,30.9648,31.0603,16610.733278811,0
+GOVI.US,D,20160406,000000,30.9508,30.9698,30.8304,30.8653,45063.020154567,0
+GOVI.US,D,20160407,000000,31.0055,31.1409,30.9508,31.1409,12418.357039296,0
+GOVI.US,D,20160408,000000,31.0424,31.0503,30.9508,31.0245,24919.114570355,0
+GOVI.US,D,20160411,000000,30.9031,31.0125,30.9031,30.9867,17021.730853587,0
+GOVI.US,D,20160412,000000,30.8593,30.923,30.7638,30.8393,52985.525972484,0
+GOVI.US,D,20160413,000000,30.8205,30.9428,30.7746,30.933,22061.2243438,0
+GOVI.US,D,20160414,000000,30.8493,30.9031,30.7548,30.8304,18248.694273637,0
+GOVI.US,D,20160415,000000,30.8792,31.0205,30.8792,30.9558,7471.3128813043,0
+GOVI.US,D,20160418,000000,30.908,30.908,30.8155,30.8623,25453.712882776,0
+GOVI.US,D,20160419,000000,30.8693,30.8881,30.7697,30.7876,20106.724874515,0
+GOVI.US,D,20160420,000000,30.8981,30.928,30.5736,30.6016,28669.341829672,0
+GOVI.US,D,20160421,000000,30.4922,30.5339,30.4652,30.5089,7530.6010400128,0
+GOVI.US,D,20160422,000000,30.4822,30.5189,30.4602,30.4732,11953.095726042,0
+GOVI.US,D,20160425,000000,30.4373,30.4562,30.3915,30.4095,8925.3800957291,0
+GOVI.US,D,20160426,000000,30.3538,30.3716,30.2682,30.3139,108239.07523658,0
+GOVI.US,D,20160427,000000,30.4175,30.5479,30.3816,30.4999,54325.036405676,0
+GOVI.US,D,20160428,000000,30.4572,30.6135,30.4572,30.5936,17509.09961585,0
+GOVI.US,D,20160429,000000,30.5568,30.6712,30.4732,30.6543,13783.994457681,0
+GOVI.US,D,20160502,000000,30.5836,30.6294,30.4005,30.4922,46675.859048246,0
+GOVI.US,D,20160503,000000,30.6991,30.7678,30.6931,30.708,18675.769993146,0
+GOVI.US,D,20160504,000000,30.718,30.8623,30.6324,30.8623,28678.385786085,0
+GOVI.US,D,20160505,000000,30.7588,30.9837,30.6712,30.9558,178490.51888581,0
+GOVI.US,D,20160506,000000,30.8752,30.928,30.8443,30.8792,13780.979805542,0
+GOVI.US,D,20160509,000000,30.8981,30.9558,30.8443,30.9458,19249.558783359,0
+GOVI.US,D,20160510,000000,30.908,31.0503,30.8543,30.928,777161.24295826,0
+GOVI.US,D,20160511,000000,30.9558,31.0832,30.8881,30.928,161109.03954378,0
+GOVI.US,D,20160512,000000,30.9398,30.9648,30.8543,30.9538,27303.704411287,0
+GOVI.US,D,20160513,000000,30.9508,31.115,30.933,31.0335,38879.968620114,0
+GOVI.US,D,20160516,000000,30.9678,30.9678,30.8653,30.915,22121.517386555,0
+GOVI.US,D,20160517,000000,30.9608,31.1579,30.8732,30.9558,40370.21166019,0
+GOVI.US,D,20160518,000000,30.8653,30.8742,30.5936,30.6493,97505.908742263,0
+GOVI.US,D,20160519,000000,30.702,30.7628,30.6493,30.7299,26853.516358722,0
+GOVI.US,D,20160520,000000,30.6931,30.7717,30.6453,30.7429,17721.130149537,0
+GOVI.US,D,20160523,000000,30.7906,30.8105,30.7279,30.7628,213789.08076631,0
+GOVI.US,D,20160524,000000,30.7299,30.7339,30.5956,30.6842,93426.079515889,0
+GOVI.US,D,20160525,000000,30.6752,30.7618,30.6413,30.6652,41316.812431434,0
+GOVI.US,D,20160526,000000,30.6493,30.8096,30.6493,30.712,20015.280426338,0
+GOVI.US,D,20160527,000000,30.7717,30.7906,30.6413,30.7379,19828.371993799,0
+GOVI.US,D,20160531,000000,30.6135,30.8373,30.6135,30.7478,11223.549908714,0
+GOVI.US,D,20160601,000000,30.8841,30.9428,30.8006,30.8294,15823.909070868,0
+GOVI.US,D,20160602,000000,30.8583,30.9847,30.8583,30.925,39288.956426798,0
+GOVI.US,D,20160603,000000,30.9956,31.322,30.9956,31.2712,405379.26807452,0
+GOVI.US,D,20160606,000000,31.2405,31.2405,31.1051,31.1509,611229.76487819,0
+GOVI.US,D,20160607,000000,31.2335,31.2663,31.1946,31.1946,16933.301057547,0
+GOVI.US,D,20160608,000000,31.2663,31.3102,31.1817,31.2832,41582.101819553,0
+GOVI.US,D,20160609,000000,31.4513,31.4613,31.3489,31.3816,16829.798000818,0
+GOVI.US,D,20160610,000000,31.4713,31.5569,31.4365,31.5061,5701.7120764655,0
+GOVI.US,D,20160613,000000,31.5788,31.6086,31.4326,31.5519,17941.199755589,0
+GOVI.US,D,20160614,000000,31.6116,31.6325,31.52,31.534,7236.1700145625,0
+GOVI.US,D,20160615,000000,31.5728,31.7082,31.5728,31.6882,8848.0040241944,0
+GOVI.US,D,20160616,000000,31.7639,31.9002,31.7042,31.7082,31007.707004494,0
+GOVI.US,D,20160617,000000,31.7181,31.7181,31.5549,31.6226,5314.831718792,0
+GOVI.US,D,20160620,000000,31.4543,31.4912,31.3619,31.4414,76356.114228099,0
+GOVI.US,D,20160621,000000,31.4086,31.4813,31.3032,31.313,109506.23401846,0
+GOVI.US,D,20160622,000000,31.3032,31.4355,31.2444,31.3806,27125.839935161,0
+GOVI.US,D,20160623,000000,31.1797,31.3032,31.1618,31.1618,21406.03994587,0
+GOVI.US,D,20160624,000000,31.8525,31.8525,31.6196,31.6942,26188.283120332,0
+GOVI.US,D,20160627,000000,32.0485,32.2286,32.0485,32.1589,54034.624916409,0
+GOVI.US,D,20160628,000000,32.1869,32.2096,32.0843,32.1957,8297.3275670383,0
+GOVI.US,D,20160629,000000,32.1869,32.1957,32.0026,32.0026,13146.897972576,0
+GOVI.US,D,20160630,000000,32.1132,32.2226,32.0406,32.0953,9229.8599616382,0
+GOVI.US,D,20160701,000000,32.352,32.3888,32.1729,32.3162,19230.465986486,0
+GOVI.US,D,20160705,000000,32.5122,32.6426,32.4873,32.541,402595.73926737,0
+GOVI.US,D,20160706,000000,32.6227,32.6227,32.4953,32.5839,12741.929702076,0
+GOVI.US,D,20160707,000000,32.3977,32.6127,32.3977,32.558,146288.00475072,0
+GOVI.US,D,20160708,000000,32.5669,32.6864,32.558,32.6227,15523.448741142,0
+GOVI.US,D,20160711,000000,32.6127,32.6127,32.4455,32.4455,63884.49833437,0
+GOVI.US,D,20160712,000000,32.2436,32.2903,32.0943,32.1769,95024.850032923,0
+GOVI.US,D,20160713,000000,32.3261,32.3788,32.3113,32.343,36694.345820271,0
+GOVI.US,D,20160714,000000,32.0753,32.14,31.9937,32.131,63196.152762926,0
+GOVI.US,D,20160715,000000,31.9947,32.0296,31.9202,31.9439,18317.026388758,0
+GOVI.US,D,20160718,000000,32.0216,32.0286,31.8365,31.9012,71055.350885949,0
+GOVI.US,D,20160719,000000,31.9947,32.0753,31.9281,32.0286,21993.897112725,0
+GOVI.US,D,20160720,000000,31.9012,31.9202,31.8166,31.8684,40611.383831208,0
+GOVI.US,D,20160721,000000,31.6992,31.9579,31.6992,31.9579,8796.7549378532,0
+GOVI.US,D,20160722,000000,31.8455,32.0396,31.8455,31.9679,79642.085058209,0
+GOVI.US,D,20160725,000000,31.9829,32.0296,31.9389,31.9759,26397.299001881,0
+GOVI.US,D,20160726,000000,32.0594,32.0594,31.8832,31.9579,20198.169322693,0
+GOVI.US,D,20160727,000000,32.0396,32.2057,32.0396,32.1779,19250.563667404,0
+GOVI.US,D,20160728,000000,32.0763,32.2633,32.0763,32.1928,12595.216631374,0
+GOVI.US,D,20160729,000000,32.2057,32.354,32.2047,32.354,11909.885712066,0
+GOVI.US,D,20160801,000000,32.1879,32.2456,32.1589,32.1849,395371.62786136,0
+GOVI.US,D,20160802,000000,31.9112,32.0803,31.8832,31.9947,15526.463393279,0
+GOVI.US,D,20160803,000000,32.0495,32.0763,31.9679,32.0495,11075.831953966,0
+GOVI.US,D,20160804,000000,32.141,32.2146,32.131,32.131,5859.4788716726,0
+GOVI.US,D,20160805,000000,32.0953,32.0953,31.9012,31.9261,23014.859303364,0
+GOVI.US,D,20160808,000000,31.8734,31.9897,31.8225,31.9389,4897.8048397414,0
+GOVI.US,D,20160809,000000,32.0036,32.132,32.0036,32.1222,102381.60613299,0
+GOVI.US,D,20160810,000000,32.1779,32.3013,32.0823,32.1779,9248.9527585104,0
+GOVI.US,D,20160811,000000,32.1967,32.1967,31.9389,31.9809,8077.2579609851,0
+GOVI.US,D,20160812,000000,32.1879,32.2833,32.1052,32.132,19677.639386914,0
+GOVI.US,D,20160815,000000,31.8265,32.1142,31.8265,31.9947,15318.452395777,0
+GOVI.US,D,20160816,000000,31.9858,31.9977,31.9202,31.9489,3262.8584970538,0
+GOVI.US,D,20160817,000000,31.9291,32.0396,31.9291,32.0066,6834.2163962006,0
+GOVI.US,D,20160818,000000,32.0126,32.0953,31.9858,32.0853,65366.70230208,0
+GOVI.US,D,20160819,000000,31.9291,31.9947,31.8932,31.9669,14475.354681263,0
+GOVI.US,D,20160822,000000,32.0953,32.142,32.0086,32.0903,17218.688126584,0
+GOVI.US,D,20160823,000000,32.141,32.1977,32.0853,32.1052,7023.1345968307,0
+GOVI.US,D,20160824,000000,32.132,32.132,32.0584,32.0853,4806.3603915641,0
+GOVI.US,D,20160825,000000,32.0296,32.0953,31.9858,32.0126,10981.372853651,0
+GOVI.US,D,20160826,000000,32.0216,32.0545,31.8067,31.8505,23225.884953004,0
+GOVI.US,D,20160829,000000,31.9679,32.142,31.9389,32.1142,7210.0430293691,0
+GOVI.US,D,20160830,000000,32.0853,32.0953,32.0126,32.0336,5453.5057171269,0
+GOVI.US,D,20160831,000000,32.0216,32.0803,32.0216,32.0803,4559.1589162714,0
+GOVI.US,D,20160901,000000,31.8832,32.1082,31.8832,32.0435,6367.9501989006,0
+GOVI.US,D,20160902,000000,31.9202,31.9927,31.8455,31.9202,27083.634805234,0
+GOVI.US,D,20160906,000000,31.9291,32.1689,31.9122,32.132,85562.861856681,0
+GOVI.US,D,20160907,000000,32.2156,32.2156,32.0953,32.1222,21861.252418666,0
+GOVI.US,D,20160908,000000,32.0126,32.0126,31.7917,31.8415,14712.507316096,0
+GOVI.US,D,20160909,000000,31.6385,31.6455,31.5549,31.5728,8961.5559213816,0
+GOVI.US,D,20160912,000000,31.5638,31.6553,31.533,31.5997,21961.740823256,0
+GOVI.US,D,20160913,000000,31.6455,31.6455,31.2762,31.4166,77662.463487775,0
+GOVI.US,D,20160914,000000,31.4346,31.536,31.4346,31.4633,57229.151298341,0
+GOVI.US,D,20160915,000000,31.3032,31.4236,31.3032,31.3986,72752.600039483,0
+GOVI.US,D,20160916,000000,31.4643,31.519,31.4266,31.519,5013.3665050205,0
+GOVI.US,D,20160919,000000,31.4733,31.5001,31.4355,31.4543,15451.097089837,0
+GOVI.US,D,20160920,000000,31.5001,31.5738,31.4543,31.4583,26928.882662165,0
+GOVI.US,D,20160921,000000,31.4176,31.6096,31.4086,31.5917,19849.474558763,0
+GOVI.US,D,20160922,000000,31.6733,31.8007,31.6733,31.73,14996.889501088,0
+GOVI.US,D,20160923,000000,31.739,31.7937,31.739,31.7579,17462.874949738,0
+GOVI.US,D,20160926,000000,31.7848,31.8932,31.7848,31.8285,21920.540577373,0
+GOVI.US,D,20160927,000000,31.9689,31.9967,31.9271,31.9669,41540.901573671,0
+GOVI.US,D,20160928,000000,31.9599,32.0376,31.931,31.9479,37303.305552089,0
+GOVI.US,D,20160929,000000,31.8087,31.9997,31.8087,31.9997,2050.9683376923,0
+GOVI.US,D,20160930,000000,31.9499,31.9709,31.8007,31.8485,12519.850327932,0
+GOVI.US,D,20161003,000000,31.8654,31.8744,31.7529,31.7658,52155.491750566,0
+GOVI.US,D,20161004,000000,31.7111,31.73,31.529,31.529,22303.401398864,0
+GOVI.US,D,20161005,000000,31.5001,31.522,31.3986,31.4454,10295.037050298,0
+GOVI.US,D,20161006,000000,31.3619,31.4543,31.3439,31.3709,18026.614899492,0
+GOVI.US,D,20161007,000000,31.3429,31.4266,31.2902,31.3986,6914.6071198729,0
+GOVI.US,D,20161010,000000,31.1876,31.321,31.1718,31.3032,11482.809992558,0
+GOVI.US,D,20161011,000000,31.2066,31.2693,31.1708,31.2355,27308.728831517,0
+GOVI.US,D,20161012,000000,31.1876,31.2523,31.1628,31.2523,16338.409702371,0
+GOVI.US,D,20161013,000000,31.3032,31.3679,31.3032,31.313,6697.5521659575,0
+GOVI.US,D,20161014,000000,31.2145,31.2633,31.116,31.1329,7531.6059240587,0
+GOVI.US,D,20161017,000000,31.1966,31.2523,31.1777,31.2503,13732.74537134,0
+GOVI.US,D,20161018,000000,31.1329,31.2932,31.1329,31.2932,3928.091735443,0
+GOVI.US,D,20161019,000000,31.2593,31.3269,31.2484,31.2752,6885.4654825417,0
+GOVI.US,D,20161020,000000,31.3112,31.3689,31.2932,31.3559,11997.310624061,0
+GOVI.US,D,20161021,000000,31.3886,31.3886,31.2932,31.3409,12942.906511257,0
+GOVI.US,D,20161024,000000,31.3509,31.3509,31.2056,31.2842,3699.9830570226,0
+GOVI.US,D,20161025,000000,31.2145,31.3409,31.2145,31.3012,6234.3006207952,0
+GOVI.US,D,20161026,000000,31.1876,31.2345,31.1598,31.1777,17043.838302596,0
+GOVI.US,D,20161027,000000,30.9946,30.9976,30.931,30.9976,15644.034826651,0
+GOVI.US,D,20161028,000000,30.931,30.9867,30.931,30.9678,16838.841957232,0
+GOVI.US,D,20161031,000000,31.0414,31.0563,31.0235,31.0563,6518.6828057863,0
+GOVI.US,D,20161101,000000,30.9428,31.0882,30.9428,31.0882,84586.114564062,0
+GOVI.US,D,20161102,000000,31.112,31.2345,31.0692,31.1329,29892.285713539,0
+GOVI.US,D,20161103,000000,31.0593,31.0792,31.0145,31.0493,22734.496654556,0
+GOVI.US,D,20161104,000000,31.116,31.1757,31.116,31.1688,7941.5986147879,0
+GOVI.US,D,20161107,000000,31.0593,31.0692,31.0235,31.0325,5245.4947196246,0
+GOVI.US,D,20161108,000000,31.0493,31.1061,30.8941,30.921,42876.392470678,0
+GOVI.US,D,20161109,000000,30.6016,30.6095,29.8662,30.2015,65489.298155681,0
+GOVI.US,D,20161110,000000,30.1208,30.1925,29.9289,29.9477,15306.393787226,0
+GOVI.US,D,20161111,000000,30.0184,30.0543,29.8652,29.8919,36628.023473241,0
+GOVI.US,D,20161114,000000,29.7268,29.9328,29.6432,29.7179,74108.188617409,0
+GOVI.US,D,20161115,000000,29.7915,29.8841,29.7646,29.7646,195660.97257818,0
+GOVI.US,D,20161116,000000,29.8203,29.9119,29.8084,29.9119,27602.154972921,0
+GOVI.US,D,20161117,000000,29.7915,29.8005,29.6542,29.6582,228112.69795664,0
+GOVI.US,D,20161118,000000,29.7089,29.7189,29.5378,29.5825,28037.269764797,0
+GOVI.US,D,20161121,000000,29.6262,29.6652,29.5825,29.6095,26764.081678636,0
+GOVI.US,D,20161122,000000,29.6849,29.6999,29.6015,29.6342,26424.430871121,0
+GOVI.US,D,20161123,000000,29.4621,29.5625,29.3725,29.5248,21578.880001766,0
+GOVI.US,D,20161125,000000,29.5825,29.6005,29.481,29.4999,2752.3774017341,0
+GOVI.US,D,20161128,000000,29.6262,29.682,29.6105,29.6542,21364.839699988,0
+GOVI.US,D,20161129,000000,29.6332,29.7358,29.6262,29.7278,22090.365981131,0
+GOVI.US,D,20161130,000000,29.4163,29.5228,29.3705,29.481,13420.226433063,0
+GOVI.US,D,20161201,000000,29.2701,29.3248,29.1486,29.2601,34549.923266308,0
+GOVI.US,D,20161202,000000,29.3328,29.49,29.3328,29.3974,27005.253849653,0
+GOVI.US,D,20161205,000000,29.3338,29.49,29.2701,29.4163,12570.094530227,0
+GOVI.US,D,20161206,000000,29.4233,29.4432,29.4054,29.4054,2669.9769099699,0
+GOVI.US,D,20161207,000000,29.5208,29.5805,29.4711,29.5615,64735.635121251,0
+GOVI.US,D,20161208,000000,29.4233,29.4233,29.3427,29.3606,11625.503527076,0
+GOVI.US,D,20161209,000000,29.2949,29.3258,29.1207,29.1586,81319.236530823,0
+GOVI.US,D,20161212,000000,29.1019,29.1854,29.066,29.1486,14016.122672284,0
+GOVI.US,D,20161213,000000,29.2322,29.2322,29.1456,29.2193,226629.48910489,0
+GOVI.US,D,20161214,000000,29.3148,29.3825,28.9825,28.9825,21798.949607819,0
+GOVI.US,D,20161215,000000,29.0412,29.0969,28.9605,28.9785,171653.28783746,0
+GOVI.US,D,20161216,000000,29.0232,29.07,28.9605,28.9605,88684.031703262,0
+GOVI.US,D,20161219,000000,29.1159,29.1904,29.1159,29.1834,14576.847969899,0
+GOVI.US,D,20161220,000000,29.0232,29.1159,29.0232,29.0879,25093.964394342,0
+GOVI.US,D,20161221,000000,29.0879,29.1894,29.0879,29.1894,30653.987820335,0
+GOVI.US,D,20161222,000000,29.07,29.1436,29.0611,29.1198,40479.744021195,0
+GOVI.US,D,20161223,000000,29.1726,29.2183,29.1536,29.1536,95465.994129076,0
+GOVI.US,D,20161227,000000,29.07,29.1397,29.07,29.1059,24408.633475035,0
+GOVI.US,D,20161228,000000,29.1397,29.2741,29.1397,29.2471,19280.710188781,0
+GOVI.US,D,20161229,000000,29.283,29.3446,29.283,29.3009,17379.469573929,0
+GOVI.US,D,20161230,000000,29.3288,29.4203,29.2909,29.3685,32971.250430191,0
+GOVI.US,D,20170103,000000,29.3009,29.4581,29.2571,29.4293,17565.373122421,0
+GOVI.US,D,20170104,000000,29.4492,29.4681,29.3935,29.4581,73629.863811558,0
+GOVI.US,D,20170105,000000,29.5049,29.7348,29.5049,29.7348,186641.13338214,0
+GOVI.US,D,20170106,000000,29.5875,29.6402,29.5586,29.5685,18585.330429015,0
+GOVI.US,D,20170109,000000,29.7059,29.7536,29.6791,29.7259,13182.068914183,0
+GOVI.US,D,20170110,000000,29.6592,29.7348,29.6592,29.7348,56607.128073926,0
+GOVI.US,D,20170111,000000,29.7059,29.8313,29.6839,29.7378,48233.429319399,0
+GOVI.US,D,20170112,000000,29.8642,29.9089,29.7447,29.7796,125565.28595608,0
+GOVI.US,D,20170113,000000,29.6035,29.7398,29.5735,29.7009,17908.038582075,0
+GOVI.US,D,20170117,000000,29.8502,29.8949,29.7586,29.8602,147395.38696931,0
+GOVI.US,D,20170118,000000,29.6919,29.7268,29.6005,29.6005,46832.620959407,0
+GOVI.US,D,20170119,000000,29.481,29.5098,29.4163,29.481,11620.479106846,0
+GOVI.US,D,20170120,000000,29.4064,29.5248,29.3705,29.49,13155.941928989,0
+GOVI.US,D,20170123,000000,29.5428,29.7059,29.5428,29.6552,4682.7596539178,0
+GOVI.US,D,20170124,000000,29.6095,29.6452,29.4621,29.5158,28478.41386095,0
+GOVI.US,D,20170125,000000,29.3974,29.4163,29.2959,29.3049,18238.645433178,0
+GOVI.US,D,20170126,000000,29.3049,29.3875,29.2721,29.3875,8734.4521270071,0
+GOVI.US,D,20170127,000000,29.3705,29.4402,29.3705,29.4392,20000.207165649,0
+GOVI.US,D,20170130,000000,29.4342,29.4591,29.3974,29.4163,5285.6900814607,0
+GOVI.US,D,20170131,000000,29.3795,29.5725,29.3795,29.5348,41747.907687127,0
+GOVI.US,D,20170201,000000,29.3795,29.485,29.3656,29.4482,7129.6523056966,0
+GOVI.US,D,20170202,000000,29.5248,29.6095,29.4332,29.4621,16986.559911979,0
+GOVI.US,D,20170203,000000,29.5118,29.5725,29.3606,29.4064,29103.451737503,0
+GOVI.US,D,20170206,000000,29.5258,29.6452,29.5158,29.6005,13636.276502932,0
+GOVI.US,D,20170207,000000,29.5248,29.7398,29.5248,29.6731,9807.6682880337,0
+GOVI.US,D,20170208,000000,29.7656,29.8602,29.7656,29.8602,16394.683208942,0
+GOVI.US,D,20170209,000000,29.7586,29.7586,29.6552,29.7009,6180.0368823163,0
+GOVI.US,D,20170210,000000,29.5527,29.6859,29.5527,29.6352,24309.14995449,0
+GOVI.US,D,20170213,000000,29.5625,29.6262,29.5098,29.5775,17017.711317403,0
+GOVI.US,D,20170214,000000,29.5248,29.5625,29.3148,29.4521,24977.397845018,0
+GOVI.US,D,20170215,000000,29.4372,29.4372,29.0202,29.4004,59370.559200164,0
+GOVI.US,D,20170216,000000,29.3745,29.5576,29.3745,29.5198,23267.085198886,0
+GOVI.US,D,20170217,000000,29.5865,29.6502,29.5865,29.6145,40873.65856719,0
+GOVI.US,D,20170221,000000,29.4939,29.6592,29.4939,29.6145,29361.706937301,0
+GOVI.US,D,20170222,000000,29.6402,29.6781,29.5098,29.6212,31116.234481452,0
+GOVI.US,D,20170223,000000,29.6959,29.7009,29.6632,29.6879,11396.38996461,0
+GOVI.US,D,20170224,000000,29.7626,29.9368,29.7626,29.9179,22551.607758202,0
+GOVI.US,D,20170227,000000,29.89,29.9089,29.8353,29.89,36136.635174793,0
+GOVI.US,D,20170228,000000,29.7985,29.8969,29.7796,29.8552,14830.078749467,0
+GOVI.US,D,20170301,000000,29.5039,29.5398,29.484,29.5398,24624.683544905,0
+GOVI.US,D,20170302,000000,29.4472,29.4561,29.3915,29.4372,134802.18010603,0
+GOVI.US,D,20170303,000000,29.4661,29.5039,29.3915,29.5039,61643.606912002,0
+GOVI.US,D,20170306,000000,29.4661,29.4741,29.4004,29.4372,8220.9563795496,0
+GOVI.US,D,20170307,000000,29.3825,29.4213,29.3646,29.4104,52255.980155157,0
+GOVI.US,D,20170308,000000,29.1795,29.3068,29.1795,29.2541,12929.843018661,0
+GOVI.US,D,20170309,000000,29.1874,29.1924,29.1139,29.1237,45284.094644667,0
+GOVI.US,D,20170310,000000,29.1516,29.2263,29.1357,29.1456,9409.7342058553,0
+GOVI.US,D,20170313,000000,29.0859,29.1337,29.0779,29.0849,3145.2870636829,0
+GOVI.US,D,20170314,000000,29.0759,29.1616,29.0759,29.1237,7658.2213138427,0
+GOVI.US,D,20170315,000000,29.1944,29.4074,29.1944,29.3885,20966.90561781,0
+GOVI.US,D,20170316,000000,29.3715,29.3715,29.2611,29.2959,12028.462029484,0
+GOVI.US,D,20170317,000000,29.3258,29.4342,29.3258,29.4004,10832.650014857,0
+GOVI.US,D,20170320,000000,29.4521,29.5268,29.4521,29.5268,5514.8036439272,0
+GOVI.US,D,20170321,000000,29.4721,29.6462,29.4721,29.6154,3168.3993967388,0
+GOVI.US,D,20170322,000000,29.7328,29.8243,29.7139,29.7566,13640.296039115,0
+GOVI.US,D,20170323,000000,29.7428,29.7776,29.6859,29.7428,8525.4362454589,0
+GOVI.US,D,20170324,000000,29.7308,29.7965,29.7308,29.7516,10646.746466365,0
+GOVI.US,D,20170327,000000,29.8612,29.8771,29.8243,29.8612,4020.5410676662,0
+GOVI.US,D,20170328,000000,29.8333,29.8532,29.7139,29.7239,13591.056720866,0
+GOVI.US,D,20170329,000000,29.7806,29.8422,29.7686,29.8154,16042.973792875,0
+GOVI.US,D,20170330,000000,29.5368,29.7358,29.5049,29.7328,6210.1834036934,0
+GOVI.US,D,20170331,000000,29.7039,29.7776,29.6949,29.7576,7206.0234931855,0
+GOVI.US,D,20170403,000000,29.7606,29.9975,29.7606,29.9438,7049.2615820243,0
+GOVI.US,D,20170404,000000,29.9289,29.9289,29.8711,29.887,5834.356770525,0
+GOVI.US,D,20170405,000000,29.8353,29.9438,29.8154,29.9438,6863.3580335318,0
+GOVI.US,D,20170406,000000,29.9069,29.9159,29.8065,29.9159,31048.907250375,0
+GOVI.US,D,20170407,000000,29.9517,29.9696,29.8582,29.8582,9960.4106630113,0
+GOVI.US,D,20170410,000000,29.8711,29.9428,29.8711,29.9348,3708.0221293898,0
+GOVI.US,D,20170411,000000,30.0034,30.1,29.9896,30.0821,147984.24902022,0
+GOVI.US,D,20170412,000000,30.3766,30.3766,30.0811,30.2015,122333.57886445,0
+GOVI.US,D,20170413,000000,30.1488,30.3358,30.1488,30.1975,73601.727058272,0
+GOVI.US,D,20170417,000000,30.2692,30.3089,30.1696,30.1696,12240.49256317,0
+GOVI.US,D,20170418,000000,30.3578,30.4532,30.3578,30.4532,9307.236033173,0
+GOVI.US,D,20170419,000000,30.3478,30.3578,30.3089,30.3348,23566.540644566,0
+GOVI.US,D,20170420,000000,30.2811,30.3368,30.2532,30.2801,31291.084305439,0
+GOVI.US,D,20170421,000000,30.299,30.3578,30.2712,30.2712,28704.512771279,0
+GOVI.US,D,20170424,000000,30.097,30.1875,30.097,30.1696,7381.8782012189,0
+GOVI.US,D,20170425,000000,30.0871,30.097,30.0333,30.0333,42277.481579319,0
+GOVI.US,D,20170426,000000,29.9209,30.0503,29.2731,30.0373,8344.5571171959,0
+GOVI.US,D,20170427,000000,30.0781,30.097,30.0631,30.0771,3607.5337247993,0
+GOVI.US,D,20170428,000000,30.0303,30.097,30.0044,30.0771,149705.61539085,0
+GOVI.US,D,20170501,000000,30.1597,30.1597,29.9209,29.9666,8420.9283046847,0
+GOVI.US,D,20170502,000000,29.9955,30.0681,29.9408,30.0572,12821.315541704,0
+GOVI.US,D,20170503,000000,30.0771,30.1199,30.0572,30.0572,4009.4873431614,0
+GOVI.US,D,20170504,000000,29.9408,29.9408,29.8741,29.9209,7074.3836831718,0
+GOVI.US,D,20170505,000000,29.9408,29.9517,29.8939,29.9468,11670.723309142,0
+GOVI.US,D,20170508,000000,29.9129,29.9129,29.8283,29.8382,6707.6010064165,0
+GOVI.US,D,20170509,000000,29.7915,29.8382,29.7646,29.8382,2987.5202684759,0
+GOVI.US,D,20170510,000000,29.9338,29.9338,29.7825,29.7915,69853.509567046,0
+GOVI.US,D,20170511,000000,29.7646,29.8382,29.7646,29.8382,12155.077419269,0
+GOVI.US,D,20170512,000000,29.9289,30.0383,29.889,30.0383,42974.871107177,0
+GOVI.US,D,20170515,000000,29.9527,29.9527,29.9079,29.9249,8606.8318531771,0
+GOVI.US,D,20170516,000000,29.9079,30.0403,29.9079,29.9816,23707.224410993,0
+GOVI.US,D,20170517,000000,30.1746,30.296,30.1746,30.2742,7908.4374412731,0
+GOVI.US,D,20170518,000000,30.3239,30.3538,30.2582,30.2891,56158.949789452,0
+GOVI.US,D,20170519,000000,30.2582,30.305,30.2413,30.295,9447.9197995997,0
+GOVI.US,D,20170522,000000,30.3,30.3,30.2672,30.2672,4976.185795322,0
+GOVI.US,D,20170523,000000,30.3239,30.3239,30.1746,30.2175,3237.7363959062,0
+GOVI.US,D,20170524,000000,30.2125,30.2413,30.1568,30.2413,21899.438012409,0
+GOVI.US,D,20170525,000000,30.2125,30.2672,30.2025,30.2125,22651.091278747,0
+GOVI.US,D,20170526,000000,30.2672,30.3239,29.9448,29.9448,25967.208630234,0
+GOVI.US,D,20170530,000000,30.3637,30.4393,30.3488,30.4393,3877.8475331478,0
+GOVI.US,D,20170531,000000,29.8791,30.4572,29.8791,30.4195,6804.0698748234,0
+GOVI.US,D,20170601,000000,30.3438,30.4245,30.3438,30.4245,18323.055693033,0
+GOVI.US,D,20170602,000000,30.5139,30.6343,30.5139,30.6343,2807.6460242589,0
+GOVI.US,D,20170605,000000,30.5696,30.5746,30.5139,30.5139,10295.037050298,0
+GOVI.US,D,20170606,000000,30.6682,30.6792,30.6573,30.6782,4645.5789442192,0
+GOVI.US,D,20170607,000000,30.6244,30.6244,30.5529,30.5637,5742.9123223476,0
+GOVI.US,D,20170608,000000,30.4572,30.5339,30.4572,30.4952,6409.1504447827,0
+GOVI.US,D,20170609,000000,30.4015,30.5039,30.4015,30.4572,6514.6632696027,0
+GOVI.US,D,20170612,000000,30.4672,30.5449,30.4672,30.4952,2211.7497850371,0
+GOVI.US,D,20170613,000000,30.3915,30.4762,30.3915,30.4752,97984.233548114,0
+GOVI.US,D,20170614,000000,30.6871,30.7836,30.6593,30.706,14841.132473972,0
+GOVI.US,D,20170615,000000,30.702,30.712,30.6642,30.702,21367.854352125,0
+GOVI.US,D,20170616,000000,30.7279,30.7578,30.712,30.712,196562.35356736,0
+GOVI.US,D,20170619,000000,30.7209,30.7309,30.6732,30.6921,8639.993026692,0
+GOVI.US,D,20170620,000000,30.7409,30.8125,30.7219,30.7936,136899.37310984,0
+GOVI.US,D,20170621,000000,30.7498,30.8413,30.7449,30.8413,18059.776073006,0
+GOVI.US,D,20170622,000000,30.8413,30.8871,30.7876,30.8782,19833.396414029,0
+GOVI.US,D,20170623,000000,30.8613,30.8871,30.8125,30.8812,22033.087590516,0
+GOVI.US,D,20170626,000000,30.907,30.9747,30.8971,30.9458,21342.732250978,0
+GOVI.US,D,20170627,000000,30.7648,30.7648,30.7199,30.7259,5219.3677344311,0
+GOVI.US,D,20170628,000000,30.6742,30.7409,30.3,30.6642,16646.909104464,0
+GOVI.US,D,20170629,000000,30.4055,30.5289,30.4015,30.5289,66094.238351315,0
+GOVI.US,D,20170630,000000,30.4622,30.4882,30.4245,30.4442,5727.839061659,0
+GOVI.US,D,20170703,000000,30.4055,30.4532,30.3,30.3488,60085.031756803,0
+GOVI.US,D,20170705,000000,30.3588,30.3965,30.2911,30.3687,254757.19843381,0
+GOVI.US,D,20170706,000000,30.2175,30.2552,30.1706,30.2413,21227.170585699,0
+GOVI.US,D,20170707,000000,30.1796,30.1796,30.1248,30.1388,13562.919967581,0
+GOVI.US,D,20170710,000000,30.1796,30.2175,30.1338,30.1985,31445.836448508,0
+GOVI.US,D,20170711,000000,30.1885,30.2821,30.1338,30.2263,30980.575135254,0
+GOVI.US,D,20170712,000000,30.3289,30.3588,30.3119,30.3209,15077.28022476,0
+GOVI.US,D,20170713,000000,30.3179,30.3179,30.2175,30.2502,5516.8134120189,0
+GOVI.US,D,20170714,000000,30.3289,30.3289,30.2821,30.3099,21765.788434305,0
+GOVI.US,D,20170717,000000,30.3099,30.3776,30.2821,30.3348,11478.790456373,0
+GOVI.US,D,20170718,000000,30.4712,30.5089,30.4712,30.5089,19696.732183786,0
+GOVI.US,D,20170719,000000,30.4822,30.5179,30.4802,30.4902,8599.7976648558,0
+GOVI.US,D,20170720,000000,30.5568,30.6215,30.4989,30.5666,34705.680293425,0
+GOVI.US,D,20170721,000000,30.6125,30.6652,30.6125,30.6155,7120.6083492835,0
+GOVI.US,D,20170724,000000,30.5568,30.6036,30.5568,30.5676,12001.330160244,0
+GOVI.US,D,20170725,000000,30.3189,30.3488,30.301,30.3289,6089.5973181849,0
+GOVI.US,D,20170726,000000,30.2911,30.4245,30.2263,30.3866,23681.0974258,0
+GOVI.US,D,20170727,000000,30.2781,30.3289,30.2323,30.2821,11017.548679303,0
+GOVI.US,D,20170728,000000,30.3488,30.4135,30.3488,30.3866,13022.292350884,0
+GOVI.US,D,20170731,000000,30.3776,30.4245,30.3687,30.4245,19971.065528318,0
+GOVI.US,D,20170801,000000,30.3109,30.5568,30.3109,30.5289,29375.775313943,0
+GOVI.US,D,20170802,000000,30.5379,30.6016,30.5289,30.5289,32788.361533837,0
+GOVI.US,D,20170803,000000,30.6215,30.7319,30.6215,30.7319,37136.494800469,0
+GOVI.US,D,20170804,000000,30.5796,30.5796,30.4782,30.5469,13051.433988216,0
+GOVI.US,D,20170807,000000,30.5419,30.5986,30.5249,30.5936,17180.50253284,0
+GOVI.US,D,20170808,000000,30.5289,30.5299,30.4692,30.5089,28758.776509758,0
+GOVI.US,D,20170809,000000,30.6573,30.7229,30.6304,30.6493,19380.193709326,0
+GOVI.US,D,20170810,000000,30.6931,30.7856,30.6304,30.7856,31531.251592411,0
+GOVI.US,D,20170811,000000,30.713,30.8046,30.713,30.8046,12697.714804057,0
+GOVI.US,D,20170814,000000,30.6752,30.7548,30.6652,30.7229,31276.011044749,0
+GOVI.US,D,20170815,000000,30.5379,30.6403,30.3588,30.5746,28746.717901207,0
+GOVI.US,D,20170816,000000,30.4902,30.703,30.4902,30.6573,34192.184545967,0
+GOVI.US,D,20170817,000000,30.6752,30.8046,30.6533,30.8046,13765.906544854,0
+GOVI.US,D,20170818,000000,30.8792,30.8792,30.7548,30.8086,39078.935661203,0
+GOVI.US,D,20170821,000000,30.8046,30.8693,30.8046,30.8613,36436.090620473,0
+GOVI.US,D,20170822,000000,30.7717,30.8135,30.7329,30.7498,45477.032381481,0
+GOVI.US,D,20170823,000000,30.8334,30.8911,30.8334,30.8911,3892.9207938363,0
+GOVI.US,D,20170824,000000,30.8792,30.8881,30.8235,30.8693,15521.43897305,0
+GOVI.US,D,20170825,000000,30.7946,30.92,30.7946,30.8981,59117.328420596,0
+GOVI.US,D,20170828,000000,30.8693,30.9468,30.8693,30.908,17173.468344518,0
+GOVI.US,D,20170829,000000,31.0315,31.1589,30.9568,30.9847,17125.233910315,0
+GOVI.US,D,20170830,000000,30.8981,30.9767,30.8981,30.9757,21729.612608652,0
+GOVI.US,D,20170831,000000,31.0125,31.0493,30.9937,31.0414,17098.102041076,0
+GOVI.US,D,20170901,000000,30.9658,30.9847,30.8613,30.9031,20207.213279105,0
+GOVI.US,D,20170905,000000,31.0125,31.2454,31.0125,31.2454,14337.685566974,0
+GOVI.US,D,20170906,000000,31.2365,31.2365,31.0812,31.0982,20552.893390897,0
+GOVI.US,D,20170907,000000,31.1817,31.2902,31.1817,31.2902,6220.2322441525,0
+GOVI.US,D,20170908,000000,31.2643,31.2742,31.1896,31.2543,8040.0772512867,0
+GOVI.US,D,20170911,000000,31.0882,31.0982,31.0095,31.0095,11339.111573992,0
+GOVI.US,D,20170912,000000,30.9379,30.9379,30.8891,30.8891,7729.5680811019,0
+GOVI.US,D,20170913,000000,30.8623,30.8802,30.8046,30.8393,3289.9903662933,0
+GOVI.US,D,20170914,000000,30.8076,30.908,30.8076,30.908,14439.17885561,0
+GOVI.US,D,20170915,000000,30.8792,30.8951,30.8235,30.8693,9602.6719426691,0
+GOVI.US,D,20170918,000000,30.8523,30.8523,30.7588,30.7996,46111.114214447,0
+GOVI.US,D,20170919,000000,30.7856,30.7856,30.7319,30.7648,26802.267272381,0
+GOVI.US,D,20170920,000000,30.7687,30.7687,30.6752,30.6752,13034.350959434,0
+GOVI.US,D,20170921,000000,30.7588,30.7648,30.7229,30.7419,33020.489748441,0
+GOVI.US,D,20170922,000000,30.7578,30.8135,30.7419,30.7658,25561.235475688,0
+GOVI.US,D,20170925,000000,30.8145,30.918,30.8135,30.906,12767.051803224,0
+GOVI.US,D,20170926,000000,30.8423,30.8613,30.8096,30.8523,17216.678358492,0
+GOVI.US,D,20170927,000000,30.5736,30.6304,30.5736,30.6026,29321.511575465,0
+GOVI.US,D,20170928,000000,30.6842,30.6842,30.4792,30.5489,33110.929312572,0
+GOVI.US,D,20170929,000000,30.5836,30.6056,30.5079,30.5656,6038.3482318437,0
+GOVI.US,D,20171002,000000,30.6493,30.6493,30.5179,30.5349,93380.859733823,0
+GOVI.US,D,20171003,000000,30.4892,30.5558,30.4892,30.5369,42064.446161587,0
+GOVI.US,D,20171004,000000,30.5229,30.5469,30.4862,30.5469,6262.4373740806,0
+GOVI.US,D,20171005,000000,30.5079,30.5279,30.4432,30.4892,64573.848789862,0
+GOVI.US,D,20171006,000000,30.3945,30.5079,30.3468,30.4792,9191.6743678939,0
+GOVI.US,D,20171009,000000,30.4892,30.5079,30.4432,30.4979,90600.345578803,0
+GOVI.US,D,20171010,000000,30.5279,30.5916,30.5079,30.5079,8628.939302187,0
+GOVI.US,D,20171011,000000,30.5558,30.5647,30.5279,30.5279,19316.886014433,0
+GOVI.US,D,20171012,000000,30.5369,30.6304,30.5089,30.6304,80950.444085977,0
+GOVI.US,D,20171013,000000,30.703,30.7756,30.703,30.7756,23197.74819972,0
+GOVI.US,D,20171016,000000,30.6752,30.7618,30.6752,30.6842,28746.717901207,0
+GOVI.US,D,20171017,000000,30.6403,30.7419,30.6403,30.7289,5891.6351611415,0
+GOVI.US,D,20171018,000000,30.5756,30.6115,30.5588,30.5906,8248.088248789,0
+GOVI.US,D,20171019,000000,30.7229,30.7319,30.6403,30.6842,65835.983151518,0
+GOVI.US,D,20171020,000000,30.4532,30.4842,30.4045,30.4562,6924.655960332,0
+GOVI.US,D,20171023,000000,30.4979,30.5656,30.4612,30.4979,11247.667125815,0
+GOVI.US,D,20171024,000000,30.3568,30.3945,30.3568,30.3756,11590.332585469,0
+GOVI.US,D,20171025,000000,30.2244,30.3169,30.2244,30.3169,31680.97931525,0
+GOVI.US,D,20171026,000000,30.2612,30.308,30.2205,30.2244,12184.2190566,0
+GOVI.US,D,20171027,000000,30.2732,30.3756,30.2732,30.3667,12204.316737518,0
+GOVI.US,D,20171030,000000,30.4235,30.5369,30.4045,30.5129,14808.976184504,0
+GOVI.US,D,20171031,000000,30.5079,30.5279,30.4989,30.5279,5971.021000768,0
+GOVI.US,D,20171101,000000,30.5558,30.6294,30.5179,30.5656,9273.0699756122,0
+GOVI.US,D,20171102,000000,30.6115,30.6931,30.6115,30.6493,27248.435788763,0
+GOVI.US,D,20171103,000000,30.6493,30.7319,30.6215,30.702,6803.0649907775,0
+GOVI.US,D,20171106,000000,30.7419,30.7866,30.7229,30.7668,56269.487034502,0
+GOVI.US,D,20171107,000000,30.7766,30.8453,30.7766,30.7956,26419.406450891,0
+GOVI.US,D,20171108,000000,30.8513,30.8513,30.7668,30.8145,13560.91019949,0
+GOVI.US,D,20171109,000000,30.703,30.7678,30.6931,30.714,10300.061470527,0
+GOVI.US,D,20171110,000000,30.5936,30.5956,30.4792,30.5179,937320.66707867,0
+GOVI.US,D,20171113,000000,30.5656,30.5656,30.4979,30.5079,86318.534659202,0
+GOVI.US,D,20171114,000000,30.5369,30.6215,30.5079,30.5836,25134.159756178,0
+GOVI.US,D,20171115,000000,30.7508,30.7697,30.6652,30.7697,92346.834050586,0
+GOVI.US,D,20171116,000000,30.7588,30.7588,30.6403,30.6493,124380.52766595,0
+GOVI.US,D,20171117,000000,30.7766,30.7956,30.7229,30.7866,54780.248878469,0
+GOVI.US,D,20171120,000000,30.7508,30.7628,30.713,30.7508,25027.642047312,0
+GOVI.US,D,20171121,000000,30.7508,30.7866,30.7419,30.7766,9826.7610849059,0
+GOVI.US,D,20171122,000000,30.8245,30.8802,30.8245,30.8623,17761.325511373,0
+GOVI.US,D,20171124,000000,30.8046,30.8344,30.8046,30.8245,10960.270288687,0
+GOVI.US,D,20171127,000000,30.8076,30.8344,30.7786,30.8344,11826.480336257,0
+GOVI.US,D,20171128,000000,30.7766,30.8663,30.7766,30.8245,11073.822185874,0
+GOVI.US,D,20171129,000000,30.6473,30.6573,30.5736,30.6573,7310.5314339595,0
+GOVI.US,D,20171130,000000,30.5836,30.6115,30.4912,30.5826,12468.601241591,0
+GOVI.US,D,20171201,000000,30.703,30.9478,30.6155,30.8046,21098.545427824,0
+GOVI.US,D,20171204,000000,30.6304,30.7628,30.6304,30.7419,84719.764142166,0
+GOVI.US,D,20171205,000000,30.7319,30.8643,30.703,30.8583,70612.197021705,0
+GOVI.US,D,20171206,000000,30.9578,31.0325,30.9388,30.9388,33744.006261493,0
+GOVI.US,D,20171207,000000,30.9578,30.9767,30.7588,30.8344,15539.526885876,0
+GOVI.US,D,20171208,000000,30.7588,30.8046,30.7319,30.7866,15771.655100481,0
+GOVI.US,D,20171211,000000,30.8433,30.8533,30.7508,30.7588,28523.633643017,0
+GOVI.US,D,20171212,000000,30.7668,30.7668,30.6215,30.7319,6701.5717021411,0
+GOVI.US,D,20171213,000000,30.8145,30.8623,30.7766,30.8433,26875.623807733,0
+GOVI.US,D,20171214,000000,30.7866,30.9578,30.7866,30.9578,5783.1076841838,0
+GOVI.US,D,20171215,000000,30.912,30.9668,30.8911,30.9668,13820.170283333,0
+GOVI.US,D,20171218,000000,30.8991,30.924,30.8245,30.8533,69920.836798122,0
+GOVI.US,D,20171219,000000,30.6702,30.6752,30.5289,30.6016,34256.497124905,0
+GOVI.US,D,20171220,000000,30.4135,30.4872,30.3836,30.4235,14333.66603079,0
+GOVI.US,D,20171221,000000,30.4025,30.5459,30.4025,30.5359,74466.932221798,0
+GOVI.US,D,20171222,000000,30.4902,30.6871,30.4772,30.5059,29436.068356698,0
+GOVI.US,D,20171226,000000,30.5876,30.6473,30.5459,30.5459,3384.4494666083,0
+GOVI.US,D,20171227,000000,30.6931,30.8245,30.6483,30.8245,14326.63184247,0
+GOVI.US,D,20171228,000000,30.7319,30.7866,30.703,30.7229,1014499.7813404,0
+GOVI.US,D,20171229,000000,30.7229,30.8235,30.7229,30.8115,28776.864422585,0
+GOVI.US,D,20180102,000000,30.8344,30.8344,30.5499,30.6016,184031.44951492,0
+GOVI.US,D,20180103,000000,30.6483,30.713,30.5926,30.6483,36483.320170631,0
+GOVI.US,D,20180104,000000,30.6294,30.6931,30.5647,30.6553,35004.130855057,0
+GOVI.US,D,20180105,000000,30.6483,30.6702,30.5926,30.6115,22327.518615965,0
+GOVI.US,D,20180108,000000,30.6931,30.6931,30.5548,30.5826,39016.632850357,0
+GOVI.US,D,20180109,000000,30.5259,30.5259,30.3348,30.3448,22153.673676024,0
+GOVI.US,D,20180110,000000,30.2303,30.3925,30.2303,30.3448,5583.1357590487,0
+GOVI.US,D,20180111,000000,30.3149,30.4314,30.2781,30.3736,21385.942264952,0
+GOVI.US,D,20180112,000000,30.3836,30.4772,30.3836,30.4115,12001.330160244,0
+GOVI.US,D,20180116,000000,30.5059,30.5459,30.4025,30.497,55126.933874308,0
+GOVI.US,D,20180117,000000,30.5059,30.5548,30.3736,30.4512,103599.52559663,0
+GOVI.US,D,20180118,000000,30.307,30.3558,30.2781,30.296,38555.391073287,0
+GOVI.US,D,20180119,000000,30.2135,30.2512,30.1945,30.2035,27550.90588658,0
+GOVI.US,D,20180122,000000,30.2363,30.2552,30.1578,30.1578,25930.027920535,0
+GOVI.US,D,20180123,000000,30.2592,30.298,30.2234,30.2512,8624.9197660034,0
+GOVI.US,D,20180124,000000,30.1756,30.2035,30.101,30.1488,33807.313956385,0
+GOVI.US,D,20180125,000000,30.1756,30.3149,30.1627,30.3089,18708.931166661,0
+GOVI.US,D,20180126,000000,30.2512,30.2861,30.1667,30.1945,32121.118527357,0
+GOVI.US,D,20180129,000000,30.091,30.1288,30.0513,30.101,51102.373270457,0
+GOVI.US,D,20180130,000000,30.0064,30.0403,29.9676,30.0233,21911.496620961,0
+GOVI.US,D,20180131,000000,30.1388,30.1388,29.9876,30.0393,20801.099750235,0
+GOVI.US,D,20180201,000000,30.0064,30.0711,29.7995,29.8313,16335.395050233,0
+GOVI.US,D,20180202,000000,29.7636,29.7636,29.6145,29.7069,10597.507148116,0
+GOVI.US,D,20180205,000000,29.6312,29.9309,29.5915,29.9309,9301.2067288976,0
+GOVI.US,D,20180206,000000,29.8372,29.8929,29.7546,29.7995,230632.94714378,0
+GOVI.US,D,20180207,000000,29.6791,29.7069,29.5875,29.5875,14141.733178022,0
+GOVI.US,D,20180208,000000,29.49,29.5935,29.481,29.5705,33984.173548465,0
+GOVI.US,D,20180209,000000,29.4999,29.6312,29.4999,29.5557,8863.0772848829,0
+GOVI.US,D,20180212,000000,29.5955,29.6312,29.5328,29.5655,16374.585528024,0
+GOVI.US,D,20180213,000000,29.5955,29.6889,29.5625,29.6412,53935.141395864,0
+GOVI.US,D,20180214,000000,29.4034,29.4034,29.4034,29.4034,33444.550815813,0
+GOVI.US,D,20180215,000000,29.3098,29.5655,29.3098,29.4711,119343.04394383,0
+GOVI.US,D,20180216,000000,29.6412,29.6602,29.5258,29.5258,10131.240950815,0
+GOVI.US,D,20180220,000000,29.5368,29.5368,29.4432,29.5368,16970.481767246,0
+GOVI.US,D,20180221,000000,29.4034,29.4681,29.2731,29.2731,17231.751619181,0
+GOVI.US,D,20180222,000000,29.3945,29.4034,29.3288,29.3845,22132.571111061,0
+GOVI.US,D,20180223,000000,29.4561,29.5557,29.4561,29.5557,44878.121490122,0
+GOVI.US,D,20180226,000000,29.6512,29.6692,29.5368,29.5378,15042.109283153,0
+GOVI.US,D,20180227,000000,29.6145,29.6145,29.3955,29.4711,17495.031239208,0
+GOVI.US,D,20180228,000000,29.5955,29.6222,29.5278,29.5955,10658.805074916,0
+GOVI.US,D,20180301,000000,29.6682,29.7656,29.5955,29.7358,11206.466879933,0
+GOVI.US,D,20180302,000000,29.6602,29.6889,29.5557,29.5955,26776.140287188,0
+GOVI.US,D,20180305,000000,29.6741,29.6741,29.4949,29.5458,8168.7024091625,0
+GOVI.US,D,20180306,000000,29.5655,29.6222,29.5458,29.5458,6940.7341050665,0
+GOVI.US,D,20180307,000000,29.6045,29.6045,29.5168,29.5168,15408.891959908,0
+GOVI.US,D,20180308,000000,29.6412,29.6839,29.5955,29.6222,24102.143841034,0
+GOVI.US,D,20180309,000000,29.5168,29.5855,29.481,29.5168,12695.705035965,0
+GOVI.US,D,20180312,000000,29.6222,29.6602,29.5855,29.6412,43131.633018339,0
+GOVI.US,D,20180313,000000,29.6889,29.7358,29.6412,29.7278,7724.5436608724,0
+GOVI.US,D,20180314,000000,29.8283,29.8851,29.8283,29.8851,6509.6388493732,0
+GOVI.US,D,20180315,000000,29.8482,29.8582,29.7905,29.8382,69744.982090089,0
+GOVI.US,D,20180316,000000,29.7716,29.8005,29.7546,29.7546,24247.85202769,0
+GOVI.US,D,20180319,000000,29.7566,29.8104,29.7358,29.7358,6351.8720541661,0
+GOVI.US,D,20180320,000000,29.6412,29.6692,29.6322,29.6412,17533.216832952,0
+GOVI.US,D,20180321,000000,29.5855,29.6512,29.5168,29.6412,5884.6009728202,0
+GOVI.US,D,20180322,000000,29.8582,29.8851,29.7905,29.8761,11323.033429259,0
+GOVI.US,D,20180323,000000,29.7716,29.8851,29.7716,29.8851,47604.371906661,0
+GOVI.US,D,20180326,000000,29.8104,29.8851,29.7716,29.7716,13416.206896879,0
+GOVI.US,D,20180327,000000,29.7905,30.0084,29.7905,29.9786,37351.539986293,0
+GOVI.US,D,20180328,000000,30.0433,30.0821,29.9686,30.0343,4467.7144680941,0
+GOVI.US,D,20180329,000000,30.093,30.1686,30.0681,30.1218,25697.89970593,0
+GOVI.US,D,20180402,000000,30.0433,30.2015,30.0383,30.1597,8638.9881426461,0
+GOVI.US,D,20180403,000000,30.0581,30.0631,29.9886,29.9886,71189.000464055,0
+GOVI.US,D,20180404,000000,30.0533,30.1258,29.9309,29.9309,41858.444932177,0
+GOVI.US,D,20180405,000000,29.8662,29.889,29.8452,29.8672,21687.407478723,0
+GOVI.US,D,20180406,000000,29.9686,30.0731,29.9686,30.0343,46520.10202113,0
+GOVI.US,D,20180409,000000,29.9546,30.0831,29.9497,30.0831,7361.7805203007,0
+GOVI.US,D,20180410,000000,30.0253,30.0611,29.9985,30.0433,6068.4947532208,0
+GOVI.US,D,20180411,000000,30.0831,30.103,30.0433,30.103,3152.3212520043,0
+GOVI.US,D,20180412,000000,29.9886,29.9886,29.9129,29.9269,25991.325847336,0
+GOVI.US,D,20180413,000000,29.9746,30.0164,29.9576,29.9696,5675.585091272,0
+GOVI.US,D,20180416,000000,29.8999,29.9886,29.8999,29.9497,7582.8550103998,0
+GOVI.US,D,20180417,000000,29.9826,30.0523,29.9596,30.0253,6978.9196988109,0
+GOVI.US,D,20180418,000000,29.9786,29.9786,29.8582,29.8582,10091.045588979,0
+GOVI.US,D,20180419,000000,29.7169,29.7268,29.6602,29.6889,13364.957810538,0
+GOVI.US,D,20180420,000000,29.6222,29.6222,29.5655,29.5755,5482.6473544582,0
+GOVI.US,D,20180423,000000,29.5458,29.5855,29.5168,29.5855,17669.881063195,0
+GOVI.US,D,20180424,000000,29.5168,29.5308,29.4681,29.4791,12029.46691353,0
+GOVI.US,D,20180425,000000,29.3935,29.4303,29.3378,29.3666,16662.987249198,0
+GOVI.US,D,20180426,000000,29.4312,29.4989,29.4312,29.4989,43200.970017506,0
+GOVI.US,D,20180427,000000,29.5855,29.6412,29.5855,29.6222,11904.861291838,0
+GOVI.US,D,20180430,000000,29.6791,29.7268,29.6632,29.6791,1217567.754221,0
+GOVI.US,D,20180501,000000,29.6412,29.6412,29.5835,29.6145,17825.63809031,0
+GOVI.US,D,20180502,000000,29.6145,29.6412,29.5655,29.5655,10504.052931845,0
+GOVI.US,D,20180503,000000,29.6889,29.7069,29.6412,29.6512,34610.216309063,0
+GOVI.US,D,20180504,000000,29.6969,29.6969,29.6312,29.6889,34801.144277785,0
+GOVI.US,D,20180507,000000,29.6602,29.6889,29.6482,29.6889,174598.60297601,0
+GOVI.US,D,20180508,000000,29.6154,29.6512,29.5557,29.6512,9039.9368769622,0
+GOVI.US,D,20180509,000000,29.5408,29.5557,29.5118,29.5118,14831.083633513,0
+GOVI.US,D,20180510,000000,29.5955,29.6512,29.5655,29.6412,9978.4985758376,0
+GOVI.US,D,20180511,000000,29.7169,29.7169,29.6045,29.6512,30337.449345875,0
+GOVI.US,D,20180514,000000,29.5655,29.6045,29.5368,29.5557,29804.860801545,0
+GOVI.US,D,20180515,000000,29.3755,29.3755,29.2521,29.3278,183204.42994514,0
+GOVI.US,D,20180516,000000,29.3935,29.4024,29.3049,29.3178,4246.6399779949,0
+GOVI.US,D,20180517,000000,29.2431,29.2621,29.1496,29.1854,12772.076223454,0
+GOVI.US,D,20180518,000000,29.28,29.3845,29.279,29.3845,18784.297470104,0
+GOVI.US,D,20180521,000000,29.3278,29.4312,29.2879,29.3476,10175.455848835,0
+GOVI.US,D,20180522,000000,29.4024,29.4024,29.3078,29.3476,31321.230826816,0
+GOVI.US,D,20180523,000000,29.5168,29.5458,29.4611,29.5268,7789.8611238563,0
+GOVI.US,D,20180524,000000,29.6332,29.6702,29.5755,29.5855,7887.3348763091,0
+GOVI.US,D,20180525,000000,29.8213,29.8213,29.7268,29.7975,4962.1174186794,0
+GOVI.US,D,20180529,000000,29.9517,30.2642,29.9517,30.1806,209970.52139188,0
+GOVI.US,D,20180530,000000,30.0184,30.095,29.9876,30.0453,20778.992301226,0
+GOVI.US,D,20180531,000000,30.105,30.1248,30.0453,30.0751,53183.488129527,0
+GOVI.US,D,20180601,000000,29.9139,29.9428,29.9059,29.9328,3990.3945462891,0
+GOVI.US,D,20180604,000000,29.8303,29.8402,29.7506,29.7506,186490.40077525,0
+GOVI.US,D,20180605,000000,29.887,29.8959,29.8402,29.8402,11291.882023836,0
+GOVI.US,D,20180606,000000,29.7268,29.7268,29.6612,29.6612,29295.384590271,0
+GOVI.US,D,20180607,000000,29.6979,29.9149,29.6979,29.8303,39646.695147139,0
+GOVI.US,D,20180608,000000,29.8303,29.8562,29.8114,29.8114,28134.743517251,0
+GOVI.US,D,20180611,000000,29.7556,29.7825,29.7268,29.7726,50297.461149687,0
+GOVI.US,D,20180612,000000,29.7398,29.7825,29.7328,29.7726,5181.1821406867,0
+GOVI.US,D,20180613,000000,29.8015,29.8015,29.6979,29.7179,3875.837765056,0
+GOVI.US,D,20180614,000000,29.8303,29.887,29.7915,29.887,4247.6448620408,0
+GOVI.US,D,20180615,000000,29.9616,29.9706,29.9099,29.9099,7560.7475613899,0
+GOVI.US,D,20180618,000000,29.9616,29.9616,29.8781,29.9229,11351.170182544,0
+GOVI.US,D,20180619,000000,30.0094,30.0363,30.0094,30.0273,4657.6375527701,0
+GOVI.US,D,20180620,000000,29.9806,29.9806,29.8402,29.8402,8907.2921829027,0
+GOVI.US,D,20180621,000000,29.9806,29.9906,29.9149,29.9806,4084.8536466042,0
+GOVI.US,D,20180622,000000,29.9239,29.9706,29.9229,29.9616,6180.0368823163,0
+GOVI.US,D,20180625,000000,29.9906,30.0423,29.9906,30.0184,82337.184069326,0
+GOVI.US,D,20180626,000000,30.0054,30.0651,30.0054,30.0094,27709.677565834,0
+GOVI.US,D,20180627,000000,30.1716,30.2273,30.1149,30.1915,20045.426947715,0
+GOVI.US,D,20180628,000000,30.1905,30.2005,30.1627,30.2005,17161.409735968,0
+GOVI.US,D,20180629,000000,30.1806,30.2383,30.1468,30.1468,6807.0845269611,0
+GOVI.US,D,20180702,000000,30.2095,30.2095,30.095,30.1149,110415.65408001,0
+GOVI.US,D,20180703,000000,30.1528,30.2195,30.1528,30.1905,7354.7463319794,0
+GOVI.US,D,20180705,000000,30.2005,30.2562,30.2005,30.2413,34118.828010615,0
+GOVI.US,D,20180706,000000,30.2821,30.3129,30.2652,30.3129,3998.4336186564,0
+GOVI.US,D,20180709,000000,30.1905,30.2283,30.1716,30.2095,329316.57998784,0
+GOVI.US,D,20180710,000000,30.1885,30.1905,30.1528,30.1627,6263.4422581264,0
+GOVI.US,D,20180711,000000,30.2145,30.2652,30.1915,30.2383,11871.700118322,0
+GOVI.US,D,20180712,000000,30.2363,30.2562,30.2025,30.2283,14824.049445192,0
+GOVI.US,D,20180713,000000,30.2562,30.3229,30.2562,30.3229,105714.80651326,0
+GOVI.US,D,20180716,000000,30.1806,30.2383,30.1806,30.2383,7571.8012858949,0
+GOVI.US,D,20180717,000000,30.2283,30.2283,30.1895,30.1905,11020.563331441,0
+GOVI.US,D,20180718,000000,30.1885,30.1915,30.1149,30.1149,5028.4397657091,0
+GOVI.US,D,20180719,000000,30.2075,30.2562,30.2005,30.2373,9429.8318867733,0
+GOVI.US,D,20180720,000000,30.1288,30.1438,30.0273,30.0363,16435.883454824,0
+GOVI.US,D,20180723,000000,30.0094,30.0094,29.8213,29.8213,25214.55047985,0
+GOVI.US,D,20180724,000000,29.8114,29.9059,29.7915,29.888,6572.9465442652,0
+GOVI.US,D,20180725,000000,29.9059,29.9428,29.8303,29.8303,5561.0283100388,0
+GOVI.US,D,20180726,000000,29.8692,29.9229,29.7915,29.7915,6110.6998831489,0
+GOVI.US,D,20180727,000000,29.8959,29.9069,29.8692,29.887,7751.6755301119,0
+GOVI.US,D,20180730,000000,29.8025,29.8392,29.7825,29.7825,3157.3456722338,0
+GOVI.US,D,20180731,000000,29.8781,29.887,29.8412,29.8692,12630.387572981,0
+GOVI.US,D,20180801,000000,29.7686,29.7816,29.7686,29.7716,4737.0233923966,0
+GOVI.US,D,20180802,000000,29.7666,29.7915,29.7646,29.7915,6557.8732835766,0
+GOVI.US,D,20180803,000000,29.8353,29.8959,29.8303,29.8959,18954.122873861,0
+GOVI.US,D,20180806,000000,29.9149,29.9428,29.9059,29.9079,7891.3544124927,0
+GOVI.US,D,20180807,000000,29.8333,29.8682,29.7816,29.7816,4165.2443702766,0
+GOVI.US,D,20180808,000000,29.8372,29.8552,29.8015,29.8303,2615.713171491,0
+GOVI.US,D,20180809,000000,29.9069,29.9906,29.9069,29.9428,8978.638950162,0
+GOVI.US,D,20180810,000000,30.0363,30.1716,30.0363,30.095,5327.8952113888,0
+GOVI.US,D,20180813,000000,30.0751,30.1169,30.0751,30.0851,15806.826042088,0
+GOVI.US,D,20180814,000000,30.0851,30.1248,30.0601,30.0851,28012.14766365,0
+GOVI.US,D,20180815,000000,30.105,30.1806,30.105,30.1338,10078.986980428,0
+GOVI.US,D,20180816,000000,30.2095,30.2095,30.0891,30.1716,18165.288897827,0
+GOVI.US,D,20180817,000000,30.2234,30.2234,30.1338,30.1338,18705.916514524,0
+GOVI.US,D,20180820,000000,30.2472,30.2931,30.2472,30.2562,15807.830926133,0
+GOVI.US,D,20180821,000000,30.2582,30.2642,30.1806,30.2045,8635.9734905084,0
+GOVI.US,D,20180822,000000,30.3239,30.3538,30.2642,30.2652,9032.9026886409,0
+GOVI.US,D,20180823,000000,30.3239,30.3637,30.2861,30.3538,13170.010305632,0
+GOVI.US,D,20180824,000000,30.2423,30.3925,30.2205,30.3925,8494.2848400358,0
+GOVI.US,D,20180827,000000,30.3239,30.3328,30.2383,30.2722,5646.4434539408,0
+GOVI.US,D,20180828,000000,30.1149,30.1905,30.1149,30.1248,9024.8636162736,0
+GOVI.US,D,20180829,000000,30.1388,30.2005,30.1238,30.2005,11236.61340131,0
+GOVI.US,D,20180830,000000,30.1905,30.2472,30.1806,30.2472,7979.7842085323,0
+GOVI.US,D,20180831,000000,30.3239,30.3239,30.1716,30.1716,9637.8428842758,0
+GOVI.US,D,20180904,000000,30.1248,30.1338,30.0553,30.105,11782.265438237,0
+GOVI.US,D,20180905,000000,30.0453,30.095,30.0273,30.0553,18270.801722646,0
+GOVI.US,D,20180906,000000,30.1398,30.1716,30.1368,30.1438,5460.5399054483,0
+GOVI.US,D,20180907,000000,29.9906,30.0024,29.9746,29.9746,7236.1700145625,0
+GOVI.US,D,20180910,000000,29.9706,30.0094,29.9616,29.9906,52312.253661727,0
+GOVI.US,D,20180911,000000,29.9139,29.9139,29.8492,29.8492,36564.715778349,0
+GOVI.US,D,20180912,000000,29.9428,29.9428,29.8959,29.8969,6628.21516679,0
+GOVI.US,D,20180913,000000,29.9338,29.9706,29.9328,29.9328,2650.8841130977,0
+GOVI.US,D,20180914,000000,29.7855,29.8592,29.7855,29.8592,4300.9037164738,0
+GOVI.US,D,20180917,000000,29.8203,29.8682,29.8015,29.8114,11483.814876604,0
+GOVI.US,D,20180918,000000,29.7626,29.7626,29.6332,29.6332,6531.7462983831,0
+GOVI.US,D,20180919,000000,29.6115,29.6115,29.5238,29.5238,14181.928539858,0
+GOVI.US,D,20180920,000000,29.6192,29.6192,29.5825,29.5925,27510.710524744,0
+GOVI.US,D,20180921,000000,29.5865,29.6392,29.5865,29.6292,8206.8880029069,0
+GOVI.US,D,20180924,000000,29.5527,29.6582,29.5527,29.5925,14820.029909009,0
+GOVI.US,D,20180925,000000,29.5218,29.5527,29.5148,29.5338,5269.6119367263,0
+GOVI.US,D,20180926,000000,29.5905,29.7059,29.5527,29.7059,13107.707494785,0
+GOVI.US,D,20180927,000000,29.6362,29.7159,29.6192,29.7159,7559.742677344,0
+GOVI.US,D,20180928,000000,29.7159,29.7259,29.6869,29.7059,3695.963520839,0
+GOVI.US,D,20181001,000000,29.5725,29.6292,29.5338,29.5338,8498.3043762194,0
+GOVI.US,D,20181002,000000,29.6632,29.6682,29.6115,29.6512,10279.963789609,0
+GOVI.US,D,20181003,000000,29.5428,29.5428,29.284,29.3228,6266.4569102642,0
+GOVI.US,D,20181004,000000,29.2561,29.2661,29.2004,29.2661,10498.023627571,0
+GOVI.US,D,20181005,000000,29.1804,29.1804,29.0352,29.1227,4425.509338166,0
+GOVI.US,D,20181008,000000,29.0651,29.1227,29.0452,29.0452,21353.785975483,0
+GOVI.US,D,20181009,000000,29.0929,29.2093,29.0929,29.1716,11607.41561425,0
+GOVI.US,D,20181010,000000,29.1516,29.1616,29.0452,29.1616,19543.989808808,0
+GOVI.US,D,20181011,000000,29.2641,29.4004,29.2332,29.3616,10550.277597958,0
+GOVI.US,D,20181012,000000,29.284,29.3666,29.284,29.3328,12958.984655992,0
+GOVI.US,D,20181015,000000,29.3646,29.3646,29.2899,29.3029,7743.6364577447,0
+GOVI.US,D,20181016,000000,29.3058,29.3516,29.3058,29.3516,9864.9466786503,0
+GOVI.US,D,20181017,000000,29.3398,29.3398,29.2471,29.2561,11641.581671811,0
+GOVI.US,D,20181018,000000,29.2283,29.3228,29.2283,29.2471,9619.7549714495,0
+GOVI.US,D,20181019,000000,29.2303,29.2471,29.1894,29.2382,10183.494921202,0
+GOVI.US,D,20181022,000000,29.2382,29.2561,29.1894,29.1984,31901.048921304,0
+GOVI.US,D,20181023,000000,29.3705,29.3755,29.2471,29.2561,5214.3433142015,0
+GOVI.US,D,20181024,000000,29.3456,29.4482,29.3456,29.4322,9218.8062371334,0
+GOVI.US,D,20181025,000000,29.3476,29.3715,29.3128,29.3427,42883.426659,0
+GOVI.US,D,20181026,000000,29.4771,29.482,29.4581,29.4631,10021.708589811,0
+GOVI.US,D,20181029,000000,29.4253,29.487,29.4004,29.4771,16882.051971206,0
+GOVI.US,D,20181030,000000,29.3805,29.4283,29.3715,29.4193,19204.339001292,0
+GOVI.US,D,20181031,000000,29.2691,29.3427,29.2691,29.277,10923.089578988,0
+GOVI.US,D,20181101,000000,29.2093,29.3228,29.2093,29.284,2942.3004864101,0
+GOVI.US,D,20181102,000000,29.1994,29.1994,29.0452,29.0739,35288.51304005,0
+GOVI.US,D,20181105,000000,29.1755,29.1804,29.1237,29.1237,233945.04495907,0
+GOVI.US,D,20181106,000000,29.1416,29.1716,29.0929,29.1327,155466.61562602,0
+GOVI.US,D,20181107,000000,29.2471,29.2471,29.1327,29.1496,12740.924818031,0
+GOVI.US,D,20181108,000000,29.2283,29.2283,29.0879,29.1129,39019.647502495,0
+GOVI.US,D,20181109,000000,29.1616,29.2731,29.1616,29.2561,4913.882984476,0
+GOVI.US,D,20181112,000000,29.3616,29.4094,29.2949,29.3516,11291.882023836,0
+GOVI.US,D,20181113,000000,29.3616,29.3616,29.2899,29.3616,3939.145459948,0
+GOVI.US,D,20181114,000000,29.2661,29.487,29.2661,29.4094,12976.067684772,0
+GOVI.US,D,20181115,000000,29.4303,29.4771,29.4004,29.4143,6218.2224760608,0
+GOVI.US,D,20181116,000000,29.4681,29.5438,29.4094,29.5198,10935.148187539,0
+GOVI.US,D,20181119,000000,29.5148,29.5835,29.5148,29.5835,2821.7144009015,0
+GOVI.US,D,20181120,000000,29.5725,29.6025,29.5635,29.6025,7326.609578694,0
+GOVI.US,D,20181121,000000,29.5348,29.5615,29.5059,29.5615,11425.531601941,0
+GOVI.US,D,20181123,000000,29.6592,29.6791,29.6552,29.6552,4051.6924730893,0
+GOVI.US,D,20181126,000000,29.5537,29.5635,29.5398,29.5438,8940.4533564177,0
+GOVI.US,D,20181127,000000,29.5348,29.5925,29.5348,29.5635,3018.6716738989,0
+GOVI.US,D,20181128,000000,29.5248,29.5935,29.5248,29.5835,26901.750792926,0
+GOVI.US,D,20181129,000000,29.6125,29.6402,29.5458,29.6402,8056.1553960212,0
+GOVI.US,D,20181130,000000,29.6849,29.6849,29.6025,29.6402,6402.1162564613,0
+GOVI.US,D,20181203,000000,29.6791,29.8412,29.6791,29.8412,5432.4031521629,0
+GOVI.US,D,20181204,000000,29.9358,30.109,29.9259,30.0891,13722.696530881,0
+GOVI.US,D,20181206,000000,30.2135,30.3289,30.1845,30.1845,20057.485556266,0
+GOVI.US,D,20181207,000000,30.1278,30.2135,30.0781,30.2135,7366.8049405303,0
+GOVI.US,D,20181210,000000,30.2323,30.2801,30.1945,30.2801,89459.802186701,0
+GOVI.US,D,20181211,000000,30.2234,30.3149,30.1816,30.2413,36443.124808795,0
+GOVI.US,D,20181212,000000,30.1597,30.1835,30.1208,30.1378,3225.6777873554,0
+GOVI.US,D,20181213,000000,30.1298,30.1568,30.0891,30.1378,15587.761320079,0
+GOVI.US,D,20181214,000000,30.1278,30.2234,30.1278,30.2035,8959.5461532898,0
+GOVI.US,D,20181217,000000,30.1667,30.2602,30.1667,30.2423,11539.083499128,0
+GOVI.US,D,20181218,000000,30.3089,30.4275,30.3089,30.3985,5670.5606710425,0
+GOVI.US,D,20181219,000000,30.4752,30.6393,30.4175,30.6155,59943.343106331,0
+GOVI.US,D,20181220,000000,30.6941,30.714,30.5279,30.5279,41264.558461046,0
+GOVI.US,D,20181221,000000,30.5696,30.5696,30.4952,30.5339,9252.9722946941,0
+GOVI.US,D,20181224,000000,30.6294,30.6662,30.5816,30.6662,10346.286136639,0
+GOVI.US,D,20181226,000000,30.6573,30.6662,30.4472,30.4752,9605.6865948067,0
+GOVI.US,D,20181227,000000,30.6393,30.704,30.5049,30.5139,35448.289603348,0
+GOVI.US,D,20181228,000000,30.6483,30.6573,30.6056,30.6573,14489.423057905,0
+GOVI.US,D,20181231,000000,30.6205,30.7518,30.6205,30.7518,57830.071957793,0
+GOVI.US,D,20190102,000000,30.8393,30.8573,30.7796,30.8573,29042.153810703,0
+GOVI.US,D,20190103,000000,30.917,31.12,30.917,31.11,11451.658587135,0
+GOVI.US,D,20190104,000000,30.9369,30.9369,30.8195,30.8493,43401.946826687,0
+GOVI.US,D,20190107,000000,30.9408,30.9438,30.7608,30.7896,13474.490171541,0
+GOVI.US,D,20190108,000000,30.7439,30.8096,30.707,30.7329,33153.134442501,0
+GOVI.US,D,20190109,000000,30.704,30.715,30.6453,30.714,55862.50899591,0
+GOVI.US,D,20190110,000000,30.7608,30.7608,30.6056,30.6056,15372.716134256,0
+GOVI.US,D,20190111,000000,30.71,30.7678,30.6662,30.7239,45542.349844464,0
+GOVI.US,D,20190114,000000,30.6941,30.6941,30.6324,30.6762,18680.794413376,0
+GOVI.US,D,20190115,000000,30.6393,30.6393,30.6006,30.6205,136001.00677279,0
+GOVI.US,D,20190116,000000,30.5259,30.6483,30.5259,30.6294,9472.0370167014,0
+GOVI.US,D,20190117,000000,30.6205,30.6573,30.5726,30.5916,49520.685782203,0
+GOVI.US,D,20190118,000000,30.5816,30.6105,30.4572,30.5149,169233.52705492,0
+GOVI.US,D,20190122,000000,30.6662,30.6941,30.6105,30.6483,52835.798249644,0
+GOVI.US,D,20190123,000000,30.5637,30.6483,30.5149,30.6205,148924.82048718,0
+GOVI.US,D,20190124,000000,30.6901,30.7687,30.6901,30.7429,62455.553221093,0
+GOVI.US,D,20190125,000000,30.6662,30.6762,30.6046,30.6483,81530.262180463,0
+GOVI.US,D,20190128,000000,30.6443,30.6842,30.6393,30.6393,27567.98891536,0
+GOVI.US,D,20190129,000000,30.6205,30.7329,30.6205,30.7329,32060.825484602,0
+GOVI.US,D,20190130,000000,30.6762,30.7518,30.6762,30.7239,7258.2774635725,0
+GOVI.US,D,20190131,000000,30.8812,30.9578,30.8812,30.933,53870.828816927,0
+GOVI.US,D,20190201,000000,30.8782,30.8782,30.7518,30.7518,79711.422057375,0
+GOVI.US,D,20190204,000000,30.6772,30.6941,30.6483,30.6762,20372.014262633,0
+GOVI.US,D,20190205,000000,30.704,30.7806,30.704,30.7608,19613.326807975,0
+GOVI.US,D,20190206,000000,30.8294,31.0245,30.7439,30.7806,126802.29821659,0
+GOVI.US,D,20190207,000000,30.8403,31.0005,30.8006,30.918,72227.045683475,0
+GOVI.US,D,20190208,000000,30.9777,30.9956,30.9379,30.9956,27243.411368533,0
+GOVI.US,D,20190211,000000,30.911,30.9578,30.8881,30.918,24718.137761174,0
+GOVI.US,D,20190212,000000,30.8782,30.8782,30.8105,30.8603,9704.1652313054,0
+GOVI.US,D,20190213,000000,30.7906,30.8006,30.7608,30.7906,14457.266768437,0
+GOVI.US,D,20190214,000000,30.9379,30.9777,30.8782,30.928,9381.5974525699,0
+GOVI.US,D,20190215,000000,30.8225,30.9478,30.8225,30.9478,14772.800358851,0
+GOVI.US,D,20190219,000000,30.9956,31.0155,30.924,30.9678,18573.271820463,0
+GOVI.US,D,20190220,000000,30.9478,30.9478,30.91,30.918,4626.486147347,0
+GOVI.US,D,20190221,000000,30.8016,30.8105,30.7608,30.7608,8357.6206097927,0
+GOVI.US,D,20190222,000000,30.8981,30.9578,30.8881,30.918,70589.084688649,0
+GOVI.US,D,20190225,000000,30.8105,30.8683,30.8105,30.8453,44081.248441719,0
+GOVI.US,D,20190226,000000,30.928,30.9718,30.8881,30.9468,9757.4240857384,0
+GOVI.US,D,20190227,000000,30.8782,30.8782,30.7379,30.7707,13212.21543556,0
+GOVI.US,D,20190228,000000,30.7429,30.7429,30.6383,30.6941,79298.414714509,0
+GOVI.US,D,20190301,000000,30.5906,30.5996,30.5339,30.5439,85566.881392864,0
+GOVI.US,D,20190304,000000,30.5806,30.6842,30.5806,30.6752,7228.1309421953,0
+GOVI.US,D,20190305,000000,30.5906,30.6931,30.5906,30.6931,6893.5045549089,0
+GOVI.US,D,20190306,000000,30.714,30.8105,30.6891,30.7449,12633.402225119,0
+GOVI.US,D,20190307,000000,30.908,30.928,30.8782,30.8881,8053.1407438834,0
+GOVI.US,D,20190308,000000,30.908,31.0155,30.8981,31.0055,6912.5973517812,0
+GOVI.US,D,20190311,000000,30.9867,30.9867,30.908,30.908,16688.109350346,0
+GOVI.US,D,20190312,000000,30.9678,31.0533,30.9508,31.0444,50183.9092525,0
+GOVI.US,D,20190313,000000,30.9956,31.0444,30.9956,31.0444,4634.5252197143,0
+GOVI.US,D,20190314,000000,30.9578,30.9578,30.8981,30.9478,5269.6119367263,0
+GOVI.US,D,20190315,000000,31.0245,31.0444,30.9777,31.0205,5450.4910649893,0
+GOVI.US,D,20190318,000000,31.0055,31.0444,30.9956,31.0444,4302.9134845657,0
+GOVI.US,D,20190319,000000,30.9379,31.0055,30.9379,31.0055,2466.990332697,0
+GOVI.US,D,20190320,000000,31.0155,31.1966,31.0155,31.1837,97198.414224217,0
+GOVI.US,D,20190321,000000,31.2265,31.2742,31.1866,31.2444,11381.316703922,0
+GOVI.US,D,20190322,000000,31.4803,31.5897,31.4306,31.4803,8946.482660693,0
+GOVI.US,D,20190325,000000,31.528,31.6932,31.5131,31.6226,45380.563513074,0
+GOVI.US,D,20190326,000000,31.541,31.6126,31.541,31.5648,11361.219023003,0
+GOVI.US,D,20190327,000000,31.6504,31.7678,31.6504,31.7678,12221.399766297,0
+GOVI.US,D,20190328,000000,31.7629,31.8176,31.7629,31.7678,4064.7559656861,0
+GOVI.US,D,20190329,000000,31.6593,31.7579,31.6593,31.7579,6326.7499530184,0
+GOVI.US,D,20190401,000000,31.6593,31.6593,31.4404,31.4603,85347.816670857,0
+GOVI.US,D,20190402,000000,31.4902,31.536,31.4603,31.528,134700.68681739,0
+GOVI.US,D,20190403,000000,31.3826,31.3926,31.3429,31.3579,3351.2882930935,0
+GOVI.US,D,20190404,000000,31.3439,31.4216,31.3439,31.3926,135167.95789874,0
+GOVI.US,D,20190405,000000,31.4126,31.4583,31.4126,31.4306,14583.88215822,0
+GOVI.US,D,20190408,000000,31.4306,31.4306,31.3529,31.3729,19729.893357301,0
+GOVI.US,D,20190409,000000,31.4893,31.4893,31.4306,31.4404,8880.1603136633,0
+GOVI.US,D,20190410,000000,31.4803,31.541,31.4803,31.528,3669.8365356454,0
+GOVI.US,D,20190411,000000,31.4703,31.4703,31.3729,31.4026,9528.3105232721,0
+GOVI.US,D,20190412,000000,31.2942,31.3032,31.2543,31.2543,13441.328998027,0
+GOVI.US,D,20190415,000000,31.2355,31.2942,31.2355,31.2942,10114.157922036,0
+GOVI.US,D,20190416,000000,31.2066,31.2066,31.1389,31.1489,12828.349730025,0
+GOVI.US,D,20190417,000000,31.1966,31.1966,31.1688,31.1708,3327.1710759917,0
+GOVI.US,D,20190418,000000,31.2444,31.2852,31.2355,31.2444,4621.4617271175,0
+GOVI.US,D,20190422,000000,31.2265,31.2265,31.1857,31.2066,12924.818598431,0
+GOVI.US,D,20190423,000000,31.2165,31.2543,31.1966,31.2444,11878.734306644,0
+GOVI.US,D,20190424,000000,31.313,31.4106,31.313,31.4106,5302.7731102412,0
+GOVI.US,D,20190425,000000,31.3639,31.3816,31.3299,31.3329,6472.4581396747,0
+GOVI.US,D,20190426,000000,31.4454,31.4803,31.4256,31.4503,21944.657794476,0
+GOVI.US,D,20190429,000000,31.3549,31.3729,31.2942,31.3032,33046.616733635,0
+GOVI.US,D,20190430,000000,31.3788,31.4306,31.3729,31.3926,1936391.4587781,0
+GOVI.US,D,20190501,000000,31.4503,31.5459,31.4503,31.4603,8206.8880029069,0
+GOVI.US,D,20190502,000000,31.4404,31.4404,31.323,31.3529,83236.55529041,0
+GOVI.US,D,20190503,000000,31.4306,31.4503,31.3966,31.4176,5293.729153828,0
+GOVI.US,D,20190506,000000,31.533,31.5559,31.4992,31.4992,6613.1419061014,0
+GOVI.US,D,20190507,000000,31.6136,31.6843,31.6136,31.6375,7575.8208220785,0
+GOVI.US,D,20190508,000000,31.7092,31.7092,31.5668,31.5837,5346.988008261,0
+GOVI.US,D,20190509,000000,31.719,31.719,31.6136,31.6415,8609.8465053148,0
+GOVI.US,D,20190510,000000,31.6603,31.6942,31.6325,31.6793,4215.4885725718,0
+GOVI.US,D,20190513,000000,31.7788,31.8564,31.7788,31.8285,3289.9903662933,0
+GOVI.US,D,20190514,000000,31.7897,31.7897,31.729,31.7738,3647.7290866355,0
+GOVI.US,D,20190515,000000,31.9449,31.9449,31.8475,31.8475,5834.356770525,0
+GOVI.US,D,20190516,000000,31.8564,31.8564,31.7838,31.8275,10866.816072417,0
+GOVI.US,D,20190517,000000,31.8942,31.8962,31.8574,31.8962,7475.3324174879,0
+GOVI.US,D,20190520,000000,31.8962,31.8962,31.8087,31.8325,5628.3555411144,0
+GOVI.US,D,20190521,000000,31.7788,31.7788,31.739,31.74,6345.8427498907,0
+GOVI.US,D,20190522,000000,31.8862,31.9012,31.8664,31.8664,4473.7437723695,0
+GOVI.US,D,20190523,000000,32.143,32.2066,32.1192,32.1192,5843.4007269381,0
+GOVI.US,D,20190524,000000,32.127,32.138,32.1142,32.1192,3243.7657001816,0
+GOVI.US,D,20190528,000000,32.2803,32.33,32.2456,32.3171,30529.382198642,0
+GOVI.US,D,20190529,000000,32.4764,32.5062,32.364,32.364,8340.5375810122,0
+GOVI.US,D,20190530,000000,32.339,32.5112,32.339,32.5102,18083.893290109,0
+GOVI.US,D,20190531,000000,32.6316,32.8157,32.6217,32.8157,179128.62025495,0
+GOVI.US,D,20190603,000000,32.8933,32.9969,32.8356,32.9909,56352.892410312,0
+GOVI.US,D,20190604,000000,32.8256,32.8256,32.7003,32.7769,15282.276570125,0
+GOVI.US,D,20190605,000000,32.7589,32.7769,32.6804,32.7003,225158.33886168,0
+GOVI.US,D,20190606,000000,32.8058,32.8833,32.7102,32.7102,68464.759815605,0
+GOVI.US,D,20190607,000000,32.9023,32.961,32.8466,32.9023,23456.003399516,0
+GOVI.US,D,20190610,000000,32.7589,32.7679,32.6615,32.7092,39415.571816581,0
+GOVI.US,D,20190611,000000,32.7092,32.7589,32.6764,32.7391,78515.610042748,0
+GOVI.US,D,20190612,000000,32.7292,32.7679,32.7192,32.756,165932.48296412,0
+GOVI.US,D,20190613,000000,32.8256,32.8636,32.7969,32.8486,27837.297839663,0
+GOVI.US,D,20190614,000000,32.8356,32.9123,32.8356,32.8933,9546.3984360984,0
+GOVI.US,D,20190617,000000,32.8546,32.9292,32.8456,32.9123,5474.608282091,0
+GOVI.US,D,20190618,000000,33.0685,33.0933,32.962,32.9809,47136.09594127,0
+GOVI.US,D,20190619,000000,32.9023,33.0764,32.8933,33.0764,9856.907606283,0
+GOVI.US,D,20190620,000000,33.178,33.2287,33.1083,33.148,4341.09907831,0
+GOVI.US,D,20190621,000000,33.1083,33.1083,32.9123,32.942,103909.02988277,0
+GOVI.US,D,20190624,000000,33.0187,33.1083,33.0187,33.1083,7557.7329092522,0
+GOVI.US,D,20190625,000000,33.188,33.2078,33.1382,33.1382,3571.3578991467,0
+GOVI.US,D,20190626,000000,33.0874,33.0983,32.9959,33.0097,5588.1601792783,0
+GOVI.US,D,20190627,000000,33.0586,33.158,33.0346,33.158,10937.157955631,0
+GOVI.US,D,20190628,000000,33.0883,33.178,33.0883,33.1183,46075.94327284,0
+GOVI.US,D,20190701,000000,33.1083,33.188,32.9989,33.1183,1918057.3493607,0
+GOVI.US,D,20190702,000000,33.158,33.2765,33.1243,33.2317,83468.683505014,0
+GOVI.US,D,20190703,000000,33.3044,33.3909,33.3044,33.376,41715.751397658,0
+GOVI.US,D,20190705,000000,33.1183,33.1183,32.9809,33.0874,1162232.8093491,0
+GOVI.US,D,20190708,000000,33.188,33.188,33.0983,33.1083,78910.529472789,0
+GOVI.US,D,20190709,000000,33.0586,33.0983,33.0009,33.0784,91110.826674123,0
+GOVI.US,D,20190710,000000,33.0784,33.0784,32.962,33.0287,192147.8979537,0
+GOVI.US,D,20190711,000000,32.962,32.962,32.7391,32.7679,40675.696410146,0
+GOVI.US,D,20190712,000000,32.7589,32.8256,32.7381,32.8019,51737.45998747,0
+GOVI.US,D,20190715,000000,32.8256,32.9123,32.8256,32.8933,36780.765848218,0
+GOVI.US,D,20190716,000000,32.7629,32.8236,32.7589,32.8098,12820.310657657,0
+GOVI.US,D,20190717,000000,32.8833,33.0526,32.8833,33.0436,35298.561880508,0
+GOVI.US,D,20190718,000000,32.976,33.1283,32.952,33.1183,18573.271820463,0
+GOVI.US,D,20190719,000000,33.0187,33.0784,33.0009,33.0486,51565.62481562,0
+GOVI.US,D,20190722,000000,33.1382,33.148,33.0486,33.0685,12746.954122307,0
+GOVI.US,D,20190723,000000,33.0386,33.0386,32.947,32.952,103858.78568048,0
+GOVI.US,D,20190724,000000,33.0307,33.0566,33.0217,33.0486,15118.480470642,0
+GOVI.US,D,20190725,000000,32.9083,32.9789,32.8576,32.972,12932.857670798,0
+GOVI.US,D,20190726,000000,32.9909,33.0117,32.967,32.9909,39020.652386541,0
+GOVI.US,D,20190729,000000,33.0685,33.0685,33.0097,33.0147,8490.2653038522,0
+GOVI.US,D,20190730,000000,33.0476,33.0516,32.9949,33.0516,28115.650720379,0
+GOVI.US,D,20190731,000000,33.1033,33.2357,33.0983,33.1978,5846.4153790759,0
+GOVI.US,D,20190801,000000,33.2864,33.6546,33.2864,33.5849,17222.707662767,0
+GOVI.US,D,20190802,000000,33.6846,33.783,33.6546,33.7561,88488.079314311,0
+GOVI.US,D,20190805,000000,34.0925,34.1989,34.0417,34.1989,32028.669195133,0
+GOVI.US,D,20190806,000000,34.1114,34.3453,34.0825,34.3363,671267.56708484,0
+GOVI.US,D,20190807,000000,34.6667,34.7622,34.3453,34.3552,77869.469601232,0
+GOVI.US,D,20190808,000000,34.2279,34.3831,34.0547,34.3831,322393.93379559,0
+GOVI.US,D,20190809,000000,34.393,34.4896,34.2886,34.3263,548676.73790463,0
+GOVI.US,D,20190812,000000,34.5293,34.7473,34.5293,34.7134,18254.723577912,0
+GOVI.US,D,20190813,000000,34.8309,34.8309,34.589,34.618,93026.135665618,0
+GOVI.US,D,20190814,000000,34.9573,35.0528,34.9164,35.0468,112069.69321956,0
+GOVI.US,D,20190815,000000,35.0756,35.425,35.0568,35.3304,228347.84082339,0
+GOVI.US,D,20190816,000000,35.1543,35.1941,34.9533,35.1643,66903.17000827,0
+GOVI.US,D,20190819,000000,34.821,34.9374,34.821,34.8697,20238.364684529,0
+GOVI.US,D,20190820,000000,35.0856,35.1145,35.0071,35.1145,42336.769738028,0
+GOVI.US,D,20190821,000000,34.9474,35.0856,34.9474,35.0269,18353.20221441,0
+GOVI.US,D,20190822,000000,34.8498,34.9134,34.7901,34.8309,23941.36239369,0
+GOVI.US,D,20190823,000000,34.796,35.1871,34.796,35.1403,11327.052965442,0
+GOVI.US,D,20190826,000000,35.1543,35.203,35.0478,35.1046,91654.468942957,0
+GOVI.US,D,20190827,000000,35.213,35.4847,35.213,35.4847,106299.64902798,0
+GOVI.US,D,20190828,000000,35.5047,35.5097,35.3881,35.425,65863.115020758,0
+GOVI.US,D,20190829,000000,35.3593,35.3593,35.1543,35.3304,17370.425617516,0
+GOVI.US,D,20190830,000000,35.213,35.3593,35.1941,35.3593,102693.12018723,0
+GOVI.US,D,20190903,000000,35.3404,35.5861,35.2907,35.3881,84846.37953195,0
+GOVI.US,D,20190904,000000,35.3106,35.445,35.2907,35.445,182396.50317223,0
+GOVI.US,D,20190905,000000,35.0369,35.0568,34.9374,35.0468,142386.04000047,0
+GOVI.US,D,20190906,000000,35.1145,35.1841,35.0618,35.1643,66351.488667067,0
+GOVI.US,D,20190909,000000,34.8408,34.8747,34.7513,34.7513,387790.78261905,0
+GOVI.US,D,20190910,000000,34.7144,34.7622,34.4249,34.4249,81824.693205914,0
+GOVI.US,D,20190911,000000,34.3632,34.4368,34.3443,34.3543,195210.78452562,0
+GOVI.US,D,20190912,000000,34.5184,34.5353,34.1602,34.1979,201700.32569406,0
+GOVI.US,D,20190913,000000,34.0307,34.0557,33.777,33.803,101980.65739868,0
+GOVI.US,D,20190916,000000,33.9532,34.0467,33.8944,34.0307,15015.982297959,0
+GOVI.US,D,20190917,000000,34.0507,34.194,34.0297,34.1502,24426.721387861,0
+GOVI.US,D,20190918,000000,34.3144,34.3642,34.2756,34.2756,8197.8440464938,0
+GOVI.US,D,20190919,000000,34.3353,34.3801,34.2756,34.2756,3299.0343227064,0
+GOVI.US,D,20190920,000000,34.3333,34.5283,34.3253,34.5283,39748.188435776,0
+GOVI.US,D,20190923,000000,34.617,34.7034,34.5283,34.5283,20301.67237942,0
+GOVI.US,D,20190924,000000,34.607,34.8408,34.607,34.7811,13252.410797397,0
+GOVI.US,D,20190925,000000,34.7811,34.7811,34.4497,34.5085,31023.785149227,0
+GOVI.US,D,20190926,000000,34.627,34.6747,34.588,34.61,31950.288239553,0
+GOVI.US,D,20190927,000000,34.607,34.6975,34.607,34.6467,9856.907606283,0
+GOVI.US,D,20190930,000000,34.5583,34.7324,34.5583,34.7324,38387.575437621,0
+GOVI.US,D,20191001,000000,34.5085,34.9294,34.5085,34.7811,126927.90872232,0
+GOVI.US,D,20191002,000000,34.8408,34.9881,34.8309,34.9194,43779.783227948,0
+GOVI.US,D,20191003,000000,34.9781,35.1753,34.9781,35.1255,72572.725795266,0
+GOVI.US,D,20191004,000000,35.1653,35.2916,35.1653,35.2717,58691.257585134,0
+GOVI.US,D,20191007,000000,35.1354,35.199,35.0956,35.1255,177862.46635711,0
+GOVI.US,D,20191008,000000,35.3016,35.3016,35.0956,35.1851,209369.60073242,0
+GOVI.US,D,20191009,000000,35.0668,35.1056,34.9682,35.0179,981635.04861904,0
+GOVI.US,D,20191010,000000,34.801,34.8896,34.6697,34.7324,111406.46974927,0
+GOVI.US,D,20191011,000000,34.588,34.588,34.3681,34.4119,99627.218963169,0
+GOVI.US,D,20191014,000000,34.5263,34.617,34.4886,34.5583,725320.27991407,0
+GOVI.US,D,20191015,000000,34.4986,34.4986,34.2846,34.3054,51484.229207901,0
+GOVI.US,D,20191016,000000,34.3253,34.3821,34.2766,34.3731,57235.180602617,0
+GOVI.US,D,20191017,000000,34.2866,34.4219,34.2856,34.3154,50775.785955539,0
+GOVI.US,D,20191018,000000,34.3353,34.4289,34.3154,34.3253,22755.599219521,0
+GOVI.US,D,20191021,000000,34.1881,34.2219,34.1194,34.1641,52958.394103244,0
+GOVI.US,D,20191022,000000,34.2856,34.2856,34.1592,34.2557,67827.663330502,0
+GOVI.US,D,20191023,000000,34.3632,34.4109,34.2856,34.2906,41394.188502968,0
+GOVI.US,D,20191024,000000,34.3154,34.4119,34.2467,34.2467,34297.697370786,0
+GOVI.US,D,20191025,000000,34.2956,34.3024,34.1254,34.1392,23823.790960318,0
+GOVI.US,D,20191028,000000,33.981,33.99,33.9413,33.9512,20119.788367112,0
+GOVI.US,D,20191029,000000,34,34.0297,33.972,34.005,10084.011400658,0
+GOVI.US,D,20191030,000000,34.0697,34.2756,34.0597,34.2756,110939.19866792,0
+GOVI.US,D,20191031,000000,34.4408,34.6367,34.4408,34.588,44187.766150584,0
+GOVI.US,D,20191101,000000,34.5184,34.5603,34.3821,34.4686,110170.4623728,0
+GOVI.US,D,20191104,000000,34.2696,34.2706,34.1999,34.2069,28243.270994209,0
+GOVI.US,D,20191105,000000,34,34.0297,33.9213,33.9611,69970.076116371,0
+GOVI.US,D,20191106,000000,34.0895,34.1602,34,34.1224,26088.799599787,0
+GOVI.US,D,20191107,000000,33.8427,33.8427,33.6009,33.7083,77606.189981205,0
+GOVI.US,D,20191108,000000,33.6606,33.762,33.6278,33.6278,16558.479308424,0
+GOVI.US,D,20191111,000000,34.0297,34.0297,33.572,33.6506,25281.877710927,0
+GOVI.US,D,20191112,000000,33.6806,33.791,33.6406,33.7483,90740.024461184,0
+GOVI.US,D,20191113,000000,33.8924,33.9413,33.8377,33.8557,25826.524863807,0
+GOVI.US,D,20191114,000000,34.0895,34.1462,34.0687,34.0746,16086.183806849,0
+GOVI.US,D,20191115,000000,34.0199,34.0697,33.981,34.0397,58087.322273544,0
+GOVI.US,D,20191118,000000,34.1194,34.1741,34.0895,34.0944,75844.628248734,0
+GOVI.US,D,20191119,000000,34.1392,34.2557,34.1294,34.2467,21057.345181942,0
+GOVI.US,D,20191120,000000,34.3543,34.4696,34.3353,34.4597,30178.677666622,0
+GOVI.US,D,20191121,000000,34.2956,34.391,34.2557,34.3253,24829.679890269,0
+GOVI.US,D,20191122,000000,34.403,34.4179,34.3194,34.3632,140455.65774829,0
+GOVI.US,D,20191125,000000,34.393,34.4467,34.3831,34.387,52282.10714035,0
+GOVI.US,D,20191126,000000,34.4896,34.5383,34.4896,34.5085,11659.669584637,0
+GOVI.US,D,20191127,000000,34.4418,34.4597,34.403,34.4279,7723.5387768266,0
+GOVI.US,D,20191129,000000,34.4328,34.4328,34.3283,34.3543,6220.2322441525,0
+GOVI.US,D,20191202,000000,34.1094,34.1691,34.0795,34.1492,116834.85336524,0
+GOVI.US,D,20191203,000000,34.4836,34.6557,34.4229,34.5593,21634.148624291,0
+GOVI.US,D,20191204,000000,34.4696,34.4696,34.3034,34.3612,23862.981438108,0
+GOVI.US,D,20191205,000000,34.2069,34.3054,34.1791,34.2656,28168.909574812,0
+GOVI.US,D,20191206,000000,34.0895,34.2129,34.0895,34.1492,15334.530540511,0
+GOVI.US,D,20191209,000000,34.2656,34.2756,34.1881,34.2019,32469.813291285,0
+GOVI.US,D,20191210,000000,34.2856,34.2856,34.1492,34.1831,10290.012630068,0
+GOVI.US,D,20191211,000000,34.2956,34.3731,34.2756,34.3731,15914.348634999,0
+GOVI.US,D,20191212,000000,34.2756,34.2756,33.9313,34.0099,14040.239889386,0
+GOVI.US,D,20191213,000000,34.0795,34.2906,34.0697,34.2279,7969.7353680733,0
+GOVI.US,D,20191216,000000,34.1592,34.1592,34,34.0387,60898.987833986,0
+GOVI.US,D,20191217,000000,34.0895,34.1074,34.005,34.0199,4450.6314393136,0
+GOVI.US,D,20191218,000000,33.971,33.971,33.8327,33.8427,40340.065138814,0
+GOVI.US,D,20191219,000000,33.8227,33.9313,33.795,33.9084,49404.119232877,0
+GOVI.US,D,20191220,000000,33.8327,33.9313,33.8227,33.9114,50406.993510691,0
+GOVI.US,D,20191223,000000,33.971,33.971,33.8149,33.8924,53681.910616296,0
+GOVI.US,D,20191224,000000,33.8129,33.9323,33.8129,33.9273,4623.4714952093,0
+GOVI.US,D,20191226,000000,33.9512,34,33.9313,33.971,12507.791719381,0
+GOVI.US,D,20191227,000000,34.0397,34.0697,34.0297,34.0297,10455.818497643,0
+GOVI.US,D,20191230,000000,33.8227,34.0099,33.803,34.0099,33716.874392253,0
+GOVI.US,D,20191231,000000,33.9213,33.9413,33.803,33.8179,11596.361889745,0
+GOVI.US,D,20200102,000000,33.9014,34.1094,33.9014,34.0099,1459379.0314913,0
+GOVI.US,D,20200103,000000,34.1881,34.3453,34.1492,34.3263,455840.5253237,0
+GOVI.US,D,20200106,000000,34.4239,34.4517,34.2079,34.2666,96412.594900318,0
+GOVI.US,D,20200107,000000,34.2269,34.2567,34.1392,34.1392,160098.1261936,0
+GOVI.US,D,20200108,000000,34.1791,34.2418,33.9611,34.0248,72366.724565856,0
+GOVI.US,D,20200109,000000,33.8924,34.0944,33.8825,34.0497,180054.11846123,0
+GOVI.US,D,20200110,000000,34.1194,34.2368,34.1194,34.2219,19145.050842583,0
+GOVI.US,D,20200113,000000,34.1254,34.1781,34.0994,34.1691,51120.461183284,0
+GOVI.US,D,20200114,000000,34.1881,34.2975,34.1881,34.2866,29554.644674114,0
+GOVI.US,D,20200115,000000,34.384,34.4239,34.3313,34.4139,17176.482996656,0
+GOVI.US,D,20200116,000000,34.3383,34.3552,34.2866,34.3263,12600.241051604,0
+GOVI.US,D,20200117,000000,34.1492,34.2069,34.1294,34.1881,89977.317470342,0
+GOVI.US,D,20200121,000000,34.3473,34.4259,34.3473,34.4109,11682.781917693,0
+GOVI.US,D,20200122,000000,34.4259,34.5035,34.4259,34.4627,10230.72447136,0
+GOVI.US,D,20200123,000000,34.621,34.6797,34.582,34.6597,41927.781931343,0
+GOVI.US,D,20200124,000000,34.7084,34.8359,34.7084,34.7662,111771.24265793,0
+GOVI.US,D,20200127,000000,35.0648,35.1036,35.0648,35.1036,4800.3310872887,0
+GOVI.US,D,20200128,000000,35.0936,35.0936,34.9154,34.9404,22922.409971141,0
+GOVI.US,D,20200129,000000,35.0349,35.1633,35.0001,35.1533,24972.373424787,0
+GOVI.US,D,20200130,000000,35.23,35.3096,35.1931,35.1931,2826.7388211311,0
+GOVI.US,D,20200131,000000,35.3483,35.415,35.3384,35.3971,6293.5887795036,0
+GOVI.US,D,20200203,000000,35.2986,35.422,35.222,35.3971,187185.78053502,0
+GOVI.US,D,20200204,000000,35.1433,35.1433,35.0548,35.0846,49783.96540223,0
+GOVI.US,D,20200205,000000,34.9454,34.9991,34.8458,34.9056,8252.1077849726,0
+GOVI.US,D,20200206,000000,34.9154,35.015,34.8657,34.9751,21270.380599673,0
+GOVI.US,D,20200207,000000,35.206,35.2459,35.1533,35.207,17109.155765581,0
+GOVI.US,D,20200210,000000,35.2996,35.3394,35.231,35.3046,68212.533920083,0
+GOVI.US,D,20200211,000000,35.222,35.222,35.1533,35.1831,4577.2468290977,0
+GOVI.US,D,20200212,000000,35.0936,35.0936,35.0051,35.0399,15097.377905677,0
+GOVI.US,D,20200213,000000,35.0648,35.1235,35.0448,35.1135,4830.4776086658,0
+GOVI.US,D,20200214,000000,35.222,35.2966,35.212,35.2409,9109.2738761297,0
+GOVI.US,D,20200218,000000,35.3096,35.3971,35.2797,35.3294,16794.627059212,0
+GOVI.US,D,20200219,000000,35.2996,35.3593,35.2697,35.3593,10457.828265735,0
+GOVI.US,D,20200220,000000,35.415,35.5604,35.415,35.5244,14050.288729845,0
+GOVI.US,D,20200221,000000,35.6728,35.84,35.6728,35.7703,106003.20823444,0
+GOVI.US,D,20200224,000000,36.1664,36.2031,36.0957,36.1335,13910.609847464,0
+GOVI.US,D,20200225,000000,36.0758,36.3674,36.0758,36.3355,20311.72121988,0
+GOVI.US,D,20200226,000000,36.1335,36.3804,36.1335,36.1634,73917.260648687,0
+GOVI.US,D,20200227,000000,36.5475,36.5664,36.2708,36.4251,76367.167952604,0
+GOVI.US,D,20200228,000000,36.8331,37.1167,36.7943,37.069,237897.25391162,0
+GOVI.US,D,20200302,000000,37.1267,37.3048,36.8819,36.8869,208938.50547673,0
+GOVI.US,D,20200303,000000,36.9117,37.7764,36.8819,37.3258,95404.696202275,0
+GOVI.US,D,20200304,000000,37.4143,37.5507,37.077,37.1465,104580.29242543,0
+GOVI.US,D,20200305,000000,37.5705,37.7197,37.5018,37.6491,54589.320909747,0
+GOVI.US,D,20200306,000000,38.8692,39.1547,38.4591,38.7707,180271.17341514,0
+GOVI.US,D,20200309,000000,40.5897,40.8654,39.6055,39.6055,96213.62785923,0
+GOVI.US,D,20200310,000000,39.713,39.8315,38.3367,38.4861,954875.99136063,0
+GOVI.US,D,20200311,000000,38.8005,38.899,37.9288,37.9527,226916.88594201,0
+GOVI.US,D,20200312,000000,37.2361,38.7805,35.5047,37.4431,1288008.1160708,0
+GOVI.US,D,20200313,000000,37.2561,37.6989,36.8331,37.4232,98566.061410693,0
+GOVI.US,D,20200316,000000,38.8492,38.9865,37.8741,38.6951,482850.80359358,0
+GOVI.US,D,20200317,000000,38.2482,38.5179,37.0391,37.1465,344015.01892729,0
+GOVI.US,D,20200318,000000,36.7943,37.059,35.23,35.5832,637468.29220081,0
+GOVI.US,D,20200319,000000,35.9086,36.872,35.833,36.3903,745088.3588651,0
+GOVI.US,D,20200320,000000,37.5307,37.8641,36.8917,37.8641,137642.98730381,0
+GOVI.US,D,20200323,000000,37.6999,38.901,37.6551,38.7328,167406.64785946,0
+GOVI.US,D,20200324,000000,38.9697,38.9697,38.1915,38.5079,38648.845289555,0
+GOVI.US,D,20200325,000000,38.5268,39.0095,37.9437,38.3387,117680.9657319,0
+GOVI.US,D,20200326,000000,38.4084,38.7228,38.2592,38.4781,77456.462258364,0
+GOVI.US,D,20200327,000000,38.8125,39.109,38.4382,38.9697,23873.030278567,0
+GOVI.US,D,20200330,000000,39.3936,39.5111,38.9875,38.9895,77872.484253369,0
+GOVI.US,D,20200331,000000,38.7528,39.0792,38.7228,38.7677,19673.61985073,0
+GOVI.US,D,20200401,000000,39.1876,39.5688,39.1577,39.3548,1197167.603205,0
+GOVI.US,D,20200402,000000,39.2652,39.8643,38.9229,39.6474,623362.73484844,0
+GOVI.US,D,20200403,000000,39.6772,39.8355,39.1966,39.4722,321251.3806354,0
+GOVI.US,D,20200406,000000,39.0492,39.4424,39.0492,39.1289,125491.92942071,0
+GOVI.US,D,20200407,000000,38.7128,39.1487,38.6344,39.1487,369824.46076232,0
+GOVI.US,D,20200408,000000,38.9298,39.0592,38.6921,38.8224,44584.695348718,0
+GOVI.US,D,20200409,000000,38.5268,39.4324,38.5268,38.9109,212404.35055105,0
+GOVI.US,D,20200413,000000,38.7925,38.901,38.5667,38.7031,86248.192775988,0
+GOVI.US,D,20200414,000000,38.7178,38.8025,38.498,38.7528,114578.88868219,0
+GOVI.US,D,20200415,000000,39.0692,39.3837,39.0692,39.2553,32913.972039575,0
+GOVI.US,D,20200416,000000,39.4235,39.5011,39.2652,39.4424,40150.142054139,0
+GOVI.US,D,20200417,000000,39.5598,39.5985,39.0492,39.2204,81948.29394356,0
+GOVI.US,D,20200420,000000,39.2821,39.3508,39.1747,39.2921,40225.508357581,0
+GOVI.US,D,20200421,000000,39.7349,39.7349,39.4861,39.6355,98138.985691183,0
+GOVI.US,D,20200422,000000,39.3518,39.4881,39.2224,39.3707,136845.10937136,0
+GOVI.US,D,20200423,000000,39.4514,39.5648,39.3866,39.4881,59431.857126964,0
+GOVI.US,D,20200424,000000,39.4205,39.5858,39.3319,39.5568,56382.034047643,0
+GOVI.US,D,20200427,000000,39.4294,39.4294,39.0861,39.1846,137043.0715284,0
+GOVI.US,D,20200428,000000,39.3319,39.4394,39.2622,39.4005,81943.269523332,0
+GOVI.US,D,20200429,000000,39.4394,39.4981,39.2036,39.2722,51397.809179954,0
+GOVI.US,D,20200430,000000,39.2821,39.4205,39.0861,39.1459,165192.88830634,0
+GOVI.US,D,20200501,000000,39.1359,39.2622,39.0662,39.2523,537897.34674422,0
+GOVI.US,D,20200504,000000,39.1359,39.2224,39.0712,39.1747,1399596.4698323,0
+GOVI.US,D,20200505,000000,38.8881,39.0662,38.8682,39.0364,70529.796529942,0
+GOVI.US,D,20200506,000000,38.6601,38.7398,38.5228,38.7398,112298.80678203,0
+GOVI.US,D,20200507,000000,38.6801,39.1459,38.6801,39.096,44133.502412106,0
+GOVI.US,D,20200508,000000,38.8582,39.0264,38.7588,38.8095,51038.06069152,0
+GOVI.US,D,20200511,000000,38.8095,38.8095,38.5328,38.6701,171903.5039649,0
+GOVI.US,D,20200512,000000,38.6314,38.8881,38.6314,38.8095,60236.769247735,0
+GOVI.US,D,20200513,000000,38.9667,39.0832,38.8791,39.0065,63248.406733312,0
+GOVI.US,D,20200514,000000,39.2424,39.3418,39.1547,39.1647,93442.157660623,0
+GOVI.US,D,20200515,000000,39.3618,39.3618,39.0562,39.096,30523.352894368,0
+GOVI.US,D,20200518,000000,38.9169,38.9169,38.5507,38.6482,172986.76896638,0
+GOVI.US,D,20200519,000000,38.5796,38.7278,38.5418,38.7278,99423.22750185,0
+GOVI.US,D,20200520,000000,38.8373,38.8472,38.5895,38.7278,64793.918395914,0
+GOVI.US,D,20200521,000000,38.8821,38.9348,38.7875,38.8075,18424.54898167,0
+GOVI.US,D,20200522,000000,38.9448,39.0254,38.8175,38.907,34532.840237529,0
+GOVI.US,D,20200526,000000,38.6981,38.7278,38.6194,38.6881,552391.79422235,0
+GOVI.US,D,20200527,000000,38.6581,38.7815,38.6482,38.6881,464722.69540546,0
+GOVI.US,D,20200528,000000,38.5208,38.6482,38.4492,38.5796,392362.00014388,0
+GOVI.US,D,20200529,000000,38.6781,38.8125,38.6482,38.7178,38989.500981117,0
+GOVI.US,D,20200601,000000,38.6393,38.8373,38.5308,38.6981,274896.0795978,0
+GOVI.US,D,20200602,000000,38.5507,38.8373,38.5308,38.5308,28595.985294322,0
+GOVI.US,D,20200603,000000,38.3228,38.3627,38.1158,38.2253,295084.20008004,0
+GOVI.US,D,20200604,000000,38.1755,38.2253,37.9178,38.0322,20185.105830096,0
+GOVI.US,D,20200605,000000,37.5854,37.7437,37.3446,37.6939,171044.32810565,0
+GOVI.US,D,20200608,000000,37.5854,37.888,37.5457,37.8194,160043.86245511,0
+GOVI.US,D,20200609,000000,38.0761,38.2253,37.9288,38.0661,25285.89724711,0
+GOVI.US,D,20200610,000000,38.0124,38.4224,38.0124,38.4224,55038.504078268,0
+GOVI.US,D,20200611,000000,38.6981,38.9169,38.6224,38.7578,46098.05072185,0
+GOVI.US,D,20200612,000000,38.5707,38.8175,38.5049,38.6094,317051.97020757,0
+GOVI.US,D,20200615,000000,38.7677,38.8851,38.5607,38.5707,88656.899834024,0
+GOVI.US,D,20200616,000000,38.2253,38.5208,38.1258,38.3327,26414.382030662,0
+GOVI.US,D,20200617,000000,38.3129,38.5507,38.1438,38.4024,322592.90083668,0
+GOVI.US,D,20200618,000000,38.5994,38.6194,38.5388,38.5707,50477.335393904,0
+GOVI.US,D,20200619,000000,38.4621,38.6403,38.3855,38.6393,29538.566529381,0
+GOVI.US,D,20200622,000000,38.7608,38.8403,38.5537,38.6124,112853.50277537,0
+GOVI.US,D,20200623,000000,38.495,38.5637,38.4601,38.5049,43435.108000202,0
+GOVI.US,D,20200624,000000,38.5437,38.9558,38.5218,38.7108,348239.55145627,0
+GOVI.US,D,20200625,000000,38.8602,38.8901,38.5637,38.7707,17851.765075504,0
+GOVI.US,D,20200626,000000,38.8602,39.0185,38.8254,38.9885,35423.1675022,0
+GOVI.US,D,20200629,000000,38.9488,39.0682,38.9099,38.9488,29487.317443039,0
+GOVI.US,D,20200630,000000,39.0185,39.0582,38.7707,38.8502,82972.270786338,0
+GOVI.US,D,20200701,000000,38.7108,38.8204,38.5826,38.7508,983938.24285224,0
+GOVI.US,D,20200702,000000,38.6711,38.9687,38.5925,38.8105,124515.1821281,0
+GOVI.US,D,20200706,000000,38.6911,38.7608,38.5657,38.7608,80483.17300463,0
+GOVI.US,D,20200707,000000,38.7805,39.0374,38.7568,39.0185,23319.339169274,0
+GOVI.US,D,20200708,000000,38.9199,38.9885,38.8304,38.9199,59211.787520911,0
+GOVI.US,D,20200709,000000,38.9786,39.3448,38.9458,39.2642,60386.496970575,0
+GOVI.US,D,20200710,000000,39.3438,39.3827,38.9199,39.1767,26083.775179559,0
+GOVI.US,D,20200713,000000,39.0482,39.2344,38.9687,39.1956,23394.705472716,0
+GOVI.US,D,20200714,000000,39.3538,39.4025,39.2114,39.2344,12345.000503945,0
+GOVI.US,D,20200715,000000,39.0582,39.4314,38.9488,39.1179,57187.951052459,0
+GOVI.US,D,20200716,000000,39.2543,39.4105,39.2124,39.2344,57347.727615757,0
+GOVI.US,D,20200717,000000,39.2841,39.2841,39.1279,39.1956,25409.497984757,0
+GOVI.US,D,20200720,000000,39.3229,39.3229,39.1956,39.2533,33994.222388923,0
+GOVI.US,D,20200721,000000,39.2731,39.3329,39.2334,39.2831,34295.687602695,0
+GOVI.US,D,20200722,000000,39.3817,39.4244,39.3031,39.3329,45947.318114964,0
+GOVI.US,D,20200723,000000,39.4504,39.5728,39.4015,39.5488,29756.626367341,0
+GOVI.US,D,20200724,000000,39.4801,39.5678,39.4404,39.5388,33064.704646461,0
+GOVI.US,D,20200727,000000,39.6175,39.6175,39.4115,39.4115,26790.20866383,0
+GOVI.US,D,20200728,000000,39.5201,39.6075,39.4404,39.6075,62037.521457997,0
+GOVI.US,D,20200729,000000,39.6175,39.6175,39.4603,39.5975,67291.055249988,0
+GOVI.US,D,20200730,000000,39.717,39.7747,39.6972,39.7469,18199.454955387,0
+GOVI.US,D,20200731,000000,39.6672,39.7827,39.6055,39.7718,40925.912537577,0
+GOVI.US,D,20200803,000000,39.5388,39.6375,39.4901,39.6375,79774.729752268,0
+GOVI.US,D,20200804,000000,39.7668,39.8652,39.7568,39.8652,21089.50147141,0
+GOVI.US,D,20200805,000000,39.6672,39.9051,39.5877,39.6375,67191.571729445,0
+GOVI.US,D,20200806,000000,39.8365,39.9947,39.7269,39.7269,41623.302065434,0
+GOVI.US,D,20200807,000000,39.8066,39.8365,39.3468,39.5877,71187.995580009,0
+GOVI.US,D,20200810,000000,39.6672,39.6772,39.4801,39.4901,183807.36037268,0
+GOVI.US,D,20200811,000000,39.2334,39.2731,39.0772,39.2731,90840.512865774,0
+GOVI.US,D,20200812,000000,39.0672,39.2334,38.9378,39.0374,27604.164741013,0
+GOVI.US,D,20200813,000000,39.0274,39.0374,38.6502,38.8294,18427.563633808,0
+GOVI.US,D,20200814,000000,38.8294,39.0105,38.7598,38.7697,15240.071440197,0
+GOVI.US,D,20200817,000000,38.8891,38.9578,38.6344,38.8045,21399.00575755,0
+GOVI.US,D,20200818,000000,38.9875,39.0025,38.7001,38.9975,20335.838436982,0
+GOVI.US,D,20200819,000000,39.0572,39.2164,38.7945,38.9288,16433.873686731,0
+GOVI.US,D,20200820,000000,39.0672,39.1469,38.9727,39.0025,9214.7867009497,0
+GOVI.US,D,20200821,000000,39.1369,39.3131,38.9378,39.1956,17986.419537655,0
+GOVI.US,D,20200824,000000,39.2114,39.2901,39.103,39.1229,20264.491669723,0
+GOVI.US,D,20200825,000000,38.8851,39.0832,38.6861,38.9488,50315.549062514,0
+GOVI.US,D,20200826,000000,38.8055,39.0632,38.7079,38.8751,29118.524998192,0
+GOVI.US,D,20200827,000000,38.9637,38.9737,38.4402,38.5388,139281.95318267,0
+GOVI.US,D,20200828,000000,38.7108,38.7108,38.4701,38.5,11334.087153764,0
+GOVI.US,D,20200831,000000,38.5687,38.7657,38.5278,38.6561,21326.654106244,0
+GOVI.US,D,20200901,000000,38.5687,38.905,38.4701,38.8702,250205.07370587,0
+GOVI.US,D,20200902,000000,38.7955,39.0632,38.7548,39.0632,62082.741240063,0
+GOVI.US,D,20200903,000000,39.113,39.3299,38.9229,39.1229,31011.726540677,0
+GOVI.US,D,20200904,000000,38.9737,39.0851,38.6761,38.7061,128141.80864977,0
+GOVI.US,D,20200908,000000,38.905,39.1667,38.6462,38.8552,12765.042035132,0
+GOVI.US,D,20200909,000000,38.8452,38.9149,38.7248,38.7955,28178.958415271,0
+GOVI.US,D,20200910,000000,38.6861,38.905,38.6561,38.905,28806.006059916,0
+GOVI.US,D,20200911,000000,38.9239,39.0135,38.6861,38.9538,20137.876279938,0
+GOVI.US,D,20200914,000000,38.9835,39.0334,38.9338,38.9637,16148.486617695,0
+GOVI.US,D,20200915,000000,38.905,38.9338,38.905,38.9338,8621.9051138657,0
+GOVI.US,D,20200916,000000,39.0334,39.0334,38.8155,38.8552,64661.273701856,0
+GOVI.US,D,20200917,000000,38.9835,38.9965,38.8652,38.9149,30619.821762774,0
+GOVI.US,D,20200918,000000,38.9149,38.9149,38.8055,38.8353,12656.514558176,0
+GOVI.US,D,20200921,000000,38.9588,39.0602,38.9,38.9388,54202.440552075,0
+GOVI.US,D,20200922,000000,38.9388,38.9835,38.8801,38.9099,23818.766540088,0
+GOVI.US,D,20200923,000000,38.9288,38.9786,38.8304,38.9488,62500.77300316,0
+GOVI.US,D,20200924,000000,38.9985,39.0384,38.9786,39.0384,11166.271518097,0
+GOVI.US,D,20200925,000000,39.0284,39.0881,39.0085,39.0582,51352.589397888,0
+GOVI.US,D,20200928,000000,39.0185,39.0284,38.9588,39.0085,23019.883723594,0
+GOVI.US,D,20200929,000000,39.0284,39.0782,39.0085,39.0284,14005.068947779,0
+GOVI.US,D,20200930,000000,38.9,38.9288,38.7308,38.8403,150714.51897294,0
+GOVI.US,D,20201001,000000,38.7408,38.9169,38.7011,38.8502,1187980.9532573,0
+GOVI.US,D,20201002,000000,38.8901,38.8901,38.7208,38.7707,230563.6101446,0
+GOVI.US,D,20201005,000000,38.5637,38.5637,38.3547,38.3746,80819.809160009,0
+GOVI.US,D,20201006,000000,38.3248,38.5457,38.2532,38.4741,88262.985288027,0
+GOVI.US,D,20201007,000000,38.3647,38.4343,38.2552,38.295,24165.451535926,0
+GOVI.US,D,20201008,000000,38.3945,38.4343,38.3746,38.4244,164168.91146357,0
+GOVI.US,D,20201009,000000,38.3347,38.4264,38.2652,38.4044,24785.464992249,0
+GOVI.US,D,20201012,000000,38.4741,38.4741,38.3945,38.4641,25114.06207526,0
+GOVI.US,D,20201013,000000,38.5736,38.6551,38.5378,38.6224,38780.485099569,0
+GOVI.US,D,20201014,000000,38.7011,38.7208,38.6611,38.6811,9306.2311491271,0
+GOVI.US,D,20201015,000000,38.8005,38.8005,38.6374,38.6611,22239.088819925,0
+GOVI.US,D,20201016,000000,38.5637,38.6324,38.5537,38.6024,14244.231350705,0
+GOVI.US,D,20201019,000000,38.4343,38.5039,38.4144,38.5039,5141.9916628964,0
+GOVI.US,D,20201020,000000,38.3547,38.3845,38.2662,38.3049,35313.635141197,0
+GOVI.US,D,20201021,000000,38.2372,38.289,38.1378,38.2372,12567.079878089,0
+GOVI.US,D,20201022,000000,38.1675,38.1975,37.9895,37.9994,13554.880895214,0
+GOVI.US,D,20201023,000000,37.9695,38.1178,37.9695,38.1078,20677.49901259,0
+GOVI.US,D,20201026,000000,38.2652,38.3647,38.2652,38.3049,15873.148389117,0
+GOVI.US,D,20201027,000000,38.3964,38.4741,38.3547,38.4442,36207.981942052,0
+GOVI.US,D,20201028,000000,38.5637,38.5637,38.4144,38.4741,21391.971569228,0
+GOVI.US,D,20201029,000000,38.4641,38.4641,38.1775,38.2372,63151.937864906,0
+GOVI.US,D,20201030,000000,38.2273,38.2273,38.0282,38.0282,11577.269092872,0
+GOVI.US,D,20201102,000000,38.2173,38.2552,38.1278,38.1477,124103.17966928,0
+GOVI.US,D,20201103,000000,38.0481,38.082,37.9695,38.0382,18013.551406895,0
+GOVI.US,D,20201104,000000,38.5736,38.5826,38.4591,38.5139,79940.535619841,0
+GOVI.US,D,20201105,000000,38.5736,38.5736,38.4562,38.5437,52372.546704482,0
+GOVI.US,D,20201106,000000,38.3149,38.3417,38.2652,38.285,9502.1835380786,0
+GOVI.US,D,20201109,000000,37.8014,37.8311,37.6541,37.8114,201486.28539229,0
+GOVI.US,D,20201110,000000,37.6441,37.7626,37.6441,37.6939,10860.786768143,0
+GOVI.US,D,20201111,000000,37.6342,37.7676,37.6143,37.7527,97721.958812133,0
+GOVI.US,D,20201112,000000,37.9288,38.1378,37.9288,38.1078,31314.196638494,0
+GOVI.US,D,20201113,000000,38.0979,38.1477,38.0681,38.0681,26572.148825868,0
+GOVI.US,D,20201116,000000,38.0382,38.083,38.0282,38.0481,21302.536889142,0
+GOVI.US,D,20201117,000000,38.1477,38.2273,38.1477,38.1875,65576.723067675,0
+GOVI.US,D,20201118,000000,38.2472,38.2472,38.1128,38.2173,23513.281790134,0
+GOVI.US,D,20201119,000000,38.295,38.3905,38.295,38.3248,18343.153373951,0
+GOVI.US,D,20201120,000000,38.3845,38.5189,38.3746,38.494,17290.034893844,0
+GOVI.US,D,20201123,000000,38.3845,38.3895,38.3049,38.3647,24110.182913401,0
+GOVI.US,D,20201124,000000,38.275,38.275,38.1477,38.1775,35644.2419923,0
+GOVI.US,D,20201125,000000,38.2173,38.295,38.1278,38.1378,20512.698029061,0
+GOVI.US,D,20201127,000000,38.2552,38.3447,38.2552,38.3347,4523.9879746647,0
+GOVI.US,D,20201130,000000,38.3447,38.3785,38.29,38.3049,41937.830771802,0
+GOVI.US,D,20201201,000000,38.1178,38.1675,37.8998,37.9795,93817.984293792,0
+GOVI.US,D,20201202,000000,37.9098,37.9098,37.7804,37.8214,6241.3348091165,0
+GOVI.US,D,20201203,000000,37.9098,37.9994,37.9018,37.9994,15914.348634999,0
+GOVI.US,D,20201204,000000,37.684,37.7237,37.674,37.6939,15161.690484617,0
+GOVI.US,D,20201207,000000,37.8411,37.9198,37.8214,37.8711,7296.4630573169,0
+GOVI.US,D,20201208,000000,37.9895,38.0184,37.9695,37.9695,46568.336455333,0
+GOVI.US,D,20201209,000000,37.8711,37.9487,37.8311,37.89,12380.171445551,0
+GOVI.US,D,20201210,000000,37.9098,38.0681,37.8998,38.0681,10148.323979595,0
+GOVI.US,D,20201211,000000,38.1278,38.2372,38.1078,38.1576,5808.2297853315,0
+GOVI.US,D,20201214,000000,37.9895,38.1278,37.9765,38.0979,18218.547752259,0
+GOVI.US,D,20201215,000000,38.0282,38.1178,37.9695,38.0382,6827.1822078792,0
+GOVI.US,D,20201216,000000,37.8811,38.0382,37.8811,37.9795,17485.987282794,0
+GOVI.US,D,20201217,000000,38.0979,38.1278,37.89,37.9198,16497.181381624,0
+GOVI.US,D,20201218,000000,37.9596,37.9795,37.8411,37.8711,8059.1700481589,0
+GOVI.US,D,20201221,000000,37.9397,37.9397,37.8521,37.9198,22225.020443283,0
+GOVI.US,D,20201222,000000,38.0084,38.0282,37.9596,37.9994,52095.198707811,0
+GOVI.US,D,20201223,000000,37.8361,37.8511,37.7237,37.8411,33767.118594548,0
+GOVI.US,D,20201224,000000,37.9497,37.9497,37.9188,37.9198,7733.5876172856,0
+GOVI.US,D,20201228,000000,37.8214,37.9497,37.7814,37.9497,23076.157230164,0
+GOVI.US,D,20201229,000000,37.8114,37.9437,37.8114,37.9098,7715.4997044593,0
+GOVI.US,D,20201230,000000,37.9397,37.9795,37.8811,37.9596,24987.446685476,0
+GOVI.US,D,20201231,000000,37.9795,38.0382,37.9795,38.0084,6439.2969661598,0
+GOVI.US,D,20210104,000000,37.8611,38.0501,37.8611,37.9695,154186.39335154,0
+GOVI.US,D,20210105,000000,37.9098,37.9098,37.7437,37.8411,203054.90938795,0
+GOVI.US,D,20210106,000000,37.5148,37.5148,37.3168,37.4352,104144.17274952,0
+GOVI.US,D,20210107,000000,37.2571,37.268,37.1684,37.2521,25921.988848168,0
+GOVI.US,D,20210108,000000,37.1774,37.2172,37.0978,37.1475,18526.042270307,0
+GOVI.US,D,20210111,000000,37.0978,37.1277,37.0401,37.0888,24612.624936353,0
+GOVI.US,D,20210112,000000,37.0102,37.1078,36.9417,37.0978,13243.366840983,0
+GOVI.US,D,20210113,000000,37.1874,37.3466,37.1426,37.3068,10690.961364384,0
+GOVI.US,D,20210114,000000,37.267,37.3058,37.07,37.1277,80309.32806469,0
+GOVI.US,D,20210115,000000,37.267,37.2968,37.2073,37.2172,14327.636726515,0
+GOVI.US,D,20210119,000000,37.1854,37.2948,37.1854,37.275,20708.650418012,0
+GOVI.US,D,20210120,000000,37.2152,37.2948,37.2152,37.2848,26546.021840676,0
+GOVI.US,D,20210121,000000,37.1555,37.1994,37.1257,37.1555,62407.318786889,0
+GOVI.US,D,20210122,000000,37.2053,37.2451,37.1854,37.2251,28488.462701409,0
+GOVI.US,D,20210125,000000,37.3346,37.476,37.3346,37.4431,12020.422957116,0
+GOVI.US,D,20210126,000000,37.3933,37.458,37.3904,37.4332,20639.313418845,0
+GOVI.US,D,20210127,000000,37.5128,37.5675,37.478,37.483,20961.88119758,0
+GOVI.US,D,20210128,000000,37.4232,37.4531,37.2948,37.3735,30461.050083521,0
+GOVI.US,D,20210129,000000,37.1854,37.2898,37.1804,37.2451,10094.060241117,0
+GOVI.US,D,20210201,000000,37.2551,37.3346,37.2451,37.2848,101628.9479826,0
+GOVI.US,D,20210202,000000,37.1088,37.1654,37.0878,37.1555,22250.14254443,0
+GOVI.US,D,20210203,000000,37.077,37.0908,36.9794,36.9984,56856.339317311,0
+GOVI.US,D,20210204,000000,36.9097,36.9674,36.8799,36.9397,27956.879041125,0
+GOVI.US,D,20210205,000000,36.8997,36.9594,36.7714,36.7714,39573.338611788,0
+GOVI.US,D,20210208,000000,36.8132,36.9147,36.7813,36.841,19627.395184618,0
+GOVI.US,D,20210209,000000,36.9684,36.9684,36.851,36.851,15777.684404756,0
+GOVI.US,D,20210210,000000,36.9097,36.9884,36.9097,36.9794,36830.005166467,0
+GOVI.US,D,20210211,000000,37.0083,37.0083,36.8799,36.8997,36644.101617976,0
+GOVI.US,D,20210212,000000,36.7316,36.7764,36.652,36.662,13386.060375501,0
+GOVI.US,D,20210216,000000,36.3644,36.4241,36.2748,36.2748,18023.600247354,0
+GOVI.US,D,20210217,000000,36.4241,36.4629,36.3247,36.4041,21841.154737748,0
+GOVI.US,D,20210218,000000,36.255,36.3942,36.255,36.3644,9791.5901432992,0
+GOVI.US,D,20210219,000000,36.1763,36.1763,36.038,36.0777,6571.9416602193,0
+GOVI.US,D,20210222,000000,35.9982,36.1077,35.8211,35.9096,249694.59261055,0
+GOVI.US,D,20210223,000000,35.8211,35.9495,35.8111,35.8808,146750.25141184,0
+GOVI.US,D,20210224,000000,35.5434,35.7713,35.4737,35.7414,128950.74030672,0
+GOVI.US,D,20210225,000000,35.5037,35.5524,35.0488,35.2657,87980.612871128,0
+GOVI.US,D,20210226,000000,35.5822,35.9295,35.409,35.9295,12741.929702076,0
+GOVI.US,D,20210301,000000,35.632,35.7215,35.5723,35.6718,16888.081275481,0
+GOVI.US,D,20210302,000000,35.6598,35.7116,35.632,35.7116,13190.107986551,0
+GOVI.US,D,20210303,000000,35.4737,35.5135,35.3763,35.4538,20593.088752733,0
+GOVI.US,D,20210304,000000,35.4837,35.5087,35.213,35.2757,22859.102276249,0
+GOVI.US,D,20210305,000000,35.1473,35.3334,35.1473,35.2857,42333.75508589,0
+GOVI.US,D,20210308,000000,35.2468,35.2468,35.1175,35.1175,55764.030359411,0
+GOVI.US,D,20210309,000000,35.3703,35.3901,35.3056,35.3753,7059.3104224833,0
+GOVI.US,D,20210310,000000,35.3941,35.444,35.3503,35.434,10806.523029663,0
+GOVI.US,D,20210311,000000,35.3254,35.3653,35.2956,35.3454,5511.7889917894,0
+GOVI.US,D,20210312,000000,34.9493,34.9493,34.8498,34.8996,24522.185372222,0
+GOVI.US,D,20210315,000000,34.9791,35.0488,34.9593,35.0091,17424.689355994,0
+GOVI.US,D,20210316,000000,35.0488,35.0688,34.9294,34.9593,12637.421761303,0
+GOVI.US,D,20210317,000000,34.7702,34.8398,34.6817,34.82,18329.084997309,0
+GOVI.US,D,20210318,000000,34.4846,34.623,34.4557,34.603,12202.306969426,0
+GOVI.US,D,20210319,000000,34.589,34.6717,34.5682,34.6617,16555.464656287,0
+GOVI.US,D,20210322,000000,34.7801,34.8797,34.7404,34.8498,16615.757699042,0
+GOVI.US,D,20210323,000000,34.9094,35.0786,34.8817,35.0688,11208.476648025,0
+GOVI.US,D,20210324,000000,35.0001,35.1673,34.9891,35.1473,28492.482237592,0
+GOVI.US,D,20210325,000000,35.1274,35.1573,35.0389,35.0488,6299.618083779,0
+GOVI.US,D,20210326,000000,34.9094,35.0091,34.8896,34.9194,11424.526717895,0
+GOVI.US,D,20210329,000000,34.9791,34.9791,34.7114,34.7503,9620.7598554953,0
+GOVI.US,D,20210330,000000,34.6657,34.8398,34.6427,34.8299,41182.157969283,0
+GOVI.US,D,20210331,000000,34.8299,34.8498,34.6617,34.7304,11789.299626558,0
+GOVI.US,D,20210401,000000,34.8996,35.0289,34.8797,34.9991,114390.9753656,0
+GOVI.US,D,20210405,000000,34.8996,34.9094,34.7801,34.9094,36326.558259469,0
+GOVI.US,D,20210406,000000,34.9692,35.0976,34.9692,35.0688,9495173.4669743,0
+GOVI.US,D,20210407,000000,35.0389,35.1225,34.9692,34.9791,185295.59364467,0
+GOVI.US,D,20210408,000000,35.0976,35.1373,35.0688,35.1373,10109.133501805,0
+GOVI.US,D,20210409,000000,35.0488,35.1433,35.0389,35.0588,16154.515921971,0
+GOVI.US,D,20210412,000000,35.0289,35.0339,34.9791,35.0189,23289.192647897,0
+GOVI.US,D,20210413,000000,35.0091,35.1871,35.0091,35.1773,13185.08356632,0
+GOVI.US,D,20210414,000000,35.1274,35.1573,35.0786,35.1175,20865.412329172,0
+GOVI.US,D,20210415,000000,35.3155,35.5434,35.3155,35.4737,17931.15091513,0
+GOVI.US,D,20210416,000000,35.2757,35.3753,35.2757,35.3056,13516.69530147,0
+GOVI.US,D,20210419,000000,35.207,35.3344,35.207,35.2857,17670.885947242,0
+GOVI.US,D,20210420,000000,35.2568,35.404,35.2568,35.3941,10562.336206508,0
+GOVI.US,D,20210421,000000,35.3753,35.435,35.3354,35.404,10628.658553538,0
+GOVI.US,D,20210422,000000,35.434,35.4937,35.3155,35.4737,15929.421895687,0
+GOVI.US,D,20210423,000000,35.4737,35.4737,35.3753,35.434,5740.9025542558,0
+GOVI.US,D,20210426,000000,35.444,35.4937,35.415,35.444,17000.628288623,0
+GOVI.US,D,20210427,000000,35.3553,35.3813,35.217,35.217,35824.116236517,0
+GOVI.US,D,20210428,000000,35.207,35.2657,35.1573,35.2568,36626.013705149,0
+GOVI.US,D,20210429,000000,35.0189,35.1971,35.0189,35.1971,28683.410206314,0
+GOVI.US,D,20210430,000000,35.217,35.2568,35.1573,35.2568,144742.49308813,0
+GOVI.US,D,20210503,000000,35.2787,35.404,35.227,35.2568,67862.834272109,0
+GOVI.US,D,20210504,000000,35.3941,35.4817,35.3354,35.3703,15419.945684414,0
+GOVI.US,D,20210505,000000,35.3553,35.424,35.3254,35.404,13714.657458513,0
+GOVI.US,D,20210506,000000,35.3553,35.4937,35.3553,35.4538,14070.386410763,0
+GOVI.US,D,20210507,000000,35.4937,35.5624,35.3394,35.3753,14216.09459742,0
+GOVI.US,D,20210510,000000,35.3354,35.3852,35.1871,35.207,8869.1065891583,0
+GOVI.US,D,20210511,000000,35.1473,35.1473,35.0976,35.0976,12037.505985898,0
+GOVI.US,D,20210512,000000,34.9891,35.0091,34.8498,34.8797,25930.027920535,0
+GOVI.US,D,20210513,000000,34.9394,34.9692,34.9294,34.9394,5853.4495673971,0
+GOVI.US,D,20210514,000000,35.0588,35.0876,34.9891,35.0688,10385.47661443,0
+GOVI.US,D,20210517,000000,35.0389,35.0688,35.0389,35.0488,9866.9564467421,0
+GOVI.US,D,20210518,000000,35.0091,35.0389,34.9593,35.0289,8400.8306237666,0
+GOVI.US,D,20210519,000000,35.0289,35.1274,34.9094,34.9294,6211.1882877394,0
+GOVI.US,D,20210520,000000,35.0976,35.1573,35.0786,35.0976,4734.0087402589,0
+GOVI.US,D,20210521,000000,35.1573,35.206,35.1076,35.1573,11534.059078899,0
+GOVI.US,D,20210524,000000,35.1673,35.2598,35.1673,35.1971,18108.010507209,0
+GOVI.US,D,20210525,000000,35.2757,35.404,35.2757,35.404,6772.9184694003,0
+GOVI.US,D,20210526,000000,35.3941,35.4637,35.3155,35.3553,15320.462163869,0
+GOVI.US,D,20210527,000000,35.2637,35.2637,35.217,35.2568,5239.4654153492,0
+GOVI.US,D,20210528,000000,35.2568,35.3653,35.2468,35.2468,8780.6767931187,0
+GOVI.US,D,20210601,000000,35.1683,35.2369,35.1274,35.217,128853.26655427,0
+GOVI.US,D,20210602,000000,35.2907,35.3254,35.2757,35.2757,5334.9293997101,0
+GOVI.US,D,20210603,000000,35.207,35.207,35.1871,35.207,21283.444092269,0
+GOVI.US,D,20210604,000000,35.2657,35.4737,35.2657,35.4637,9204.7378604907,0
+GOVI.US,D,20210607,000000,35.434,35.444,35.3941,35.414,5843.4007269381,0
+GOVI.US,D,20210608,000000,35.6081,35.6081,35.5334,35.5624,11795.328930834,0
+GOVI.US,D,20210609,000000,35.6817,35.7514,35.6817,35.7514,3930.1015035348,0
+GOVI.US,D,20210610,000000,35.6221,35.841,35.6221,35.831,35163.907418357,0
+GOVI.US,D,20210611,000000,35.8608,35.8608,35.7931,35.8509,5384.1687179595,0
+GOVI.US,D,20210614,000000,35.8011,35.8011,35.632,35.6618,8734.4521270071,0
+GOVI.US,D,20210615,000000,35.6221,35.6618,35.5524,35.6519,3166.3896286469,0
+GOVI.US,D,20210616,000000,35.6718,35.7514,35.4637,35.5434,2584.5617660679,0
+GOVI.US,D,20210617,000000,35.6121,35.9893,35.6121,35.841,5654.482526308,0
+GOVI.US,D,20210618,000000,35.9893,36.1962,35.9893,36.1962,4783.2480585082,0
+GOVI.US,D,20210621,000000,35.9703,35.9793,35.8231,35.8708,74230.784471009,0
+GOVI.US,D,20210622,000000,35.7215,35.9305,35.7215,35.9206,12852.466947126,0
+GOVI.US,D,20210623,000000,35.8608,35.8907,35.8011,35.8509,6178.0271142245,0
+GOVI.US,D,20210624,000000,35.9206,35.9206,35.8608,35.8907,4411.4409615233,0
+GOVI.US,D,20210625,000000,35.8509,35.8708,35.6419,35.6718,6989.9734233159,0
+GOVI.US,D,20210628,000000,35.7713,35.9106,35.7713,35.8957,733860.78942021,0
+GOVI.US,D,20210629,000000,35.8459,35.9206,35.8459,35.9206,4021.5459517122,0
+GOVI.US,D,20210630,000000,36.059,36.0887,36.0091,36.059,3532.1674213564,0
+GOVI.US,D,20210701,000000,35.9893,36.022,35.9106,35.9992,138387.60638182,0
+GOVI.US,D,20210702,000000,36.029,36.1385,36.029,36.1186,9905.1420404865,0
+GOVI.US,D,20210706,000000,36.2658,36.4539,36.251,36.4251,220119.85025551,0
+GOVI.US,D,20210707,000000,36.4838,36.653,36.4838,36.6032,28946.689826342,0
+GOVI.US,D,20210708,000000,36.6828,36.7823,36.6241,36.7028,22365.70420971,0
+GOVI.US,D,20210709,000000,36.5038,36.5038,36.3952,36.4051,35449.294487394,0
+GOVI.US,D,20210712,000000,36.4151,36.4738,36.3454,36.3604,67399.582726946,0
+GOVI.US,D,20210713,000000,36.5038,36.5137,36.1484,36.1873,13409.172708557,0
+GOVI.US,D,20210714,000000,36.3355,36.4451,36.3355,36.4251,2919.1881533543,0
+GOVI.US,D,20210715,000000,36.5365,36.663,36.4938,36.658,3501.0160159334,0
+GOVI.US,D,20210716,000000,36.4639,36.643,36.4639,36.6331,22166.73716862,0
+GOVI.US,D,20210719,000000,36.9894,37.1684,36.9894,37.1187,164463.34248901,0
+GOVI.US,D,20210720,000000,37.2391,37.2391,36.9307,36.9604,9404.7097856258,0
+GOVI.US,D,20210721,000000,36.7028,36.7227,36.6181,36.643,4701.8524507899,0
+GOVI.US,D,20210722,000000,36.7127,36.862,36.7127,36.8222,5824.3079300659,0
+GOVI.US,D,20210723,000000,36.6331,36.7227,36.6331,36.7127,25762.21228487,0
+GOVI.US,D,20210726,000000,36.7127,36.7674,36.663,36.663,23137.455156965,0
+GOVI.US,D,20210727,000000,36.842,36.8908,36.8122,36.8809,12718.817369021,0
+GOVI.US,D,20210728,000000,36.7425,36.8908,36.7425,36.8908,4323.0111654837,0
+GOVI.US,D,20210729,000000,36.7326,36.8122,36.7127,36.7823,37029.977091602,0
+GOVI.US,D,20210730,000000,36.851,36.9007,36.8321,36.871,17364.39631324,0
+GOVI.US,D,20210802,000000,36.8908,37.1535,36.8908,37.0789,103961.28385315,0
+GOVI.US,D,20210803,000000,37.0888,37.1187,37.069,37.0988,115720.43695833,0
+GOVI.US,D,20210804,000000,37.2481,37.2481,36.9307,37.1485,20382.063103092,0
+GOVI.US,D,20210805,000000,37.0053,37.0231,36.9704,36.9994,9728.2824484072,0
+GOVI.US,D,20210806,000000,36.7326,36.7326,36.6331,36.6331,4596.3396259699,0
+GOVI.US,D,20210809,000000,36.6928,36.7077,36.5505,36.5734,28596.990178368,0
+GOVI.US,D,20210810,000000,36.5535,36.5535,36.4539,36.4539,5926.8061027482,0
+GOVI.US,D,20210811,000000,36.4838,36.5614,36.3654,36.4688,35386.991676548,0
+GOVI.US,D,20210812,000000,36.3454,36.4539,36.3454,36.4251,3860.7645043674,0
+GOVI.US,D,20210813,000000,36.5734,36.7425,36.5236,36.7425,5727.839061659,0
+GOVI.US,D,20210816,000000,36.9267,36.9604,36.8023,36.8222,5515.808527973,0
+GOVI.US,D,20210817,000000,36.852,36.867,36.8321,36.842,2119.3004528138,0
+GOVI.US,D,20210818,000000,36.7823,36.862,36.7326,36.862,3752.2370274096,0
+GOVI.US,D,20210819,000000,36.9704,37.0191,36.9604,37.0191,7887.3348763091,0
+GOVI.US,D,20210820,000000,37.0391,37.0391,36.9664,36.9704,35417.138197926,0
+GOVI.US,D,20210823,000000,36.9057,36.9804,36.9057,36.9604,6745.7866001609,0
+GOVI.US,D,20210824,000000,36.8809,36.9107,36.8033,36.8122,4698.8377986523,0
+GOVI.US,D,20210825,000000,36.7803,36.7803,36.5754,36.5933,3233.7168597226,0
+GOVI.US,D,20210826,000000,36.5634,36.653,36.5236,36.653,6974.9001626273,0
+GOVI.US,D,20210827,000000,36.6241,36.7724,36.6241,36.7724,3088.0086730663,0
+GOVI.US,D,20210830,000000,36.7227,36.862,36.7227,36.862,55824.323402165,0
+GOVI.US,D,20210831,000000,36.852,36.8908,36.6878,36.7425,9104.2494559001,0
+GOVI.US,D,20210901,000000,36.8092,36.855,36.7326,36.7525,14928.557385966,0
+GOVI.US,D,20210902,000000,36.8122,36.852,36.7625,36.842,22211.956950686,0
+GOVI.US,D,20210903,000000,36.667,36.7127,36.663,36.6728,12221.399766297,0
+GOVI.US,D,20210907,000000,36.5535,36.5535,36.4639,36.4838,19108.875016932,0
+GOVI.US,D,20210908,000000,36.5734,36.6728,36.5336,36.643,6129.7926800211,0
+GOVI.US,D,20210909,000000,36.6728,36.8879,36.653,36.852,4976.185795322,0
+GOVI.US,D,20210910,000000,36.7276,36.7276,36.643,36.6728,2470.0049848348,0
+GOVI.US,D,20210913,000000,36.8023,36.8122,36.7823,36.7923,4621.4617271175,0
+GOVI.US,D,20210914,000000,37.0998,37.0998,36.9704,37.0191,18552.1692555,0
+GOVI.US,D,20210915,000000,37.0391,37.0391,36.8809,36.9604,20969.920269948,0
+GOVI.US,D,20210916,000000,36.8023,36.8908,36.8023,36.864,4244.6302099031,0
+GOVI.US,D,20210917,000000,36.7227,36.7227,36.6758,36.6928,7427.0979832845,0
+GOVI.US,D,20210920,000000,36.862,36.9704,36.842,36.9307,54913.898456576,0
+GOVI.US,D,20210921,000000,36.9107,36.9207,36.871,36.9107,2561.4494330121,0
+GOVI.US,D,20210922,000000,36.8908,37.0291,36.8908,37.0291,39942.131056636,0
+GOVI.US,D,20210923,000000,36.8122,36.8122,36.5336,36.5336,32603.462869391,0
+GOVI.US,D,20210924,000000,36.4351,36.4351,36.2967,36.3454,12044.540174219,0
+GOVI.US,D,20210927,000000,36.1833,36.3247,36.1833,36.246,49642.276751757,0
+GOVI.US,D,20210928,000000,35.9495,36.0777,35.8996,35.9395,60243.803436056,0
+GOVI.US,D,20210929,000000,36.058,36.0977,35.9295,35.9783,11024.582867625,0
+GOVI.US,D,20210930,000000,35.9693,36.0081,35.9395,35.9783,43822.993241921,0
+GOVI.US,D,20211001,000000,36.1087,36.1873,36.018,36.1674,58621.920585966,0
+GOVI.US,D,20211004,000000,36.0777,36.1773,36.038,36.0927,32146.240628504,0
+GOVI.US,D,20211005,000000,36.058,36.058,35.9216,35.9593,12677.617123139,0
+GOVI.US,D,20211006,000000,35.9982,36.057,35.9593,36.0081,11449.648819042,0
+GOVI.US,D,20211007,000000,35.8698,35.8748,35.7823,35.7901,19422.398839253,0
+GOVI.US,D,20211008,000000,35.7106,35.7106,35.631,35.6608,8851.0186763321,0
+GOVI.US,D,20211011,000000,35.625,35.6708,35.5424,35.5424,2942.3004864101,0
+GOVI.US,D,20211012,000000,35.7404,35.9096,35.7404,35.9096,8441.0259856028,0
+GOVI.US,D,20211013,000000,36.0081,36.0977,36.0081,36.0977,3003.5984132103,0
+GOVI.US,D,20211014,000000,36.0877,36.1873,36.058,36.1873,4723.9598997998,0
+GOVI.US,D,20211015,000000,35.9783,36.018,35.9593,35.9982,12045.545058264,0
+GOVI.US,D,20211018,000000,36.0658,36.0977,35.9843,36.038,18735.058151854,0
+GOVI.US,D,20211019,000000,35.9583,35.9583,35.7901,35.7901,9051.9954855131,0
+GOVI.US,D,20211020,000000,35.7404,35.8101,35.6608,35.6807,11767.192177548,0
+GOVI.US,D,20211021,000000,35.6807,35.6807,35.6211,35.6211,4201.4201959292,0
+GOVI.US,D,20211022,000000,35.7206,35.8598,35.7206,35.8101,28219.153777107,0
+GOVI.US,D,20211025,000000,35.7584,35.8499,35.7584,35.8201,9003.7610513097,0
+GOVI.US,D,20211026,000000,35.8698,35.9593,35.8001,35.9593,8568.6462594328,0
+GOVI.US,D,20211027,000000,36.1375,36.3654,36.038,36.3157,15912.338866908,0
+GOVI.US,D,20211028,000000,36.2758,36.2758,36.1893,36.1962,8372.6938704813,0
+GOVI.US,D,20211029,000000,36.0678,36.2857,36.0678,36.236,27528.79843757,0
+GOVI.US,D,20211101,000000,36.0767,36.1753,36.048,36.1674,107093.50742424,0
+GOVI.US,D,20211102,000000,36.2261,36.3017,36.1962,36.236,21564.811625124,0
+GOVI.US,D,20211103,000000,36.3854,36.3854,36.048,36.048,212839.46534293,0
+GOVI.US,D,20211104,000000,36.1474,36.3057,36.1474,36.2857,6435.2774299762,0
+GOVI.US,D,20211105,000000,36.4748,36.664,36.4549,36.5943,6629.2200508359,0
+GOVI.US,D,20211108,000000,36.5047,36.5545,36.4988,36.5047,3919.0477790299,0
+GOVI.US,D,20211109,000000,36.7336,36.853,36.7336,36.7535,7118.5985811916,0
+GOVI.US,D,20211110,000000,36.7237,36.7237,36.2758,36.3654,10054.869763327,0
+GOVI.US,D,20211111,000000,36.3484,36.3554,36.2857,36.2857,3588.4409279271,0
+GOVI.US,D,20211112,000000,36.3355,36.3554,36.2161,36.256,19118.92385739,0
+GOVI.US,D,20211115,000000,36.1962,36.1962,35.9883,35.9883,8771.6328367055,0
+GOVI.US,D,20211116,000000,36.048,36.1077,35.9395,35.9495,19465.608853228,0
+GOVI.US,D,20211117,000000,35.9046,36.0977,35.9046,36.0977,56008.217182567,0
+GOVI.US,D,20211118,000000,36.048,36.2061,36.048,36.1674,7924.5155860075,0
+GOVI.US,D,20211119,000000,36.3504,36.4351,36.3504,36.3654,6165.9685056736,0
+GOVI.US,D,20211122,000000,36.1574,36.1873,35.9893,36.0678,9477.061436931,0
+GOVI.US,D,20211123,000000,35.9505,35.9505,35.7604,35.7604,11384.331356059,0
+GOVI.US,D,20211124,000000,35.8201,36.038,35.8201,36.038,54060.751901603,0
+GOVI.US,D,20211126,000000,36.3554,36.644,36.3554,36.644,8186.7903219888,0
+GOVI.US,D,20211129,000000,36.3057,36.4758,36.3057,36.4549,5151.0356193095,0
+GOVI.US,D,20211130,000000,36.6838,36.8232,36.654,36.7635,22284.308601992,0
+GOVI.US,D,20211201,000000,36.6341,36.872,36.5495,36.863,219826.4241141,0
+GOVI.US,D,20211202,000000,36.9117,36.9167,36.7336,36.863,50292.436729459,0
+GOVI.US,D,20211203,000000,36.7635,37.2192,36.7435,37.1098,13144.888204484,0
+GOVI.US,D,20211206,000000,37.07,37.07,36.8063,36.853,6431.2578937926,0
+GOVI.US,D,20211207,000000,36.7784,36.8132,36.6738,36.6738,99490.554732926,0
+GOVI.US,D,20211208,000000,36.5246,36.5246,36.3952,36.3952,8286.2738425333,0
+GOVI.US,D,20211209,000000,36.5176,36.5744,36.4748,36.4848,18392.392692201,0
+GOVI.US,D,20211210,000000,36.5744,36.657,36.4948,36.4948,15950.524460651,0
+GOVI.US,D,20211213,000000,36.6738,36.7833,36.6738,36.7535,5916.7572622892,0
+GOVI.US,D,20211214,000000,36.644,36.7336,36.5644,36.7087,5184.1967928244,0
+GOVI.US,D,20211215,000000,36.5644,36.7137,36.5644,36.6141,9869.9710988798,0
+GOVI.US,D,20211216,000000,36.6141,36.664,36.5644,36.5943,32462.779102964,0
+GOVI.US,D,20211217,000000,36.7605,36.8331,36.7137,36.7535,5929.820754886,0
+GOVI.US,D,20211220,000000,36.7435,36.7933,36.6042,36.6042,213763.95866516,0
+GOVI.US,D,20211221,000000,36.3952,36.4968,36.3057,36.4748,81513.179151684,0
+GOVI.US,D,20211222,000000,36.5644,36.5744,36.4868,36.5644,22634.008249966,0
+GOVI.US,D,20211223,000000,36.5445,36.5445,36.3554,36.4151,7212.0527974608,0
+GOVI.US,D,20211227,000000,36.4549,36.4549,36.4051,36.4351,7771.77321103,0
+GOVI.US,D,20211228,000000,36.4848,36.5346,36.3454,36.3854,14081.440135268,0
+GOVI.US,D,20211229,000000,36.1962,36.2061,36.1246,36.1276,51153.622356799,0
+GOVI.US,D,20211230,000000,36.1823,36.2708,36.1773,36.2658,27113.781326611,0
+GOVI.US,D,20211231,000000,36.3157,36.4001,36.263,36.2957,11348.155530406,0
+GOVI.US,D,20220103,000000,36.0678,36.1077,35.8101,35.8101,910945.4755258,0
+GOVI.US,D,20220104,000000,35.6907,35.7604,35.6111,35.7305,321922.64317806,0
+GOVI.US,D,20220105,000000,35.7514,35.7514,35.5713,35.6011,22110.46366205,0
+GOVI.US,D,20220106,000000,35.5314,35.5911,35.422,35.5614,81205.684633636,0
+GOVI.US,D,20220107,000000,35.5414,35.5414,35.3334,35.412,23971.508915066,0
+GOVI.US,D,20220110,000000,35.3185,35.442,35.3185,35.442,180238.01224162,0
+GOVI.US,D,20220111,000000,35.442,35.5514,35.442,35.5514,101225.98948021,0
+GOVI.US,D,20220112,000000,35.6111,35.6111,35.5017,35.5017,17378.464689882,0
+GOVI.US,D,20220113,000000,35.5604,35.7006,35.5604,35.6907,77482.589243558,0
+GOVI.US,D,20220114,000000,35.5414,35.5414,35.3334,35.3533,14205.040872915,0
+GOVI.US,D,20220118,000000,35.1643,35.1841,35.0458,35.0558,23451.983863333,0
+GOVI.US,D,20220119,000000,35.0806,35.3036,35.0806,35.1841,52321.297618141,0
+GOVI.US,D,20220120,000000,35.234,35.2936,35.214,35.2936,16396.692977034,0
+GOVI.US,D,20220121,000000,35.5214,35.5911,35.4518,35.5314,13947.790557163,0
+GOVI.US,D,20220124,000000,35.6608,35.6708,35.402,35.432,245463.02589324,0
+GOVI.US,D,20220125,000000,35.4817,35.5514,35.3384,35.3733,11907.875943975,0
+GOVI.US,D,20220126,000000,35.3633,35.3931,35.1841,35.207,67808.570533629,0
+GOVI.US,D,20220127,000000,35.3235,35.4518,35.3235,35.3931,37920.304356275,0
+GOVI.US,D,20220128,000000,35.3931,35.4767,35.3931,35.432,6417.1895171499,0
+GOVI.US,D,20220131,000000,35.3136,35.442,35.3136,35.3733,17549.294977686,0
+GOVI.US,D,20220201,000000,35.3733,35.3733,35.2389,35.2936,217058.97345168,0
+GOVI.US,D,20220202,000000,35.3733,35.5713,35.3733,35.412,15862.094664612,0
+GOVI.US,D,20220203,000000,35.1643,35.2737,35.1543,35.2538,325823.60304427,0
+GOVI.US,D,20220204,000000,35.0051,35.0051,34.8657,34.8956,8879.1554296174,0
+GOVI.US,D,20220207,000000,34.8856,34.9454,34.8657,34.9354,7707.4606320921,0
+GOVI.US,D,20220208,000000,34.7761,34.8359,34.7463,34.7761,7490.4056781765,0
+GOVI.US,D,20220209,000000,34.8627,34.9553,34.7761,34.7861,35778.896454451,0
+GOVI.US,D,20220210,000000,34.6866,34.6866,34.4289,34.4289,351005.99723465,0
+GOVI.US,D,20220211,000000,34.5383,34.8259,34.384,34.816,40420.455862486,0
+GOVI.US,D,20220214,000000,34.607,34.6367,34.4736,34.4986,257516.61002387,0
+GOVI.US,D,20220215,000000,34.3592,34.4289,34.2796,34.3094,30532.39685078,0
+GOVI.US,D,20220216,000000,34.4289,34.4289,34.2596,34.409,10517.116424443,0
+GOVI.US,D,20220217,000000,34.5184,34.7064,34.4986,34.598,17353.342588735,0
+GOVI.US,D,20220218,000000,34.7064,34.8458,34.6777,34.816,5997.1479859616,0
+GOVI.US,D,20220222,000000,34.7064,34.8458,34.6517,34.816,17812.574597714,0
+GOVI.US,D,20220223,000000,34.627,34.7064,34.5184,34.5184,54450.646911413,0
+GOVI.US,D,20220224,000000,34.9154,34.9154,34.5383,34.5682,221795.99684409,0
+GOVI.US,D,20220225,000000,34.5483,34.607,34.4487,34.588,78385.980000828,0
+GOVI.US,D,20220228,000000,34.8359,35.0846,34.8359,35.0746,8040.0772512867,0
+GOVI.US,D,20220301,000000,35.224,35.5713,35.1951,35.432,146015.68117428,0
+GOVI.US,D,20220302,000000,35.1743,35.204,34.6467,34.6767,47757.11428164,0
+GOVI.US,D,20220303,000000,34.806,34.9771,34.7563,34.8956,206605.16472213,0
+GOVI.US,D,20220304,000000,35.3136,35.3881,35.224,35.2936,8098.3605259492,0
+GOVI.US,D,20220307,000000,35.1344,35.3334,35.1344,35.204,13748.823516073,0
+GOVI.US,D,20220308,000000,34.8757,34.9354,34.8349,34.9154,114880.35389597,0
+GOVI.US,D,20220309,000000,34.6687,34.7662,34.607,34.6767,29396.877878907,0
+GOVI.US,D,20220310,000000,34.389,34.4388,34.2995,34.409,28577.897381495,0
+GOVI.US,D,20220311,000000,34.389,34.4886,34.3343,34.409,7947.6279190634,0
+GOVI.US,D,20220314,000000,34.0706,34.0905,33.8816,33.8816,34478.57649905,0
+GOVI.US,D,20220315,000000,34.0706,34.1402,33.8277,33.8517,42999.993208324,0
+GOVI.US,D,20220316,000000,33.8616,33.9611,33.6536,33.9413,17928.136262992,0
+GOVI.US,D,20220317,000000,33.9413,34.0209,33.7233,33.803,173291.24883229,0
+GOVI.US,D,20220318,000000,33.9114,34.0407,33.9114,34.001,28487.457817364,0
+GOVI.US,D,20220321,000000,33.6139,33.6636,33.3919,33.4546,31549.339505237,0
+GOVI.US,D,20220322,000000,33.2157,33.2427,33.156,33.166,31397.602014305,0
+GOVI.US,D,20220323,000000,33.2655,33.5839,33.2058,33.5641,40237.566966132,0
+GOVI.US,D,20220324,000000,33.2954,33.4745,33.2954,33.4049,11825.475452212,0
+GOVI.US,D,20220325,000000,33.2058,33.2058,32.948,33.0366,14931.572038104,0
+GOVI.US,D,20220328,000000,33.1163,33.2655,33.0864,33.181,113594.1023172,0
+GOVI.US,D,20220329,000000,33.2705,33.4099,33.1959,33.3551,263464.51869159,0
+GOVI.US,D,20220330,000000,33.2457,33.5442,33.2457,33.5442,160357.38627744,0
+GOVI.US,D,20220331,000000,33.5611,33.6436,33.5521,33.5541,35539.734051525,0
+GOVI.US,D,20220401,000000,33.2157,33.6636,33.176,33.5442,551532.6183631,0
+GOVI.US,D,20220404,000000,33.4944,33.4944,33.3202,33.4446,179532.58364141,0
+GOVI.US,D,20220405,000000,33.3153,33.3153,32.8784,32.948,64066.38234668,0
+GOVI.US,D,20220406,000000,32.5998,32.8685,32.5998,32.7689,206629.28193923,0
+GOVI.US,D,20220407,000000,32.5899,32.6396,32.4903,32.5998,8374.703638573,0
+GOVI.US,D,20220408,000000,32.4107,32.4405,32.2913,32.371,171599.02409899,0
+GOVI.US,D,20220411,000000,32.2027,32.2446,32.0435,32.1032,147046.69220539,0
+GOVI.US,D,20220412,000000,32.2416,32.3113,32.1529,32.1629,4098988.3455939,0
+GOVI.US,D,20220413,000000,32.2027,32.3908,32.2027,32.2216,21029.208428656,0
+GOVI.US,D,20220414,000000,32.1729,32.1829,31.8146,31.8146,21840.149853701,0
+GOVI.US,D,20220418,000000,31.8544,31.8544,31.6952,31.7549,34191.179661921,0
+GOVI.US,D,20220419,000000,31.5559,31.6391,31.4962,31.526,11757.143337089,0
+GOVI.US,D,20220420,000000,31.725,31.934,31.6952,31.8744,17776.398772061,0
+GOVI.US,D,20220421,000000,31.7549,31.7549,31.4863,31.7052,27390.124439235,0
+GOVI.US,D,20220422,000000,31.6056,31.8047,31.6056,31.6455,26178.234279873,0
+GOVI.US,D,20220425,000000,31.9042,32.0435,31.8544,31.9042,17528.192412723,0
+GOVI.US,D,20220426,000000,32.1297,32.1729,32.0136,32.1032,48489.674751104,0
+GOVI.US,D,20220427,000000,32.0733,32.0734,31.8544,31.8644,40549.081020362,0
+GOVI.US,D,20220428,000000,31.7748,31.8445,31.725,31.8445,168251.75534208,0
+GOVI.US,D,20220429,000000,31.5559,31.8344,31.5559,31.6056,17934.165567269,0
+GOVI.US,D,20220502,000000,31.3471,31.3767,31.3053,31.317,29473.249066396,0
+GOVI.US,D,20220503,000000,31.5758,31.6056,31.3866,31.3966,1146323.4851343,0
+GOVI.US,D,20220504,000000,31.3966,31.5758,31.2972,31.526,202585.62853852,0
+GOVI.US,D,20220505,000000,31.1777,31.2175,30.8643,31.0484,54464.715288056,0
+GOVI.US,D,20220506,000000,30.8693,30.9985,30.7697,30.7896,35418.143081971,0
+GOVI.US,D,20220509,000000,30.7598,31.0185,30.6901,31.0085,63452.398194631,0
+GOVI.US,D,20220510,000000,31.2375,31.3369,31.1479,31.1876,41961.947988905,0
+GOVI.US,D,20220511,000000,31.006,31.4763,31.0035,31.4663,24701.054732393,0
+GOVI.US,D,20220512,000000,31.5609,31.6876,31.4962,31.4962,24306.135302352,0
+GOVI.US,D,20220513,000000,31.3768,31.3966,31.2475,31.2573,96154.339700521,0
+GOVI.US,D,20220516,000000,31.322,31.4464,31.3072,31.3369,17118.199721994,0
+GOVI.US,D,20220517,000000,31.0982,31.1579,31.0285,31.0583,50610.984972011,0
+GOVI.US,D,20220518,000000,31.0782,31.4266,31.0682,31.3966,18237.640549132,0
+GOVI.US,D,20220519,000000,31.745,31.745,31.4663,31.4962,22060.219459754,0
+GOVI.US,D,20220520,000000,31.4962,31.7649,31.4863,31.7151,57592.919322958,0
+GOVI.US,D,20220523,000000,31.5459,31.5957,31.3619,31.3768,23129.416084597,0
+GOVI.US,D,20220524,000000,31.7985,31.8345,31.725,31.7549,16686.099582254,0
+GOVI.US,D,20220525,000000,31.8644,31.8644,31.7052,31.8245,226018.51960497,0
+GOVI.US,D,20220526,000000,31.7748,31.7748,31.5857,31.725,20762.91415649,0
+GOVI.US,D,20220527,000000,31.8245,31.8842,31.762,31.7649,16625.8065395,0
+GOVI.US,D,20220531,000000,31.4962,31.4962,31.3469,31.4365,40711.872235798,0
+GOVI.US,D,20220601,000000,31.4763,31.526,31.2421,31.2972,9424.8074665439,0
+GOVI.US,D,20220602,000000,31.3469,31.3569,31.2275,31.3072,27567.98891536,0
+GOVI.US,D,20220603,000000,31.1479,31.2573,31.1479,31.2573,35666.34944131,0
+GOVI.US,D,20220606,000000,31.1479,31.1479,30.919,30.919,7583.8598944457,0
+GOVI.US,D,20220607,000000,31.0484,31.2076,31.0484,31.108,26889.692184375,0
+GOVI.US,D,20220608,000000,31.0385,31.108,30.9488,30.9488,8141.5705399231,0
+GOVI.US,D,20220609,000000,31.0085,31.0284,30.909,30.9688,7394.9416938156,0
+GOVI.US,D,20220610,000000,30.8693,30.8693,30.6563,30.7598,41675.556035822,0
+GOVI.US,D,20220613,000000,30.3866,30.3866,29.9636,30.1328,30013.876683094,0
+GOVI.US,D,20220614,000000,30.1925,30.2125,29.8243,29.8791,197748.11674152,0
+GOVI.US,D,20220615,000000,30.1328,30.302,29.9636,30.302,72730.492590473,0
+GOVI.US,D,20220616,000000,29.8939,30.4612,29.8741,30.4612,92011.202779254,0
+GOVI.US,D,20220617,000000,30.4912,30.6105,30.3119,30.5309,20934.749328341,0
+GOVI.US,D,20220621,000000,30.2468,30.3465,30.207,30.2468,25179.57376808,0
+GOVI.US,D,20220622,000000,30.6754,30.7551,30.6283,30.7452,18979.502583217,0
+GOVI.US,D,20220623,000000,30.8747,31.074,30.8249,30.8846,131596.23496095,0
+GOVI.US,D,20220624,000000,30.8348,30.8846,30.6654,30.6853,37276.686278958,0
+GOVI.US,D,20220627,000000,30.5957,30.5957,30.4761,30.5259,5754.5570877476,0
+GOVI.US,D,20220628,000000,30.4661,30.5957,30.4163,30.5657,18614.261296392,0
+GOVI.US,D,20220629,000000,30.6255,30.8846,30.6255,30.8648,30131.402752916,0
+GOVI.US,D,20220630,000000,31.074,31.2036,31.074,31.074,17303.807668388,0
+GOVI.US,D,20220701,000000,31.4527,31.6321,31.2925,31.3829,120576.78492823,0
+GOVI.US,D,20220705,000000,31.5723,31.6919,31.4527,31.5524,1419766.1308274,0
+GOVI.US,D,20220706,000000,31.6421,31.6421,31.2285,31.2335,31217.092512104,0
+GOVI.US,D,20220707,000000,31.1637,31.2036,31.0053,31.0342,12233.576288373,0
+GOVI.US,D,20220708,000000,30.8648,30.9046,30.7452,30.8149,11369.640167615,0
+GOVI.US,D,20220711,000000,31.0342,31.1737,31.0342,31.1338,21879.357854985,0
+GOVI.US,D,20220712,000000,31.3033,31.4029,31.2126,31.2235,30139.430033945,0
+GOVI.US,D,20220713,000000,30.9943,31.4129,30.9744,31.3929,10965.265885773,0
+GOVI.US,D,20220714,000000,31.104,31.3033,31.094,31.2136,18034.290242038,0
+GOVI.US,D,20220715,000000,31.2634,31.4427,31.2634,31.3431,51411.724761103,0
+GOVI.US,D,20220718,000000,31.2233,31.2233,31.0911,31.1834,21631.186932144,0
+GOVI.US,D,20220719,000000,31.1834,31.1934,30.9888,31.0337,11388.631578576,0
+GOVI.US,D,20220720,000000,31.2433,31.2433,31.0437,31.0636,4748.60254068,0
+GOVI.US,D,20220721,000000,31.1936,31.433,31.1936,31.423,10824.60980001,0
+GOVI.US,D,20220722,000000,31.7424,31.8622,31.7324,31.7823,28427.499091632,0
+GOVI.US,D,20220725,000000,31.5428,31.6326,31.5428,31.6226,5837.575317414,0
+GOVI.US,D,20220726,000000,31.8821,31.942,31.6526,31.6625,126487.14337156,0
+GOVI.US,D,20220727,000000,31.7424,31.8422,31.6226,31.6326,15423.941923272,0
+GOVI.US,D,20220728,000000,31.9221,31.9919,31.791,31.8722,12106.93284897,0
+GOVI.US,D,20220729,000000,31.7923,32.0718,31.7923,31.8622,15370.845734526,0
+GOVI.US,D,20220801,000000,32.0019,32.2215,31.982,32.2215,7220.079854574,0
+GOVI.US,D,20220802,000000,32.1916,32.3014,31.7324,31.7624,199600.5952748,0
+GOVI.US,D,20220803,000000,31.6825,31.9919,31.5527,31.982,267941.40108019,0
+GOVI.US,D,20220804,000000,31.942,32.0618,31.942,32.0418,12482.61342972,0
+GOVI.US,D,20220805,000000,31.6226,31.6426,31.5028,31.5428,7696.943738406,0
+GOVI.US,D,20220808,000000,31.7424,31.8422,31.7075,31.8322,57578.308528068,0
+GOVI.US,D,20220809,000000,31.7424,31.7873,31.6825,31.7324,18124.834845144,0
+GOVI.US,D,20220810,000000,31.7624,31.932,31.6326,31.6725,31521.103447248,0
+GOVI.US,D,20220811,000000,31.6725,31.6825,31.2633,31.2932,79177.437383988,0
+GOVI.US,D,20220812,000000,31.433,31.4629,31.2962,31.4629,13763.934663798,0
+GOVI.US,D,20220815,000000,31.6026,31.6226,31.4829,31.4829,19757.793102804,0
+GOVI.US,D,20220816,000000,31.413,31.5527,31.3232,31.5527,14312.929219134,0
+GOVI.US,D,20220817,000000,31.383,31.383,31.2333,31.3232,9566.330308218,0
+GOVI.US,D,20220818,000000,31.4479,31.4629,31.3331,31.3631,47843.673319674,0
+GOVI.US,D,20220819,000000,31.0736,31.1036,30.9888,31.0337,30031.404717714,0
+GOVI.US,D,20220822,000000,30.9339,30.9538,30.844,30.8839,64563.963700254,0
+GOVI.US,D,20220823,000000,30.844,30.9995,30.7342,30.7642,23441.466423918,0
+GOVI.US,D,20220824,000000,30.6743,30.6843,30.5745,30.6144,6805.328493426,0
+GOVI.US,D,20220825,000000,30.6344,30.9299,30.6144,30.9139,15300.718692786,0
+GOVI.US,D,20220826,000000,30.7941,31.0536,30.7741,30.9538,51682.627947498,0
+GOVI.US,D,20220829,000000,30.834,30.834,30.7192,30.7642,24701.749545474,0
+GOVI.US,D,20220830,000000,30.8041,30.864,30.6943,30.8141,11649.103447896,0
+GOVI.US,D,20220831,000000,30.7642,30.8141,30.5695,30.6344,54229.241377542,0
+GOVI.US,D,20220901,000000,30.3349,30.3349,30.2052,30.295,16943.695099266,0
+GOVI.US,D,20220902,000000,30.3349,30.4547,30.325,30.4547,18213.996369642,0
+GOVI.US,D,20220906,000000,30.1952,30.1952,29.9956,30.0055,9740.646097686,0
+GOVI.US,D,20220907,000000,30.1253,30.315,30.1253,30.295,16392.696914166,0
+GOVI.US,D,20220908,000000,30.2351,30.295,30.1153,30.1353,8910.141560508,0
+GOVI.US,D,20220909,000000,30.1952,30.2052,30.1054,30.1353,9562.32304869,0
+GOVI.US,D,20220912,000000,30.2052,30.2052,29.9257,30.0155,5291.586206724,0
+GOVI.US,D,20220913,000000,29.8265,29.9656,29.8109,29.9656,90322.627946238,0
+GOVI.US,D,20220914,000000,29.8858,30.0149,29.8858,29.9856,8022.533575056,0
+GOVI.US,D,20220915,000000,29.8957,29.9357,29.8558,29.9157,4041.321233988,0
+GOVI.US,D,20220916,000000,29.7739,29.943,29.7739,29.8259,46852.878401376,0
+GOVI.US,D,20220919,000000,29.6961,29.8058,29.6881,29.766,86911.448273028,0
+GOVI.US,D,20220920,000000,29.4805,29.6362,29.4366,29.5564,14594.439200976,0
+GOVI.US,D,20220921,000000,29.6462,29.8059,29.5164,29.8059,6643.034482542,0
+GOVI.US,D,20220922,000000,29.4466,29.4466,29.2873,29.2968,171317.35752617,0
+GOVI.US,D,20220923,000000,29.3268,29.4232,29.1845,29.3567,28849.263156954,0
+GOVI.US,D,20220926,000000,29.207,29.227,28.8676,28.9275,63987.920143104,0
+GOVI.US,D,20220927,000000,28.8077,28.8077,28.5282,28.5282,22641.0163332,0
+GOVI.US,D,20220928,000000,28.9475,29.197,28.8676,29.1671,25125.51724056,0
+GOVI.US,D,20220929,000000,28.9275,29.1072,28.9275,29.0473,87419.368418202,0
+GOVI.US,D,20220930,000000,29.1371,29.197,28.8277,28.8776,18649.785843312,0
+GOVI.US,D,20221003,000000,29.177,29.3767,29.1072,29.207,35610.511795572,0
+GOVI.US,D,20221004,000000,29.2769,29.3467,29.197,29.207,88804.878400008,0
+GOVI.US,D,20221005,000000,29.0573,29.0573,28.8876,28.9674,22516.791287832,0
+GOVI.US,D,20221006,000000,28.9475,28.9574,28.8077,28.8476,12036.80580723,0
+GOVI.US,D,20221007,000000,28.648,28.7578,28.6386,28.6979,13249.00181445,0
+GOVI.US,D,20221010,000000,28.628,28.628,28.3785,28.4384,77438.286748836,0
+GOVI.US,D,20221011,000000,28.5083,28.6979,28.3985,28.5083,21427.818511098,0
+GOVI.US,D,20221012,000000,28.4484,28.643,28.4284,28.6181,47558.156078304,0
+GOVI.US,D,20221013,000000,28.2188,28.5182,28.2188,28.4384,86519.738654166,0
+GOVI.US,D,20221014,000000,28.5981,28.5981,28.2887,28.3286,29747.891106108,0
+GOVI.US,D,20221017,000000,28.4035,28.4384,28.2487,28.2487,9951.027222906,0
+GOVI.US,D,20221018,000000,28.2787,28.3685,28.1289,28.3186,12197.09618835,0
+GOVI.US,D,20221019,000000,28.1289,28.1289,27.9902,27.9992,5392.769509806,0
+GOVI.US,D,20221020,000000,27.9193,27.9692,27.7297,27.7297,30867.920144184,0
+GOVI.US,D,20221021,000000,27.4701,27.5899,27.4701,27.55,76721.989108206,0
+GOVI.US,D,20221024,000000,27.48,27.585,27.35,27.43,64584,0
+GOVI.US,D,20221025,000000,27.81,27.8813,27.78,27.88,19988,0
+GOVI.US,D,20221026,000000,28.02,28.0994,28,28.08,96245,0
+GOVI.US,D,20221027,000000,28.18,28.31,28.09,28.29,14274,0
+GOVI.US,D,20221028,000000,28.11,28.23,28.0503,28.115,16988,0
+GOVI.US,D,20221031,000000,27.99,28.06,27.85,27.99,14163,0
+GOVI.US,D,20221101,000000,28.26,28.27,28.0161,28.07,44886,0
+GOVI.US,D,20221102,000000,28.12,28.21,27.9436,28.01,192074,0
+GOVI.US,D,20221103,000000,27.76,27.98,27.76,27.91,574195,0
+GOVI.US,D,20221104,000000,27.84,27.89,27.69,27.69,7856,0
+GOVI.US,D,20221107,000000,27.7601,27.7601,27.55,27.56,24664,0
+GOVI.US,D,20221108,000000,27.63,27.83,27.63,27.77,38867,0
+GOVI.US,D,20221109,000000,27.68,27.89,27.68,27.85,168492,0
+GOVI.US,D,20221110,000000,28.38,28.56,28.37,28.56,59477,0
+GOVI.US,D,20221111,000000,28.44,28.56,28.42,28.48,48654,0
+GOVI.US,D,20221114,000000,28.37,28.46,28.37,28.43,217118,0
+GOVI.US,D,20221115,000000,28.58,28.72,28.5297,28.72,16781,0
+GOVI.US,D,20221116,000000,28.85,29.05,28.83,29.05,68633,0
+GOVI.US,D,20221117,000000,28.86,28.89,28.8,28.86,15187,0
+GOVI.US,D,20221118,000000,28.9,28.93,28.74,28.75,68827,0
+GOVI.US,D,20221121,000000,28.84,28.87,28.69,28.71,17919,0
+GOVI.US,D,20221122,000000,28.82,28.965,28.82,28.93,73043,0
+GOVI.US,D,20221123,000000,29.08,29.2,29.08,29.2,17015,0
+GOVI.US,D,20221125,000000,29.12,29.19,29.1,29.19,4833,0
+GOVI.US,D,20221128,000000,29.28,29.284,29.15,29.22,19100,0
+GOVI.US,D,20221129,000000,29.03,29.14,29.01,29.01,20850,0
+GOVI.US,D,20221130,000000,28.98,29.2,28.965,29.2,31185,0
+GOVI.US,D,20221201,000000,29.34,29.71,29.33,29.71,233703,0
+GOVI.US,D,20221202,000000,29.548,29.86,29.48,29.86,34388,0
+GOVI.US,D,20221205,000000,29.66,29.66,29.51,29.59,24201,0
+GOVI.US,D,20221206,000000,29.7,29.8427,29.665,29.79,33894,0
+GOVI.US,D,20221207,000000,29.99,30.19,29.99,30.14,273309,0
+GOVI.US,D,20221208,000000,30.03,30.14,29.98,30.07,340487,0
+GOVI.US,D,20221209,000000,29.89,29.92,29.69,29.69,159885,0
+GOVI.US,D,20221212,000000,29.89,29.92,29.645,29.69,24228,0
+GOVI.US,D,20221213,000000,30.15,30.17,29.92,29.96,58424,0
+GOVI.US,D,20221214,000000,29.98,30.06,29.855,30.06,29744,0
+GOVI.US,D,20221215,000000,30.12,30.22,30.06,30.11,404817,0
+GOVI.US,D,20221216,000000,29.86,30.0539,29.8021,29.97,44083,0
+GOVI.US,D,20221219,000000,29.7,29.71,29.55,29.6,342309,0
+GOVI.US,D,20221220,000000,29.31,29.35,29.26,29.3,30240,0
+GOVI.US,D,20221221,000000,29.4413,29.4413,29.26,29.33,40992,0
+GOVI.US,D,20221222,000000,29.35,29.42,29.32,29.35,71622,0
+GOVI.US,D,20221223,000000,29.18,29.22,29.1286,29.14,31272,0
+GOVI.US,D,20221227,000000,28.86,28.97,28.79,28.83,26367,0
+GOVI.US,D,20221228,000000,28.86,28.88,28.7035,28.74,236452,0
+GOVI.US,D,20221229,000000,28.79,28.9257,28.77,28.9,61266,0
+GOVI.US,D,20221230,000000,28.77,28.85,28.67,28.73,37083,0
+GOVI.US,D,20230103,000000,29.14,29.15,28.94,29.01,131995,0
+GOVI.US,D,20230104,000000,29.3,29.33,29.1749,29.24,22400,0
+GOVI.US,D,20230105,000000,29.1,29.29,29.07,29.27,19369,0
+GOVI.US,D,20230106,000000,29.25,29.6699,29.25,29.64,25103,0
+GOVI.US,D,20230109,000000,29.53,29.8,29.53,29.73,83094,0
+GOVI.US,D,20230110,000000,29.57,29.6,29.43,29.47,111951,0
+GOVI.US,D,20230111,000000,29.61,29.74,29.59,29.74,26013,0
+GOVI.US,D,20230112,000000,29.77,30.06,29.67,30.05,13381,0
+GOVI.US,D,20230113,000000,29.98,30.1,29.85,29.89,18179,0
+GOVI.US,D,20230117,000000,29.78,29.89,29.78,29.81,45058,0
+GOVI.US,D,20230118,000000,30.21,30.28,30.08,30.28,18856,0
+GOVI.US,D,20230119,000000,30.19,30.23,30.11,30.16,24476,0
+GOVI.US,D,20230120,000000,30.01,30.03,29.8779,29.91,131150,0
+GOVI.US,D,20230123,000000,29.76,29.825,29.74,29.74,88965,0
+GOVI.US,D,20230124,000000,29.82,30.0019,29.71,29.98,28810,0
+GOVI.US,D,20230125,000000,30.02,30.06,29.9316,30.02,12421,0
+GOVI.US,D,20230126,000000,29.96,30.03,29.86,29.93,90000,0
+GOVI.US,D,20230127,000000,29.8,29.894,29.782,29.89,15047,0
+GOVI.US,D,20230130,000000,29.82,29.9162,29.79,29.81,45585,0
+GOVI.US,D,20230131,000000,29.94,29.96,29.7685,29.96,22145,0
+GOVI.US,D,20230201,000000,30.07,30.23,29.91,30.2,23560,0
+GOVI.US,D,20230202,000000,30.36,30.38,30.19,30.23,72659,0
+GOVI.US,D,20230203,000000,29.93,29.98,29.84,29.9,469476,0
+GOVI.US,D,20230206,000000,29.7495,29.76,29.68,29.69,83114,0
+GOVI.US,D,20230207,000000,29.62,29.73,29.56,29.56,40158,0
+GOVI.US,D,20230208,000000,29.59,29.67,29.49,29.67,22881,0
+GOVI.US,D,20230209,000000,29.78,29.785,29.48,29.51,53385,0
+GOVI.US,D,20230210,000000,29.49,29.49,29.29,29.3,118016,0
+GOVI.US,D,20230213,000000,29.35,29.45,29.341,29.45,20464,0
+GOVI.US,D,20230214,000000,29.38,29.46,29.24,29.36,20757,0
+GOVI.US,D,20230215,000000,29.27,29.33,29.12,29.17,87527,0
+GOVI.US,D,20230216,000000,29,29.06,28.94,28.97,22419,0
+GOVI.US,D,20230217,000000,28.87,29.11,28.87,29.11,25675,0
+GOVI.US,D,20230221,000000,28.79,28.83,28.66,28.66,36813,0
+GOVI.US,D,20230222,000000,28.78,28.86,28.78,28.81,1928584,0
+GOVI.US,D,20230223,000000,28.83,29.01,28.81,28.98,28302,0
+GOVI.US,D,20230224,000000,28.75,28.81,28.64,28.71,70901,0
+GOVI.US,D,20230227,000000,28.79,28.85,28.73,28.78,219151,0
+GOVI.US,D,20230228,000000,28.6342,28.84,28.6,28.84,121299,0
+GOVI.US,D,20230301,000000,28.69,28.72,28.55,28.59,139917,0
+GOVI.US,D,20230302,000000,28.37,28.4281,28.35,28.41,29365,0
+GOVI.US,D,20230303,000000,28.67,28.82,28.61,28.82,40968,0
+GOVI.US,D,20230306,000000,28.9,28.91,28.71,28.72,44664,0
+GOVI.US,D,20230307,000000,28.77,28.88,28.6901,28.79,16122,0
+GOVI.US,D,20230308,000000,28.91,29,28.75,28.79,13223,0
+GOVI.US,D,20230309,000000,28.8,28.99,28.77,28.92,42154,0
+GOVI.US,D,20230310,000000,29.35,29.62,29.35,29.615,562911,0
+GOVI.US,D,20230313,000000,30.18,30.33,29.7201,29.89,117254,0
+GOVI.US,D,20230314,000000,29.71,29.77,29.47,29.52,107160,0
+GOVI.US,D,20230315,000000,30.05,30.23,29.85,29.98,20173,0
+GOVI.US,D,20230316,000000,30.24,30.31,29.73,29.77,406768,0
+GOVI.US,D,20230317,000000,30.01,30.2473,30.01,30.12,30051,0
+GOVI.US,D,20230320,000000,30.1,30.1,29.85,29.86,55694,0
+GOVI.US,D,20230321,000000,29.66,29.7418,29.58,29.64,3142854,0
+GOVI.US,D,20230322,000000,29.57,29.98,29.54,29.98,23691,0
+GOVI.US,D,20230323,000000,29.85,30.1,29.775,30.07,147276,0
+GOVI.US,D,20230324,000000,30.25,30.29,30.11,30.14,45757,0
+GOVI.US,D,20230327,000000,29.8,29.8901,29.66,29.68,192504,0
+GOVI.US,D,20230328,000000,29.63,29.7,29.6,29.67,59380,0
+GOVI.US,D,20230329,000000,29.51,29.6424,29.49,29.59,30392,0
+GOVI.US,D,20230330,000000,29.5971,29.7268,29.59,29.69,18577,0
+GOVI.US,D,20230331,000000,29.79,29.97,29.74,29.96,46932,0
+GOVI.US,D,20230403,000000,29.94,30.1478,29.89,30.1,134656,0
+GOVI.US,D,20230404,000000,29.9,30.31,29.9,30.27,112521,0
+GOVI.US,D,20230405,000000,30.41,30.5,30.36,30.46,33927,0
+GOVI.US,D,20230406,000000,30.49,30.5444,30.4825,30.5,38159,0
+GOVI.US,D,20230410,000000,30.25,30.29,30.11,30.15,339221,0
+GOVI.US,D,20230411,000000,30.22,30.22,30.08,30.17,125664,0
+GOVI.US,D,20230412,000000,30.23,30.23,30.02,30.19,32906,0
+GOVI.US,D,20230413,000000,30.25,30.3,30.01,30.06,28095,0
+GOVI.US,D,20230414,000000,29.92,29.93,29.8,29.845,130963,0
+GOVI.US,D,20230417,000000,29.73,29.73,29.59,29.61,44478,0
+GOVI.US,D,20230418,000000,29.62,29.74,29.61,29.68,36229,0
+GOVI.US,D,20230419,000000,29.59,29.6498,29.53,29.62,35046,0
+GOVI.US,D,20230420,000000,29.81,29.84,29.76,29.805,17141,0
+GOVI.US,D,20230421,000000,29.9,29.9,29.69,29.69,32753,0
+GOVI.US,D,20230424,000000,29.74,29.85,29.72,29.85,30161,0
+GOVI.US,D,20230425,000000,30.05,30.1969,30.05,30.18,28559,0
+GOVI.US,D,20230426,000000,30.16,30.21,29.95,29.97,25649,0
+GOVI.US,D,20230427,000000,29.84,29.84,29.73,29.77,21234,0
+GOVI.US,D,20230428,000000,30.01,30.09,29.95,30.04,62056,0
+GOVI.US,D,20230501,000000,29.9,29.9,29.5,29.55,140826,0
+GOVI.US,D,20230502,000000,29.7,30.03,29.68,30.03,61431,0
+GOVI.US,D,20230503,000000,30.09,30.21,29.99,30.18,43265,0
+GOVI.US,D,20230504,000000,30.04,30.25,30.03,30.09,203270,0
+GOVI.US,D,20230505,000000,29.88,29.94,29.84,29.93,105191,0
+GOVI.US,D,20230508,000000,29.68,29.76,29.66,29.69,58337,0
+GOVI.US,D,20230509,000000,29.71,29.71,29.61,29.61,26584,0
+GOVI.US,D,20230510,000000,29.77,29.87,29.77,29.86,104064,0
+GOVI.US,D,20230511,000000,30.11,30.11,29.99,30.05,34923,0
+GOVI.US,D,20230512,000000,30.03,30.04,29.85,29.86,58164,0
+GOVI.US,D,20230515,000000,29.68,29.71,29.65,29.69,70921,0
+GOVI.US,D,20230516,000000,29.53,29.6,29.47,29.59,844865,0
+GOVI.US,D,20230517,000000,29.63,29.63,29.48,29.5,90971,0
+GOVI.US,D,20230518,000000,29.42,29.42,29.3274,29.34,45186,0
+GOVI.US,D,20230519,000000,29.21,29.33,29.18,29.18,28914,0
+GOVI.US,D,20230522,000000,29.14,29.1616,29.031,29.07,59261,0
+GOVI.US,D,20230523,000000,29.01,29.1422,28.97,29.09,213886,0
+GOVI.US,D,20230524,000000,29.16,29.16,29.01,29.02,49127,0
+GOVI.US,D,20230525,000000,29.01,29.01,28.84,28.89,57809,0
+GOVI.US,D,20230526,000000,28.84,28.99,28.8,28.96,67381,0
+GOVI.US,D,20230530,000000,29.09,29.24,29.05,29.24,33892,0
+GOVI.US,D,20230531,000000,29.24,29.44,29.21,29.41,61815,0
+GOVI.US,D,20230601,000000,29.52,29.55,29.4315,29.5,33819,0
+GOVI.US,D,20230602,000000,29.45,29.45,29.24,29.24,19369,0
+GOVI.US,D,20230605,000000,29.11,29.34,29.11,29.23,147294,0
+GOVI.US,D,20230606,000000,29.24,29.31,29.16,29.31,19939,0
+GOVI.US,D,20230607,000000,29.26,29.27,28.99,29.01,323330,0
+GOVI.US,D,20230608,000000,29.09,29.25,29.09,29.25,40918,0
+GOVI.US,D,20230609,000000,29.17,29.2452,29.1,29.21,222968,0
+GOVI.US,D,20230612,000000,29.24,29.25,29.07,29.24,31934,0
+GOVI.US,D,20230613,000000,29.25,29.275,28.99,29.02,39426,0
+GOVI.US,D,20230614,000000,29.11,29.21,29.04,29.15,202816,0
+GOVI.US,D,20230615,000000,29.35,29.44,29.2644,29.37,389637,0
+GOVI.US,D,20230616,000000,29.23,29.29,29.16,29.27,39379,0
+GOVI.US,D,20230620,000000,29.29,29.38,29.28,29.33,73228,0
+GOVI.US,D,20230621,000000,29.22,29.38,29.149,29.35,35696,0
+GOVI.US,D,20230622,000000,29.23,29.29,29.1,29.14,38673,0
+GOVI.US,D,20230623,000000,29.42,29.42,29.25,29.31,33610,0
+GOVI.US,D,20230626,000000,29.3385,29.39,29.3,29.36,51503,0
+GOVI.US,D,20230627,000000,29.37,29.42,29.2001,29.26,71351,0
+GOVI.US,D,20230628,000000,29.32,29.4,29.25,29.38,62901,0
+GOVI.US,D,20230629,000000,29.08,29.08,28.97,29.01,18700,0
+GOVI.US,D,20230630,000000,29.03,29.2016,29.02,29.17,67935,0
+GOVI.US,D,20230703,000000,29.22,29.26,29.07,29.09,41770,0
+GOVI.US,D,20230705,000000,29.04,29.06,28.82,28.88,63907,0
+GOVI.US,D,20230706,000000,28.67,28.67,28.54,28.6,64708,0
+GOVI.US,D,20230707,000000,28.52,28.61,28.5,28.51,27567,0
+GOVI.US,D,20230710,000000,28.5,28.66,28.5,28.61,18238,0
+GOVI.US,D,20230711,000000,28.66,28.7329,28.611,28.67,40450,0
+GOVI.US,D,20230712,000000,28.8,28.9929,28.79,28.96,30260,0
+GOVI.US,D,20230713,000000,29.08,29.21,29.0358,29.19,152756,0
+GOVI.US,D,20230714,000000,29.14,29.19,29.0534,29.07,28890,0
+GOVI.US,D,20230717,000000,29.07,29.1142,29.03,29.09,20347,0
+GOVI.US,D,20230718,000000,29.19,29.2222,29.141,29.16,19372,0
+GOVI.US,D,20230719,000000,29.22,29.35,29.1769,29.35,32058,0
+GOVI.US,D,20230720,000000,29.19,29.19,29.03,29.08,29644,0
+GOVI.US,D,20230721,000000,29.1739,29.1949,29.0853,29.1,52487,0
+GOVI.US,D,20230724,000000,29.1,29.1112,28.9499,28.97,39946,0
+GOVI.US,D,20230725,000000,28.84,28.95,28.84,28.91,39927,0
+GOVI.US,D,20230726,000000,29.01,29.01,28.895,28.98,72487,0
+GOVI.US,D,20230727,000000,28.86,28.86,28.5511,28.59,41601,0
+GOVI.US,D,20230728,000000,28.63,28.6959,28.61,28.69,135714,0
+GOVI.US,D,20230731,000000,28.67,28.7845,28.67,28.75,34287,0
+GOVI.US,D,20230801,000000,28.56,28.56,28.41,28.44,55578,0
+GOVI.US,D,20230802,000000,28.29,28.33,28.18,28.31,68291,0
+GOVI.US,D,20230803,000000,27.99,28,27.92,27.94,62234,0
+GOVI.US,D,20230804,000000,28.03,28.32,28.03,28.3,41821,0
+GOVI.US,D,20230807,000000,28.22,28.22,28.12,28.13,20703,0
+GOVI.US,D,20230808,000000,28.38,28.44,28.3089,28.35,176616,0
+GOVI.US,D,20230809,000000,28.38,28.45,28.3693,28.42,79769,0
+GOVI.US,D,20230810,000000,28.39,28.44,28.14,28.14,93616,0
+GOVI.US,D,20230811,000000,28.05,28.14,28.03,28.04,116890,0
+GOVI.US,D,20230814,000000,28.01,28.114,27.9565,28,72736,0
+GOVI.US,D,20230815,000000,27.94,27.9984,27.8918,27.9,33258,0
+GOVI.US,D,20230816,000000,27.86,27.9399,27.74,27.76,31395,0
+GOVI.US,D,20230817,000000,27.71,27.71,27.61,27.7,82293,0
+GOVI.US,D,20230818,000000,27.718,27.8386,27.718,27.78,31567,0
+GOVI.US,D,20230821,000000,27.5,27.5,27.4223,27.45,53273,0
+GOVI.US,D,20230822,000000,27.455,27.56,27.43,27.55,35418,0
+GOVI.US,D,20230823,000000,27.77,27.965,27.77,27.96,27091,0
+GOVI.US,D,20230824,000000,27.89,27.95,27.85,27.85,47017,0
+GOVI.US,D,20230825,000000,27.8,27.89,27.76,27.88,114532,0
+GOVI.US,D,20230828,000000,27.92,27.93,27.84,27.925,24000,0
+GOVI.US,D,20230829,000000,27.82,28.16,27.82,28.16,34800,0
+GOVI.US,D,20230830,000000,28.13,28.18,28.12,28.15,39100,0
+GOVI.US,D,20230831,000000,28.21,28.2798,28.2015,28.23,17900,0
+GOVI.US,D,20230901,000000,28.16,28.18,27.93,27.97,94600,0
+GOVI.US,D,20230905,000000,27.87,27.87,27.74,27.74,26000,0
+GOVI.US,D,20230906,000000,27.78,27.7863,27.69,27.69,49100,0
+GOVI.US,D,20230907,000000,27.8,27.8,27.7352,27.785,16800,0
+GOVI.US,D,20230908,000000,27.9,27.95,27.8208,27.86,26800,0
+GOVI.US,D,20230911,000000,27.72,27.79,27.72,27.76,34400,0
+GOVI.US,D,20230912,000000,27.76,27.8164,27.73,27.79,31100,0
+GOVI.US,D,20230913,000000,27.8,27.885,27.76,27.85,12500,0
+GOVI.US,D,20230914,000000,27.85,27.85,27.72,27.74,34100,0
+GOVI.US,D,20230915,000000,27.69,27.69,27.62,27.62,34400,0
+GOVI.US,D,20230918,000000,27.5,27.64,27.5,27.64,21200,0
+GOVI.US,D,20230919,000000,27.52,27.62,27.51,27.51,22300,0
+GOVI.US,D,20230920,000000,27.6,27.635,27.51,27.51,38600,0
+GOVI.US,D,20230921,000000,27.26,27.26,27.12,27.15,301600,0
+GOVI.US,D,20230922,000000,27.17,27.2935,27.14,27.29,14400,0
+GOVI.US,D,20230925,000000,26.96,27.0399,26.9,26.91,14700,0
+GOVI.US,D,20230926,000000,26.95,26.95,26.83,26.84,22600,0
+GOVI.US,D,20230927,000000,26.96,26.96,26.68,26.74,36100,0
+GOVI.US,D,20230928,000000,26.63,26.82,26.5716,26.81,4258400,0
+GOVI.US,D,20230929,000000,26.96,26.96,26.7301,26.81,85900,0
+GOVI.US,D,20231002,000000,26.64,26.68,26.4845,26.51,130200,0
+GOVI.US,D,20231003,000000,26.4,26.45,26.0625,26.21,404100,0
+GOVI.US,D,20231004,000000,26.33,26.4199,26.26,26.4,105900,0
+GOVI.US,D,20231005,000000,26.42,26.42,26.33,26.38,29500,0
+GOVI.US,D,20231006,000000,26.06,26.2939,26.04,26.17,34100,0
+GOVI.US,D,20231009,000000,26.32,26.5588,26.27,26.54,115000,0
+GOVI.US,D,20231010,000000,26.37,26.5976,26.32,26.55,189358,0
+GOVI.US,D,20231011,000000,26.75,26.82,26.67,26.82,31996,0
+GOVI.US,D,20231012,000000,26.76,26.77,26.41,26.44,55754,0
+GOVI.US,D,20231013,000000,26.71,26.71,26.6201,26.67,140086,0
+GOVI.US,D,20231016,000000,26.44,26.45,26.3852,26.44,36442,0
+GOVI.US,D,20231017,000000,26.14,26.2651,26.1049,26.18,2143479,0
+GOVI.US,D,20231018,000000,26.03,26.0897,25.94,26.04,67892,0
+GOVI.US,D,20231019,000000,25.97,26.0619,25.76,25.78,76942,0
+GOVI.US,D,20231020,000000,25.85,25.94,25.8258,25.91,20874,0
+GOVI.US,D,20231023,000000,25.76,26.1,25.71,26.01,49139,0
+GOVI.US,D,20231024,000000,26.04,26.17,25.96,26.17,43784,0
+GOVI.US,D,20231025,000000,25.98,25.98,25.7779,25.84,587700,0
+GOVI.US,D,20231026,000000,25.87,26.1,25.82,26.1,75564,0
+GOVI.US,D,20231027,000000,26.03,26.0799,25.9401,26.07,126956,0
+GOVI.US,D,20231030,000000,25.95,26.035,25.86,25.98,53367,0
+GOVI.US,D,20231031,000000,26.02,26.095,25.9166,25.92,54110,0
+GOVI.US,D,20231101,000000,26.06,26.28,26.06,26.28,111308,0
+GOVI.US,D,20231102,000000,26.6,26.6392,26.51,26.59,68389,0
+GOVI.US,D,20231103,000000,26.99,27.0099,26.7668,26.77,66712,0
+GOVI.US,D,20231106,000000,26.69,26.69,26.57,26.59,24280,0
+GOVI.US,D,20231107,000000,26.76,26.911,26.74,26.82,187445,0
+GOVI.US,D,20231108,000000,26.91,27.0756,26.89,27.07,218641,0
+GOVI.US,D,20231109,000000,26.9543,26.96,26.61,26.67,68021,0
+GOVI.US,D,20231110,000000,26.84,26.85,26.74,26.75,58949,0
+GOVI.US,D,20231113,000000,26.6,26.7401,26.56,26.74,87423,0
+GOVI.US,D,20231114,000000,27.16,27.21,27.07,27.15,219049,0
+GOVI.US,D,20231115,000000,27.02,27.02,26.88,26.92,162767,0
+GOVI.US,D,20231116,000000,27.1,27.2,27.0701,27.14,125913,0
+GOVI.US,D,20231117,000000,27.23,27.26,27.1252,27.2,167620,0
+GOVI.US,D,20231120,000000,27.05,27.215,27.05,27.2,74295,0
+GOVI.US,D,20231121,000000,27.18,27.26,27.109,27.19,64662,0
+GOVI.US,D,20231122,000000,27.31,27.335,27.16,27.25,84469,0
+GOVI.US,D,20231124,000000,27.11,27.11,27.055,27.07,12620,0
+GOVI.US,D,20231127,000000,27.12,27.32,27.12,27.32,76205,0
+GOVI.US,D,20231128,000000,27.25,27.4,27.25,27.38,49849,0
+GOVI.US,D,20231129,000000,27.55,27.62,27.46,27.62,82761,0
+GOVI.US,D,20231130,000000,27.45,27.4987,27.3525,27.45,59032,0
+GOVI.US,D,20231201,000000,27.39,27.76,27.39,27.73,47519,0
+GOVI.US,D,20231204,000000,27.67,27.72,27.5786,27.65,104276,0
+GOVI.US,D,20231205,000000,27.81,28.01,27.81,27.96,94501,0
+GOVI.US,D,20231206,000000,28.13,28.235,28.0481,28.2,73325,0
+GOVI.US,D,20231207,000000,28.12,28.23,28.08,28.11,1432232,0
+GOVI.US,D,20231208,000000,27.91,27.98,27.85,27.94,52313,0
+GOVI.US,D,20231211,000000,27.87,27.9329,27.79,27.91,23389,0
+GOVI.US,D,20231212,000000,27.9,27.9997,27.873,27.99,112964,0
+GOVI.US,D,20231213,000000,28.11,28.461,28.0651,28.46,66556,0
+GOVI.US,D,20231214,000000,28.64,28.875,28.64,28.86,291775,0
+GOVI.US,D,20231215,000000,28.83,28.91,28.8,28.87,75651,0
+GOVI.US,D,20231218,000000,28.68,28.68,28.59,28.65,109855,0
+GOVI.US,D,20231219,000000,28.66,28.7852,28.66,28.74,704598,0
+GOVI.US,D,20231220,000000,28.8,28.9,28.72,28.9,108787,0
+GOVI.US,D,20231221,000000,28.97,28.97,28.7667,28.8,166758,0
+GOVI.US,D,20231222,000000,28.9,28.9,28.7101,28.77,38268,0
+GOVI.US,D,20231226,000000,28.75,28.82,28.7401,28.79,52136,0
+GOVI.US,D,20231227,000000,28.98,29.12,28.9473,29.11,215202,0
+GOVI.US,D,20231228,000000,29.03,29.1165,28.95,29,22509,0
+GOVI.US,D,20231229,000000,28.85,28.977,28.83,28.83,72623,0
+GOVI.US,D,20240102,000000,28.72,28.766,28.69,28.72,314753,0
+GOVI.US,D,20240103,000000,28.58,28.83,28.54,28.8,53951,0
+GOVI.US,D,20240104,000000,28.55,28.609,28.515,28.54,72576,0
+GOVI.US,D,20240105,000000,28.39,28.63,28.3504,28.37,178504,0
+GOVI.US,D,20240108,000000,28.4,28.5859,28.4,28.53,304510,0
+GOVI.US,D,20240109,000000,28.485,28.5499,28.45,28.48,329620,0
+GOVI.US,D,20240110,000000,28.55,28.55,28.38,28.38,113283,0
+GOVI.US,D,20240111,000000,28.44,28.5537,28.34,28.53,68805,0
+GOVI.US,D,20240112,000000,28.61,28.66,28.5,28.55,299128,0
+GOVI.US,D,20240116,000000,28.38,28.4299,28.1904,28.24,252345,0
+GOVI.US,D,20240117,000000,28.2,28.2332,28.11,28.19,71344,0
+GOVI.US,D,20240118,000000,28.17,28.17,28,28.06,36656,0
+GOVI.US,D,20240119,000000,28,28.0899,27.9301,28.07,294409,0
+GOVI.US,D,20240122,000000,28.16,28.19,28.0799,28.12,136087,0
+GOVI.US,D,20240123,000000,27.98,28,27.92,28,796995,0
+GOVI.US,D,20240124,000000,28.14,28.14,27.853,27.89,121554,0
+GOVI.US,D,20240125,000000,28.02,28.034,27.95,28.03,41118,0
+GOVI.US,D,20240126,000000,28.02,28.02,27.92,27.99,43507,0
+GOVI.US,D,20240129,000000,28.06,28.2259,28.06,28.19,70757,0
+GOVI.US,D,20240130,000000,28.26,28.29,28.16,28.29,116969,0
+GOVI.US,D,20240131,000000,28.41,28.54,28.3901,28.52,107000,0
+GOVI.US,D,20240201,000000,28.7,28.91,28.69,28.83,85964,0
+GOVI.US,D,20240202,000000,28.49,28.52,28.34,28.43,118829,0
+GOVI.US,D,20240205,000000,28.16,28.16,28.0233,28.07,181097,0
+GOVI.US,D,20240206,000000,28.09,28.27,28.07,28.24,50367,0
+GOVI.US,D,20240207,000000,28.14,28.255,28.14,28.17,71517,0
+GOVI.US,D,20240208,000000,28.05,28.11,27.99,28.05,221367,0
+GOVI.US,D,20240209,000000,28.01,28.03,27.97,28.01,105601,0
+GOVI.US,D,20240212,000000,28.04,28.0634,27.9555,28.04,95788,0
+GOVI.US,D,20240213,000000,27.81,27.81,27.68,27.7,63722,0
+GOVI.US,D,20240214,000000,27.66,27.8399,27.66,27.78,116465,0
+GOVI.US,D,20240215,000000,27.92,27.9592,27.8221,27.89,45899,0
+GOVI.US,D,20240216,000000,27.68,27.78,27.68,27.76,56602,0
+GOVI.US,D,20240220,000000,27.7,27.785,27.6941,27.73,220000,0
+GOVI.US,D,20240221,000000,27.72,27.749,27.5675,27.61,666849,0
+GOVI.US,D,20240222,000000,27.625,27.69,27.6043,27.64,34376,0
+GOVI.US,D,20240223,000000,27.69,27.89,27.672,27.87,57866,0
+GOVI.US,D,20240226,000000,27.86,27.8745,27.72,27.81,46322,0
+GOVI.US,D,20240227,000000,27.76,27.7995,27.6891,27.7,35343,0
+GOVI.US,D,20240228,000000,27.72,27.83,27.72,27.81,77002,0
+GOVI.US,D,20240229,000000,27.85,27.95,27.85,27.94,25264,0
+GOVI.US,D,20240301,000000,27.83,28.0933,27.7673,28.05,65820,0
+GOVI.US,D,20240304,000000,27.91,28.01,27.91,28,37603,0
+GOVI.US,D,20240305,000000,28.2,28.28,28.1601,28.26,26361,0
+GOVI.US,D,20240306,000000,28.29,28.41,28.29,28.36,63431,0
+GOVI.US,D,20240307,000000,28.43,28.43,28.3,28.37,64249,0
+GOVI.US,D,20240308,000000,28.38,28.4317,28.3404,28.36,206901,0
+GOVI.US,D,20240311,000000,28.4004,28.4004,28.29,28.36,18592,0
+GOVI.US,D,20240312,000000,28.22,28.2299,28.1401,28.18,101278,0
+GOVI.US,D,20240313,000000,28.1,28.14,28.06,28.09,24831,0
+GOVI.US,D,20240314,000000,27.95,27.95,27.79,27.82,3178270,0
+GOVI.US,D,20240315,000000,27.79,27.8384,27.75,27.79,26080,0
+GOVI.US,D,20240318,000000,27.69,27.72,27.6075,27.65,71500,0
+GOVI.US,D,20240319,000000,27.69,27.78,27.68,27.73,129029,0
+GOVI.US,D,20240320,000000,27.76,27.91,27.6339,27.76,70624,0
+GOVI.US,D,20240321,000000,27.81,27.86,27.71,27.78,134775,0
+GOVI.US,D,20240322,000000,28.01,28.01,27.92,27.97,43408,0
+GOVI.US,D,20240325,000000,27.9,27.91,27.8201,27.88,27582,0
+GOVI.US,D,20240326,000000,27.85,27.9499,27.825,27.92,75283,0
+GOVI.US,D,20240327,000000,27.9719,28.09,27.965,28.09,93528,0
+GOVI.US,D,20240328,000000,28.04,28.1447,28.02,28.08,61387,0
+GOVI.US,D,20240401,000000,27.94,27.94,27.6981,27.71,64194,0
+GOVI.US,D,20240402,000000,27.53,27.65,27.49,27.62,49521,0
+GOVI.US,D,20240403,000000,27.45,27.63,27.43,27.63,68226,0
+GOVI.US,D,20240404,000000,27.74,27.7691,27.61,27.76,55109,0
+GOVI.US,D,20240405,000000,27.555,27.65,27.5,27.5,273340,0
+GOVI.US,D,20240408,000000,27.46,27.51,27.43,27.4711,24153,0
+GOVI.US,D,20240409,000000,27.57,27.6738,27.57,27.66,39725,0
+GOVI.US,D,20240410,000000,27.41,27.41,27.14,27.2,61717,0
+GOVI.US,D,20240411,000000,27.22,27.2463,27.07,27.12,50428,0
+GOVI.US,D,20240412,000000,27.29,27.3598,27.25,27.25,60988,0
+GOVI.US,D,20240415,000000,27.04,27.04,26.89,26.97,1332805,0
+GOVI.US,D,20240416,000000,26.78,26.89,26.76,26.85,56182,0
+GOVI.US,D,20240417,000000,26.96,27.079,26.893,27.06,31740,0
+GOVI.US,D,20240418,000000,27.03,27.03,26.9001,26.96,15986,0
+GOVI.US,D,20240419,000000,27.05,27.05,26.98,27.02,30548,0
+GOVI.US,D,20240422,000000,26.84,26.9437,26.84,26.9,36980,0
+GOVI.US,D,20240423,000000,26.88,27.03,26.8384,26.94,205616,0
+GOVI.US,D,20240424,000000,26.82,26.83,26.72,26.82,36678,0
+GOVI.US,D,20240425,000000,26.62,26.7101,26.59,26.69,62422,0
+GOVI.US,D,20240426,000000,26.8,26.8582,26.77,26.785,72683,0
+GOVI.US,D,20240429,000000,26.86,26.94,26.8468,26.93,75354,0
+GOVI.US,D,20240430,000000,26.84,26.86,26.76,26.78,62187,0
+GOVI.US,D,20240501,000000,26.9,27.025,26.84,26.91,65391,0
+GOVI.US,D,20240502,000000,26.86,27.05,26.855,27.02,226931,0
+GOVI.US,D,20240503,000000,27.25,27.27,26.8734,27.22,128845,0
+GOVI.US,D,20240506,000000,27.24,27.3099,27.1941,27.27,29767,0
+GOVI.US,D,20240507,000000,27.4097,27.48,27.3501,27.38,40781,0
+GOVI.US,D,20240508,000000,27.31,27.3437,27.27,27.27,54190,0
+GOVI.US,D,20240509,000000,27.24,27.4099,27.23,27.38,69211,0
+GOVI.US,D,20240510,000000,27.32,27.32,27.24,27.26,64923,0
+GOVI.US,D,20240513,000000,27.36,27.36,27.305,27.32,35078,0
+GOVI.US,D,20240514,000000,27.39,27.43,27.34,27.42,43976,0
+GOVI.US,D,20240515,000000,27.63,27.71,27.59,27.69,42639,0
+GOVI.US,D,20240516,000000,27.71,27.7197,27.64,27.65,34472,0
+GOVI.US,D,20240517,000000,27.56,27.61,27.51,27.52,45884,0
+GOVI.US,D,20240520,000000,27.4,27.43,27.3792,27.4,131898,0
+GOVI.US,D,20240521,000000,27.5,27.51,27.46,27.48,29320,0
+GOVI.US,D,20240522,000000,27.42,27.5,27.42,27.49,34227,0
+GOVI.US,D,20240523,000000,27.51,27.51,27.3127,27.36,129047,0
+GOVI.US,D,20240524,000000,27.34,27.42,27.32,27.41,78856,0
+GOVI.US,D,20240528,000000,27.41,27.4181,27.15,27.16,108747,0
+GOVI.US,D,20240529,000000,27.02,27.022,26.905,26.97,36653,0
+GOVI.US,D,20240530,000000,27.1,27.14,27.06,27.13,41828,0
+GOVI.US,D,20240531,000000,27.2593,27.3039,27.213,27.28,25032,0
+GOVI.US,D,20240603,000000,27.38,27.57,27.38,27.53,60488,0
+GOVI.US,D,20240604,000000,27.65,27.7887,27.64,27.73,28751,0
+GOVI.US,D,20240605,000000,27.82,27.8798,27.724,27.87,41613,0
+GOVI.US,D,20240606,000000,27.8,27.9096,27.8,27.89,46235,0
+GOVI.US,D,20240607,000000,27.57,27.57,27.4901,27.52,45933,0
+GOVI.US,D,20240610,000000,27.44,27.44,27.37,27.42,25149,0
+GOVI.US,D,20240611,000000,27.46,27.6,27.4196,27.585,13351,0
+GOVI.US,D,20240612,000000,27.87,27.99,27.74,27.74,437409,0
+GOVI.US,D,20240613,000000,27.91,28.03,27.86,28,52684,0
+GOVI.US,D,20240614,000000,28.16,28.16,28.0905,28.13,32093,0
+GOVI.US,D,20240617,000000,27.94,27.98,27.89,27.95,89901,0
+GOVI.US,D,20240618,000000,27.98,28.15,27.98,28.14,35191,0
+GOVI.US,D,20240620,000000,27.9,28.03,27.896,28.02,40785,0
+GOVI.US,D,20240621,000000,28.07,28.1,27.9699,28.01,31501,0
+GOVI.US,D,20240624,000000,27.94,28.01,27.9089,28.01,42499,0
+GOVI.US,D,20240625,000000,27.98,28.05,27.96,28.03,77528,0
+GOVI.US,D,20240626,000000,27.8,27.838,27.7741,27.79,33262,0
+GOVI.US,D,20240627,000000,27.87,27.89,27.84,27.86,32905,0
+GOVI.US,D,20240628,000000,27.93,27.93,27.59,27.59,34929,0
+GOVI.US,D,20240701,000000,27.39,27.415,27.23,27.25,38647,0
+GOVI.US,D,20240702,000000,27.42,27.42,27.315,27.39,49923,0
+GOVI.US,D,20240703,000000,27.51,27.66,27.5,27.65,36907,0
+GOVI.US,D,20240705,000000,27.76,27.835,27.7,27.8,27701,0
+GOVI.US,D,20240708,000000,27.81,27.8599,27.78,27.85,3004073,0
+GOVI.US,D,20240709,000000,27.7899,27.79,27.67,27.78,178923,0
+GOVI.US,D,20240710,000000,27.81,27.83,27.765,27.83,91656,0
+GOVI.US,D,20240711,000000,28.03,28.12,28.02,28.02,40412,0
+GOVI.US,D,20240712,000000,28.02,28.1,28.01,28.1,19832,0
+GOVI.US,D,20240715,000000,27.96,28.01,27.91,27.93,26130,0
+GOVI.US,D,20240716,000000,28.042,28.1699,28.03,28.15,105465,0
+GOVI.US,D,20240717,000000,28.12,28.205,28.0769,28.17,59725,0
+GOVI.US,D,20240718,000000,28.0897,28.15,28.0391,28.06,40852,0
+GOVI.US,D,20240719,000000,27.97,27.98,27.93,27.95,20119,0
+GOVI.US,D,20240722,000000,27.92,27.95,27.7599,27.8,37569,0
+GOVI.US,D,20240723,000000,27.83,27.8995,27.8,27.8,53671,0
+GOVI.US,D,20240724,000000,27.85,27.8881,27.66,27.66,20523,0
+GOVI.US,D,20240725,000000,27.76,27.895,27.7504,27.79,25604,0
+GOVI.US,D,20240726,000000,27.93,27.958,27.886,27.94,260929,0
+GOVI.US,D,20240729,000000,28.06,28.06,27.97,28.03,68705,0
+GOVI.US,D,20240730,000000,28.0504,28.1,27.99,28.1,38895,0
+GOVI.US,D,20240731,000000,28.21,28.3,28.1838,28.3,132670,0
+GOVI.US,D,20240801,000000,28.46,28.5962,28.46,28.52,83352,0
+GOVI.US,D,20240802,000000,28.84,29.11,28.8345,29.11,253055,0
+GOVI.US,D,20240805,000000,29.37,29.43,29.01,29.16,57670,0
+GOVI.US,D,20240806,000000,29.05,29.06,28.771,28.78,77135,0
+GOVI.US,D,20240807,000000,28.64,28.7223,28.5584,28.63,130963,0
+GOVI.US,D,20240808,000000,28.46,28.53,28.4368,28.51,194483,0
+GOVI.US,D,20240809,000000,28.71,28.72,28.66,28.69,923487,0
+GOVI.US,D,20240812,000000,28.65,28.8,28.64,28.76,155042,0
+GOVI.US,D,20240813,000000,28.93,28.93,28.86,28.92,68399,0
+GOVI.US,D,20240814,000000,28.95,29.05,28.95,29.02,981488,0
+GOVI.US,D,20240815,000000,28.71,28.82,28.71,28.82,145262,0
+GOVI.US,D,20240816,000000,28.9,28.91,28.81,28.9,222833,0
+GOVI.US,D,20240819,000000,28.83,28.9499,28.83,28.9,79301,0
+GOVI.US,D,20240820,000000,28.97,29.07,28.955,29.06,218491,0
+GOVI.US,D,20240821,000000,29.09,29.1899,29,29.11,104533,0
+GOVI.US,D,20240822,000000,29.01,29.01,28.87,28.91,425667,0
+GOVI.US,D,20240823,000000,29.01,29.09,28.9726,29.05,62642,0
+GOVI.US,D,20240826,000000,29.05,29.103,29,29.02,48090,0
+GOVI.US,D,20240827,000000,28.89,28.9825,28.88,28.98,58231,0
+GOVI.US,D,20240828,000000,28.96,28.999,28.9202,28.94,35214,0
+GOVI.US,D,20240829,000000,28.84,28.9,28.8101,28.88,43218,0
+GOVI.US,D,20240830,000000,28.89,28.94,28.7,28.71,49489,0
+GOVI.US,D,20240903,000000,28.97,29.06,28.93,28.99,73389,0
+GOVI.US,D,20240904,000000,29.05,29.25,29.02,29.25,528288,0
+GOVI.US,D,20240905,000000,29.33,29.3606,29.21,29.33,54538,0
+GOVI.US,D,20240906,000000,29.33,29.5761,29.28,29.36,208001,0
+GOVI.US,D,20240909,000000,29.35,29.4699,29.3,29.45,264537,0
+GOVI.US,D,20240910,000000,29.45,29.625,29.44,29.61,212875,0
+GOVI.US,D,20240911,000000,29.53,29.6999,29.52,29.58,74200,0
+GOVI.US,D,20240912,000000,29.52,29.57,29.4207,29.49,1146463,0
+GOVI.US,D,20240913,000000,29.56,29.5998,29.5067,29.56,110866,0
+GOVI.US,D,20240916,000000,29.62,29.72,29.58,29.71,78907,0
+GOVI.US,D,20240917,000000,29.74,29.74,29.6172,29.64,348924,0
+GOVI.US,D,20240918,000000,29.5,29.5697,29.395,29.41,63869,0
+GOVI.US,D,20240919,000000,29.27,29.355,29.27,29.35,368011,0
+GOVI.US,D,20240920,000000,29.31,29.37,29.26,29.31,214312,0
+GOVI.US,D,20240923,000000,29.15,29.25616,29.055,29.19,67192,0
+GOVI.US,D,20240924,000000,29.08,29.24,29.04,29.23,62490,0
+GOVI.US,D,20240925,000000,29.14,29.14,29.05,29.05,44919,0
+GOVI.US,D,20240926,000000,29.1,29.115,28.975,29.06,67577,0
+GOVI.US,D,20240927,000000,29.18,29.22,29.13,29.18,46655,0
+GOVI.US,D,20240930,000000,29.2,29.2,29.04,29.08,141302,0
+GOVI.US,D,20241001,000000,29.26,29.3877,29.2,29.22,83039,0
+GOVI.US,D,20241002,000000,29.02,29.0987,28.98,29.08,55179,0
+GOVI.US,D,20241003,000000,29.01,29.02,28.9,28.9,181997,0
+GOVI.US,D,20241004,000000,28.62,28.685,28.5901,28.61,220142,0
+GOVI.US,D,20241007,000000,28.47,28.54,28.465,28.48,3945611,0
+GOVI.US,D,20241008,000000,28.4,28.51,28.395,28.51,7926881,0
+GOVI.US,D,20241009,000000,28.44,28.46,28.35,28.37,133742,0
+GOVI.US,D,20241010,000000,28.3,28.33,28.21,28.33,346309,0
+GOVI.US,D,20241011,000000,28.23,28.3487,28.23,28.3,318958,0
+GOVI.US,D,20241014,000000,28.24,28.27,28.14,28.27,101166,0
+GOVI.US,D,20241015,000000,28.4,28.51,28.4,28.51,178273,0
+GOVI.US,D,20241016,000000,28.56,28.6205,28.5307,28.55,152765,0
+GOVI.US,D,20241017,000000,28.38,28.39,28.2601,28.3,99188,0
+GOVI.US,D,20241018,000000,28.34,28.375,28.31,28.32,207188,0
+GOVI.US,D,20241021,000000,28.08,28.086,27.92,27.925,502655,0
+GOVI.US,D,20241022,000000,27.98,28,27.88,27.93,125694,0
+GOVI.US,D,20241023,000000,27.8,27.9,27.7805,27.86,646508,0
+GOVI.US,D,20241024,000000,27.89,28.02,27.855,27.95,85817,0
+GOVI.US,D,20241025,000000,28.04,28.04,27.8301,27.86,85423,0
+GOVI.US,D,20241028,000000,27.88,27.88,27.71,27.8,98135,0
+GOVI.US,D,20241029,000000,27.64,27.8,27.62,27.8,99290,0
+GOVI.US,D,20241030,000000,27.95,28.04,27.8025,27.83,119707,0
+GOVI.US,D,20241031,000000,27.79,27.91,27.72,27.86,93557,0
+GOVI.US,D,20241101,000000,27.87,27.92,27.585,27.59,169899,0
+GOVI.US,D,20241104,000000,27.89,27.93,27.75,27.85,68094,0
+GOVI.US,D,20241105,000000,27.79,27.95,27.71,27.92,86999,0
+GOVI.US,D,20241106,000000,27.35,27.565,27.35,27.48,114016,0
+GOVI.US,D,20241107,000000,27.59,27.755,27.5801,27.72,167753,0
+GOVI.US,D,20241108,000000,27.84,27.95,27.81,27.9,443047,0
+GOVI.US,D,20241111,000000,27.84,27.84,27.74,27.8,4898950,0
+GOVI.US,D,20241112,000000,27.68,27.76,27.505,27.53,363237,0
+GOVI.US,D,20241113,000000,27.72,27.72,27.41,27.44,172042,0
+GOVI.US,D,20241114,000000,27.56,27.63,27.48,27.51,149500,0
+GOVI.US,D,20241115,000000,27.42,27.58,27.35,27.47,357376,0
+GOVI.US,D,20241118,000000,27.34,27.46,27.3059,27.45,178930,0
+GOVI.US,D,20241119,000000,27.57,27.595,27.515,27.53,72094,0
+GOVI.US,D,20241120,000000,27.44,27.55,27.43,27.48,224076,0
+GOVI.US,D,20241121,000000,27.49,27.5494,27.395,27.44,82296,0
+GOVI.US,D,20241122,000000,27.5,27.51,27.426367,27.46,66751,0
+GOVI.US,D,20241125,000000,27.82,27.9,27.775,27.9,311133,0
+GOVI.US,D,20241126,000000,27.81,27.84,27.72,27.84,699213,0
+GOVI.US,D,20241127,000000,27.99,28.03,27.907028,27.97,85508,0
+GOVI.US,D,20241129,000000,28.13,28.13,28.06,28.13,47125,0
+GOVI.US,D,20241202,000000,28.07,28.2142,28.03,28.18,94939,0
+GOVI.US,D,20241203,000000,28.21,28.21,28.03,28.04,91326,0
+GOVI.US,D,20241204,000000,27.96,28.23,27.93,28.22,2275283,0
+GOVI.US,D,20241205,000000,28.14,28.2596,28.14,28.23,63967,0
+GOVI.US,D,20241206,000000,28.35,28.375,28.23,28.3,337637,0
+GOVI.US,D,20241209,000000,28.22,28.22,28.13,28.16,58837,0
+GOVI.US,D,20241210,000000,28.06,28.0957,28.03,28.06,95172,0
+GOVI.US,D,20241211,000000,28.1,28.1,27.9,27.92,114055,0
+GOVI.US,D,20241212,000000,27.82,27.8477,27.715,27.73,100666,0
+GOVI.US,D,20241213,000000,27.68,27.68,27.52,27.55,98283,0
+GOVI.US,D,20241216,000000,27.6,27.615,27.5135,27.57,80372,0
+GOVI.US,D,20241217,000000,27.58,27.67,27.5782,27.61,85390,0
+GOVI.US,D,20241218,000000,27.57,27.615,27.3489,27.35,316463,0
+GOVI.US,D,20241219,000000,27.19,27.22,27.07,27.15,146648,0
+GOVI.US,D,20241220,000000,27.29,27.355,27.235,27.24,125952,0
+GOVI.US,D,20241223,000000,27.13,27.13,26.965,27,65548,0
+GOVI.US,D,20241224,000000,26.89,27.04,26.89,27.04,42148,0
+GOVI.US,D,20241226,000000,26.89,27.06,26.89,27.05,270607,0
+GOVI.US,D,20241227,000000,26.99,27.035,26.9118,26.92,79038,0
+GOVI.US,D,20241230,000000,27.06,27.11,27.053514,27.09,137299,0
+GOVI.US,D,20241231,000000,27.14,27.17,27.001,27.03,98858,0
+GOVI.US,D,20250102,000000,27.13,27.14,26.98,27.04,109120,0
+GOVI.US,D,20250103,000000,27.1,27.1,26.985,27,384680,0
+GOVI.US,D,20250106,000000,26.96,26.985,26.89,26.92,154703,0
+GOVI.US,D,20250107,000000,26.87,26.9,26.7296,26.76,59031,0
+GOVI.US,D,20250108,000000,26.66,26.8,26.66,26.79,114467,0
+GOVI.US,D,20250110,000000,26.6113,26.705,26.58,26.61,312529,0
+GOVI.US,D,20250113,000000,26.61,26.63,26.535,26.57,148976,0
+GOVI.US,D,20250114,000000,26.57,26.57,26.509,26.57,125218,0
+GOVI.US,D,20250115,000000,26.87,26.93,26.83,26.9,134483,0
+GOVI.US,D,20250116,000000,26.86,27.0204,26.81,26.96,140754,0
+GOVI.US,D,20250117,000000,27.03,27.04,26.9601,26.99,110107,0
+GOVI.US,D,20250121,000000,27.02,27.0782,26.9989,27.05,99409,0
+GOVI.US,D,20250122,000000,27.04,27.04,26.9201,26.96,660476,0
+GOVI.US,D,20250123,000000,26.8,26.87,26.7999,26.85,151333,0
+GOVI.US,D,20250124,000000,26.84,26.9396,26.81,26.93,137706,0
+GOVI.US,D,20250127,000000,27.14,27.1677,27.07,27.16,89063,0
+GOVI.US,D,20250128,000000,27.07,27.13,27.03,27.13,188474,0
+GOVI.US,D,20250129,000000,27.19,27.2,27.02,27.1,187278,0
+GOVI.US,D,20250130,000000,27.2,27.23,27.1518,27.18,76133,0
+GOVI.US,D,20250131,000000,27.2,27.235,27.025,27.11,124605,0
+GOVI.US,D,20250203,000000,27.28,27.3768,27.14,27.19,92739,0
+GOVI.US,D,20250204,000000,27.07,27.2499,27.07,27.24,114839,0
+GOVI.US,D,20250205,000000,27.44,27.575,27.43,27.51,91267,0
+GOVI.US,D,20250206,000000,27.5,27.55,27.445,27.5,92733,0
+GOVI.US,D,20250207,000000,27.37,27.4192,27.32,27.39,213365,0
+GOVI.US,D,20250210,000000,27.41,27.441,27.315,27.35,669412,0
+GOVI.US,D,20250211,000000,27.26,27.275,27.22,27.25,115249,0
+GOVI.US,D,20250212,000000,27.01,27.04,26.935,27,134436,0
+GOVI.US,D,20250213,000000,27.18,27.3003,27.17,27.27,76031,0
+GOVI.US,D,20250214,000000,27.42,27.475,27.38,27.39,48715,0
+GOVI.US,D,20250218,000000,27.29,27.33,27.1812,27.2,110068,0
+GOVI.US,D,20250219,000000,27.18,27.2689,27.155,27.22,291846,0
+GOVI.US,D,20250220,000000,27.29,27.3301,27.27,27.3,106479,0
+GOVI.US,D,20250221,000000,27.36,27.55,27.35,27.51,102788,0
+GOVI.US,D,20250224,000000,27.39,27.515,27.3867,27.485,319396,0
+GOVI.US,D,20250225,000000,27.72,27.78,27.68,27.77,50141,0
+GOVI.US,D,20250226,000000,27.78,27.9001,27.73,27.88,258179,0
+GOVI.US,D,20250227,000000,27.75,27.845,27.75,27.81,89444,0
+GOVI.US,D,20250228,000000,27.91,28.01,27.835,28.01,149142,0
+GOVI.US,D,20250303,000000,27.87,28.135,27.855,28.12,184285,0
+GOVI.US,D,20250304,000000,28.13,28.2,27.8801,27.93,142549,0
+GOVI.US,D,20250305,000000,27.95,27.98,27.725,27.75,112592,0
+GOVI.US,D,20250306,000000,27.71,27.765,27.55,27.69,158138,0
+GOVI.US,D,20250307,000000,27.87,27.87,27.61,27.64,397415,0
+GOVI.US,D,20250310,000000,27.83,27.9489,27.81,27.86,485074,0
+GOVI.US,D,20250311,000000,27.85,27.9411,27.66,27.71,132273,0
+GOVI.US,D,20250312,000000,27.61,27.695,27.585,27.6,123549,0
+GOVI.US,D,20250313,000000,27.55,27.775,27.5099,27.77,114826,0
+GOVI.US,D,20250314,000000,27.65,27.705,27.61,27.65,145552,0
+GOVI.US,D,20250317,000000,27.78,27.83,27.68,27.72,163657,0
+GOVI.US,D,20250318,000000,27.62,27.82,27.62,27.74,861507,0
+GOVI.US,D,20250319,000000,27.75,27.87,27.675,27.84,432732,0
+GOVI.US,D,20250320,000000,28.09,28.09,27.86,27.9,529914,0
+GOVI.US,D,20250321,000000,27.91,27.94,27.8,27.81,62283,0
+GOVI.US,D,20250324,000000,27.62,27.625,27.505,27.51,81225,0
+GOVI.US,D,20250325,000000,27.48,27.595,27.48,27.55,178066,0
+GOVI.US,D,20250326,000000,27.45,27.4999,27.4149,27.44,76268,0
+GOVI.US,D,20250327,000000,27.38,27.4087,27.3299,27.38,105939,0
+GOVI.US,D,20250328,000000,27.6,27.69,27.575,27.66,50997,0
+GOVI.US,D,20250331,000000,27.88,27.88,27.69,27.82,51431,0
+GOVI.US,D,20250401,000000,27.94,28.06,27.93,27.97,404409,0
+GOVI.US,D,20250402,000000,28.14,28.14,27.8003,27.93,245664,0
+GOVI.US,D,20250403,000000,28.27,28.32,28.14,28.17,129317,0
+GOVI.US,D,20250404,000000,28.54,28.62,28.33,28.33,227366,0
+GOVI.US,D,20250407,000000,28.19,28.24,27.725,27.76,579051,0
+GOVI.US,D,20250408,000000,27.58,27.79,27.43,27.45,171716,0
+GOVI.US,D,20250409,000000,27.18,27.45,26.93,27.45,192935,0
+GOVI.US,D,20250410,000000,27.29,27.39,27.04,27.05,6638242,0
+GOVI.US,D,20250411,000000,26.88,27.12,26.66,27.05,451850,0
+GOVI.US,D,20250414,000000,27.17,27.27,27.09,27.23,88296,0
+GOVI.US,D,20250415,000000,27.18,27.39,27.165,27.31,94154,0
+GOVI.US,D,20250416,000000,27.31,27.48,27.26,27.46,72539,0
+GOVI.US,D,20250417,000000,27.41,27.41,27.25,27.3,65035,0
+GOVI.US,D,20250421,000000,27.06,27.15,26.9112,26.92,51596,0
+GOVI.US,D,20250422,000000,27.06,27.105,26.995,27.01,133495,0
+GOVI.US,D,20250423,000000,27.46,27.46,27.105,27.15,321895,0
+GOVI.US,D,20250424,000000,27.31,27.355,27.25,27.33,53521,0
+GOVI.US,D,20250425,000000,27.49,27.5101,27.43,27.49,48334,0
+GOVI.US,D,20250428,000000,27.47,27.62,27.43,27.62,75970,0
+GOVI.US,D,20250429,000000,27.58,27.78,27.58,27.77,78126,0
+GOVI.US,D,20250430,000000,27.7,27.76,27.65,27.68,181155,0
+GOVI.US,D,20250501,000000,27.73,27.73,27.48,27.55,73867,0
+GOVI.US,D,20250502,000000,27.34,27.42,27.29,27.34,74709,0
+GOVI.US,D,20250505,000000,27.29,27.29,27.1704,27.24,104729,0
+GOVI.US,D,20250506,000000,27.17,27.32,27.14,27.32,178364,0
+GOVI.US,D,20250507,000000,27.37,27.4672,27.37,27.4,100927,0
+GOVI.US,D,20250508,000000,27.4,27.415,27.165,27.17,203178,0
+GOVI.US,D,20250509,000000,27.18,27.26,27.18,27.19,43330,0
+GOVI.US,D,20250512,000000,27.03,27.105,26.995,27.01,137313,0
+GOVI.US,D,20250513,000000,27.01,27.02,26.87,26.94,158049,0
+GOVI.US,D,20250514,000000,26.92,26.92,26.785,26.81,91287,0
+GOVI.US,D,20250515,000000,26.9,27.03,26.87,27.01,453089,0
+GOVI.US,D,20250516,000000,27.18,27.18,27.025,27.05,262401,0
+GOVI.US,D,20250519,000000,26.68,26.91,26.67,26.9,74513,0
+GOVI.US,D,20250520,000000,26.79,26.83,26.7012,26.79,79912,0
+GOVI.US,D,20250521,000000,26.62,26.71,26.46,26.51,155739,0
+GOVI.US,D,20250522,000000,26.44,26.61,26.4,26.61,298441,0
+GOVI.US,D,20250523,000000,26.73,26.73,26.6195,26.68,57586,0
+GOVI.US,D,20250527,000000,26.82,26.93,26.76,26.9,67878,0
+GOVI.US,D,20250528,000000,26.8,26.83,26.7397,26.79,105623,0
+GOVI.US,D,20250529,000000,26.87,26.99,26.869,26.97,107937,0
+GOVI.US,D,20250530,000000,26.97,27.05,26.93,27.04,96705,0
+GOVI.US,D,20250602,000000,26.91,26.94,26.8,26.87,87534,0
+GOVI.US,D,20250603,000000,26.94,26.975,26.8142,26.85,811153,0
+GOVI.US,D,20250604,000000,26.98,27.1609,26.97,27.14,69113,0
+GOVI.US,D,20250605,000000,27.16,27.21,27.08,27.11,72930,0
+GOVI.US,D,20250606,000000,26.93,26.956455,26.8385,26.855,84611,0
+GOVI.US,D,20250609,000000,26.82,26.9282,26.81,26.88,62317,0
+GOVI.US,D,20250610,000000,27.01,27.03,26.91,26.96,455517,0
+GOVI.US,D,20250611,000000,27,27.1,26.955,27.05,146168,0
+GOVI.US,D,20250612,000000,27.21,27.27,27.16,27.26,60850,0
+GOVI.US,D,20250613,000000,27.19,27.19,26.985,27.08,48572,0
+GOVI.US,D,20250616,000000,27.03,27.1191,26.935,26.94,108039,0
+GOVI.US,D,20250617,000000,27.03,27.17,27.01,27.15,133527,0
+GOVI.US,D,20250618,000000,27.2,27.26,27.12,27.16,36578,0
+GOVI.US,D,20250620,000000,27.06,27.2154,27.05,27.16,82879,0
+GOVI.US,D,20250623,000000,27.15,27.29,27.14,27.16,66015,0
+GOVI.US,D,20250624,000000,27.08,27.31,27.08,27.29,64071,0
+GOVI.US,D,20250625,000000,27.2,27.3,27.18,27.3,60145,0
+GOVI.US,D,20250626,000000,27.32,27.4,27.265,27.4,93402,0
+GOVI.US,D,20250627,000000,27.33,27.4391,27.265,27.28,82588,0
+GOVI.US,D,20250630,000000,27.37,27.4999,27.3314,27.47,175668,0
+GOVI.US,D,20250701,000000,27.51,27.52,27.39,27.48,811615,0
+GOVI.US,D,20250702,000000,27.32,27.36,27.29,27.34,92163,0
+GOVI.US,D,20250703,000000,27.26,27.2987,27.215,27.26,75408,0
+GOVI.US,D,20250707,000000,27.16,27.16,27.0412,27.09,61896,0
+GOVI.US,D,20250708,000000,26.98,27.0581,26.955,27.04,176024,0
+GOVI.US,D,20250709,000000,27.11,27.24,27.095,27.24,90984,0
+GOVI.US,D,20250710,000000,27.23,27.26,27.1591,27.25,145450,0
+GOVI.US,D,20250711,000000,27.11,27.1188,26.995,27.03,173896,0
+GOVI.US,D,20250714,000000,27,27.04,26.94,27,92112,0
+GOVI.US,D,20250715,000000,27.06,27.06,26.84,26.85,63113,0
+GOVI.US,D,20250716,000000,26.9,26.985,26.78,26.91,214894,0
+GOVI.US,D,20250717,000000,26.92,26.97,26.8799,26.9047,55103,0
+GOVI.US,D,20250718,000000,26.97,26.99,26.93,26.955,76272,0
+GOVI.US,D,20250721,000000,27.07,27.1155,27.01,27.01,133273,0
+GOVI.US,D,20250722,000000,27.07,27.17,27.05,27.14,108149,0
+GOVI.US,D,20250723,000000,27.03,27.07,26.985,27.01,84001,0
+GOVI.US,D,20250724,000000,26.92,27.05,26.92,26.99,65751,0
+GOVI.US,D,20250725,000000,26.99,27.09,26.96,27.08,72714,0
+GOVI.US,D,20250728,000000,27.03,27.045,26.9801,27,49572,0
+GOVI.US,D,20250729,000000,27.05,27.28,27.05,27.28,51631,0
+GOVI.US,D,20250730,000000,27.16,27.2,27.115,27.16,102809,0
+GOVI.US,D,20250731,000000,27.21,27.275,27.1796,27.18,51973,0
+GOVI.US,D,20250801,000000,27.43,27.515,27.43,27.5,59172,0
+GOVI.US,D,20250804,000000,27.54,27.555,27.465,27.54,349578,0
+GOVI.US,D,20250805,000000,27.5,27.605,27.5,27.59,58058,0
+GOVI.US,D,20250806,000000,27.5,27.535,27.31,27.5,200721,0
+GOVI.US,D,20250807,000000,27.52,27.57,27.465,27.48,321670,0
+GOVI.US,D,20250808,000000,27.42,27.42,27.365,27.39,64640,0
+GOVI.US,D,20250811,000000,27.42,27.465,27.4,27.4116,43186,0
+GOVI.US,D,20250812,000000,27.32,27.345,27.27,27.34,60566,0
+GOVI.US,D,20250813,000000,27.46,27.52,27.45,27.49,63638,0
+GOVI.US,D,20250814,000000,27.44,27.445,27.33,27.35,302197,0
+GOVI.US,D,20250815,000000,27.31,27.3199,27.21,27.23,444971,0
+GOVI.US,D,20250818,000000,27.17,27.175,27.08,27.1076,64870,0
+GOVI.US,D,20250819,000000,27.17,27.23,27.1699,27.22,77876,0
+GOVI.US,D,20250820,000000,27.21,27.279,27.199,27.25,90119,0
+GOVI.US,D,20250821,000000,27.21,27.21,27.1,27.16,87651,0
+GOVI.US,D,20250822,000000,27.24,27.365,27.23,27.3158,210228,0
+GOVI.US,D,20250825,000000,27.25,27.315,27.24,27.27,168430,0
+GOVI.US,D,20250826,000000,27.23,27.2985,27.19,27.28,143557,0
+GOVI.US,D,20250827,000000,27.18,27.2986,27.155,27.295,88165,0
+GOVI.US,D,20250828,000000,27.32,27.4101,27.29,27.41,876602,0
+GOVI.US,D,20250829,000000,27.33,27.355,27.2728,27.32,128118,0
+GOVI.US,D,20250902,000000,27.19,27.2199,27.15,27.19,62637,0
+GOVI.US,D,20250903,000000,27.23,27.4086,27.22,27.3703,73054,0
+GOVI.US,D,20250904,000000,27.45,27.505,27.375,27.495,85538,0
+GOVI.US,D,20250905,000000,27.71,27.78,27.71,27.76,322779,0
+GOVI.US,D,20250908,000000,27.88,27.96,27.8642,27.96,72161,0
+GOVI.US,D,20250909,000000,27.9,27.93,27.825,27.8577,62486,0
+GOVI.US,D,20250910,000000,27.91,28.03,27.8765,27.97,107580,0
+GOVI.US,D,20250911,000000,27.99,28.1,27.99,28.07,313797,0
+GOVI.US,D,20250912,000000,27.97,27.9799,27.89,27.96,322812,0
+GOVI.US,D,20250915,000000,28.02,28.075363,28.01,28.04,3345351,0
+GOVI.US,D,20250916,000000,28.03,28.1,28.01,28.0711,114201,0
+GOVI.US,D,20250917,000000,28.14,28.2,27.965,28,416050,0
+GOVI.US,D,20250918,000000,27.85,27.9,27.78,27.83,118946,0
+GOVI.US,D,20250919,000000,27.8,27.835,27.761,27.8087,112284,0
+GOVI.US,D,20250922,000000,27.71,27.71,27.63,27.6616,286477,0
+GOVI.US,D,20250923,000000,27.7,27.785,27.67,27.7763,67622,0
+GOVI.US,D,20250924,000000,27.74,27.74,27.66,27.7,531527,0
+GOVI.US,D,20250925,000000,27.66,27.685,27.58,27.675,169983,0
+GOVI.US,D,20250926,000000,27.67,27.75,27.62,27.6559,139580,0
+GOVI.US,D,20250929,000000,27.72,27.815,27.72,27.79,292730,0
+GOVI.US,D,20250930,000000,27.81,27.88,27.735,27.76,1672364,0
+GOVI.US,D,20251001,000000,27.85,27.895,27.785,27.8287,151889,0
+GOVI.US,D,20251002,000000,27.83,27.915,27.815,27.9,513050,0
+GOVI.US,D,20251003,000000,27.9,27.9,27.8214,27.8253,176546,0
+GOVI.US,D,20251006,000000,27.7,27.79,27.69,27.71,77892,0
+GOVI.US,D,20251007,000000,27.75,27.8487,27.73,27.81,128306,0
+GOVI.US,D,20251008,000000,27.89,27.89,27.8,27.81,214093,0
+GOVI.US,D,20251009,000000,27.8,27.82,27.77,27.805,118116,0
+GOVI.US,D,20251010,000000,27.97,28.11,27.945,28.08,134445,0
+GOVI.US,D,20251013,000000,28.04,28.09,27.945,28.085,98472,0
+GOVI.US,D,20251014,000000,28.09,28.165,28.065,28.16,268384,0
+GOVI.US,D,20251015,000000,28.17,28.2299,28.0697,28.105,101242,0
+GOVI.US,D,20251016,000000,28.08,28.29,28.06,28.26,144536,0
+GOVI.US,D,20251017,000000,28.24,28.24,28.1635,28.2171,106061,0
+GOVI.US,D,20251020,000000,28.19,28.21,28.15,28.21,117167,0
+GOVI.US,D,20251021,000000,28.28,28.32,28.2709,28.28,63784,0
+GOVI.US,D,20251022,000000,28.29,28.315,28.25,28.3,75849,0
+GOVI.US,D,20251023,000000,28.22,28.235,28.155,28.18,133073,0
+GOVI.US,D,20251024,000000,28.22,28.22,28.13,28.1832,116062,0
+GOVI.US,D,20251027,000000,28.14,28.24,28.1,28.24,200417,0
+GOVI.US,D,20251028,000000,28.25,28.3,28.23,28.27,164388,0
+GOVI.US,D,20251029,000000,28.26,28.26,28.06,28.07,179165,0
+GOVI.US,D,20251030,000000,27.92,28.0497,27.92,27.975,113984,0
+GOVI.US,D,20251031,000000,28,28,27.925,27.94,161173,0
+GOVI.US,D,20251103,000000,27.9,27.92,27.8499,27.905,164222,0
+GOVI.US,D,20251104,000000,27.91,27.9799,27.91,27.96,102363,0
+GOVI.US,D,20251105,000000,27.86,27.875,27.74,27.745,104806,0
+GOVI.US,D,20251106,000000,27.87,27.95,27.87,27.92,632093,0
+GOVI.US,D,20251107,000000,27.87,27.9699,27.865,27.905,2644619,0
+GOVI.US,D,20251110,000000,27.87,27.92,27.86,27.875,888867,0
+GOVI.US,D,20251111,000000,27.96,28,27.9355,27.9798,2121772,0
+GOVI.US,D,20251112,000000,27.96,28.05,27.96,28.0146,353192,0
+GOVI.US,D,20251113,000000,27.94,27.97,27.86,27.8819,197313,0
+GOVI.US,D,20251114,000000,27.95,27.97,27.775,27.79,160913,0
+GOVI.US,D,20251117,000000,27.83,27.86,27.8,27.825,454172,0
+GOVI.US,D,20251118,000000,27.89,27.915,27.79,27.835,165822,0
+GOVI.US,D,20251119,000000,27.88,27.89,27.7901,27.82,542794,0
+GOVI.US,D,20251120,000000,27.84,27.92,27.835,27.895,556135,0
+GOVI.US,D,20251121,000000,27.99,27.99,27.9,27.96,209186,0
+GOVI.US,D,20251124,000000,27.94,27.98,27.92,27.955,102073,0
+GOVI.US,D,20251125,000000,28.03,28.09,28.015,28.03,286555,0
+GOVI.US,D,20251126,000000,28.01,28.1,27.94,28.1,116866,0
+GOVI.US,D,20251128,000000,28.09,28.09,27.98,28,78668,0
+GOVI.US,D,20251201,000000,27.82,27.83,27.78,27.79,92415,0
+GOVI.US,D,20251202,000000,27.77,27.83,27.7456,27.82,93949,0
+GOVI.US,D,20251203,000000,27.85,27.8899,27.8073,27.86,96801,0
+GOVI.US,D,20251204,000000,27.84,27.84,27.75,27.77,141135,0
+GOVI.US,D,20251205,000000,27.78,27.78,27.6698,27.69,274044,0
+GOVI.US,D,20251208,000000,27.69,27.69,27.55,27.625,95472,0
+GOVI.US,D,20251209,000000,27.71,27.71,27.6013,27.61,265416,0
+GOVI.US,D,20251210,000000,27.6,27.71,27.59,27.6981,144006,0
+GOVI.US,D,20251211,000000,27.79,27.815,27.6816,27.6922,93269,0
+GOVI.US,D,20251212,000000,27.55,27.565,27.52,27.545,78306,0
+GOVI.US,D,20251215,000000,27.61,27.65,27.56,27.56,73811,0
+GOVI.US,D,20251216,000000,27.53,27.68,27.52,27.6701,103300,0
+GOVI.US,D,20251217,000000,27.61,27.6801,27.61,27.67,507462,0
+GOVI.US,D,20251218,000000,27.72,27.77,27.71,27.75,106382,0
+GOVI.US,D,20251219,000000,27.7,27.72,27.65,27.67,159480,0
+GOVI.US,D,20251222,000000,27.56,27.56,27.515,27.5391,130912,0
+GOVI.US,D,20251223,000000,27.46,27.5748,27.46,27.555,222649,0
+GOVI.US,D,20251224,000000,27.62,27.67,27.595,27.66,62503,0
+GOVI.US,D,20251226,000000,27.7,27.7,27.6012,27.63,101097,0
+GOVI.US,D,20251229,000000,27.68,27.71,27.655,27.71,99692,0
+GOVI.US,D,20251230,000000,27.66,27.7096,27.6311,27.675,71681,0
+GOVI.US,D,20251231,000000,27.64,27.68,27.55,27.55,79620,0
+GOVI.US,D,20260102,000000,27.6,27.6,27.51,27.52,383747,0
+GOVI.US,D,20260105,000000,27.55,27.62,27.5409,27.6,291151,0
+GOVI.US,D,20260106,000000,27.56,27.59,27.51,27.5863,160989,0
+GOVI.US,D,20260107,000000,27.69,27.7189,27.62,27.675,140015,0
+GOVI.US,D,20260108,000000,27.59,27.62,27.57,27.58,454728,0
+GOVI.US,D,20260109,000000,27.58,27.68,27.54,27.6719,1667511,0
+GOVI.US,D,20260112,000000,27.59,27.67,27.59,27.62,102418,0
+GOVI.US,D,20260113,000000,27.69,27.69,27.62,27.6591,69275,0
+GOVI.US,D,20260114,000000,27.68,27.78,27.68,27.76,60182,0
+GOVI.US,D,20260115,000000,27.79,27.8,27.73,27.7341,352262,0
+GOVI.US,D,20260116,000000,27.69,27.71,27.595,27.6177,395308,0
+GOVI.US,D,20260120,000000,27.32,27.38,27.305,27.31,103067,0
+GOVI.US,D,20260121,000000,27.35,27.46,27.3101,27.43,216998,0
+GOVI.US,D,20260122,000000,27.43,27.5,27.4,27.5,395959,0
+GOVI.US,D,20260123,000000,27.52,27.5598,27.47,27.5412,137797,0
+GOVI.US,D,20260126,000000,27.62,27.645,27.59,27.62,115495,0
+GOVI.US,D,20260127,000000,27.58,27.61,27.515,27.53,154020,0
+GOVI.US,D,20260128,000000,27.5,27.5,27.43,27.4766,119081,0
+GOVI.US,D,20260129,000000,27.41,27.54,27.41,27.52,142285,0
+GOVI.US,D,20260130,000000,27.47,27.5164,27.45,27.4659,125086,0
+GOVI.US,D,20260202,000000,27.48,27.48,27.38,27.38,101395,0
+GOVI.US,D,20260203,000000,27.36,27.43,27.3501,27.42,86241,0
+GOVI.US,D,20260204,000000,27.39,27.425,27.38,27.3949,117122,0
+GOVI.US,D,20260205,000000,27.48,27.595,27.46,27.595,169076,0
+GOVI.US,D,20260206,000000,27.62,27.62,27.54,27.6,1819549,0
+GOVI.US,D,20260209,000000,27.56,27.61,27.5201,27.59,675008,0
+GOVI.US,D,20260210,000000,27.74,27.8,27.74,27.785,774808,0
+GOVI.US,D,20260211,000000,27.68,27.77,27.67,27.6863,1214627,0
+GOVI.US,D,20260212,000000,27.75,27.93,27.75,27.925,1133880,0
+GOVI.US,D,20260213,000000,28.02,28.06,28.01,28.035,390598,0
+GOVI.US,D,20260217,000000,28.09,28.115,28.05,28.07,9169975,0
+GOVI.US,D,20260218,000000,28.02,28.0487,27.98,27.99,944741,0
diff --git a/daily/us/nasdaq etfs/grin.us.txt b/daily/us/nasdaq etfs/grin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1ab034761fbd4764a8a68037fcfd408a24ca7417
--- /dev/null
+++ b/daily/us/nasdaq etfs/grin.us.txt	
@@ -0,0 +1,152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRIN.US,D,20250626,000000,25.4545,25.4545,25.38,25.4545,410542,0
+GRIN.US,D,20250627,000000,25.5,25.5363,25.5,25.5363,1200,0
+GRIN.US,D,20250630,000000,25.79,25.8033,25.79,25.8033,1068,0
+GRIN.US,D,20250701,000000,25.59,25.59,25.4549,25.4549,1115,0
+GRIN.US,D,20250702,000000,25.4,25.4228,25.4,25.4228,523,0
+GRIN.US,D,20250708,000000,25.61,25.61,25.5384,25.5384,177,0
+GRIN.US,D,20250715,000000,25.23,25.2681,25.23,25.2681,387001,0
+GRIN.US,D,20250721,000000,25.46,25.5,25.4599,25.4846,1292,0
+GRIN.US,D,20250722,000000,25.4581,25.4797,25.45,25.4797,391629,0
+GRIN.US,D,20250724,000000,25.85,25.86,25.7978,25.7978,382461,0
+GRIN.US,D,20250728,000000,25.5199,25.5199,25.3681,25.3681,216,0
+GRIN.US,D,20250729,000000,25.4796,25.4796,25.47,25.47,205,0
+GRIN.US,D,20250730,000000,25.2386,25.326,25.2386,25.326,2965,0
+GRIN.US,D,20250731,000000,25.34,25.34,25.24,25.245,2336163,0
+GRIN.US,D,20250801,000000,24.79,25.0632,24.79,25.0632,5215,0
+GRIN.US,D,20250804,000000,25.43,25.4906,25.36,25.4906,10832,0
+GRIN.US,D,20250805,000000,25.45,25.47,25.34,25.4525,8506,0
+GRIN.US,D,20250806,000000,25.532,25.63,25.532,25.62,246078,0
+GRIN.US,D,20250807,000000,25.695,25.7147,25.65,25.7147,216296,0
+GRIN.US,D,20250808,000000,25.7515,25.756,25.7318,25.74,980,0
+GRIN.US,D,20250811,000000,25.6214,25.6214,25.615,25.615,2272,0
+GRIN.US,D,20250812,000000,26.16,26.1999,26.16,26.185,2361,0
+GRIN.US,D,20250813,000000,26.15,26.15,26.03,26.1299,220538,0
+GRIN.US,D,20250814,000000,26.04,26.07,26.04,26.07,1610,0
+GRIN.US,D,20250815,000000,26.12,26.18,26.03,26.1506,212537,0
+GRIN.US,D,20250818,000000,26.24,26.41,26.23,26.295,214072,0
+GRIN.US,D,20250819,000000,26,26,25.9544,25.959,4488,0
+GRIN.US,D,20250820,000000,25.851,25.89,25.85,25.8638,4478,0
+GRIN.US,D,20250821,000000,25.89,25.89,25.8,25.875,10991,0
+GRIN.US,D,20250822,000000,26.3,26.33,26.22,26.3068,118774,0
+GRIN.US,D,20250825,000000,26.15,26.15,26.01,26.04,8976,0
+GRIN.US,D,20250826,000000,26.09,26.18,26.09,26.1572,7481,0
+GRIN.US,D,20250827,000000,25.97,26.01,25.89,26.009,13033,0
+GRIN.US,D,20250828,000000,26.2425,26.2507,26.2002,26.2163,6120,0
+GRIN.US,D,20250829,000000,26.07,26.11,26,26.0958,10721,0
+GRIN.US,D,20250902,000000,25.73,25.8004,25.64,25.8004,196165,0
+GRIN.US,D,20250903,000000,25.83,25.9731,25.83,25.9731,10296,0
+GRIN.US,D,20250904,000000,26.03,26.1852,26.03,26.18,5862,0
+GRIN.US,D,20250905,000000,26.5,26.52,26.31,26.4231,121333,0
+GRIN.US,D,20250908,000000,26.654,26.6846,26.59,26.6726,5685,0
+GRIN.US,D,20250909,000000,26.57,26.5956,26.51,26.5862,7969,0
+GRIN.US,D,20250910,000000,26.8,26.8308,26.63,26.74,119486,0
+GRIN.US,D,20250911,000000,26.8984,27.02,26.8984,26.9983,121022,0
+GRIN.US,D,20250912,000000,26.98,26.98,26.83,26.8826,5366,0
+GRIN.US,D,20250915,000000,27.1,27.185,27.0938,27.185,2814,0
+GRIN.US,D,20250916,000000,27.11,27.13,27.078,27.11,4382,0
+GRIN.US,D,20250917,000000,27.05,27.08,26.85,26.9294,28120,0
+GRIN.US,D,20250918,000000,27.14,27.2,27.08,27.1837,9513,0
+GRIN.US,D,20250919,000000,27.13,27.1927,27.08,27.1927,4922,0
+GRIN.US,D,20250922,000000,27.29,27.47,27.29,27.441,5803,0
+GRIN.US,D,20250923,000000,27.47,27.47,27.328,27.335,93848,0
+GRIN.US,D,20250924,000000,27.22,27.23,27.011,27.08,5522,0
+GRIN.US,D,20250925,000000,26.85,26.89,26.79,26.885,99817,0
+GRIN.US,D,20250926,000000,26.93,26.952,26.8401,26.952,7279,0
+GRIN.US,D,20250929,000000,27.2,27.21,27.13,27.183,4844,0
+GRIN.US,D,20250930,000000,27.18,27.3,27.18,27.295,7000,0
+GRIN.US,D,20251001,000000,27.509,27.58,27.509,27.5697,96333,0
+GRIN.US,D,20251002,000000,27.718,27.74,27.7,27.7059,8158,0
+GRIN.US,D,20251003,000000,27.88,27.88,27.8,27.8,4555,0
+GRIN.US,D,20251006,000000,28.05,28.05,27.9747,27.9747,3268,0
+GRIN.US,D,20251007,000000,27.76,27.76,27.5844,27.5844,6845,0
+GRIN.US,D,20251008,000000,27.81,27.88,27.8018,27.88,5879,0
+GRIN.US,D,20251009,000000,27.6072,27.6072,27.51,27.5396,7663,0
+GRIN.US,D,20251010,000000,27.35,27.352,26.88,26.9289,15666,0
+GRIN.US,D,20251013,000000,27.13,27.3299,27.13,27.31,6343,0
+GRIN.US,D,20251014,000000,26.94,27.3,26.9,27.214,8345,0
+GRIN.US,D,20251015,000000,27.4677,27.4726,27.3,27.3703,5979,0
+GRIN.US,D,20251016,000000,27.63,27.71,27.49,27.515,3702,0
+GRIN.US,D,20251017,000000,27.34,27.34,27.13,27.2599,7754,0
+GRIN.US,D,20251020,000000,27.47,27.62,27.47,27.605,8129,0
+GRIN.US,D,20251021,000000,27.35,27.35,27.14,27.1692,6504,0
+GRIN.US,D,20251022,000000,27.09,27.19,26.82,26.9566,15318,0
+GRIN.US,D,20251023,000000,27.085,27.313,27.085,27.2844,537429,0
+GRIN.US,D,20251024,000000,27.37,27.49,27.37,27.46,12578,0
+GRIN.US,D,20251027,000000,27.54,27.54,27.48,27.535,347100,0
+GRIN.US,D,20251028,000000,27.6,27.66,27.6,27.6241,7224,0
+GRIN.US,D,20251029,000000,27.775,27.84,27.54,27.6104,6317,0
+GRIN.US,D,20251030,000000,27.46,27.65,27.46,27.575,8651,0
+GRIN.US,D,20251031,000000,27.7,27.71,27.5682,27.6803,11211,0
+GRIN.US,D,20251103,000000,27.78,27.78,27.75,27.775,5136,0
+GRIN.US,D,20251104,000000,27.37,27.38,27.1725,27.1725,333408,0
+GRIN.US,D,20251105,000000,27.13,27.4689,27.13,27.4289,5720,0
+GRIN.US,D,20251106,000000,27.15,27.15,27.01,27.0469,17717,0
+GRIN.US,D,20251107,000000,26.72,26.9818,26.66,26.9818,193435,0
+GRIN.US,D,20251110,000000,27.39,27.62,27.38,27.5813,189805,0
+GRIN.US,D,20251111,000000,27.46,27.514,27.38,27.4952,83427,0
+GRIN.US,D,20251112,000000,27.54,27.68,27.54,27.635,7970,0
+GRIN.US,D,20251113,000000,27.58,27.58,27.18,27.2345,5890,0
+GRIN.US,D,20251114,000000,26.9554,27.2,26.9554,27.15,37096,0
+GRIN.US,D,20251117,000000,27.18,27.1801,26.7601,26.765,10502,0
+GRIN.US,D,20251118,000000,26.45,26.6,26.34,26.5129,197525,0
+GRIN.US,D,20251119,000000,26.67,26.78,26.4,26.5144,7423,0
+GRIN.US,D,20251120,000000,26.93,26.93,25.9811,25.9811,164865,0
+GRIN.US,D,20251121,000000,25.99,26.12,25.75,26.085,225209,0
+GRIN.US,D,20251124,000000,26.07,26.4,26.07,26.395,12156,0
+GRIN.US,D,20251125,000000,26.44,26.79,26.36,26.75,13530,0
+GRIN.US,D,20251126,000000,26.88,27.26,26.88,27.1998,7256,0
+GRIN.US,D,20251128,000000,27.33,27.44,27.33,27.4203,1081,0
+GRIN.US,D,20251201,000000,27.12,27.12,27.01,27.01,4924,0
+GRIN.US,D,20251202,000000,26.98,27.02,26.9,27.0123,8546,0
+GRIN.US,D,20251203,000000,27.14,27.32,27.13,27.3084,107404,0
+GRIN.US,D,20251204,000000,27.36,27.45,27.33,27.4036,4813,0
+GRIN.US,D,20251205,000000,27.56,27.6098,27.36,27.3974,11791,0
+GRIN.US,D,20251208,000000,27.45,27.48,27.39,27.4531,7341,0
+GRIN.US,D,20251209,000000,27.45,27.49,27.45,27.46,371729,0
+GRIN.US,D,20251210,000000,27.35,27.75,27.35,27.6917,11186,0
+GRIN.US,D,20251211,000000,27.71,27.97,27.71,27.8953,8291,0
+GRIN.US,D,20251212,000000,27.91,27.94,27.46,27.5674,7538,0
+GRIN.US,D,20251215,000000,27.74,27.75,27.484,27.495,5246,0
+GRIN.US,D,20251216,000000,27.43,27.43,27.29,27.3747,6497,0
+GRIN.US,D,20251217,000000,27.36,27.36,27.04,27.0462,7465,0
+GRIN.US,D,20251218,000000,27.29,27.3554,27.265,27.3011,5456,0
+GRIN.US,D,20251219,000000,27.41,27.67,27.41,27.5899,7728,0
+GRIN.US,D,20251222,000000,27.74,27.88,27.73,27.8564,8544,0
+GRIN.US,D,20251223,000000,28.02,28.0732,27.92,28.035,6059,0
+GRIN.US,D,20251224,000000,28.05,28.05,27.9999,28.0171,3901,0
+GRIN.US,D,20251226,000000,28.0799,28.149,28.0664,28.1,2784,0
+GRIN.US,D,20251229,000000,27.73,27.77,27.7153,27.7358,1669,0
+GRIN.US,D,20251230,000000,27.875,27.875,27.785,27.785,1039,0
+GRIN.US,D,20251231,000000,27.67,27.68,27.626,27.6317,1668,0
+GRIN.US,D,20260102,000000,27.93,28.24,27.87,27.9794,2481,0
+GRIN.US,D,20260105,000000,28.42,28.626,28.42,28.6048,3826,0
+GRIN.US,D,20260106,000000,28.7945,28.875,28.7935,28.8643,3588,0
+GRIN.US,D,20260107,000000,28.88,29.06,28.88,29,302421,0
+GRIN.US,D,20260108,000000,28.83,28.8997,28.75,28.8994,8589,0
+GRIN.US,D,20260109,000000,29.01,29.26,29.01,29.22,311768,0
+GRIN.US,D,20260112,000000,29.43,29.5296,29.43,29.515,4842,0
+GRIN.US,D,20260113,000000,29.48,29.539,29.365,29.4366,7342,0
+GRIN.US,D,20260114,000000,29.46,29.46,29.21,29.31,203411,0
+GRIN.US,D,20260115,000000,29.32,29.3565,29.29,29.305,3394,0
+GRIN.US,D,20260116,000000,29.48,29.5,29.3718,29.495,8013,0
+GRIN.US,D,20260120,000000,29.17,29.39,29.17,29.235,164728,0
+GRIN.US,D,20260121,000000,29.45,29.5094,29.1754,29.4774,9360,0
+GRIN.US,D,20260122,000000,29.68,29.7596,29.68,29.7197,4632,0
+GRIN.US,D,20260123,000000,29.78,30.04,29.78,30.02,2083871,0
+GRIN.US,D,20260126,000000,30.23,30.35,30.082,30.1089,5739,0
+GRIN.US,D,20260127,000000,30.25,30.56,30.25,30.5362,9443,0
+GRIN.US,D,20260128,000000,30.56,30.56,30.37,30.5289,5699,0
+GRIN.US,D,20260129,000000,30.62,30.62,29.9,30.1781,8526,0
+GRIN.US,D,20260130,000000,29.74,29.74,29.15,29.15,14237,0
+GRIN.US,D,20260202,000000,29.2,29.38,29.2,29.335,20613,0
+GRIN.US,D,20260203,000000,29.43,29.43,28.9369,29.265,16298,0
+GRIN.US,D,20260204,000000,29.28,29.28,28.59,28.875,17251,0
+GRIN.US,D,20260205,000000,28.5,28.76,28.23,28.23,6763,0
+GRIN.US,D,20260206,000000,28.855,29.15,28.8298,29.145,10540,0
+GRIN.US,D,20260209,000000,29.725,29.87,29.725,29.87,252,0
+GRIN.US,D,20260211,000000,29.85,30.07,29.74,30.0247,2972,0
+GRIN.US,D,20260212,000000,29.85,29.87,29.24,29.2596,3427,0
+GRIN.US,D,20260213,000000,29.6,29.76,29.35,29.6857,2167,0
+GRIN.US,D,20260217,000000,29.47,29.76,29.305,29.715,3773,0
+GRIN.US,D,20260218,000000,29.93,30.12,29.93,30.07,1460,0
diff --git a/daily/us/nasdaq etfs/gsib.us.txt b/daily/us/nasdaq etfs/gsib.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..40c83b0b70b975c158892a6d0982ab54888d7da4
--- /dev/null
+++ b/daily/us/nasdaq etfs/gsib.us.txt	
@@ -0,0 +1,543 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSIB.US,D,20231219,000000,25.01,25.01,24.94,24.94,102,0
+GSIB.US,D,20231220,000000,24.92,24.97,24.6144,24.6144,201,0
+GSIB.US,D,20231221,000000,24.96,24.98,24.94,24.9694,533,0
+GSIB.US,D,20231222,000000,25.25,25.25,25.1381,25.1381,200,0
+GSIB.US,D,20231226,000000,25.2,25.26,25.2,25.2528,300,0
+GSIB.US,D,20231227,000000,25.4,25.4,25.3394,25.3394,305,0
+GSIB.US,D,20231228,000000,25.43,25.43,25.3428,25.3428,101,0
+GSIB.US,D,20231229,000000,25.39,25.42,25.3664,25.3664,205,0
+GSIB.US,D,20240102,000000,25.27,25.31,25.27,25.2717,201,0
+GSIB.US,D,20240103,000000,25.07,25.1073,25.07,25.1073,105,0
+GSIB.US,D,20240104,000000,25.43,25.43,25.2386,25.2386,206,0
+GSIB.US,D,20240105,000000,25.46,25.4825,25.46,25.4825,607,0
+GSIB.US,D,20240108,000000,25.42,25.5807,25.42,25.5807,207,0
+GSIB.US,D,20240109,000000,25.44,25.44,25.2274,25.2274,206,0
+GSIB.US,D,20240110,000000,25.28,25.28,25.16,25.1615,1032,0
+GSIB.US,D,20240111,000000,24.82,24.9052,24.82,24.9052,216,0
+GSIB.US,D,20240112,000000,25.06,25.06,24.89,24.89,202,0
+GSIB.US,D,20240116,000000,24.67,24.67,24.4443,24.4443,200,0
+GSIB.US,D,20240117,000000,24.26,24.26,24.198,24.198,100,0
+GSIB.US,D,20240118,000000,24.43,24.43,24.25,24.2942,1001,0
+GSIB.US,D,20240119,000000,24.4,24.59,24.37,24.59,202,0
+GSIB.US,D,20240122,000000,24.58,24.58,24.5442,24.5442,202,0
+GSIB.US,D,20240123,000000,24.67,24.6856,24.64,24.6856,200,0
+GSIB.US,D,20240124,000000,25.16,25.22,25.0487,25.0487,203,0
+GSIB.US,D,20240125,000000,25.24,25.24,25.0971,25.0971,201,0
+GSIB.US,D,20240126,000000,25.19,25.21,25.19,25.21,101,0
+GSIB.US,D,20240129,000000,25.2,25.2,25.05,25.1402,216,0
+GSIB.US,D,20240130,000000,25.25,25.38,25.25,25.3334,601,0
+GSIB.US,D,20240131,000000,25.5,25.5,25.1622,25.1622,200,0
+GSIB.US,D,20240201,000000,25.17,25.17,25.0234,25.0234,400,0
+GSIB.US,D,20240202,000000,25.05,25.09,24.955,25.09,1332,0
+GSIB.US,D,20240205,000000,25,25,24.8659,24.8659,201,0
+GSIB.US,D,20240206,000000,24.92,24.96,24.92,24.9367,583,0
+GSIB.US,D,20240207,000000,24.77,24.87,24.74,24.8118,1591,0
+GSIB.US,D,20240208,000000,24.74,24.74,24.5123,24.5123,406,0
+GSIB.US,D,20240209,000000,24.57,24.59,24.47,24.59,308,0
+GSIB.US,D,20240212,000000,24.58,24.7251,24.58,24.7251,105,0
+GSIB.US,D,20240213,000000,24.4,24.4,24.2578,24.2578,101,0
+GSIB.US,D,20240214,000000,24.54,24.54,24.504,24.504,900,0
+GSIB.US,D,20240215,000000,24.65,24.92,24.65,24.8757,1601,0
+GSIB.US,D,20240216,000000,25,25,24.94,24.94,1439,0
+GSIB.US,D,20240220,000000,25.25,25.33,25.2,25.2897,3165,0
+GSIB.US,D,20240221,000000,25.37,25.41,25.3559,25.3559,1693,0
+GSIB.US,D,20240222,000000,25.61,25.61,25.49,25.5601,3904,0
+GSIB.US,D,20240223,000000,25.76,25.8,25.7496,25.7496,2027,0
+GSIB.US,D,20240226,000000,25.71,25.71,25.5897,25.5897,2113,0
+GSIB.US,D,20240227,000000,25.78,25.83,25.78,25.7806,401,0
+GSIB.US,D,20240228,000000,25.81,25.81,25.64,25.6525,1506,0
+GSIB.US,D,20240229,000000,25.93,25.93,25.76,25.7949,340,0
+GSIB.US,D,20240301,000000,25.99,26.03,25.85,25.98,421,0
+GSIB.US,D,20240304,000000,26,26.0225,26,26.0225,105,0
+GSIB.US,D,20240305,000000,26.14,26.19,26.137,26.137,409,0
+GSIB.US,D,20240306,000000,26.45,26.45,26.3064,26.3064,2905,0
+GSIB.US,D,20240307,000000,26.6,26.6,26.49,26.5684,301,0
+GSIB.US,D,20240308,000000,26.86,26.86,26.7139,26.7139,303,0
+GSIB.US,D,20240311,000000,26.6,26.78,26.6,26.7231,306,0
+GSIB.US,D,20240312,000000,26.88,26.88,26.8699,26.8699,320,0
+GSIB.US,D,20240313,000000,26.94,26.94,26.883,26.883,411,0
+GSIB.US,D,20240314,000000,26.92,26.92,26.5446,26.5446,201,0
+GSIB.US,D,20240315,000000,26.75,26.75,26.72,26.72,101,0
+GSIB.US,D,20240318,000000,26.87,26.87,26.7041,26.7041,1238,0
+GSIB.US,D,20240319,000000,26.79,26.79,26.7391,26.7391,100,0
+GSIB.US,D,20240320,000000,26.68,27.0577,26.68,27.0577,1801,0
+GSIB.US,D,20240321,000000,27.33,27.4007,27.33,27.4007,128,0
+GSIB.US,D,20240322,000000,27.45,27.45,27.3152,27.3152,112,0
+GSIB.US,D,20240325,000000,27.38,27.38,27.2384,27.2384,115,0
+GSIB.US,D,20240326,000000,27.65,27.65,27.4146,27.4146,233,0
+GSIB.US,D,20240327,000000,27.59,27.6073,27.59,27.6073,128,0
+GSIB.US,D,20240328,000000,27.81,27.81,27.595,27.6387,1659,0
+GSIB.US,D,20240401,000000,27.67,27.67,27.4681,27.4681,533,0
+GSIB.US,D,20240402,000000,27.47,27.49,27.42,27.4778,406,0
+GSIB.US,D,20240403,000000,27.64,27.7589,27.64,27.7589,108,0
+GSIB.US,D,20240404,000000,28.15,28.15,27.6359,27.6359,215,0
+GSIB.US,D,20240405,000000,27.68,27.72,27.6695,27.6695,205,0
+GSIB.US,D,20240408,000000,27.98,28,27.98,27.9999,318,0
+GSIB.US,D,20240409,000000,28.17,28.17,27.8325,27.8325,329,0
+GSIB.US,D,20240410,000000,27.6,27.6,27.56,27.56,112,0
+GSIB.US,D,20240411,000000,27.58,27.58,27.3,27.3,138,0
+GSIB.US,D,20240412,000000,27.16,27.16,26.96,26.96,114,0
+GSIB.US,D,20240415,000000,27.3,27.3,26.9309,26.9309,323,0
+GSIB.US,D,20240416,000000,27.03,27.03,26.5499,26.5499,191,0
+GSIB.US,D,20240417,000000,26.88,26.88,26.7287,26.7287,200,0
+GSIB.US,D,20240418,000000,26.95,27.0337,26.95,27.0337,150,0
+GSIB.US,D,20240419,000000,27.26,27.26,27.26,27.26,120,0
+GSIB.US,D,20240422,000000,27.55,27.7042,27.55,27.7042,625,0
+GSIB.US,D,20240423,000000,27.84,28.03,27.84,28.0043,1542,0
+GSIB.US,D,20240424,000000,27.93,27.93,27.9,27.9,292,0
+GSIB.US,D,20240425,000000,28.22,28.22,28.1299,28.1299,1101,0
+GSIB.US,D,20240426,000000,28.21,28.21,28.07,28.0897,823,0
+GSIB.US,D,20240429,000000,28.15,28.17,28.15,28.1691,798,0
+GSIB.US,D,20240430,000000,28.09,28.09,27.9285,27.9285,2400,0
+GSIB.US,D,20240501,000000,27.99,28.26,27.93,27.93,639,0
+GSIB.US,D,20240502,000000,28.49,28.49,28.3277,28.3277,208,0
+GSIB.US,D,20240503,000000,28.52,28.52,28.3921,28.3921,713,0
+GSIB.US,D,20240506,000000,28.6,28.68,28.6,28.6449,3318,0
+GSIB.US,D,20240507,000000,28.93,28.96,28.8121,28.8121,3896,0
+GSIB.US,D,20240508,000000,28.83,28.948,28.83,28.948,4269,0
+GSIB.US,D,20240509,000000,29.04,29.24,29.04,29.205,1145,0
+GSIB.US,D,20240510,000000,29.55,29.55,29.4898,29.5207,2634,0
+GSIB.US,D,20240513,000000,29.75,29.75,29.6009,29.6009,3077,0
+GSIB.US,D,20240514,000000,29.71,29.79,29.71,29.748,1814,0
+GSIB.US,D,20240515,000000,30.18,30.18,29.8744,30.0082,2491,0
+GSIB.US,D,20240516,000000,30.16,30.16,30.1375,30.1375,250,0
+GSIB.US,D,20240517,000000,30.23,30.39,30.23,30.3347,4927,0
+GSIB.US,D,20240520,000000,30.47,30.47,30.1769,30.1769,6504,0
+GSIB.US,D,20240521,000000,30.25,30.4,30.25,30.37,9953,0
+GSIB.US,D,20240522,000000,30.34,30.34,30.0296,30.0296,5957,0
+GSIB.US,D,20240523,000000,30.07,30.16,29.7962,29.7962,4599,0
+GSIB.US,D,20240524,000000,29.91,30.16,29.91,30.0922,3577,0
+GSIB.US,D,20240528,000000,30.18,30.18,30.0562,30.0863,4101,0
+GSIB.US,D,20240529,000000,29.81,29.81,29.58,29.58,4445,0
+GSIB.US,D,20240530,000000,29.95,29.95,29.66,29.8369,898,0
+GSIB.US,D,20240531,000000,29.82,30.05,29.82,30.0318,1271,0
+GSIB.US,D,20240603,000000,30.05,30.6,29.9186,30.0989,1441,0
+GSIB.US,D,20240604,000000,29.77,29.77,29.6,29.7259,3308,0
+GSIB.US,D,20240605,000000,29.68,29.7,29.61,29.61,1145,0
+GSIB.US,D,20240606,000000,29.73,29.73,29.7191,29.7191,168,0
+GSIB.US,D,20240607,000000,29.95,29.95,29.6488,29.6488,343,0
+GSIB.US,D,20240610,000000,29.38,29.53,29.38,29.4761,500,0
+GSIB.US,D,20240611,000000,28.76,28.76,28.76,28.76,137,0
+GSIB.US,D,20240612,000000,29.2,29.2,28.9938,28.9938,1609,0
+GSIB.US,D,20240613,000000,28.87,28.87,28.46,28.52,4240,0
+GSIB.US,D,20240614,000000,28.28,28.31,28.06,28.27,3735,0
+GSIB.US,D,20240617,000000,28.44,28.72,28.44,28.72,1399,0
+GSIB.US,D,20240618,000000,28.89,28.89,28.73,28.8241,409,0
+GSIB.US,D,20240620,000000,28.89,29.0483,28.89,29.04,8478,0
+GSIB.US,D,20240621,000000,28.68,28.7,28.55,28.55,622,0
+GSIB.US,D,20240624,000000,29.047,29.2,29.02,29.2,790,0
+GSIB.US,D,20240625,000000,28.59,28.9657,28.59,28.94,823,0
+GSIB.US,D,20240626,000000,28.92,28.94,28.79,28.94,320,0
+GSIB.US,D,20240627,000000,28.95,28.97,28.84,28.86,419,0
+GSIB.US,D,20240628,000000,29.12,29.28,29.12,29.28,122,0
+GSIB.US,D,20240701,000000,29.75,29.75,29.63,29.63,253,0
+GSIB.US,D,20240702,000000,29.68,29.8363,29.68,29.8363,241,0
+GSIB.US,D,20240703,000000,30.028,30.028,29.96,29.96,277,0
+GSIB.US,D,20240705,000000,30.39,30.39,30.06,30.06,268,0
+GSIB.US,D,20240708,000000,30,30,29.83,29.83,3326,0
+GSIB.US,D,20240709,000000,29.75,29.99,29.75,29.85,347,0
+GSIB.US,D,20240710,000000,29.98,30.1,29.98,30.1,385,0
+GSIB.US,D,20240711,000000,30.2,30.27,30.15,30.27,1157,0
+GSIB.US,D,20240712,000000,30.39,30.48,30.37,30.37,370,0
+GSIB.US,D,20240715,000000,30.41,30.56,30.41,30.56,112,0
+GSIB.US,D,20240716,000000,30.7827,30.79,30.44,30.79,7142,0
+GSIB.US,D,20240717,000000,30.73,30.97,30.73,30.94,2218,0
+GSIB.US,D,20240718,000000,30.86,30.93,30.5878,30.5878,325,0
+GSIB.US,D,20240719,000000,30.5,30.5,30.33,30.33,2249,0
+GSIB.US,D,20240722,000000,30.61,30.74,30.61,30.74,332,0
+GSIB.US,D,20240723,000000,30.76,30.8797,30.76,30.7807,770,0
+GSIB.US,D,20240724,000000,30.71,30.71,30.56,30.56,335,0
+GSIB.US,D,20240725,000000,30.34,30.59,30.34,30.46,3744,0
+GSIB.US,D,20240726,000000,30.58,30.58,30.58,30.58,689,0
+GSIB.US,D,20240729,000000,30.76,30.76,30.55,30.55,329,0
+GSIB.US,D,20240730,000000,30.58,30.62,30.58,30.62,7197,0
+GSIB.US,D,20240731,000000,30.96,30.96,30.88,30.88,122,0
+GSIB.US,D,20240801,000000,30.81,30.81,29.86,29.86,223,0
+GSIB.US,D,20240802,000000,30.2,30.2,28.69,28.7214,383,0
+GSIB.US,D,20240805,000000,28.97,28.97,27.92,28.15,4900,0
+GSIB.US,D,20240806,000000,27.86,28.01,27.86,28.01,210,0
+GSIB.US,D,20240807,000000,28.8,28.8,28.26,28.26,567,0
+GSIB.US,D,20240808,000000,28.5,28.67,28.5,28.6653,441,0
+GSIB.US,D,20240809,000000,28.75,28.92,28.75,28.92,200,0
+GSIB.US,D,20240812,000000,29.28,29.28,28.8655,28.8655,15068,0
+GSIB.US,D,20240813,000000,29.09,29.26,29.09,29.26,205,0
+GSIB.US,D,20240814,000000,29.23,29.4425,29.23,29.4425,244,0
+GSIB.US,D,20240815,000000,29.74,30.11,29.74,30.0416,422,0
+GSIB.US,D,20240816,000000,29.98,30.29,29.98,30.29,102,0
+GSIB.US,D,20240819,000000,30.51,30.605,30.51,30.605,203,0
+GSIB.US,D,20240820,000000,30.35,30.35,30.27,30.27,3515,0
+GSIB.US,D,20240821,000000,30.34,30.35,30.23,30.35,544,0
+GSIB.US,D,20240822,000000,30.43,30.43,30.36,30.4059,1820,0
+GSIB.US,D,20240823,000000,30.49,30.9706,30.49,30.97,1173,0
+GSIB.US,D,20240826,000000,31.07,31.07,30.87,30.92,11485,0
+GSIB.US,D,20240827,000000,31.1,31.2,31.1,31.1794,8063,0
+GSIB.US,D,20240828,000000,34.3,34.3,30.49,30.9418,5642,0
+GSIB.US,D,20240829,000000,31.01,31.01,30.9,30.9,1644,0
+GSIB.US,D,20240830,000000,31.02,31.03,30.85,31.03,608,0
+GSIB.US,D,20240903,000000,29.32,30.55,29.32,30.345,26357,0
+GSIB.US,D,20240904,000000,30.31,30.31,30.2956,30.2956,358,0
+GSIB.US,D,20240905,000000,30.6,30.6,30.4014,30.4014,452,0
+GSIB.US,D,20240906,000000,30.44,30.44,29.87,29.87,1666,0
+GSIB.US,D,20240909,000000,29.99,30.24,29.99,30.06,4141,0
+GSIB.US,D,20240910,000000,30.14,30.14,29.498,29.7462,734,0
+GSIB.US,D,20240911,000000,29.445,29.7736,29.445,29.7736,2067,0
+GSIB.US,D,20240912,000000,29.8,29.96,29.74,29.8865,1006,0
+GSIB.US,D,20240913,000000,30.05,30.19,30.05,30.19,1006,0
+GSIB.US,D,20240916,000000,30.19,30.41,30.19,30.41,536,0
+GSIB.US,D,20240917,000000,30.48,30.497,30.48,30.497,282,0
+GSIB.US,D,20240918,000000,30.59,30.64,30.5427,30.5427,2166,0
+GSIB.US,D,20240919,000000,30.85,31.0347,30.85,31.02,468,0
+GSIB.US,D,20240920,000000,31.08,31.08,30.9,31.06,263,0
+GSIB.US,D,20240923,000000,31.07,31.07,30.96,30.96,275,0
+GSIB.US,D,20240924,000000,31.32,31.6266,31.32,31.6266,280,0
+GSIB.US,D,20240925,000000,31.285,31.285,31.1,31.1,351,0
+GSIB.US,D,20240926,000000,31.73,32,31.73,31.93,564,0
+GSIB.US,D,20240927,000000,31.002,31.59,31.002,31.4719,561,0
+GSIB.US,D,20240930,000000,31.15,31.2911,31.1,31.2911,2021,0
+GSIB.US,D,20241001,000000,30.86,30.9675,30.86,30.9675,123,0
+GSIB.US,D,20241002,000000,31.14,31.2,31.14,31.1463,534,0
+GSIB.US,D,20241003,000000,30.85,30.8847,30.85,30.8847,102,0
+GSIB.US,D,20241004,000000,31.395,31.53,31.395,31.53,140,0
+GSIB.US,D,20241007,000000,31.7,31.7104,31.69,31.7104,276,0
+GSIB.US,D,20241008,000000,31.25,31.25,31.24,31.24,218,0
+GSIB.US,D,20241009,000000,31.29,31.4499,31.255,31.3833,1275,0
+GSIB.US,D,20241010,000000,31.31,31.4726,31.31,31.4726,206,0
+GSIB.US,D,20241011,000000,31.9045,31.9045,31.9045,31.9045,107,0
+GSIB.US,D,20241014,000000,32.125,32.2896,32.125,32.2728,10211,0
+GSIB.US,D,20241015,000000,32.16,32.27,31.81,31.8181,6003,0
+GSIB.US,D,20241016,000000,32.34,32.3799,32.3,32.3416,623,0
+GSIB.US,D,20241017,000000,32.405,32.5,32.3567,32.3567,2331,0
+GSIB.US,D,20241018,000000,32.7,32.7,32.67,32.67,346,0
+GSIB.US,D,20241021,000000,32.28,32.28,32.24,32.24,464,0
+GSIB.US,D,20241022,000000,32.2,32.32,32.16,32.32,435,0
+GSIB.US,D,20241023,000000,32.007,32.05,31.9201,32.05,379,0
+GSIB.US,D,20241024,000000,32.1,32.25,31.98,32.25,5983,0
+GSIB.US,D,20241025,000000,32.1,32.1,31.8661,31.8661,102,0
+GSIB.US,D,20241028,000000,32.1,32.2855,32.1,32.2855,285,0
+GSIB.US,D,20241029,000000,32.32,32.32,32.201,32.3075,532,0
+GSIB.US,D,20241030,000000,32.2,32.2193,32.2,32.2193,109,0
+GSIB.US,D,20241031,000000,31.91,32.17,31.91,32.04,981,0
+GSIB.US,D,20241101,000000,32.43,32.47,32.43,32.47,24705,0
+GSIB.US,D,20241104,000000,32.445,32.445,32.443,32.443,290,0
+GSIB.US,D,20241105,000000,32.56,32.8355,32.56,32.8355,320,0
+GSIB.US,D,20241106,000000,33.5084,33.6377,33.24,33.6377,25261,0
+GSIB.US,D,20241107,000000,33.6,33.6,33.5932,33.5932,279,0
+GSIB.US,D,20241108,000000,33.42,33.42,33.14,33.28,1012,0
+GSIB.US,D,20241111,000000,33.4,33.5118,33.4,33.5118,115,0
+GSIB.US,D,20241112,000000,33.21,33.21,33.0814,33.0814,207,0
+GSIB.US,D,20241113,000000,32.98,32.98,32.9491,32.9491,229,0
+GSIB.US,D,20241114,000000,33.12,33.12,33.0462,33.0462,110,0
+GSIB.US,D,20241115,000000,33.08,33.2,33.08,33.2,222,0
+GSIB.US,D,20241118,000000,33.44,33.625,33.44,33.6224,257,0
+GSIB.US,D,20241119,000000,33.37,33.4464,33.37,33.4464,186,0
+GSIB.US,D,20241120,000000,33.36,33.36,33.2,33.2909,329,0
+GSIB.US,D,20241121,000000,33.42,33.5262,33.42,33.5262,185,0
+GSIB.US,D,20241122,000000,33.15,33.38,33.15,33.38,250,0
+GSIB.US,D,20241125,000000,33.469,33.469,33.45,33.45,337,0
+GSIB.US,D,20241126,000000,33.07,33.2779,32.02,33.2779,951,0
+GSIB.US,D,20241127,000000,33.25,33.3659,33.25,33.3659,262,0
+GSIB.US,D,20241129,000000,33.47,33.6859,33.47,33.6859,104,0
+GSIB.US,D,20241202,000000,33.59,33.75,33.5,33.55,10373,0
+GSIB.US,D,20241203,000000,33.925,33.925,33.7695,33.7695,140,0
+GSIB.US,D,20241204,000000,33.61,33.6174,33.61,33.6174,229,0
+GSIB.US,D,20241205,000000,33.74,34.0113,33.74,34.0113,326,0
+GSIB.US,D,20241206,000000,33.92,33.94,33.92,33.94,146,0
+GSIB.US,D,20241209,000000,34.22,34.45,34.22,34.336,571,0
+GSIB.US,D,20241210,000000,34.59,34.59,34.06,34.12,754,0
+GSIB.US,D,20241211,000000,33.97,34.16,33.97,34.0978,425,0
+GSIB.US,D,20241212,000000,34.13,34.13,34.07,34.07,444,0
+GSIB.US,D,20241213,000000,33.82,33.91,33.7807,33.83,375,0
+GSIB.US,D,20241216,000000,33.84,34.07,33.84,34.07,344,0
+GSIB.US,D,20241217,000000,33.65,33.6702,33.65,33.6702,169,0
+GSIB.US,D,20241218,000000,33.715,33.715,32.8744,32.8744,279,0
+GSIB.US,D,20241219,000000,32.916,32.916,32.8867,32.8867,126,0
+GSIB.US,D,20241220,000000,32.91,33.17,32.91,33.17,473,0
+GSIB.US,D,20241223,000000,33.14,33.4002,33.14,33.4002,537,0
+GSIB.US,D,20241224,000000,33.06,33.28,33.06,33.28,329,0
+GSIB.US,D,20241226,000000,33.18,33.2885,33.18,33.2885,186,0
+GSIB.US,D,20241227,000000,33.05,33.1712,33.05,33.1712,601,0
+GSIB.US,D,20241230,000000,33.26,33.26,33.2207,33.2207,209,0
+GSIB.US,D,20241231,000000,33.15,33.15,33.1425,33.1425,149,0
+GSIB.US,D,20250102,000000,32.96,32.96,32.7,32.7,240,0
+GSIB.US,D,20250103,000000,32.93,33.28,32.93,33.28,192,0
+GSIB.US,D,20250106,000000,33.41,33.69,33.41,33.45,2564,0
+GSIB.US,D,20250107,000000,33.76,33.76,33.42,33.59,1094,0
+GSIB.US,D,20250108,000000,33.34,33.6,33.34,33.5619,1048,0
+GSIB.US,D,20250110,000000,32.84,33.17,32.84,32.88,2295,0
+GSIB.US,D,20250113,000000,32.77,33.11,32.77,33.11,1209,0
+GSIB.US,D,20250114,000000,33.29,33.3932,33.29,33.3932,226,0
+GSIB.US,D,20250115,000000,34.29,34.56,34.29,34.4967,53135,0
+GSIB.US,D,20250116,000000,34.555,34.58,34.49,34.58,554,0
+GSIB.US,D,20250117,000000,34.68,34.92,34.68,34.77,2688,0
+GSIB.US,D,20250121,000000,34.66,35.39,34.66,35.37,3278,0
+GSIB.US,D,20250122,000000,35.112,35.13,34.94,34.94,1079,0
+GSIB.US,D,20250123,000000,35.39,35.5315,35.39,35.5,802,0
+GSIB.US,D,20250124,000000,35.54,35.63,35.54,35.63,665,0
+GSIB.US,D,20250127,000000,35.93,35.9563,35.74,35.9563,2068,0
+GSIB.US,D,20250128,000000,35.979,36.0138,35.877,35.9828,11534,0
+GSIB.US,D,20250129,000000,36.03,36.3,36.03,36.068,4853,0
+GSIB.US,D,20250130,000000,36.6,36.6,36.22,36.2542,6723,0
+GSIB.US,D,20250131,000000,36.2092,36.2092,35.9301,35.9887,789,0
+GSIB.US,D,20250203,000000,35.164,35.66,35.164,35.53,2060,0
+GSIB.US,D,20250204,000000,35.72,35.865,35.65,35.7821,28135,0
+GSIB.US,D,20250205,000000,35.92,36.1096,35.858,36.109,2728,0
+GSIB.US,D,20250206,000000,36.4,36.73,36.4,36.695,1818,0
+GSIB.US,D,20250207,000000,36.88,36.88,36.53,36.535,1247,0
+GSIB.US,D,20250210,000000,36.4,36.4543,36.4,36.4195,3536,0
+GSIB.US,D,20250211,000000,36.55,36.765,36.55,36.765,595,0
+GSIB.US,D,20250212,000000,36.9,37.14,36.865,37.0963,4526,0
+GSIB.US,D,20250213,000000,37.49,37.49,36.89,37.06,30160,0
+GSIB.US,D,20250214,000000,37.364,37.54,37.364,37.4854,7006,0
+GSIB.US,D,20250218,000000,37.95,38.13,37.845,38.0771,5258,0
+GSIB.US,D,20250219,000000,38.02,38.02,37.72,37.8068,5770,0
+GSIB.US,D,20250220,000000,38.49,38.49,37.49,37.6359,2911,0
+GSIB.US,D,20250221,000000,37.64,37.79,37.24,37.3172,8979,0
+GSIB.US,D,20250224,000000,37.015,37.29,37.015,37.24,1735,0
+GSIB.US,D,20250225,000000,37.38,37.61,37.3799,37.5618,5515,0
+GSIB.US,D,20250226,000000,37.833,38.15,37.8,37.8391,9192,0
+GSIB.US,D,20250227,000000,37.67,38.06,37.67,37.7975,4343,0
+GSIB.US,D,20250228,000000,37.79,38.0104,37.7,38.0104,2049,0
+GSIB.US,D,20250303,000000,38.5731,38.62,37.85,37.9679,13564,0
+GSIB.US,D,20250304,000000,37.1531,37.4719,36.7501,37.26,12091,0
+GSIB.US,D,20250305,000000,38,38.47,37.98,38.4588,9885,0
+GSIB.US,D,20250306,000000,38.35,38.496,37.9577,38.12,3957,0
+GSIB.US,D,20250307,000000,38.015,38.31,37.83,38.31,1573,0
+GSIB.US,D,20250310,000000,37.17,37.22,36.48,36.835,9894,0
+GSIB.US,D,20250311,000000,36.6864,36.97,36.49,36.78,3452,0
+GSIB.US,D,20250312,000000,37,37.1747,36.94,37.075,10735,0
+GSIB.US,D,20250313,000000,37.17,37.2169,36.87,36.8726,1958,0
+GSIB.US,D,20250314,000000,37.655,37.9589,37.655,37.9589,1743,0
+GSIB.US,D,20250317,000000,38.12,38.3758,38.12,38.3758,1238,0
+GSIB.US,D,20250318,000000,38.532,38.86,38.532,38.8214,12484,0
+GSIB.US,D,20250319,000000,38.62,39.11,38.62,39.03,1502,0
+GSIB.US,D,20250320,000000,38.66,38.702,38.58,38.61,3701,0
+GSIB.US,D,20250321,000000,38.555,38.82,38.545,38.7,1635,0
+GSIB.US,D,20250324,000000,38.954,39.1,38.954,39.1,680,0
+GSIB.US,D,20250325,000000,39.32,39.49,39.25,39.41,7853,0
+GSIB.US,D,20250326,000000,39.32,39.3945,38.89,38.99,6364,0
+GSIB.US,D,20250327,000000,39.05,39.05,38.61,38.74,4472,0
+GSIB.US,D,20250328,000000,38.45,38.45,37.81,37.97,13670,0
+GSIB.US,D,20250331,000000,37.11,37.89,34.17,37.89,18551,0
+GSIB.US,D,20250401,000000,37.5998,37.79,37.5998,37.729,1121,0
+GSIB.US,D,20250402,000000,37.6,38.08,37.6,37.97,1612,0
+GSIB.US,D,20250403,000000,38,38,35.77,35.79,11179,0
+GSIB.US,D,20250404,000000,34.5,34.5,33,33.37,27659,0
+GSIB.US,D,20250407,000000,33.1,33.36,31.77,32.83,4615,0
+GSIB.US,D,20250408,000000,33.49,33.94,31.89,32.43,8491,0
+GSIB.US,D,20250409,000000,32.4777,38.06,32.02,35.05,10444,0
+GSIB.US,D,20250410,000000,34.13,34.1376,33.4,33.96,14269,0
+GSIB.US,D,20250411,000000,34.26,34.73,34,34.73,3809,0
+GSIB.US,D,20250414,000000,35.37,35.37,35.28,35.28,201,0
+GSIB.US,D,20250415,000000,36.04,36.04,35.78,35.78,1537,0
+GSIB.US,D,20250416,000000,35.63,35.63,35.261,35.34,760,0
+GSIB.US,D,20250417,000000,35.54,36.08,35.54,35.72,1573,0
+GSIB.US,D,20250421,000000,35.97,35.98,35.43,35.43,1620,0
+GSIB.US,D,20250422,000000,36.11,36.45,36.11,36.45,2231,0
+GSIB.US,D,20250423,000000,37,37.63,37,37.1553,1952,0
+GSIB.US,D,20250424,000000,37.337,37.5999,37.26,37.5449,1260,0
+GSIB.US,D,20250425,000000,37.69,37.7,37.45,37.7,643,0
+GSIB.US,D,20250428,000000,37.94,38,37.8704,38,1999,0
+GSIB.US,D,20250429,000000,38.011,38.42,38,38.3015,3772,0
+GSIB.US,D,20250430,000000,37.27,37.9031,37.27,37.9031,5458,0
+GSIB.US,D,20250501,000000,38.25,38.25,37.78,37.96,611,0
+GSIB.US,D,20250502,000000,38.34,38.63,38.34,38.6,8341,0
+GSIB.US,D,20250505,000000,38.47,38.79,38.47,38.48,1703,0
+GSIB.US,D,20250506,000000,38.43,38.57,38.3997,38.3997,1587,0
+GSIB.US,D,20250507,000000,38.37,38.51,38.37,38.4193,1716,0
+GSIB.US,D,20250508,000000,38.6428,38.96,38.58,38.67,4398,0
+GSIB.US,D,20250509,000000,39.21,39.21,38.97,39.05,1379,0
+GSIB.US,D,20250512,000000,39.85,39.85,39.74,39.74,1811,0
+GSIB.US,D,20250513,000000,40.25,40.3293,39.955,40.2,1639,0
+GSIB.US,D,20250514,000000,40.49,40.5925,40.42,40.5925,4244,0
+GSIB.US,D,20250515,000000,41.02,41.02,40.69,40.69,7340,0
+GSIB.US,D,20250516,000000,40.64,40.73,40.64,40.64,575,0
+GSIB.US,D,20250519,000000,40.83,40.9612,40.73,40.89,2573,0
+GSIB.US,D,20250520,000000,40.98,41.0785,40.9701,41.0199,1408,0
+GSIB.US,D,20250521,000000,41.11,41.11,40.69,40.69,2607,0
+GSIB.US,D,20250522,000000,40.659,41.0088,40.659,40.8087,1058,0
+GSIB.US,D,20250523,000000,40.8,40.8,40.72,40.72,14145,0
+GSIB.US,D,20250527,000000,40.9952,41.27,40.9952,41.2061,3440,0
+GSIB.US,D,20250528,000000,40.91,40.91,40.72,40.79,3335,0
+GSIB.US,D,20250529,000000,40.825,40.93,40.825,40.93,2289,0
+GSIB.US,D,20250530,000000,40.8205,40.9479,40.8205,40.9479,881,0
+GSIB.US,D,20250602,000000,40.91,41.01,40.66,41.01,2363,0
+GSIB.US,D,20250603,000000,41.01,41.34,40.99,41.2948,2280,0
+GSIB.US,D,20250604,000000,41.3399,41.3399,41.18,41.18,3262,0
+GSIB.US,D,20250605,000000,41.2399,41.39,41.2399,41.39,354,0
+GSIB.US,D,20250606,000000,41.7418,41.789,41.7,41.7688,1248,0
+GSIB.US,D,20250609,000000,41.91,41.92,41.8324,41.8794,11392,0
+GSIB.US,D,20250610,000000,41.81,41.81,41.55,41.55,898,0
+GSIB.US,D,20250611,000000,41.94,41.94,41.7642,41.7642,2530,0
+GSIB.US,D,20250612,000000,41.93,42.03,41.85,42.02,2422,0
+GSIB.US,D,20250613,000000,45.3799,45.3799,41.2,41.3128,12931,0
+GSIB.US,D,20250616,000000,41.3,42.24,41.3,42.06,13019,0
+GSIB.US,D,20250617,000000,42.02,42.02,41.28,41.38,6504,0
+GSIB.US,D,20250618,000000,41.751,41.79,41.6969,41.6969,5269,0
+GSIB.US,D,20250620,000000,41.705,41.8599,41.6894,41.6894,1608,0
+GSIB.US,D,20250623,000000,41.61,42.317,41.57,41.98,57169,0
+GSIB.US,D,20250624,000000,42.6105,43,42.6105,42.98,13673,0
+GSIB.US,D,20250625,000000,42.05,42.91,42.05,42.86,3647,0
+GSIB.US,D,20250626,000000,43.18,43.44,43.03,43.3789,52618,0
+GSIB.US,D,20250627,000000,43.95,43.95,43.2401,43.45,16985,0
+GSIB.US,D,20250630,000000,43.4599,43.49,43.15,43.42,10341,0
+GSIB.US,D,20250701,000000,43.43,43.5467,43.29,43.4393,18398,0
+GSIB.US,D,20250702,000000,44.41,44.41,43.5,43.8768,13031,0
+GSIB.US,D,20250703,000000,43.87,44.22,43.87,44.2,10186,0
+GSIB.US,D,20250707,000000,44.54,44.54,43.6313,43.755,5851,0
+GSIB.US,D,20250708,000000,44.0999,44.1,43.7099,43.92,32830,0
+GSIB.US,D,20250709,000000,44.08,44.21,44.04,44.08,7687,0
+GSIB.US,D,20250710,000000,44.38,44.4,44.21,44.27,19074,0
+GSIB.US,D,20250711,000000,43.93,44.04,43.7848,44.02,5073,0
+GSIB.US,D,20250714,000000,44.02,44.28,43.9,44.28,7276,0
+GSIB.US,D,20250715,000000,44.18,44.18,43.68,43.68,36134,0
+GSIB.US,D,20250716,000000,44.01,44.01,43.64,43.9261,21085,0
+GSIB.US,D,20250717,000000,43.865,44.26,43.865,44.2296,7309,0
+GSIB.US,D,20250718,000000,44.36,44.36,44.2,44.2558,5278,0
+GSIB.US,D,20250721,000000,44.21,44.65,44,44.4316,4884,0
+GSIB.US,D,20250722,000000,44.4,44.6489,44.39,44.5878,2950,0
+GSIB.US,D,20250723,000000,45.21,45.6573,45.04,45.6203,5638,0
+GSIB.US,D,20250724,000000,46.06,46.12,45.7907,45.7907,4779,0
+GSIB.US,D,20250725,000000,45.56,45.8407,45.56,45.7862,7045,0
+GSIB.US,D,20250728,000000,45.64,45.64,45.11,45.135,4199,0
+GSIB.US,D,20250729,000000,45.2512,45.37,45.24,45.27,2191,0
+GSIB.US,D,20250730,000000,45.18,45.48,44.98,45.0805,4186,0
+GSIB.US,D,20250731,000000,45.1,45.1,44.7838,44.7838,5864,0
+GSIB.US,D,20250801,000000,43.657,44.23,43.61,44.0856,22261,0
+GSIB.US,D,20250804,000000,43.95,44.734,43.95,44.7304,3193,0
+GSIB.US,D,20250805,000000,44.92,44.92,44.5959,44.8551,2786,0
+GSIB.US,D,20250806,000000,45,45.26,45,45.2293,3098,0
+GSIB.US,D,20250807,000000,46.2,46.2,45.4182,45.453,4826,0
+GSIB.US,D,20250808,000000,45.9498,46.16,45.9498,46.0856,6485,0
+GSIB.US,D,20250811,000000,46.1,46.1,45.9002,45.9708,13147,0
+GSIB.US,D,20250812,000000,46.599,46.84,46.52,46.8247,7941,0
+GSIB.US,D,20250813,000000,47.14,47.14,46.6735,46.7388,4028,0
+GSIB.US,D,20250814,000000,46.95,47.1123,46.76,47.1123,13238,0
+GSIB.US,D,20250815,000000,47.32,47.32,46.6319,46.6319,17387,0
+GSIB.US,D,20250818,000000,46.4,46.46,46.22,46.4355,7449,0
+GSIB.US,D,20250819,000000,46.475,46.475,46.14,46.2176,11083,0
+GSIB.US,D,20250820,000000,46.2,46.6699,46.2,46.6576,5245,0
+GSIB.US,D,20250821,000000,46.61,46.8498,46.41,46.4636,10220,0
+GSIB.US,D,20250822,000000,47.37,47.37,46.6936,47.2919,5467,0
+GSIB.US,D,20250825,000000,46.9996,47.27,46.73,46.755,18546,0
+GSIB.US,D,20250826,000000,46.03,46.66,46.03,46.6118,10729,0
+GSIB.US,D,20250827,000000,46.25,46.42,46.04,46.3133,6875,0
+GSIB.US,D,20250828,000000,46.515,46.65,46.42,46.5275,12998,0
+GSIB.US,D,20250829,000000,46.42,46.5,46.23,46.42,3074,0
+GSIB.US,D,20250902,000000,46.84,46.84,45.37,46.1029,14462,0
+GSIB.US,D,20250903,000000,45.77,46.04,45.64,45.9322,8706,0
+GSIB.US,D,20250904,000000,46.23,46.62,46.225,46.5791,3925,0
+GSIB.US,D,20250905,000000,46.62,46.78,46.12,46.2495,2816,0
+GSIB.US,D,20250908,000000,46.41,46.55,46.41,46.5325,2346,0
+GSIB.US,D,20250909,000000,47.19,47.19,46.5233,46.9191,6899,0
+GSIB.US,D,20250910,000000,47.55,47.55,47.3439,47.3439,935,0
+GSIB.US,D,20250911,000000,47.8088,48.05,47.8088,48.0251,13381,0
+GSIB.US,D,20250912,000000,47.08,48,47.08,47.9356,3552,0
+GSIB.US,D,20250915,000000,48.22,48.22,48.0601,48.1307,4512,0
+GSIB.US,D,20250916,000000,47.73,47.92,47.689,47.824,6162,0
+GSIB.US,D,20250917,000000,48.06,48.37,47.882,47.9551,33154,0
+GSIB.US,D,20250918,000000,48.62,48.62,47.93,48.0894,2890,0
+GSIB.US,D,20250919,000000,48.72,48.72,48.0595,48.3653,9685,0
+GSIB.US,D,20250922,000000,48.5,48.5,48.02,48.2848,11735,0
+GSIB.US,D,20250923,000000,49.13,49.13,48.1019,48.2426,12573,0
+GSIB.US,D,20250924,000000,48.29,48.29,48.045,48.0652,3316,0
+GSIB.US,D,20250925,000000,48.05,48.05,47.5318,47.6895,7194,0
+GSIB.US,D,20250926,000000,48.63,48.63,48.12,48.2324,2365,0
+GSIB.US,D,20250929,000000,48.43,48.43,48.16,48.3048,3510,0
+GSIB.US,D,20250930,000000,48.37,48.376,47.81,48.1785,10362,0
+GSIB.US,D,20251001,000000,48.06,48.06,47.86,47.8759,6950,0
+GSIB.US,D,20251002,000000,47.6725,47.6725,47.34,47.475,6829,0
+GSIB.US,D,20251003,000000,47.5,47.97,47.5,47.8408,4422,0
+GSIB.US,D,20251006,000000,47.51,47.51,47.2,47.3894,16105,0
+GSIB.US,D,20251007,000000,47.03,47.26,47.03,47.0363,7060,0
+GSIB.US,D,20251008,000000,47.0405,47.1592,46.93,47.0152,4258,0
+GSIB.US,D,20251009,000000,46.89,46.89,46.52,46.6296,9621,0
+GSIB.US,D,20251010,000000,46.7052,46.74,45.64,45.7177,11314,0
+GSIB.US,D,20251013,000000,46.27,46.542,46.22,46.5017,9762,0
+GSIB.US,D,20251014,000000,46.63,47.24,46.27,47.0879,6896,0
+GSIB.US,D,20251015,000000,47.4688,47.4688,47.15,47.2846,6445,0
+GSIB.US,D,20251016,000000,47.486,47.78,46.9108,47.111,3046,0
+GSIB.US,D,20251017,000000,46.62,46.9,46.525,46.8189,9070,0
+GSIB.US,D,20251020,000000,46.895,47.2155,46.895,47.1481,8201,0
+GSIB.US,D,20251021,000000,46.85,47.74,46.73,46.7859,45279,0
+GSIB.US,D,20251022,000000,46.84,46.91,46.66,46.7613,3247,0
+GSIB.US,D,20251023,000000,47.0392,47.2,47.01,47.1102,3564,0
+GSIB.US,D,20251024,000000,47.7,47.7,47.24,47.4577,6190,0
+GSIB.US,D,20251027,000000,47.7916,47.9,47.13,47.9,5993,0
+GSIB.US,D,20251028,000000,48.19,48.3492,48.19,48.3283,1094,0
+GSIB.US,D,20251029,000000,48.48,48.53,48.1,48.1661,5688,0
+GSIB.US,D,20251030,000000,47.995,48.32,47.995,48.0317,1717,0
+GSIB.US,D,20251031,000000,47.3,48.15,47.3,48.15,7897,0
+GSIB.US,D,20251103,000000,48.01,48.44,48.01,48.3551,3975,0
+GSIB.US,D,20251104,000000,47.863,48.45,47.863,48.2312,2545,0
+GSIB.US,D,20251105,000000,48.3597,48.5415,48.3597,48.5003,2475,0
+GSIB.US,D,20251106,000000,48.71,48.71,48.458,48.6801,1688,0
+GSIB.US,D,20251107,000000,48.3365,48.7069,48.14,48.7069,3910,0
+GSIB.US,D,20251110,000000,49.37,49.526186,49.08,49.508,5668,0
+GSIB.US,D,20251111,000000,49.67,49.81,49.6,49.708,7138,0
+GSIB.US,D,20251112,000000,50.2,51.045,50.2,50.6761,38603,0
+GSIB.US,D,20251113,000000,50.88,51.53,49.6801,49.75,20406,0
+GSIB.US,D,20251114,000000,49.405,49.77,49.24,49.6105,4524,0
+GSIB.US,D,20251117,000000,49.2231,49.35,48.61,48.616,7841,0
+GSIB.US,D,20251118,000000,47.44,48.442,47.44,48.2284,5584,0
+GSIB.US,D,20251119,000000,48.2549,48.41,48.2549,48.355,28311,0
+GSIB.US,D,20251120,000000,48.89,49.08,47.7631,47.7631,27735,0
+GSIB.US,D,20251121,000000,47.76,48.28,47.5,48.21,6836,0
+GSIB.US,D,20251124,000000,48.28,48.59,48.265,48.5619,6066,0
+GSIB.US,D,20251125,000000,48.53,49.28,48.53,49.2483,5285,0
+GSIB.US,D,20251126,000000,49.83,50,49.7301,49.8789,5470,0
+GSIB.US,D,20251128,000000,50.165,50.3109,50.11,50.3109,1429,0
+GSIB.US,D,20251201,000000,50.27,50.37,50.09,50.1441,5463,0
+GSIB.US,D,20251202,000000,50.14,50.64,50.14,50.5012,4484,0
+GSIB.US,D,20251203,000000,50.33,50.73,50.3264,50.6874,4559,0
+GSIB.US,D,20251204,000000,51.11,51.24,51,51.0431,10748,0
+GSIB.US,D,20251205,000000,51.45,51.53,51.3469,51.3469,6579,0
+GSIB.US,D,20251208,000000,51.2455,51.42,51.14,51.2031,13824,0
+GSIB.US,D,20251209,000000,51.38,51.72,51.2085,51.2769,10048,0
+GSIB.US,D,20251210,000000,51.489,52.25,51.489,52.0965,8601,0
+GSIB.US,D,20251211,000000,52.35,52.77,52.34,52.6546,5404,0
+GSIB.US,D,20251212,000000,52.87,52.87,52.1773,52.2553,8260,0
+GSIB.US,D,20251215,000000,52.87,52.92,52.555,52.5931,16038,0
+GSIB.US,D,20251216,000000,53.09,53.09,52.045,52.1892,15654,0
+GSIB.US,D,20251217,000000,52.49,52.56,52.1104,52.1104,11169,0
+GSIB.US,D,20251218,000000,51.66,51.985,51.5469,51.5469,4357,0
+GSIB.US,D,20251219,000000,51.75,52.2,51.75,52.0519,19711,0
+GSIB.US,D,20251222,000000,52.37,52.45,52.04,52.3544,10467,0
+GSIB.US,D,20251223,000000,52.67,52.82,52.67,52.7668,5730,0
+GSIB.US,D,20251224,000000,52.92,53.63,52.74,53.2476,20784,0
+GSIB.US,D,20251226,000000,53.31,53.31,52.88,53.01,10972,0
+GSIB.US,D,20251229,000000,53.01,53.05,52.64,52.647,9214,0
+GSIB.US,D,20251230,000000,52.98,52.98,52.7142,52.7142,10703,0
+GSIB.US,D,20251231,000000,52.66,52.67,52.51,52.5521,4589,0
+GSIB.US,D,20260102,000000,52.91,53.825,52.91,53.4361,26868,0
+GSIB.US,D,20260105,000000,53.89,54.12,53.665,53.8597,16380,0
+GSIB.US,D,20260106,000000,54.44,54.59,53.6941,53.9896,19538,0
+GSIB.US,D,20260107,000000,53.83,53.83,53,53.04,14492,0
+GSIB.US,D,20260108,000000,53.22,53.4496,53.17,53.3593,14126,0
+GSIB.US,D,20260109,000000,53.5135,53.59,53.3,53.5384,17318,0
+GSIB.US,D,20260112,000000,53.64,53.87,53.53,53.8363,79640,0
+GSIB.US,D,20260113,000000,54,54.01,53.74,53.81,10520,0
+GSIB.US,D,20260114,000000,53.45,53.74,53.3401,53.6772,12571,0
+GSIB.US,D,20260115,000000,54.0401,54.38,54.0401,54.2099,11920,0
+GSIB.US,D,20260116,000000,54.02,54.225,53.80835,54.0769,21404,0
+GSIB.US,D,20260120,000000,53.32,53.6395,53,53.0595,30967,0
+GSIB.US,D,20260121,000000,53,53.7,52.905,53.2849,28755,0
+GSIB.US,D,20260122,000000,53.2,53.92,53.2,53.6218,6120,0
+GSIB.US,D,20260123,000000,54.05,54.05,53.08,53.3153,10212,0
+GSIB.US,D,20260126,000000,52.81,53.91,52.81,53.78,6452,0
+GSIB.US,D,20260127,000000,54.515,54.77,54.3401,54.77,14176,0
+GSIB.US,D,20260128,000000,54.61,54.61,54.2001,54.3912,4197,0
+GSIB.US,D,20260129,000000,55.03,55.03,54.35,54.991,6883,0
+GSIB.US,D,20260130,000000,54.88,54.88,54.26,54.5662,12658,0
+GSIB.US,D,20260202,000000,54.6299,55.39,54.6299,55.33,15878,0
+GSIB.US,D,20260203,000000,55.5881,55.6,54.695,55.1609,13888,0
+GSIB.US,D,20260204,000000,55.39,55.39,54.69,55,9427,0
+GSIB.US,D,20260205,000000,54.5,54.7201,54,54.1124,10683,0
+GSIB.US,D,20260206,000000,55.46,55.91,55.38,55.7867,20907,0
+GSIB.US,D,20260209,000000,55.76,56.54,55.67,56.4714,15502,0
+GSIB.US,D,20260210,000000,56.55,56.6785,55.09,55.9888,22239,0
+GSIB.US,D,20260211,000000,56,56.02,55.33,55.4993,8496,0
+GSIB.US,D,20260212,000000,56.08,56.08,53.98,54.1385,10096,0
+GSIB.US,D,20260213,000000,53.71,53.85,53,53.7724,11523,0
+GSIB.US,D,20260217,000000,53.56,54.26,53.56,54.1409,8582,0
+GSIB.US,D,20260218,000000,54.66,54.92,54.66,54.73,12514,0
diff --git a/daily/us/nasdaq etfs/heal.us.txt b/daily/us/nasdaq etfs/heal.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..adf105003b81c3e9c0ac2a7b96c9a5408e14a6a2
--- /dev/null
+++ b/daily/us/nasdaq etfs/heal.us.txt	
@@ -0,0 +1,1395 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HEAL.US,D,20200731,000000,47.22,47.22,45.9909,46.6806,339683,0
+HEAL.US,D,20200803,000000,46.9803,47.5497,46.7403,47.445,571468,0
+HEAL.US,D,20200804,000000,47.6997,48.1794,47.6097,48.0894,768613,0
+HEAL.US,D,20200805,000000,48.6291,48.6291,47.7297,48.2094,588379,0
+HEAL.US,D,20200806,000000,48.6291,48.6888,47.9994,48.3291,147072,0
+HEAL.US,D,20200807,000000,48.1794,48.5391,47.43,47.8197,201106,0
+HEAL.US,D,20200810,000000,48.0894,48.0894,46.8603,47.0403,133410,0
+HEAL.US,D,20200811,000000,47.0403,47.0403,46.1409,46.2309,117843,0
+HEAL.US,D,20200812,000000,46.3206,46.7103,46.2309,46.6506,146569,0
+HEAL.US,D,20200813,000000,46.7703,47.5197,46.7463,47.22,63578.6,0
+HEAL.US,D,20200814,000000,47.34,47.34,46.5306,46.6206,87434.8,0
+HEAL.US,D,20200817,000000,46.8303,47.46,46.8303,47.46,104905,0
+HEAL.US,D,20200818,000000,47.8197,48.2094,47.5047,48.0294,108927,0
+HEAL.US,D,20200819,000000,48.2394,48.6591,47.9394,48.2991,103454,0
+HEAL.US,D,20200820,000000,48.2094,48.6591,48.0894,48.5691,80730,0
+HEAL.US,D,20200821,000000,48.4791,48.5691,48.2694,48.5691,190091,0
+HEAL.US,D,20200824,000000,49.0458,49.0458,47.7297,47.9994,144483,0
+HEAL.US,D,20200825,000000,47.8497,47.9394,47.34,47.8497,68057.7,0
+HEAL.US,D,20200826,000000,47.9394,48.2394,47.6397,48.1374,68626.8,0
+HEAL.US,D,20200827,000000,48.3291,48.3891,47.5497,48.3441,83658.9,0
+HEAL.US,D,20200828,000000,48.9258,48.9258,48.2394,48.3891,43944.7,0
+HEAL.US,D,20200831,000000,48.5391,48.8388,48.2394,48.8388,273465,0
+HEAL.US,D,20200901,000000,48.9858,49.5252,48.9858,49.4235,77449.9,0
+HEAL.US,D,20200902,000000,50.0049,50.5896,49.2585,50.5746,87221.6,0
+HEAL.US,D,20200903,000000,50.0949,50.0949,47.9394,48.3591,163861,0
+HEAL.US,D,20200904,000000,48.1194,48.2094,45.6912,47.31,78647.8,0
+HEAL.US,D,20200908,000000,46.3206,47.0703,45.8712,46.3806,76646.2,0
+HEAL.US,D,20200909,000000,47.0403,47.9394,47.0403,47.8677,49927.3,0
+HEAL.US,D,20200910,000000,48.1794,48.8238,47.5797,47.6697,68528.4,0
+HEAL.US,D,20200911,000000,47.9394,48.0444,46.8003,47.22,63503.6,0
+HEAL.US,D,20200914,000000,47.7297,48.3741,47.7297,48.3291,19415.4,0
+HEAL.US,D,20200915,000000,48.8988,49.1355,48.8388,48.9858,30013.1,0
+HEAL.US,D,20200916,000000,49.4355,49.8849,49.1355,49.1805,97213.6,0
+HEAL.US,D,20200917,000000,48.5091,48.8088,48.1194,48.7638,42418.9,0
+HEAL.US,D,20200918,000000,49.0458,49.7652,48.4491,49.1655,16250,0
+HEAL.US,D,20200921,000000,48.2694,48.3591,47.46,48.3591,36938.7,0
+HEAL.US,D,20200922,000000,48.3591,48.9558,47.7327,48.9258,31948.6,0
+HEAL.US,D,20200923,000000,49.0458,49.2555,47.9904,48.0594,39643.4,0
+HEAL.US,D,20200924,000000,47.5197,48.0594,47.19,47.8497,22115.1,0
+HEAL.US,D,20200925,000000,47.9394,49.2705,47.8797,49.1805,41945.2,0
+HEAL.US,D,20200928,000000,49.6452,49.8849,49.2885,49.4952,28001.6,0
+HEAL.US,D,20200929,000000,49.4355,50.4546,49.4355,50.0409,43999.1,0
+HEAL.US,D,20200930,000000,50.1849,50.9043,50.0349,50.3346,24842.8,0
+HEAL.US,D,20201001,000000,50.8143,50.9043,50.2149,50.5146,43463.7,0
+HEAL.US,D,20201002,000000,49.7052,50.3346,49.5852,49.9539,25555.7,0
+HEAL.US,D,20201005,000000,50.1849,50.8743,50.0349,50.7843,30673.9,0
+HEAL.US,D,20201006,000000,50.7843,51.8304,50.7843,50.7843,38764.8,0
+HEAL.US,D,20201007,000000,51.054,52.0434,51.054,51.7437,60243.8,0
+HEAL.US,D,20201008,000000,51.9534,52.1334,51.7737,51.9534,51398.4,0
+HEAL.US,D,20201009,000000,52.4331,52.7298,52.4031,52.6578,27944.2,0
+HEAL.US,D,20201012,000000,53.0925,53.5692,52.9158,53.0325,79429,0
+HEAL.US,D,20201013,000000,53.0925,53.7222,52.9578,53.5422,312797,0
+HEAL.US,D,20201014,000000,53.9019,54.1419,53.2425,53.3925,73205.6,0
+HEAL.US,D,20201015,000000,52.5231,53.0325,52.2831,52.9728,46154.7,0
+HEAL.US,D,20201016,000000,53.2425,53.6322,52.7328,52.7328,22441.7,0
+HEAL.US,D,20201019,000000,53.0625,53.3325,52.1934,52.2831,60981.3,0
+HEAL.US,D,20201020,000000,52.4931,52.8828,52.1934,52.2501,73291.4,0
+HEAL.US,D,20201021,000000,52.2531,52.4331,51.264,51.414,49818.8,0
+HEAL.US,D,20201022,000000,51.4737,52.1034,51.324,51.8994,61345.3,0
+HEAL.US,D,20201023,000000,51.9834,52.1484,51.7107,52.0614,31065.6,0
+HEAL.US,D,20201026,000000,51.7437,52.0734,50.9343,51.5037,50470,0
+HEAL.US,D,20201027,000000,51.5637,52.4331,51.5637,52.2234,36185.8,0
+HEAL.US,D,20201028,000000,51.5037,51.5037,50.6643,50.7543,47219.9,0
+HEAL.US,D,20201029,000000,50.6346,50.8143,50.0439,50.6943,40449.7,0
+HEAL.US,D,20201030,000000,50.0349,50.3046,48.6291,48.7488,61220.8,0
+HEAL.US,D,20201102,000000,49.0755,49.6152,48.4791,48.7488,38784.4,0
+HEAL.US,D,20201103,000000,49.2255,50.3646,49.2255,50.2716,27304.4,0
+HEAL.US,D,20201104,000000,51.174,52.1304,51.174,51.6537,32259.8,0
+HEAL.US,D,20201105,000000,52.7328,53.6172,52.7328,53.2125,152612,0
+HEAL.US,D,20201106,000000,52.7928,53.7042,52.6131,53.2425,40992.8,0
+HEAL.US,D,20201109,000000,54.2016,54.2016,52.2831,52.3431,95335.5,0
+HEAL.US,D,20201110,000000,52.3431,52.3431,50.2449,51.7437,46720.8,0
+HEAL.US,D,20201111,000000,52.0434,52.6428,51.9834,52.5531,61177.1,0
+HEAL.US,D,20201112,000000,52.8228,53.2395,52.1574,52.3731,56010.6,0
+HEAL.US,D,20201113,000000,52.8528,53.2425,52.5231,52.5831,46420.9,0
+HEAL.US,D,20201116,000000,52.8828,52.8828,52.0734,52.1034,70656.7,0
+HEAL.US,D,20201117,000000,51.8634,52.1034,51.384,52.0734,31265.7,0
+HEAL.US,D,20201118,000000,52.1334,52.4931,51.7737,51.7737,117025,0
+HEAL.US,D,20201119,000000,52.0134,52.8228,52.0134,52.7028,43605.1,0
+HEAL.US,D,20201120,000000,52.7628,53.7222,52.7628,53.6022,60824.2,0
+HEAL.US,D,20201123,000000,53.8119,54.0819,53.3625,53.9019,787963,0
+HEAL.US,D,20201124,000000,54.0519,54.1719,53.3325,53.3325,57039,0
+HEAL.US,D,20201125,000000,53.3325,53.3325,53.0325,53.2275,42716.8,0
+HEAL.US,D,20201127,000000,53.9319,54.9183,53.8119,54.8283,57418.6,0
+HEAL.US,D,20201130,000000,55.4277,55.4877,54.4866,55.218,38506.6,0
+HEAL.US,D,20201201,000000,55.4277,55.7874,55.338,55.4877,47336.6,0
+HEAL.US,D,20201202,000000,54.6783,54.9183,53.9319,54.7683,56638.7,0
+HEAL.US,D,20201203,000000,54.8283,55.368,54.8283,55.008,248084,0
+HEAL.US,D,20201204,000000,55.4277,55.4877,54.8283,55.4277,95557.6,0
+HEAL.US,D,20201207,000000,55.4577,55.8474,55.158,55.188,213669,0
+HEAL.US,D,20201208,000000,55.248,56.0244,55.248,55.9374,41774.7,0
+HEAL.US,D,20201209,000000,56.5968,56.5968,55.308,55.6377,55521.2,0
+HEAL.US,D,20201210,000000,55.278,56.8668,55.278,56.8368,50888.7,0
+HEAL.US,D,20201211,000000,56.5071,57.0165,55.9674,56.3301,43218.2,0
+HEAL.US,D,20201214,000000,56.7768,57.1665,56.0274,56.0574,42884.9,0
+HEAL.US,D,20201215,000000,56.5071,56.8668,56.1174,56.8368,47176.8,0
+HEAL.US,D,20201216,000000,56.7768,56.8038,56.1771,56.4171,39459.6,0
+HEAL.US,D,20201217,000000,56.6268,57.3165,56.6268,57.2865,189054,0
+HEAL.US,D,20201218,000000,57.5262,57.8199,57.0405,57.2865,77692.7,0
+HEAL.US,D,20201221,000000,57.0465,57.4902,56.3871,57.3465,148238,0
+HEAL.US,D,20201222,000000,57.5262,58.7853,57.5262,58.7253,81280.8,0
+HEAL.US,D,20201223,000000,59.235,59.5047,58.7853,59.085,112316,0
+HEAL.US,D,20201224,000000,59.025,59.145,58.1856,58.3356,618540,0
+HEAL.US,D,20201228,000000,58.6353,58.7553,57.6762,57.6762,58106.8,0
+HEAL.US,D,20201229,000000,58.1856,58.2156,56.9565,57.5262,424535,0
+HEAL.US,D,20201230,000000,57.9159,58.3956,57.8559,57.9459,26652.9,0
+HEAL.US,D,20201231,000000,58.1259,58.1259,57.2892,57.7959,22725.6,0
+HEAL.US,D,20210104,000000,58.1259,58.1259,56.5164,57.6462,77304.4,0
+HEAL.US,D,20210105,000000,57.5862,58.2453,57.5562,58.2156,51952.5,0
+HEAL.US,D,20210106,000000,58.1556,59.6247,58.0659,59.085,906365,0
+HEAL.US,D,20210107,000000,59.295,60.4041,59.295,60.3741,164292,0
+HEAL.US,D,20210108,000000,60.7338,61.5132,60.1341,60.8538,85021.9,0
+HEAL.US,D,20210111,000000,60.2241,60.6438,59.7144,60.3141,466919,0
+HEAL.US,D,20210112,000000,60.3441,61.1535,60.3441,61.0935,77912.5,0
+HEAL.US,D,20210113,000000,61.1835,61.8129,61.0275,61.3932,98273.7,0
+HEAL.US,D,20210114,000000,61.4832,62.4576,61.4832,61.9329,105604,0
+HEAL.US,D,20210115,000000,61.8429,62.3526,61.0035,61.5132,44528.8,0
+HEAL.US,D,20210119,000000,62.5023,63.2817,62.3526,63.222,257089,0
+HEAL.US,D,20210120,000000,64.4808,65.3802,64.1511,64.8108,346450,0
+HEAL.US,D,20210121,000000,65.0805,65.3502,64.1211,64.3911,126038,0
+HEAL.US,D,20210122,000000,64.4508,65.0205,64.1961,64.9605,69840.4,0
+HEAL.US,D,20210125,000000,65.1105,66.1296,64.6008,65.6202,147357,0
+HEAL.US,D,20210126,000000,65.4702,65.5302,64.4658,64.5108,172088,0
+HEAL.US,D,20210127,000000,63.4617,63.9414,62.1426,62.6523,134091,0
+HEAL.US,D,20210128,000000,62.5923,63.5208,62.5923,63.102,1144315,0
+HEAL.US,D,20210129,000000,62.6523,63.012,60.708,61.3932,191424,0
+HEAL.US,D,20210201,000000,61.9329,63.042,61.9329,62.922,68111.8,0
+HEAL.US,D,20210202,000000,63.9114,64.6908,63.9114,64.2411,112826,0
+HEAL.US,D,20210203,000000,64.5708,64.6308,63.8514,64.2411,78401.9,0
+HEAL.US,D,20210204,000000,64.1511,64.9305,64.1331,64.6308,92938.6,0
+HEAL.US,D,20210205,000000,64.8108,65.1705,64.5108,65.1405,53011.9,0
+HEAL.US,D,20210208,000000,65.6799,65.9499,65.5002,65.8299,159391,0
+HEAL.US,D,20210209,000000,65.9499,66.5493,65.8299,66.4293,94137.9,0
+HEAL.US,D,20210210,000000,67.179,67.179,65.3802,66.2196,77873.8,0
+HEAL.US,D,20210211,000000,67.179,67.4187,66.3996,66.969,80645.6,0
+HEAL.US,D,20210212,000000,66.6393,68.0781,66.4893,67.8384,46784.5,0
+HEAL.US,D,20210216,000000,69.0375,69.0675,67.3287,67.5687,211399,0
+HEAL.US,D,20210217,000000,67.2387,67.4787,66.0099,66.819,218366,0
+HEAL.US,D,20210218,000000,65.9799,66.3996,65.0805,65.7399,82450.7,0
+HEAL.US,D,20210219,000000,66.1896,66.999,66.1296,66.3096,51669.2,0
+HEAL.US,D,20210222,000000,65.3202,65.5602,62.997,63.192,355810,0
+HEAL.US,D,20210223,000000,61.9329,62.6223,60.0744,62.5623,129712,0
+HEAL.US,D,20210224,000000,62.3826,62.892,61.6929,62.4426,351497,0
+HEAL.US,D,20210225,000000,62.4426,62.4723,60.1641,60.4341,167532,0
+HEAL.US,D,20210226,000000,60.4341,61.2135,59.4147,60.4041,281212,0
+HEAL.US,D,20210301,000000,61.5732,62.1726,61.2735,61.9629,241028,0
+HEAL.US,D,20210302,000000,61.9929,62.0529,60.7038,60.7038,224183,0
+HEAL.US,D,20210303,000000,60.6738,60.7038,58.0659,58.0659,136143,0
+HEAL.US,D,20210304,000000,57.6162,58.0659,55.038,55.3977,300922,0
+HEAL.US,D,20210305,000000,56.0274,56.1771,52.9098,55.7577,131080,0
+HEAL.US,D,20210308,000000,55.188,56.0874,54.1389,54.2586,268600,0
+HEAL.US,D,20210309,000000,55.6677,57.0165,55.4877,56.6268,142490,0
+HEAL.US,D,20210310,000000,57.0165,57.5862,56.0574,56.0574,100530,0
+HEAL.US,D,20210311,000000,57.4062,58.7553,57.4062,58.7253,106402,0
+HEAL.US,D,20210312,000000,57.9759,58.3356,57.1965,58.2156,38993.3,0
+HEAL.US,D,20210315,000000,58.2156,58.9386,58.1259,58.935,67785.5,0
+HEAL.US,D,20210316,000000,59.5047,59.5347,58.3956,58.5753,25730.2,0
+HEAL.US,D,20210317,000000,58.0809,59.295,57.4392,58.8753,39881.9,0
+HEAL.US,D,20210318,000000,58.2456,58.2648,57.1065,57.3165,35835.5,0
+HEAL.US,D,20210319,000000,57.3165,58.4106,57.0165,58.2156,314759,0
+HEAL.US,D,20210322,000000,58.4856,59.085,57.9759,58.8453,23836.7,0
+HEAL.US,D,20210323,000000,58.6053,58.6353,57.7062,57.8859,23018.8,0
+HEAL.US,D,20210324,000000,57.8559,57.981,55.9074,56.1174,203858,0
+HEAL.US,D,20210325,000000,55.278,56.2071,54.7683,56.0874,66067.2,0
+HEAL.US,D,20210326,000000,56.1771,56.7768,55.6377,56.7768,26655.2,0
+HEAL.US,D,20210329,000000,56.3871,56.4921,55.4877,55.6077,27765.7,0
+HEAL.US,D,20210330,000000,55.5477,56.4621,55.278,56.1174,21886.3,0
+HEAL.US,D,20210331,000000,56.1771,57.7959,56.1771,57.3165,22314.3,0
+HEAL.US,D,20210401,000000,58.2156,59.1,58.2156,58.6653,49633.7,0
+HEAL.US,D,20210405,000000,59.6247,59.6247,58.5753,58.8753,55344.4,0
+HEAL.US,D,20210406,000000,58.8753,59.5047,58.6953,58.8753,610628,0
+HEAL.US,D,20210407,000000,58.3656,58.5156,57.7062,57.7062,27686,0
+HEAL.US,D,20210408,000000,58.4256,58.8153,58.2156,58.6053,98592.6,0
+HEAL.US,D,20210409,000000,58.6653,58.935,58.1259,58.935,57310.2,0
+HEAL.US,D,20210412,000000,58.6653,58.7853,58.1856,58.7253,58381,0
+HEAL.US,D,20210413,000000,58.6353,59.4447,58.6353,59.175,40328,0
+HEAL.US,D,20210414,000000,59.5347,60.1641,59.3247,59.4147,113764,0
+HEAL.US,D,20210415,000000,59.8944,60.4641,59.6547,60.1641,26799,0
+HEAL.US,D,20210416,000000,60.2541,60.2541,59.5047,59.8344,41852.8,0
+HEAL.US,D,20210419,000000,59.6547,59.6547,58.5381,58.8753,50528.7,0
+HEAL.US,D,20210420,000000,58.5753,58.845,57.8259,58.0659,61677.5,0
+HEAL.US,D,20210421,000000,58.1556,59.3247,57.9759,59.295,35736.1,0
+HEAL.US,D,20210422,000000,59.5947,59.9544,59.3547,59.6247,30777,0
+HEAL.US,D,20210423,000000,59.6547,60.3495,59.6247,60.1641,15223.2,0
+HEAL.US,D,20210426,000000,60.2241,60.8538,59.9541,60.6138,37594.9,0
+HEAL.US,D,20210427,000000,60.6138,60.7638,60.4191,60.7308,16634.9,0
+HEAL.US,D,20210428,000000,61.0035,61.0035,60.1044,60.6438,29798.9,0
+HEAL.US,D,20210429,000000,60.7338,60.7338,59.5347,59.7444,12242.9,0
+HEAL.US,D,20210430,000000,59.3547,59.6847,59.115,59.205,15806.3,0
+HEAL.US,D,20210503,000000,59.7744,59.7744,58.3656,58.3656,27011.8,0
+HEAL.US,D,20210504,000000,57.7362,57.7362,56.5968,56.9865,56560.6,0
+HEAL.US,D,20210505,000000,57.1965,57.2865,56.4621,56.6868,24049.6,0
+HEAL.US,D,20210506,000000,56.7168,56.7168,54.9483,55.7277,63063.6,0
+HEAL.US,D,20210507,000000,55.8174,56.8968,55.7277,55.9974,38009.9,0
+HEAL.US,D,20210510,000000,55.8174,55.8174,53.8089,53.8389,53846.9,0
+HEAL.US,D,20210511,000000,51.7107,54.5586,51.7107,54.1689,349541,0
+HEAL.US,D,20210512,000000,53.3595,53.6592,52.5201,52.8798,280472,0
+HEAL.US,D,20210513,000000,52.8798,53.4792,51.9204,52.4601,47753.9,0
+HEAL.US,D,20210514,000000,52.6398,53.6892,52.6398,53.5692,55699.3,0
+HEAL.US,D,20210517,000000,53.2695,53.2695,52.7598,52.9098,46406.6,0
+HEAL.US,D,20210518,000000,53.0595,54.2586,52.9698,53.5992,59828.5,0
+HEAL.US,D,20210519,000000,52.8498,53.7192,52.8198,53.6292,27893.2,0
+HEAL.US,D,20210520,000000,53.6892,54.5586,53.6292,54.3486,81304.5,0
+HEAL.US,D,20210521,000000,54.5883,55.308,54.3786,54.3786,36324.2,0
+HEAL.US,D,20210524,000000,54.4386,55.008,54.4386,54.5586,33372.7,0
+HEAL.US,D,20210525,000000,54.7083,55.128,54.7083,54.7683,50357.6,0
+HEAL.US,D,20210526,000000,54.7683,55.158,54.5883,54.9183,38515.9,0
+HEAL.US,D,20210527,000000,54.8883,55.308,54.5883,55.158,32058.3,0
+HEAL.US,D,20210528,000000,55.338,56.1474,55.158,55.158,44576.9,0
+HEAL.US,D,20210601,000000,55.4577,55.6077,54.4086,54.8883,192329,0
+HEAL.US,D,20210602,000000,54.7083,55.008,54.4686,54.7383,50320.9,0
+HEAL.US,D,20210603,000000,54.4386,54.7983,54.1089,54.3786,47543.1,0
+HEAL.US,D,20210604,000000,54.7683,55.218,54.6183,54.7683,59131.6,0
+HEAL.US,D,20210607,000000,54.7683,55.4277,54.5286,55.218,39658.8,0
+HEAL.US,D,20210608,000000,55.6077,55.6077,54.8133,55.368,38023.9,0
+HEAL.US,D,20210609,000000,55.6377,55.9074,55.368,55.4877,22874.3,0
+HEAL.US,D,20210610,000000,55.4877,56.1771,55.308,56.1771,21754.8,0
+HEAL.US,D,20210611,000000,56.4171,56.4171,55.8174,56.0874,37158.2,0
+HEAL.US,D,20210614,000000,56.0574,56.6568,56.0574,56.6568,25898.3,0
+HEAL.US,D,20210615,000000,56.3571,56.6568,55.7577,55.9674,20770.1,0
+HEAL.US,D,20210616,000000,56.1174,56.2071,55.068,55.5177,67684.4,0
+HEAL.US,D,20210617,000000,55.3977,56.5968,55.3977,56.5071,48442.5,0
+HEAL.US,D,20210618,000000,56.0274,56.4156,55.9074,56.0574,25810.9,0
+HEAL.US,D,20210621,000000,56.3871,56.6268,55.5636,56.6268,48589.2,0
+HEAL.US,D,20210622,000000,56.3271,56.8968,55.8474,56.8068,144589,0
+HEAL.US,D,20210623,000000,57.0465,57.5262,56.9565,57.4062,28877.6,0
+HEAL.US,D,20210624,000000,57.7062,58.3653,57.6162,57.9159,128012,0
+HEAL.US,D,20210625,000000,58.1856,58.2756,57.9759,58.1556,39311.8,0
+HEAL.US,D,20210628,000000,58.2756,58.7553,58.2756,58.5903,50184.5,0
+HEAL.US,D,20210629,000000,58.7553,58.7553,58.2756,58.3056,20484.9,0
+HEAL.US,D,20210630,000000,58.4556,58.4556,57.7062,57.8559,27654.3,0
+HEAL.US,D,20210701,000000,57.6762,57.9159,57.2265,57.7659,22939.1,0
+HEAL.US,D,20210702,000000,57.4962,57.7062,57.0765,57.4662,14120.7,0
+HEAL.US,D,20210706,000000,57.2265,57.2565,56.6598,57.2565,23080.2,0
+HEAL.US,D,20210707,000000,57.9459,58.1556,56.3271,56.7768,67527.3,0
+HEAL.US,D,20210708,000000,55.6377,56.3571,55.308,56.2071,131554,0
+HEAL.US,D,20210709,000000,56.0874,56.5953,56.0874,56.5668,24391.2,0
+HEAL.US,D,20210712,000000,56.9268,56.9268,56.4471,56.6868,24747.4,0
+HEAL.US,D,20210713,000000,56.7168,56.8668,55.9674,56.0574,29579.8,0
+HEAL.US,D,20210714,000000,56.4171,56.4171,55.008,55.218,58057.8,0
+HEAL.US,D,20210715,000000,55.038,55.038,54.3786,54.7983,34576.2,0
+HEAL.US,D,20210716,000000,54.7383,54.9183,54.3486,54.5883,96366.6,0
+HEAL.US,D,20210719,000000,54.1689,54.8568,54.0789,54.6483,25242.5,0
+HEAL.US,D,20210720,000000,54.4986,55.1979,54.3486,55.068,26127.8,0
+HEAL.US,D,20210721,000000,55.098,55.188,54.5883,55.158,24070.9,0
+HEAL.US,D,20210722,000000,55.098,55.353,54.9183,55.158,18087,0
+HEAL.US,D,20210723,000000,55.098,55.098,54.5049,54.9183,19371,0
+HEAL.US,D,20210726,000000,54.7083,54.7083,53.7492,53.9589,41390.1,0
+HEAL.US,D,20210727,000000,53.2095,53.5092,52.7448,53.5092,24257.1,0
+HEAL.US,D,20210728,000000,53.4192,54.738,53.4192,54.7083,85494.6,0
+HEAL.US,D,20210729,000000,54.9183,54.9183,54.5586,54.7083,56450.6,0
+HEAL.US,D,20210730,000000,54.4386,55.308,54.4386,55.278,17540.6,0
+HEAL.US,D,20210802,000000,55.4277,55.4577,54.7683,55.158,64884.3,0
+HEAL.US,D,20210803,000000,55.128,55.338,54.8883,55.338,42276.4,0
+HEAL.US,D,20210804,000000,55.308,55.8774,55.308,55.5477,108103,0
+HEAL.US,D,20210805,000000,55.5777,56.2671,55.4577,56.2071,50221.1,0
+HEAL.US,D,20210806,000000,56.1174,56.1174,55.368,55.5477,16634.9,0
+HEAL.US,D,20210809,000000,55.6377,55.7577,55.338,55.5477,1623783,0
+HEAL.US,D,20210810,000000,55.8174,55.8174,54.4812,54.5586,22292.9,0
+HEAL.US,D,20210811,000000,54.8583,54.9483,53.8989,54.1389,35243.4,0
+HEAL.US,D,20210812,000000,54.0189,54.5286,53.7792,54.4086,27237.7,0
+HEAL.US,D,20210813,000000,54.6783,54.6783,54.1314,54.3186,26868.7,0
+HEAL.US,D,20210816,000000,53.8689,53.9589,53.4492,53.7192,43866.6,0
+HEAL.US,D,20210817,000000,53.2395,53.6592,52.9398,53.6292,25991.4,0
+HEAL.US,D,20210818,000000,53.7792,53.9589,53.3895,53.4492,29883.7,0
+HEAL.US,D,20210819,000000,53.0595,53.1795,52.6998,53.0595,26355,0
+HEAL.US,D,20210820,000000,52.4001,53.2845,52.4001,53.1495,35462.6,0
+HEAL.US,D,20210823,000000,53.3895,53.9589,53.3895,53.8089,31865.5,0
+HEAL.US,D,20210824,000000,54.1389,54.7083,54.1389,54.6483,23047.8,0
+HEAL.US,D,20210825,000000,54.3786,54.648,54.2586,54.5586,38954.2,0
+HEAL.US,D,20210826,000000,54.2586,54.5031,53.8989,53.8989,61867.3,0
+HEAL.US,D,20210827,000000,53.8689,54.8883,53.7792,54.5586,41837.4,0
+HEAL.US,D,20210830,000000,54.5586,55.068,54.5586,55.038,30672.6,0
+HEAL.US,D,20210831,000000,55.068,55.4577,54.9183,55.4577,16353.4,0
+HEAL.US,D,20210901,000000,55.158,56.1771,55.158,56.1771,34976.9,0
+HEAL.US,D,20210902,000000,56.1771,56.4171,55.95,56.4171,26912.4,0
+HEAL.US,D,20210903,000000,56.2971,56.5071,55.9974,56.5071,19128.8,0
+HEAL.US,D,20210907,000000,56.4471,56.9565,56.3571,56.8068,187071,0
+HEAL.US,D,20210908,000000,56.8068,56.8068,56.2071,56.4171,29118.8,0
+HEAL.US,D,20210909,000000,56.2371,56.8668,55.8474,56.3571,30698.6,0
+HEAL.US,D,20210910,000000,56.4171,56.6568,55.9674,56.0574,17275.4,0
+HEAL.US,D,20210913,000000,56.1474,56.1474,55.3977,55.6977,47227.9,0
+HEAL.US,D,20210914,000000,55.9674,56.2971,55.3977,55.3977,30555.2,0
+HEAL.US,D,20210915,000000,55.3977,55.8174,55.068,55.7874,19320.3,0
+HEAL.US,D,20210916,000000,55.5177,55.8174,55.338,55.6977,11952.7,0
+HEAL.US,D,20210917,000000,55.9674,56.9268,55.9674,56.8368,36897.7,0
+HEAL.US,D,20210920,000000,56.1174,56.1474,54.9486,55.6977,32041.3,0
+HEAL.US,D,20210921,000000,55.7277,56.3871,55.7277,55.9674,18110.4,0
+HEAL.US,D,20210922,000000,56.0274,56.2671,55.8174,56.0574,13547.3,0
+HEAL.US,D,20210923,000000,56.0874,56.1771,55.9074,55.9074,38149.6,0
+HEAL.US,D,20210924,000000,55.6377,55.6377,54.8583,54.8883,21104,0
+HEAL.US,D,20210927,000000,54.7983,54.7983,54.1137,54.4086,32461,0
+HEAL.US,D,20210928,000000,53.9289,53.9289,52.6998,53.0295,40272.6,0
+HEAL.US,D,20210929,000000,52.9998,53.5092,52.8798,53.1495,71711.2,0
+HEAL.US,D,20210930,000000,53.1495,53.6292,53.1195,53.1195,69094.8,0
+HEAL.US,D,20211001,000000,52.9998,53.0895,52.3101,52.8498,18031.7,0
+HEAL.US,D,20211004,000000,52.7298,52.7298,51.4467,51.6807,28510.3,0
+HEAL.US,D,20211005,000000,51.6807,52.5051,51.6507,52.1604,45443.5,0
+HEAL.US,D,20211006,000000,51.261,52.1601,50.6913,52.0704,30271.6,0
+HEAL.US,D,20211007,000000,52.4301,53.4189,52.4301,52.9698,50840.6,0
+HEAL.US,D,20211008,000000,53.2095,53.3295,52.8543,52.8798,8450.42,0
+HEAL.US,D,20211011,000000,52.7598,53.1195,52.4601,52.4601,105643,0
+HEAL.US,D,20211012,000000,52.4601,52.9254,52.4001,52.6101,35651.7,0
+HEAL.US,D,20211013,000000,52.7898,53.2995,52.7898,52.9998,45807.8,0
+HEAL.US,D,20211014,000000,53.5692,54.1389,53.5692,53.6892,26849.7,0
+HEAL.US,D,20211015,000000,53.8089,54.0189,53.2695,53.2695,32627.8,0
+HEAL.US,D,20211018,000000,53.0595,53.1795,52.7301,53.1495,21998,0
+HEAL.US,D,20211019,000000,53.2695,54.1689,53.2395,53.9589,21764.8,0
+HEAL.US,D,20211020,000000,54.3486,54.8583,54.3486,54.6483,34124.9,0
+HEAL.US,D,20211021,000000,54.5286,54.8133,54.3786,54.7983,17733.4,0
+HEAL.US,D,20211022,000000,54.7983,54.9729,54.4386,54.6183,19935.1,0
+HEAL.US,D,20211025,000000,54.4986,55.008,54.3786,54.8583,41768.7,0
+HEAL.US,D,20211026,000000,54.6783,54.8544,54.3915,54.4986,23404.1,0
+HEAL.US,D,20211027,000000,54.3186,54.3786,53.4792,53.4792,40691.9,0
+HEAL.US,D,20211028,000000,53.3595,54.5883,53.3595,54.5586,28935.3,0
+HEAL.US,D,20211029,000000,54.1986,54.9483,54.1389,54.7983,56025.6,0
+HEAL.US,D,20211101,000000,54.6783,55.4277,54.6483,55.278,23246,0
+HEAL.US,D,20211102,000000,55.248,55.4577,54.7983,55.188,82323.9,0
+HEAL.US,D,20211103,000000,55.4577,56.4921,55.4577,56.4471,47973.4,0
+HEAL.US,D,20211104,000000,56.1771,56.3571,55.6707,55.8474,28154.7,0
+HEAL.US,D,20211105,000000,55.7874,55.9374,54.7083,55.008,41183.9,0
+HEAL.US,D,20211108,000000,55.008,55.278,54.9483,55.128,21409.9,0
+HEAL.US,D,20211109,000000,54.8583,54.8883,54.2586,54.3786,103276,0
+HEAL.US,D,20211110,000000,54.2286,54.8883,54.0189,54.1089,50845,0
+HEAL.US,D,20211111,000000,54.0189,54.3522,53.9889,54.2886,41421.8,0
+HEAL.US,D,20211112,000000,54.2586,54.7083,54.2286,54.7083,22844.7,0
+HEAL.US,D,20211115,000000,54.5586,54.6183,53.8089,53.9589,141529,0
+HEAL.US,D,20211116,000000,53.8089,54.3786,53.8089,54.1389,65321.6,0
+HEAL.US,D,20211117,000000,54.1089,54.3186,53.8989,54.0789,189325,0
+HEAL.US,D,20211118,000000,53.8689,53.8689,52.4001,52.5201,155617,0
+HEAL.US,D,20211119,000000,52.3701,52.9998,52.1604,52.1604,47933.1,0
+HEAL.US,D,20211122,000000,51.8604,52.0104,50.4516,50.4516,302874,0
+HEAL.US,D,20211123,000000,50.1819,50.4516,49.1925,49.8522,87401.4,0
+HEAL.US,D,20211124,000000,49.1025,50.0319,48.9828,49.9419,50034.3,0
+HEAL.US,D,20211126,000000,49.4625,50.3316,49.1625,49.4922,40051.7,0
+HEAL.US,D,20211129,000000,49.5222,49.8072,49.1685,49.4325,50813.3,0
+HEAL.US,D,20211130,000000,49.2525,49.5522,48.5031,48.8928,38056.2,0
+HEAL.US,D,20211201,000000,48.9828,49.4325,47.424,47.6037,101649,0
+HEAL.US,D,20211202,000000,47.454,48.2931,47.364,48.2634,737183,0
+HEAL.US,D,20211203,000000,48.2634,48.2961,46.5546,47.124,89135.1,0
+HEAL.US,D,20211206,000000,46.8843,47.9034,46.4946,47.6937,67902.9,0
+HEAL.US,D,20211207,000000,48.4131,49.7922,48.4131,49.3725,46738.8,0
+HEAL.US,D,20211208,000000,49.3125,50.1519,48.9246,49.9719,25914.7,0
+HEAL.US,D,20211209,000000,49.7322,50.1219,48.5931,48.7128,64213.5,0
+HEAL.US,D,20211210,000000,48.7128,49.0206,48.1134,48.2634,31513.3,0
+HEAL.US,D,20211213,000000,48.1734,48.8628,48.1134,48.3531,75177.8,0
+HEAL.US,D,20211214,000000,47.6337,48.2841,47.5137,47.9334,59634.3,0
+HEAL.US,D,20211215,000000,47.7837,48.9528,47.5137,48.8028,68154.8,0
+HEAL.US,D,20211216,000000,48.8028,49.1625,47.394,47.5137,986137,0
+HEAL.US,D,20211217,000000,47.364,49.6272,47.364,49.4025,47541.1,0
+HEAL.US,D,20211220,000000,48.6828,48.9828,48.2931,48.7128,69723,0
+HEAL.US,D,20211221,000000,48.7128,49.6722,48.7128,49.4922,55556.2,0
+HEAL.US,D,20211222,000000,49.4625,50.1219,49.4625,49.8522,786503,0
+HEAL.US,D,20211223,000000,49.5222,49.8522,49.1175,49.7322,760777,0
+HEAL.US,D,20211227,000000,49.5522,49.7022,49.3125,49.5822,298161,0
+HEAL.US,D,20211228,000000,49.4025,49.9119,48.9828,49.1325,79968.1,0
+HEAL.US,D,20211229,000000,49.1625,49.1625,48.5934,48.8628,31916.6,0
+HEAL.US,D,20211230,000000,48.8628,50.2749,48.4731,49.7922,57690.2,0
+HEAL.US,D,20211231,000000,49.6122,50.0919,49.4922,49.5822,13900.9,0
+HEAL.US,D,20220103,000000,49.4025,49.5222,48.6531,49.4922,148512,0
+HEAL.US,D,20220104,000000,49.4922,49.4922,47.7237,48.3231,24993.3,0
+HEAL.US,D,20220105,000000,47.7237,48.1434,46.2849,46.3446,48217.3,0
+HEAL.US,D,20220106,000000,46.0149,46.4346,45.3255,45.7152,30774.7,0
+HEAL.US,D,20220107,000000,45.6852,46.4346,45.2055,45.2055,62315.7,0
+HEAL.US,D,20220110,000000,44.9358,46.1649,44.6121,46.1649,42641.4,0
+HEAL.US,D,20220111,000000,46.2249,47.454,46.0149,47.274,30680.3,0
+HEAL.US,D,20220112,000000,47.454,47.6337,46.7643,46.8543,27823.1,0
+HEAL.US,D,20220113,000000,46.7046,46.7046,45.1755,45.3555,25180.8,0
+HEAL.US,D,20220114,000000,45.0258,45.6252,44.4603,45.2355,38949.2,0
+HEAL.US,D,20220118,000000,44.4561,44.7261,43.6767,43.7967,29665.8,0
+HEAL.US,D,20220119,000000,43.527,44.6061,43.437,43.497,250480,0
+HEAL.US,D,20220120,000000,44.1264,45.2805,43.8867,43.9167,59914.5,0
+HEAL.US,D,20220121,000000,43.7067,44.0214,43.0443,43.1373,110970,0
+HEAL.US,D,20220124,000000,41.9682,43.527,41.3085,43.437,55172.9,0
+HEAL.US,D,20220125,000000,42.7176,43.167,41.9682,42.5076,44599.2,0
+HEAL.US,D,20220126,000000,42.9873,43.467,41.4918,41.8182,88582,0
+HEAL.US,D,20220127,000000,41.9682,42.3876,41.0388,41.2185,30164.2,0
+HEAL.US,D,20220128,000000,40.9188,41.9382,40.4691,41.8482,20948.2,0
+HEAL.US,D,20220131,000000,41.8182,43.6767,41.8182,43.6167,40588.2,0
+HEAL.US,D,20220201,000000,43.8567,44.3364,43.0302,44.1864,13308.1,0
+HEAL.US,D,20220202,000000,44.3364,44.3364,43.467,43.9167,15084.8,0
+HEAL.US,D,20220203,000000,43.497,44.0064,43.197,43.437,47193.5,0
+HEAL.US,D,20220204,000000,43.167,43.9467,42.8901,43.5567,48259,0
+HEAL.US,D,20220207,000000,43.5567,44.4861,43.497,43.8867,46781.5,0
+HEAL.US,D,20220208,000000,43.7367,44.3334,43.317,44.3064,21585,0
+HEAL.US,D,20220209,000000,44.6661,45.8652,44.6661,45.6552,33780.3,0
+HEAL.US,D,20220210,000000,44.6661,45.9549,44.6661,44.9958,25147.7,0
+HEAL.US,D,20220211,000000,44.8158,45.4155,43.7367,44.0364,13626,0
+HEAL.US,D,20220214,000000,43.7067,44.2314,43.1073,43.407,12448.4,0
+HEAL.US,D,20220215,000000,43.9167,44.3364,43.6167,44.3064,8816.03,0
+HEAL.US,D,20220216,000000,43.8867,44.0364,43.317,43.8267,31609,0
+HEAL.US,D,20220217,000000,43.467,43.467,42.2979,42.4776,21066,0
+HEAL.US,D,20220218,000000,42.1779,42.5076,41.6082,41.8182,11592.8,0
+HEAL.US,D,20220222,000000,41.2485,41.9082,41.0661,41.2485,23072.8,0
+HEAL.US,D,20220223,000000,41.6682,41.8413,40.5591,40.6491,16913.5,0
+HEAL.US,D,20220224,000000,39.2103,42.1719,39.2103,42.0279,24879.9,0
+HEAL.US,D,20220225,000000,42.2079,43.167,42.2079,42.9873,13464.5,0
+HEAL.US,D,20220228,000000,42.5976,43.6167,42.5976,43.257,20281.7,0
+HEAL.US,D,20220301,000000,42.9573,43.5213,42.6297,42.8073,15956.8,0
+HEAL.US,D,20220302,000000,42.9273,43.167,42.2979,42.9573,18789.9,0
+HEAL.US,D,20220303,000000,43.0773,43.0773,42.3279,42.5376,27405.5,0
+HEAL.US,D,20220304,000000,42.0579,42.5076,41.4285,41.5785,82410.3,0
+HEAL.US,D,20220307,000000,41.3685,41.6682,40.7391,40.7391,88017.6,0
+HEAL.US,D,20220308,000000,40.5891,41.2185,40.0194,40.3794,10030.6,0
+HEAL.US,D,20220309,000000,40.8588,41.7882,40.7391,41.7882,7019,0
+HEAL.US,D,20220310,000000,40.8588,40.8888,40.3494,40.5591,19624.2,0
+HEAL.US,D,20220311,000000,41.0388,41.0388,39.24,39.33,20963.9,0
+HEAL.US,D,20220314,000000,38.9103,39.0303,37.5915,37.9212,46312.8,0
+HEAL.US,D,20220315,000000,37.8912,38.7006,37.7112,38.7006,9533.91,0
+HEAL.US,D,20220316,000000,39.7197,41.3385,39.7197,41.2485,24320.8,0
+HEAL.US,D,20220317,000000,40.9188,42.2979,40.9188,42.1779,9706.71,0
+HEAL.US,D,20220318,000000,42.0879,43.1073,41.9682,43.1073,14153,0
+HEAL.US,D,20220321,000000,42.7773,42.7773,41.9682,42.2379,8723.3,0
+HEAL.US,D,20220322,000000,42.3279,43.3938,42.0879,43.1373,14345.5,0
+HEAL.US,D,20220323,000000,43.0473,43.0473,42.1479,42.3579,12388,0
+HEAL.US,D,20220324,000000,42.5376,42.7773,41.9382,42.7773,10370.2,0
+HEAL.US,D,20220325,000000,42.7476,42.7476,41.8008,42.1179,6104.64,0
+HEAL.US,D,20220328,000000,42.2379,42.8673,41.9106,42.8673,19686.6,0
+HEAL.US,D,20220329,000000,43.437,44.634,43.437,44.5761,33508.8,0
+HEAL.US,D,20220330,000000,44.3064,44.5461,43.7667,43.8567,7508.37,0
+HEAL.US,D,20220331,000000,43.5567,43.8999,43.407,43.407,39206.1,0
+HEAL.US,D,20220401,000000,43.6767,44.4861,43.6767,44.4561,9514.9,0
+HEAL.US,D,20220404,000000,44.6961,44.9658,44.2764,44.9658,15056.4,0
+HEAL.US,D,20220405,000000,44.9358,45.2355,44.1714,44.1864,20196,0
+HEAL.US,D,20220406,000000,43.6467,44.0664,43.1073,43.8267,24094.3,0
+HEAL.US,D,20220407,000000,43.6767,44.1573,43.497,43.9467,4774.96,0
+HEAL.US,D,20220408,000000,43.7967,43.8864,43.3413,43.407,9921.21,0
+HEAL.US,D,20220411,000000,43.1073,43.1373,42.6876,42.8073,29210.8,0
+HEAL.US,D,20220412,000000,42.9273,43.7367,42.5076,42.8073,11444.3,0
+HEAL.US,D,20220413,000000,42.7773,43.317,42.6876,43.287,7360.93,0
+HEAL.US,D,20220414,000000,43.257,43.257,42.4776,42.5676,6978.64,0
+HEAL.US,D,20220418,000000,42.3876,42.3876,41.1588,41.5185,15292.9,0
+HEAL.US,D,20220419,000000,41.3085,42.4326,41.2821,42.2079,4886.38,0
+HEAL.US,D,20220420,000000,42.2979,42.5016,41.7582,42.1542,6960.62,0
+HEAL.US,D,20220421,000000,42.4176,42.5676,40.7691,40.8588,7624.13,0
+HEAL.US,D,20220422,000000,40.4391,40.9488,39.42,39.45,20095.6,0
+HEAL.US,D,20220425,000000,39.1503,40.0194,39.1503,39.8697,17002.5,0
+HEAL.US,D,20220426,000000,39.6597,39.6597,38.5806,38.6406,20995.9,0
+HEAL.US,D,20220427,000000,38.5506,39.1203,38.1909,38.2209,111417,0
+HEAL.US,D,20220428,000000,37.9512,37.9512,36.5121,37.7712,39714.2,0
+HEAL.US,D,20220429,000000,37.7112,38.1309,36.9918,37.2018,48282,0
+HEAL.US,D,20220502,000000,37.0518,37.8612,36.9618,37.8612,15891.7,0
+HEAL.US,D,20220503,000000,37.8612,38.0112,37.5915,37.7412,9572.61,0
+HEAL.US,D,20220504,000000,37.5015,38.2509,36.6024,38.2509,37755,0
+HEAL.US,D,20220505,000000,37.6812,37.6812,35.9727,36.3924,15184.5,0
+HEAL.US,D,20220506,000000,36.5121,36.5121,35.0733,35.313,40108.1,0
+HEAL.US,D,20220509,000000,34.7436,34.7436,33.0951,33.4545,25072.4,0
+HEAL.US,D,20220510,000000,33.9642,34.1439,32.8308,33.6945,15945.4,0
+HEAL.US,D,20220511,000000,33.6045,34.1739,32.5551,32.7051,26206.2,0
+HEAL.US,D,20220512,000000,32.3454,33.5169,32.1954,33.3048,44663.3,0
+HEAL.US,D,20220513,000000,33.7542,35.283,33.7242,35.0433,9396.14,0
+HEAL.US,D,20220516,000000,34.9233,35.403,34.5036,34.5936,8571.85,0
+HEAL.US,D,20220517,000000,35.313,35.5599,34.8336,35.493,7180.12,0
+HEAL.US,D,20220518,000000,34.8336,35.0883,33.9942,34.2639,17465.9,0
+HEAL.US,D,20220519,000000,33.9942,35.343,33.9942,34.9533,33955.4,0
+HEAL.US,D,20220520,000000,35.463,35.463,34.2039,35.1033,21914,0
+HEAL.US,D,20220523,000000,35.0133,35.373,34.5675,35.2533,13203.7,0
+HEAL.US,D,20220524,000000,34.6536,34.6986,33.9942,34.2939,27108.9,0
+HEAL.US,D,20220525,000000,34.2039,34.9173,34.0572,34.4439,9652,0
+HEAL.US,D,20220526,000000,34.3539,35.1033,33.8442,35.0733,28334.8,0
+HEAL.US,D,20220527,000000,35.2533,36.0924,35.2233,36.0924,10236.7,0
+HEAL.US,D,20220531,000000,36.2424,36.2424,35.463,35.7627,8904.77,0
+HEAL.US,D,20220601,000000,35.8227,35.8227,34.5636,34.9233,5830.76,0
+HEAL.US,D,20220602,000000,34.8036,36.3126,34.8036,36.2424,6261.09,0
+HEAL.US,D,20220603,000000,35.8227,35.8527,35.283,35.523,4970.78,0
+HEAL.US,D,20220606,000000,35.9427,36.2724,35.3133,35.523,12475.4,0
+HEAL.US,D,20220607,000000,35.343,36.2424,35.343,36.2424,11663.5,0
+HEAL.US,D,20220608,000000,36.2724,36.7221,36.1224,36.3024,12735.3,0
+HEAL.US,D,20220609,000000,35.7927,35.8227,34.8933,34.8933,8119.17,0
+HEAL.US,D,20220610,000000,34.8036,34.8036,34.0842,34.4439,11523,0
+HEAL.US,D,20220613,000000,33.3048,33.3048,32.1954,32.3454,13113.9,0
+HEAL.US,D,20220614,000000,32.6451,32.6451,32.0307,32.3154,13127.3,0
+HEAL.US,D,20220615,000000,32.2854,33.7242,32.2854,33.3495,22786.6,0
+HEAL.US,D,20220616,000000,32.2254,32.3154,31.8357,32.1057,11762.6,0
+HEAL.US,D,20220617,000000,32.5851,33.3645,32.5851,33.0348,12230.6,0
+HEAL.US,D,20220621,000000,33.5745,34.3779,33.5745,34.0542,10772.8,0
+HEAL.US,D,20220622,000000,33.0048,34.1739,33.0048,33.8142,37286.6,0
+HEAL.US,D,20220623,000000,33.9942,35.403,33.9942,35.283,27376.4,0
+HEAL.US,D,20220624,000000,35.8827,36.3474,35.7327,36.3324,6476.59,0
+HEAL.US,D,20220627,000000,36.8718,36.9918,36.1524,36.5121,20914.5,0
+HEAL.US,D,20220628,000000,36.7821,36.7821,35.613,35.7627,33059.1,0
+HEAL.US,D,20220629,000000,35.463,35.463,34.5636,35.313,7577.76,0
+HEAL.US,D,20220630,000000,34.8636,34.8636,34.3239,34.5336,5459.81,0
+HEAL.US,D,20220701,000000,34.6536,35.418,34.5936,35.403,8544.16,0
+HEAL.US,D,20220705,000000,35.1633,36.6021,34.9233,36.4821,18361.2,0
+HEAL.US,D,20220706,000000,36.9318,36.9618,36.3627,36.5721,9940.89,0
+HEAL.US,D,20220707,000000,36.7521,37.5765,36.7521,37.5015,8141.85,0
+HEAL.US,D,20220708,000000,37.3869,38.0955,37.2318,37.5315,3870.94,0
+HEAL.US,D,20220711,000000,37.0518,37.0518,36.1224,36.1824,15942.7,0
+HEAL.US,D,20220712,000000,36.2124,36.4227,35.853,35.9427,3811.23,0
+HEAL.US,D,20220713,000000,35.2533,36.0027,35.1633,35.643,3106.36,0
+HEAL.US,D,20220714,000000,35.403,35.6508,34.8186,35.553,7635.47,0
+HEAL.US,D,20220715,000000,35.8827,36.5721,35.742,36.4821,7130.42,0
+HEAL.US,D,20220718,000000,36.9618,36.9618,35.7477,35.9046,5578.9,0
+HEAL.US,D,20220719,000000,36.2124,36.7821,36.0327,36.6621,6816.51,0
+HEAL.US,D,20220720,000000,36.8718,37.5015,36.6921,37.2915,5181.27,0
+HEAL.US,D,20220721,000000,37.8312,38.7906,36.9318,38.7606,7144.76,0
+HEAL.US,D,20220722,000000,38.7006,38.9703,37.5615,37.8012,18754.9,0
+HEAL.US,D,20220725,000000,37.9512,37.9512,37.4454,37.6962,18625.1,0
+HEAL.US,D,20220726,000000,37.6512,37.8102,37.4115,37.5915,9899.19,0
+HEAL.US,D,20220727,000000,37.9512,38.4009,37.7862,38.4009,3426.27,0
+HEAL.US,D,20220728,000000,38.1009,38.5506,37.3515,38.4906,10892.9,0
+HEAL.US,D,20220729,000000,37.9512,38.1309,37.6812,38.1009,7521.38,0
+HEAL.US,D,20220801,000000,37.7712,38.4288,37.7412,38.0709,6096.3,0
+HEAL.US,D,20220802,000000,37.8312,38.7546,37.7112,38.4906,9373.12,0
+HEAL.US,D,20220803,000000,38.5206,39.0603,38.4129,38.8206,14145.7,0
+HEAL.US,D,20220804,000000,38.9703,39.0303,38.6856,38.7906,4686.89,0
+HEAL.US,D,20220805,000000,38.2209,39.0987,37.9212,38.9709,12380.7,0
+HEAL.US,D,20220808,000000,39.45,40.2594,39.33,39.54,25517.4,0
+HEAL.US,D,20220809,000000,39.36,39.36,37.9812,38.0409,6974.97,0
+HEAL.US,D,20220810,000000,38.5506,40.4091,38.4606,40.1694,5443.13,0
+HEAL.US,D,20220811,000000,40.3194,40.4691,39.48,39.6597,7375.94,0
+HEAL.US,D,20220812,000000,39.42,40.0494,39.42,39.8697,6211.39,0
+HEAL.US,D,20220815,000000,39.7197,40.2594,39.57,40.2294,10732.1,0
+HEAL.US,D,20220816,000000,39.9897,39.9897,39.24,39.7497,10516.3,0
+HEAL.US,D,20220817,000000,39.36,39.36,38.8803,39.0303,6733.78,0
+HEAL.US,D,20220818,000000,38.9403,38.9703,38.1609,38.5506,12308,0
+HEAL.US,D,20220819,000000,38.0112,38.0112,37.4115,37.5015,8854.73,0
+HEAL.US,D,20220822,000000,37.4715,37.7712,37.2675,37.5015,6056.94,0
+HEAL.US,D,20220823,000000,37.3815,37.5015,37.1778,37.4115,6717.77,0
+HEAL.US,D,20220824,000000,37.2318,38.0409,37.2018,37.8012,9500.55,0
+HEAL.US,D,20220825,000000,38.2509,38.6406,38.0709,38.5806,6486.26,0
+HEAL.US,D,20220826,000000,38.7606,38.7606,37.3215,37.3215,7730.54,0
+HEAL.US,D,20220829,000000,36.8718,37.1718,36.8121,36.9918,4727.59,0
+HEAL.US,D,20220830,000000,36.8718,37.0218,36.1827,36.4524,7794.59,0
+HEAL.US,D,20220831,000000,36.8421,37.0821,36.5541,36.7221,3106.69,0
+HEAL.US,D,20220901,000000,36.3024,36.4224,35.7027,36.3924,6217.39,0
+HEAL.US,D,20220902,000000,36.8121,36.8511,36.1074,36.2124,6649.72,0
+HEAL.US,D,20220906,000000,36.0627,36.2124,35.8227,35.9427,9229.68,0
+HEAL.US,D,20220907,000000,35.8827,36.8121,35.8827,36.6921,6340.15,0
+HEAL.US,D,20220908,000000,36.4524,37.5912,36.3324,37.5315,4936.08,0
+HEAL.US,D,20220909,000000,37.9512,38.3709,37.9512,38.3709,4731.59,0
+HEAL.US,D,20220912,000000,38.4606,38.6406,38.2809,38.6406,4974.78,0
+HEAL.US,D,20220913,000000,37.4115,37.6005,36.9918,37.0518,3465.96,0
+HEAL.US,D,20220914,000000,37.0218,37.2615,36.7221,37.2615,4969.77,0
+HEAL.US,D,20220915,000000,37.0518,37.6812,36.9618,37.2915,7785.92,0
+HEAL.US,D,20220916,000000,36.5721,36.5721,36.1524,36.3024,4499.42,0
+HEAL.US,D,20220919,000000,36.0027,36.2124,35.493,36.1824,34183.3,0
+HEAL.US,D,20220920,000000,36.0327,36.1524,35.7627,35.9295,5788.06,0
+HEAL.US,D,20220921,000000,35.9127,35.9127,35.0493,35.1033,2965.25,0
+HEAL.US,D,20220922,000000,34.9233,34.9233,34.2039,34.5036,5832.76,0
+HEAL.US,D,20220923,000000,33.9042,34.0842,33.5145,33.8142,16875.5,0
+HEAL.US,D,20220926,000000,33.8742,34.3839,33.5745,33.6945,37837.7,0
+HEAL.US,D,20220927,000000,34.0242,34.3539,33.4845,33.6045,6211.05,0
+HEAL.US,D,20220928,000000,33.8442,34.6536,33.7242,34.6236,6622.03,0
+HEAL.US,D,20220929,000000,34.2639,34.4439,33.7242,33.9942,8180.88,0
+HEAL.US,D,20220930,000000,33.9642,34.7436,33.8142,33.8595,4127.13,0
+HEAL.US,D,20221003,000000,34.0842,34.7133,33.9042,34.4739,22242.2,0
+HEAL.US,D,20221004,000000,35.1033,35.7627,35.1033,35.553,5470.16,0
+HEAL.US,D,20221005,000000,35.2233,35.7177,35.0733,35.7177,5906.82,0
+HEAL.US,D,20221006,000000,35.613,35.7027,35.1033,35.2965,1601.21,0
+HEAL.US,D,20221007,000000,35.0133,35.0733,33.8742,34.0248,2366.13,0
+HEAL.US,D,20221010,000000,34.0842,34.0842,33.1248,33.3576,4381.66,0
+HEAL.US,D,20221011,000000,33.2448,33.6435,32.6751,33.1248,3199.43,0
+HEAL.US,D,20221012,000000,33.2748,33.2748,32.9148,32.9748,5374.08,0
+HEAL.US,D,20221013,000000,32.1057,33.3804,31.8063,33.1848,8100.16,0
+HEAL.US,D,20221014,000000,33.6045,33.7542,32.5014,32.5401,4791.64,0
+HEAL.US,D,20221017,000000,33.1548,33.6945,32.9748,33.5445,5618.6,0
+HEAL.US,D,20221018,000000,34.3539,34.7136,33.7842,33.9942,9462.53,0
+HEAL.US,D,20221019,000000,33.6045,33.6045,32.7981,33.0348,5941.85,0
+HEAL.US,D,20221020,000000,33.1548,33.7842,33.0648,33.2148,6327.81,0
+HEAL.US,D,20221021,000000,33.0948,33.5715,32.8551,33.4845,7720.87,0
+HEAL.US,D,20221024,000000,33.1548,33.1548,32.6151,33.0948,8856.4,0
+HEAL.US,D,20221025,000000,33.3945,34.3839,33.3645,34.3401,5256.66,0
+HEAL.US,D,20221026,000000,34.5636,35.6727,34.4439,35.0733,8839.05,0
+HEAL.US,D,20221027,000000,35.1633,35.1633,34.3842,34.4139,3702.14,0
+HEAL.US,D,20221028,000000,34.2339,35.013,34.2039,34.9533,4706.24,0
+HEAL.US,D,20221031,000000,34.8036,35.1387,34.7436,35.0133,3282.83,0
+HEAL.US,D,20221101,000000,35.7027,35.7027,35.1933,35.2533,2584.29,0
+HEAL.US,D,20221102,000000,35.2233,35.2233,34.1739,34.1739,3666.45,0
+HEAL.US,D,20221103,000000,33.6945,33.8442,33.4245,33.6345,5363.74,0
+HEAL.US,D,20221104,000000,34.0842,34.0872,33.4545,33.9642,6418.21,0
+HEAL.US,D,20221107,000000,34.2939,34.2939,33.7542,34.2339,2609.98,0
+HEAL.US,D,20221108,000000,34.0242,34.0989,33.4395,33.5445,4676.55,0
+HEAL.US,D,20221109,000000,33.0948,33.0948,32.4054,32.4354,5985.21,0
+HEAL.US,D,20221110,000000,33.9942,34.9233,33.7842,34.9233,10657.7,0
+HEAL.US,D,20221111,000000,35.0733,36.3912,35.0733,36.1524,8642.23,0
+HEAL.US,D,20221114,000000,36.2124,36.2694,35.7627,35.7627,2687.37,0
+HEAL.US,D,20221115,000000,36.6321,36.9618,36.4224,36.5421,7461.67,0
+HEAL.US,D,20221116,000000,36.5421,36.5421,35.8527,36.0216,7115.41,0
+HEAL.US,D,20221117,000000,35.523,35.7027,35.1066,35.373,3878.61,0
+HEAL.US,D,20221118,000000,35.9727,35.9727,35.1633,35.2533,254091,0
+HEAL.US,D,20221121,000000,35.0133,35.0733,34.6836,34.7736,22167.5,0
+HEAL.US,D,20221122,000000,34.9233,35.0133,34.5336,35.0133,9611.31,0
+HEAL.US,D,20221123,000000,35.1333,35.613,35.0583,35.613,3576.72,0
+HEAL.US,D,20221125,000000,35.283,35.283,35.0133,35.2533,3361.89,0
+HEAL.US,D,20221128,000000,35.358,35.358,34.8186,34.8336,2378.8,0
+HEAL.US,D,20221129,000000,35.0433,35.283,34.8933,34.9533,3350.88,0
+HEAL.US,D,20221130,000000,35.283,36.5721,35.1255,36.5721,4136.14,0
+HEAL.US,D,20221201,000000,36.8421,37.1418,36.4671,37.0818,72001.4,0
+HEAL.US,D,20221202,000000,36.8421,37.9782,36.7521,37.8012,13278,0
+HEAL.US,D,20221205,000000,38.3709,38.4009,37.6812,37.8312,7892.33,0
+HEAL.US,D,20221206,000000,37.7712,37.7712,36.7821,36.9618,2124.28,0
+HEAL.US,D,20221207,000000,36.9318,37.4415,36.9318,37.3815,11889.7,0
+HEAL.US,D,20221208,000000,38.2209,38.7006,37.9512,38.4906,12909.4,0
+HEAL.US,D,20221209,000000,38.0709,38.2209,37.6215,37.7112,3666.45,0
+HEAL.US,D,20221212,000000,37.6512,38.0667,37.3818,37.9548,8647.91,0
+HEAL.US,D,20221213,000000,39.1803,39.27,37.8612,38.3709,17102.6,0
+HEAL.US,D,20221214,000000,37.7412,38.1309,37.2318,37.5615,10180.7,0
+HEAL.US,D,20221215,000000,36.9618,36.9618,36.5121,36.5121,4694.9,0
+HEAL.US,D,20221216,000000,36.3924,36.5121,36.0327,36.3324,7022.34,0
+HEAL.US,D,20221219,000000,36.0627,36.0627,35.2443,35.283,7669.83,0
+HEAL.US,D,20221220,000000,34.9833,35.493,34.9533,35.463,23665.3,0
+HEAL.US,D,20221221,000000,35.643,36.2124,35.463,36.2124,10680.4,0
+HEAL.US,D,20221222,000000,35.6727,35.7027,34.8933,35.553,8454.43,0
+HEAL.US,D,20221223,000000,35.403,35.403,34.8336,34.9533,16931.2,0
+HEAL.US,D,20221227,000000,34.5036,35.2233,34.3539,34.7436,35981,0
+HEAL.US,D,20221228,000000,34.5336,34.7478,34.0842,34.2039,14060.6,0
+HEAL.US,D,20221229,000000,34.4439,35.2533,34.2939,35.0367,10106.6,0
+HEAL.US,D,20221230,000000,34.5636,34.8336,34.3239,34.7136,8781.34,0
+HEAL.US,D,20230103,000000,35.1333,35.433,34.3539,34.7736,3025.96,0
+HEAL.US,D,20230104,000000,35.373,35.8227,34.6236,35.7477,27673.7,0
+HEAL.US,D,20230105,000000,35.1033,35.283,34.8036,35.283,3721.16,0
+HEAL.US,D,20230106,000000,35.0133,35.1333,34.2939,35.0433,3659.11,0
+HEAL.US,D,20230109,000000,35.523,35.9124,35.358,35.583,4774.96,0
+HEAL.US,D,20230110,000000,35.523,36.5721,35.433,36.5721,3672.45,0
+HEAL.US,D,20230111,000000,36.4821,36.6921,36.2424,36.6921,20449.5,0
+HEAL.US,D,20230112,000000,36.5721,36.6321,35.9727,36.6021,6082.95,0
+HEAL.US,D,20230113,000000,36.3324,37.0518,36.2724,37.0068,8695.94,0
+HEAL.US,D,20230117,000000,36.8421,37.5915,36.6021,37.4565,7751.56,0
+HEAL.US,D,20230118,000000,37.7412,37.7412,36.9018,36.9018,6549.64,0
+HEAL.US,D,20230119,000000,36.5121,36.6321,36.0327,36.3024,3851.92,0
+HEAL.US,D,20230120,000000,36.4224,37.2018,36.3324,37.2018,4366.32,0
+HEAL.US,D,20230123,000000,37.0818,37.8612,37.0818,37.6812,1287.97,0
+HEAL.US,D,20230124,000000,37.5315,37.6512,36.405,37.2465,3869.94,0
+HEAL.US,D,20230125,000000,36.6351,37.2915,36.561,37.1526,2821.47,0
+HEAL.US,D,20230126,000000,37.6812,37.8312,37.2615,37.7112,39506.7,0
+HEAL.US,D,20230127,000000,37.4715,38.1309,37.2945,37.9212,4110.45,0
+HEAL.US,D,20230130,000000,37.1718,37.3965,36.9168,36.9318,8959.81,0
+HEAL.US,D,20230131,000000,36.9018,37.4415,36.7821,37.4415,4003.37,0
+HEAL.US,D,20230201,000000,37.4115,38.3109,37.0518,38.3109,2216.01,0
+HEAL.US,D,20230202,000000,38.3709,39.1203,38.3709,38.9403,6356.5,0
+HEAL.US,D,20230203,000000,38.1909,38.4306,37.7412,37.8012,7194.47,0
+HEAL.US,D,20230206,000000,37.5915,37.5915,36.7851,36.9618,21131,0
+HEAL.US,D,20230207,000000,36.6924,37.4715,36.6924,37.4715,5303.7,0
+HEAL.US,D,20230208,000000,37.2915,37.3515,36.6621,36.7221,5890.81,0
+HEAL.US,D,20230209,000000,37.4415,37.4715,36.3624,36.6021,14303.2,0
+HEAL.US,D,20230210,000000,36.1224,36.2124,35.8527,35.9127,15132.1,0
+HEAL.US,D,20230213,000000,36.0327,36.6621,35.9727,36.6621,5723.68,0
+HEAL.US,D,20230214,000000,36.1824,36.5721,35.8527,36.3024,7381.94,0
+HEAL.US,D,20230215,000000,35.9727,37.0818,35.9727,37.0218,2905.54,0
+HEAL.US,D,20230216,000000,36.5121,37.2318,36.5121,36.8421,5327.05,0
+HEAL.US,D,20230217,000000,36.5421,36.5421,36.1224,36.3624,4378.66,0
+HEAL.US,D,20230221,000000,35.9727,35.9727,35.2533,35.283,3874.28,0
+HEAL.US,D,20230222,000000,35.553,35.7927,35.373,35.7927,8883.75,0
+HEAL.US,D,20230223,000000,35.7627,35.7627,34.9236,35.613,4166.83,0
+HEAL.US,D,20230224,000000,34.8636,35.1633,34.8336,34.8636,10810.5,0
+HEAL.US,D,20230227,000000,35.343,35.343,35.0163,35.1333,3692.14,0
+HEAL.US,D,20230228,000000,35.0733,35.343,34.9533,34.9533,1941.81,0
+HEAL.US,D,20230301,000000,35.463,35.463,35.07,35.1333,3266.48,0
+HEAL.US,D,20230302,000000,34.8636,35.7927,34.7166,35.7927,8046.45,0
+HEAL.US,D,20230303,000000,35.8527,36.4821,35.7927,36.4224,7183.12,0
+HEAL.US,D,20230306,000000,36.2424,36.2424,35.583,35.583,7114.41,0
+HEAL.US,D,20230307,000000,35.493,35.7027,35.0133,35.0433,6363.17,0
+HEAL.US,D,20230308,000000,35.0433,35.0733,34.8171,34.8636,6588.67,0
+HEAL.US,D,20230309,000000,34.8336,35.0133,33.9642,33.9642,5819.75,0
+HEAL.US,D,20230310,000000,33.9642,33.9642,32.6301,33.0948,6271.77,0
+HEAL.US,D,20230313,000000,32.8551,34.0242,32.8551,33.7842,4311.94,0
+HEAL.US,D,20230314,000000,34.2939,34.2939,33.8742,34.1139,2354.45,0
+HEAL.US,D,20230315,000000,33.6645,34.1139,33.6345,34.1139,6302.79,0
+HEAL.US,D,20230316,000000,33.9942,34.8636,33.9342,34.8636,4873.03,0
+HEAL.US,D,20230317,000000,34.2189,34.2939,34.0245,34.2939,355.937,0
+HEAL.US,D,20230320,000000,34.2039,34.2339,33.8772,34.2039,1258.62,0
+HEAL.US,D,20230321,000000,34.4739,35.343,34.4739,35.2533,7707.19,0
+HEAL.US,D,20230322,000000,35.313,35.313,34.7436,34.7436,7049.02,0
+HEAL.US,D,20230323,000000,34.8636,34.9704,34.2939,34.5336,1856.74,0
+HEAL.US,D,20230324,000000,34.4739,35.0433,34.3839,35.0433,1743.99,0
+HEAL.US,D,20230327,000000,35.1333,35.1333,34.8336,34.9233,69838.7,0
+HEAL.US,D,20230328,000000,34.7736,34.7736,34.2639,34.4439,5882.47,0
+HEAL.US,D,20230329,000000,34.7436,34.923,34.4739,34.6536,2480.55,0
+HEAL.US,D,20230330,000000,34.5936,34.7136,34.2339,34.4139,10798.8,0
+HEAL.US,D,20230331,000000,34.5336,35.2233,34.2939,35.1333,12583.9,0
+HEAL.US,D,20230403,000000,35.1333,35.1633,34.8636,35.0733,9681.69,0
+HEAL.US,D,20230404,000000,34.9233,34.9533,34.6836,34.9533,8075.47,0
+HEAL.US,D,20230405,000000,34.9533,34.9533,34.5636,34.7736,3880.61,0
+HEAL.US,D,20230406,000000,34.7436,35.0733,34.7238,35.0733,3632.09,0
+HEAL.US,D,20230410,000000,34.7736,35.1333,34.7439,35.1333,2649.68,0
+HEAL.US,D,20230411,000000,35.343,35.8227,35.2293,35.8227,2874.51,0
+HEAL.US,D,20230412,000000,36.0027,36.0027,35.1933,35.1933,2481.22,0
+HEAL.US,D,20230413,000000,35.553,36.1824,35.433,36.0924,2557.94,0
+HEAL.US,D,20230414,000000,35.9127,35.9127,35.2533,35.373,3607.07,0
+HEAL.US,D,20230417,000000,35.523,35.7627,35.376,35.7627,1299.98,0
+HEAL.US,D,20230418,000000,35.8527,35.8527,35.403,35.553,2320.43,0
+HEAL.US,D,20230419,000000,35.283,36.1224,35.283,36.0627,10596.3,0
+HEAL.US,D,20230420,000000,35.8227,35.9427,35.583,35.7927,4643.86,0
+HEAL.US,D,20230421,000000,35.6727,36.1224,35.523,35.9727,7435.32,0
+HEAL.US,D,20230424,000000,36.0327,36.2124,35.9727,36.1224,70565,0
+HEAL.US,D,20230425,000000,35.7327,35.9067,35.0133,35.0133,11618.8,0
+HEAL.US,D,20230426,000000,35.1033,35.1033,34.8336,34.8933,5956.19,0
+HEAL.US,D,20230427,000000,35.0433,35.1933,34.6836,35.0133,3533.35,0
+HEAL.US,D,20230428,000000,34.8636,35.343,34.7796,35.1933,5689.66,0
+HEAL.US,D,20230501,000000,35.283,35.583,35.1033,35.583,5515.86,0
+HEAL.US,D,20230502,000000,35.1333,35.1333,34.4439,34.5636,9660.68,0
+HEAL.US,D,20230503,000000,34.6236,35.373,34.4439,34.9233,42041.9,0
+HEAL.US,D,20230504,000000,34.7436,34.8933,34.5636,34.8036,3279.49,0
+HEAL.US,D,20230505,000000,35.0733,35.2113,34.9533,35.1333,62670.6,0
+HEAL.US,D,20230508,000000,35.0433,35.133,34.7736,34.9833,4598.49,0
+HEAL.US,D,20230509,000000,34.4739,34.5036,34.3239,34.4139,7960.72,0
+HEAL.US,D,20230510,000000,34.3239,34.8336,34.3239,34.6836,19961.5,0
+HEAL.US,D,20230511,000000,34.4439,34.6236,34.3539,34.6236,2303.08,0
+HEAL.US,D,20230512,000000,34.5336,34.5336,34.1739,34.3539,6434.22,0
+HEAL.US,D,20230515,000000,34.5036,34.9833,34.4469,34.9533,17405.9,0
+HEAL.US,D,20230516,000000,34.6236,34.6236,34.2639,34.2939,3849.59,0
+HEAL.US,D,20230517,000000,34.2339,34.5336,33.7242,34.4439,11343.2,0
+HEAL.US,D,20230518,000000,34.3539,34.4439,34.0242,34.2339,5197.95,0
+HEAL.US,D,20230519,000000,34.2939,34.6476,33.9042,34.0542,5193.61,0
+HEAL.US,D,20230522,000000,34.1139,34.8636,34.1139,34.6836,9353.78,0
+HEAL.US,D,20230523,000000,34.1739,34.1739,33.9342,33.9642,1450.43,0
+HEAL.US,D,20230524,000000,33.6045,33.7362,33.1548,33.6045,7842.29,0
+HEAL.US,D,20230525,000000,33.6945,33.6945,32.7951,33.2148,7837.96,0
+HEAL.US,D,20230526,000000,33.1848,33.4365,33.0048,33.3048,7051.36,0
+HEAL.US,D,20230530,000000,33.5445,33.7242,33.1716,33.3645,6581.67,0
+HEAL.US,D,20230531,000000,33.2148,33.2748,32.7351,33.2748,3634.43,0
+HEAL.US,D,20230601,000000,33.2148,33.8121,33.0948,33.6945,6028.58,0
+HEAL.US,D,20230602,000000,34.1439,34.5636,33.9642,34.4439,6038.59,0
+HEAL.US,D,20230605,000000,34.5036,34.5936,34.3089,34.5636,2646.01,0
+HEAL.US,D,20230606,000000,34.5936,34.9533,34.5933,34.7736,17724.1,0
+HEAL.US,D,20230607,000000,34.9053,35.2383,34.7136,34.7136,2510.24,0
+HEAL.US,D,20230608,000000,34.7436,34.7436,34.3539,34.7436,4835.01,0
+HEAL.US,D,20230609,000000,34.7136,34.7436,34.4379,34.4439,8781.34,0
+HEAL.US,D,20230612,000000,34.2939,35.0133,34.2939,34.9233,8448.09,0
+HEAL.US,D,20230613,000000,35.1633,35.547,34.9833,35.463,7595.1,0
+HEAL.US,D,20230614,000000,35.373,35.463,34.7436,34.9833,3647.77,0
+HEAL.US,D,20230615,000000,34.9833,35.493,34.9833,35.463,4026.06,0
+HEAL.US,D,20230616,000000,35.523,35.523,34.8252,34.9533,3241.79,0
+HEAL.US,D,20230620,000000,34.6236,34.716,34.2075,34.6236,2929.56,0
+HEAL.US,D,20230621,000000,34.4439,34.4439,34.0542,34.1139,7992.07,0
+HEAL.US,D,20230622,000000,34.0242,34.3539,33.3645,34.1739,27279.4,0
+HEAL.US,D,20230623,000000,33.6945,34.0032,33.6045,33.8442,6192.04,0
+HEAL.US,D,20230626,000000,33.8292,33.9642,33.5745,33.8292,5946.85,0
+HEAL.US,D,20230627,000000,33.8142,33.9942,33.5145,33.8742,9660.01,0
+HEAL.US,D,20230628,000000,33.8142,34.4739,33.7422,34.4739,1501.8,0
+HEAL.US,D,20230629,000000,34.3839,34.8069,34.2639,34.5936,6465.25,0
+HEAL.US,D,20230630,000000,35.0733,35.1633,34.8336,34.8636,4371.32,0
+HEAL.US,D,20230703,000000,34.6836,34.8933,34.5636,34.5936,3361.55,0
+HEAL.US,D,20230705,000000,34.5036,34.5036,34.1739,34.3539,4248.23,0
+HEAL.US,D,20230706,000000,33.6345,33.9342,33.3345,33.4845,10995.6,0
+HEAL.US,D,20230707,000000,33.4245,33.8442,33.4245,33.7542,2449.86,0
+HEAL.US,D,20230710,000000,33.6645,34.5936,33.4605,34.5936,5399.43,0
+HEAL.US,D,20230711,000000,34.6836,35.0133,34.6836,34.9233,2460.87,0
+HEAL.US,D,20230712,000000,35.373,35.6427,35.2533,35.523,7888.33,0
+HEAL.US,D,20230713,000000,35.8827,35.9427,35.583,35.9427,2233.03,0
+HEAL.US,D,20230714,000000,35.8227,36.2424,35.6727,35.9427,85685.8,0
+HEAL.US,D,20230717,000000,35.8827,36.2694,35.8227,36.1674,5853.11,0
+HEAL.US,D,20230718,000000,35.9727,36.2064,35.673,35.7627,9227.01,0
+HEAL.US,D,20230719,000000,35.7927,36.2724,35.5836,35.7627,69098.2,0
+HEAL.US,D,20230720,000000,35.553,35.553,34.8036,34.8036,3549.69,0
+HEAL.US,D,20230721,000000,35.1633,35.2533,34.9083,35.2533,2312.42,0
+HEAL.US,D,20230724,000000,35.1633,35.1633,34.8666,34.8933,4790.64,0
+HEAL.US,D,20230725,000000,34.7736,35.1633,34.5636,34.8174,143566,0
+HEAL.US,D,20230726,000000,34.7736,35.7027,34.7736,35.6727,6815.51,0
+HEAL.US,D,20230727,000000,35.9727,35.9727,34.9533,35.1033,6912.92,0
+HEAL.US,D,20230728,000000,35.493,36.0327,35.403,36.0327,2849.83,0
+HEAL.US,D,20230731,000000,35.8227,36.0327,35.7027,35.9427,4424.03,0
+HEAL.US,D,20230801,000000,35.7627,35.7627,35.1933,35.343,72199.2,0
+HEAL.US,D,20230802,000000,34.9533,35.1933,34.6236,34.7436,5768.72,0
+HEAL.US,D,20230803,000000,34.9233,34.9233,34.2549,34.4439,6758.8,0
+HEAL.US,D,20230804,000000,34.2939,34.9233,34.2339,34.4439,5967.2,0
+HEAL.US,D,20230807,000000,34.5036,34.5036,34.1439,34.2189,1723.97,0
+HEAL.US,D,20230808,000000,33.8442,33.9942,33.6345,33.9942,3040.97,0
+HEAL.US,D,20230809,000000,33.5445,33.5445,33.1398,33.2148,2901.2,0
+HEAL.US,D,20230810,000000,33.2148,33.5895,32.9748,33.1248,6113.31,0
+HEAL.US,D,20230811,000000,32.7051,32.7051,32.4354,32.6751,2575.29,0
+HEAL.US,D,20230814,000000,32.4054,32.6151,32.2254,32.6151,4091.44,0
+HEAL.US,D,20230815,000000,32.3454,32.4354,32.1654,32.2254,1518.48,0
+HEAL.US,D,20230816,000000,32.0757,32.0757,31.2363,31.2363,4171.5,0
+HEAL.US,D,20230817,000000,31.1163,31.1163,30.5766,30.6066,16033.5,0
+HEAL.US,D,20230818,000000,30.0372,30.4569,29.9772,30.2769,5754.71,0
+HEAL.US,D,20230821,000000,30.3369,30.4869,30.1569,30.4269,5175.6,0
+HEAL.US,D,20230822,000000,30.3969,30.3969,30.1272,30.2769,2502.9,0
+HEAL.US,D,20230823,000000,30.1272,30.4569,30.1272,30.3369,3706.48,0
+HEAL.US,D,20230824,000000,30.2769,30.3369,29.8273,29.8273,2891.53,0
+HEAL.US,D,20230825,000000,30.0672,30.2469,29.8573,30.1869,1697.95,0
+HEAL.US,D,20230828,000000,30.2469,30.4869,30.2169,30.2769,3831.58,0
+HEAL.US,D,20230829,000000,30.2469,31.0263,30.0972,31.0263,4120.46,0
+HEAL.US,D,20230830,000000,30.8766,31.443,30.8766,31.1763,2667.36,0
+HEAL.US,D,20230831,000000,31.2063,31.2663,30.6966,31.0563,3446.62,0
+HEAL.US,D,20230901,000000,31.2063,31.476,31.1163,31.2363,4368.32,0
+HEAL.US,D,20230905,000000,31.1763,31.1763,30.6966,30.7566,2328.1,0
+HEAL.US,D,20230906,000000,30.7866,30.8766,30.666,30.8166,2831.15,0
+HEAL.US,D,20230907,000000,30.5466,30.5466,29.8273,29.9772,2287.07,0
+HEAL.US,D,20230908,000000,29.9172,29.9172,29.4886,29.5575,1341.35,0
+HEAL.US,D,20230911,000000,29.7674,30.0222,29.6474,29.8573,6766.47,0
+HEAL.US,D,20230912,000000,29.7374,29.7374,29.3851,29.4076,8412.39,0
+HEAL.US,D,20230913,000000,29.2277,29.5875,29.1678,29.3477,6023.91,0
+HEAL.US,D,20230914,000000,29.4376,29.5725,29.0779,29.1378,7694.51,0
+HEAL.US,D,20230915,000000,29.1078,29.1378,28.6282,28.898,6719.44,0
+HEAL.US,D,20230918,000000,28.6882,28.7181,28.3884,28.5683,49040.2,0
+HEAL.US,D,20230919,000000,28.448,28.4483,28.0889,28.3884,3031.97,0
+HEAL.US,D,20230920,000000,28.4184,28.5317,28.1186,28.1486,3600.4,0
+HEAL.US,D,20230921,000000,27.639,27.639,27.2436,27.3392,1175.89,0
+HEAL.US,D,20230922,000000,27.3392,27.3692,27.2792,27.3392,40096.8,0
+HEAL.US,D,20230925,000000,26.9945,27.1554,26.8599,27.1294,35075.3,0
+HEAL.US,D,20230926,000000,26.9195,27.1294,26.7915,26.9195,3327.53,0
+HEAL.US,D,20230927,000000,26.9195,27.1893,26.68,27.0095,3298.84,0
+HEAL.US,D,20230928,000000,27.0994,27.4774,27.0547,27.3392,1232.93,0
+HEAL.US,D,20230929,000000,27.639,27.7271,27.2792,27.5191,2340.78,0
+HEAL.US,D,20231002,000000,27.2792,27.3992,27.0424,27.1593,3101.35,0
+HEAL.US,D,20231003,000000,27.0394,27.0394,26.6797,26.6797,6160.35,0
+HEAL.US,D,20231004,000000,26.7097,26.7397,26.4998,26.6797,1454.1,0
+HEAL.US,D,20231005,000000,26.6797,26.7397,26.32,26.7397,3061.66,0
+HEAL.US,D,20231006,000000,26.4396,26.8895,26.3799,26.7397,5958.86,0
+HEAL.US,D,20231009,000000,26.4099,26.6797,26.287,26.6797,4452.71,0
+HEAL.US,D,20231010,000000,26.6797,27.549,26.5598,27.3392,8814.7,0
+HEAL.US,D,20231011,000000,27.5191,27.5191,26.6497,27.0394,6347.82,0
+HEAL.US,D,20231012,000000,26.8596,26.8596,25.8403,25.9003,2863.84,0
+HEAL.US,D,20231013,000000,25.8523,25.9303,25.7504,25.9303,14320.5,0
+HEAL.US,D,20231016,000000,25.8703,26.1398,25.8403,26.1101,3983.69,0
+HEAL.US,D,20231017,000000,25.6605,26.6198,25.6605,26.2001,2806.46,0
+HEAL.US,D,20231018,000000,25.9602,25.9602,25.5451,25.5705,2950.57,0
+HEAL.US,D,20231019,000000,25.5705,25.7204,25.331,25.4207,2170.65,0
+HEAL.US,D,20231020,000000,25.4791,25.6005,25.2708,25.3307,4734.26,0
+HEAL.US,D,20231023,000000,25.2108,25.4207,25.0609,25.0909,4409.68,0
+HEAL.US,D,20231024,000000,25.1808,25.6305,25.0909,25.3007,2832.48,0
+HEAL.US,D,20231025,000000,24.8811,24.8811,24.4014,24.5813,108183,0
+HEAL.US,D,20231026,000000,24.5213,24.6413,24.2845,24.4614,103406,0
+HEAL.US,D,20231027,000000,24.7312,24.7312,24.2815,24.3115,3070.66,0
+HEAL.US,D,20231030,000000,24.5213,24.5213,24.0846,24.2516,1517.15,0
+HEAL.US,D,20231031,000000,24.1916,24.5249,24.0417,24.4614,7052.03,0
+HEAL.US,D,20231101,000000,24.4914,24.5213,24.1781,24.5213,1254.95,0
+HEAL.US,D,20231102,000000,24.4914,24.8799,24.4914,24.7612,5289.35,0
+HEAL.US,D,20231103,000000,25.2408,26.0202,25.2408,25.9303,6447.57,0
+HEAL.US,D,20231106,000000,25.9902,26.32,25.2708,25.3307,25654.1,0
+HEAL.US,D,20231107,000000,25.1808,25.5406,25.1808,25.4506,5448.81,0
+HEAL.US,D,20231108,000000,25.4806,25.4806,24.8526,25.031,3403.25,0
+HEAL.US,D,20231109,000000,25.0909,25.0909,24.3115,24.3115,5413.78,0
+HEAL.US,D,20231110,000000,24.2815,24.608,24.0888,24.4914,1863.75,0
+HEAL.US,D,20231113,000000,24.4914,24.8211,24.4014,24.7012,22797.3,0
+HEAL.US,D,20231114,000000,25.3307,26.1401,25.3307,26.0801,14419.9,0
+HEAL.US,D,20231115,000000,26.1101,26.8895,26.0202,26.3799,7376.27,0
+HEAL.US,D,20231116,000000,26.2001,26.2001,25.9003,25.9602,1273.96,0
+HEAL.US,D,20231117,000000,26.1101,26.3499,25.9902,26.26,2609.31,0
+HEAL.US,D,20231120,000000,26.4698,26.8955,26.32,26.8895,2944.57,0
+HEAL.US,D,20231121,000000,26.6797,26.7397,26.3499,26.3799,6955.95,0
+HEAL.US,D,20231122,000000,26.5898,26.9792,26.4399,26.7397,8934.79,0
+HEAL.US,D,20231124,000000,26.7097,27.0694,26.5928,26.9795,138360,0
+HEAL.US,D,20231127,000000,26.9195,27.1857,26.7397,26.7696,4676.55,0
+HEAL.US,D,20231128,000000,26.8296,26.9795,26.5454,26.9495,4944.09,0
+HEAL.US,D,20231129,000000,26.9495,27.579,26.8895,27.0394,8430.07,0
+HEAL.US,D,20231130,000000,26.9795,27.0394,26.5898,26.7397,10336.1,0
+HEAL.US,D,20231201,000000,26.6797,27.4291,26.23,27.4291,3978.69,0
+HEAL.US,D,20231204,000000,27.2792,27.8488,27.1623,27.6989,17127.3,0
+HEAL.US,D,20231205,000000,27.4891,27.5191,26.9195,27.0694,12864.7,0
+HEAL.US,D,20231206,000000,27.3392,27.7589,27.2493,27.3392,46300.5,0
+HEAL.US,D,20231207,000000,27.3992,27.549,27.3992,27.5191,12233.6,0
+HEAL.US,D,20231208,000000,27.3392,27.579,27.2193,27.3092,7668.16,0
+HEAL.US,D,20231211,000000,27.3092,27.4891,27.2193,27.3992,4296.26,0
+HEAL.US,D,20231212,000000,27.3092,27.579,26.9795,27.5191,14087.7,0
+HEAL.US,D,20231213,000000,27.4591,28.5683,27.2792,28.5683,13418.5,0
+HEAL.US,D,20231214,000000,29.1378,29.9472,28.958,29.8273,6418.88,0
+HEAL.US,D,20231215,000000,29.7973,29.8273,29.2277,29.2577,10624.4,0
+HEAL.US,D,20231218,000000,29.2277,29.3177,28.9763,29.0479,13156.6,0
+HEAL.US,D,20231219,000000,29.0179,30.0672,29.0179,30.0072,11006.3,0
+HEAL.US,D,20231220,000000,29.8873,30.1272,29.2277,29.2277,9129.94,0
+HEAL.US,D,20231221,000000,29.4376,30.1272,29.4376,30.0972,37948.8,0
+HEAL.US,D,20231222,000000,30.1569,30.3369,29.8903,30.1569,9412.49,0
+HEAL.US,D,20231226,000000,30.1272,30.5763,29.9772,30.4269,7584.1,0
+HEAL.US,D,20231227,000000,30.4569,30.6216,30.2769,30.4869,76376.4,0
+HEAL.US,D,20231228,000000,30.4869,30.8637,30.4269,30.7866,5207.96,0
+HEAL.US,D,20231229,000000,30.7266,30.7266,30.2685,30.3369,5247.32,0
+HEAL.US,D,20240102,000000,29.9472,30.5916,29.7674,29.9172,4243.56,0
+HEAL.US,D,20240103,000000,29.5875,29.5875,28.928,29.1678,2724.73,0
+HEAL.US,D,20240104,000000,28.6882,28.958,28.2688,28.7781,29312.2,0
+HEAL.US,D,20240105,000000,28.5383,28.853,28.1486,28.8081,7982.4,0
+HEAL.US,D,20240108,000000,28.5982,29.4976,28.5982,29.4076,5369.08,0
+HEAL.US,D,20240109,000000,29.1678,29.6175,29.1678,29.2877,85247.5,0
+HEAL.US,D,20240110,000000,29.2877,29.3777,28.8231,29.1678,27042.5,0
+HEAL.US,D,20240111,000000,29.1078,29.2277,28.5683,28.958,7391.62,0
+HEAL.US,D,20240112,000000,29.1378,29.2577,28.6882,28.7481,8412.39,0
+HEAL.US,D,20240116,000000,28.2985,28.4184,27.9088,28.3584,6928.93,0
+HEAL.US,D,20240117,000000,27.8788,27.9387,27.549,27.8488,7100.73,0
+HEAL.US,D,20240118,000000,27.8488,28.0556,27.7289,28.0287,5181.94,0
+HEAL.US,D,20240119,000000,28.0287,28.2955,27.7289,28.2085,9882.18,0
+HEAL.US,D,20240122,000000,28.0886,28.7862,28.0886,28.7181,6506.28,0
+HEAL.US,D,20240123,000000,28.898,28.988,28.5383,28.868,4418.69,0
+HEAL.US,D,20240124,000000,29.0179,29.1678,28.6282,28.6882,6075.95,0
+HEAL.US,D,20240125,000000,29.1078,29.1078,28.5982,28.7781,12475.1,0
+HEAL.US,D,20240126,000000,28.8081,28.9891,28.6795,28.7181,2501.56,0
+HEAL.US,D,20240129,000000,28.5683,29.1978,28.4184,29.1978,4197.85,0
+HEAL.US,D,20240130,000000,28.988,28.988,28.4184,28.4184,2503.57,0
+HEAL.US,D,20240131,000000,28.2385,28.6582,27.9987,27.9987,2680.37,0
+HEAL.US,D,20240201,000000,28.2085,28.6843,27.9387,28.5683,3456.29,0
+HEAL.US,D,20240202,000000,28.4483,28.5683,28.1297,28.5083,4049.41,0
+HEAL.US,D,20240205,000000,28.4184,28.4184,27.9088,27.9687,7848.63,0
+HEAL.US,D,20240206,000000,28.0886,28.868,27.9687,28.7181,7160.11,0
+HEAL.US,D,20240207,000000,28.7481,28.7481,28.3584,28.3584,2421.84,0
+HEAL.US,D,20240208,000000,28.5383,28.868,28.2685,28.7781,14944,0
+HEAL.US,D,20240209,000000,28.6582,28.868,28.4933,28.7781,8246.6,0
+HEAL.US,D,20240212,000000,28.6882,29.5425,28.6882,29.4376,5759.71,0
+HEAL.US,D,20240213,000000,28.7181,28.7478,28.0886,28.2985,8743.31,0
+HEAL.US,D,20240214,000000,28.5683,28.928,28.5323,28.928,3886.95,0
+HEAL.US,D,20240215,000000,29.1678,29.5992,29.0479,29.4976,3611.41,0
+HEAL.US,D,20240216,000000,29.2877,29.4397,28.958,28.958,2706.05,0
+HEAL.US,D,20240220,000000,28.868,28.868,28.3284,28.4184,11341.9,0
+HEAL.US,D,20240221,000000,28.1186,28.1186,27.639,27.9987,2522.25,0
+HEAL.US,D,20240222,000000,28.1186,28.1186,27.6989,27.8488,4649.86,0
+HEAL.US,D,20240223,000000,27.8788,27.8788,27.4291,27.579,2862.51,0
+HEAL.US,D,20240226,000000,27.9088,28.4933,27.9088,28.1786,9001.17,0
+HEAL.US,D,20240227,000000,28.3884,29.0479,28.3284,28.838,4071.76,0
+HEAL.US,D,20240228,000000,28.6282,28.8377,28.4184,28.6882,107899,0
+HEAL.US,D,20240229,000000,28.928,29.0128,28.4783,28.5083,19900.4,0
+HEAL.US,D,20240301,000000,28.5083,28.8677,28.2385,28.6282,25269.5,0
+HEAL.US,D,20240304,000000,28.7181,28.7181,28.2127,28.4783,5267.67,0
+HEAL.US,D,20240305,000000,28.2385,28.2385,27.7289,27.8488,1819.71,0
+HEAL.US,D,20240306,000000,28.1786,28.2685,27.9088,28.0886,3201.43,0
+HEAL.US,D,20240307,000000,28.4783,28.898,28.3284,28.7481,119897,0
+HEAL.US,D,20240308,000000,28.958,29.1978,28.6432,28.7781,1943.14,0
+HEAL.US,D,20240311,000000,28.6582,28.928,28.3584,28.6282,196062,0
+HEAL.US,D,20240312,000000,28.6282,28.7781,28.2124,28.3584,1496.8,0
+HEAL.US,D,20240313,000000,28.2985,28.5982,27.8788,28.3584,94171.6,0
+HEAL.US,D,20240314,000000,28.1186,28.1186,27.3707,27.5191,4846.01,0
+HEAL.US,D,20240315,000000,27.639,27.7289,27.4291,27.7289,3770.2,0
+HEAL.US,D,20240318,000000,27.7889,28.0856,27.6105,27.9387,3300.17,0
+HEAL.US,D,20240319,000000,27.6989,28.1786,27.6989,28.0586,2358.12,0
+HEAL.US,D,20240320,000000,28.0886,28.4783,27.7892,28.4184,3900.63,0
+HEAL.US,D,20240321,000000,28.7781,28.7781,28.5083,28.5083,1649.58,0
+HEAL.US,D,20240322,000000,28.3284,28.3434,27.8191,27.9088,2476.88,0
+HEAL.US,D,20240325,000000,28.1486,28.3284,27.9537,27.9687,1700.62,0
+HEAL.US,D,20240326,000000,28.2085,28.2085,28.0586,28.0886,3753.18,0
+HEAL.US,D,20240327,000000,28.3284,28.5383,28.1186,28.5383,4182.51,0
+HEAL.US,D,20240328,000000,28.5683,28.838,28.4783,28.5083,3490.65,0
+HEAL.US,D,20240401,000000,28.6582,28.6582,28.0287,28.2685,4431.37,0
+HEAL.US,D,20240402,000000,27.6989,27.7889,27.2493,27.3092,4528.44,0
+HEAL.US,D,20240403,000000,27.0994,27.4657,26.9825,27.3992,3911.97,0
+HEAL.US,D,20240404,000000,27.639,27.6947,26.9495,26.9795,2161.97,0
+HEAL.US,D,20240405,000000,26.9645,27.4591,26.9645,27.1893,17064.9,0
+HEAL.US,D,20240408,000000,27.3992,27.579,27.2942,27.579,5882.8,0
+HEAL.US,D,20240409,000000,27.6989,27.9987,27.4891,27.9088,7931.03,0
+HEAL.US,D,20240410,000000,27.1893,27.4501,27.1593,27.3692,2993.94,0
+HEAL.US,D,20240411,000000,27.579,27.6989,27.2052,27.609,3939.66,0
+HEAL.US,D,20240412,000000,27.1593,27.1593,26.5565,26.7996,4622.18,0
+HEAL.US,D,20240415,000000,26.8895,26.8895,25.9902,26.1701,5032.49,0
+HEAL.US,D,20240416,000000,25.7204,25.7504,25.4566,25.6605,2941.23,0
+HEAL.US,D,20240417,000000,25.8403,25.8703,25.4806,25.6305,2671.36,0
+HEAL.US,D,20240418,000000,25.4207,25.8775,25.4207,25.6605,6693.09,0
+HEAL.US,D,20240419,000000,25.4806,25.7681,25.2138,25.3457,26215.2,0
+HEAL.US,D,20240422,000000,25.5106,25.9003,25.3907,25.9003,5692.99,0
+HEAL.US,D,20240423,000000,25.8104,26.5598,25.6605,26.4099,8730.3,0
+HEAL.US,D,20240424,000000,26.4399,26.4998,26.1101,26.26,4296.6,0
+HEAL.US,D,20240425,000000,25.9902,26.0801,25.7354,26.0202,2058.56,0
+HEAL.US,D,20240426,000000,26.32,26.3799,26.1701,26.29,4050.74,0
+HEAL.US,D,20240429,000000,26.8895,26.8895,26.6797,26.7397,2489.22,0
+HEAL.US,D,20240430,000000,26.4099,26.6497,26.32,26.3799,3073.33,0
+HEAL.US,D,20240501,000000,26.4099,26.9795,26.1701,26.6198,1385.05,0
+HEAL.US,D,20240502,000000,26.9795,27.1563,26.5298,27.0095,1571.19,0
+HEAL.US,D,20240503,000000,27.4891,27.9987,27.4891,27.624,2288.4,0
+HEAL.US,D,20240506,000000,27.7289,27.8788,27.6689,27.8188,49839.2,0
+HEAL.US,D,20240507,000000,28.2085,28.2085,27.8488,27.9987,2575.62,0
+HEAL.US,D,20240508,000000,27.2942,27.2942,27.0095,27.2193,1331.34,0
+HEAL.US,D,20240509,000000,27.2193,27.5808,27.2193,27.5808,4962.1,0
+HEAL.US,D,20240510,000000,27.609,27.609,27.0994,27.1593,4910.4,0
+HEAL.US,D,20240513,000000,27.3422,27.7889,27.3392,27.7589,3021.96,0
+HEAL.US,D,20240514,000000,27.7889,28.2385,27.7589,27.9987,2818.14,0
+HEAL.US,D,20240515,000000,28.3284,28.3734,28.1156,28.2685,2351.12,0
+HEAL.US,D,20240516,000000,28.3584,28.5326,28.1786,28.5083,2314.42,0
+HEAL.US,D,20240517,000000,28.4783,28.5083,28.2688,28.4184,5301.03,0
+HEAL.US,D,20240520,000000,28.5083,28.8054,28.3884,28.5982,3120.37,0
+HEAL.US,D,20240521,000000,28.2085,28.3135,28.0586,28.1486,2892.53,0
+HEAL.US,D,20240522,000000,27.9687,28.1486,27.8788,27.9687,5616.6,0
+HEAL.US,D,20240523,000000,27.9687,27.9687,27.0694,27.3092,3748.18,0
+HEAL.US,D,20240524,000000,27.4291,27.609,27.3092,27.609,2486.55,0
+HEAL.US,D,20240528,000000,27.7889,27.8788,27.4291,27.8188,15184.8,0
+HEAL.US,D,20240529,000000,27.3692,27.5191,27.2493,27.4891,1625.9,0
+HEAL.US,D,20240530,000000,27.2193,27.6689,27.1593,27.3092,4055.41,0
+HEAL.US,D,20240531,000000,27.3992,27.3992,26.8865,27.1593,2169.31,0
+HEAL.US,D,20240603,000000,27.3392,27.564,27.1294,27.2493,3024.63,0
+HEAL.US,D,20240604,000000,26.9495,27.4591,26.9495,27.4291,5073.19,0
+HEAL.US,D,20240605,000000,27.579,28.0026,27.579,27.8788,1268.96,0
+HEAL.US,D,20240606,000000,27.8488,28.2085,27.8488,28.2085,2164.97,0
+HEAL.US,D,20240607,000000,27.7889,27.9088,27.6689,27.8788,21471.9,0
+HEAL.US,D,20240610,000000,27.7289,27.8548,27.579,27.8488,3633.09,0
+HEAL.US,D,20240611,000000,27.6689,27.7982,27.4291,27.639,2924.55,0
+HEAL.US,D,20240612,000000,28.2385,28.3284,27.6989,27.7589,3306.84,0
+HEAL.US,D,20240613,000000,27.8188,27.8188,27.3995,27.5191,4849.35,0
+HEAL.US,D,20240614,000000,27.2822,27.5191,27.2193,27.5191,1485.12,0
+HEAL.US,D,20240617,000000,27.3692,27.549,27.2493,27.4591,4539.45,0
+HEAL.US,D,20240618,000000,27.3092,27.6989,27.1593,27.3392,10458.2,0
+HEAL.US,D,20240620,000000,27.3092,27.3332,26.9825,27.2193,8766.66,0
+HEAL.US,D,20240621,000000,27.1593,27.2493,27.0095,27.0994,4088.1,0
+HEAL.US,D,20240624,000000,27.0694,27.3392,26.6797,26.8296,2659.35,0
+HEAL.US,D,20240625,000000,26.7696,26.8895,26.5898,26.6198,7089.05,0
+HEAL.US,D,20240626,000000,26.26,26.6198,26.26,26.5298,8523.48,0
+HEAL.US,D,20240627,000000,26.29,26.5598,26.29,26.5598,1419.41,0
+HEAL.US,D,20240628,000000,26.5598,26.5598,26.1101,26.23,5632.95,0
+HEAL.US,D,20240701,000000,26.29,26.5298,25.7804,26.0202,2240.37,0
+HEAL.US,D,20240702,000000,25.8403,25.852,25.5705,25.6005,11177.1,0
+HEAL.US,D,20240703,000000,25.8403,25.9602,25.6305,25.9303,3140.38,0
+HEAL.US,D,20240705,000000,25.7204,25.9303,25.6005,25.9003,2789.78,0
+HEAL.US,D,20240708,000000,26.0801,26.0801,25.8706,25.9003,1479.12,0
+HEAL.US,D,20240709,000000,25.8703,25.9003,25.5109,25.6305,3931.32,0
+HEAL.US,D,20240710,000000,25.8104,25.8403,25.5106,25.8403,4683.89,0
+HEAL.US,D,20240711,000000,26.0502,26.7097,25.9303,26.4998,11848,0
+HEAL.US,D,20240712,000000,26.8296,27.1294,26.5898,26.7696,3831.58,0
+HEAL.US,D,20240715,000000,26.7996,27.0394,26.5598,26.8895,3908.3,0
+HEAL.US,D,20240716,000000,27.0694,28.0586,26.8895,27.9088,7066.37,0
+HEAL.US,D,20240717,000000,27.7889,28.2982,27.6689,27.6689,2939.23,0
+HEAL.US,D,20240718,000000,27.4591,27.8188,26.7097,26.7097,4149.48,0
+HEAL.US,D,20240719,000000,26.8596,26.9195,26.6198,26.9195,4141.14,0
+HEAL.US,D,20240722,000000,27.0694,27.3992,26.8296,27.3992,2485.55,0
+HEAL.US,D,20240723,000000,27.1893,27.6989,26.9795,27.4291,5128.9,0
+HEAL.US,D,20240724,000000,27.2193,27.5191,27.2193,27.4891,3746.84,0
+HEAL.US,D,20240725,000000,27.2792,27.9984,27.1893,27.3392,6175.02,0
+HEAL.US,D,20240726,000000,27.3692,27.3692,27.0095,27.1294,2987.27,0
+HEAL.US,D,20240729,000000,27.2493,27.3092,26.9195,27.2193,4626.85,0
+HEAL.US,D,20240730,000000,27.2193,27.5191,27.1294,27.2792,3995.37,0
+HEAL.US,D,20240731,000000,27.7289,27.7289,27.1893,27.4591,5225.3,0
+HEAL.US,D,20240801,000000,27.2792,27.8488,27.1593,27.1593,1847.4,0
+HEAL.US,D,20240802,000000,26.7397,26.8296,26.4998,26.8296,2052.22,0
+HEAL.US,D,20240805,000000,25.5705,26.5898,25.4806,26.0502,2697.38,0
+HEAL.US,D,20240806,000000,26.26,26.9588,26.0502,26.6198,3739.17,0
+HEAL.US,D,20240807,000000,26.9195,26.9195,25.9902,25.9902,3301.84,0
+HEAL.US,D,20240808,000000,26.1701,26.7996,26.1197,26.7996,1663.26,0
+HEAL.US,D,20240809,000000,27.2792,27.2792,26.9795,27.1593,4850.02,0
+HEAL.US,D,20240812,000000,27.0994,27.0994,26.7696,26.9045,3259.14,0
+HEAL.US,D,20240813,000000,26.9195,27.3092,26.7996,27.1893,4822.33,0
+HEAL.US,D,20240814,000000,27.2792,27.2792,26.8296,27.0394,1472.11,0
+HEAL.US,D,20240815,000000,27.1294,27.4891,27.1294,27.3692,2966.58,0
+HEAL.US,D,20240816,000000,27.4291,27.6989,27.3692,27.6689,4702.57,0
+HEAL.US,D,20240819,000000,27.6989,28.0257,27.609,27.9987,6420.88,0
+HEAL.US,D,20240820,000000,27.6746,27.6746,27.3992,27.3992,866.325,0
+HEAL.US,D,20240821,000000,27.5191,27.6689,27.3992,27.579,3609.07,0
+HEAL.US,D,20240822,000000,27.7289,27.7619,27.579,27.7589,2687.71,0
+HEAL.US,D,20240823,000000,27.7889,28.2085,27.7889,28.1486,2256.04,0
+HEAL.US,D,20240826,000000,28.1486,28.2685,27.9687,27.9687,2968.92,0
+HEAL.US,D,20240827,000000,27.9687,28.2667,27.8488,28.2085,1356.03,0
+HEAL.US,D,20240828,000000,27.8788,28.2085,27.8488,27.8488,1718.3,0
+HEAL.US,D,20240829,000000,28.0886,28.4184,28.0586,28.4184,950.055,0
+HEAL.US,D,20240830,000000,28.4483,28.4783,28.0526,28.0886,1315.33,0
+HEAL.US,D,20240903,000000,28.0287,28.1486,27.6689,27.7439,2672.69,0
+HEAL.US,D,20240904,000000,27.579,28.0287,27.4891,27.4891,4218.87,0
+HEAL.US,D,20240905,000000,27.6989,27.8788,27.3692,27.8788,14694.8,0
+HEAL.US,D,20240906,000000,27.7889,27.7889,27.1294,27.2193,1605.22,0
+HEAL.US,D,20240909,000000,27.4291,27.609,27.3392,27.609,19818,0
+HEAL.US,D,20240910,000000,27.3692,27.579,27.1905,27.4891,1050.79,0
+HEAL.US,D,20240911,000000,27.549,28.0257,27.2043,27.9687,1728.64,0
+HEAL.US,D,20240912,000000,27.8188,28.2445,27.639,28.0586,879.335,0
+HEAL.US,D,20240913,000000,28.2385,28.5982,28.2385,28.4783,2726.74,0
+HEAL.US,D,20240916,000000,28.6282,28.7481,28.5383,28.6582,3371.56,0
+HEAL.US,D,20240917,000000,29.0779,29.2277,28.901,28.958,4623.18,0
+HEAL.US,D,20240918,000000,28.868,29.1258,28.6282,28.6582,2105.26,0
+HEAL.US,D,20240919,000000,29.4676,29.4676,29.2388,29.3477,1858.07,0
+HEAL.US,D,20240920,000000,29.2277,29.2277,28.868,28.988,4815.66,0
+HEAL.US,D,20240923,000000,29.1378,29.1378,28.838,29.1078,1458.77,0
+HEAL.US,D,20240924,000000,29.0209,29.4076,29.0209,29.4076,2805.8,0
+HEAL.US,D,20240925,000000,29.3174,29.3174,28.7781,28.7781,829.63,0
+HEAL.US,D,20240926,000000,29.4676,29.6175,29.1678,29.6175,4670.55,0
+HEAL.US,D,20240927,000000,29.6474,29.8573,29.4976,29.4976,15964.4,0
+HEAL.US,D,20240930,000000,29.9172,30.3069,29.8573,30.0372,4846.01,0
+HEAL.US,D,20241001,000000,29.7074,29.8873,29.4733,29.8873,2496.56,0
+HEAL.US,D,20241002,000000,29.8873,30.2469,29.7674,30.2469,1543.17,0
+HEAL.US,D,20241003,000000,29.2577,29.3777,29.1378,29.1978,1172.22,0
+HEAL.US,D,20241004,000000,29.5275,29.6474,29.3777,29.5275,1499.47,0
+HEAL.US,D,20241007,000000,29.6774,29.6774,29.4376,29.6774,1095.83,0
+HEAL.US,D,20241008,000000,28.928,29.1978,28.8141,28.958,46997.7,0
+HEAL.US,D,20241009,000000,28.7481,29.0179,28.7481,28.868,5067.52,0
+HEAL.US,D,20241010,000000,28.7481,28.7481,28.3584,28.7181,88502.3,0
+HEAL.US,D,20241011,000000,28.5982,29.0779,28.5982,28.958,26576.2,0
+HEAL.US,D,20241014,000000,28.988,29.1378,28.6882,29.1141,744.232,0
+HEAL.US,D,20241015,000000,29.1978,29.3477,29.0839,29.2277,150253,0
+HEAL.US,D,20241016,000000,29.0779,29.3177,29.0209,29.1978,9074.56,0
+HEAL.US,D,20241017,000000,28.722,28.7781,28.5982,28.5982,4613.5,0
+HEAL.US,D,20241018,000000,28.928,29.0479,28.7181,29.0479,1163.21,0
+HEAL.US,D,20241021,000000,28.898,28.898,28.4483,28.5383,962.732,0
+HEAL.US,D,20241022,000000,28.5383,28.7781,28.5383,28.7781,1921.12,0
+HEAL.US,D,20241023,000000,28.4187,28.4187,28.0856,28.1786,780.593,0
+HEAL.US,D,20241024,000000,28.1786,28.4933,28.0886,28.0886,1762.34,0
+HEAL.US,D,20241025,000000,28.5383,28.5683,28.2085,28.2085,1629.9,0
+HEAL.US,D,20241028,000000,28.5683,28.868,28.1186,28.6432,3257.47,0
+HEAL.US,D,20241029,000000,28.6282,28.6282,28.5203,28.6282,1661.26,0
+HEAL.US,D,20241030,000000,28.4184,29.0698,28.4184,28.6582,2116.6,0
+HEAL.US,D,20241031,000000,28.5383,28.5383,28.2385,28.2385,1965.82,0
+HEAL.US,D,20241101,000000,28.2685,28.7781,28.2685,28.6582,2734.74,0
+HEAL.US,D,20241104,000000,28.7781,29.0779,28.6882,29.0779,2872.51,0
+HEAL.US,D,20241105,000000,29.0779,29.4526,29.0779,29.4526,3351.21,0
+HEAL.US,D,20241106,000000,29.9772,30.0072,29.5335,29.9172,6315.13,0
+HEAL.US,D,20241107,000000,30.1569,30.4869,29.9772,30.4269,9332.76,0
+HEAL.US,D,20241108,000000,30.2169,30.3669,29.8273,29.8273,13070.6,0
+HEAL.US,D,20241111,000000,30.3669,30.9066,30.1869,30.8766,9920.21,0
+HEAL.US,D,20241112,000000,30.1569,30.5766,30.1569,30.2769,6823.18,0
+HEAL.US,D,20241113,000000,30.5466,30.5466,29.8273,29.8273,2254.71,0
+HEAL.US,D,20241114,000000,29.7674,29.7674,28.868,28.868,3901.63,0
+HEAL.US,D,20241115,000000,28.4783,28.928,27.6689,28.3584,2648.01,0
+HEAL.US,D,20241118,000000,28.6282,28.8231,28.5982,28.7781,1711.63,0
+HEAL.US,D,20241119,000000,28.4184,28.973,28.4184,28.7781,4164.83,0
+HEAL.US,D,20241120,000000,28.7781,28.916,28.5383,28.898,5712.01,0
+HEAL.US,D,20241121,000000,28.958,29.3477,28.838,29.1378,7976.06,0
+HEAL.US,D,20241122,000000,29.2277,29.4991,29.1378,29.4376,54119.4,0
+HEAL.US,D,20241125,000000,29.7374,30.7266,29.3777,30.7266,12065.8,0
+HEAL.US,D,20241126,000000,30.5466,30.6666,30.2469,30.4269,3973.68,0
+HEAL.US,D,20241127,000000,30.7266,31.1763,30.6066,30.9366,2709.39,0
+HEAL.US,D,20241129,000000,30.5766,31.416,27.9687,31.416,4664.21,0
+HEAL.US,D,20241202,000000,31.3263,31.623,31.1742,31.356,10641.4,0
+HEAL.US,D,20241203,000000,31.2963,31.536,31.1763,31.536,2298.41,0
+HEAL.US,D,20241204,000000,31.506,31.5564,31.2996,31.446,4907.39,0
+HEAL.US,D,20241205,000000,31.1163,31.446,30.8166,30.9513,2539.26,0
+HEAL.US,D,20241206,000000,30.0972,31.3263,30.0972,31.0863,3328.19,0
+HEAL.US,D,20241209,000000,31.626,31.9257,31.536,31.566,6098.97,0
+HEAL.US,D,20241210,000000,31.356,31.566,31.1763,31.2663,2464.87,0
+HEAL.US,D,20241211,000000,31.476,31.476,31.1463,31.1463,6073.95,0
+HEAL.US,D,20241212,000000,31.0863,31.536,30.9963,31.1163,12891.8,0
+HEAL.US,D,20241213,000000,30.9663,30.9663,30.6366,30.7266,3776.87,0
+HEAL.US,D,20241216,000000,30.6666,31.1133,30.4569,30.9663,9047.88,0
+HEAL.US,D,20241217,000000,30.6066,31.1763,30.5766,30.8766,7842.63,0
+HEAL.US,D,20241218,000000,30.6966,30.7566,29.5575,29.5575,3654.77,0
+HEAL.US,D,20241219,000000,29.4376,29.6774,29.3177,29.3777,14570,0
+HEAL.US,D,20241220,000000,29.0779,30.5466,29.0479,30.4269,11918,0
+HEAL.US,D,20241223,000000,30.3669,30.3669,26.9795,30.1272,7232.83,0
+HEAL.US,D,20241224,000000,29.6175,30.3669,29.6175,30.2169,6807.17,0
+HEAL.US,D,20241226,000000,29.3777,30.6516,29.3777,30.6366,4033.4,0
+HEAL.US,D,20241227,000000,29.4676,30.4269,29.4076,30.1569,3859.26,0
+HEAL.US,D,20241230,000000,29.7074,29.9169,29.4976,29.5875,4841.01,0
+HEAL.US,D,20241231,000000,29.8273,29.9772,29.4376,29.4676,4407.68,0
+HEAL.US,D,20250102,000000,29.6774,29.8573,29.3777,29.5275,46924,0
+HEAL.US,D,20250103,000000,29.7074,30.4269,29.6774,30.4269,2477.55,0
+HEAL.US,D,20250106,000000,30.6066,30.8166,30.5694,30.5694,3434.61,0
+HEAL.US,D,20250107,000000,30.6966,31.2219,30.3822,30.6366,3464.96,0
+HEAL.US,D,20250108,000000,30.1869,30.6366,30.1869,30.5169,8464.77,0
+HEAL.US,D,20250110,000000,29.8573,30.2769,29.8573,30.2769,5217.96,0
+HEAL.US,D,20250113,000000,30.1869,30.2769,29.7674,30.2769,30570.2,0
+HEAL.US,D,20250114,000000,30.4269,30.4269,29.9172,30.1869,1449.43,0
+HEAL.US,D,20250115,000000,29.9772,30.8766,29.9772,30.4569,2854.17,0
+HEAL.US,D,20250116,000000,30.4569,30.7866,30.2169,30.7866,5848.11,0
+HEAL.US,D,20250117,000000,30.7866,30.9963,30.7866,30.7866,3103.36,0
+HEAL.US,D,20250121,000000,31.1463,31.8357,30.7866,31.7457,11529.1,0
+HEAL.US,D,20250122,000000,31.596,31.9419,31.596,31.8357,5018.81,0
+HEAL.US,D,20250123,000000,31.686,32.0157,31.356,32.0157,1698.95,0
+HEAL.US,D,20250124,000000,31.8957,32.4354,31.8957,32.4354,5800.07,0
+HEAL.US,D,20250127,000000,31.8357,32.4354,31.8357,32.1354,3738.51,0
+HEAL.US,D,20250128,000000,32.1954,32.5551,32.1954,32.3754,1488.13,0
+HEAL.US,D,20250129,000000,32.3154,32.3754,32.1654,32.1654,1323.67,0
+HEAL.US,D,20250130,000000,32.9448,33.0822,32.7651,32.7651,2831.48,0
+HEAL.US,D,20250131,000000,32.8251,33.186,32.6022,32.7951,2065.9,0
+HEAL.US,D,20250203,000000,31.476,32.6301,31.386,32.6151,4540.78,0
+HEAL.US,D,20250204,000000,32.3754,32.9448,32.3754,32.9448,6305.46,0
+HEAL.US,D,20250205,000000,32.6751,33.1848,32.6751,33.0948,6315.8,0
+HEAL.US,D,20250206,000000,33.1911,33.2448,32.5851,32.5851,2074.24,0
+HEAL.US,D,20250207,000000,33.0648,33.7542,33.0648,33.3645,4492.08,0
+HEAL.US,D,20250210,000000,33.5445,33.8442,33.4245,33.8442,5039.83,0
+HEAL.US,D,20250211,000000,33.3048,33.3048,32.8551,32.8551,2484.55,0
+HEAL.US,D,20250212,000000,32.5251,33.0948,32.5251,33.0948,1816.38,0
+HEAL.US,D,20250213,000000,33.0948,33.9492,33.0048,33.8742,11589.1,0
+HEAL.US,D,20250214,000000,34.7136,35.0433,34.6236,34.6836,9030.53,0
+HEAL.US,D,20250218,000000,34.8636,35.1333,34.5933,34.6836,12406.1,0
+HEAL.US,D,20250219,000000,34.7136,35.7027,34.7136,35.493,11844.3,0
+HEAL.US,D,20250220,000000,35.283,35.283,34.8174,35.0133,8725.97,0
+HEAL.US,D,20250221,000000,34.6536,34.6536,33.4845,33.4845,6400.53,0
+HEAL.US,D,20250224,000000,33.3945,33.9642,33.0048,33.4845,5058.84,0
+HEAL.US,D,20250225,000000,32.8551,33.0318,31.9557,32.3754,5723.68,0
+HEAL.US,D,20250226,000000,32.5851,32.9448,32.4354,32.7951,1444.76,0
+HEAL.US,D,20250227,000000,32.4654,32.4654,31.416,31.416,4994.13,0
+HEAL.US,D,20250228,000000,31.0563,31.491,30.8766,31.446,5285.35,0
+HEAL.US,D,20250303,000000,31.8357,31.8357,30.9423,31.2663,3498.66,0
+HEAL.US,D,20250304,000000,30.8466,31.3263,30.3369,31.0563,3984.36,0
+HEAL.US,D,20250305,000000,31.1163,31.8657,31.1163,31.8657,1261.29,0
+HEAL.US,D,20250306,000000,31.2663,31.446,30.6966,30.6966,2817.14,0
+HEAL.US,D,20250307,000000,30.3669,30.7566,29.8573,30.5169,133889,0
+HEAL.US,D,20250310,000000,30.0372,30.2619,29.1867,29.4676,3349.88,0
+HEAL.US,D,20250311,000000,29.5575,29.7674,29.4376,29.7674,1870.08,0
+HEAL.US,D,20250312,000000,29.7674,29.7674,29.1978,29.3177,4031.39,0
+HEAL.US,D,20250313,000000,29.1978,29.1978,28.5683,28.8081,136546,0
+HEAL.US,D,20250314,000000,29.1678,29.437,29.0806,29.3477,1338.35,0
+HEAL.US,D,20250317,000000,29.3477,29.9772,29.3477,29.9772,1892.43,0
+HEAL.US,D,20250318,000000,29.6175,29.6175,29.2277,29.2877,1397.72,0
+HEAL.US,D,20250319,000000,29.5872,29.9172,29.5575,29.8273,5919.5,0
+HEAL.US,D,20250320,000000,29.3777,29.7524,29.3777,29.3777,907.356,0
+HEAL.US,D,20250321,000000,29.0179,29.4076,28.988,29.3477,5879.47,0
+HEAL.US,D,20250324,000000,29.7674,30.2169,29.7674,30.2169,1901.44,0
+HEAL.US,D,20250325,000000,30.0972,30.0972,29.7074,29.8573,2699.05,0
+HEAL.US,D,20250326,000000,30.09,30.09,29.0479,29.0479,947.387,0
+HEAL.US,D,20250327,000000,29.0479,29.0479,28.838,28.838,1068.81,0
+HEAL.US,D,20250328,000000,28.6882,28.6882,28.029,28.1186,1202.24,0
+HEAL.US,D,20250331,000000,27.9684,28.3284,27.639,28.3284,3024.63,0
+HEAL.US,D,20250401,000000,27.9987,28.2085,27.7211,27.9477,3539.69,0
+HEAL.US,D,20250402,000000,27.4591,28.3584,27.4291,28.3584,12080.5,0
+HEAL.US,D,20250403,000000,27.4291,27.4891,26.9795,27.1563,1221.59,0
+HEAL.US,D,20250404,000000,25.7204,26.0801,25.1808,25.6005,14981.7,0
+HEAL.US,D,20250407,000000,24.4614,26.29,24.4614,25.9453,2405.49,0
+HEAL.US,D,20250408,000000,26.6797,27.0697,25.2108,25.5705,5181.94,0
+HEAL.US,D,20250409,000000,24.971,27.624,24.971,27.624,1624.9,0
+HEAL.US,D,20250410,000000,27.4591,27.4591,26.4399,26.9495,3612.74,0
+HEAL.US,D,20250411,000000,26.7397,27.4291,26.5598,27.3992,1561.52,0
+HEAL.US,D,20250414,000000,27.8788,27.9987,27.4094,27.609,9549.93,0
+HEAL.US,D,20250415,000000,27.609,27.6932,27.4591,27.5191,967.736,0
+HEAL.US,D,20250416,000000,27.6087,27.6087,27.0994,27.0994,230.508,0
+HEAL.US,D,20250417,000000,26.8895,26.9495,26.7397,26.9495,1522.15,0
+HEAL.US,D,20250421,000000,26.5898,26.6497,25.9003,26.5598,2201.34,0
+HEAL.US,D,20250422,000000,26.4998,26.7247,26.4998,26.7097,302.897,0
+HEAL.US,D,20250423,000000,27.8488,28.2532,27.3092,27.3605,1360.36,0
+HEAL.US,D,20250424,000000,28.0287,28.1165,28.0287,28.1165,477.029,0
+HEAL.US,D,20250425,000000,28.0886,28.4483,28.0886,28.4483,239.181,0
+HEAL.US,D,20250428,000000,28.2085,28.4504,27.9088,28.3884,1535.5,0
+HEAL.US,D,20250429,000000,27.8788,29.0479,27.8788,28.988,2441.19,0
+HEAL.US,D,20250430,000000,27.5191,28.928,27.5191,28.928,5682.32,0
+HEAL.US,D,20250501,000000,27.609,28.988,27.609,28.988,3576.05,0
+HEAL.US,D,20250502,000000,29.4676,30.2469,29.4676,30.2469,3239.79,0
+HEAL.US,D,20250505,000000,30.1569,30.3669,29.9772,30.3369,953.058,0
+HEAL.US,D,20250506,000000,29.6774,30.5169,29.6774,30.5169,1443.76,0
+HEAL.US,D,20250507,000000,29.5275,30.6966,29.5275,30.6966,1679.27,0
+HEAL.US,D,20250508,000000,30.8766,31.2963,30.8466,31.0263,2414.83,0
+HEAL.US,D,20250509,000000,31.3263,31.71,31.3263,31.566,4103.45,0
+HEAL.US,D,20250512,000000,32.2854,32.2854,31.836,31.9557,1504.14,0
+HEAL.US,D,20250513,000000,31.9557,32.3754,31.9557,32.3154,10937.9,0
+HEAL.US,D,20250514,000000,32.3151,32.3151,32.0202,32.0757,2147.63,0
+HEAL.US,D,20250515,000000,31.8357,31.9557,31.536,31.8957,1452.77,0
+HEAL.US,D,20250516,000000,31.8057,32.1954,31.6644,32.1354,2693.38,0
+HEAL.US,D,20250519,000000,32.1057,32.2254,31.9419,32.2254,2493.89,0
+HEAL.US,D,20250520,000000,31.8357,32.1954,31.8357,31.9857,865.658,0
+HEAL.US,D,20250521,000000,31.8657,31.9857,31.0983,31.1763,1508.14,0
+HEAL.US,D,20250522,000000,30.6066,30.9963,30.5766,30.7416,811.283,0
+HEAL.US,D,20250523,000000,30.1272,30.6966,30.1272,30.6066,1719.3,0
+HEAL.US,D,20250527,000000,31.1463,31.476,31.0263,31.3263,3209.77,0
+HEAL.US,D,20250528,000000,31.0863,31.2921,30.8166,31.0113,71505,0
+HEAL.US,D,20250529,000000,31.1763,31.4745,30.9666,31.1313,3272.48,0
+HEAL.US,D,20250530,000000,30.9366,31.356,30.9366,31.356,3092.68,0
+HEAL.US,D,20250602,000000,31.2063,31.566,31.1463,31.566,3075.67,0
+HEAL.US,D,20250603,000000,31.566,31.8357,31.2663,31.7298,3363.89,0
+HEAL.US,D,20250604,000000,31.716,31.86,31.5675,31.7466,1513.81,0
+HEAL.US,D,20250605,000000,31.626,32.4297,31.626,32.0007,7577.42,0
+HEAL.US,D,20250606,000000,32.2254,32.6151,32.1954,32.4804,12777,0
+HEAL.US,D,20250609,000000,32.4654,32.6451,32.0157,32.5551,14528.3,0
+HEAL.US,D,20250610,000000,32.5251,34.0542,32.5251,32.7651,43075.4,0
+HEAL.US,D,20250611,000000,32.6751,34.1739,32.6751,32.6835,4027.39,0
+HEAL.US,D,20250612,000000,32.4654,32.7351,32.2854,32.2854,8714.62,0
+HEAL.US,D,20250613,000000,31.8357,32.2854,31.656,31.716,32897.3,0
+HEAL.US,D,20250616,000000,32.1654,32.9448,31.9857,32.0457,27108.9,0
+HEAL.US,D,20250617,000000,31.656,32.3733,31.656,31.716,37526.8,0
+HEAL.US,D,20250618,000000,31.656,31.9257,31.566,31.8657,3815.23,0
+HEAL.US,D,20250620,000000,31.596,32.0907,31.596,32.0457,4399.34,0
+HEAL.US,D,20250623,000000,31.2363,31.506,29.8873,31.2963,10013.2,0
+HEAL.US,D,20250624,000000,31.716,32.0307,31.5006,32.0307,2655.01,0
+HEAL.US,D,20250625,000000,30.3969,31.9857,30.3969,31.656,2996.27,0
+HEAL.US,D,20250626,000000,31.656,32.1354,31.626,32.1354,5463.48,0
+HEAL.US,D,20250627,000000,32.07,32.5053,32.04,32.19,2036.99,0
+HEAL.US,D,20250630,000000,32.58,32.73,32.4,32.73,3044.66,0
+HEAL.US,D,20250701,000000,32.37,32.52,32.1,32.19,17847.6,0
+HEAL.US,D,20250702,000000,30.9,31.8867,30.54,31.83,66777.9,0
+HEAL.US,D,20250703,000000,31.98,32.55,31.8,31.89,4204.33,0
+HEAL.US,D,20250707,000000,31.74,31.89,31.4466,31.68,8918.33,0
+HEAL.US,D,20250708,000000,31.62,31.98,30.84,31.71,4065.33,0
+HEAL.US,D,20250709,000000,31.89,32.103,31.68,31.98,4988.33,0
+HEAL.US,D,20250710,000000,31.92,32.16,31.827,31.95,5291.33,0
+HEAL.US,D,20250711,000000,31.74,31.74,30.99,30.99,5340.33,0
+HEAL.US,D,20250714,000000,31.02,31.59,31.02,31.59,2783.99,0
+HEAL.US,D,20250715,000000,31.62,31.62,31.14,31.14,17914.9,0
+HEAL.US,D,20250716,000000,31.2,31.5,31.0842,31.38,15166.3,0
+HEAL.US,D,20250717,000000,31.38,31.65,31.2963,31.32,8850.33,0
+HEAL.US,D,20250718,000000,31.47,31.47,30.9093,30.9234,5128.66,0
+HEAL.US,D,20250721,000000,30.93,31.14,30.81,30.855,6981.99,0
+HEAL.US,D,20250722,000000,30.99,31.59,30.99,31.515,2696.33,0
+HEAL.US,D,20250723,000000,31.8,32.3316,31.755,32.3316,11205.3,0
+HEAL.US,D,20250724,000000,32.34,32.34,31.7031,31.83,4010.99,0
+HEAL.US,D,20250725,000000,31.95,31.95,31.5603,31.8723,934.999,0
+HEAL.US,D,20250728,000000,31.95,31.9782,31.8234,31.86,3456.33,0
+HEAL.US,D,20250729,000000,31.905,31.905,31.6638,31.6917,3595.66,0
+HEAL.US,D,20250730,000000,31.56,31.92,31.5,31.53,3033.99,0
+HEAL.US,D,20250731,000000,31.59,31.95,31.2,31.2693,6099.66,0
+HEAL.US,D,20250801,000000,31.2,31.2,30.6,30.96,9288.33,0
+HEAL.US,D,20250804,000000,31.08,31.92,31.08,31.4655,21924.3,0
+HEAL.US,D,20250805,000000,30.6,30.96,30.51,30.57,4225.33,0
+HEAL.US,D,20250806,000000,30.36,30.36,29.7615,29.94,4217.33,0
+HEAL.US,D,20250807,000000,30.15,30.15,29.76,29.985,2163.33,0
+HEAL.US,D,20250808,000000,30.27,30.5355,30.2115,30.435,2964.99,0
+HEAL.US,D,20250811,000000,30.36,30.597,30.3,30.405,6973.66,0
+HEAL.US,D,20250812,000000,30.39,30.81,30.3318,30.6972,3224.66,0
+HEAL.US,D,20250813,000000,30.72,31.377,30.72,31.335,4166.66,0
+HEAL.US,D,20250814,000000,30.9,31.167,30.7806,31.035,1938.99,0
+HEAL.US,D,20250815,000000,31.05,31.5864,31.05,31.41,2602.99,0
+HEAL.US,D,20250818,000000,31.29,31.8567,31.29,31.7226,1108.33,0
+HEAL.US,D,20250819,000000,31.68,31.77,31.17,31.305,6307.66,0
+HEAL.US,D,20250820,000000,31.08,31.29,30.81,31.275,1027.33,0
+HEAL.US,D,20250821,000000,31.08,31.44,31.08,31.305,1137.99,0
+HEAL.US,D,20250822,000000,31.62,32.07,31.62,32.01,2515.66,0
+HEAL.US,D,20250825,000000,32.04,32.04,31.5,31.545,7342.99,0
+HEAL.US,D,20250826,000000,31.47,31.65,31.3803,31.545,2555.66,0
+HEAL.US,D,20250827,000000,31.41,31.89,31.41,31.725,4710.99,0
+HEAL.US,D,20250828,000000,31.59,31.77,31.5,31.605,2717.33,0
+HEAL.US,D,20250829,000000,31.59,31.6497,31.35,31.53,2470.99,0
+HEAL.US,D,20250902,000000,31.336381,31.5,30.69,31.28,27990,0
+HEAL.US,D,20250903,000000,31,31.39,30.87,31.325,12426,0
+HEAL.US,D,20250904,000000,31.41,31.7342,31.2304,31.7342,5707,0
+HEAL.US,D,20250905,000000,31.92,32.14,31.74,32.001,4443,0
+HEAL.US,D,20250908,000000,32.2672,32.57,32.2672,32.35,4864,0
+HEAL.US,D,20250909,000000,32.55,32.6,32.33,32.575,1907,0
+HEAL.US,D,20250910,000000,32.7,32.7,31.855,31.855,3839,0
+HEAL.US,D,20250911,000000,31.88,32.78,31.39,32.6499,5887,0
+HEAL.US,D,20250912,000000,32.27,32.37,32.24,32.34,1797,0
+HEAL.US,D,20250915,000000,32.42,32.5,32.29,32.325,3158,0
+HEAL.US,D,20250916,000000,32.18,32.18,31.96,32.105,2944,0
+HEAL.US,D,20250917,000000,32.11,32.3,31.77,31.93,5182,0
+HEAL.US,D,20250918,000000,32.19,32.4589,32.19,32.4589,1883,0
+HEAL.US,D,20250919,000000,32.62,32.62,32.335,32.335,3738,0
+HEAL.US,D,20250922,000000,32.35,32.525,32.26,32.525,2826,0
+HEAL.US,D,20250923,000000,32.36,32.8182,32.3043,32.3043,13427,0
+HEAL.US,D,20250924,000000,32.22,32.25,31.8,31.92,3049,0
+HEAL.US,D,20250925,000000,31.43,31.44,31.0193,31.44,2535,0
+HEAL.US,D,20250926,000000,31.45,31.82,31.45,31.71,1921,0
+HEAL.US,D,20250929,000000,31.96,31.96,31.83,31.84,1221,0
+HEAL.US,D,20250930,000000,31.89,31.98,31.87,31.9584,3104,0
+HEAL.US,D,20251001,000000,31.87,32.02,31.87,32.005,14650,0
+HEAL.US,D,20251002,000000,32.09,32.46,32.09,32.415,3239,0
+HEAL.US,D,20251003,000000,32.53,33.33,32.53,32.88,11626,0
+HEAL.US,D,20251006,000000,32.88,32.88,32.74,32.82,4190,0
+HEAL.US,D,20251007,000000,32.9,32.9199,32.8,32.85,8744,0
+HEAL.US,D,20251008,000000,32.89,33.59,32.81,33.52,13267,0
+HEAL.US,D,20251009,000000,33.39,33.41,32.97,33.065,9699,0
+HEAL.US,D,20251010,000000,33.04,33.04,31.6829,31.6829,9553,0
+HEAL.US,D,20251013,000000,31.85,31.96,31.83,31.875,2421,0
+HEAL.US,D,20251014,000000,31.2298,32.0343,31.2298,32.03,5799,0
+HEAL.US,D,20251015,000000,32.25,32.568,32.18,32.505,8623,0
+HEAL.US,D,20251016,000000,32.49,32.924,32.22,32.465,9514,0
+HEAL.US,D,20251017,000000,32,32.08,31.77,32.0059,3974,0
+HEAL.US,D,20251020,000000,32.17,32.8988,32.17,32.7374,4810,0
+HEAL.US,D,20251021,000000,32.47,33.0084,32.46,32.835,2095,0
+HEAL.US,D,20251022,000000,32.87,32.87,32.289,32.525,1795,0
+HEAL.US,D,20251023,000000,32.53,32.84,32.53,32.83,1858,0
+HEAL.US,D,20251024,000000,32.94,33.27,32.94,33.0968,9475,0
+HEAL.US,D,20251027,000000,33.16,33.3,33.16,33.235,4871,0
+HEAL.US,D,20251028,000000,33,33,32.74,32.7687,5489,0
+HEAL.US,D,20251029,000000,32.53,33.03,32.24,32.4467,9481,0
+HEAL.US,D,20251030,000000,32.05,32.44,32,32.0057,7395,0
+HEAL.US,D,20251031,000000,31.93,31.93,31.69,31.74,1771,0
+HEAL.US,D,20251103,000000,30.8,31.72,30.8,31.67,3212,0
+HEAL.US,D,20251104,000000,31.67,31.91,31.6,31.63,7493,0
+HEAL.US,D,20251105,000000,31.44,31.59,31.13,31.41,2909,0
+HEAL.US,D,20251106,000000,30.61,30.85,30.61,30.815,5764,0
+HEAL.US,D,20251107,000000,30.43,30.43,29.934713,30.295,4428,0
+HEAL.US,D,20251110,000000,30.58,30.58,30.2496,30.3689,14063,0
+HEAL.US,D,20251111,000000,30.42,30.88,30.42,30.65,5195,0
+HEAL.US,D,20251112,000000,30.7107,30.86,30.7107,30.8347,4267,0
+HEAL.US,D,20251113,000000,30.4,30.4,30.11,30.11,5160,0
+HEAL.US,D,20251114,000000,29.62,30.049,29.62,29.879,6967,0
+HEAL.US,D,20251117,000000,29.8,29.8,29.11,29.24,2250,0
+HEAL.US,D,20251118,000000,28.985,29.575,28.87,29.48,4774,0
+HEAL.US,D,20251119,000000,29.41,29.535,29.25,29.5349,14356,0
+HEAL.US,D,20251120,000000,29.96,29.96,28.8954,28.8954,4825,0
+HEAL.US,D,20251121,000000,28.94,30.23,28.94,30.05,4386,0
+HEAL.US,D,20251124,000000,30.51,31.08,30.51,31.055,4606,0
+HEAL.US,D,20251125,000000,31.14,31.83,31.14,31.685,14284,0
+HEAL.US,D,20251126,000000,31.905,32,31.7801,31.885,2115,0
+HEAL.US,D,20251128,000000,31.6,31.75,31.5965,31.75,1051,0
+HEAL.US,D,20251201,000000,31.28,31.5,31.19,31.285,3439,0
+HEAL.US,D,20251202,000000,31.28,31.28,30.98,30.98,2588,0
+HEAL.US,D,20251203,000000,31.1,31.32,31.1,31.21,6754,0
+HEAL.US,D,20251204,000000,31.16,31.46,30.8801,31.37,4664,0
+HEAL.US,D,20251205,000000,31.61,31.61,31.15,31.225,35164,0
+HEAL.US,D,20251208,000000,31.23,31.23,30.99,31.055,2009,0
+HEAL.US,D,20251209,000000,30.835,30.976,30.645,30.645,4003,0
+HEAL.US,D,20251210,000000,30.45,30.7913,30.45,30.67,5608,0
+HEAL.US,D,20251211,000000,30.34,30.71,30.34,30.71,4152,0
+HEAL.US,D,20251212,000000,30.31,30.68,30.3,30.3961,3771,0
+HEAL.US,D,20251215,000000,30.64,30.64,30.14,30.14,4580,0
+HEAL.US,D,20251216,000000,30.01,30.0887,29.86,29.9956,102742,0
+HEAL.US,D,20251217,000000,29.81,30.26,29.7,29.785,5328,0
+HEAL.US,D,20251218,000000,29.88,29.88,29.47,29.6541,4411,0
+HEAL.US,D,20251219,000000,29.6999,29.7999,29.6626,29.77,1866,0
+HEAL.US,D,20251222,000000,29.5,30.49,29.44,30.29,8264,0
+HEAL.US,D,20251223,000000,30.05,30.14,29.8699,30.055,16790,0
+HEAL.US,D,20251224,000000,29.82,29.94,29.7,29.94,3338,0
+HEAL.US,D,20251226,000000,29.72,29.84,29.5601,29.7565,7310,0
+HEAL.US,D,20251229,000000,29.56,29.81,29.46,29.64,8155,0
+HEAL.US,D,20251230,000000,29.61,29.73,29.5,29.6,3618,0
+HEAL.US,D,20251231,000000,29.43,29.43,29.215,29.215,2676,0
+HEAL.US,D,20260102,000000,29.34,29.4,29.21,29.3,23975,0
+HEAL.US,D,20260105,000000,29.45,30.27,29.3,30.27,3315,0
+HEAL.US,D,20260106,000000,30.29,31.05,30.29,30.9972,8338,0
+HEAL.US,D,20260107,000000,31.05,31.46,31.05,31.315,70097,0
+HEAL.US,D,20260108,000000,31.16,31.6,31.0601,31.12,4510,0
+HEAL.US,D,20260109,000000,31.1,31.23,31.06,31.06,4980,0
+HEAL.US,D,20260112,000000,31.24,31.5,30.875,31.005,7767,0
+HEAL.US,D,20260113,000000,31.05,31.11,30.49,30.49,5068,0
+HEAL.US,D,20260114,000000,30.7,30.875,30.655,30.875,11276,0
+HEAL.US,D,20260115,000000,30.87,31,30.87,30.97,2917,0
+HEAL.US,D,20260116,000000,30.83,31,30.575,30.5834,6256,0
+HEAL.US,D,20260120,000000,29.89,30.239,29.89,29.99,4466,0
+HEAL.US,D,20260121,000000,30.16,30.2,29.835,30.125,4427,0
+HEAL.US,D,20260122,000000,30.28,31.06,30.1,30.445,19361,0
+HEAL.US,D,20260123,000000,30.36,30.36,29.94,29.94,3310,0
+HEAL.US,D,20260126,000000,29.98,30.26,29.77,30.07,52030,0
+HEAL.US,D,20260127,000000,30,30.02,29.31,29.402,8799,0
+HEAL.US,D,20260128,000000,29.48,29.49,29.25,29.25,4311,0
+HEAL.US,D,20260129,000000,29.28,29.28,28.67,28.855,12405,0
+HEAL.US,D,20260130,000000,28.74,28.8,28.3001,28.4542,5221,0
+HEAL.US,D,20260202,000000,28.89,28.9,28.21,28.28,25744,0
+HEAL.US,D,20260203,000000,28.27,28.2824,27.2,27.4779,11201,0
+HEAL.US,D,20260204,000000,27.09,27.54,26.77,27.145,22394,0
+HEAL.US,D,20260205,000000,26.92,26.92,26.28,26.305,8322,0
+HEAL.US,D,20260206,000000,26.23,26.58,26.205,26.5626,12449,0
+HEAL.US,D,20260209,000000,26.43,26.56,26.049,26.5145,37960,0
+HEAL.US,D,20260210,000000,26.51,26.9499,26.51,26.6299,18200,0
+HEAL.US,D,20260211,000000,26.64,26.64,26.025,26.21,27302,0
+HEAL.US,D,20260212,000000,26.16,26.16,25.155,25.17,25148,0
+HEAL.US,D,20260213,000000,25.52,25.78,25.31,25.31,4360,0
+HEAL.US,D,20260217,000000,25.71,26.19,25.71,26.095,4953,0
+HEAL.US,D,20260218,000000,26.06,26.6,26.06,26.435,7127,0
diff --git a/daily/us/nasdaq etfs/hejd.us.txt b/daily/us/nasdaq etfs/hejd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5fae964c84e4834e5cec53980518f29d974102b3
--- /dev/null
+++ b/daily/us/nasdaq etfs/hejd.us.txt	
@@ -0,0 +1,6 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HEJD.US,D,20260112,000000,26.69,26.69,26.6523,26.6523,103,0
+HEJD.US,D,20260115,000000,26.87,26.87,26.8191,26.8191,300006,0
+HEJD.US,D,20260120,000000,26.56,26.56,26.5533,26.5533,300004,0
+HEJD.US,D,20260122,000000,26.855,26.87,26.855,26.8618,280176,0
+HEJD.US,D,20260127,000000,27.41,27.4412,27.41,27.4412,4087,0
diff --git a/daily/us/nasdaq etfs/heqq.us.txt b/daily/us/nasdaq etfs/heqq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7a8eab797d1940b6a78855c4e261f5e677da5633
--- /dev/null
+++ b/daily/us/nasdaq etfs/heqq.us.txt	
@@ -0,0 +1,138 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HEQQ.US,D,20250327,000000,49.98,50.05,49.86,49.8765,920,0
+HEQQ.US,D,20250328,000000,49.435,49.435,49.16,49.2403,5554,0
+HEQQ.US,D,20250331,000000,49.35,49.35,49.3012,49.3012,406,0
+HEQQ.US,D,20250401,000000,49.25,49.4339,49.2,49.4339,698,0
+HEQQ.US,D,20250402,000000,49.62,49.64,49.4888,49.64,764,0
+HEQQ.US,D,20250403,000000,48.65,48.65,48.2,48.2,175,0
+HEQQ.US,D,20250404,000000,47.34,47.42,46.9012,46.9012,4794,0
+HEQQ.US,D,20250407,000000,47.01,47.03,46.94,46.9602,684,0
+HEQQ.US,D,20250408,000000,47.93,47.93,46.44,46.5215,5644,0
+HEQQ.US,D,20250409,000000,46.8275,49.2047,46.8275,49.2047,4663,0
+HEQQ.US,D,20250410,000000,48.23,48.23,47.85,48.0538,3342,0
+HEQQ.US,D,20250411,000000,48.17,48.5274,48.0667,48.5274,996,0
+HEQQ.US,D,20250414,000000,48.95,48.95,48.69,48.69,1015,0
+HEQQ.US,D,20250416,000000,48.21,48.21,47.9586,47.9586,130,0
+HEQQ.US,D,20250423,000000,48.74,48.77,48.5712,48.5712,4323,0
+HEQQ.US,D,20250424,000000,49.12,49.213,49.1,49.213,443,0
+HEQQ.US,D,20250428,000000,49.34,49.473,49.34,49.473,390,0
+HEQQ.US,D,20250508,000000,50.63,50.63,50.4229,50.4229,1003,0
+HEQQ.US,D,20250513,000000,51.71,51.75,51.7048,51.7048,1436,0
+HEQQ.US,D,20250515,000000,51.69,51.7534,51.6207,51.7534,1014,0
+HEQQ.US,D,20250520,000000,51.81,51.8259,51.81,51.8259,570,0
+HEQQ.US,D,20250522,000000,51.66,51.66,51.55,51.58,973,0
+HEQQ.US,D,20250527,000000,51.81,51.9321,51.81,51.9321,882,0
+HEQQ.US,D,20250530,000000,51.79,52.0016,51.65,52.0016,3903,0
+HEQQ.US,D,20250602,000000,52.01,52.1537,52.01,52.1537,971,0
+HEQQ.US,D,20250603,000000,51.94,52.255,51.94,52.255,3037,0
+HEQQ.US,D,20250605,000000,52.5282,52.5282,52.19,52.22,1130,0
+HEQQ.US,D,20250606,000000,52.47,52.47,52.4376,52.4376,267,0
+HEQQ.US,D,20250618,000000,52.6,52.7,52.6,52.67,2442,0
+HEQQ.US,D,20250620,000000,52.615,52.6481,52.615,52.6481,121,0
+HEQQ.US,D,20250624,000000,53.25,53.25,53.205,53.205,1419,0
+HEQQ.US,D,20250625,000000,53.25,53.25,53.2347,53.2347,103,0
+HEQQ.US,D,20250626,000000,53.27,53.37,53.27,53.315,4739,0
+HEQQ.US,D,20250630,000000,53.459,53.4867,53.4168,53.4867,1488,0
+HEQQ.US,D,20250701,000000,53.28,53.4,53.27,53.2902,17081,0
+HEQQ.US,D,20250703,000000,53.6304,53.64,53.5701,53.5701,704,0
+HEQQ.US,D,20250707,000000,53.57,53.57,53.475,53.475,209,0
+HEQQ.US,D,20250709,000000,53.62,53.62,53.615,53.615,376,0
+HEQQ.US,D,20250710,000000,53.63,53.685,53.63,53.685,164,0
+HEQQ.US,D,20250711,000000,53.72,53.77,53.71,53.71,229,0
+HEQQ.US,D,20250714,000000,53.72,53.78,53.661,53.705,2087,0
+HEQQ.US,D,20250715,000000,53.824,53.824,53.7959,53.7959,455,0
+HEQQ.US,D,20250717,000000,53.88,53.9575,53.871,53.9575,486,0
+HEQQ.US,D,20250718,000000,53.871,53.96,53.871,53.96,1625,0
+HEQQ.US,D,20250721,000000,54.011,54.011,54.0093,54.0093,203,0
+HEQQ.US,D,20250722,000000,53.91,53.91,53.8676,53.8676,301,0
+HEQQ.US,D,20250723,000000,53.89,54.06,53.89,54.06,485,0
+HEQQ.US,D,20250724,000000,54.13,54.13,54.0843,54.0843,666,0
+HEQQ.US,D,20250728,000000,54.23,54.26,54.2,54.2,529,0
+HEQQ.US,D,20250731,000000,54.48,54.5,54.1456,54.1456,5100,0
+HEQQ.US,D,20250804,000000,54.21,54.25,54.145,54.25,8010,0
+HEQQ.US,D,20250805,000000,54.22,54.22,54.143,54.143,408,0
+HEQQ.US,D,20250807,000000,54.62,56.83,54.5413,54.5413,1153,0
+HEQQ.US,D,20250813,000000,55.0717,55.12,55.01,55.095,3560,0
+HEQQ.US,D,20250815,000000,55.3028,55.33,55.2,55.2,5011,0
+HEQQ.US,D,20250818,000000,55.15,55.225,55.14,55.225,4314,0
+HEQQ.US,D,20250819,000000,54.92,54.9251,54.92,54.9251,8807,0
+HEQQ.US,D,20250825,000000,55.319,55.319,55.2095,55.2095,638,0
+HEQQ.US,D,20250829,000000,55.37,55.37,55.0518,55.0518,15566,0
+HEQQ.US,D,20250903,000000,55.32,55.3817,55.22,55.3817,1829,0
+HEQQ.US,D,20250904,000000,55.54,55.745,55.54,55.745,2917,0
+HEQQ.US,D,20250905,000000,55.89,55.89,55.742,55.7571,1814,0
+HEQQ.US,D,20250908,000000,56.12,56.12,56,56.01,1152,0
+HEQQ.US,D,20250909,000000,56.11,56.17,55.999,56.17,2366,0
+HEQQ.US,D,20250910,000000,56.265,56.3,56.227,56.227,231,0
+HEQQ.US,D,20250911,000000,56.37,56.42,56.3588,56.3588,1166,0
+HEQQ.US,D,20250912,000000,56.45,56.54,56.44,56.4514,7890,0
+HEQQ.US,D,20250915,000000,56.73,56.8,56.73,56.7392,915,0
+HEQQ.US,D,20250916,000000,56.84,56.84,56.775,56.775,361,0
+HEQQ.US,D,20250917,000000,56.68,56.78,56.55,56.695,1936,0
+HEQQ.US,D,20250918,000000,56.9,56.98,56.83,56.83,3344,0
+HEQQ.US,D,20250919,000000,57,57,56.9898,56.9898,108,0
+HEQQ.US,D,20250922,000000,57.16,57.16,57.1449,57.1449,159,0
+HEQQ.US,D,20250923,000000,57.08,57.08,56.81,56.8985,101664,0
+HEQQ.US,D,20250924,000000,56.8384,56.87,56.8384,56.87,391,0
+HEQQ.US,D,20250926,000000,56.94,56.94,56.925,56.925,186,0
+HEQQ.US,D,20250929,000000,57.06,57.08,57.025,57.025,2805,0
+HEQQ.US,D,20250930,000000,56.98,57.22,56.98,57.1626,287,0
+HEQQ.US,D,20251001,000000,57.264,57.275,57.264,57.275,305,0
+HEQQ.US,D,20251002,000000,57.53,57.53,57.2824,57.2824,1153,0
+HEQQ.US,D,20251003,000000,57.3898,57.39,57.261,57.2941,3461,0
+HEQQ.US,D,20251006,000000,57.45,57.57,57.4496,57.4496,6841,0
+HEQQ.US,D,20251007,000000,57.4,57.4,57.285,57.285,763,0
+HEQQ.US,D,20251008,000000,57.5,57.5,57.5,57.5,115,0
+HEQQ.US,D,20251009,000000,57.51,57.5269,57.5,57.5,223,0
+HEQQ.US,D,20251010,000000,57.42,57.63,56.6908,56.6908,1671,0
+HEQQ.US,D,20251013,000000,57.26,57.3,57.26,57.3,114,0
+HEQQ.US,D,20251014,000000,56.87,57.31,56.87,57.0979,1541,0
+HEQQ.US,D,20251016,000000,57.49,57.49,57.2196,57.2224,261,0
+HEQQ.US,D,20251017,000000,57.2,57.41,57.2,57.3602,2509,0
+HEQQ.US,D,20251021,000000,57.58,57.71,57.58,57.6561,6198,0
+HEQQ.US,D,20251022,000000,57.289,57.39,57.16,57.39,2489,0
+HEQQ.US,D,20251023,000000,57.49,57.7,57.49,57.6069,2777,0
+HEQQ.US,D,20251024,000000,57.8896,57.96,57.8,57.93,1938,0
+HEQQ.US,D,20251027,000000,58.085,58.15,58.085,58.14,1468,0
+HEQQ.US,D,20251028,000000,58.22,58.22,58.12,58.21,1123,0
+HEQQ.US,D,20251029,000000,58.39,58.4749,58.38,58.4749,1290,0
+HEQQ.US,D,20251031,000000,58.76,58.77,58.3589,58.3589,28085,0
+HEQQ.US,D,20251103,000000,58.35,58.36,58.29,58.3296,3496,0
+HEQQ.US,D,20251104,000000,58.1463,58.1463,57.8575,57.8575,2152,0
+HEQQ.US,D,20251105,000000,58.11,58.23,58,58.0533,6795,0
+HEQQ.US,D,20251106,000000,57.77,57.86,57.682,57.6855,6915,0
+HEQQ.US,D,20251107,000000,57.3519,57.62,57.21,57.5706,4575,0
+HEQQ.US,D,20251110,000000,58.15,58.28,58.15,58.215,3856,0
+HEQQ.US,D,20251111,000000,58.13,58.23,58.1,58.1431,1037,0
+HEQQ.US,D,20251112,000000,58.25,58.25,58.171,58.171,4321,0
+HEQQ.US,D,20251113,000000,57.95,57.95,57.465,57.465,7408,0
+HEQQ.US,D,20251114,000000,57.43,57.58,57.43,57.5326,412,0
+HEQQ.US,D,20251117,000000,57.78,57.78,57.3649,57.3649,1782,0
+HEQQ.US,D,20251118,000000,57.03,57.29,56.9,57.0966,4668,0
+HEQQ.US,D,20251119,000000,57.52,57.53,57.04,57.1675,3125,0
+HEQQ.US,D,20251120,000000,57.92,57.92,56.5232,56.5232,2753,0
+HEQQ.US,D,20251121,000000,56.43,56.6974,56.43,56.6974,427,0
+HEQQ.US,D,20251124,000000,57.28,57.6606,57.28,57.6606,264,0
+HEQQ.US,D,20251125,000000,57.58,57.9376,57.57,57.9376,2130,0
+HEQQ.US,D,20251126,000000,58.26,58.36,58.26,58.2878,28385,0
+HEQQ.US,D,20251201,000000,58.63,58.63,58.3875,58.3875,483,0
+HEQQ.US,D,20251202,000000,58.619,58.619,58.5365,58.5365,288,0
+HEQQ.US,D,20251204,000000,58.56,58.56,58.554,58.554,414,0
+HEQQ.US,D,20251208,000000,58.75,58.7607,58.75,58.7607,126,0
+HEQQ.US,D,20251211,000000,58.84,59.05,58.84,58.9955,529,0
+HEQQ.US,D,20251212,000000,58.5,58.5,58.2681,58.2681,2514,0
+HEQQ.US,D,20251219,000000,58.395,58.395,58.3767,58.3767,281,0
+HEQQ.US,D,20251222,000000,58.6013,58.6019,58.6013,58.6019,168,0
+HEQQ.US,D,20251226,000000,58.9931,58.9931,58.9631,58.9631,114,0
+HEQQ.US,D,20251229,000000,58.8,58.8,58.68,58.7499,894,0
+HEQQ.US,D,20251230,000000,58.68,58.686,58.68,58.686,108,0
+HEQQ.US,D,20251231,000000,58.55,58.55,58.3399,58.3399,785,0
+HEQQ.US,D,20260107,000000,59.169,59.179,58.9894,58.9894,2446,0
+HEQQ.US,D,20260108,000000,58.799,58.799,58.69,58.775,574,0
+HEQQ.US,D,20260109,000000,59.0201,59.2049,59.0201,59.2049,583,0
+HEQQ.US,D,20260112,000000,59.2701,59.3067,59.2701,59.3067,184,0
+HEQQ.US,D,20260120,000000,58.29,58.29,58.16,58.2282,3284,0
+HEQQ.US,D,20260205,000000,57.85,57.9011,57.84,57.9011,737,0
+HEQQ.US,D,20260210,000000,58.88,58.88,58.6772,58.6772,1193,0
+HEQQ.US,D,20260213,000000,58.207,58.207,58.0441,58.0441,235,0
+HEQQ.US,D,20260217,000000,57.55,57.8417,57.55,57.8417,635,0
diff --git a/daily/us/nasdaq etfs/hero.us.txt b/daily/us/nasdaq etfs/hero.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4ff0f56e2ee4c0e87b3d5891aa06a2c4b8a301f0
--- /dev/null
+++ b/daily/us/nasdaq etfs/hero.us.txt	
@@ -0,0 +1,1576 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HERO.US,D,20191104,000000,15.3223,15.3223,15.2634,15.2634,556.2937062765,0
+HERO.US,D,20191105,000000,15.3722,15.3722,15.1477,15.2435,1402.2610722177,0
+HERO.US,D,20191106,000000,15.1637,15.1637,15.0659,15.1058,1153.6829836473,0
+HERO.US,D,20191107,000000,15.1417,15.1547,15.0958,15.1347,1528.5547785075,0
+HERO.US,D,20191108,000000,15.1447,15.2235,15.1447,15.2235,2220.1631700945,0
+HERO.US,D,20191111,000000,15.0459,15.1148,15.0459,15.1148,11895.664335296,0
+HERO.US,D,20191112,000000,15.429,15.429,15.2355,15.2355,1383.216783174,0
+HERO.US,D,20191113,000000,15.3422,15.3422,15.1537,15.1537,5719.3006991238,0
+HERO.US,D,20191114,000000,15.1148,15.1547,15.1148,15.1547,303.7062936969,0
+HERO.US,D,20191115,000000,15.2036,15.2534,15.1966,15.2135,1366.1771561349,0
+HERO.US,D,20191118,000000,15.2245,15.2245,15.1876,15.2235,1755.0815850273,0
+HERO.US,D,20191120,000000,15.3722,15.3722,15.3622,15.3622,481.118881104,0
+HERO.US,D,20191121,000000,15.3123,15.3462,15.3123,15.3323,1905.4312353723,0
+HERO.US,D,20191122,000000,15.4171,15.437,15.3522,15.3522,948.2051281758,0
+HERO.US,D,20191125,000000,15.6066,15.6066,15.5168,15.5388,702.6340326123,0
+HERO.US,D,20191126,000000,15.5358,15.5378,15.5358,15.5378,217.5058274991,0
+HERO.US,D,20191127,000000,15.5867,15.7154,15.5797,15.6755,3396.8997667947,0
+HERO.US,D,20191129,000000,15.5478,15.5966,15.5368,15.5368,1031.3986013667,0
+HERO.US,D,20191202,000000,15.5278,15.5278,15.4939,15.4939,736.7132866905,0
+HERO.US,D,20191203,000000,15.3911,15.5079,15.3831,15.4749,2213.1468530784,0
+HERO.US,D,20191206,000000,15.8231,15.8231,15.5378,15.7383,11783.403263039,0
+HERO.US,D,20191209,000000,15.7343,15.7343,15.5966,15.5966,609.4172493984,0
+HERO.US,D,20191210,000000,15.7343,15.7343,15.6804,15.6804,664.5454545249,0
+HERO.US,D,20191213,000000,15.9598,15.9897,15.9448,15.9448,1439.3473193028,0
+HERO.US,D,20191216,000000,16.0576,16.0576,15.9897,16.0246,2049.7668997035,0
+HERO.US,D,20191217,000000,15.9897,16.0197,15.9897,16.0197,379.8834498717,0
+HERO.US,D,20191218,000000,16.0197,16.0197,15.9798,15.9798,2968.9044288126,0
+HERO.US,D,20191219,000000,16.0336,16.0646,16.0286,16.0436,2755.4079253227,0
+HERO.US,D,20191220,000000,16.0286,16.1324,16.0286,16.1324,3477.0862469787,0
+HERO.US,D,20191223,000000,16.1962,16.1962,16.1374,16.1673,2336.4335663613,0
+HERO.US,D,20191224,000000,16.1863,16.1863,16.0885,16.1424,1723.0069929537,0
+HERO.US,D,20191226,000000,16.1573,16.2362,16.1384,16.2062,2117.9254078599,0
+HERO.US,D,20191227,000000,16.2262,16.2411,16.1962,16.1962,3777.7855476687,0
+HERO.US,D,20191230,000000,16.2651,16.2651,16.1075,16.1075,2261.2587411888,0
+HERO.US,D,20191231,000000,16.1304,16.1304,16.1304,16.1304,532.2377622213,0
+HERO.US,D,20200102,000000,16.3738,16.4916,16.3738,16.4686,3640.4662003536,0
+HERO.US,D,20200103,000000,16.4317,16.5115,16.4187,16.4616,4076.4801863541,0
+HERO.US,D,20200106,000000,16.3539,16.5464,16.3539,16.5335,3053.1002330058,0
+HERO.US,D,20200107,000000,16.6492,16.6492,16.5614,16.6153,1395.2447552016,0
+HERO.US,D,20200108,000000,16.737,16.8467,16.6891,16.7968,5134.9417247829,0
+HERO.US,D,20200109,000000,16.8757,16.9365,16.8697,16.9365,4492.4475523086,0
+HERO.US,D,20200110,000000,16.9645,16.9744,16.8437,16.8527,4016.3403262161,0
+HERO.US,D,20200113,000000,17.1031,17.1919,17.0183,17.1869,8975.8741255965,0
+HERO.US,D,20200114,000000,17.1221,17.153,16.9944,17.1031,13650.745920324,0
+HERO.US,D,20200115,000000,17.1131,17.152,17.0792,17.1081,5603.030302857,0
+HERO.US,D,20200116,000000,17.2219,17.2219,17.0932,17.162,3270.6060605049,0
+HERO.US,D,20200117,000000,17.2219,17.2219,17.0642,17.172,6908.0652678516,0
+HERO.US,D,20200121,000000,17.142,17.142,16.9994,16.9994,10893.333332996,0
+HERO.US,D,20200122,000000,17.154,17.154,17.0193,17.0193,1281.9813519417,0
+HERO.US,D,20200123,000000,17.0243,17.0642,17.0243,17.0443,2352.4708623981,0
+HERO.US,D,20200124,000000,17.1819,17.1819,16.8866,16.8866,4926.4568763045,0
+HERO.US,D,20200127,000000,16.4736,16.748,16.4337,16.5913,8281.2587410026,0
+HERO.US,D,20200128,000000,16.6981,16.8667,16.6981,16.8577,4871.328671178,0
+HERO.US,D,20200129,000000,17.0143,17.0143,16.8268,16.8268,6506.1305359293,0
+HERO.US,D,20200130,000000,16.5903,16.738,16.5275,16.738,2652.1678320858,0
+HERO.US,D,20200131,000000,16.5015,16.5015,16.3459,16.3788,1264.9417249026,0
+HERO.US,D,20200203,000000,16.6203,16.6262,16.6003,16.6153,4889.3706292194,0
+HERO.US,D,20200204,000000,16.7081,16.9804,16.7081,16.9615,23674.055943324,0
+HERO.US,D,20200205,000000,16.9744,17.1311,16.9744,17.0193,3559.2773891673,0
+HERO.US,D,20200206,000000,17.0742,17.2578,17.0742,17.2578,2041.7482516851,0
+HERO.US,D,20200207,000000,17.2219,17.2219,16.9445,17.0183,3962.2144520919,0
+HERO.US,D,20200210,000000,17.0143,17.165,16.9645,17.165,897748.78785102,0
+HERO.US,D,20200211,000000,17.3396,17.3396,17.181,17.1869,3460.0466199396,0
+HERO.US,D,20200212,000000,17.2408,17.3984,17.2408,17.3645,8668.1585078904,0
+HERO.US,D,20200213,000000,17.3595,17.5381,17.2907,17.2907,8727.2960370261,0
+HERO.US,D,20200214,000000,17.4882,17.6349,17.4533,17.6259,5025.6876455322,0
+HERO.US,D,20200218,000000,17.5661,17.5661,17.3984,17.4214,9514.1258738316,0
+HERO.US,D,20200219,000000,17.7327,17.8703,17.6648,17.7327,10594.638694311,0
+HERO.US,D,20200220,000000,17.7426,17.9103,17.609,17.6738,178842.91374738,0
+HERO.US,D,20200221,000000,17.7127,17.7127,17.4882,17.5082,6267.5757573819,0
+HERO.US,D,20200224,000000,16.9355,17.2019,16.8777,16.9704,881752.58738531,0
+HERO.US,D,20200225,000000,17.5661,17.5661,16.748,16.748,24815.710954943,0
+HERO.US,D,20200226,000000,16.748,17.2219,16.748,16.9694,915883.96267563,0
+HERO.US,D,20200227,000000,16.738,16.8966,16.2461,16.3539,15962.121211628,0
+HERO.US,D,20200228,000000,15.9598,16.5015,15.871,16.5015,9988.2284379195,0
+HERO.US,D,20200302,000000,16.7869,16.9056,16.3439,16.6203,10321.002330683,0
+HERO.US,D,20200303,000000,16.9355,16.9645,16.5484,16.6213,3882.0279719079,0
+HERO.US,D,20200304,000000,17.0932,17.4384,17.0443,17.4384,9796.7832164802,0
+HERO.US,D,20200305,000000,16.8767,17.2907,16.8767,17.2248,10335.034964715,0
+HERO.US,D,20200306,000000,16.7579,16.9355,16.6302,16.9355,5748.3682981905,0
+HERO.US,D,20200309,000000,15.7732,16.3838,15.7662,16.0576,947318.06523876,0
+HERO.US,D,20200310,000000,16.6003,16.6003,16.1015,16.5734,152203.96269926,0
+HERO.US,D,20200311,000000,16.1174,16.285,15.861,15.9199,4430.303030166,0
+HERO.US,D,20200312,000000,15.2016,15.3502,14.6688,14.6788,10479.370629046,0
+HERO.US,D,20200313,000000,15.6645,15.6645,14.7975,15.4879,4451.3519812143,0
+HERO.US,D,20200316,000000,13.8427,14.6299,13.7699,14.4134,13214.731934323,0
+HERO.US,D,20200317,000000,14.57,15.2016,13.9644,15.01,13627.692307271,0
+HERO.US,D,20200318,000000,14.3735,14.7576,13.9006,14.2189,9451.981351689,0
+HERO.US,D,20200319,000000,14.3685,14.4324,14.2857,14.4314,11389.487179135,0
+HERO.US,D,20200320,000000,14.7975,15.1527,13.9405,14.1809,90347.109554315,0
+HERO.US,D,20200323,000000,14.0682,14.4822,13.8826,14.2558,11458.648018294,0
+HERO.US,D,20200324,000000,15.3402,15.8131,15.1886,15.3153,6196.4102562186,0
+HERO.US,D,20200325,000000,15.4969,15.6944,15.014,15.1716,17685.128204581,0
+HERO.US,D,20200326,000000,15.448,15.88,15.448,15.8271,10834.195803861,0
+HERO.US,D,20200327,000000,15.6745,15.8311,15.4181,15.6914,16859.207458686,0
+HERO.US,D,20200330,000000,15.9997,16.0476,15.861,15.9927,11558.881118524,0
+HERO.US,D,20200331,000000,16.0576,16.305,15.9897,16.1274,10691.864801534,0
+HERO.US,D,20200401,000000,15.861,16.2062,15.7633,15.9438,10167.645687331,0
+HERO.US,D,20200402,000000,15.8131,16.2362,15.8131,16.1743,13452.284381868,0
+HERO.US,D,20200403,000000,16.1075,16.6003,16.0097,16.0705,9336.7132864245,0
+HERO.US,D,20200406,000000,16.8667,16.8667,16.5265,16.7081,13285.897435487,0
+HERO.US,D,20200407,000000,17.3106,17.3106,16.5414,16.6552,18809.743589162,0
+HERO.US,D,20200408,000000,16.6592,16.6592,16.4147,16.5464,5946.8298366459,0
+HERO.US,D,20200409,000000,16.9156,16.9844,16.5414,16.6412,10705.897435566,0
+HERO.US,D,20200413,000000,16.7679,16.9255,16.5315,16.8368,27715.454544597,0
+HERO.US,D,20200414,000000,17.2807,17.5381,17.1051,17.3396,21642.331001662,0
+HERO.US,D,20200415,000000,17.0842,17.5261,17.0443,17.3226,15067.039626574,0
+HERO.US,D,20200416,000000,17.6449,17.9242,17.586,17.9202,35374.265733172,0
+HERO.US,D,20200417,000000,18.1667,18.1667,17.5381,17.8075,22984.452213741,0
+HERO.US,D,20200420,000000,17.9302,17.9302,17.7127,17.7586,40804.895103633,0
+HERO.US,D,20200421,000000,17.7816,17.7816,17.0902,17.3845,29980.722609795,0
+HERO.US,D,20200422,000000,17.7127,17.7127,17.3206,17.5651,16618.648018134,0
+HERO.US,D,20200423,000000,17.7816,17.7816,17.4753,17.4882,36673.286712152,0
+HERO.US,D,20200424,000000,17.6449,17.7915,17.3895,17.6359,133605.71095158,0
+HERO.US,D,20200427,000000,17.7327,17.999,17.7327,17.8115,24063.962703218,0
+HERO.US,D,20200428,000000,18.3642,18.3642,17.6159,17.6159,13406.177155763,0
+HERO.US,D,20200429,000000,17.8703,18.018,17.7327,17.9103,21766.620045947,0
+HERO.US,D,20200430,000000,17.576,17.7556,17.4783,17.5182,18959.090908505,0
+HERO.US,D,20200501,000000,17.4583,17.4583,17.0243,17.2019,23302.19114147,0
+HERO.US,D,20200504,000000,17.0343,17.3595,17.0343,17.2707,888622.56407508,0
+HERO.US,D,20200505,000000,17.5471,17.8504,17.5381,17.6349,20386.41025578,0
+HERO.US,D,20200506,000000,17.7127,18.008,17.7127,17.8165,32038.508157517,0
+HERO.US,D,20200507,000000,18.1966,18.2255,17.9601,18.1916,19620.629370022,0
+HERO.US,D,20200508,000000,18.1966,18.4719,18.1966,18.439,32182.843821848,0
+HERO.US,D,20200511,000000,18.453,18.6296,18.2455,18.5617,25838.088577289,0
+HERO.US,D,20200512,000000,18.7972,18.9548,18.6016,18.6106,52213.426571812,0
+HERO.US,D,20200513,000000,18.7972,18.9149,18.3841,18.5138,20797.365966723,0
+HERO.US,D,20200514,000000,18.5917,18.7164,18.3442,18.7164,22379.044288352,0
+HERO.US,D,20200515,000000,18.7383,18.9488,18.6425,18.9488,25437.156176369,0
+HERO.US,D,20200518,000000,19.4187,19.5754,19.0825,19.5175,59384.102562266,0
+HERO.US,D,20200519,000000,19.3689,19.6941,19.3599,19.5953,43301.701630362,0
+HERO.US,D,20200520,000000,19.9595,20.0632,19.724,19.7679,53848.228436563,0
+HERO.US,D,20200521,000000,19.9595,19.9595,19.5075,19.8118,36085.920744805,0
+HERO.US,D,20200522,000000,19.9495,19.9744,19.6472,19.8507,31514.289043314,0
+HERO.US,D,20200526,000000,20.2947,20.2947,19.7629,19.9106,56446.270394525,0
+HERO.US,D,20200527,000000,20.0483,20.0483,19.0047,19.6452,1749619.8833958,0
+HERO.US,D,20200528,000000,19.6552,19.8018,19.4187,19.4487,30257.36596643,0
+HERO.US,D,20200529,000000,19.5853,20.156,19.5175,20.0932,44481.445220069,0
+HERO.US,D,20200601,000000,20.2159,20.61,20.2159,20.5441,58804.755242936,0
+HERO.US,D,20200602,000000,20.6798,20.7586,20.2757,20.7317,46223.496502067,0
+HERO.US,D,20200603,000000,20.9352,21.014,20.5122,20.6997,61279.510487615,0
+HERO.US,D,20200604,000000,20.9053,20.9053,20.2159,20.4623,50299.976688421,0
+HERO.US,D,20200605,000000,20.61,20.6898,20.3536,20.6559,32708.065267054,0
+HERO.US,D,20200608,000000,20.8853,20.8853,20.4423,20.6997,34736.783215709,0
+HERO.US,D,20200609,000000,20.7586,20.7855,20.578,20.7387,33506.923075887,0
+HERO.US,D,20200610,000000,21.2405,21.3492,20.9512,21.3492,60839.487177605,0
+HERO.US,D,20200611,000000,21.0829,21.1826,20.6,20.7197,66524.708622651,0
+HERO.US,D,20200612,000000,21.2205,21.2405,20.7097,21.024,57146.899765132,0
+HERO.US,D,20200615,000000,20.8275,21.448,20.6898,21.4271,64308.554776566,0
+HERO.US,D,20200616,000000,21.9009,21.9009,21.3003,21.6535,109244.05594068,0
+HERO.US,D,20200617,000000,21.8321,22.3938,21.8321,22.294,143164.94172051,0
+HERO.US,D,20200618,000000,22.3339,22.3888,22.1763,22.3539,601502.84380424,0
+HERO.US,D,20200619,000000,22.6203,22.6442,22.4038,22.5215,117844.05594041,0
+HERO.US,D,20200622,000000,22.6901,22.758,22.4926,22.738,96118.531465559,0
+HERO.US,D,20200623,000000,23.0732,23.2508,22.8867,23.0134,140016.62004229,0
+HERO.US,D,20200624,000000,23.1331,23.1331,22.3988,22.6302,95476.037293084,0
+HERO.US,D,20200625,000000,22.5604,22.8278,22.3439,22.8278,74434.1025618,0
+HERO.US,D,20200626,000000,22.8577,22.8577,22.4437,22.7001,55032.983681282,0
+HERO.US,D,20200629,000000,22.75,22.7799,22.3459,22.6422,81912.494169961,0
+HERO.US,D,20200630,000000,22.7699,22.9186,22.6522,22.75,68592.517480396,0
+HERO.US,D,20200701,000000,22.72,23.2119,22.72,23.18,94035.687642779,0
+HERO.US,D,20200702,000000,23.6469,23.7167,23.4603,23.4892,103667.08624388,0
+HERO.US,D,20200706,000000,24.3273,24.3273,23.6569,23.8644,459859.44054522,0
+HERO.US,D,20200707,000000,23.8145,24.0799,23.7307,23.8544,95591.305358349,0
+HERO.US,D,20200708,000000,23.9532,24.2076,23.9532,24.1996,106733.21677992,0
+HERO.US,D,20200709,000000,24.7812,24.7812,24.2195,24.6236,191517.38927147,0
+HERO.US,D,20200710,000000,24.6436,24.6436,24.3472,24.4849,128116.94638298,0
+HERO.US,D,20200713,000000,24.6914,24.7413,23.7666,23.8245,211120.97901445,0
+HERO.US,D,20200714,000000,23.5591,23.8195,23.0253,23.8145,144896.96969249,0
+HERO.US,D,20200715,000000,24.022,24.032,23.4693,23.6668,165794.56875944,0
+HERO.US,D,20200716,000000,23.2428,23.2428,22.9086,23.0652,108777.97202461,0
+HERO.US,D,20200717,000000,23.183,23.2249,22.9575,23.0752,69825.384613225,0
+HERO.US,D,20200720,000000,23.3127,23.7067,23.164,23.6768,121643.89277013,0
+HERO.US,D,20200721,000000,24.022,24.022,23.7267,23.7756,355831.51514051,0
+HERO.US,D,20200722,000000,23.6569,23.8245,23.4603,23.5391,98181.328668292,0
+HERO.US,D,20200723,000000,23.6768,23.6768,22.9964,23.1351,99378.111885038,0
+HERO.US,D,20200724,000000,22.8597,23.0742,22.5724,22.9575,106193.96270068,0
+HERO.US,D,20200727,000000,23.1351,23.5391,23.1351,23.4992,188106.45687064,0
+HERO.US,D,20200728,000000,23.4104,23.5591,23.2628,23.3127,58247.459205658,0
+HERO.US,D,20200729,000000,23.4304,23.7566,23.4304,23.6968,92792.797199927,0
+HERO.US,D,20200730,000000,23.3516,23.7566,23.3456,23.7466,249862.07458435,0
+HERO.US,D,20200731,000000,23.9432,24.0898,23.7566,24.0799,319631.32866144,0
+HERO.US,D,20200803,000000,24.6336,25.0576,24.5149,25.0177,1212057.7388902,0
+HERO.US,D,20200804,000000,25.1354,25.4607,24.9977,25.4607,405450.90907837,0
+HERO.US,D,20200805,000000,25.8358,25.8757,25.6432,25.7659,247188.85780121,0
+HERO.US,D,20200806,000000,26.2787,26.2887,25.8757,26.0822,232948.74125154,0
+HERO.US,D,20200807,000000,26.0722,26.0722,25.3948,25.6283,177031.70162623,0
+HERO.US,D,20200810,000000,25.756,25.7959,25.1743,25.2541,111206.62004318,0
+HERO.US,D,20200811,000000,24.9878,24.9878,24.4191,24.4261,195870.51281445,0
+HERO.US,D,20200812,000000,24.7314,25.0965,24.6725,25.0965,168334.47551927,0
+HERO.US,D,20200813,000000,25.4806,25.5794,25.2342,25.3719,157770.90908603,0
+HERO.US,D,20200814,000000,25.3719,25.4607,25.2342,25.3419,111171.5384581,0
+HERO.US,D,20200817,000000,25.5105,25.8258,25.4906,25.8258,151697.78554309,0
+HERO.US,D,20200818,000000,26.0333,26.2688,25.9445,26.2488,201734.14917791,0
+HERO.US,D,20200819,000000,26.3775,26.4264,26.1221,26.2089,171430.67598537,0
+HERO.US,D,20200820,000000,26.0622,26.172,25.8757,26.162,102978.4848453,0
+HERO.US,D,20200821,000000,26.162,26.167,26.0233,26.1221,77494.219111822,0
+HERO.US,D,20200824,000000,26.614,26.7327,26.3675,26.614,191983.47318754,0
+HERO.US,D,20200825,000000,26.5551,26.6628,26.2777,26.6628,312048.69462904,0
+HERO.US,D,20200826,000000,26.7526,27.0879,26.7526,26.9791,406770.9790084,0
+HERO.US,D,20200827,000000,26.9991,27.0978,26.5252,26.614,113484.91841141,0
+HERO.US,D,20200828,000000,26.7427,26.8105,26.5751,26.7227,159655.29137035,0
+HERO.US,D,20200831,000000,26.8704,26.8903,26.614,26.7726,1423240.8624268,0
+HERO.US,D,20200901,000000,26.9691,27.3532,26.9103,27.3532,149924.66200002,0
+HERO.US,D,20200902,000000,27.8371,27.9249,27.3034,27.5408,189812.42423655,0
+HERO.US,D,20200903,000000,27.5009,27.5508,26.2827,26.585,504123.37993779,0
+HERO.US,D,20200904,000000,26.4464,26.5451,25.4317,26.3286,347489.11420837,0
+HERO.US,D,20200908,000000,25.5983,25.7959,25.1983,25.3719,145709.86013535,0
+HERO.US,D,20200909,000000,25.7959,26.152,25.728,26.0822,140349.39393505,0
+HERO.US,D,20200910,000000,26.2887,26.4962,25.6781,25.7959,129156.36363237,0
+HERO.US,D,20200911,000000,26.0523,26.1321,25.5594,25.8258,62620.629368693,0
+HERO.US,D,20200914,000000,26.2388,26.5062,26.1221,26.3865,114102.35430883,0
+HERO.US,D,20200915,000000,26.7726,26.8654,26.6439,26.8305,100573.89277078,0
+HERO.US,D,20200916,000000,27.0879,27.0879,26.614,26.7227,336090.60605021,0
+HERO.US,D,20200917,000000,26.3675,26.6828,26.2189,26.6828,164096.62004154,0
+HERO.US,D,20200918,000000,26.9691,26.9791,26.3286,26.6728,95667.482514524,0
+HERO.US,D,20200921,000000,26.2388,26.7726,26.1321,26.7726,107487.97202465,0
+HERO.US,D,20200922,000000,26.8305,26.8803,26.4264,26.8404,160053.21677827,0
+HERO.US,D,20200923,000000,26.8305,26.9202,26.3286,26.4264,142411.18880678,0
+HERO.US,D,20200924,000000,26.0922,26.4863,26.0233,26.2688,325410.7692207,0
+HERO.US,D,20200925,000000,26.3865,26.6439,26.1321,26.5651,318234.07924424,0
+HERO.US,D,20200928,000000,26.8105,26.8105,26.5351,26.7826,306846.59672711,0
+HERO.US,D,20200929,000000,26.8404,26.8504,26.594,26.6728,313564.21910452,0
+HERO.US,D,20200930,000000,26.7028,26.9791,26.614,26.7726,146071.70162718,0
+HERO.US,D,20201001,000000,26.9602,27.2934,26.9602,27.2265,193254.42889845,0
+HERO.US,D,20201002,000000,26.5651,26.9891,26.5252,26.6339,146026.59673208,0
+HERO.US,D,20201005,000000,26.8025,26.9791,26.7327,26.9602,167231.91141674,0
+HERO.US,D,20201006,000000,26.9202,27.0978,26.6628,26.7127,169298.71794348,0
+HERO.US,D,20201007,000000,27.0579,27.0879,26.8903,26.9891,203910.2097839,0
+HERO.US,D,20201008,000000,27.1467,27.1966,26.9502,26.9791,67999.137527034,0
+HERO.US,D,20201009,000000,27.0779,27.2644,27.048,27.2644,78420.372957947,0
+HERO.US,D,20201012,000000,27.5109,27.6495,27.442,27.5208,170129.65034439,0
+HERO.US,D,20201013,000000,27.5897,27.5897,27.2285,27.5308,131094.87179082,0
+HERO.US,D,20201014,000000,27.5997,27.7084,27.1298,27.2734,166755.80419065,0
+HERO.US,D,20201015,000000,26.8205,26.9602,26.6628,26.9103,214437.69230106,0
+HERO.US,D,20201016,000000,27.0679,27.1078,26.8604,26.8604,135816.85314265,0
+HERO.US,D,20201019,000000,27.0879,27.1767,26.6628,26.7526,221723.63635678,0
+HERO.US,D,20201020,000000,26.9202,27.019,26.7127,26.8604,464849.04427467,0
+HERO.US,D,20201021,000000,26.8105,26.9791,26.6239,26.7477,80378.927736442,0
+HERO.US,D,20201022,000000,27.028,27.0779,26.595,26.8105,234794.03262677,0
+HERO.US,D,20201023,000000,26.8803,27.009,26.614,26.8404,76489.883447518,0
+HERO.US,D,20201026,000000,26.5651,26.7826,26.3296,26.5252,197700.76922465,0
+HERO.US,D,20201027,000000,26.8504,27.1467,26.8165,27.1268,187608.2983625,0
+HERO.US,D,20201028,000000,26.8504,26.8903,26.4264,26.4962,192112.77388683,0
+HERO.US,D,20201029,000000,26.7526,27.0879,26.7526,26.9602,101328.64801551,0
+HERO.US,D,20201030,000000,26.6239,26.6339,26.0233,26.1221,129822.9137489,0
+HERO.US,D,20201102,000000,26.3087,26.4264,25.9246,26.1221,65693.776221744,0
+HERO.US,D,20201103,000000,26.3576,26.7925,26.3187,26.6728,126740.74591683,0
+HERO.US,D,20201104,000000,27.1078,27.5947,27.048,27.5408,169693.63635839,0
+HERO.US,D,20201105,000000,28.2711,28.321,27.905,28.1624,184659.44055373,0
+HERO.US,D,20201106,000000,28.1624,28.3379,27.7972,28.2911,265870.30302208,0
+HERO.US,D,20201109,000000,28.6841,28.6841,26.9202,26.9891,525986.22375995,0
+HERO.US,D,20201110,000000,26.5551,26.5551,25.6692,25.8358,1480359.6969239,0
+HERO.US,D,20201111,000000,25.8557,26.162,25.8557,26.0722,199513.98600782,0
+HERO.US,D,20201112,000000,26.4563,26.6489,26.3556,26.4164,170654.87178959,0
+HERO.US,D,20201113,000000,26.8105,26.9003,26.5521,26.8205,179157.6456821,0
+HERO.US,D,20201116,000000,26.7726,26.7726,26.4164,26.6628,211411.65500512,0
+HERO.US,D,20201117,000000,26.7526,26.8105,26.4164,26.5351,140604.98834064,0
+HERO.US,D,20201118,000000,26.7826,26.7826,26.1421,26.1421,122224.24242046,0
+HERO.US,D,20201119,000000,26.3576,27.1068,26.3576,27.019,163183.49649845,0
+HERO.US,D,20201120,000000,27.1078,27.3483,27.1078,27.3233,160917.22610225,0
+HERO.US,D,20201123,000000,27.3233,27.3832,27.028,27.2455,149420.48950587,0
+HERO.US,D,20201124,000000,27.3433,27.3931,27.0579,27.2066,228391.14218408,0
+HERO.US,D,20201125,000000,27.1078,27.3034,27.0829,27.2734,161263.03029804,0
+HERO.US,D,20201127,000000,27.9349,28.1813,27.8571,28.1813,226842.54078552,0
+HERO.US,D,20201130,000000,28.32,28.4277,27.9199,28.2312,306741.35197186,0
+HERO.US,D,20201201,000000,28.3679,28.3779,27.9568,28.0736,195777.29603124,0
+HERO.US,D,20201202,000000,27.8571,27.9947,27.6196,27.9947,148121.46852689,0
+HERO.US,D,20201203,000000,28.2013,28.4078,28.0935,28.1025,137527.83216358,0
+HERO.US,D,20201204,000000,28.2911,28.6692,28.2911,28.6642,139410.2097859,0
+HERO.US,D,20201207,000000,28.6343,28.9216,28.3779,28.9016,237146.50348917,0
+HERO.US,D,20201208,000000,28.9994,29.2269,28.9316,29.2269,133220.8158467,0
+HERO.US,D,20201209,000000,29.4623,29.4723,28.6841,28.9016,240683.72959629,0
+HERO.US,D,20201210,000000,29.0792,29.0792,28.6542,29.0493,135854.94172074,0
+HERO.US,D,20201211,000000,29.0892,29.4224,29.0892,29.2368,131350.4661964,0
+HERO.US,D,20201214,000000,29.3755,29.5711,29.3356,29.4124,247918.55477089,0
+HERO.US,D,20201215,000000,29.5421,29.5711,29.3655,29.5322,131278.29836424,0
+HERO.US,D,20201216,000000,29.601,29.9761,29.601,29.9462,132269.60372551,0
+HERO.US,D,20201217,000000,30.4101,30.6406,30.3602,30.6356,260277.29602925,0
+HERO.US,D,20201218,000000,30.7733,31.0307,30.7633,31.0107,250220.90908317,0
+HERO.US,D,20201221,000000,30.8132,30.8132,30.2026,30.6555,275232.07458356,0
+HERO.US,D,20201222,000000,30.5667,30.6346,30.2315,30.4301,384641.51513962,0
+HERO.US,D,20201223,000000,30.5568,30.6256,30.2525,30.3902,155364.31234951,0
+HERO.US,D,20201224,000000,30.4101,30.4959,30.2226,30.3902,111689.74358629,0
+HERO.US,D,20201228,000000,30.5568,30.5568,29.8275,30.044,223316.34031943,0
+HERO.US,D,20201229,000000,30.1826,30.5019,30.1238,30.3802,118985.71095203,0
+HERO.US,D,20201230,000000,30.6575,31.0845,30.6276,31.0845,130794.17249013,0
+HERO.US,D,20201231,000000,31.0945,31.1334,30.6545,30.8062,126043.12353923,0
+HERO.US,D,20210104,000000,31.1334,31.323,30.6575,30.876,256696.96968903,0
+HERO.US,D,20210105,000000,31.2332,31.7091,31.0546,31.7091,300159.04427976,0
+HERO.US,D,20210106,000000,31.4218,31.6492,31.1534,31.2631,293974.66199557,0
+HERO.US,D,20210107,000000,31.1733,31.6792,31.1235,31.6792,239958.04195062,0
+HERO.US,D,20210108,000000,32.0563,32.3346,31.8877,32.3247,207871.42190499,0
+HERO.US,D,20210111,000000,31.9864,32.195,31.749,31.8478,211061.84148531,0
+HERO.US,D,20210112,000000,32.0363,32.1161,31.6093,31.9276,273667.43588897,0
+HERO.US,D,20210113,000000,32.1161,32.5631,31.9475,32.4234,136874.31235008,0
+HERO.US,D,20210114,000000,32.7507,33.038,32.6409,32.7008,2139905.5244093,0
+HERO.US,D,20210115,000000,32.612,32.6409,32.0463,32.2847,162599.13752411,0
+HERO.US,D,20210119,000000,32.7407,32.9592,32.6409,32.8594,291906.85313782,0
+HERO.US,D,20210120,000000,33.2076,33.3163,33.039,33.2275,369384.03262261,0
+HERO.US,D,20210121,000000,33.2275,33.2764,32.9492,33.2176,240813.03029558,0
+HERO.US,D,20210122,000000,33.2375,33.7124,33.2375,33.6935,301949.20744987,0
+HERO.US,D,20210125,000000,34.5275,34.5744,33.3423,33.8222,754901.58505824,0
+HERO.US,D,20210126,000000,33.7523,33.7523,33.0679,33.1278,324115.75756573,0
+HERO.US,D,20210127,000000,32.9392,33.1677,32.3765,32.5631,506440.7692151,0
+HERO.US,D,20210128,000000,32.5631,32.9981,32.3446,32.7108,287681.02563213,0
+HERO.US,D,20210129,000000,32.2947,32.4234,31.8478,32.0762,245761.53845394,0
+HERO.US,D,20210201,000000,32.8694,33.0879,32.7407,33.029,431701.95802861,0
+HERO.US,D,20210202,000000,33.3163,33.5548,33.0779,33.5149,460386.66665243,0
+HERO.US,D,20210203,000000,33.7423,33.902,33.5418,33.7523,378928.22842651,0
+HERO.US,D,20210204,000000,33.9409,33.9409,33.5348,33.8022,219239.86013308,0
+HERO.US,D,20210205,000000,34.319,34.6861,34.2083,34.5864,393400.88576872,0
+HERO.US,D,20210208,000000,35.1321,35.2828,35.0224,35.2608,492654.70860947,0
+HERO.US,D,20210209,000000,35.5192,35.6958,35.2708,35.609,260266.27038822,0
+HERO.US,D,20210210,000000,35.8554,36.0979,35.3606,35.9652,379046.50348478,0
+HERO.US,D,20210211,000000,36.472,36.7005,36.0649,36.6007,307775.75756624,0
+HERO.US,D,20210212,000000,36.3124,36.7024,36.1637,36.6605,216292.00465531,0
+HERO.US,D,20210216,000000,36.7892,36.9369,36.2784,36.6007,971709.79017974,0
+HERO.US,D,20210217,000000,36.1238,36.1238,35.4204,35.7576,347862.98367222,0
+HERO.US,D,20210218,000000,35.1421,35.4993,34.9435,35.4593,239060.95570356,0
+HERO.US,D,20210219,000000,35.7477,36.0051,35.619,35.7377,208546.99300054,0
+HERO.US,D,20210222,000000,34.8538,35.1421,34.1993,34.2392,372486.24707473,0
+HERO.US,D,20210223,000000,33.2375,33.9608,32.5032,33.8521,403839.16082667,0
+HERO.US,D,20210224,000000,33.466,33.6396,32.8814,33.5049,192935.68763972,0
+HERO.US,D,20210225,000000,33.7723,33.912,32.7507,32.8993,333402.35430204,0
+HERO.US,D,20210226,000000,32.8993,32.8993,32.1161,32.3945,296198.83448967,0
+HERO.US,D,20210301,000000,33.2375,33.4161,32.8574,33.4061,476871.00231625,0
+HERO.US,D,20210302,000000,33.5448,33.6935,33.039,33.0679,193358.67132269,0
+HERO.US,D,20210303,000000,33.1278,33.2375,32.3047,32.4434,336926.55010613,0
+HERO.US,D,20210304,000000,32.0263,32.2448,30.876,31.2132,516640.48949451,0
+HERO.US,D,20210305,000000,31.4816,31.5215,30.1387,31.1634,425680.95569779,0
+HERO.US,D,20210308,000000,30.7563,31.0047,29.596,29.6649,609325.03494619,0
+HERO.US,D,20210309,000000,30.5378,31.4118,30.4879,31.3719,287550.72260183,0
+HERO.US,D,20210310,000000,31.5993,31.5993,30.4301,30.5478,1325801.2587003,0
+HERO.US,D,20210311,000000,31.3818,31.5694,31.2232,31.4916,1236610.8391226,0
+HERO.US,D,20210312,000000,31.3719,31.4517,30.9648,31.4517,229712.21444511,0
+HERO.US,D,20210315,000000,31.4517,31.4517,31.1484,31.3619,1369941.9113795,0
+HERO.US,D,20210316,000000,31.8976,32.183,31.6762,31.8577,861559.62701298,0
+HERO.US,D,20210317,000000,31.4716,31.6383,30.9568,31.5016,954210.09321058,0
+HERO.US,D,20210318,000000,31.1235,31.1534,30.5837,30.6865,1746241.025587,0
+HERO.US,D,20210319,000000,30.9648,31.313,30.8062,31.2831,330604.84847462,0
+HERO.US,D,20210322,000000,31.333,31.6891,31.2831,31.4716,200344.91840872,0
+HERO.US,D,20210323,000000,31.4118,31.5016,31.1534,31.2531,77165.454543068,0
+HERO.US,D,20210324,000000,31.2033,31.2033,30.3004,30.3303,308048.39159886,0
+HERO.US,D,20210325,000000,30.0519,30.4101,29.9063,30.3802,207219.9067535,0
+HERO.US,D,20210326,000000,30.6575,30.896,30.4001,30.8661,92236.503493651,0
+HERO.US,D,20210329,000000,30.7563,30.9,30.5578,30.7463,86360.839158168,0
+HERO.US,D,20210330,000000,30.6675,30.8561,30.3802,30.7763,47049.417247962,0
+HERO.US,D,20210331,000000,30.9149,31.3809,30.9149,31.1733,85548.951046305,0
+HERO.US,D,20210401,000000,31.749,32.0263,31.6692,31.8677,117297.78554416,0
+HERO.US,D,20210405,000000,32.3646,32.4234,31.9136,32.2349,120343.86946015,0
+HERO.US,D,20210406,000000,32.2448,32.4434,32.1311,32.3247,70786.620044431,0
+HERO.US,D,20210407,000000,32.186,32.2748,31.9176,32.156,542758.22842144,0
+HERO.US,D,20210408,000000,32.592,32.7108,32.5302,32.612,226239.13752214,0
+HERO.US,D,20210409,000000,32.5731,32.612,32.3446,32.5531,91798.484845646,0
+HERO.US,D,20210412,000000,32.2448,32.4534,32.0563,32.4534,197380.02330392,0
+HERO.US,D,20210413,000000,32.622,32.9492,32.5232,32.8993,123503.2167794,0
+HERO.US,D,20210414,000000,33.1477,33.1876,32.7806,32.8005,133121.58507747,0
+HERO.US,D,20210415,000000,33.1477,33.1916,32.9193,33.1078,124189.81351597,0
+HERO.US,D,20210416,000000,33.2076,33.2275,32.9392,33.0579,116313.4964999,0
+HERO.US,D,20210419,000000,33.1078,33.1876,32.6509,32.8205,203253.6829774,0
+HERO.US,D,20210420,000000,32.4733,32.592,32.0663,32.2249,174552.93705754,0
+HERO.US,D,20210421,000000,32.0663,32.4434,31.9076,32.4045,446314.94171114,0
+HERO.US,D,20210422,000000,32.4234,32.7407,32.3456,32.4434,229602.96036586,0
+HERO.US,D,20210423,000000,32.7207,32.9891,32.6808,32.9492,95938.111885145,0
+HERO.US,D,20210426,000000,32.6609,33.0679,32.6509,33.039,138334.70862043,0
+HERO.US,D,20210427,000000,33.1777,33.1777,32.8005,32.8305,105131.49183824,0
+HERO.US,D,20210428,000000,32.8305,32.8993,32.5531,32.6908,87268.951046252,0
+HERO.US,D,20210429,000000,32.8893,32.8893,32.3546,32.5431,138126.22377195,0
+HERO.US,D,20210430,000000,32.4633,32.4643,32.0473,32.156,80199.51048703,0
+HERO.US,D,20210503,000000,32.156,32.2648,31.8677,31.8877,100840.51281739,0
+HERO.US,D,20210504,000000,31.749,31.749,30.8152,31.0247,146270.16316564,0
+HERO.US,D,20210505,000000,31.4517,31.6293,31.1634,31.333,169212.51747728,0
+HERO.US,D,20210506,000000,31.0047,31.1933,30.7862,31.1045,125587.06293318,0
+HERO.US,D,20210507,000000,31.4218,31.728,31.3519,31.5495,67224.335662256,0
+HERO.US,D,20210510,000000,31.4317,31.4696,30.7663,30.7862,283308.85780009,0
+HERO.US,D,20210511,000000,30.0031,30.7563,29.9312,30.6775,787920.372936,0
+HERO.US,D,20210512,000000,30.1417,30.2904,29.5162,29.606,434940.48949704,0
+HERO.US,D,20210513,000000,29.6249,29.7347,28.8428,29.1101,246824.00931638,0
+HERO.US,D,20210514,000000,29.3486,29.9532,29.3486,29.8833,164240.95570588,0
+HERO.US,D,20210517,000000,29.6649,29.6848,29.3965,29.596,49158.321676801,0
+HERO.US,D,20210518,000000,29.8245,30.4301,29.8045,30.1816,112200.93239746,0
+HERO.US,D,20210519,000000,29.6748,30.2904,29.606,30.2116,92593.333330469,0
+HERO.US,D,20210520,000000,30.5677,31.1434,30.5578,31.0945,143525.78088134,0
+HERO.US,D,20210521,000000,31.4118,31.4916,31.0247,31.1145,98100.139857106,0
+HERO.US,D,20210524,000000,31.303,31.4517,31.2033,31.3719,84497.505824892,0
+HERO.US,D,20210525,000000,31.6193,31.6392,31.3818,31.5305,92156.317013467,0
+HERO.US,D,20210526,000000,31.729,31.8777,31.6293,31.729,71300.815848611,0
+HERO.US,D,20210527,000000,31.729,31.9775,31.5305,31.9076,163921.21211614,0
+HERO.US,D,20210528,000000,31.9864,32.2608,31.9864,32.156,69118.741256603,0
+HERO.US,D,20210601,000000,32.2149,32.3346,31.9376,32.195,126797.87878396,0
+HERO.US,D,20210602,000000,31.9964,32.0663,31.754,31.8178,100985.85081273,0
+HERO.US,D,20210603,000000,31.749,31.749,31.3629,31.4018,323870.18647017,0
+HERO.US,D,20210604,000000,31.749,32.0263,31.5594,31.9775,147224.38227983,0
+HERO.US,D,20210607,000000,32.2847,32.2847,31.8777,32.0762,72784.265732015,0
+HERO.US,D,20210608,000000,32.2448,32.3945,32.1161,32.2149,88115.920743195,0
+HERO.US,D,20210609,000000,32.3646,32.4434,32.0962,32.0962,67521.025638937,0
+HERO.US,D,20210610,000000,32.195,32.588,32.195,32.5731,84719.020976401,0
+HERO.US,D,20210611,000000,32.4234,32.6698,32.4234,32.612,37145.384614236,0
+HERO.US,D,20210614,000000,32.612,32.7606,32.5631,32.6908,147464.94172038,0
+HERO.US,D,20210615,000000,32.5731,32.617,32.0972,32.1161,123721.7249379,0
+HERO.US,D,20210616,000000,31.7979,31.8667,31.331,31.6392,189310.2564044,0
+HERO.US,D,20210617,000000,31.313,31.9964,31.2332,31.8478,88917.785545035,0
+HERO.US,D,20210618,000000,31.9964,32.0663,31.749,31.759,55496.060604344,0
+HERO.US,D,20210621,000000,31.6792,31.6792,31.1045,31.4617,778561.60836753,0
+HERO.US,D,20210622,000000,31.4617,31.6193,31.2931,31.4517,96446.293703311,0
+HERO.US,D,20210623,000000,31.3619,31.6043,31.318,31.3818,497993.12352772,0
+HERO.US,D,20210624,000000,31.5495,31.8378,31.5215,31.729,347110.2330895,0
+HERO.US,D,20210625,000000,32.0263,32.0463,31.6203,31.6991,258662.54078454,0
+HERO.US,D,20210628,000000,31.7979,32.1381,31.749,32.0563,86667.552444872,0
+HERO.US,D,20210629,000000,32.2748,32.4534,32.0962,32.4534,273736.59672813,0
+HERO.US,D,20210630,000000,32.3446,32.4134,32.0862,32.0862,83222.540789967,0
+HERO.US,D,20210701,000000,32.1461,32.166,31.5993,31.7979,79252.307689856,0
+HERO.US,D,20210702,000000,32.1261,32.2069,31.9076,32.186,71226.64335444,0
+HERO.US,D,20210706,000000,32.186,32.186,31.7879,31.9475,137849.58041532,0
+HERO.US,D,20210707,000000,31.9575,32.0663,31.4607,31.5495,134515.82750167,0
+HERO.US,D,20210708,000000,30.8501,31.0835,30.7922,31.0037,86982.284379594,0
+HERO.US,D,20210709,000000,31.1324,31.5405,31.0835,31.4706,96861.258738263,0
+HERO.US,D,20210712,000000,31.4806,31.5894,31.322,31.4108,87206.806524109,0
+HERO.US,D,20210713,000000,31.4806,31.7749,31.4806,31.5794,93865.291372388,0
+HERO.US,D,20210714,000000,31.6692,31.7679,31.312,31.3809,80162.424239945,0
+HERO.US,D,20210715,000000,31.4208,31.4806,30.9419,31.0636,85364.522141882,0
+HERO.US,D,20210716,000000,31.1035,31.3409,30.8651,30.895,115188.88111532,0
+HERO.US,D,20210719,000000,30.6765,30.9339,30.3981,30.7553,132286.64335255,0
+HERO.US,D,20210720,000000,30.8351,31.0237,30.5468,30.9638,64475.94405395,0
+HERO.US,D,20210721,000000,31.0137,31.3609,31.0037,31.3609,62280.839158913,0
+HERO.US,D,20210722,000000,31.5495,31.6442,31.3809,31.5495,70989.090906895,0
+HERO.US,D,20210723,000000,31.4008,31.4008,31.0486,31.2921,75769.207456864,0
+HERO.US,D,20210726,000000,30.8651,30.9838,30.6665,30.7054,87841.282048565,0
+HERO.US,D,20210727,000000,30.4281,30.447,29.6928,30.0699,186000.55943481,0
+HERO.US,D,20210728,000000,30.2196,30.7354,30.1697,30.6366,122841.67831788,0
+HERO.US,D,20210729,000000,30.875,30.9938,30.7453,30.8152,202222.28437603,0
+HERO.US,D,20210730,000000,30.5169,30.5169,30.2196,30.2684,126453.07691917,0
+HERO.US,D,20210802,000000,30.5368,30.7354,30.3782,30.5268,249871.09556337,0
+HERO.US,D,20210803,000000,29.8225,29.8225,29.2658,29.5042,175983.26339782,0
+HERO.US,D,20210804,000000,29.604,29.7926,29.5042,29.594,173314.0559387,0
+HERO.US,D,20210805,000000,29.5342,29.594,29.2957,29.3157,156078.97435415,0
+HERO.US,D,20210806,000000,29.0772,29.167,28.8488,28.9485,138813.82283953,0
+HERO.US,D,20210809,000000,29.0672,29.3845,28.8986,29.2458,296443.40325423,0
+HERO.US,D,20210810,000000,29.0872,29.2458,28.8188,28.8587,103050.65267747,0
+HERO.US,D,20210811,000000,28.8088,28.9455,28.6003,28.7989,190550.13985425,0
+HERO.US,D,20210812,000000,28.8787,29.0373,28.74,29.0373,103242.0978989,0
+HERO.US,D,20210813,000000,28.9874,29.0164,28.8787,28.8887,68827.062934934,0
+HERO.US,D,20210816,000000,28.6402,28.6791,28.322,28.4916,120808.95104521,0
+HERO.US,D,20210817,000000,28.303,28.6303,28.1045,28.4816,127563.65966971,0
+HERO.US,D,20210818,000000,28.6602,28.7989,28.5115,28.5315,56750.979019224,0
+HERO.US,D,20210819,000000,28.4217,28.756,28.323,28.5804,160373.962699,0
+HERO.US,D,20210820,000000,28.5704,28.8587,28.5704,28.7739,82693.310020752,0
+HERO.US,D,20210823,000000,29.0672,29.4843,29.0672,29.4244,88122.937060211,0
+HERO.US,D,20210824,000000,29.6229,29.8963,29.613,29.8614,73794.615382333,0
+HERO.US,D,20210825,000000,29.8315,29.9213,29.7926,29.8813,90977.575754762,0
+HERO.US,D,20210826,000000,29.8614,29.8614,29.5441,29.604,64984.125872116,0
+HERO.US,D,20210827,000000,29.5342,29.7626,29.4942,29.7626,52955.151513514,0
+HERO.US,D,20210830,000000,29.7826,29.7826,29.4553,29.7028,144464.9650305,0
+HERO.US,D,20210831,000000,29.8225,30.2146,29.8125,30.1597,90936.480183668,0
+HERO.US,D,20210901,000000,30.3981,30.7144,30.3283,30.5169,85376.550113909,0
+HERO.US,D,20210902,000000,30.6366,30.7054,30.4819,30.5568,52540.186478561,0
+HERO.US,D,20210903,000000,30.7354,30.9538,30.4969,30.895,76107.995335641,0
+HERO.US,D,20210907,000000,31.1723,31.332,30.8351,30.9339,317413.17015335,0
+HERO.US,D,20210908,000000,30.8451,30.8451,30.3652,30.448,77461.142188746,0
+HERO.US,D,20210909,000000,29.8813,30.1397,29.7926,29.9811,72277.086244851,0
+HERO.US,D,20210910,000000,29.9811,30.4181,29.9013,30.0899,60381.421909554,0
+HERO.US,D,20210913,000000,30.0699,30.0699,29.7526,29.8714,57557.855476075,0
+HERO.US,D,20210914,000000,29.8614,29.9043,29.6988,29.7127,61983.14685123,0
+HERO.US,D,20210915,000000,29.613,29.7127,29.4075,29.7127,107013.86946056,0
+HERO.US,D,20210916,000000,29.3157,29.4144,29.2159,29.4144,109680.06992668,0
+HERO.US,D,20210917,000000,29.2758,29.3496,29.0333,29.2059,85885.734263078,0
+HERO.US,D,20210920,000000,28.4716,28.73,28.0845,28.332,92916.08391321,0
+HERO.US,D,20210921,000000,28.4716,28.4716,28.1733,28.2332,73083.962701702,0
+HERO.US,D,20210922,000000,28.2332,28.4916,28.1334,28.4118,109584.84848146,0
+HERO.US,D,20210923,000000,28.5115,28.73,28.4816,28.6502,142909.34731493,0
+HERO.US,D,20210924,000000,28.5604,28.6801,28.4617,28.6103,46361.818180384,0
+HERO.US,D,20210927,000000,28.3519,28.4517,28.1334,28.293,107279.48717617,0
+HERO.US,D,20210928,000000,27.9748,28.0247,27.6076,27.7064,144389.79020532,0
+HERO.US,D,20210929,000000,27.6675,27.9848,27.5179,27.5179,134348.43822428,0
+HERO.US,D,20210930,000000,27.7064,28.0347,27.7064,27.8261,110663.35663993,0
+HERO.US,D,20211001,000000,27.6675,27.7513,27.2684,27.7264,102934.3822812,0
+HERO.US,D,20211004,000000,27.2595,27.2595,26.7347,26.7935,131435.6643316,0
+HERO.US,D,20211005,000000,26.9222,27.3592,26.9222,27.2305,110257.412584,0
+HERO.US,D,20211006,000000,26.8424,27.2106,26.7267,27.1108,145922.35430784,0
+HERO.US,D,20211007,000000,27.449,28.0307,27.449,27.9249,305135.61770618,0
+HERO.US,D,20211008,000000,27.9449,28.0546,27.8162,27.905,65789.999997965,0
+HERO.US,D,20211011,000000,27.9149,28.1284,27.7064,27.7064,37038.13519699,0
+HERO.US,D,20211012,000000,27.7463,27.9149,27.5598,27.6376,87954.545451825,0
+HERO.US,D,20211013,000000,27.866,28.2432,27.866,28.2432,116187.20279361,0
+HERO.US,D,20211014,000000,28.3918,28.4816,28.3419,28.4317,184758.67132296,0
+HERO.US,D,20211015,000000,28.5215,28.6801,28.4417,28.5215,484452.63401765,0
+HERO.US,D,20211018,000000,28.4617,28.7889,28.4617,28.7101,69471.561769413,0
+HERO.US,D,20211019,000000,29.1072,29.3705,29.1072,29.2658,75258.018645691,0
+HERO.US,D,20211020,000000,29.2857,29.3456,29.0772,29.2458,181801.79486617,0
+HERO.US,D,20211021,000000,29.1959,29.5242,29.1939,29.4344,86590.372957695,0
+HERO.US,D,20211022,000000,29.7926,29.9113,29.5102,29.5342,301486.13052681,0
+HERO.US,D,20211025,000000,29.5342,29.584,29.2957,29.5242,130190.76922674,0
+HERO.US,D,20211026,000000,29.8714,30.041,29.5441,29.6229,86889.06759638,0
+HERO.US,D,20211027,000000,29.5541,29.7726,29.3755,29.4045,182943.44987779,0
+HERO.US,D,20211028,000000,29.4045,29.4843,29.2458,29.4045,87589.696966988,0
+HERO.US,D,20211029,000000,29.3157,29.3655,29.177,29.2957,148598.57808398,0
+HERO.US,D,20211101,000000,29.4942,30.1088,29.4942,30.031,341384.91840436,0
+HERO.US,D,20211102,000000,30.011,30.036,29.8145,29.9512,313139.23075955,0
+HERO.US,D,20211103,000000,29.7427,29.7926,29.5042,29.7926,85575.011652365,0
+HERO.US,D,20211104,000000,29.6529,30.0599,29.6529,29.9312,86864.009321323,0
+HERO.US,D,20211105,000000,30.2984,30.3183,29.9412,30.0899,103079.72027653,0
+HERO.US,D,20211108,000000,30.3582,30.468,30.2355,30.3483,69311.188809045,0
+HERO.US,D,20211109,000000,30.6954,30.8351,30.438,30.5667,264089.16083099,0
+HERO.US,D,20211110,000000,30.477,30.8351,30.2495,30.4081,234410.13985289,0
+HERO.US,D,20211111,000000,31.1524,31.322,31.0736,31.2422,101908.99766585,0
+HERO.US,D,20211112,000000,31.2522,31.4297,31.1135,31.3409,111601.53845809,0
+HERO.US,D,20211115,000000,31.6293,31.6293,31.0436,31.2422,100922.70395958,0
+HERO.US,D,20211116,000000,31.6293,31.8976,31.4108,31.4607,489807.08623194,0
+HERO.US,D,20211117,000000,31.2522,31.2621,30.8451,30.895,88458.717945982,0
+HERO.US,D,20211118,000000,31.1424,31.2422,30.9439,31.0736,117387.99533436,0
+HERO.US,D,20211119,000000,31.0436,31.1324,30.7852,30.895,87182.750580054,0
+HERO.US,D,20211122,000000,30.7653,30.8052,30.0609,30.0998,191878.22843229,0
+HERO.US,D,20211123,000000,29.8913,29.9911,29.4045,29.6629,151107.41258274,0
+HERO.US,D,20211124,000000,29.3356,29.7127,29.2658,29.6828,292453.12353408,0
+HERO.US,D,20211126,000000,29.5441,29.7826,29.3945,29.5541,59483.333331494,0
+HERO.US,D,20211129,000000,29.8514,29.8514,29.4843,29.6928,104549.1375259,0
+HERO.US,D,20211130,000000,29.5541,29.7926,29.0074,29.2957,102724.89510172,0
+HERO.US,D,20211201,000000,29.6429,29.6429,28.4417,28.4417,402854.87178241,0
+HERO.US,D,20211202,000000,28.4417,28.7201,28.2332,28.4118,128250.25640629,0
+HERO.US,D,20211203,000000,28.3719,28.4118,27.8361,28.1234,103754.28904108,0
+HERO.US,D,20211206,000000,27.9249,28.1234,27.4779,28.0247,102069.37062621,0
+HERO.US,D,20211207,000000,28.6502,28.9675,28.4317,28.9675,111088.34498491,0
+HERO.US,D,20211208,000000,28.9675,29.2359,28.7001,29.2259,168978.97435375,0
+HERO.US,D,20211209,000000,29.0573,29.2259,28.6203,28.6203,270688.50815014,0
+HERO.US,D,20211210,000000,28.6801,28.749,28.2831,28.3918,73122.05127979,0
+HERO.US,D,20211213,000000,28.0845,28.2132,27.7264,27.7463,86457.062934389,0
+HERO.US,D,20211214,000000,27.3492,27.6505,27.3193,27.449,137939.79020552,0
+HERO.US,D,20211215,000000,27.4091,27.866,27.1976,27.866,228292.91374585,0
+HERO.US,D,20211216,000000,27.9449,28.1205,27.3393,27.4979,142531.46852706,0
+HERO.US,D,20211217,000000,27.2106,27.5578,27.1427,27.2894,141351.72493735,0
+HERO.US,D,20211220,000000,27.022,27.3792,27.012,27.2305,146909.65034511,0
+HERO.US,D,20211221,000000,27.6865,28.1334,27.5677,28.0446,110703.44988003,0
+HERO.US,D,20211222,000000,28.0446,28.303,28.0446,28.303,124477.48251363,0
+HERO.US,D,20211223,000000,28.1234,28.303,27.9249,28.2631,105550.4661972,0
+HERO.US,D,20211227,000000,28.1534,28.3589,28.1035,28.313,92610.372957509,0
+HERO.US,D,20211228,000000,28.322,28.4916,28.2132,28.2232,405952.07457952,0
+HERO.US,D,20211229,000000,28.0746,28.1843,27.886,27.9947,108314.89510154,0
+HERO.US,D,20211230,000000,27.9249,28.5534,27.875,28.3938,90023.356640572,0
+HERO.US,D,20211231,000000,28.3539,28.3768,28.1344,28.1643,41416.317015036,0
+HERO.US,D,20220103,000000,28.3739,28.4836,28.1743,28.3838,91818.531465691,0
+HERO.US,D,20220104,000000,28.2541,28.2541,27.6356,27.7852,87880.372957655,0
+HERO.US,D,20220105,000000,27.456,27.7154,26.8474,26.8873,157347.92540306,0
+HERO.US,D,20220106,000000,26.3885,26.7974,26.2488,26.4783,799958.36827363,0
+HERO.US,D,20220107,000000,26.4883,26.7277,26.2795,26.4982,68393.053610938,0
+HERO.US,D,20220110,000000,26.5581,26.5681,26.0593,26.4883,171332.44754715,0
+HERO.US,D,20220111,000000,26.3885,26.9871,26.2887,26.9572,98507.086244039,0
+HERO.US,D,20220112,000000,27.3063,27.4261,27.0569,27.3363,138353.75290947,0
+HERO.US,D,20220113,000000,27.3363,27.3363,26.3985,26.5082,253661.91141407,0
+HERO.US,D,20220114,000000,26.3386,26.4683,26.1391,26.3486,159280.41957549,0
+HERO.US,D,20220118,000000,26.6379,26.9173,26.4583,26.4783,174116.92307154,0
+HERO.US,D,20220119,000000,26.8973,27.0769,26.7177,26.7477,163970.32633525,0
+HERO.US,D,20220120,000000,27.4959,27.7254,27.007,27.1567,88792.494169748,0
+HERO.US,D,20220121,000000,27.1367,27.2265,26.598,26.6379,81047.482514976,0
+HERO.US,D,20220124,000000,26.0992,26.0992,25.1372,26.0094,202302.47085621,0
+HERO.US,D,20220125,000000,25.72,26.0094,25.5405,25.7799,565963.19345569,0
+HERO.US,D,20220126,000000,26.2987,26.3187,25.6402,25.72,86798.857806173,0
+HERO.US,D,20220127,000000,25.7699,25.7699,25.2112,25.2412,191972.44754651,0
+HERO.US,D,20220128,000000,25.0616,25.4407,24.8022,25.4407,92541.21211835,0
+HERO.US,D,20220131,000000,25.7101,26.4883,25.4906,26.4284,96839.207456212,0
+HERO.US,D,20220201,000000,26.6678,26.6678,26.2738,26.6379,82493.846151295,0
+HERO.US,D,20220202,000000,26.7876,26.9361,26.5581,26.8374,63328.275056316,0
+HERO.US,D,20220203,000000,26.3586,26.5182,26.0792,26.0792,127469.4405555,0
+HERO.US,D,20220204,000000,26.3985,27.0968,26.3283,26.9372,153645.31468056,0
+HERO.US,D,20220207,000000,27.1168,27.2565,26.9372,27.047,253749.11421127,0
+HERO.US,D,20220208,000000,26.9073,27.1865,26.6279,27.0968,86151.351978687,0
+HERO.US,D,20220209,000000,27.5558,27.895,27.4424,27.895,49249.533798011,0
+HERO.US,D,20220210,000000,27.2465,27.7653,26.8873,27.1767,83074.195801626,0
+HERO.US,D,20220211,000000,27.0869,27.2265,26.5381,26.6678,57912.680650889,0
+HERO.US,D,20220214,000000,26.5439,26.7876,26.4384,26.618,141368.76456439,0
+HERO.US,D,20220215,000000,26.8873,27.2565,26.8332,27.2066,149395.43123081,0
+HERO.US,D,20220216,000000,26.6479,26.7776,26.4683,26.6778,68430.139858023,0
+HERO.US,D,20220217,000000,26.4284,26.5082,25.9595,25.9894,65830.093238057,0
+HERO.US,D,20220218,000000,26.159,26.2388,25.7101,25.8298,72108.694636464,0
+HERO.US,D,20220222,000000,25.5504,25.6502,25.1713,25.311,133162.68064856,0
+HERO.US,D,20220223,000000,25.4407,25.6602,25.0217,25.291,71733.822841604,0
+HERO.US,D,20220224,000000,24.2934,25.4407,24.1437,25.3409,126374.89510099,0
+HERO.US,D,20220225,000000,25.5804,25.8797,25.311,25.8198,55836.853145126,0
+HERO.US,D,20220228,000000,25.5405,25.9695,25.5205,25.7799,54206.060604384,0
+HERO.US,D,20220301,000000,25.7799,25.9994,25.331,25.4507,71762.890440671,0
+HERO.US,D,20220302,000000,25.6289,25.72,25.3709,25.6003,43916.130534772,0
+HERO.US,D,20220303,000000,25.5704,25.5704,24.7124,24.902,431613.7529004,0
+HERO.US,D,20220304,000000,24.463,24.5627,24.024,24.0938,166881.09556593,0
+HERO.US,D,20220307,000000,23.9242,24.0539,23.3605,23.3655,101549.16083602,0
+HERO.US,D,20220308,000000,23.4753,23.8245,23.146,23.4553,205983.03029666,0
+HERO.US,D,20220309,000000,24.014,24.4629,24.014,24.453,98066.060603027,0
+HERO.US,D,20220310,000000,24.0539,24.0539,23.6648,23.7546,45035.734264341,0
+HERO.US,D,20220311,000000,24.0539,24.1337,23.3356,23.3356,132070.13985605,0
+HERO.US,D,20220314,000000,23.2259,23.2658,22.6472,22.727,277891.25873266,0
+HERO.US,D,20220315,000000,22.5574,22.9764,22.3484,22.8867,2053075.5943421,0
+HERO.US,D,20220316,000000,23.6748,24.6426,23.6748,24.6426,90981.585078771,0
+HERO.US,D,20220317,000000,24.4031,24.6226,24.1936,24.6226,103513.72960053,0
+HERO.US,D,20220318,000000,24.473,25.3509,24.473,25.2611,114299.81351628,0
+HERO.US,D,20220321,000000,24.872,24.9818,24.6027,24.8421,35564.708623609,0
+HERO.US,D,20220322,000000,25.0217,25.5405,24.9419,25.4607,84433.356640745,0
+HERO.US,D,20220323,000000,25.2811,25.7786,25.1514,25.4207,35548.671327572,0
+HERO.US,D,20220324,000000,25.3409,25.3409,24.882,25.291,154210.62936586,0
+HERO.US,D,20220325,000000,25.301,25.301,24.8831,25.2013,53280.909089261,0
+HERO.US,D,20220328,000000,25.0117,25.2811,24.902,25.1913,35990.699299586,0
+HERO.US,D,20220329,000000,25.7001,25.9196,25.6203,25.8298,127561.65500771,0
+HERO.US,D,20220330,000000,25.5903,25.8797,25.3908,25.4307,68594.5221424,0
+HERO.US,D,20220331,000000,25.2811,25.4706,24.9419,25.0416,24855.804195035,0
+HERO.US,D,20220401,000000,25.4108,25.4706,25.1985,25.3808,46018.018646595,0
+HERO.US,D,20220404,000000,25.7101,26.2089,25.7101,26.1191,39964.941723706,0
+HERO.US,D,20220405,000000,26.1291,26.1291,25.5804,25.6303,81690.979018452,0
+HERO.US,D,20220406,000000,25.3609,25.3609,25.0017,25.1514,73796.620044337,0
+HERO.US,D,20220407,000000,25.1115,25.2062,24.6725,24.892,92252.540789687,0
+HERO.US,D,20220408,000000,24.7224,24.7902,24.5328,24.5627,73486.899764627,0
+HERO.US,D,20220411,000000,24.3433,24.6825,24.3433,24.443,296763.14684397,0
+HERO.US,D,20220412,000000,24.4231,24.7024,24.1537,24.2535,64473.939391945,0
+HERO.US,D,20220413,000000,24.2535,24.6126,24.2036,24.5029,74318.834496536,0
+HERO.US,D,20220414,000000,24.4231,24.4231,24.0639,24.1337,87391.235428532,0
+HERO.US,D,20220418,000000,23.7546,23.8045,23.4863,23.6748,61295.547783652,0
+HERO.US,D,20220419,000000,23.2558,23.7846,23.2558,23.7047,81781.188808659,0
+HERO.US,D,20220420,000000,23.595,23.595,23.0962,23.186,61970.1165482,0
+HERO.US,D,20220421,000000,23.146,23.2857,22.5474,22.5774,93309.999997114,0
+HERO.US,D,20220422,000000,22.5275,22.9266,22.5275,22.5275,79570.046617586,0
+HERO.US,D,20220425,000000,22.5125,22.7769,22.4477,22.727,147756.62004205,0
+HERO.US,D,20220426,000000,22.7071,22.7071,22.0686,22.0686,55923.053611324,0
+HERO.US,D,20220427,000000,22.0187,22.3679,21.889,21.9389,101399.81351668,0
+HERO.US,D,20220428,000000,21.899,22.1583,21.6695,22.0386,105356.01398276,0
+HERO.US,D,20220429,000000,22.3579,22.6273,22.0186,22.0586,52852.913751279,0
+HERO.US,D,20220502,000000,21.879,22.2781,21.7792,22.1184,123959.27738544,0
+HERO.US,D,20220503,000000,22.1484,22.4889,22.1484,22.4177,42722.354311033,0
+HERO.US,D,20220504,000000,22.3379,22.8966,22.1085,22.8966,127541.60838766,0
+HERO.US,D,20220505,000000,22.4078,22.6758,21.7393,21.7792,115134.75524119,0
+HERO.US,D,20220506,000000,21.8491,21.859,21.4061,21.4999,50511.468529906,0
+HERO.US,D,20220509,000000,21.1707,21.2505,20.4723,20.5222,160518.29836333,0
+HERO.US,D,20220510,000000,20.8215,20.8215,20.3276,20.5421,278764.28903567,0
+HERO.US,D,20220511,000000,20.5421,21.0709,20.4723,20.4922,109303.19346981,0
+HERO.US,D,20220512,000000,20.1331,20.9312,20.1331,20.6519,269064.73192641,0
+HERO.US,D,20220513,000000,20.9811,21.4999,20.9512,21.4899,63218.018646063,0
+HERO.US,D,20220516,000000,21.1707,21.5298,21.1707,21.2205,79456.783214326,0
+HERO.US,D,20220517,000000,22.0087,22.0835,21.7493,22.0785,111434.1491807,0
+HERO.US,D,20220518,000000,22.0386,22.2328,21.859,21.9189,207515.59439918,0
+HERO.US,D,20220519,000000,21.9089,22.6173,21.9089,22.3679,230070.04661293,0
+HERO.US,D,20220520,000000,22.5474,22.757,22.0985,22.4577,109311.21211783,0
+HERO.US,D,20220523,000000,22.5175,22.737,22.4277,22.5674,103875.57109236,0
+HERO.US,D,20220524,000000,22.298,22.3868,22.0986,22.2282,107493.98601066,0
+HERO.US,D,20220525,000000,22.2082,22.5674,22.2082,22.4876,77650.582748181,0
+HERO.US,D,20220526,000000,22.3379,22.9166,22.3379,22.9066,50428.275056715,0
+HERO.US,D,20220527,000000,22.9365,23.0962,22.8567,23.0463,25556.433565643,0
+HERO.US,D,20220531,000000,23.2458,23.3057,22.9964,23.0762,75847.389275043,0
+HERO.US,D,20220601,000000,23.1959,23.3157,22.8368,22.9166,96519.463866479,0
+HERO.US,D,20220602,000000,22.8467,23.5252,22.8467,23.5252,101861.88810874,0
+HERO.US,D,20220603,000000,23.0263,23.0263,22.7969,22.8767,70000.792538627,0
+HERO.US,D,20220606,000000,23.146,23.2757,22.8767,22.9565,45093.869462475,0
+HERO.US,D,20220607,000000,22.8368,23.3456,22.8268,23.166,36917.855476714,0
+HERO.US,D,20220608,000000,23.3955,23.605,23.3467,23.4054,72857.435895182,0
+HERO.US,D,20220609,000000,23.2957,23.3855,22.9365,22.9465,28573.449882566,0
+HERO.US,D,20220610,000000,22.7769,22.8767,22.5474,22.6173,36446.759905633,0
+HERO.US,D,20220613,000000,21.7792,21.9389,21.4999,21.5797,251706.36362858,0
+HERO.US,D,20220614,000000,21.5198,21.7892,21.3803,21.5099,33575.081584043,0
+HERO.US,D,20220615,000000,21.3901,21.9289,21.2804,21.7792,151332.93705826,0
+HERO.US,D,20220616,000000,21.0609,21.1406,20.7717,20.9013,438866.62003305,0
+HERO.US,D,20220617,000000,21.0609,21.2505,20.9013,21.011,107287.50582419,0
+HERO.US,D,20220621,000000,21.3802,21.6096,21.2106,21.47,491766.64334143,0
+HERO.US,D,20220622,000000,21.1307,21.5198,21.1307,21.3203,43116.270394937,0
+HERO.US,D,20220623,000000,21.5997,21.6595,20.9512,21.3901,114176.526803,0
+HERO.US,D,20220624,000000,21.9089,22.298,21.9089,22.2082,69211.958039817,0
+HERO.US,D,20220627,000000,22.2382,22.2382,21.8491,21.9389,130132.63402861,0
+HERO.US,D,20220628,000000,21.9189,22.0087,21.45,21.45,92344.755241899,0
+HERO.US,D,20220629,000000,21.38,22.249,21.1804,21.37,22564,0
+HERO.US,D,20220630,000000,20.84,21.03,20.645,20.91,98509,0
+HERO.US,D,20220701,000000,21.1,21.16,20.73,21.14,459421,0
+HERO.US,D,20220705,000000,20.81,21.43,20.75,21.26,126780,0
+HERO.US,D,20220706,000000,21.49,21.5,21.24,21.25,75050,0
+HERO.US,D,20220707,000000,21.44,21.71,21.4,21.71,31149,0
+HERO.US,D,20220708,000000,21.42,21.73,21.35,21.63,159987,0
+HERO.US,D,20220711,000000,21.29,21.29,20.92,20.92,95902,0
+HERO.US,D,20220712,000000,21.05,21.17,20.85,20.89,54701,0
+HERO.US,D,20220713,000000,20.6,20.99,20.6,20.91,15260,0
+HERO.US,D,20220714,000000,20.62,20.77,20.47,20.61,205645,0
+HERO.US,D,20220715,000000,20.8,20.8,20.5508,20.73,85089,0
+HERO.US,D,20220718,000000,21.04,21.29,20.9,20.92,88642,0
+HERO.US,D,20220719,000000,21.12,21.3,21.02,21.27,38391,0
+HERO.US,D,20220720,000000,21.37,21.6,21.3502,21.44,1659923,0
+HERO.US,D,20220721,000000,21.82,22.14,21.77,22.05,43837,0
+HERO.US,D,20220722,000000,22.14,22.25,21.74,21.82,99576,0
+HERO.US,D,20220725,000000,21.82,21.9,21.71,21.9,85300,0
+HERO.US,D,20220726,000000,21.72,21.72,21.45,21.48,73426,0
+HERO.US,D,20220727,000000,21.48,22.01,21.42,22.01,51423,0
+HERO.US,D,20220728,000000,21.8,21.96,21.575,21.96,25644,0
+HERO.US,D,20220729,000000,21.77,21.92,21.6,21.88,55616,0
+HERO.US,D,20220801,000000,21.79,22.06,21.79,21.82,25767,0
+HERO.US,D,20220802,000000,21.62,21.9546,21.62,21.72,39725,0
+HERO.US,D,20220803,000000,22,22.4,21.9412,22.38,62308,0
+HERO.US,D,20220804,000000,22.52,22.66,22.4,22.61,64965,0
+HERO.US,D,20220805,000000,22.35,22.73,22.32,22.7,25671,0
+HERO.US,D,20220808,000000,22.5,22.93,22.37,22.63,25262,0
+HERO.US,D,20220809,000000,22.51,22.57,22.17,22.17,46124,0
+HERO.US,D,20220810,000000,22.38,22.74,22.32,22.73,40034,0
+HERO.US,D,20220811,000000,22.96,23.4,22.62,22.68,135515,0
+HERO.US,D,20220812,000000,22.61,22.94,22.52,22.94,71830,0
+HERO.US,D,20220815,000000,22.7,22.9,22.4,22.62,24795,0
+HERO.US,D,20220816,000000,22.61,22.8291,22.36,22.71,46857,0
+HERO.US,D,20220817,000000,22.53,22.64,22.315,22.34,52699,0
+HERO.US,D,20220818,000000,22.47,22.47,22.05,22.05,85201,0
+HERO.US,D,20220819,000000,21.77,21.77,21.37,21.45,86479,0
+HERO.US,D,20220822,000000,21.2,21.3501,20.97,20.97,30098,0
+HERO.US,D,20220823,000000,20.92,21.2,20.83,20.99,177623,0
+HERO.US,D,20220824,000000,20.69,21.0468,20.6,20.82,31296,0
+HERO.US,D,20220825,000000,21.12,21.42,20.9501,21.37,84568,0
+HERO.US,D,20220826,000000,21.7,21.7,20.82,20.88,16484,0
+HERO.US,D,20220829,000000,20.63,20.93,20.62,20.72,1004903,0
+HERO.US,D,20220830,000000,20.91,20.91,20.47,20.56,33442,0
+HERO.US,D,20220831,000000,20.83,21.01,20.71,20.75,323100,0
+HERO.US,D,20220901,000000,20.5,20.5345,20.18,20.43,103559,0
+HERO.US,D,20220902,000000,20.47,20.4815,20,20.13,41247,0
+HERO.US,D,20220906,000000,20.03,20.1699,19.7877,19.85,122246,0
+HERO.US,D,20220907,000000,19.64,19.94,19.52,19.89,21166,0
+HERO.US,D,20220908,000000,19.64,19.87,19.59,19.84,66598,0
+HERO.US,D,20220909,000000,20.19,20.61,20.19,20.61,16424,0
+HERO.US,D,20220912,000000,20.63,20.75,20.5301,20.74,23585,0
+HERO.US,D,20220913,000000,20.24,20.32,19.92,19.92,33598,0
+HERO.US,D,20220914,000000,19.97,20.08,19.8291,19.97,30516,0
+HERO.US,D,20220915,000000,19.84,20.0791,19.63,19.72,167642,0
+HERO.US,D,20220916,000000,19.4,19.45,19.19,19.2,96746,0
+HERO.US,D,20220919,000000,18.94,19.14,18.8883,19.14,51458,0
+HERO.US,D,20220920,000000,18.95,19.01,18.78,18.84,37602,0
+HERO.US,D,20220921,000000,18.81,18.96,18.52,18.56,34035,0
+HERO.US,D,20220922,000000,18.49,18.4959,18.28,18.4,23433,0
+HERO.US,D,20220923,000000,17.97,18,17.73,17.87,88525,0
+HERO.US,D,20220926,000000,17.89,18.12,17.78,17.79,53833,0
+HERO.US,D,20220927,000000,18.14,18.29,17.8501,17.98,36078,0
+HERO.US,D,20220928,000000,17.81,18.3199,17.81,18.24,57788,0
+HERO.US,D,20220929,000000,17.95,18.08,17.63,17.77,98083,0
+HERO.US,D,20220930,000000,17.74,18.0899,17.71,17.81,19421,0
+HERO.US,D,20221003,000000,17.86,18.2125,17.72,18.16,22537,0
+HERO.US,D,20221004,000000,18.6,18.91,18.6,18.91,89219,0
+HERO.US,D,20221005,000000,18.39,18.52,18.181,18.4,34820,0
+HERO.US,D,20221006,000000,18.48,18.66,18.33,18.44,30064,0
+HERO.US,D,20221007,000000,18.31,18.31,17.88,17.96,15304,0
+HERO.US,D,20221010,000000,17.91,17.931,17.625,17.7,14723,0
+HERO.US,D,20221011,000000,17.49,17.56,17.3,17.32,37437,0
+HERO.US,D,20221012,000000,17.22,17.34,17.11,17.25,29616,0
+HERO.US,D,20221013,000000,16.67,17.31,16.57,17.3,26517,0
+HERO.US,D,20221014,000000,17.54,17.57,17.01,17.01,15161,0
+HERO.US,D,20221017,000000,17.54,17.75,17.54,17.58,28519,0
+HERO.US,D,20221018,000000,18.08,18.27,17.753,17.92,31187,0
+HERO.US,D,20221019,000000,17.59,17.62,17.32,17.39,24921,0
+HERO.US,D,20221020,000000,17.35,17.74,17.285,17.42,64223,0
+HERO.US,D,20221021,000000,17.24,17.54,17.0686,17.54,16009,0
+HERO.US,D,20221024,000000,17.23,17.24,16.895,17.14,28640,0
+HERO.US,D,20221025,000000,17.32,17.65,17.23,17.57,15853,0
+HERO.US,D,20221026,000000,17.56,17.94,17.5,17.65,30161,0
+HERO.US,D,20221027,000000,17.7,17.75,17.51,17.57,16638,0
+HERO.US,D,20221028,000000,17.45,17.59,17.34,17.56,39482,0
+HERO.US,D,20221031,000000,17.48,17.6,17.4,17.5,25877,0
+HERO.US,D,20221101,000000,17.93,18.02,17.63,17.66,20384,0
+HERO.US,D,20221102,000000,17.82,18.11,17.5,17.54,44346,0
+HERO.US,D,20221103,000000,17.25,17.51,17.19,17.27,32430,0
+HERO.US,D,20221104,000000,17.79,17.91,17.53,17.79,15330,0
+HERO.US,D,20221107,000000,17.82,17.89,17.64,17.77,57150,0
+HERO.US,D,20221108,000000,17.73,17.9401,17.54,17.65,56453,0
+HERO.US,D,20221109,000000,17.19,17.27,16.82,16.82,26680,0
+HERO.US,D,20221110,000000,17.53,18.09,17.53,17.94,52826,0
+HERO.US,D,20221111,000000,18.47,19.0861,18.46,19.05,43743,0
+HERO.US,D,20221114,000000,18.84,18.87,18.61,18.66,21579,0
+HERO.US,D,20221115,000000,19.19,19.4,19.0806,19.23,39274,0
+HERO.US,D,20221116,000000,19.19,19.19,18.8601,18.88,22013,0
+HERO.US,D,20221117,000000,18.75,18.925,18.65,18.81,29870,0
+HERO.US,D,20221118,000000,18.84,18.84,18.5514,18.72,31529,0
+HERO.US,D,20221121,000000,18.47,18.47,18.09,18.24,21043,0
+HERO.US,D,20221122,000000,18.07,18.205,17.96,18.16,15997,0
+HERO.US,D,20221123,000000,18.36,18.71,18.33,18.38,13448,0
+HERO.US,D,20221125,000000,18.64,18.64,18.48,18.56,9417,0
+HERO.US,D,20221128,000000,18.45,18.665,18.3,18.43,33961,0
+HERO.US,D,20221129,000000,18.44,18.625,18.44,18.47,19014,0
+HERO.US,D,20221130,000000,18.63,19.23,18.35,19.23,54024,0
+HERO.US,D,20221201,000000,19.24,19.42,18.78,19.31,91066,0
+HERO.US,D,20221202,000000,18.97,19.61,18.97,19.39,71297,0
+HERO.US,D,20221205,000000,19.41,19.47,18.79,18.79,85245,0
+HERO.US,D,20221206,000000,18.96,18.96,18.5501,18.61,55795,0
+HERO.US,D,20221207,000000,18.64,18.7301,18.492,18.73,23142,0
+HERO.US,D,20221208,000000,18.76,18.93,18.61,18.88,26441,0
+HERO.US,D,20221209,000000,19,19.1499,18.88,18.88,24393,0
+HERO.US,D,20221212,000000,19.09,19.09,18.83,18.98,19558,0
+HERO.US,D,20221213,000000,19.57,19.67,18.9492,19.05,40478,0
+HERO.US,D,20221214,000000,19.16,19.4,19.03,19.11,25219,0
+HERO.US,D,20221215,000000,19,19,18.3,18.39,19237,0
+HERO.US,D,20221216,000000,18.38,18.53,18.1416,18.5,49816,0
+HERO.US,D,20221219,000000,18.47,18.5,18.02,18.02,28499,0
+HERO.US,D,20221220,000000,18.11,18.4,18.08,18.4,81387,0
+HERO.US,D,20221221,000000,18.35,18.75,18.33,18.75,61821,0
+HERO.US,D,20221222,000000,18.5,18.52,18.1612,18.49,122689,0
+HERO.US,D,20221223,000000,18.31,18.3829,18.09,18.35,75077,0
+HERO.US,D,20221227,000000,18.35,18.4788,18.11,18.21,354381,0
+HERO.US,D,20221228,000000,18.29,18.5,18.01,18.01,51185,0
+HERO.US,D,20221229,000000,18.15,18.89,18.15,18.79,107609,0
+HERO.US,D,20221230,000000,18.56,18.7833,18.55,18.75,59900,0
+HERO.US,D,20230103,000000,18.93,19.12,18.67,18.95,92222,0
+HERO.US,D,20230104,000000,19.16,19.38,19.05,19.05,13253,0
+HERO.US,D,20230105,000000,18.88,19.05,18.845,19.04,16619,0
+HERO.US,D,20230106,000000,19.04,19.27,18.8496,19.27,16738,0
+HERO.US,D,20230109,000000,19.24,19.4599,19.21,19.26,25481,0
+HERO.US,D,20230110,000000,19.19,19.6205,19.09,19.56,18402,0
+HERO.US,D,20230111,000000,19.51,19.6,19.39,19.59,14319,0
+HERO.US,D,20230112,000000,19.43,19.46,19.06,19.46,35963,0
+HERO.US,D,20230113,000000,19.27,19.57,19.27,19.49,17198,0
+HERO.US,D,20230117,000000,19.6,19.64,19.45,19.58,19272,0
+HERO.US,D,20230118,000000,19.96,20.12,19.55,19.56,42217,0
+HERO.US,D,20230119,000000,19.4782,19.5312,19.2995,19.37,14673,0
+HERO.US,D,20230120,000000,19.43,19.76,19.38,19.67,49881,0
+HERO.US,D,20230123,000000,19.79,20.19,19.79,20.19,182726,0
+HERO.US,D,20230124,000000,20.05,20.12,20.02,20.12,18594,0
+HERO.US,D,20230125,000000,19.99,20.28,19.86,20.28,18016,0
+HERO.US,D,20230126,000000,20.54,20.625,20.115,20.58,30567,0
+HERO.US,D,20230127,000000,20.45,20.7135,20.23,20.55,170943,0
+HERO.US,D,20230130,000000,20.31,20.31,20.04,20.04,139781,0
+HERO.US,D,20230131,000000,20.17,20.411,20.04,20.37,101409,0
+HERO.US,D,20230201,000000,20.23,20.74,20.0456,20.58,73503,0
+HERO.US,D,20230202,000000,20.88,21.09,20.71,20.98,39742,0
+HERO.US,D,20230203,000000,20.74,20.74,20.26,20.27,74583,0
+HERO.US,D,20230206,000000,20.07,20.07,19.69,19.76,32937,0
+HERO.US,D,20230207,000000,19.88,20.22,19.8,20.09,24311,0
+HERO.US,D,20230208,000000,20.07,20.15,19.81,19.81,41266,0
+HERO.US,D,20230209,000000,20.05,20.48,19.965,20.01,241569,0
+HERO.US,D,20230210,000000,19.92,19.92,19.58,19.71,49759,0
+HERO.US,D,20230213,000000,19.54,19.915,19.5,19.81,24932,0
+HERO.US,D,20230214,000000,19.79,19.96,19.6,19.89,33817,0
+HERO.US,D,20230215,000000,19.88,20.4,19.712,20.29,30012,0
+HERO.US,D,20230216,000000,20.26,20.61,20.26,20.45,14200,0
+HERO.US,D,20230217,000000,20.23,20.27,20.03,20.27,25288,0
+HERO.US,D,20230221,000000,20.01,20.0337,19.705,19.72,17995,0
+HERO.US,D,20230222,000000,19.67,19.77,19.6,19.68,15430,0
+HERO.US,D,20230223,000000,19.83,19.83,19.3503,19.65,120176,0
+HERO.US,D,20230224,000000,19.06,19.12,18.86,18.88,46031,0
+HERO.US,D,20230227,000000,19.04,19.04,18.8901,18.95,19582,0
+HERO.US,D,20230228,000000,18.9,18.9686,18.86,18.87,6667,0
+HERO.US,D,20230301,000000,19.13,19.13,18.91,19.05,22489,0
+HERO.US,D,20230302,000000,18.93,19.4158,18.8605,19.41,17556,0
+HERO.US,D,20230303,000000,19.48,19.858,19.2785,19.76,51087,0
+HERO.US,D,20230306,000000,19.82,19.94,19.68,19.68,12388,0
+HERO.US,D,20230307,000000,19.52,19.6111,19.22,19.24,77155,0
+HERO.US,D,20230308,000000,19.32,19.42,19.2,19.39,85759,0
+HERO.US,D,20230309,000000,19.38,19.4074,18.98,19.1,33070,0
+HERO.US,D,20230310,000000,19.04,19.05,18.78,18.82,15644,0
+HERO.US,D,20230313,000000,18.87,19.22,18.8,19.09,28146,0
+HERO.US,D,20230314,000000,19.23,19.4,19.13,19.32,17214,0
+HERO.US,D,20230315,000000,18.85,19.0515,18.73,18.99,21518,0
+HERO.US,D,20230316,000000,19.07,19.6,19.07,19.6,10853,0
+HERO.US,D,20230317,000000,19.79,19.79,19.5,19.61,9141,0
+HERO.US,D,20230320,000000,19.59,19.7199,19.5,19.63,10387,0
+HERO.US,D,20230321,000000,19.72,19.81,19.5785,19.77,55070,0
+HERO.US,D,20230322,000000,19.8,19.99,19.66,19.66,7202,0
+HERO.US,D,20230323,000000,19.79,20.11,19.6842,19.72,25351,0
+HERO.US,D,20230324,000000,19.9,20,19.7695,19.94,150935,0
+HERO.US,D,20230327,000000,19.94,19.98,19.8045,19.86,9533,0
+HERO.US,D,20230328,000000,19.77,19.8,19.6528,19.77,27175,0
+HERO.US,D,20230329,000000,19.86,20.05,19.722,20.05,242429,0
+HERO.US,D,20230330,000000,20.13,20.24,19.9652,20.15,17042,0
+HERO.US,D,20230331,000000,20.07,20.34,20.07,20.34,208223,0
+HERO.US,D,20230403,000000,20.24,20.41,20.13,20.35,11483,0
+HERO.US,D,20230404,000000,20.43,20.55,20.302,20.48,17968,0
+HERO.US,D,20230405,000000,20.38,20.38,20.0588,20.28,11244,0
+HERO.US,D,20230406,000000,20.12,20.3073,20.02,20.22,13662,0
+HERO.US,D,20230410,000000,20.02,20.28,19.986,20.2,18670,0
+HERO.US,D,20230411,000000,20.2,20.26,20.14,20.24,13901,0
+HERO.US,D,20230412,000000,20.38,20.38,20.03,20.13,13897,0
+HERO.US,D,20230413,000000,20.32,20.5399,20.32,20.5,11324,0
+HERO.US,D,20230414,000000,20.44,20.55,20.31,20.42,8776,0
+HERO.US,D,20230417,000000,20.09,20.32,20.09,20.25,12374,0
+HERO.US,D,20230418,000000,20.53,20.55,20.3419,20.46,18802,0
+HERO.US,D,20230419,000000,20.22,20.388,20.22,20.29,14111,0
+HERO.US,D,20230420,000000,20.16,20.34,20.13,20.14,28757,0
+HERO.US,D,20230421,000000,20,20.19,20,20.15,13458,0
+HERO.US,D,20230424,000000,20.17,20.17,20.0301,20.12,9264,0
+HERO.US,D,20230425,000000,20.03,20.0998,19.81,19.82,12263,0
+HERO.US,D,20230426,000000,19.96,19.96,19.66,19.77,13759,0
+HERO.US,D,20230427,000000,19.78,20.0686,19.671,20.06,33884,0
+HERO.US,D,20230428,000000,20.01,20.13,20.01,20.13,8499,0
+HERO.US,D,20230501,000000,19.96,20.14,19.91,20.03,31236,0
+HERO.US,D,20230502,000000,19.91,19.91,19.62,19.72,16356,0
+HERO.US,D,20230503,000000,19.81,19.98,19.73,19.82,18468,0
+HERO.US,D,20230504,000000,19.72,19.98,19.7101,19.89,45077,0
+HERO.US,D,20230505,000000,19.94,20.2,19.8516,20.2,11145,0
+HERO.US,D,20230508,000000,20.12,20.3,20.12,20.2,12115,0
+HERO.US,D,20230509,000000,20.04,20.24,20.04,20.23,14020,0
+HERO.US,D,20230510,000000,20.23,20.3,20.1,20.25,26726,0
+HERO.US,D,20230511,000000,20.33,20.5,20.33,20.42,20598,0
+HERO.US,D,20230512,000000,20.43,20.43,20.12,20.2,5699,0
+HERO.US,D,20230515,000000,20.24,20.47,20.151,20.47,10908,0
+HERO.US,D,20230516,000000,20.16,20.16,19.93,20.07,30461,0
+HERO.US,D,20230517,000000,20.13,20.35,20.07,20.35,48319,0
+HERO.US,D,20230518,000000,20.4,20.53,20.35,20.46,22215,0
+HERO.US,D,20230519,000000,20.49,20.52,20.3,20.36,40370,0
+HERO.US,D,20230522,000000,20.48,20.6,20.42,20.55,83826,0
+HERO.US,D,20230523,000000,20.25,20.39,20.1,20.17,9560,0
+HERO.US,D,20230524,000000,19.68,19.7882,19.53,19.68,12850,0
+HERO.US,D,20230525,000000,19.59,19.74,19.3569,19.4,149923,0
+HERO.US,D,20230526,000000,19.48,19.72,19.3645,19.59,38426,0
+HERO.US,D,20230530,000000,19.72,19.72,19.4872,19.51,34063,0
+HERO.US,D,20230531,000000,19.44,19.7,19.332,19.59,26436,0
+HERO.US,D,20230601,000000,19.75,19.99,19.632,19.99,14595,0
+HERO.US,D,20230602,000000,20.12,20.305,19.97,20.07,12833,0
+HERO.US,D,20230605,000000,19.83,20.25,19.83,20.2,16127,0
+HERO.US,D,20230606,000000,20.22,20.42,20.17,20.38,15608,0
+HERO.US,D,20230607,000000,20.2,20.33,19.8801,19.92,16321,0
+HERO.US,D,20230608,000000,19.71,19.98,19.6501,19.98,11618,0
+HERO.US,D,20230609,000000,20.05,20.2899,20,20.17,11747,0
+HERO.US,D,20230612,000000,20.04,20.32,20.04,20.23,11215,0
+HERO.US,D,20230613,000000,20.36,20.58,20.341,20.57,35904,0
+HERO.US,D,20230614,000000,20.63,20.74,20.455,20.74,17879,0
+HERO.US,D,20230615,000000,20.6,20.9,20.5,20.9,11068,0
+HERO.US,D,20230616,000000,20.92,20.99,20.82,20.82,11855,0
+HERO.US,D,20230620,000000,20.76,20.76,20.4572,20.58,27045,0
+HERO.US,D,20230621,000000,20.43,20.568,20.08,20.32,60455,0
+HERO.US,D,20230622,000000,20.24,20.36,20.129,20.35,46524,0
+HERO.US,D,20230623,000000,19.99,20.039,19.85,19.9,12578,0
+HERO.US,D,20230626,000000,20.17,20.17,19.88,20.13,10897,0
+HERO.US,D,20230627,000000,20.26,20.645,20.26,20.61,21622,0
+HERO.US,D,20230628,000000,20.58,20.7546,20.56,20.56,17691,0
+HERO.US,D,20230629,000000,20.33,20.4399,20.29,20.3,9627,0
+HERO.US,D,20230630,000000,20.33,20.5,20.33,20.49,11002,0
+HERO.US,D,20230703,000000,20.39,20.5699,20.39,20.5,10928,0
+HERO.US,D,20230705,000000,20.31,20.31,20.06,20.11,20991,0
+HERO.US,D,20230706,000000,19.58,19.8,19.58,19.68,41799,0
+HERO.US,D,20230707,000000,19.73,20.05,19.6985,19.9,10853,0
+HERO.US,D,20230710,000000,19.8,20.0027,19.77,19.96,39860,0
+HERO.US,D,20230711,000000,20.08,20.72,20.08,20.7,24218,0
+HERO.US,D,20230712,000000,20.87,20.9748,20.76,20.91,24365,0
+HERO.US,D,20230713,000000,21.14,21.441,21.01,21.38,25893,0
+HERO.US,D,20230714,000000,21.34,21.448,21.1,21.12,39266,0
+HERO.US,D,20230717,000000,21.14,21.48,21.02,21.37,11628,0
+HERO.US,D,20230718,000000,21.42,21.4679,21.31,21.4,11114,0
+HERO.US,D,20230719,000000,21.44,21.565,21.36,21.48,17827,0
+HERO.US,D,20230720,000000,21.28,21.28,20.92,21.04,19435,0
+HERO.US,D,20230721,000000,21.03,21.08,20.955,20.98,21726,0
+HERO.US,D,20230724,000000,20.94,21.09,20.87,21.06,10248,0
+HERO.US,D,20230725,000000,20.85,21,20.85,20.92,11661,0
+HERO.US,D,20230726,000000,20.82,21.05,20.76,21.03,17620,0
+HERO.US,D,20230727,000000,21.3,21.41,21.03,21.03,15707,0
+HERO.US,D,20230728,000000,21.26,21.3832,21.1881,21.29,11233,0
+HERO.US,D,20230731,000000,21.39,21.5,21.351,21.44,16409,0
+HERO.US,D,20230801,000000,21.2,21.2531,21.14,21.15,35409,0
+HERO.US,D,20230802,000000,20.75,20.778,20.4452,20.52,22675,0
+HERO.US,D,20230803,000000,20.44,20.6705,20.44,20.54,22482,0
+HERO.US,D,20230804,000000,20.58,20.73,20.44,20.5,32573,0
+HERO.US,D,20230807,000000,20.45,20.59,20.33,20.39,195902,0
+HERO.US,D,20230808,000000,20.03,20.1,19.92,20.1,11460,0
+HERO.US,D,20230809,000000,20.06,20.06,19.68,19.7,6745,0
+HERO.US,D,20230810,000000,19.83,20.19,19.83,19.97,24616,0
+HERO.US,D,20230811,000000,19.84,19.8799,19.7303,19.84,13453,0
+HERO.US,D,20230814,000000,19.74,19.88,19.7,19.87,11096,0
+HERO.US,D,20230815,000000,19.84,19.84,19.6,19.6,10606,0
+HERO.US,D,20230816,000000,19.49,19.51,19.27,19.34,10310,0
+HERO.US,D,20230817,000000,19.43,19.5132,19.16,19.17,7869,0
+HERO.US,D,20230818,000000,19.04,19.11,18.9601,19.09,11792,0
+HERO.US,D,20230821,000000,19.05,19.2199,19.05,19.18,21252,0
+HERO.US,D,20230822,000000,19.24,19.4692,19.24,19.28,26311,0
+HERO.US,D,20230823,000000,19.23,19.46,19.23,19.46,19973,0
+HERO.US,D,20230824,000000,19.33,19.36,19.07,19.07,22211,0
+HERO.US,D,20230825,000000,19.13,19.28,18.9702,19.22,12669,0
+HERO.US,D,20230828,000000,19.24,19.43,19.24,19.34,13026,0
+HERO.US,D,20230829,000000,19.34,19.766,19.34,19.76,9276,0
+HERO.US,D,20230830,000000,19.7,19.7794,19.64,19.71,12430,0
+HERO.US,D,20230831,000000,19.74,19.82,19.6675,19.82,313593,0
+HERO.US,D,20230901,000000,19.92,20.11,19.82,19.91,13799,0
+HERO.US,D,20230905,000000,19.79,19.79,19.6336,19.69,14092,0
+HERO.US,D,20230906,000000,19.73,19.73,19.57,19.63,7815,0
+HERO.US,D,20230907,000000,19.33,19.58,19.33,19.5,17451,0
+HERO.US,D,20230908,000000,19.47,19.54,19.37,19.39,9610,0
+HERO.US,D,20230911,000000,19.44,19.64,19.44,19.64,24289,0
+HERO.US,D,20230912,000000,19.53,19.605,19.34,19.51,6354,0
+HERO.US,D,20230913,000000,19.39,19.39,19.21,19.28,12743,0
+HERO.US,D,20230914,000000,19.34,19.5,19.28,19.46,9369,0
+HERO.US,D,20230915,000000,19.31,19.39,19.26,19.29,19025,0
+HERO.US,D,20230918,000000,19.23,19.2834,19.1101,19.22,26380,0
+HERO.US,D,20230919,000000,19.04,19.23,19.02,19.08,202953,0
+HERO.US,D,20230920,000000,18.97,19.0354,18.75,18.75,13402,0
+HERO.US,D,20230921,000000,18.51,18.51,18.29,18.29,22645,0
+HERO.US,D,20230922,000000,18.41,18.66,18.41,18.53,7623,0
+HERO.US,D,20230925,000000,18.57,18.64,18.4978,18.61,10387,0
+HERO.US,D,20230926,000000,18.43,18.4699,18.33,18.37,10776,0
+HERO.US,D,20230927,000000,18.4,18.5546,18.271,18.38,10645,0
+HERO.US,D,20230928,000000,18.33,18.4853,18.25,18.4,10045,0
+HERO.US,D,20230929,000000,18.68,18.77,18.56,18.65,8541,0
+HERO.US,D,20231002,000000,18.47,18.49,18.35,18.38,30033,0
+HERO.US,D,20231003,000000,18.21,18.2625,18.07,18.16,72563,0
+HERO.US,D,20231004,000000,18.08,18.1825,18,18.18,20434,0
+HERO.US,D,20231005,000000,18.28,18.34,18.06,18.23,13481,0
+HERO.US,D,20231006,000000,18.17,18.52,18.17,18.52,24323,0
+HERO.US,D,20231009,000000,18.26,18.515,18.24,18.5,8401,0
+HERO.US,D,20231010,000000,18.56,18.88,18.56,18.79,39300,0
+HERO.US,D,20231011,000000,18.81,18.9279,18.7485,18.79,12945,0
+HERO.US,D,20231012,000000,18.79,18.79,18.55,18.6,11043,0
+HERO.US,D,20231013,000000,18.52,18.52,18.32,18.35,9123,0
+HERO.US,D,20231016,000000,18.33,18.5,18.26,18.5,11710,0
+HERO.US,D,20231017,000000,18.26,18.5425,18.21,18.44,17010,0
+HERO.US,D,20231018,000000,18.24,18.4,18.13,18.17,30431,0
+HERO.US,D,20231019,000000,18.13,18.2987,18.0501,18.11,8728,0
+HERO.US,D,20231020,000000,18.06,18.11,17.95,17.98,10785,0
+HERO.US,D,20231023,000000,17.83,18.05,17.75,17.92,9293,0
+HERO.US,D,20231024,000000,18.14,18.455,18.05,18.42,25580,0
+HERO.US,D,20231025,000000,18.22,18.22,17.92,17.93,17512,0
+HERO.US,D,20231026,000000,17.89,18.079,17.75,17.88,57314,0
+HERO.US,D,20231027,000000,17.97,17.99,17.82,17.82,11793,0
+HERO.US,D,20231030,000000,17.98,18.0408,17.825,17.92,34350,0
+HERO.US,D,20231031,000000,18.04,18.22,17.96,18.12,17752,0
+HERO.US,D,20231101,000000,18.06,18.16,17.93,18.16,9024,0
+HERO.US,D,20231102,000000,18.47,18.6199,18.47,18.56,7383,0
+HERO.US,D,20231103,000000,18.93,19.225,18.93,19.21,8585,0
+HERO.US,D,20231106,000000,19.32,19.35,19,19.03,13656,0
+HERO.US,D,20231107,000000,19.02,19.2499,19,19.17,43202,0
+HERO.US,D,20231108,000000,19.73,19.75,19.35,19.51,106315,0
+HERO.US,D,20231109,000000,19.99,20.13,19.5501,19.56,75546,0
+HERO.US,D,20231110,000000,19.47,19.8599,19.47,19.78,48026,0
+HERO.US,D,20231113,000000,19.65,19.8,19.55,19.73,54624,0
+HERO.US,D,20231114,000000,19.96,20.2,19.85,20.08,34179,0
+HERO.US,D,20231115,000000,20.11,20.33,20.06,20.06,38606,0
+HERO.US,D,20231116,000000,19.99,20.05,19.77,19.84,10809,0
+HERO.US,D,20231117,000000,19.83,19.8952,19.7605,19.85,12017,0
+HERO.US,D,20231120,000000,19.9,20.2,19.34,20.1,14616,0
+HERO.US,D,20231121,000000,20.02,20.18,19.81,19.94,22245,0
+HERO.US,D,20231122,000000,20.04,20.16,19.97,20.03,16807,0
+HERO.US,D,20231124,000000,19.9,20.03,19.851,19.98,10157,0
+HERO.US,D,20231127,000000,19.97,20.0681,19.911,19.99,34899,0
+HERO.US,D,20231128,000000,19.93,20.03,19.852,19.96,14767,0
+HERO.US,D,20231129,000000,20.04,20.1234,19.94,19.94,11939,0
+HERO.US,D,20231130,000000,19.86,19.86,19.75,19.8,13810,0
+HERO.US,D,20231201,000000,19.76,20.2,19.76,20.13,76252,0
+HERO.US,D,20231204,000000,19.85,20.01,19.77,19.86,38157,0
+HERO.US,D,20231205,000000,19.68,19.7999,19.659,19.78,12077,0
+HERO.US,D,20231206,000000,19.9,20.0299,19.78,19.78,23904,0
+HERO.US,D,20231207,000000,19.94,20.03,19.84,19.98,32363,0
+HERO.US,D,20231208,000000,19.89,20.0731,19.84,19.95,24259,0
+HERO.US,D,20231211,000000,19.85,19.98,19.812,19.91,22351,0
+HERO.US,D,20231212,000000,19.86,20.05,19.74,19.99,17033,0
+HERO.US,D,20231213,000000,19.99,20.408,19.88,20.35,34204,0
+HERO.US,D,20231214,000000,20.38,20.655,20.07,20.53,98162,0
+HERO.US,D,20231215,000000,20.4,20.53,20.29,20.3,18243,0
+HERO.US,D,20231218,000000,20.23,20.3,20.135,20.23,37693,0
+HERO.US,D,20231219,000000,20.32,20.68,20.32,20.6,63308,0
+HERO.US,D,20231220,000000,20.54,20.62,20.23,20.23,20076,0
+HERO.US,D,20231221,000000,20.39,20.62,20.39,20.59,30825,0
+HERO.US,D,20231222,000000,19.82,19.9519,19.69,19.86,25803,0
+HERO.US,D,20231226,000000,19.86,20.15,19.86,20.1,28841,0
+HERO.US,D,20231227,000000,20.1,20.32,20.1,20.22,20766,0
+HERO.US,D,20231228,000000,20.12,20.355,20.12,20.23,83930,0
+HERO.US,D,20231229,000000,20.18,20.2882,20.1,20.17,26386,0
+HERO.US,D,20240102,000000,20,20,19.71,19.74,84615,0
+HERO.US,D,20240103,000000,19.53,19.67,19.53,19.61,78710,0
+HERO.US,D,20240104,000000,19.61,19.8,19.551,19.66,23450,0
+HERO.US,D,20240105,000000,19.67,19.75,19.501,19.55,11239,0
+HERO.US,D,20240108,000000,19.54,19.825,19.52,19.8,27858,0
+HERO.US,D,20240109,000000,19.82,19.91,19.82,19.91,18452,0
+HERO.US,D,20240110,000000,19.97,20.15,19.97,20.11,14863,0
+HERO.US,D,20240111,000000,20.06,20.21,19.92,20.19,66230,0
+HERO.US,D,20240112,000000,20.18,20.32,20.0801,20.11,11214,0
+HERO.US,D,20240116,000000,19.6,19.69,19.43,19.45,35992,0
+HERO.US,D,20240117,000000,19.15,19.15,18.82,19.02,80805,0
+HERO.US,D,20240118,000000,19.21,19.3238,19.09,19.23,22789,0
+HERO.US,D,20240119,000000,19.25,19.316,19.12,19.27,23848,0
+HERO.US,D,20240122,000000,19.19,19.48,19.19,19.41,22998,0
+HERO.US,D,20240123,000000,19.67,19.8699,19.652,19.78,21475,0
+HERO.US,D,20240124,000000,20.1,20.21,19.83,19.83,10732,0
+HERO.US,D,20240125,000000,19.85,19.92,19.7243,19.89,17983,0
+HERO.US,D,20240126,000000,19.82,19.95,19.81,19.81,34317,0
+HERO.US,D,20240129,000000,19.84,20,19.76,19.98,33986,0
+HERO.US,D,20240130,000000,20,20,19.74,19.74,25469,0
+HERO.US,D,20240131,000000,19.59,19.86,19.56,19.59,13686,0
+HERO.US,D,20240201,000000,19.62,19.8313,19.5909,19.77,13993,0
+HERO.US,D,20240202,000000,19.94,20.17,19.852,20.12,24093,0
+HERO.US,D,20240205,000000,20.21,20.21,19.85,20.01,33006,0
+HERO.US,D,20240206,000000,20.14,20.44,20.14,20.39,18734,0
+HERO.US,D,20240207,000000,20.39,20.5,20.29,20.42,56986,0
+HERO.US,D,20240208,000000,20.41,20.55,20.41,20.48,60030,0
+HERO.US,D,20240209,000000,20.44,20.49,20.31,20.49,84007,0
+HERO.US,D,20240212,000000,20.47,20.765,20.47,20.56,21614,0
+HERO.US,D,20240213,000000,20.32,20.32,20.0557,20.1,19882,0
+HERO.US,D,20240214,000000,20.48,20.8913,20.461,20.85,26336,0
+HERO.US,D,20240215,000000,20.83,21.24,20.83,21.1,88340,0
+HERO.US,D,20240216,000000,21.06,21.1976,20.99,21.08,42468,0
+HERO.US,D,20240220,000000,20.76,20.76,20.4278,20.5,26298,0
+HERO.US,D,20240221,000000,20.56,20.57,20.3482,20.42,13590,0
+HERO.US,D,20240222,000000,20.62,20.74,20.5532,20.67,19700,0
+HERO.US,D,20240223,000000,20.61,20.62,20.51,20.51,16374,0
+HERO.US,D,20240226,000000,20.43,20.62,20.37,20.6,124775,0
+HERO.US,D,20240227,000000,20.55,20.67,20.4901,20.52,76484,0
+HERO.US,D,20240228,000000,20.47,20.47,20.27,20.28,23959,0
+HERO.US,D,20240229,000000,20.3,20.36,19.94,20.15,41817,0
+HERO.US,D,20240301,000000,20.33,20.6,20.28,20.52,17479,0
+HERO.US,D,20240304,000000,20.37,20.4764,20.1,20.19,18505,0
+HERO.US,D,20240305,000000,20.09,20.09,19.73,19.84,15304,0
+HERO.US,D,20240306,000000,20,20.17,19.98,20,20626,0
+HERO.US,D,20240307,000000,20.17,20.4619,20.14,20.26,19103,0
+HERO.US,D,20240308,000000,20.51,20.57,20.26,20.26,33664,0
+HERO.US,D,20240311,000000,20.54,20.89,20.38,20.77,25966,0
+HERO.US,D,20240312,000000,20.81,20.999,20.64,20.75,22095,0
+HERO.US,D,20240313,000000,20.89,21.03,20.661,20.91,22646,0
+HERO.US,D,20240314,000000,20.87,20.87,20.49,20.59,10979,0
+HERO.US,D,20240315,000000,20.5,20.51,20.31,20.49,12446,0
+HERO.US,D,20240318,000000,20.71,20.78,20.5001,20.65,27788,0
+HERO.US,D,20240319,000000,20.6,20.65,20.36,20.61,22107,0
+HERO.US,D,20240320,000000,20.61,20.99,20.61,20.92,18172,0
+HERO.US,D,20240321,000000,20.91,20.9801,20.73,20.82,18805,0
+HERO.US,D,20240322,000000,20.74,20.74,20.535,20.67,12699,0
+HERO.US,D,20240325,000000,20.5,20.5,20.2219,20.39,28687,0
+HERO.US,D,20240326,000000,20.5,20.5999,20.301,20.36,11525,0
+HERO.US,D,20240327,000000,20.62,20.74,20.5255,20.64,16788,0
+HERO.US,D,20240328,000000,20.64,20.76,20.59,20.7,10641,0
+HERO.US,D,20240401,000000,20.61,20.69,20.43,20.47,20104,0
+HERO.US,D,20240402,000000,20.42,20.43,20.1801,20.35,17604,0
+HERO.US,D,20240403,000000,20.22,20.47,20.14,20.35,11475,0
+HERO.US,D,20240404,000000,20.45,20.57,20.15,20.15,12091,0
+HERO.US,D,20240405,000000,20.16,20.4,20.04,20.4,11063,0
+HERO.US,D,20240408,000000,20.28,20.4851,20.26,20.36,20294,0
+HERO.US,D,20240409,000000,20.49,20.64,20.3901,20.63,19869,0
+HERO.US,D,20240410,000000,20.28,20.28,20.09,20.12,9551,0
+HERO.US,D,20240411,000000,20.23,20.33,20.07,20.33,19778,0
+HERO.US,D,20240412,000000,20.06,20.06,19.56,19.68,12751,0
+HERO.US,D,20240415,000000,19.68,19.68,19.17,19.36,106404,0
+HERO.US,D,20240416,000000,19.28,19.3565,19.08,19.29,62035,0
+HERO.US,D,20240417,000000,19.32,19.41,19.21,19.21,10264,0
+HERO.US,D,20240418,000000,19.32,19.49,19.21,19.29,8864,0
+HERO.US,D,20240419,000000,19.16,19.16,18.85,19.07,6844,0
+HERO.US,D,20240422,000000,19.23,19.43,19.09,19.43,13387,0
+HERO.US,D,20240423,000000,19.33,19.55,19.211,19.45,18891,0
+HERO.US,D,20240424,000000,19.62,19.65,19.45,19.62,5509,0
+HERO.US,D,20240425,000000,19.29,19.43,19.07,19.37,15361,0
+HERO.US,D,20240426,000000,19.5,19.77,19.5,19.61,10318,0
+HERO.US,D,20240429,000000,19.83,20,19.65,20,19153,0
+HERO.US,D,20240430,000000,19.77,19.77,19.39,19.46,38710,0
+HERO.US,D,20240501,000000,19.505,19.76,19.4486,19.65,5165,0
+HERO.US,D,20240502,000000,19.78,20.19,19.78,20.09,23303,0
+HERO.US,D,20240503,000000,20.36,20.54,20.3123,20.54,12896,0
+HERO.US,D,20240506,000000,20.54,20.67,20.43,20.67,11690,0
+HERO.US,D,20240507,000000,20.7,20.7,20.55,20.6,13625,0
+HERO.US,D,20240508,000000,20.48,20.48,20.22,20.25,12972,0
+HERO.US,D,20240509,000000,20.39,20.64,20.32,20.61,10242,0
+HERO.US,D,20240510,000000,20.77,20.87,20.65,20.71,17204,0
+HERO.US,D,20240513,000000,20.83,21.03,20.79,20.83,22449,0
+HERO.US,D,20240514,000000,21,21.15,20.84,21.15,23158,0
+HERO.US,D,20240515,000000,21.13,21.28,20.91,21.19,19314,0
+HERO.US,D,20240516,000000,21.16,21.3059,21.1,21.16,17206,0
+HERO.US,D,20240517,000000,21.24,21.3999,21.22,21.22,11744,0
+HERO.US,D,20240520,000000,21.46,21.5699,21.24,21.44,21249,0
+HERO.US,D,20240521,000000,21.17,21.4,21.16,21.3,11179,0
+HERO.US,D,20240522,000000,21.26,21.3517,21.11,21.12,10344,0
+HERO.US,D,20240523,000000,21.11,21.11,20.55,20.59,16423,0
+HERO.US,D,20240524,000000,20.68,20.9,20.53,20.74,114830,0
+HERO.US,D,20240528,000000,20.6,20.71,20.4795,20.52,40750,0
+HERO.US,D,20240529,000000,20.48,20.48,20.291,20.43,19124,0
+HERO.US,D,20240530,000000,20.6,20.74,20.45,20.73,122850,0
+HERO.US,D,20240531,000000,20.74,20.97,20.5501,20.88,107654,0
+HERO.US,D,20240603,000000,20.92,21,20.63,20.97,47872,0
+HERO.US,D,20240604,000000,21.11,21.23,20.27,21.16,60055,0
+HERO.US,D,20240605,000000,21.17,21.3951,21.17,21.38,10370,0
+HERO.US,D,20240606,000000,21.36,21.36,21.2601,21.28,12276,0
+HERO.US,D,20240607,000000,21.17,21.17,20.95,21,11598,0
+HERO.US,D,20240610,000000,20.89,20.9578,20.73,20.95,12735,0
+HERO.US,D,20240611,000000,20.79,20.79,20.47,20.75,14377,0
+HERO.US,D,20240612,000000,20.92,21,20.8,20.81,13474,0
+HERO.US,D,20240613,000000,20.84,20.92,20.65,20.72,5808,0
+HERO.US,D,20240614,000000,20.63,20.79,20.59,20.71,58573,0
+HERO.US,D,20240617,000000,20.69,21.1,20.69,20.97,19090,0
+HERO.US,D,20240618,000000,20.9,21.15,20.87,21.03,15761,0
+HERO.US,D,20240620,000000,21.08,21.21,20.93,21.06,103480,0
+HERO.US,D,20240621,000000,21.12,21.2,21.01,21.2,18980,0
+HERO.US,D,20240624,000000,21.13,21.25,21.07,21.07,11587,0
+HERO.US,D,20240625,000000,21.29,21.32,21.14,21.32,10732,0
+HERO.US,D,20240626,000000,21.35,21.49,21.281,21.47,15260,0
+HERO.US,D,20240627,000000,21.22,21.42,21.17,21.23,9809,0
+HERO.US,D,20240628,000000,21.41,21.53,21.27,21.41,34755,0
+HERO.US,D,20240701,000000,21.32,21.41,21.17,21.17,28433,0
+HERO.US,D,20240702,000000,21.24,21.29,21.15,21.28,12979,0
+HERO.US,D,20240703,000000,21.25,21.53,21.23,21.53,13428,0
+HERO.US,D,20240705,000000,21.49,21.52,21.3608,21.44,19299,0
+HERO.US,D,20240708,000000,21.5,21.65,21.46,21.65,11952,0
+HERO.US,D,20240709,000000,21.88,21.98,21.7901,21.98,15485,0
+HERO.US,D,20240710,000000,21.95,22.1,21.95,22.1,16625,0
+HERO.US,D,20240711,000000,22.19,22.37,22.15,22.35,10973,0
+HERO.US,D,20240712,000000,22.34,22.55,22.32,22.55,21411,0
+HERO.US,D,20240715,000000,22.37,22.579,22.27,22.33,13635,0
+HERO.US,D,20240716,000000,22.28,22.45,22.22,22.45,14566,0
+HERO.US,D,20240717,000000,22.37,22.4,22.07,22.2,16050,0
+HERO.US,D,20240718,000000,22.12,22.19,21.78,21.82,16800,0
+HERO.US,D,20240719,000000,21.89,21.89,21.6001,21.86,7630,0
+HERO.US,D,20240722,000000,21.89,22.1,21.79,22.1,13127,0
+HERO.US,D,20240723,000000,21.89,21.96,21.69,21.81,10635,0
+HERO.US,D,20240724,000000,21.66,21.94,21.43,21.45,13996,0
+HERO.US,D,20240725,000000,21.55,21.85,20.51,21.6,11242,0
+HERO.US,D,20240726,000000,21.95,22.05,21.84,21.93,12295,0
+HERO.US,D,20240729,000000,22.04,22.14,22.02,22.02,6351,0
+HERO.US,D,20240730,000000,21.99,22.1,21.82,21.89,10531,0
+HERO.US,D,20240731,000000,22.16,22.34,22.16,22.31,9868,0
+HERO.US,D,20240801,000000,22.08,22.08,21.47,21.57,14851,0
+HERO.US,D,20240802,000000,21.48,21.48,21.11,21.39,12892,0
+HERO.US,D,20240805,000000,20.29,20.75,20.21,20.55,27610,0
+HERO.US,D,20240806,000000,20.41,20.8799,20.41,20.62,140391,0
+HERO.US,D,20240807,000000,21.13,21.23,20.75,20.79,16634,0
+HERO.US,D,20240808,000000,21.09,21.355,21,21.27,26109,0
+HERO.US,D,20240809,000000,21.24,21.47,21.1383,21.2,21362,0
+HERO.US,D,20240812,000000,21.38,21.49,21.21,21.45,16504,0
+HERO.US,D,20240813,000000,21.6,21.9299,21.49,21.92,10243,0
+HERO.US,D,20240814,000000,21.81,21.81,21.49,21.49,8878,0
+HERO.US,D,20240815,000000,21.9,21.945,21.86,21.9,6758,0
+HERO.US,D,20240816,000000,21.79,22.08,21.7517,21.79,11319,0
+HERO.US,D,20240819,000000,22.12,22.51,22.07,22.51,11885,0
+HERO.US,D,20240820,000000,22.47,22.55,22.33,22.43,19089,0
+HERO.US,D,20240821,000000,22.61,22.9999,22.61,22.86,97558,0
+HERO.US,D,20240822,000000,22.92,22.96,22.32,22.43,21580,0
+HERO.US,D,20240823,000000,22.63,23.13,22.53,22.94,45513,0
+HERO.US,D,20240826,000000,22.93,23.06,22.68,22.68,29148,0
+HERO.US,D,20240827,000000,22.8,23,22.68,22.94,42102,0
+HERO.US,D,20240828,000000,22.73,22.86,22.29,22.5,26790,0
+HERO.US,D,20240829,000000,22.56,22.7188,22.32,22.59,83865,0
+HERO.US,D,20240830,000000,22.63,22.63,22.42,22.42,23234,0
+HERO.US,D,20240903,000000,22.18,22.67,22.05,22.06,24073,0
+HERO.US,D,20240904,000000,22.03,22.33,21.97,21.97,6408,0
+HERO.US,D,20240905,000000,22.34,22.49,22.24,22.49,9919,0
+HERO.US,D,20240906,000000,22.35,22.3999,21.79,21.87,8810,0
+HERO.US,D,20240909,000000,22.21,22.35,21.97,22.11,11273,0
+HERO.US,D,20240910,000000,22.11,22.2,21.94,22.09,435351,0
+HERO.US,D,20240911,000000,22.12,22.28,21.9,22.17,14236,0
+HERO.US,D,20240912,000000,22.28,22.65,22.07,22.41,12700,0
+HERO.US,D,20240913,000000,22.47,22.7,22.36,22.47,8242,0
+HERO.US,D,20240916,000000,22.48,22.68,22.41,22.635,12202,0
+HERO.US,D,20240917,000000,22.88,23.01,22.672,22.89,16252,0
+HERO.US,D,20240918,000000,22.88,22.88,22.45,22.46,28542,0
+HERO.US,D,20240919,000000,23.09,23.24,23.03,23.21,8788,0
+HERO.US,D,20240920,000000,23.01,23.08,22.75,22.86,18213,0
+HERO.US,D,20240923,000000,22.91,23.1,22.845,22.9,5644,0
+HERO.US,D,20240924,000000,23.12,23.76,23.11,23.76,16487,0
+HERO.US,D,20240925,000000,23.65,23.67,23.34,23.56,8481,0
+HERO.US,D,20240926,000000,24.26,24.36,23.861,24.13,12765,0
+HERO.US,D,20240927,000000,24,24.5,23.94,24.17,283315,0
+HERO.US,D,20240930,000000,24.25,24.57,24.11,24.34,21919,0
+HERO.US,D,20241001,000000,24.27,24.43,23.935,24.3658,594171,0
+HERO.US,D,20241002,000000,24.44,24.569,24.21,24.5,14458,0
+HERO.US,D,20241003,000000,24.39,24.39,24.06,24.22,10101,0
+HERO.US,D,20241004,000000,24.16,24.498,24.06,24.41,19954,0
+HERO.US,D,20241007,000000,24.47,24.6,24.12,24.14,33951,0
+HERO.US,D,20241008,000000,23.86,24.0643,23.68,24.05,24311,0
+HERO.US,D,20241009,000000,23.76,23.94,23.6093,23.91,16433,0
+HERO.US,D,20241010,000000,23.62,23.64,23.27,23.33,32103,0
+HERO.US,D,20241011,000000,23.5,23.9099,23.5,23.82,23371,0
+HERO.US,D,20241014,000000,23.63,23.7,23.52,23.54,6533,0
+HERO.US,D,20241015,000000,23.5,23.57,23.162,23.34,7864,0
+HERO.US,D,20241016,000000,23.28,23.47,23.11,23.25,527538,0
+HERO.US,D,20241017,000000,23.32,23.32,22.9101,23.01,10420,0
+HERO.US,D,20241018,000000,23.37,23.37,23.12,23.12,8549,0
+HERO.US,D,20241021,000000,23.3,23.36,23.13,23.35,9807,0
+HERO.US,D,20241022,000000,23.18,23.28,23,23.03,18619,0
+HERO.US,D,20241023,000000,23.11,23.2,22.68,22.79,35286,0
+HERO.US,D,20241024,000000,22.838,23.1,22.838,23.03,31071,0
+HERO.US,D,20241025,000000,23.01,23.25,22.9,22.995,18737,0
+HERO.US,D,20241028,000000,23.22,23.51,23.0726,23.42,8491,0
+HERO.US,D,20241029,000000,23.48,23.66,23.37,23.4,5478,0
+HERO.US,D,20241030,000000,23.45,23.61,23.192,23.26,9042,0
+HERO.US,D,20241031,000000,23.44,23.72,23.2724,23.51,12392,0
+HERO.US,D,20241101,000000,23.63,23.83,23.5,23.53,75794,0
+HERO.US,D,20241104,000000,23.71,23.77,23.52,23.53,296279,0
+HERO.US,D,20241105,000000,23.59,23.9699,23.44,23.83,29885,0
+HERO.US,D,20241106,000000,23.9,24,23.81,23.99,15198,0
+HERO.US,D,20241107,000000,24.05,24.5585,24.05,24.54,33544,0
+HERO.US,D,20241108,000000,24.32,24.32,23.7786,23.94,10039,0
+HERO.US,D,20241111,000000,23.75,23.95,23.69,23.88,18904,0
+HERO.US,D,20241112,000000,23.61,23.61,23.2901,23.37,21459,0
+HERO.US,D,20241113,000000,23.21,23.34,23.01,23.07,22605,0
+HERO.US,D,20241114,000000,23.07,23.29,23.07,23.24,11884,0
+HERO.US,D,20241115,000000,22.08,23.05,22.08,22.73,7483,0
+HERO.US,D,20241118,000000,22.79,23.12,22.6918,23.11,8960,0
+HERO.US,D,20241119,000000,22.99,23.22,22.855,23.14,9417,0
+HERO.US,D,20241120,000000,23.3,23.62,23.27,23.48,30797,0
+HERO.US,D,20241121,000000,22.52,23.6324,22.31,23.47,19874,0
+HERO.US,D,20241122,000000,23.35,23.76,23.35,23.69,10395,0
+HERO.US,D,20241125,000000,23.83,23.9436,23.691,23.8,22292,0
+HERO.US,D,20241126,000000,23.74,23.84,23.6383,23.64,5215,0
+HERO.US,D,20241127,000000,23.9,24,23.8215,23.84,21647,0
+HERO.US,D,20241129,000000,24.08,24.43,24.08,24.43,8694,0
+HERO.US,D,20241202,000000,23.26,24.81,23.26,24.54,8478,0
+HERO.US,D,20241203,000000,24.63,24.82,24.3172,24.82,12280,0
+HERO.US,D,20241204,000000,25.05,25.19,24.9359,25.06,17718,0
+HERO.US,D,20241205,000000,24.9,25.3,24.9,25.3,111810,0
+HERO.US,D,20241206,000000,25.48,25.48,25.05,25.05,9844,0
+HERO.US,D,20241209,000000,25.33,25.5913,25.19,25.51,23262,0
+HERO.US,D,20241210,000000,24.86,25.23,24.6,24.94,35430,0
+HERO.US,D,20241211,000000,25.12,25.3699,25.08,25.23,16521,0
+HERO.US,D,20241212,000000,25.17,25.22,25.075,25.14,5014,0
+HERO.US,D,20241213,000000,25.11,25.11,24.7,24.78,8414,0
+HERO.US,D,20241216,000000,24.55,24.95,24.55,24.89,16427,0
+HERO.US,D,20241217,000000,24.9,25.07,24.79,25.06,21658,0
+HERO.US,D,20241218,000000,24.82,24.86,24.03,24.03,22643,0
+HERO.US,D,20241219,000000,24.03,24.35,24.03,24.23,72126,0
+HERO.US,D,20241220,000000,23.97,24.32,23.8199,24.22,35110,0
+HERO.US,D,20241223,000000,24.02,24.05,23.86,24.04,14020,0
+HERO.US,D,20241224,000000,23.03,24.1,23.03,24.07,17750,0
+HERO.US,D,20241226,000000,24.05,24.29,23.82,24.26,154320,0
+HERO.US,D,20241227,000000,24.2,24.21,23.96,23.99,53819,0
+HERO.US,D,20241230,000000,23.26,23.7,23.26,23.51,27633,0
+HERO.US,D,20241231,000000,23.58,23.68,23.4227,23.48,15178,0
+HERO.US,D,20250102,000000,23.61,23.76,23.42,23.44,28764,0
+HERO.US,D,20250103,000000,23.75,23.949,23.75,23.82,14328,0
+HERO.US,D,20250106,000000,23.96,24.1416,23.9,23.9,22588,0
+HERO.US,D,20250107,000000,22.7,23.9897,22.7,23.53,23008,0
+HERO.US,D,20250108,000000,24,24,23.1651,23.32,14379,0
+HERO.US,D,20250110,000000,22.54,23.29,22.15,23.13,14311,0
+HERO.US,D,20250113,000000,23.06,23.22,22.9405,23.07,21318,0
+HERO.US,D,20250114,000000,22.03,23.42,22.03,23.22,6765,0
+HERO.US,D,20250115,000000,23.24,23.8605,23.24,23.7,17714,0
+HERO.US,D,20250116,000000,23,23.99,23,23.99,14020,0
+HERO.US,D,20250117,000000,23.25,24.04,23.25,23.82,9432,0
+HERO.US,D,20250121,000000,24.01,24.15,23.91,24.08,18460,0
+HERO.US,D,20250122,000000,24.08,24.08,23.89,23.945,11895,0
+HERO.US,D,20250123,000000,23.87,23.87,23.59,23.81,24200,0
+HERO.US,D,20250124,000000,23.31,24.23,22.62,23.95,50726,0
+HERO.US,D,20250127,000000,23.78,23.9899,23.74,23.84,8889,0
+HERO.US,D,20250128,000000,24.1,24.3099,24.07,24.23,20520,0
+HERO.US,D,20250129,000000,24.21,24.3118,24.17,24.2,6281,0
+HERO.US,D,20250130,000000,24.51,24.87,24.51,24.76,22147,0
+HERO.US,D,20250131,000000,24.67,24.6822,24.33,24.33,18772,0
+HERO.US,D,20250203,000000,24.44,24.76,24.308,24.72,13494,0
+HERO.US,D,20250204,000000,24.48,25.0994,24.48,24.9,27415,0
+HERO.US,D,20250205,000000,25.58,25.71,25.43,25.71,33395,0
+HERO.US,D,20250206,000000,25.89,25.99,25.71,25.99,24647,0
+HERO.US,D,20250207,000000,25.91,26.11,25.77,25.82,32435,0
+HERO.US,D,20250210,000000,26.28,26.44,26.22,26.35,25035,0
+HERO.US,D,20250211,000000,25.82,26.3935,25.82,26.21,17638,0
+HERO.US,D,20250212,000000,25.88,26.2017,25.83,25.89,25895,0
+HERO.US,D,20250213,000000,26.01,26.43,25.99,26.31,22651,0
+HERO.US,D,20250214,000000,26.51,26.67,26.43,26.43,39501,0
+HERO.US,D,20250218,000000,26.65,26.67,26.51,26.66,20464,0
+HERO.US,D,20250219,000000,26.78,26.79,26.5513,26.71,35054,0
+HERO.US,D,20250220,000000,26.91,27.3499,26.83,27.27,87357,0
+HERO.US,D,20250221,000000,27.44,27.53,27.18,27.32,32538,0
+HERO.US,D,20250224,000000,27.18,27.22,26.7296,26.94,74174,0
+HERO.US,D,20250225,000000,26.98,26.98,26.68,26.73,21592,0
+HERO.US,D,20250226,000000,26.76,27.02,26.36,26.6,38169,0
+HERO.US,D,20250227,000000,26.78,26.78,26.321,26.33,20545,0
+HERO.US,D,20250228,000000,26.22,26.435,26.01,26.19,23021,0
+HERO.US,D,20250303,000000,26.44,26.5413,26,26.01,10219,0
+HERO.US,D,20250304,000000,25.89,26.29,25.62,26.14,48868,0
+HERO.US,D,20250305,000000,26.34,26.799,26.34,26.7,35279,0
+HERO.US,D,20250306,000000,26.76,26.96,26.3908,26.48,17486,0
+HERO.US,D,20250307,000000,26.02,26.3,25.8,26.23,20003,0
+HERO.US,D,20250310,000000,25.86,25.86,25.28,25.5,31111,0
+HERO.US,D,20250311,000000,25.53,25.65,25.31,25.49,21909,0
+HERO.US,D,20250312,000000,25.6,25.7399,25.23,25.49,40363,0
+HERO.US,D,20250313,000000,25.46,25.47,25.19,25.3,151145,0
+HERO.US,D,20250314,000000,25.59,25.6981,25.49,25.58,25890,0
+HERO.US,D,20250317,000000,25.67,25.95,25.6536,25.87,14595,0
+HERO.US,D,20250318,000000,25.75,25.75,25.51,25.59,14632,0
+HERO.US,D,20250319,000000,25.69,25.8624,25.53,25.84,12520,0
+HERO.US,D,20250320,000000,25.56,25.81,25.56,25.79,28436,0
+HERO.US,D,20250321,000000,25.67,25.84,25.5925,25.715,6430,0
+HERO.US,D,20250324,000000,25.82,25.9704,25.721,25.81,18961,0
+HERO.US,D,20250325,000000,26.15,26.3,26.0401,26.3,7012,0
+HERO.US,D,20250326,000000,26.24,26.24,25.84,25.84,8102,0
+HERO.US,D,20250327,000000,25.89,26.09,25.84,25.95,10009,0
+HERO.US,D,20250328,000000,25.93,26.07,25.61,25.65,7871,0
+HERO.US,D,20250331,000000,25.18,25.22,24.91,24.95,130860,0
+HERO.US,D,20250401,000000,25.14,25.4051,25,25.37,14784,0
+HERO.US,D,20250402,000000,25.44,25.7961,25.39,25.71,27184,0
+HERO.US,D,20250403,000000,25.46,25.46,24.78,25.28,13816,0
+HERO.US,D,20250404,000000,24.75,24.75,23.6001,23.82,82138,0
+HERO.US,D,20250407,000000,22.8,23.95,22.8,23.62,15274,0
+HERO.US,D,20250408,000000,23.94,24.456,23.12,23.12,21223,0
+HERO.US,D,20250409,000000,23.06,25.085,23.06,24.58,20434,0
+HERO.US,D,20250410,000000,24.98,25.18,24.42,24.8,53563,0
+HERO.US,D,20250411,000000,25.17,25.7,25.13,25.62,20035,0
+HERO.US,D,20250414,000000,25.81,26.1099,25.7712,25.97,21972,0
+HERO.US,D,20250415,000000,25.82,26.03,25.74,25.86,16620,0
+HERO.US,D,20250416,000000,25.87,26,25.63,25.73,12408,0
+HERO.US,D,20250417,000000,25.78,26.4,25.78,26.29,18650,0
+HERO.US,D,20250421,000000,26.29,26.42,25.96,26.11,89687,0
+HERO.US,D,20250422,000000,26.5,26.8999,26.4882,26.71,9101,0
+HERO.US,D,20250423,000000,26.69,27.03,26.69,26.83,94839,0
+HERO.US,D,20250424,000000,26.77,27.32,26.77,27.22,18928,0
+HERO.US,D,20250425,000000,27.14,27.28,27.001,27.21,56469,0
+HERO.US,D,20250428,000000,27.25,27.4999,27.25,27.45,37075,0
+HERO.US,D,20250429,000000,27.32,27.738,27.32,27.72,19787,0
+HERO.US,D,20250430,000000,27.86,28.14,27.78,28.1,11674,0
+HERO.US,D,20250501,000000,27.91,28.132917,27.91,28.01,15600,0
+HERO.US,D,20250502,000000,28.37,28.8894,28.37,28.88,61672,0
+HERO.US,D,20250505,000000,28.76,29.05,28.71,29.03,73687,0
+HERO.US,D,20250506,000000,28.84,29.03,28.7,29.02,31963,0
+HERO.US,D,20250507,000000,28.79,28.86,28.51,28.55,332101,0
+HERO.US,D,20250508,000000,28.17,28.5285,28.02,28.335,165518,0
+HERO.US,D,20250509,000000,28.43,28.59,28.2001,28.31,53722,0
+HERO.US,D,20250512,000000,28.37,28.37,27.91,28.21,54935,0
+HERO.US,D,20250513,000000,28.14,28.34,27.89,28.2,637544,0
+HERO.US,D,20250514,000000,28.33,28.38,28.19,28.24,72310,0
+HERO.US,D,20250515,000000,28.4,28.78,28.4,28.78,33154,0
+HERO.US,D,20250516,000000,28.97,29.2,28.97,29.15,79997,0
+HERO.US,D,20250519,000000,28.81,29.05,28.7509,28.99,122472,0
+HERO.US,D,20250520,000000,28.96,29.16,28.96,29.16,40002,0
+HERO.US,D,20250521,000000,29.09,29.2,28.66,28.67,134722,0
+HERO.US,D,20250522,000000,28.55,28.7,28.4424,28.605,27359,0
+HERO.US,D,20250523,000000,28.6,28.9,28.6,28.89,9979,0
+HERO.US,D,20250527,000000,29.33,29.75,29.33,29.75,21868,0
+HERO.US,D,20250528,000000,29.49,29.63,29.47,29.53,21173,0
+HERO.US,D,20250529,000000,29.67,29.68,29.39,29.41,81576,0
+HERO.US,D,20250530,000000,29.2,29.37,29.1224,29.32,51678,0
+HERO.US,D,20250602,000000,29.08,29.8589,29.08,29.83,23162,0
+HERO.US,D,20250603,000000,29.7,29.75,29.5701,29.75,23216,0
+HERO.US,D,20250604,000000,29.95,30.4227,29.9251,30.29,93351,0
+HERO.US,D,20250605,000000,29.82,30.3,29.81,30.19,121549,0
+HERO.US,D,20250606,000000,30.16,30.34,30.15,30.34,32978,0
+HERO.US,D,20250609,000000,30.34,30.67,30.24,30.51,29148,0
+HERO.US,D,20250610,000000,30.5,30.73,30.45,30.69,19773,0
+HERO.US,D,20250611,000000,30.53,30.86,30.501,30.66,27004,0
+HERO.US,D,20250612,000000,30.88,31.45,30.88,31.17,143315,0
+HERO.US,D,20250613,000000,30.97,31.1374,30.8501,31.04,17448,0
+HERO.US,D,20250616,000000,30.98,31.43,30.98,31.14,20349,0
+HERO.US,D,20250617,000000,31.29,31.36,30.93,30.94,37550,0
+HERO.US,D,20250618,000000,31.44,31.75,31.44,31.64,35417,0
+HERO.US,D,20250620,000000,31.46,31.75,31.06,31.28,36891,0
+HERO.US,D,20250623,000000,31.15,31.73,31.01,31.6,96998,0
+HERO.US,D,20250624,000000,32.03,32.3881,32.03,32.32,55858,0
+HERO.US,D,20250625,000000,32.29,32.4,32.21,32.21,46702,0
+HERO.US,D,20250626,000000,32.29,32.4269,32.23,32.4,41050,0
+HERO.US,D,20250627,000000,32,32.45,31.9902,32.36,28615,0
+HERO.US,D,20250630,000000,32.59,32.73,32.49,32.73,257691,0
+HERO.US,D,20250701,000000,32.73,33,32.34,32.37,45628,0
+HERO.US,D,20250702,000000,31.81,31.99,31.6616,31.9,78549,0
+HERO.US,D,20250703,000000,31.83,32.09,31.503,31.73,187026,0
+HERO.US,D,20250707,000000,31.65,31.93,31.61,31.73,37868,0
+HERO.US,D,20250708,000000,31.73,31.93,31.6172,31.72,93809,0
+HERO.US,D,20250709,000000,31.72,31.75,31.43,31.66,44611,0
+HERO.US,D,20250710,000000,31.52,31.52,31.28,31.31,37231,0
+HERO.US,D,20250711,000000,31.25,31.25,31.08,31.09,68491,0
+HERO.US,D,20250714,000000,30.95,31.28,30.85,31.2,47912,0
+HERO.US,D,20250715,000000,31.12,31.28,31.0617,31.11,21370,0
+HERO.US,D,20250716,000000,31.36,31.88,31.31,31.83,43406,0
+HERO.US,D,20250717,000000,31.86,32.3375,31.86,32.25,32794,0
+HERO.US,D,20250718,000000,32.3,32.49,32.1901,32.2878,97146,0
+HERO.US,D,20250721,000000,32.44,32.67,32.265,32.52,91393,0
+HERO.US,D,20250722,000000,32.22,32.22,31.9,32.07,22176,0
+HERO.US,D,20250723,000000,32.25,32.275,32.05,32.09,20428,0
+HERO.US,D,20250724,000000,31.31,32.08,31.31,31.82,46605,0
+HERO.US,D,20250725,000000,31.6,31.7519,31.4308,31.584,9972,0
+HERO.US,D,20250728,000000,31.33,31.35,31.0601,31.29,32811,0
+HERO.US,D,20250729,000000,31.38,31.5,31.05,31.19,9805,0
+HERO.US,D,20250730,000000,31.04,31.4215,31.04,31.14,28725,0
+HERO.US,D,20250731,000000,31.17,31.9302,31.1,31.18,40213,0
+HERO.US,D,20250801,000000,31,31.4,30.95,31.1,98772,0
+HERO.US,D,20250804,000000,31.24,32.01,31.24,31.97,56574,0
+HERO.US,D,20250805,000000,32.2,32.68,32.06,32.22,23585,0
+HERO.US,D,20250806,000000,32.34,32.4536,32.22,32.41,23094,0
+HERO.US,D,20250807,000000,32.8,32.96,32.1529,32.59,117624,0
+HERO.US,D,20250808,000000,32.55,32.75,32.55,32.68,14998,0
+HERO.US,D,20250811,000000,32.66,33,32.6,32.92,34919,0
+HERO.US,D,20250812,000000,32.81,33.45,32.81,33.31,42564,0
+HERO.US,D,20250813,000000,33.23,33.5,32.73,33.16,74681,0
+HERO.US,D,20250814,000000,33.17,33.3733,32.7,33.12,56639,0
+HERO.US,D,20250815,000000,33.25,33.3755,32.708,33.2,20273,0
+HERO.US,D,20250818,000000,33.2,33.485,33.06,33.3586,42667,0
+HERO.US,D,20250819,000000,33.25,33.346,32.95,33.07,19268,0
+HERO.US,D,20250820,000000,32.73,32.8014,31.89,32.76,20730,0
+HERO.US,D,20250821,000000,32.64,32.8718,32.45,32.53,35724,0
+HERO.US,D,20250822,000000,32.7,33.34,32.7,33.28,37608,0
+HERO.US,D,20250825,000000,32.9,33.2506,32.6,33.0317,21075,0
+HERO.US,D,20250826,000000,32.23,33.13,32.23,32.9508,15055,0
+HERO.US,D,20250827,000000,33.94,33.94,32.45,32.64,88695,0
+HERO.US,D,20250828,000000,32.75,33.1199,32.539,32.8814,10211,0
+HERO.US,D,20250829,000000,32.95,33.27,32.56,32.78,17302,0
+HERO.US,D,20250902,000000,32.22,32.49,31.5,32.43,28203,0
+HERO.US,D,20250903,000000,32.42,32.56,32.29,32.452,18555,0
+HERO.US,D,20250904,000000,32.49,32.5,32.3238,32.47,14950,0
+HERO.US,D,20250905,000000,32.66,32.795,32.4113,32.705,13942,0
+HERO.US,D,20250908,000000,32.87,33.36,32.87,33.2775,34220,0
+HERO.US,D,20250909,000000,33.23,33.35,33.16,33.29,51969,0
+HERO.US,D,20250910,000000,33.4,33.45,33.26,33.32,15714,0
+HERO.US,D,20250911,000000,33.48,33.76,33.42,33.73,23123,0
+HERO.US,D,20250912,000000,33.74,33.952,33.71,33.86,26839,0
+HERO.US,D,20250915,000000,34,34.4384,34,34.35,24893,0
+HERO.US,D,20250916,000000,34.19,34.35,34.09,34.21,91843,0
+HERO.US,D,20250917,000000,34.47,34.68,34.325,34.46,21321,0
+HERO.US,D,20250918,000000,34.41,34.53,34.26,34.33,37074,0
+HERO.US,D,20250919,000000,33.98,34.1099,33.93,33.99,16705,0
+HERO.US,D,20250922,000000,33.85,34.14,33.85,34.0357,17396,0
+HERO.US,D,20250923,000000,33.94,33.98,33.67,33.75,50355,0
+HERO.US,D,20250924,000000,33.52,33.583,33.33,33.35,9470,0
+HERO.US,D,20250925,000000,33.18,33.33,32.89,33.17,64141,0
+HERO.US,D,20250926,000000,32.99,33.74,32.76,33.575,38197,0
+HERO.US,D,20250929,000000,33.87,34.19,33.6896,33.94,28444,0
+HERO.US,D,20250930,000000,33.97,34.045,33.63,33.8808,14572,0
+HERO.US,D,20251001,000000,34.32,34.32,33.9,34.08,175438,0
+HERO.US,D,20251002,000000,33.97,34.27,33.6955,34.0414,94447,0
+HERO.US,D,20251003,000000,33.56,33.95,33.51,33.7236,18646,0
+HERO.US,D,20251006,000000,33.84,34.0875,33.67,33.835,31351,0
+HERO.US,D,20251007,000000,33.7,33.9799,33.13,33.3794,40398,0
+HERO.US,D,20251008,000000,33.32,33.756,33.1436,33.575,12651,0
+HERO.US,D,20251009,000000,33.37,33.44,33.18,33.37,14350,0
+HERO.US,D,20251010,000000,32.52,33.095,31.7,32.1205,198447,0
+HERO.US,D,20251013,000000,32.52,32.975,32.46,32.75,21350,0
+HERO.US,D,20251014,000000,32.11,32.805,32.0681,32.54,41660,0
+HERO.US,D,20251015,000000,32.55,33.176,32.43,32.95,168528,0
+HERO.US,D,20251016,000000,32.2,32.86,32.2,32.64,116732,0
+HERO.US,D,20251017,000000,32.47,32.74,32.24,32.56,83257,0
+HERO.US,D,20251020,000000,32.73,32.99,32.63,32.899,31826,0
+HERO.US,D,20251021,000000,33.09,33.425,32.91,33.4115,20533,0
+HERO.US,D,20251022,000000,32.96,32.975,32.4628,32.7,11562,0
+HERO.US,D,20251023,000000,32.73,32.94,32.3,32.76,23598,0
+HERO.US,D,20251024,000000,33.16,33.26,32.56,32.8331,14510,0
+HERO.US,D,20251027,000000,32.83,32.99,32.774,32.88,96829,0
+HERO.US,D,20251028,000000,32.99,33,32.85,32.92,8529,0
+HERO.US,D,20251029,000000,32.93,32.93,32.615,32.8054,13980,0
+HERO.US,D,20251030,000000,32.34,32.57,31.85,31.85,50134,0
+HERO.US,D,20251031,000000,32.47,32.73,32.41,32.6453,41918,0
+HERO.US,D,20251103,000000,32.64,32.64,32.22,32.4139,9118,0
+HERO.US,D,20251104,000000,32.35,32.3959,32.04,32.19,10578,0
+HERO.US,D,20251105,000000,32.08,32.5,31.84,32.2,24236,0
+HERO.US,D,20251106,000000,32.2,32.36,31.72,31.89,49269,0
+HERO.US,D,20251107,000000,31.83,31.87,31.48,31.7,28721,0
+HERO.US,D,20251110,000000,31.94,32.15,31.78,32.0388,15131,0
+HERO.US,D,20251111,000000,32.1,32.2999,32.1,32.2,13786,0
+HERO.US,D,20251112,000000,32.32,32.372,32.2,32.275,5278,0
+HERO.US,D,20251113,000000,32.2,32.2,31.2739,31.4502,21660,0
+HERO.US,D,20251114,000000,31.56,31.91,31.515,31.58,10872,0
+HERO.US,D,20251117,000000,31.34,31.42,31.06,31.105,65392,0
+HERO.US,D,20251118,000000,30.97,31.26,30.6801,31.0432,7455,0
+HERO.US,D,20251119,000000,30.65,30.7,30.3001,30.435,8566,0
+HERO.US,D,20251120,000000,30.41,30.56,29.6,29.78,59444,0
+HERO.US,D,20251121,000000,30.33,30.65,30.2321,30.47,20526,0
+HERO.US,D,20251124,000000,30.51,31.23,30.51,30.98,63393,0
+HERO.US,D,20251125,000000,30.87,31.17,30.67,31.06,79750,0
+HERO.US,D,20251126,000000,31.02,31.3648,30.7777,31.24,7916,0
+HERO.US,D,20251128,000000,31.22,31.54,31.18,31.29,16854,0
+HERO.US,D,20251201,000000,31.22,31.45,31.22,31.37,17805,0
+HERO.US,D,20251202,000000,31.28,31.3993,31.17,31.17,5787,0
+HERO.US,D,20251203,000000,30.96,31.03,30.86,30.93,15115,0
+HERO.US,D,20251204,000000,30.97,31.18,30.84,30.91,21740,0
+HERO.US,D,20251205,000000,30.84,31.17,30.84,30.92,9753,0
+HERO.US,D,20251208,000000,30.81,30.92,30.75,30.84,16686,0
+HERO.US,D,20251209,000000,30.95,30.98,30.87,30.965,18347,0
+HERO.US,D,20251210,000000,30.88,31.01,30.81,30.81,26907,0
+HERO.US,D,20251211,000000,30.73,30.94,30.56,30.8066,10402,0
+HERO.US,D,20251212,000000,30.59,30.59,30.17,30.25,43945,0
+HERO.US,D,20251215,000000,30.38,30.5545,30.18,30.295,13465,0
+HERO.US,D,20251216,000000,29.94,30.24,29.9231,29.98,15605,0
+HERO.US,D,20251217,000000,29.89,29.93,29.58,29.58,16159,0
+HERO.US,D,20251218,000000,29.64,30.14,29.64,29.85,13568,0
+HERO.US,D,20251219,000000,29.9034,30.1599,29.85,29.92,7140,0
+HERO.US,D,20251222,000000,29.77,29.93,29.77,29.83,12426,0
+HERO.US,D,20251223,000000,29.36,29.98,29.36,29.935,6401,0
+HERO.US,D,20251224,000000,29.82,30.03,29.65,29.985,8994,0
+HERO.US,D,20251226,000000,30,30.2482,29.99,30.175,9280,0
+HERO.US,D,20251229,000000,29.93,30.2399,29.93,30.1101,7575,0
+HERO.US,D,20251230,000000,29.83,30.05,29.09,29.8719,12586,0
+HERO.US,D,20251231,000000,29.75,29.93,29.57,29.7565,11413,0
+HERO.US,D,20260102,000000,29.76,30.25,29.76,30.1295,6462,0
+HERO.US,D,20260105,000000,29.46,30.489,29.46,30.3972,39546,0
+HERO.US,D,20260106,000000,30.35,30.3671,30.1701,30.26,11731,0
+HERO.US,D,20260107,000000,30.03,30.03,29.9,29.9425,61646,0
+HERO.US,D,20260108,000000,30,30.15,29.97,30.1336,9004,0
+HERO.US,D,20260109,000000,30.06,30.3929,30.06,30.2037,12337,0
+HERO.US,D,20260112,000000,30.25,30.86,30.25,30.74,267618,0
+HERO.US,D,20260113,000000,30.78,30.96,30.6,30.635,15043,0
+HERO.US,D,20260114,000000,30.96,30.99,30.7548,30.805,13121,0
+HERO.US,D,20260115,000000,30.975,31.1396,30.89,31.025,7878,0
+HERO.US,D,20260116,000000,30.91,31.07,30.79,30.79,33641,0
+HERO.US,D,20260120,000000,30.43,30.43,30.13,30.14,49215,0
+HERO.US,D,20260121,000000,30.1,30.26,29.82,30.155,23818,0
+HERO.US,D,20260122,000000,30.07,30.23,30.05,30.155,19656,0
+HERO.US,D,20260123,000000,30.29,30.765,30.2101,30.5663,27094,0
+HERO.US,D,20260126,000000,30.68,31,30.68,30.92,19435,0
+HERO.US,D,20260127,000000,30.98,31.25,30.9455,31.163,54328,0
+HERO.US,D,20260128,000000,31.38,31.73,31.2701,31.41,36979,0
+HERO.US,D,20260129,000000,31.27,31.42,30.34,30.985,35599,0
+HERO.US,D,20260130,000000,30.86,30.86,29.495,29.54,13492,0
+HERO.US,D,20260202,000000,29.27,29.73,29.06,29.5043,86087,0
+HERO.US,D,20260203,000000,29.7,29.7,28.1701,28.43,103430,0
+HERO.US,D,20260204,000000,27.92,27.92,27.3,27.34,48117,0
+HERO.US,D,20260205,000000,27.33,27.579,26.9,27.13,79615,0
+HERO.US,D,20260206,000000,27.14,27.8599,27.05,27.56,27470,0
+HERO.US,D,20260209,000000,27.67,28.3316,27.67,28.08,55533,0
+HERO.US,D,20260210,000000,28.54,28.82,28.54,28.69,38064,0
+HERO.US,D,20260211,000000,28.78,28.78,27.955,28.35,38221,0
+HERO.US,D,20260212,000000,27.955,28.22,27.495,27.58,8097,0
+HERO.US,D,20260213,000000,27.16,27.41,27.16,27.36,11496,0
+HERO.US,D,20260217,000000,27.25,27.48,27.09,27.23,26926,0
+HERO.US,D,20260218,000000,27.27,27.5599,27.24,27.24,14435,0
diff --git a/daily/us/nasdaq etfs/himy.us.txt b/daily/us/nasdaq etfs/himy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0eb7f8b1662d7d89852e34e58c4ef67e91fe043d
--- /dev/null
+++ b/daily/us/nasdaq etfs/himy.us.txt	
@@ -0,0 +1,111 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HIMY.US,D,20250819,000000,19.16,19.45,17.5394,17.5394,1731,0
+HIMY.US,D,20250820,000000,17.8,18.5917,16.67,18.5917,8133,0
+HIMY.US,D,20250821,000000,19.23,19.24,18.75,18.8856,1705,0
+HIMY.US,D,20250822,000000,18,20.35,18,19.4841,13417,0
+HIMY.US,D,20250825,000000,19.19,19.19,18.3393,18.3393,7045,0
+HIMY.US,D,20250826,000000,18.6,20.18,18.6,20.1635,2841,0
+HIMY.US,D,20250827,000000,20.15,20.15,19.1803,19.1803,2518,0
+HIMY.US,D,20250828,000000,19.27,20,19.27,19.3229,3019,0
+HIMY.US,D,20250829,000000,18.79,18.79,17.7224,17.7224,4155,0
+HIMY.US,D,20250902,000000,18.14,18.14,16.71,17.1803,7095,0
+HIMY.US,D,20250903,000000,18.45,19.42,18.425,18.81,5874,0
+HIMY.US,D,20250904,000000,18.9,21.2231,18.9,21.2231,8571,0
+HIMY.US,D,20250905,000000,21.05,21.4994,20.505,21.4994,7928,0
+HIMY.US,D,20250908,000000,23.2,23.745,22.31,22.5044,7101,0
+HIMY.US,D,20250909,000000,22.56,22.56,20.85,20.9451,11009,0
+HIMY.US,D,20250910,000000,21.8,23.22,20.55,20.7523,7920,0
+HIMY.US,D,20250911,000000,21.5042,23.61,21.5042,23.5608,7027,0
+HIMY.US,D,20250912,000000,23.129,26.05,22.759,25.8842,5296,0
+HIMY.US,D,20250915,000000,25.78,26.45,24.535,24.6229,11819,0
+HIMY.US,D,20250916,000000,23.5,23.5,20.31,21.8939,29452,0
+HIMY.US,D,20250917,000000,21.32,21.4,20.33,21.1657,9212,0
+HIMY.US,D,20250918,000000,20.95,25.3736,20.95,25.3736,12477,0
+HIMY.US,D,20250919,000000,27.0179,27.0179,26.0001,26.3906,4709,0
+HIMY.US,D,20250922,000000,26.09,27.29,25.88,26.4308,9534,0
+HIMY.US,D,20250923,000000,26.84,26.84,24.4964,24.9335,39594,0
+HIMY.US,D,20250924,000000,24.53,24.53,22,22.2548,19877,0
+HIMY.US,D,20250925,000000,21.61,23.6868,20.5244,23.6349,22460,0
+HIMY.US,D,20250926,000000,23.03,26.2522,23,26.2522,27990,0
+HIMY.US,D,20250929,000000,25.7,27.87,25.7,26.7042,21020,0
+HIMY.US,D,20250930,000000,26.55,26.6099,24.2361,24.91,34980,0
+HIMY.US,D,20251001,000000,23.89,24.79,23.3442,24.0705,23391,0
+HIMY.US,D,20251002,000000,24.6,25.76,24.58,25.0448,14368,0
+HIMY.US,D,20251003,000000,24.869,25.949,20.82,20.8341,73984,0
+HIMY.US,D,20251006,000000,21.64,22.23,20.88,22.202,61738,0
+HIMY.US,D,20251007,000000,22.43,24.6,22.25,24.3826,84790,0
+HIMY.US,D,20251008,000000,24.43,25.0929,23.7,24.19,58351,0
+HIMY.US,D,20251009,000000,24.9,25.06,23.28,24.3373,37952,0
+HIMY.US,D,20251010,000000,24.77,24.8,21.144,21.96,60478,0
+HIMY.US,D,20251013,000000,22.46,23.15,22.0001,22.3871,28354,0
+HIMY.US,D,20251014,000000,21.4,22.124,20.285,21.8698,39111,0
+HIMY.US,D,20251015,000000,21.88,28.0918,21.6,26.9214,72456,0
+HIMY.US,D,20251016,000000,26.1,27.04,23.79,24.2911,24801,0
+HIMY.US,D,20251017,000000,23.93,24.33,17.64,17.6408,166087,0
+HIMY.US,D,20251020,000000,19.01,19.365,18.2299,18.8367,86207,0
+HIMY.US,D,20251021,000000,19.22,19.22,17.64,17.7572,95215,0
+HIMY.US,D,20251022,000000,17.41,17.41,15.305,16.11,79378,0
+HIMY.US,D,20251023,000000,16.15,16.7,15.84,16.54,54936,0
+HIMY.US,D,20251024,000000,17.7,18,17,17.0746,52354,0
+HIMY.US,D,20251027,000000,17.9,17.9,16.76,16.82,69993,0
+HIMY.US,D,20251028,000000,17.2,17.26,16.12,16.1837,176617,0
+HIMY.US,D,20251029,000000,15.74,16.25,15.05,15.2543,139613,0
+HIMY.US,D,20251030,000000,15.02,15.4299,13.7176,13.7176,48772,0
+HIMY.US,D,20251031,000000,14.42,15.435,14.42,14.6388,34502,0
+HIMY.US,D,20251103,000000,15.68,15.68,13.7,14.03,123685,0
+HIMY.US,D,20251104,000000,14.61,16.06,12.94,13.2,171235,0
+HIMY.US,D,20251105,000000,13.43,14.768,13.4,13.5,129703,0
+HIMY.US,D,20251106,000000,13.34,13.34,11.22,12.19,62588,0
+HIMY.US,D,20251107,000000,11.62,11.98,11.0401,11.98,59618,0
+HIMY.US,D,20251110,000000,12.88,12.88,11.5,11.94,36741,0
+HIMY.US,D,20251111,000000,11.577,11.8391,10.76,11.24,79124,0
+HIMY.US,D,20251112,000000,10.95,11.02,10.31,10.54,53802,0
+HIMY.US,D,20251113,000000,10.53,10.53,9.0001,9.05,103063,0
+HIMY.US,D,20251114,000000,8.65,9.8535,8.65,9.5306,47864,0
+HIMY.US,D,20251117,000000,9.39,9.67,8.17,8.85,79568,0
+HIMY.US,D,20251118,000000,8.85,9.305,8.2399,9.19,54791,0
+HIMY.US,D,20251119,000000,9.18,9.18,8.25,8.81,57487,0
+HIMY.US,D,20251120,000000,9.24,9.34,7.82,7.8506,57575,0
+HIMY.US,D,20251121,000000,7.78,8.315,7.51,8.2653,25393,0
+HIMY.US,D,20251124,000000,8.4,9.54,8.4,9.5038,23956,0
+HIMY.US,D,20251125,000000,9.4647,9.65,9.14,9.2113,13829,0
+HIMY.US,D,20251126,000000,9.28,9.53,9.0605,9.524,15140,0
+HIMY.US,D,20251128,000000,9.58,10.13,9.58,10.13,6743,0
+HIMY.US,D,20251201,000000,9.9,9.9,9.1195,9.1195,20867,0
+HIMY.US,D,20251202,000000,9.14,9.37,8.5899,8.5975,34656,0
+HIMY.US,D,20251203,000000,8.5,8.7241,8.21,8.7241,32920,0
+HIMY.US,D,20251204,000000,9.18,10.025,9.03,9.968,43500,0
+HIMY.US,D,20251205,000000,9.95,10.3002,9.76,9.7731,33298,0
+HIMY.US,D,20251208,000000,9.78,9.78,9.3499,9.6315,40084,0
+HIMY.US,D,20251209,000000,9.6,10.182,9.6,9.9338,50241,0
+HIMY.US,D,20251210,000000,9.74,9.74,8.9,9.0166,65897,0
+HIMY.US,D,20251211,000000,8.77,8.922,8.49,8.922,32766,0
+HIMY.US,D,20251212,000000,8.88,9.39,8.64,8.6653,25382,0
+HIMY.US,D,20251215,000000,8.94,8.97,8.15,8.32,29886,0
+HIMY.US,D,20251216,000000,8.27,8.48,8.0164,8.4644,48003,0
+HIMY.US,D,20251217,000000,8.4431,8.53,7.6757,7.7233,40240,0
+HIMY.US,D,20251218,000000,7.87,8.05,7.58,7.5932,37100,0
+HIMY.US,D,20251219,000000,7.59,7.98,7.56,7.8898,37028,0
+HIMY.US,D,20251222,000000,8.02,8.12,7.66,7.6894,33238,0
+HIMY.US,D,20251223,000000,7.43,7.67,7.4,7.604,24488,0
+HIMY.US,D,20251224,000000,7.47,7.55,7.305,7.4617,16926,0
+HIMY.US,D,20251226,000000,7.16,7.37,7.065,7.3606,14843,0
+HIMY.US,D,20251229,000000,7.11,7.4252,7.11,7.2667,25555,0
+HIMY.US,D,20251230,000000,7.299,7.299,6.945,6.965,66609,0
+HIMY.US,D,20251231,000000,6.74,6.74,6.3675,6.5028,67862,0
+HIMY.US,D,20260102,000000,6.6,7,6.39,6.8819,32652,0
+HIMY.US,D,20260105,000000,6.98,7.56,6.8,7.3138,49177,0
+HIMY.US,D,20260106,000000,7.364,7.7,7.19,7.5366,52651,0
+HIMY.US,D,20260107,000000,7.592,7.72,7.34,7.49,32320,0
+HIMY.US,D,20260108,000000,7.16,7.2,6.82,6.9195,22568,0
+HIMY.US,D,20260109,000000,6.96,6.96,6.03,6.035,76189,0
+HIMY.US,D,20260112,000000,6.04,6.36,5.88,6.2239,37807,0
+HIMY.US,D,20260113,000000,6.52,6.52,6.1166,6.2413,33059,0
+HIMY.US,D,20260114,000000,6.1,6.1,5.68,5.87,40607,0
+HIMY.US,D,20260115,000000,5.87,5.91,5.66,5.88,37635,0
+HIMY.US,D,20260116,000000,5.84,6.0001,5.7,5.8722,18520,0
+HIMY.US,D,20260120,000000,5.38,5.81,5.38,5.54,110796,0
+HIMY.US,D,20260121,000000,5.54,5.54,4.6299,4.9311,60329,0
+HIMY.US,D,20260122,000000,5.05,5.56,5,5.4458,55833,0
+HIMY.US,D,20260123,000000,5.37,5.6,5.11,5.1646,52331,0
+HIMY.US,D,20260126,000000,5.17,5.6,5.1079,5.4272,51713,0
diff --git a/daily/us/nasdaq etfs/hybi.us.txt b/daily/us/nasdaq etfs/hybi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0cd352f432eb63e35b208b5f7f3835a05f5082c8
--- /dev/null
+++ b/daily/us/nasdaq etfs/hybi.us.txt	
@@ -0,0 +1,346 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HYBI.US,D,20241002,000000,51.316,51.365,51.2185,51.316,9080.3137454721,0
+HYBI.US,D,20241003,000000,51.316,51.316,50.8265,51.096,8980.7614538457,0
+HYBI.US,D,20241004,000000,51.216,51.25,51.169,51.1935,5867.6570407481,0
+HYBI.US,D,20241007,000000,51.1205,51.267,50.9735,51.047,18292.069223009,0
+HYBI.US,D,20241008,000000,51.1685,51.316,50.876,51.096,8875.8942554795,0
+HYBI.US,D,20241009,000000,51.086,51.1205,50.7785,50.998,9973.0136582699,0
+HYBI.US,D,20241010,000000,51.0225,51.0715,50.8265,50.998,11908.25297003,0
+HYBI.US,D,20241011,000000,51.267,51.267,51.169,51.169,843.63923519954,0
+HYBI.US,D,20241014,000000,51.267,51.267,50.881,51.1205,3886.2189242497,0
+HYBI.US,D,20241015,000000,51.267,51.267,51.0275,51.2185,9045.3580126834,0
+HYBI.US,D,20241016,000000,51.0715,51.316,51.0715,51.316,10519.835794,0
+HYBI.US,D,20241017,000000,51.365,51.365,50.9245,51.1205,5442.6689210535,0
+HYBI.US,D,20241018,000000,51.267,51.267,50.9785,51.2185,4196.7321295485,0
+HYBI.US,D,20241021,000000,51.169,51.169,50.9735,51.0535,33724.514200512,0
+HYBI.US,D,20241022,000000,51.0225,51.0715,50.9735,51.0225,12652.544333093,0
+HYBI.US,D,20241023,000000,51.048,51.048,50.851,50.9,6081.2658436594,0
+HYBI.US,D,20241024,000000,50.95,51.048,50.9,50.925,77354.756848631,0
+HYBI.US,D,20241025,000000,50.802,51.147,50.802,50.9,11655.370554554,0
+HYBI.US,D,20241028,000000,51.094,51.094,50.95,50.999,4303.4621129584,0
+HYBI.US,D,20241029,000000,50.9685,51.048,50.95,51.0235,4458.309629685,0
+HYBI.US,D,20241030,000000,51.048,51.097,50.95,50.974,2694.5091475477,0
+HYBI.US,D,20241031,000000,51.097,51.097,50.802,50.851,5283.6895124202,0
+HYBI.US,D,20241101,000000,50.95,51.048,50.851,50.851,23963.211313925,0
+HYBI.US,D,20241104,000000,51.097,51.147,50.999,51.0235,38950.137352861,0
+HYBI.US,D,20241105,000000,51.2945,51.2945,51.048,51.189,14949.178151503,0
+HYBI.US,D,20241106,000000,51.393,51.403,51.196,51.2945,20289.286549441,0
+HYBI.US,D,20241107,000000,51.344,51.492,51.344,51.492,17073.207129302,0
+HYBI.US,D,20241108,000000,51.59,51.6395,51.492,51.6395,25343.444552795,0
+HYBI.US,D,20241111,000000,51.59,51.59,51.492,51.541,27181.726081641,0
+HYBI.US,D,20241112,000000,51.492,51.6395,51.1965,51.344,27724.605645525,0
+HYBI.US,D,20241113,000000,51.393,51.541,51.2945,51.344,31472.605565455,0
+HYBI.US,D,20241114,000000,51.442,51.541,51.196,51.2945,10734.60622508,0
+HYBI.US,D,20241115,000000,51.245,51.245,50.999,51.245,20244.638510542,0
+HYBI.US,D,20241118,000000,51.048,51.2945,51.048,51.2945,9593.6458855821,0
+HYBI.US,D,20241119,000000,51.2945,51.393,51.221,51.393,9546.7654447383,0
+HYBI.US,D,20241120,000000,51.3725,51.4135,51.2735,51.323,10906.512333842,0
+HYBI.US,D,20241121,000000,51.3725,51.472,51.2735,51.3975,48394.210920387,0
+HYBI.US,D,20241122,000000,51.3725,51.4225,51.3725,51.4225,11036.45969609,0
+HYBI.US,D,20241125,000000,51.5215,51.5715,51.472,51.5715,27786.372486767,0
+HYBI.US,D,20241126,000000,51.472,51.5215,51.323,51.4225,33609.021659398,0
+HYBI.US,D,20241127,000000,51.5175,51.5715,51.472,51.5475,9592.9358968482,0
+HYBI.US,D,20241129,000000,51.6705,51.72,51.621,51.6955,7524.858883698,0
+HYBI.US,D,20241202,000000,51.9185,51.9185,51.6085,51.6955,6472.9903902097,0
+HYBI.US,D,20241203,000000,51.7205,51.77,51.6215,51.6455,12917.976620183,0
+HYBI.US,D,20241204,000000,51.77,51.9685,51.6705,51.7945,6876.1294163484,0
+HYBI.US,D,20241205,000000,51.869,51.869,51.72,51.77,10783.616378847,0
+HYBI.US,D,20241206,000000,51.8195,51.9685,51.8195,51.9685,13534.068145386,0
+HYBI.US,D,20241209,000000,51.9685,51.9685,51.77,51.7825,5787.3921363617,0
+HYBI.US,D,20241210,000000,51.6705,51.869,51.6705,51.869,25116.911169257,0
+HYBI.US,D,20241211,000000,51.869,51.9185,51.7705,51.7945,4871.112130925,0
+HYBI.US,D,20241212,000000,51.775,51.8195,51.7225,51.745,4767.9601162409,0
+HYBI.US,D,20241213,000000,51.72,51.72,51.573,51.604,6920.8554852154,0
+HYBI.US,D,20241216,000000,51.5715,51.72,51.5715,51.6455,11649.126252056,0
+HYBI.US,D,20241217,000000,51.472,51.621,51.472,51.5465,6507.6430201427,0
+HYBI.US,D,20241218,000000,51.621,51.621,50.926,50.9835,31429.12947408,0
+HYBI.US,D,20241219,000000,51.174,51.199,50.9755,51.0005,4931.3512957504,0
+HYBI.US,D,20241220,000000,50.926,51.224,50.926,51.199,6221.5573544171,0
+HYBI.US,D,20241223,000000,51.174,51.2735,51.124,51.199,19550.12734555,0
+HYBI.US,D,20241224,000000,51.2,51.215,51.1005,51.215,17638.6,0
+HYBI.US,D,20241226,000000,51.256,51.35,51.2,51.3,22581,0
+HYBI.US,D,20241227,000000,51.2609,51.29,51.23,51.245,24614,0
+HYBI.US,D,20241230,000000,51.07,51.26,51.07,51.225,66001,0
+HYBI.US,D,20241231,000000,51.27,51.29,51.14,51.19,50055,0
+HYBI.US,D,20250102,000000,51.44,51.44,51.25,51.3173,12069,0
+HYBI.US,D,20250103,000000,51.38,51.43,51.38,51.4212,7762,0
+HYBI.US,D,20250106,000000,51.42,51.5,51.42,51.4603,13006,0
+HYBI.US,D,20250107,000000,51.48,51.4926,51.32,51.34,8896,0
+HYBI.US,D,20250108,000000,51.322,51.37,51.25,51.3548,15623,0
+HYBI.US,D,20250110,000000,51.27,51.2813,51.165,51.165,9083,0
+HYBI.US,D,20250113,000000,51.09,51.1596,51.09,51.135,14224,0
+HYBI.US,D,20250114,000000,51.22,51.235,51.19,51.2,3829,0
+HYBI.US,D,20250115,000000,51.42,51.45,51.388,51.445,7641,0
+HYBI.US,D,20250116,000000,51.4542,51.5,51.44,51.495,10737,0
+HYBI.US,D,20250117,000000,51.58,51.58,51.53,51.55,11466,0
+HYBI.US,D,20250121,000000,51.63,51.67,51.61,51.6648,18056,0
+HYBI.US,D,20250122,000000,51.28,51.282,51.175,51.175,11562,0
+HYBI.US,D,20250123,000000,51.17,51.265,51.16,51.265,10988,0
+HYBI.US,D,20250124,000000,51.29,51.356,51.27,51.295,29269,0
+HYBI.US,D,20250127,000000,51.21,51.34,51.1795,51.325,7240,0
+HYBI.US,D,20250128,000000,51.32,51.39,51.28,51.3664,22011,0
+HYBI.US,D,20250129,000000,51.32,51.37,51.24,51.305,15002,0
+HYBI.US,D,20250130,000000,51.4,51.41,51.32,51.355,11312,0
+HYBI.US,D,20250131,000000,51.43,51.47,51.32,51.3725,34505,0
+HYBI.US,D,20250203,000000,51.27,51.28,51.1,51.22,45452,0
+HYBI.US,D,20250204,000000,51.249,51.3695,51.249,51.365,2628,0
+HYBI.US,D,20250205,000000,51.43,51.55,51.43,51.55,16847,0
+HYBI.US,D,20250206,000000,51.67,51.67,51.47,51.5003,8363,0
+HYBI.US,D,20250207,000000,51.43,51.43,51.31,51.3393,14252,0
+HYBI.US,D,20250210,000000,51.4495,51.47,51.44,51.455,5108,0
+HYBI.US,D,20250211,000000,51.45,51.455,51.38,51.41,14883,0
+HYBI.US,D,20250212,000000,51.37,51.37,51.2318,51.3315,13980,0
+HYBI.US,D,20250213,000000,51.4,51.5,51.3935,51.5,1893,0
+HYBI.US,D,20250214,000000,51.5777,51.65,51.5738,51.585,5087,0
+HYBI.US,D,20250218,000000,51.85,51.85,51.4367,51.5435,19739,0
+HYBI.US,D,20250219,000000,51.61,51.7191,51.4526,51.56,17909,0
+HYBI.US,D,20250220,000000,51.57,51.65,51.55,51.6348,12020,0
+HYBI.US,D,20250221,000000,51.68,51.68,51.505,51.53,27331,0
+HYBI.US,D,20250224,000000,51.56,51.62,51.505,51.6,12902,0
+HYBI.US,D,20250225,000000,51.64,51.66,51.54,51.64,25074,0
+HYBI.US,D,20250226,000000,51.29,51.38,51.27,51.345,16704,0
+HYBI.US,D,20250227,000000,51.35,51.37,51.13,51.13,9885,0
+HYBI.US,D,20250228,000000,51.125,51.2972,51.125,51.2972,34786,0
+HYBI.US,D,20250303,000000,51.29,51.31,51.0999,51.128,11070,0
+HYBI.US,D,20250304,000000,51.0143,51.28,50.88,51.15,11844,0
+HYBI.US,D,20250305,000000,51.05,51.23,50.9796,51.185,8449,0
+HYBI.US,D,20250306,000000,50.98,51.04,50.83,50.905,5220,0
+HYBI.US,D,20250307,000000,50.94,51.0245,50.8496,51.0245,17460,0
+HYBI.US,D,20250310,000000,50.9,51.1699,50.65,50.7119,22022,0
+HYBI.US,D,20250311,000000,50.705,50.7201,50.4,50.5079,11874,0
+HYBI.US,D,20250312,000000,50.75,50.75,50.54,50.61,13745,0
+HYBI.US,D,20250313,000000,50.6,50.6065,50.2194,50.29,11081,0
+HYBI.US,D,20250314,000000,50.4093,50.475,50.3817,50.455,5836,0
+HYBI.US,D,20250317,000000,50.38,50.51,50.38,50.5,24579,0
+HYBI.US,D,20250318,000000,50.467,50.4998,50.43,50.4681,10417,0
+HYBI.US,D,20250319,000000,50.49,50.68,50.43,50.665,13308,0
+HYBI.US,D,20250320,000000,50.714,50.714,50.63,50.65,6000,0
+HYBI.US,D,20250321,000000,50.59,50.67,50.59,50.655,5301,0
+HYBI.US,D,20250324,000000,50.73,50.79,50.68,50.7585,25828,0
+HYBI.US,D,20250325,000000,50.76,50.7803,50.7,50.7026,9188,0
+HYBI.US,D,20250326,000000,50.31,50.34,50.04,50.16,7554,0
+HYBI.US,D,20250327,000000,50.08,50.145,50.04,50.0687,22674,0
+HYBI.US,D,20250328,000000,50.0513,50.0513,49.795,49.89,26389,0
+HYBI.US,D,20250331,000000,49.65,49.92,49.64,49.91,17234,0
+HYBI.US,D,20250401,000000,49.91,50.05,49.91,50.035,6875,0
+HYBI.US,D,20250402,000000,50.0092,50.1383,50.005,50.1383,4009,0
+HYBI.US,D,20250403,000000,49.88,49.88,49.1799,49.77,9602,0
+HYBI.US,D,20250404,000000,50.3,50.3,46.95,48.905,13164,0
+HYBI.US,D,20250407,000000,48,48.93,48,48.64,22928,0
+HYBI.US,D,20250408,000000,48.73,49.16,48.5,48.6,21580,0
+HYBI.US,D,20250409,000000,48.76,50.17,48.181,50.17,4955,0
+HYBI.US,D,20250410,000000,49.66,49.66,48.9418,48.99,9088,0
+HYBI.US,D,20250411,000000,48.94,49.2792,48.9,49.0494,9755,0
+HYBI.US,D,20250414,000000,49.19,49.4149,49.15,49.2165,1321,0
+HYBI.US,D,20250415,000000,49.38,49.4,49.35,49.395,3249,0
+HYBI.US,D,20250416,000000,49.39,49.4231,49.385,49.395,5456,0
+HYBI.US,D,20250417,000000,49.45,49.4628,49.44,49.46,9184,0
+HYBI.US,D,20250421,000000,49.24,49.44,49.18,49.3978,8880,0
+HYBI.US,D,20250422,000000,49.4789,49.4789,49.37,49.46,10421,0
+HYBI.US,D,20250423,000000,49.23,49.32,49.19,49.19,3265,0
+HYBI.US,D,20250424,000000,49.26,49.29,49.25,49.28,3397,0
+HYBI.US,D,20250425,000000,49.25,49.3799,49.24,49.37,20013,0
+HYBI.US,D,20250428,000000,49.4,49.4493,49.3299,49.44,10680,0
+HYBI.US,D,20250429,000000,49.41,49.545,49.37,49.545,19720,0
+HYBI.US,D,20250430,000000,49.38,49.45,49.3,49.4297,3606,0
+HYBI.US,D,20250501,000000,49.4802,49.4974,49.4266,49.4266,3907,0
+HYBI.US,D,20250502,000000,49.53,49.56,49.52,49.56,3231,0
+HYBI.US,D,20250505,000000,49.485,49.539,49.46,49.49,15734,0
+HYBI.US,D,20250506,000000,49.4653,49.52,49.4253,49.4867,5025,0
+HYBI.US,D,20250507,000000,49.51,49.5402,49.45,49.5252,5639,0
+HYBI.US,D,20250508,000000,49.61,49.61,49.51,49.51,14876,0
+HYBI.US,D,20250509,000000,49.6,49.61,49.52,49.54,7974,0
+HYBI.US,D,20250512,000000,49.88,49.99,49.87,49.9819,4819,0
+HYBI.US,D,20250513,000000,50,50.1036,50,50.045,4038,0
+HYBI.US,D,20250514,000000,50.06,50.06,49.88,49.94,3380,0
+HYBI.US,D,20250515,000000,49.89,50,49.8792,49.99,16158,0
+HYBI.US,D,20250516,000000,50.0596,50.09,50.03,50.07,6042,0
+HYBI.US,D,20250519,000000,50,50.05,49.9801,50.0395,18470,0
+HYBI.US,D,20250520,000000,50.01,50.06,50,50.06,6204,0
+HYBI.US,D,20250521,000000,49.6007,49.62,49.45,49.4556,10664,0
+HYBI.US,D,20250522,000000,49.41,49.53,49.37,49.46,29826,0
+HYBI.US,D,20250523,000000,49.38,49.48,49.37,49.4491,22368,0
+HYBI.US,D,20250527,000000,49.6765,49.759,49.6765,49.745,4303,0
+HYBI.US,D,20250528,000000,49.68,49.8,49.67,49.7103,9883,0
+HYBI.US,D,20250529,000000,49.805,49.8099,49.8,49.809,2954,0
+HYBI.US,D,20250530,000000,49.7702,49.86,49.77,49.86,15354,0
+HYBI.US,D,20250602,000000,49.79,49.86,49.5301,49.83,39767,0
+HYBI.US,D,20250603,000000,49.93,49.99,49.905,49.99,7674,0
+HYBI.US,D,20250604,000000,50,50.12,50,50.08,6324,0
+HYBI.US,D,20250605,000000,50.06,50.06,49.9784,49.9991,3535,0
+HYBI.US,D,20250606,000000,50.04,50.05,49.99,50,3319,0
+HYBI.US,D,20250609,000000,50,50.065,49.99,50.045,15969,0
+HYBI.US,D,20250610,000000,50.075,50.12,50.02,50.12,12512,0
+HYBI.US,D,20250611,000000,50.14,50.175,50.1,50.1,5645,0
+HYBI.US,D,20250612,000000,50.1,50.1548,50.1,50.1548,29138,0
+HYBI.US,D,20250613,000000,50.07,50.1,49.99,50,34924,0
+HYBI.US,D,20250616,000000,50.1401,50.18,50.1343,50.1657,6172,0
+HYBI.US,D,20250617,000000,50.17,50.17,50.055,50.065,12025,0
+HYBI.US,D,20250618,000000,50.1,50.2135,50.1,50.1719,17503,0
+HYBI.US,D,20250620,000000,50.26,50.319,50.225,50.3,5768,0
+HYBI.US,D,20250623,000000,50.315,50.44,50.315,50.44,31280,0
+HYBI.US,D,20250624,000000,50.53,50.6,50.53,50.6,4472,0
+HYBI.US,D,20250625,000000,50.1862,50.22,50.16,50.21,75438,0
+HYBI.US,D,20250626,000000,50.3,50.3599,50.25,50.3322,6603,0
+HYBI.US,D,20250627,000000,50.35,50.38,50.2805,50.36,20034,0
+HYBI.US,D,20250630,000000,50.41,50.47,50.39,50.455,7611,0
+HYBI.US,D,20250701,000000,50.45,50.5667,50.33,50.535,73872,0
+HYBI.US,D,20250702,000000,50.3,50.66,50.3,50.6183,13206,0
+HYBI.US,D,20250703,000000,50.56,50.6,50.55,50.57,5156,0
+HYBI.US,D,20250707,000000,50.53,50.54,50.415,50.415,6228,0
+HYBI.US,D,20250708,000000,50.42,50.495,50.36,50.41,28941,0
+HYBI.US,D,20250709,000000,50.45,50.57,50.42,50.51,46926,0
+HYBI.US,D,20250710,000000,50.54,50.6,50.49,50.535,54570,0
+HYBI.US,D,20250711,000000,50.46,50.52,50.35,50.52,79007,0
+HYBI.US,D,20250714,000000,50.42,50.46,50.4,50.445,42631,0
+HYBI.US,D,20250715,000000,50.46,50.46,50.3141,50.32,9182,0
+HYBI.US,D,20250716,000000,50.38,50.415,50.3144,50.415,14822,0
+HYBI.US,D,20250717,000000,50.38,50.51,50.38,50.495,14363,0
+HYBI.US,D,20250718,000000,50.54,50.56,50.5301,50.535,8277,0
+HYBI.US,D,20250721,000000,50.63,50.67,50.61,50.635,7685,0
+HYBI.US,D,20250722,000000,50.65,50.71,50.6299,50.69,18655,0
+HYBI.US,D,20250723,000000,50.34,50.39,50.3306,50.37,20950,0
+HYBI.US,D,20250724,000000,50.34,50.37,50.3012,50.345,5481,0
+HYBI.US,D,20250725,000000,50.336,50.4,50.31,50.355,22553,0
+HYBI.US,D,20250728,000000,50.35,50.38,50.3,50.335,16530,0
+HYBI.US,D,20250729,000000,50.34,50.39,50.3,50.355,5935,0
+HYBI.US,D,20250730,000000,50.32,50.33,50.23,50.255,3103,0
+HYBI.US,D,20250731,000000,50.2605,50.31,50.26,50.29,8230,0
+HYBI.US,D,20250801,000000,50.26,50.26,50.09,50.21,19280,0
+HYBI.US,D,20250804,000000,50.34,50.46,50.31,50.4388,16373,0
+HYBI.US,D,20250805,000000,50.45,50.47,50.3626,50.435,12121,0
+HYBI.US,D,20250806,000000,50.435,50.515,50.43,50.51,28904,0
+HYBI.US,D,20250807,000000,50.54,50.54,50.445,50.455,18025,0
+HYBI.US,D,20250808,000000,50.5,50.5,50.45,50.465,8250,0
+HYBI.US,D,20250811,000000,50.47,50.53,50.45,50.4645,24807,0
+HYBI.US,D,20250812,000000,50.55,50.5818,50.505,50.5818,12390,0
+HYBI.US,D,20250813,000000,50.67,50.71,50.655,50.71,7805,0
+HYBI.US,D,20250814,000000,50.68,50.68,50.57,50.585,12781,0
+HYBI.US,D,20250815,000000,50.6,50.6416,50.6,50.625,5858,0
+HYBI.US,D,20250818,000000,50.62,50.66,50.62,50.625,8683,0
+HYBI.US,D,20250819,000000,50.6,50.63,50.6,50.62,13894,0
+HYBI.US,D,20250820,000000,50.25,50.37,50.19,50.2481,22048,0
+HYBI.US,D,20250821,000000,50.19,50.19,50.11,50.12,11560,0
+HYBI.US,D,20250822,000000,50.19,50.515,50.16,50.48,46445,0
+HYBI.US,D,20250825,000000,50.61,50.61,50.4612,50.48,11139,0
+HYBI.US,D,20250826,000000,50.51,50.55,50.4602,50.53,5313,0
+HYBI.US,D,20250827,000000,50.55,50.69,50.54,50.605,11556,0
+HYBI.US,D,20250828,000000,50.6,50.725,50.6,50.615,11443,0
+HYBI.US,D,20250829,000000,50.57,50.62,50.551,50.57,4707,0
+HYBI.US,D,20250902,000000,50.38,50.4585,50.364,50.4513,33928,0
+HYBI.US,D,20250903,000000,50.4926,50.6,50.4926,50.6,7367,0
+HYBI.US,D,20250904,000000,50.65,50.745,50.645,50.745,8626,0
+HYBI.US,D,20250905,000000,50.83,50.87,50.56,50.795,16286,0
+HYBI.US,D,20250908,000000,50.82,50.85,50.81,50.81,11358,0
+HYBI.US,D,20250909,000000,50.78,50.78,50.7015,50.76,6020,0
+HYBI.US,D,20250910,000000,50.82,50.86,50.78,50.78,9298,0
+HYBI.US,D,20250911,000000,50.9,50.9399,50.89,50.9328,2605,0
+HYBI.US,D,20250912,000000,50.89,50.93,50.89,50.895,14480,0
+HYBI.US,D,20250915,000000,50.93,51.05,50.93,51.03,14945,0
+HYBI.US,D,20250916,000000,51.01,51.03,50.98,51.005,19892,0
+HYBI.US,D,20250917,000000,51.0148,51.04,50.9335,50.955,8914,0
+HYBI.US,D,20250918,000000,50.99,51.04,50.99,51.035,9481,0
+HYBI.US,D,20250919,000000,51.0346,51.119,51.03,51.07,16837,0
+HYBI.US,D,20250922,000000,51.08,51.15,51.08,51.125,5329,0
+HYBI.US,D,20250923,000000,51.17,51.17,51.105,51.11,5363,0
+HYBI.US,D,20250924,000000,50.73,50.75,50.6901,50.7,8068,0
+HYBI.US,D,20250925,000000,50.55,50.6,50.55,50.575,56872,0
+HYBI.US,D,20250926,000000,50.6,50.67,50.35,50.63,31203,0
+HYBI.US,D,20250929,000000,50.68,50.74,50.68,50.7362,15800,0
+HYBI.US,D,20250930,000000,50.72,50.72,50.65,50.71,18159,0
+HYBI.US,D,20251001,000000,50.6706,50.776,50.6706,50.7685,9361,0
+HYBI.US,D,20251002,000000,50.7,50.8237,50.7,50.785,13725,0
+HYBI.US,D,20251003,000000,50.774,50.7925,50.74,50.76,14495,0
+HYBI.US,D,20251006,000000,50.76,50.82,50.76,50.7884,9073,0
+HYBI.US,D,20251007,000000,50.81,50.83,50.785,50.785,9729,0
+HYBI.US,D,20251008,000000,50.78,50.8,50.715,50.715,9422,0
+HYBI.US,D,20251009,000000,50.6425,50.6425,50.505,50.525,13666,0
+HYBI.US,D,20251010,000000,50.54,50.55,50.13,50.1731,27126,0
+HYBI.US,D,20251013,000000,50.27,50.5733,50.27,50.5733,17357,0
+HYBI.US,D,20251014,000000,50.55,50.55,50.36,50.525,335525,0
+HYBI.US,D,20251015,000000,50.58,50.705,50.58,50.635,14903,0
+HYBI.US,D,20251016,000000,50.63,50.64,50.525,50.54,12921,0
+HYBI.US,D,20251017,000000,50.4961,50.62,50.484,50.62,15343,0
+HYBI.US,D,20251020,000000,50.68,50.78,50.6638,50.775,24124,0
+HYBI.US,D,20251021,000000,50.76,50.78,50.7103,50.725,12317,0
+HYBI.US,D,20251022,000000,50.38,50.38,50.33,50.35,13156,0
+HYBI.US,D,20251023,000000,50.35,50.39,50.33,50.3636,26957,0
+HYBI.US,D,20251024,000000,50.5,50.5047,50.4553,50.495,22193,0
+HYBI.US,D,20251027,000000,50.58,50.67,50.55,50.655,20462,0
+HYBI.US,D,20251028,000000,50.59,50.6198,50.567,50.59,18491,0
+HYBI.US,D,20251029,000000,50.58,50.6,49.9901,50.44,25762,0
+HYBI.US,D,20251030,000000,50.31,50.42,50.28,50.36,13182,0
+HYBI.US,D,20251031,000000,50.36,50.43,50.3,50.36,24434,0
+HYBI.US,D,20251103,000000,50.36,50.36,50.255,50.265,22251,0
+HYBI.US,D,20251104,000000,50.03,50.23,49.78,50.135,73799,0
+HYBI.US,D,20251105,000000,50.19,50.28,50.19,50.25,8373,0
+HYBI.US,D,20251106,000000,50.26,50.29,50.2,50.2508,9207,0
+HYBI.US,D,20251107,000000,50.21,50.2797,50.12,50.245,16161,0
+HYBI.US,D,20251110,000000,50.43,50.53,50.34,50.506,33172,0
+HYBI.US,D,20251111,000000,50.509,50.59,50.509,50.575,6299,0
+HYBI.US,D,20251112,000000,50.58,50.58,50.465,50.535,44920,0
+HYBI.US,D,20251113,000000,50.44,50.44,50.26,50.265,15489,0
+HYBI.US,D,20251114,000000,50.15,50.389,50.15,50.3188,23981,0
+HYBI.US,D,20251117,000000,50.26,50.3064,50.14,50.1724,9617,0
+HYBI.US,D,20251118,000000,50.11,50.2,50.07,50.1565,14242,0
+HYBI.US,D,20251119,000000,50.16,50.2699,50.1599,50.2079,10498,0
+HYBI.US,D,20251120,000000,50.39,50.42,50.119,50.119,13736,0
+HYBI.US,D,20251121,000000,50.17,50.3556,50.1,50.28,11482,0
+HYBI.US,D,20251124,000000,50.3613,50.41,50.32,50.395,23261,0
+HYBI.US,D,20251125,000000,50.405,50.61,50.405,50.61,8901,0
+HYBI.US,D,20251126,000000,50.2699,50.32,50.235,50.305,10928,0
+HYBI.US,D,20251128,000000,50.38,50.39,50.36,50.3687,20596,0
+HYBI.US,D,20251201,000000,50.2235,50.31,50.2,50.2753,15994,0
+HYBI.US,D,20251202,000000,50.3,50.3758,50.2901,50.3495,30469,0
+HYBI.US,D,20251203,000000,50.36,50.47,50.36,50.445,23798,0
+HYBI.US,D,20251204,000000,50.45,50.465,50.36,50.4118,10930,0
+HYBI.US,D,20251205,000000,50.45,50.5,50.38,50.4424,19035,0
+HYBI.US,D,20251208,000000,50.46,50.46,50.3099,50.3313,17512,0
+HYBI.US,D,20251209,000000,50.33,50.34,50.21,50.2699,52645,0
+HYBI.US,D,20251210,000000,50.25,50.48,50.25,50.4644,9074,0
+HYBI.US,D,20251211,000000,50.48,50.487,50.43,50.4401,6780,0
+HYBI.US,D,20251212,000000,50.4235,50.4235,50.32,50.375,12215,0
+HYBI.US,D,20251215,000000,50.44,50.44,50.3601,50.405,13661,0
+HYBI.US,D,20251216,000000,50.37,50.49,50.3401,50.4274,22765,0
+HYBI.US,D,20251217,000000,50.42,50.42,50.31,50.325,107852,0
+HYBI.US,D,20251218,000000,50.49,50.52,50.42,50.4971,64709,0
+HYBI.US,D,20251219,000000,50.51,50.55,50.475,50.4854,92017,0
+HYBI.US,D,20251222,000000,50.53,50.54,50.471,50.5,25392,0
+HYBI.US,D,20251223,000000,50.49,50.59,50.49,50.57,21367,0
+HYBI.US,D,20251224,000000,50.24,50.33,50.2296,50.3181,6290,0
+HYBI.US,D,20251226,000000,50.32,50.342,50.3,50.3145,26119,0
+HYBI.US,D,20251229,000000,50.29,50.36,50.2828,50.345,38975,0
+HYBI.US,D,20251230,000000,50.34,50.41,50.3199,50.385,15484,0
+HYBI.US,D,20251231,000000,50.3333,50.39,50.3255,50.3255,8890,0
+HYBI.US,D,20260102,000000,50.3925,50.3925,50.3045,50.3671,23659,0
+HYBI.US,D,20260105,000000,50.4,50.5099,50.3935,50.49,26105,0
+HYBI.US,D,20260106,000000,50.477,50.545,50.474,50.53,20496,0
+HYBI.US,D,20260107,000000,50.53,50.5497,50.525,50.525,10074,0
+HYBI.US,D,20260108,000000,50.48,50.53,50.47,50.525,20783,0
+HYBI.US,D,20260109,000000,50.52,50.61,50.52,50.58,30999,0
+HYBI.US,D,20260112,000000,50.5,50.59,50.5,50.585,35914,0
+HYBI.US,D,20260113,000000,50.61,50.6101,50.51,50.5854,22152,0
+HYBI.US,D,20260114,000000,50.22,50.26,50.1601,50.245,21827,0
+HYBI.US,D,20260115,000000,50.28,50.28,50.205,50.2502,19029,0
+HYBI.US,D,20260116,000000,50.3,50.3086,50.23,50.2841,38312,0
+HYBI.US,D,20260120,000000,50.06,50.19,50.0201,50.0627,20812,0
+HYBI.US,D,20260121,000000,50.18,50.3,50.18,50.275,17367,0
+HYBI.US,D,20260122,000000,50.34,50.36,50.31,50.3399,17252,0
+HYBI.US,D,20260123,000000,50.34,50.39,50.2925,50.3298,27257,0
+HYBI.US,D,20260126,000000,50.36,50.4486,50.352,50.39,36217,0
+HYBI.US,D,20260127,000000,50.36,50.41,50.34,50.38,26516,0
+HYBI.US,D,20260128,000000,50.33,50.37,50.3,50.3221,34536,0
+HYBI.US,D,20260129,000000,50.3,50.3028,50.2,50.3028,17722,0
+HYBI.US,D,20260130,000000,50.25,50.35,50.25,50.33,12531,0
+HYBI.US,D,20260202,000000,50.38,50.425,50.34,50.4,16718,0
+HYBI.US,D,20260203,000000,50.37,50.3898,50.2301,50.315,20885,0
+HYBI.US,D,20260204,000000,50.37,50.37,50.235,50.285,22593,0
+HYBI.US,D,20260205,000000,50.22,50.25,50.16,50.2084,15959,0
+HYBI.US,D,20260206,000000,50.3,50.4439,50.3,50.4439,15015,0
+HYBI.US,D,20260209,000000,50.37,50.5,50.37,50.485,26028,0
+HYBI.US,D,20260210,000000,50.5,50.58,50.47,50.4811,21892,0
+HYBI.US,D,20260211,000000,50.15,50.15,50.04,50.13,32359,0
+HYBI.US,D,20260212,000000,50.15,50.17,50.055,50.075,16825,0
+HYBI.US,D,20260213,000000,50.1,50.2295,50.0996,50.14,34840,0
+HYBI.US,D,20260217,000000,50.12,50.14,50.05,50.1247,26902,0
+HYBI.US,D,20260218,000000,50.1563,50.24,50.155,50.18,13308,0
diff --git a/daily/us/nasdaq etfs/ibat.us.txt b/daily/us/nasdaq etfs/ibat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1dbd490cd1a27a83da7216173751d8c282c0d863
--- /dev/null
+++ b/daily/us/nasdaq etfs/ibat.us.txt	
@@ -0,0 +1,413 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBAT.US,D,20240322,000000,25.81,25.8437,25.79,25.8437,508,0
+IBAT.US,D,20240325,000000,25.73,25.7566,25.73,25.7566,604,0
+IBAT.US,D,20240326,000000,25.59,25.59,25.515,25.515,1247,0
+IBAT.US,D,20240327,000000,25.88,25.88,25.7759,25.7759,7687,0
+IBAT.US,D,20240328,000000,25.71,25.71,25.6295,25.6295,2760,0
+IBAT.US,D,20240401,000000,25.4,25.4,25.235,25.235,487,0
+IBAT.US,D,20240402,000000,24.9492,24.9492,24.9492,24.9492,6,0
+IBAT.US,D,20240403,000000,24.94,25.01,24.9399,25.01,659,0
+IBAT.US,D,20240404,000000,25.288,25.29,24.7696,24.7696,2099,0
+IBAT.US,D,20240405,000000,24.824,24.824,24.824,24.824,75,0
+IBAT.US,D,20240408,000000,24.83,24.83,24.83,24.83,104,0
+IBAT.US,D,20240409,000000,24.8986,24.8986,24.8986,24.8986,4,0
+IBAT.US,D,20240410,000000,24.3399,24.3859,24.3399,24.3859,103,0
+IBAT.US,D,20240411,000000,24.5051,24.5051,24.5051,24.5051,1,0
+IBAT.US,D,20240412,000000,23.9664,23.9664,23.9664,23.9664,160,0
+IBAT.US,D,20240415,000000,23.728,23.728,23.728,23.728,21,0
+IBAT.US,D,20240416,000000,23.4895,23.4895,23.4895,23.4895,155,0
+IBAT.US,D,20240417,000000,23.448,23.448,23.448,23.448,5,0
+IBAT.US,D,20240418,000000,23.6609,23.6609,23.6609,23.6609,14,0
+IBAT.US,D,20240419,000000,23.3743,23.3743,23.3743,23.3743,5,0
+IBAT.US,D,20240422,000000,23.7081,23.7081,23.7081,23.7081,166,0
+IBAT.US,D,20240423,000000,23.56,23.7007,23.56,23.7007,1102,0
+IBAT.US,D,20240424,000000,23.7648,23.7648,23.7648,23.7648,70,0
+IBAT.US,D,20240425,000000,23.56,23.6237,23.56,23.6237,102,0
+IBAT.US,D,20240426,000000,23.7678,23.7678,23.7678,23.7678,31,0
+IBAT.US,D,20240429,000000,24.195,24.195,24.195,24.195,70,0
+IBAT.US,D,20240430,000000,24.09,24.12,24.0327,24.0327,900,0
+IBAT.US,D,20240501,000000,23.9895,23.9895,23.9895,23.9895,70,0
+IBAT.US,D,20240502,000000,24.4274,24.4274,24.4274,24.4274,56,0
+IBAT.US,D,20240503,000000,24.79,24.8009,24.7899,24.8009,2069,0
+IBAT.US,D,20240506,000000,24.9651,24.9651,24.9651,24.9651,10,0
+IBAT.US,D,20240507,000000,24.82,24.82,24.71,24.71,200,0
+IBAT.US,D,20240508,000000,24.6289,24.6289,24.6289,24.6289,17,0
+IBAT.US,D,20240509,000000,24.7322,24.7322,24.7322,24.7322,149,0
+IBAT.US,D,20240510,000000,24.3472,24.3472,24.3472,24.3472,23,0
+IBAT.US,D,20240513,000000,24.5,24.5303,24.5,24.5303,113,0
+IBAT.US,D,20240514,000000,25.0022,25.0022,25.0022,25.0022,9,0
+IBAT.US,D,20240515,000000,25.1268,25.1268,25.1268,25.1268,65,0
+IBAT.US,D,20240516,000000,24.7962,24.7962,24.7962,24.7962,41,0
+IBAT.US,D,20240517,000000,24.79,24.79,24.79,24.79,1,0
+IBAT.US,D,20240520,000000,24.83,24.83,24.83,24.83,38,0
+IBAT.US,D,20240521,000000,24.6691,24.6691,24.6691,24.6691,105,0
+IBAT.US,D,20240522,000000,24.66,24.71,24.64,24.7084,1573,0
+IBAT.US,D,20240523,000000,24.4792,24.4792,24.4792,24.4792,16,0
+IBAT.US,D,20240524,000000,24.7,24.885,24.7,24.885,1112,0
+IBAT.US,D,20240528,000000,25.05,25.1163,25.02,25.1163,2401,0
+IBAT.US,D,20240529,000000,24.3318,24.3318,24.3318,24.3318,1,0
+IBAT.US,D,20240530,000000,24.3641,24.3641,24.3641,24.3641,6,0
+IBAT.US,D,20240531,000000,24.43,24.43,24.3084,24.4062,723,0
+IBAT.US,D,20240603,000000,24.77,24.77,24.5356,24.5356,419,0
+IBAT.US,D,20240604,000000,24.53,24.63,24.5,24.58,3800,0
+IBAT.US,D,20240605,000000,24.7799,24.9022,24.7799,24.9022,500,0
+IBAT.US,D,20240606,000000,24.7614,24.7614,24.7614,24.7614,4,0
+IBAT.US,D,20240607,000000,24.56,24.6093,24.56,24.6093,200,0
+IBAT.US,D,20240610,000000,24.78,24.78,24.78,24.78,47,0
+IBAT.US,D,20240611,000000,24.417,24.417,24.417,24.417,20,0
+IBAT.US,D,20240612,000000,24.7034,24.7034,24.7034,24.7034,2,0
+IBAT.US,D,20240613,000000,24.57,24.57,24.37,24.4146,913,0
+IBAT.US,D,20240614,000000,23.93,23.9679,23.93,23.9679,113,0
+IBAT.US,D,20240617,000000,23.96,24.0141,23.96,24.0141,133,0
+IBAT.US,D,20240618,000000,23.97,24.0165,23.97,24.0165,384,0
+IBAT.US,D,20240620,000000,24.14,24.14,24.0957,24.0957,180,0
+IBAT.US,D,20240621,000000,24.05,24.05,23.9936,23.9936,150,0
+IBAT.US,D,20240624,000000,24.16,24.16,24.1012,24.1012,249,0
+IBAT.US,D,20240625,000000,23.88,23.95,23.88,23.9135,342,0
+IBAT.US,D,20240626,000000,23.6955,23.6955,23.6955,23.6955,63,0
+IBAT.US,D,20240627,000000,23.7499,23.7499,23.7243,23.7243,104,0
+IBAT.US,D,20240628,000000,23.73,23.73,23.4953,23.4953,110,0
+IBAT.US,D,20240701,000000,23.69,23.69,23.39,23.4609,656,0
+IBAT.US,D,20240702,000000,23.42,23.42,23.39,23.39,119,0
+IBAT.US,D,20240703,000000,23.94,24.01,23.94,24.01,2192,0
+IBAT.US,D,20240705,000000,23.99,23.99,23.99,23.99,87,0
+IBAT.US,D,20240708,000000,24.08,24.1199,24.08,24.0819,1700,0
+IBAT.US,D,20240709,000000,24.0379,24.085,24.0379,24.0537,447,0
+IBAT.US,D,20240710,000000,24.24,24.24,24.24,24.24,14,0
+IBAT.US,D,20240711,000000,24.76,24.89,24.73,24.73,1756,0
+IBAT.US,D,20240712,000000,25.02,25.15,24.96,25.13,2557,0
+IBAT.US,D,20240715,000000,24.8,24.8,24.65,24.65,2639,0
+IBAT.US,D,20240716,000000,24.91,24.92,24.9,24.9,741,0
+IBAT.US,D,20240717,000000,24.78,24.78,24.64,24.64,1207,0
+IBAT.US,D,20240718,000000,24.64,24.74,24.29,24.29,518,0
+IBAT.US,D,20240719,000000,24.18,24.18,24.1069,24.1069,289,0
+IBAT.US,D,20240722,000000,24.015,24.015,24,24,329,0
+IBAT.US,D,20240723,000000,23.92,23.97,23.92,23.9426,361,0
+IBAT.US,D,20240724,000000,23.87,23.87,23.6416,23.6416,171,0
+IBAT.US,D,20240725,000000,23.7418,23.7418,23.7418,23.7418,86,0
+IBAT.US,D,20240726,000000,23.9,23.9,23.9,23.9,69,0
+IBAT.US,D,20240729,000000,23.89,23.9092,23.8,23.8,1065,0
+IBAT.US,D,20240730,000000,23.8,23.8,23.59,23.59,778,0
+IBAT.US,D,20240731,000000,23.92,24.05,23.92,24.01,581,0
+IBAT.US,D,20240801,000000,23.5432,23.5432,23.5432,23.5432,49,0
+IBAT.US,D,20240802,000000,22.98,23,22.96,23,515,0
+IBAT.US,D,20240805,000000,22.36,22.36,22.15,22.15,278,0
+IBAT.US,D,20240806,000000,22.3543,22.3543,22.3543,22.3543,95,0
+IBAT.US,D,20240807,000000,22.69,22.69,22.16,22.16,602,0
+IBAT.US,D,20240808,000000,22.51,22.51,22.48,22.51,142,0
+IBAT.US,D,20240809,000000,22.5453,22.5453,22.5453,22.5453,35,0
+IBAT.US,D,20240812,000000,22.55,22.55,22.5312,22.5312,331,0
+IBAT.US,D,20240813,000000,22.86,23.0397,22.86,23.0397,242,0
+IBAT.US,D,20240814,000000,23.0305,23.0305,23.0305,23.0305,15,0
+IBAT.US,D,20240815,000000,23.33,23.33,23.33,23.33,105,0
+IBAT.US,D,20240816,000000,23.4192,23.4806,23.388,23.4806,2462,0
+IBAT.US,D,20240819,000000,23.72,23.72,23.59,23.59,126,0
+IBAT.US,D,20240820,000000,23.56,23.5748,23.56,23.5748,111,0
+IBAT.US,D,20240821,000000,23.9526,23.9526,23.9526,23.9526,32,0
+IBAT.US,D,20240822,000000,23.9,23.9,23.87,23.87,212,0
+IBAT.US,D,20240823,000000,24.3,24.33,24.3,24.33,504,0
+IBAT.US,D,20240826,000000,24.3501,24.3501,24.274,24.274,181,0
+IBAT.US,D,20240827,000000,24.3974,24.3974,24.3974,24.3974,5,0
+IBAT.US,D,20240828,000000,24.12,24.12,24.04,24.04,905,0
+IBAT.US,D,20240829,000000,24.75,24.75,24.504,24.504,1752,0
+IBAT.US,D,20240830,000000,24.6,24.6,24.53,24.53,134,0
+IBAT.US,D,20240903,000000,24.51,24.51,24.2768,24.2768,470,0
+IBAT.US,D,20240904,000000,24.34,24.34,24.24,24.2507,318,0
+IBAT.US,D,20240905,000000,24.31,24.31,24.2957,24.2957,105,0
+IBAT.US,D,20240906,000000,23.69,23.69,23.28,23.28,651,0
+IBAT.US,D,20240909,000000,23.76,23.77,23.7039,23.7039,296,0
+IBAT.US,D,20240910,000000,23.42,23.42,23.42,23.42,35,0
+IBAT.US,D,20240911,000000,23.67,24.1331,23.6236,24.1331,209,0
+IBAT.US,D,20240912,000000,24.23,24.2933,24.23,24.2933,101,0
+IBAT.US,D,20240913,000000,24.445,24.445,24.315,24.315,226,0
+IBAT.US,D,20240916,000000,24.4542,24.4542,24.4542,24.4542,74,0
+IBAT.US,D,20240917,000000,24.6,24.62,24.5425,24.5425,1230,0
+IBAT.US,D,20240918,000000,24.7,24.7,24.4997,24.4997,286,0
+IBAT.US,D,20240919,000000,24.86,24.86,24.86,24.86,152,0
+IBAT.US,D,20240920,000000,24.772,24.772,24.772,24.772,26,0
+IBAT.US,D,20240923,000000,24.9293,24.9293,24.9293,24.9293,80,0
+IBAT.US,D,20240924,000000,25.3968,25.3968,25.3968,25.3968,160,0
+IBAT.US,D,20240925,000000,25.34,25.34,25.1,25.1,131,0
+IBAT.US,D,20240926,000000,25.8,25.8286,25.8,25.8286,339,0
+IBAT.US,D,20240927,000000,25.9339,25.9339,25.9339,25.9339,105,0
+IBAT.US,D,20240930,000000,26.08,26.08,25.8759,25.8759,173,0
+IBAT.US,D,20241001,000000,25.59,25.59,25.59,25.59,15,0
+IBAT.US,D,20241002,000000,25.69,25.69,25.69,25.69,68,0
+IBAT.US,D,20241003,000000,25.373,25.373,25.25,25.373,202,0
+IBAT.US,D,20241004,000000,25.42,25.42,25.42,25.42,1036,0
+IBAT.US,D,20241007,000000,25.64,25.7501,25.64,25.7501,1209,0
+IBAT.US,D,20241008,000000,25.7457,25.7457,25.62,25.7457,179,0
+IBAT.US,D,20241009,000000,25.6699,25.6699,25.47,25.47,411,0
+IBAT.US,D,20241010,000000,25.35,25.35,25.22,25.22,207,0
+IBAT.US,D,20241011,000000,25.33,25.33,25.22,25.22,242,0
+IBAT.US,D,20241014,000000,25.1516,25.1516,25.1516,25.1516,103,0
+IBAT.US,D,20241015,000000,24.8,24.8,24.36,24.36,1365,0
+IBAT.US,D,20241016,000000,24.59,24.59,24.59,24.59,90,0
+IBAT.US,D,20241017,000000,24.28,24.28,24.28,24.28,43,0
+IBAT.US,D,20241018,000000,24.53,24.53,24.53,24.53,178,0
+IBAT.US,D,20241021,000000,24.44,24.53,24.32,24.3281,1308,0
+IBAT.US,D,20241022,000000,24.04,24.04,24.04,24.04,52,0
+IBAT.US,D,20241023,000000,23.785,23.785,23.785,23.785,37,0
+IBAT.US,D,20241024,000000,24.05,24.06,23.87,23.88,2029,0
+IBAT.US,D,20241025,000000,24.03,24.03,24.03,24.03,76,0
+IBAT.US,D,20241028,000000,24.2743,24.2743,24.2743,24.2743,49,0
+IBAT.US,D,20241029,000000,24.09,24.09,23.91,23.91,627,0
+IBAT.US,D,20241030,000000,24.02,24.02,23.8185,23.8185,498,0
+IBAT.US,D,20241031,000000,23.5558,23.5558,23.5558,23.5558,43,0
+IBAT.US,D,20241101,000000,23.79,23.86,23.79,23.86,2008,0
+IBAT.US,D,20241104,000000,24.02,24.02,23.9439,23.9439,148,0
+IBAT.US,D,20241105,000000,24.3265,24.3265,24.3265,24.3265,3,0
+IBAT.US,D,20241106,000000,23.4394,23.48,23.38,23.38,640,0
+IBAT.US,D,20241107,000000,23.7495,23.7495,23.7495,23.7495,4,0
+IBAT.US,D,20241108,000000,23.27,23.27,23.27,23.27,24,0
+IBAT.US,D,20241111,000000,23.52,23.5717,23.52,23.5717,174,0
+IBAT.US,D,20241114,000000,23.15,23.15,23.03,23.03,416,0
+IBAT.US,D,20241115,000000,22.85,22.85,22.81,22.81,317,0
+IBAT.US,D,20241118,000000,23.22,23.34,23.22,23.2556,463,0
+IBAT.US,D,20241121,000000,23.39,23.39,23.3857,23.3857,235,0
+IBAT.US,D,20241125,000000,23.91,24.02,23.91,23.9581,481,0
+IBAT.US,D,20241127,000000,23.77,23.85,23.58,23.6345,12075,0
+IBAT.US,D,20241129,000000,23.6836,23.75,23.68,23.68,356,0
+IBAT.US,D,20241202,000000,23.81,23.8353,23.81,23.8353,452,0
+IBAT.US,D,20241203,000000,23.66,23.66,23.5101,23.65,838,0
+IBAT.US,D,20241211,000000,23.3926,23.4,23.3926,23.4,120,0
+IBAT.US,D,20241212,000000,23.42,23.42,23.3728,23.3728,113,0
+IBAT.US,D,20241217,000000,22.82,22.82,22.82,22.82,430,0
+IBAT.US,D,20241218,000000,22.45,22.45,22.2473,22.2473,1043,0
+IBAT.US,D,20241219,000000,22.27,22.27,22.1367,22.1367,340,0
+IBAT.US,D,20241220,000000,22,22.44,22,22.3153,667,0
+IBAT.US,D,20241223,000000,22.22,22.33,22.21,22.31,1818,0
+IBAT.US,D,20241224,000000,22.28,22.3726,22.28,22.3726,107,0
+IBAT.US,D,20241226,000000,22.3614,22.3614,22.36,22.36,241,0
+IBAT.US,D,20241227,000000,22.26,22.2738,22.19,22.2738,2449,0
+IBAT.US,D,20241230,000000,22.18,22.19,22.1351,22.1351,2744,0
+IBAT.US,D,20241231,000000,22.12,22.12,22.015,22.015,345,0
+IBAT.US,D,20250102,000000,22.06,22.06,21.98,21.98,6236,0
+IBAT.US,D,20250103,000000,22.23,22.29,22.23,22.29,2753,0
+IBAT.US,D,20250107,000000,22.82,22.82,22.5833,22.5833,660,0
+IBAT.US,D,20250108,000000,22.36,22.36,22.3478,22.3478,496,0
+IBAT.US,D,20250110,000000,21.83,21.83,21.8,21.8,314,0
+IBAT.US,D,20250113,000000,21.55,21.775,21.55,21.775,450,0
+IBAT.US,D,20250115,000000,22.09,22.09,21.99,21.99,341,0
+IBAT.US,D,20250117,000000,22.296,22.296,22.245,22.245,1307,0
+IBAT.US,D,20250121,000000,22.435,22.52,22.435,22.52,292,0
+IBAT.US,D,20250122,000000,22.705,22.705,22.6335,22.6335,125,0
+IBAT.US,D,20250123,000000,22.53,22.8,22.53,22.8,1611,0
+IBAT.US,D,20250124,000000,22.94,23.02,22.94,23.02,199,0
+IBAT.US,D,20250127,000000,22.49,22.49,22.31,22.31,567,0
+IBAT.US,D,20250129,000000,22.21,22.21,22.16,22.1609,441,0
+IBAT.US,D,20250131,000000,22.27,22.27,22.19,22.19,238,0
+IBAT.US,D,20250203,000000,21.37,21.76,21.37,21.63,4195,0
+IBAT.US,D,20250204,000000,21.94,22,21.91,21.9651,2349,0
+IBAT.US,D,20250205,000000,22.01,22.01,21.95,21.95,2726,0
+IBAT.US,D,20250206,000000,22.15,22.2581,22.15,22.2581,2329,0
+IBAT.US,D,20250207,000000,22.142,22.142,21.85,21.8962,3097,0
+IBAT.US,D,20250210,000000,22.16,22.2269,22.16,22.2269,432,0
+IBAT.US,D,20250211,000000,22.0388,22.0388,21.99,21.99,266,0
+IBAT.US,D,20250212,000000,21.93,22.05,21.93,22.045,250,0
+IBAT.US,D,20250218,000000,22.81,22.81,22.78,22.78,314,0
+IBAT.US,D,20250224,000000,22.83,22.83,22.75,22.75,746,0
+IBAT.US,D,20250225,000000,22.5,22.67,22.5,22.51,983,0
+IBAT.US,D,20250227,000000,22.65,22.65,22.28,22.28,10964,0
+IBAT.US,D,20250228,000000,22.08,22.08,22.03,22.03,609,0
+IBAT.US,D,20250303,000000,22.295,22.295,21.8,21.8,979,0
+IBAT.US,D,20250304,000000,21.352,21.73,21.34,21.7,715,0
+IBAT.US,D,20250305,000000,22.178,22.46,22.178,22.46,480,0
+IBAT.US,D,20250307,000000,22.532,22.76,22.445,22.7527,4970,0
+IBAT.US,D,20250311,000000,22.14,22.14,22.12,22.12,185,0
+IBAT.US,D,20250313,000000,22.11,22.11,21.94,21.94,387,0
+IBAT.US,D,20250314,000000,22.19,22.24,22.19,22.24,144,0
+IBAT.US,D,20250318,000000,22.4,22.4,22.3453,22.3453,1131,0
+IBAT.US,D,20250319,000000,22.37,22.61,22.37,22.5248,968,0
+IBAT.US,D,20250321,000000,22.14,22.2248,22.14,22.2248,2211,0
+IBAT.US,D,20250401,000000,21.07,21.39,21.07,21.3023,2019,0
+IBAT.US,D,20250402,000000,21.33,21.36,21.25,21.25,626,0
+IBAT.US,D,20250403,000000,20.4699,20.47,20.23,20.24,2054,0
+IBAT.US,D,20250404,000000,19.72,19.72,19.3599,19.3599,359,0
+IBAT.US,D,20250407,000000,18.7,19.5501,18.7,18.85,679,0
+IBAT.US,D,20250408,000000,18.44,18.5077,18.44,18.5077,291,0
+IBAT.US,D,20250409,000000,20,20.13,19.79,19.79,741,0
+IBAT.US,D,20250411,000000,19.74,20.07,19.7,19.9847,1065,0
+IBAT.US,D,20250415,000000,20.3033,20.3033,20.2156,20.2156,1262,0
+IBAT.US,D,20250416,000000,20.18,20.18,19.81,19.91,684,0
+IBAT.US,D,20250421,000000,19.71,19.77,19.65,19.74,2865,0
+IBAT.US,D,20250422,000000,20.19,20.19,20.12,20.1588,386,0
+IBAT.US,D,20250423,000000,20.4616,20.5244,20.2,20.2499,1234,0
+IBAT.US,D,20250424,000000,20.54,20.61,20.54,20.61,210,0
+IBAT.US,D,20250428,000000,20.83,20.83,20.64,20.8138,310,0
+IBAT.US,D,20250502,000000,20.78,20.78,20.67,20.7283,3146,0
+IBAT.US,D,20250505,000000,20.71,20.735,20.69,20.7286,365,0
+IBAT.US,D,20250508,000000,20.81,20.8432,20.81,20.8432,118,0
+IBAT.US,D,20250512,000000,21.3168,21.32,21.2,21.2752,2116,0
+IBAT.US,D,20250513,000000,21.37,21.38,21.3123,21.3123,1099,0
+IBAT.US,D,20250514,000000,21.26,21.27,21.2,21.2,874,0
+IBAT.US,D,20250519,000000,21.15,21.2388,21.15,21.2388,123,0
+IBAT.US,D,20250521,000000,21.13,21.13,20.9849,20.9849,639,0
+IBAT.US,D,20250522,000000,20.74,20.799,20.7,20.7,2458,0
+IBAT.US,D,20250527,000000,21.066,21.066,21.02,21.02,136,0
+IBAT.US,D,20250528,000000,21.2,21.2,21.07,21.07,1494,0
+IBAT.US,D,20250529,000000,21.07,21.1008,21.07,21.1008,313,0
+IBAT.US,D,20250602,000000,21.15,21.18,21.1431,21.1431,4469,0
+IBAT.US,D,20250609,000000,21.4,21.4,21.4,21.4,319,0
+IBAT.US,D,20250611,000000,21.7604,21.8,21.725,21.8,283,0
+IBAT.US,D,20250616,000000,21.502,21.502,21.49,21.49,501,0
+IBAT.US,D,20250623,000000,20.58,20.73,20.58,20.73,172,0
+IBAT.US,D,20250624,000000,21.22,21.425,21.185,21.425,837,0
+IBAT.US,D,20250625,000000,21.43,21.4322,21.43,21.4322,325,0
+IBAT.US,D,20250626,000000,21.67,21.968,21.67,21.9344,422,0
+IBAT.US,D,20250627,000000,22.02,22.02,21.8486,21.8486,219,0
+IBAT.US,D,20250701,000000,22.07,22.16,22.07,22.1122,312,0
+IBAT.US,D,20250702,000000,22.25,22.415,22.25,22.415,5399,0
+IBAT.US,D,20250703,000000,22.9,22.9,22.8823,22.8823,490,0
+IBAT.US,D,20250707,000000,22.53,22.53,22.3136,22.3136,1669,0
+IBAT.US,D,20250708,000000,22.5,22.61,22.46,22.61,1513,0
+IBAT.US,D,20250709,000000,22.68,22.915,22.68,22.915,960,0
+IBAT.US,D,20250711,000000,22.83,22.8581,22.78,22.78,475,0
+IBAT.US,D,20250714,000000,22.805,22.8202,22.805,22.8202,226,0
+IBAT.US,D,20250715,000000,23.04,23.04,22.7354,22.7354,1176,0
+IBAT.US,D,20250716,000000,22.5686,22.625,22.545,22.6141,1089,0
+IBAT.US,D,20250718,000000,23.25,23.25,23.165,23.165,2087,0
+IBAT.US,D,20250721,000000,23.4,23.599,23.4,23.445,2480,0
+IBAT.US,D,20250722,000000,23.57,23.7927,23.42,23.7927,3312,0
+IBAT.US,D,20250723,000000,23.96,24.085,23.96,24.085,5117,0
+IBAT.US,D,20250724,000000,24.545,24.58,24.4179,24.4179,4600,0
+IBAT.US,D,20250725,000000,24.17,24.3052,24.111,24.3052,2764,0
+IBAT.US,D,20250728,000000,24.3,24.3,24.031,24.1203,1442,0
+IBAT.US,D,20250729,000000,23.9765,24.01,23.9765,23.985,523,0
+IBAT.US,D,20250730,000000,23.8413,23.8485,23.84,23.8485,339,0
+IBAT.US,D,20250731,000000,23.8,23.8,23.5555,23.5555,571,0
+IBAT.US,D,20250801,000000,23.2896,23.3309,23.25,23.3309,2254,0
+IBAT.US,D,20250804,000000,23.62,23.6799,23.59,23.6729,4694,0
+IBAT.US,D,20250805,000000,24,24,23.995,23.995,245,0
+IBAT.US,D,20250806,000000,24.183,24.183,24.1394,24.1394,191,0
+IBAT.US,D,20250807,000000,24.145,24.234,24.145,24.234,365,0
+IBAT.US,D,20250808,000000,24.26,24.2616,24.26,24.2616,872,0
+IBAT.US,D,20250811,000000,24.449,24.45,24.2846,24.2846,1357,0
+IBAT.US,D,20250812,000000,24.49,24.61,24.439,24.61,5839,0
+IBAT.US,D,20250813,000000,24.919,24.919,24.7701,24.8583,836,0
+IBAT.US,D,20250814,000000,24.93,24.93,24.696,24.785,353,0
+IBAT.US,D,20250815,000000,24.95,25.13,24.95,25.0478,450,0
+IBAT.US,D,20250818,000000,25.35,25.35,25.14,25.2314,12135,0
+IBAT.US,D,20250820,000000,24.875,24.9257,24.76,24.9257,1187,0
+IBAT.US,D,20250821,000000,24.955,24.955,24.9477,24.9477,233,0
+IBAT.US,D,20250822,000000,25.16,25.605,25.055,25.5936,1658,0
+IBAT.US,D,20250825,000000,25.38,25.505,25.38,25.3835,1087,0
+IBAT.US,D,20250826,000000,25.5385,25.6,25.53,25.5353,918,0
+IBAT.US,D,20250827,000000,25.41,25.4444,25.25,25.4444,456,0
+IBAT.US,D,20250829,000000,25.5,25.5,25.42,25.42,399,0
+IBAT.US,D,20250902,000000,25.05,25.0729,25.05,25.0729,570,0
+IBAT.US,D,20250903,000000,25.265,25.275,25.265,25.275,242,0
+IBAT.US,D,20250904,000000,25.32,25.3708,25.255,25.3708,681,0
+IBAT.US,D,20250905,000000,25.71,25.8706,25.71,25.8706,839,0
+IBAT.US,D,20250908,000000,26.11,26.11,26.0562,26.0562,579,0
+IBAT.US,D,20250909,000000,25.8149,25.86,25.8149,25.86,2018,0
+IBAT.US,D,20250910,000000,26.08,26.08,25.89,26.0471,807,0
+IBAT.US,D,20250911,000000,26.43,26.7899,26.43,26.655,669,0
+IBAT.US,D,20250912,000000,26.5122,26.77,26.47,26.6784,1857,0
+IBAT.US,D,20250915,000000,27.01,27.02,26.9819,26.9819,1213,0
+IBAT.US,D,20250916,000000,27.19,27.39,27.075,27.3592,19728,0
+IBAT.US,D,20250917,000000,27.47,27.7567,27.4699,27.5977,2055,0
+IBAT.US,D,20250918,000000,27.78,28.08,27.77,28.0031,1449,0
+IBAT.US,D,20250919,000000,29.95,29.95,27.92,28.04,63366,0
+IBAT.US,D,20250922,000000,28.16,28.58,28.16,28.4944,1193,0
+IBAT.US,D,20250923,000000,28.64,28.64,28.13,28.14,2826,0
+IBAT.US,D,20250924,000000,27.82,27.82,27.55,27.551,2625,0
+IBAT.US,D,20250925,000000,27.51,27.62,27.35,27.62,1728,0
+IBAT.US,D,20250926,000000,27.49,27.51,27.445,27.445,921,0
+IBAT.US,D,20250929,000000,27.815,27.98,27.815,27.8245,2640,0
+IBAT.US,D,20250930,000000,27.97,28.2397,27.7275,28.2397,1527,0
+IBAT.US,D,20251002,000000,29.01,29.139,28.96,28.96,3556,0
+IBAT.US,D,20251003,000000,29.3,29.41,29.3,29.37,2013,0
+IBAT.US,D,20251006,000000,29.9,29.9,29.3801,29.4753,2439,0
+IBAT.US,D,20251007,000000,29.65,29.725,29.0399,29.0399,3034,0
+IBAT.US,D,20251008,000000,29.34,29.34,29.2255,29.2952,3108,0
+IBAT.US,D,20251009,000000,29.42,29.42,29.0319,29.0319,5590,0
+IBAT.US,D,20251010,000000,28.77,28.8755,27.7977,27.7977,2780,0
+IBAT.US,D,20251013,000000,29.15,29.75,29.15,29.5106,9305,0
+IBAT.US,D,20251014,000000,29.25,29.99,28.9244,29.7896,17788,0
+IBAT.US,D,20251015,000000,30.51,30.6,30.23,30.2982,7091,0
+IBAT.US,D,20251016,000000,30.87,30.88,30.215,30.2585,5664,0
+IBAT.US,D,20251017,000000,30.29,30.367,30.0976,30.2376,3577,0
+IBAT.US,D,20251020,000000,30.79,30.82,30.32,30.5612,16117,0
+IBAT.US,D,20251021,000000,30.52,30.52,30.1123,30.1123,2928,0
+IBAT.US,D,20251022,000000,30.3,30.3,29.19,29.6621,7063,0
+IBAT.US,D,20251023,000000,30,30.47,29.95,30.233,3461,0
+IBAT.US,D,20251024,000000,30.91,31.35,30.91,31.3214,1695,0
+IBAT.US,D,20251027,000000,31.55,31.55,31.13,31.24,6240,0
+IBAT.US,D,20251028,000000,31.48,31.88,31.48,31.7515,10718,0
+IBAT.US,D,20251029,000000,32.49,32.845,32.23,32.404,17716,0
+IBAT.US,D,20251030,000000,32.09,32.09,31.7119,31.7119,23152,0
+IBAT.US,D,20251031,000000,32,32.0573,31.65,32.0573,6106,0
+IBAT.US,D,20251103,000000,32.2,32.45,32.09,32.335,17569,0
+IBAT.US,D,20251104,000000,31.42,32.01,31.31,31.4428,13145,0
+IBAT.US,D,20251105,000000,31.67,32.56,31.67,32.2972,11423,0
+IBAT.US,D,20251106,000000,32.2859,32.2859,31.7,31.8068,17383,0
+IBAT.US,D,20251107,000000,31.01,31.8208,30.9,31.8208,10127,0
+IBAT.US,D,20251110,000000,32.33,32.4495,32.005,32.3202,8003,0
+IBAT.US,D,20251111,000000,32.22,32.22,31.8155,31.8155,4685,0
+IBAT.US,D,20251112,000000,31.95,31.95,31.4255,31.5759,5779,0
+IBAT.US,D,20251113,000000,31.97,31.97,30.67,30.793,4482,0
+IBAT.US,D,20251114,000000,30.18,31.28,30.18,30.66,11760,0
+IBAT.US,D,20251117,000000,30.66,30.66,29.67,29.92,15910,0
+IBAT.US,D,20251118,000000,29.37,29.8887,29.37,29.5822,4782,0
+IBAT.US,D,20251119,000000,29.68,29.68,29.6,29.6649,2271,0
+IBAT.US,D,20251120,000000,30,30.1,28.5,28.5,15000,0
+IBAT.US,D,20251121,000000,28.5,28.66,27.8515,28.6484,7402,0
+IBAT.US,D,20251124,000000,28.56,28.8641,28,28.8641,9946,0
+IBAT.US,D,20251125,000000,28.34,29.0417,28.34,29.0356,1274,0
+IBAT.US,D,20251126,000000,29.76,29.92,29.35,29.8216,22104,0
+IBAT.US,D,20251128,000000,30.01,30.17,29.83,30.1541,5261,0
+IBAT.US,D,20251201,000000,30.07,30.07,29.6616,29.6616,1501,0
+IBAT.US,D,20251202,000000,29.9101,29.9835,29.9101,29.9244,1002,0
+IBAT.US,D,20251203,000000,29.741,30.12,29.671,29.9989,5613,0
+IBAT.US,D,20251204,000000,30.21,30.5992,30.21,30.5557,3077,0
+IBAT.US,D,20251205,000000,30.68,30.89,30.68,30.74,2554,0
+IBAT.US,D,20251208,000000,30.46,30.5,30.4363,30.45,1602,0
+IBAT.US,D,20251209,000000,30.56,30.64,30.345,30.345,9229,0
+IBAT.US,D,20251210,000000,30.2184,30.4971,30.04,30.4495,2360,0
+IBAT.US,D,20251211,000000,30.21,30.6783,30.02,30.6783,2293,0
+IBAT.US,D,20251212,000000,30.6,30.6,29.72,29.8,9095,0
+IBAT.US,D,20251215,000000,30.05,30.05,29.6234,29.6234,3542,0
+IBAT.US,D,20251216,000000,29.09,29.1161,29.02,29.1161,646,0
+IBAT.US,D,20251217,000000,29.3,29.3,28.3463,28.3463,7155,0
+IBAT.US,D,20251218,000000,28.59,28.646,28.26,28.317,54857,0
+IBAT.US,D,20251219,000000,28.7797,28.7797,28.75,28.75,989,0
+IBAT.US,D,20251222,000000,28.93,29.04,28.93,29.0173,3988,0
+IBAT.US,D,20251223,000000,29.0978,29.0978,29.055,29.055,1310,0
+IBAT.US,D,20251224,000000,29.185,29.202,29.185,29.1878,4380,0
+IBAT.US,D,20251226,000000,29.23,29.23,28.95,29.1016,3805,0
+IBAT.US,D,20251229,000000,28.98,28.98,28.9294,28.9294,595,0
+IBAT.US,D,20251230,000000,29.02,29.02,28.79,28.853,773,0
+IBAT.US,D,20251231,000000,28.98,28.98,28.61,28.6808,4073,0
+IBAT.US,D,20260102,000000,29.1,29.35,29.04,29.3294,4766,0
+IBAT.US,D,20260105,000000,29.89,29.95,29.635,29.8389,65393,0
+IBAT.US,D,20260106,000000,30.05,31.9222,29.79,30.235,64073,0
+IBAT.US,D,20260107,000000,30.23,30.23,29.85,29.8751,133055,0
+IBAT.US,D,20260108,000000,30.13,30.22,29.86,30.0402,51937,0
+IBAT.US,D,20260109,000000,30.15,30.659,30.1317,30.5363,24805,0
+IBAT.US,D,20260112,000000,30.76,31.06,30.69,30.89,29469,0
+IBAT.US,D,20260113,000000,31.37,31.37,30.96,30.97,66567,0
+IBAT.US,D,20260114,000000,31,31.084056,30.795,30.92,37592,0
+IBAT.US,D,20260115,000000,31.23,31.49,31.165,31.21,11470,0
+IBAT.US,D,20260116,000000,31.28,31.61,31.28,31.44,22067,0
+IBAT.US,D,20260120,000000,31.25,31.57,31.1,31.2582,21066,0
+IBAT.US,D,20260121,000000,31.66,31.89,31.261,31.7904,42078,0
+IBAT.US,D,20260122,000000,32.78,32.78,32.36,32.5019,104812,0
+IBAT.US,D,20260123,000000,32.41,32.48,32.24,32.436,23543,0
+IBAT.US,D,20260126,000000,32.5,32.51,32.23,32.24,24406,0
+IBAT.US,D,20260127,000000,32.29,32.82,32.252,32.79,17869,0
+IBAT.US,D,20260128,000000,33.11,33.26,32.9,33.2318,21280,0
+IBAT.US,D,20260129,000000,33.41,33.41,32.496,32.9306,39169,0
+IBAT.US,D,20260130,000000,32.87,32.87,32.1,32.3225,6226,0
+IBAT.US,D,20260202,000000,32.16,32.431337,32.05,32.3333,18285,0
+IBAT.US,D,20260203,000000,32.77,33.095,32.53,32.9851,14903,0
+IBAT.US,D,20260204,000000,33.8,33.84,32.65,33.1705,17526,0
+IBAT.US,D,20260205,000000,32.76,32.9,32.17,32.2161,47739,0
+IBAT.US,D,20260206,000000,32.83,33.1467,32.77,33.1467,15185,0
+IBAT.US,D,20260209,000000,33.39,34.1,33.39,34.09,17341,0
+IBAT.US,D,20260210,000000,34.46,34.6384,34.2,34.31,15768,0
+IBAT.US,D,20260211,000000,34.73,34.88,34.13,34.75,12343,0
+IBAT.US,D,20260212,000000,35.2,35.2,34.13,34.27,33041,0
+IBAT.US,D,20260213,000000,34.04,34.43,33.62,34.1,28357,0
+IBAT.US,D,20260217,000000,33.86,34.4099,33.67,34.18,24841,0
+IBAT.US,D,20260218,000000,34.3,34.7948,34.3,34.52,12230,0
diff --git a/daily/us/nasdaq etfs/ibga.us.txt b/daily/us/nasdaq etfs/ibga.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a20d87ae78b448670bb06403f7adab82f9546ae0
--- /dev/null
+++ b/daily/us/nasdaq etfs/ibga.us.txt	
@@ -0,0 +1,422 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBGA.US,D,20240613,000000,25.38,25.468,25.33,25.468,5074,0
+IBGA.US,D,20240614,000000,25.57,25.5801,25.53,25.5801,2700,0
+IBGA.US,D,20240617,000000,25.33,25.3952,25.31,25.3952,603,0
+IBGA.US,D,20240618,000000,25.43,25.6,25.43,25.5954,601,0
+IBGA.US,D,20240620,000000,25.47,25.47,25.4699,25.4699,1511,0
+IBGA.US,D,20240621,000000,25.57,25.57,25.42,25.48,16705,0
+IBGA.US,D,20240624,000000,25.55,25.55,25.55,25.55,5,0
+IBGA.US,D,20240625,000000,25.54,25.596,25.53,25.596,4405,0
+IBGA.US,D,20240626,000000,25.3,25.3,25.3,25.3,6,0
+IBGA.US,D,20240627,000000,25.3812,25.3812,25.3812,25.3812,1,0
+IBGA.US,D,20240628,000000,25.22,25.22,25.0723,25.0723,365,0
+IBGA.US,D,20240701,000000,24.6653,24.6653,24.6653,24.6653,3,0
+IBGA.US,D,20240702,000000,24.84,24.86,24.819,24.819,4703,0
+IBGA.US,D,20240703,000000,24.96,25.11,24.96,25.1034,9440,0
+IBGA.US,D,20240705,000000,25.1732,25.2868,25.17,25.2663,1138,0
+IBGA.US,D,20240708,000000,25.32,25.32,25.3009,25.3009,382,0
+IBGA.US,D,20240709,000000,25.2329,25.2329,25.2329,25.2329,2,0
+IBGA.US,D,20240710,000000,25.24,25.2921,25.24,25.2921,1431,0
+IBGA.US,D,20240711,000000,25.52,25.52,25.52,25.52,1,0
+IBGA.US,D,20240712,000000,25.57,25.5722,25.5697,25.5722,1182,0
+IBGA.US,D,20240715,000000,25.3783,25.3875,25.3777,25.3875,3414,0
+IBGA.US,D,20240716,000000,25.62,25.6491,25.62,25.6477,328483,0
+IBGA.US,D,20240717,000000,25.7,25.71,25.6706,25.6706,662,0
+IBGA.US,D,20240718,000000,25.62,25.62,25.5188,25.5188,6096,0
+IBGA.US,D,20240719,000000,25.4187,25.4187,25.4,25.4,207,0
+IBGA.US,D,20240722,000000,25.49,25.49,25.3,25.3388,2883,0
+IBGA.US,D,20240723,000000,25.43,25.435,25.34,25.34,1038,0
+IBGA.US,D,20240724,000000,25.33,25.38,25.1479,25.15,9787,0
+IBGA.US,D,20240725,000000,25.2762,25.3,25.2762,25.2821,27357,0
+IBGA.US,D,20240726,000000,25.43,25.48,25.43,25.4679,9160,0
+IBGA.US,D,20240729,000000,25.52,25.5432,25.5115,25.5432,2013,0
+IBGA.US,D,20240730,000000,25.58,25.6293,25.5,25.614,12449,0
+IBGA.US,D,20240731,000000,25.75,25.8675,25.75,25.8675,2497,0
+IBGA.US,D,20240801,000000,26.12,26.1292,26.03,26.0459,2246,0
+IBGA.US,D,20240802,000000,26.44,26.67,26.44,26.6694,5028,0
+IBGA.US,D,20240805,000000,26.94,26.95,26.71,26.7519,15165,0
+IBGA.US,D,20240806,000000,26.3683,26.3683,26.3224,26.3224,729,0
+IBGA.US,D,20240807,000000,26.2,26.2,26.0975,26.1234,2890,0
+IBGA.US,D,20240808,000000,25.9744,25.9955,25.9744,25.9955,820,0
+IBGA.US,D,20240809,000000,26.2253,26.2253,26.2253,26.2253,10,0
+IBGA.US,D,20240812,000000,26.245,26.3168,26.245,26.3033,1242,0
+IBGA.US,D,20240813,000000,26.4694,26.4709,26.4694,26.4709,359,0
+IBGA.US,D,20240814,000000,26.54,26.6399,26.54,26.5816,1364,0
+IBGA.US,D,20240815,000000,26.24,26.3679,26.23,26.3653,2024,0
+IBGA.US,D,20240816,000000,26.47,26.47,26.42,26.4557,4102,0
+IBGA.US,D,20240819,000000,26.54,26.569,26.5305,26.5459,5045,0
+IBGA.US,D,20240820,000000,26.7025,26.7182,26.7025,26.714,590,0
+IBGA.US,D,20240821,000000,26.72,26.84,26.7,26.78,11056,0
+IBGA.US,D,20240822,000000,26.66,26.66,26.5494,26.5494,9867,0
+IBGA.US,D,20240823,000000,26.7192,26.7192,26.7006,26.7006,3626,0
+IBGA.US,D,20240826,000000,26.7653,26.7653,26.6708,26.6708,194,0
+IBGA.US,D,20240827,000000,26.66,26.66,26.6,26.6271,53583,0
+IBGA.US,D,20240828,000000,26.5642,26.6,26.5642,26.5832,10371,0
+IBGA.US,D,20240829,000000,26.445,26.54,26.4403,26.4984,3046,0
+IBGA.US,D,20240830,000000,26.57,26.58,26.3,26.3048,19513,0
+IBGA.US,D,20240903,000000,26.58,26.58,26.5394,26.5583,8963,0
+IBGA.US,D,20240904,000000,26.59,26.8088,26.59,26.8088,4837,0
+IBGA.US,D,20240905,000000,26.84,26.9235,26.84,26.9235,1214,0
+IBGA.US,D,20240906,000000,27.17,27.17,26.96,26.9693,9726,0
+IBGA.US,D,20240909,000000,26.94,27.0587,26.93,27.0461,10900,0
+IBGA.US,D,20240910,000000,27.13,27.25,27.13,27.2274,1290,0
+IBGA.US,D,20240911,000000,27.19,27.23,27.18,27.205,8900,0
+IBGA.US,D,20240912,000000,27.045,27.15,27.04,27.0836,39075,0
+IBGA.US,D,20240913,000000,27.14,27.23,27.13,27.1641,8019,0
+IBGA.US,D,20240916,000000,27.22,27.3682,27.2115,27.3682,3337,0
+IBGA.US,D,20240917,000000,27.3493,27.415,27.2461,27.2461,24473,0
+IBGA.US,D,20240918,000000,27.1499,27.15,27.0057,27.0057,8256,0
+IBGA.US,D,20240919,000000,26.88,26.958,26.88,26.958,3820,0
+IBGA.US,D,20240920,000000,26.9882,26.9882,26.9584,26.9584,457,0
+IBGA.US,D,20240923,000000,26.9381,26.9381,26.9,26.9,9087,0
+IBGA.US,D,20240924,000000,26.9084,26.9199,26.9,26.9,1949,0
+IBGA.US,D,20240925,000000,26.76,26.78,26.7241,26.7241,9946,0
+IBGA.US,D,20240926,000000,26.77,26.78,26.6899,26.73,3986,0
+IBGA.US,D,20240927,000000,26.8886,26.9,26.88,26.89,2611,0
+IBGA.US,D,20240930,000000,26.885,26.885,26.735,26.7723,3411,0
+IBGA.US,D,20241001,000000,27,27,26.8267,26.8267,4970,0
+IBGA.US,D,20241002,000000,26.56,26.68,26.56,26.6656,3431,0
+IBGA.US,D,20241003,000000,26.59,26.59,26.4719,26.4719,3152,0
+IBGA.US,D,20241004,000000,26.2,26.23,26.16,26.16,4061,0
+IBGA.US,D,20241007,000000,26.06,26.0908,26.04,26.04,5387,0
+IBGA.US,D,20241008,000000,25.9505,26.04,25.9505,26.04,2619,0
+IBGA.US,D,20241009,000000,25.94,25.94,25.915,25.915,3475,0
+IBGA.US,D,20241010,000000,25.83,25.8319,25.76,25.8319,3401,0
+IBGA.US,D,20241011,000000,25.75,25.8485,25.75,25.8,892,0
+IBGA.US,D,20241014,000000,25.8,25.8,25.7,25.785,13068,0
+IBGA.US,D,20241015,000000,25.93,26.052,25.93,26.05,2498,0
+IBGA.US,D,20241016,000000,26.0939,26.0939,26.0939,26.0939,34,0
+IBGA.US,D,20241017,000000,25.8359,25.8359,25.7787,25.805,2839,0
+IBGA.US,D,20241018,000000,25.8493,25.8493,25.835,25.835,369,0
+IBGA.US,D,20241021,000000,25.84,25.84,25.46,25.46,13199,0
+IBGA.US,D,20241022,000000,25.49,25.49,25.44,25.44,889,0
+IBGA.US,D,20241023,000000,25.31,25.42,25.31,25.35,1547,0
+IBGA.US,D,20241024,000000,25.43,25.4871,25.43,25.4808,3775,0
+IBGA.US,D,20241025,000000,25.57,25.57,25.37,25.37,1561,0
+IBGA.US,D,20241028,000000,25.1801,25.28,25.1801,25.27,1738,0
+IBGA.US,D,20241029,000000,25.1293,25.2897,25.1293,25.2897,2896,0
+IBGA.US,D,20241030,000000,25.46,25.4601,25.3281,25.3281,1514,0
+IBGA.US,D,20241031,000000,25.29,25.42,25.23,25.35,6391,0
+IBGA.US,D,20241101,000000,24.9819,24.9819,24.9819,24.9819,513,0
+IBGA.US,D,20241104,000000,25.33,25.33,25.2287,25.2889,655,0
+IBGA.US,D,20241105,000000,25.27,25.4,25.1499,25.3718,3797,0
+IBGA.US,D,20241106,000000,24.84,24.9,24.8,24.9,14942,0
+IBGA.US,D,20241107,000000,25.0732,25.2,25.06,25.16,10696,0
+IBGA.US,D,20241108,000000,25.41,25.41,25.308,25.4,2801,0
+IBGA.US,D,20241111,000000,25.319,25.319,25.2993,25.2993,1895,0
+IBGA.US,D,20241112,000000,25.21,25.4,24.94,24.9699,963793,0
+IBGA.US,D,20241113,000000,25.04,25.1,24.84,24.87,32836,0
+IBGA.US,D,20241114,000000,24.99,25.07,24.93,24.93,13698,0
+IBGA.US,D,20241115,000000,24.82,24.9835,24.82,24.89,5294,0
+IBGA.US,D,20241118,000000,24.82,25.13,24.82,24.98,32889,0
+IBGA.US,D,20241119,000000,25.11,25.12,25.0643,25.0643,23686,0
+IBGA.US,D,20241120,000000,25.02,25.02,24.9748,24.9748,8405,0
+IBGA.US,D,20241121,000000,25.09,25.1,24.9179,24.97,5286,0
+IBGA.US,D,20241122,000000,24.94,25.01,24.94,24.98,2937,0
+IBGA.US,D,20241125,000000,25.36,25.47,25.3501,25.4553,5257,0
+IBGA.US,D,20241126,000000,25.35,25.455,25.33,25.3764,4542,0
+IBGA.US,D,20241127,000000,25.54,25.59,25.49,25.51,16334,0
+IBGA.US,D,20241129,000000,25.68,25.73,25.68,25.73,1103,0
+IBGA.US,D,20241202,000000,25.7151,25.7151,25.655,25.68,3702,0
+IBGA.US,D,20241203,000000,25.69,25.69,25.539,25.54,2050,0
+IBGA.US,D,20241204,000000,25.41,25.76,25.41,25.73,2925,0
+IBGA.US,D,20241205,000000,25.71,25.784,25.6948,25.784,500,0
+IBGA.US,D,20241206,000000,25.88,25.88,25.81,25.85,2912,0
+IBGA.US,D,20241209,000000,25.739,25.739,25.67,25.67,3128,0
+IBGA.US,D,20241210,000000,25.58,25.6359,25.58,25.61,2045,0
+IBGA.US,D,20241211,000000,25.5095,25.5095,25.4023,25.4023,3004,0
+IBGA.US,D,20241212,000000,25.24,25.24,25.1691,25.1691,4016,0
+IBGA.US,D,20241213,000000,25.1,25.1,24.9686,24.9792,4347,0
+IBGA.US,D,20241216,000000,25.04,25.04,24.9638,25.0243,4697,0
+IBGA.US,D,20241217,000000,25.09,25.1165,25.025,25.025,15117,0
+IBGA.US,D,20241218,000000,24.8947,24.92,24.6531,24.6531,21299,0
+IBGA.US,D,20241219,000000,24.48,24.49,24.4186,24.44,6427,0
+IBGA.US,D,20241220,000000,24.57,24.63,24.5,24.5,5093,0
+IBGA.US,D,20241223,000000,24.5,24.5,24.32,24.3508,5688,0
+IBGA.US,D,20241224,000000,24.27,24.4113,24.26,24.4113,5597,0
+IBGA.US,D,20241226,000000,24.3641,24.44,24.36,24.4168,2521,0
+IBGA.US,D,20241227,000000,24.2805,24.2805,24.2601,24.2601,7130,0
+IBGA.US,D,20241230,000000,24.401,24.46,24.4,24.46,19501,0
+IBGA.US,D,20241231,000000,24.4162,24.419,24.3542,24.3542,9332,0
+IBGA.US,D,20250102,000000,24.49,24.49,24.3439,24.44,6568,0
+IBGA.US,D,20250103,000000,24.482,24.482,24.34,24.34,3150,0
+IBGA.US,D,20250106,000000,24.31,24.31,24.26,24.29,2129,0
+IBGA.US,D,20250107,000000,24.26,24.26,24.06,24.0623,4629,0
+IBGA.US,D,20250108,000000,23.96,24.12,23.96,24.1135,145062,0
+IBGA.US,D,20250110,000000,23.91,23.98,23.8979,23.91,7509,0
+IBGA.US,D,20250113,000000,23.9024,23.9024,23.8215,23.88,3856,0
+IBGA.US,D,20250114,000000,23.81,23.845,23.7733,23.845,9450,0
+IBGA.US,D,20250115,000000,24.1578,24.2,24.15,24.2,19994,0
+IBGA.US,D,20250116,000000,24.13,24.2889,24.13,24.2577,1976,0
+IBGA.US,D,20250117,000000,24.3165,24.3398,24.2919,24.2919,29411,0
+IBGA.US,D,20250121,000000,24.45,24.47,24.41,24.47,15061,0
+IBGA.US,D,20250122,000000,24.3671,24.405,24.3301,24.395,7716,0
+IBGA.US,D,20250123,000000,24.26,24.28,24.2154,24.24,6724,0
+IBGA.US,D,20250124,000000,24.295,24.35,24.292,24.3387,5806,0
+IBGA.US,D,20250127,000000,24.54,24.6381,24.51,24.62,3542,0
+IBGA.US,D,20250128,000000,24.53,24.585,24.46,24.58,3189,0
+IBGA.US,D,20250129,000000,24.6099,24.61,24.48,24.56,2706,0
+IBGA.US,D,20250130,000000,24.62,24.68,24.62,24.64,1939,0
+IBGA.US,D,20250131,000000,24.64,24.71,24.475,24.5195,5081,0
+IBGA.US,D,20250203,000000,24.64,24.64,24.54,24.568,2550,0
+IBGA.US,D,20250204,000000,24.48,24.65,24.48,24.6382,2699,0
+IBGA.US,D,20250205,000000,24.869,25.0298,24.869,24.97,11042,0
+IBGA.US,D,20250206,000000,25.01,25.01,24.8999,24.9663,137172,0
+IBGA.US,D,20250207,000000,24.8355,24.8577,24.8,24.8348,3441,0
+IBGA.US,D,20250210,000000,24.9,24.9,24.77,24.8,14952,0
+IBGA.US,D,20250211,000000,24.6899,24.6899,24.6499,24.6565,11479,0
+IBGA.US,D,20250212,000000,24.3597,24.43,24.32,24.3684,6025,0
+IBGA.US,D,20250213,000000,24.6408,24.7199,24.63,24.6853,3752,0
+IBGA.US,D,20250214,000000,24.86,24.86,24.82,24.84,5314,0
+IBGA.US,D,20250218,000000,24.71,24.74,24.5981,24.5981,2428,0
+IBGA.US,D,20250219,000000,24.58,24.64,24.54,24.6251,14628,0
+IBGA.US,D,20250220,000000,24.72,24.74,24.6967,24.71,296309,0
+IBGA.US,D,20250221,000000,24.75,24.975,24.75,24.95,22545,0
+IBGA.US,D,20250224,000000,24.989,25.0178,24.96,25,30830,0
+IBGA.US,D,20250225,000000,25.31,25.33,25.2567,25.33,2378,0
+IBGA.US,D,20250226,000000,25.32,25.4591,25.32,25.41,3883,0
+IBGA.US,D,20250227,000000,25.378,25.38,25.3,25.36,10463,0
+IBGA.US,D,20250228,000000,25.44,25.6,25.4,25.55,15038,0
+IBGA.US,D,20250303,000000,25.36,25.63,25.36,25.6125,3053,0
+IBGA.US,D,20250304,000000,25.605,25.665,25.3894,25.3894,5439,0
+IBGA.US,D,20250305,000000,25.425,25.44,25.19,25.2059,6620,0
+IBGA.US,D,20250306,000000,25.15,25.18,25,25.12,6355,0
+IBGA.US,D,20250307,000000,25.22,25.28,25.05,25.08,2942,0
+IBGA.US,D,20250310,000000,25.31,25.37,25.3,25.32,1581,0
+IBGA.US,D,20250311,000000,25.32,25.32,25.1407,25.1504,1953,0
+IBGA.US,D,20250312,000000,25.11,25.12,25.0152,25.0152,5700,0
+IBGA.US,D,20250313,000000,24.94,25.2043,24.94,25.2043,1952,0
+IBGA.US,D,20250314,000000,25.1232,25.1547,25.0961,25.11,2648,0
+IBGA.US,D,20250317,000000,25.18,25.1901,25.16,25.185,1565,0
+IBGA.US,D,20250318,000000,25.1059,25.2559,25.1059,25.2247,2664,0
+IBGA.US,D,20250319,000000,25.228,25.35,25.1899,25.3335,9256,0
+IBGA.US,D,20250320,000000,25.54,25.54,25.35,25.3756,114936,0
+IBGA.US,D,20250321,000000,25.42,25.4222,25.28,25.285,7577,0
+IBGA.US,D,20250324,000000,25.08,25.11,25.0492,25.0492,7415,0
+IBGA.US,D,20250325,000000,25.02,25.135,25.02,25.09,24865,0
+IBGA.US,D,20250326,000000,24.95,25,24.93,24.93,7139,0
+IBGA.US,D,20250327,000000,24.8684,24.9,24.86,24.9,4950,0
+IBGA.US,D,20250328,000000,25.11,25.21,25.11,25.1814,14449,0
+IBGA.US,D,20250331,000000,25.35,25.36,25.23,25.3228,8704,0
+IBGA.US,D,20250401,000000,25.515,25.515,25.4054,25.4054,11310,0
+IBGA.US,D,20250402,000000,25.48,25.52,25.2712,25.3711,3224,0
+IBGA.US,D,20250403,000000,25.657,25.66,25.56,25.6,2902,0
+IBGA.US,D,20250404,000000,25.8444,25.8444,25.73,25.74,886,0
+IBGA.US,D,20250407,000000,25.32,25.32,25.08,25.16,4158,0
+IBGA.US,D,20250408,000000,25.0153,25.11,24.66,24.66,40831,0
+IBGA.US,D,20250409,000000,24.27,24.73,24.27,24.73,6410,0
+IBGA.US,D,20250410,000000,24.6,24.675,24.28,24.34,17187,0
+IBGA.US,D,20250411,000000,24.09,24.3,23.8987,24.29,4262,0
+IBGA.US,D,20250414,000000,24.46,24.55,24.44,24.54,1525,0
+IBGA.US,D,20250415,000000,24.47,24.6652,24.47,24.61,4648,0
+IBGA.US,D,20250416,000000,24.56,24.7762,24.5398,24.74,245182,0
+IBGA.US,D,20250417,000000,24.67,24.67,24.56,24.5649,9335,0
+IBGA.US,D,20250421,000000,24.46,24.46,24.21,24.22,13960,0
+IBGA.US,D,20250422,000000,24.39,24.39,24.3,24.35,30649,0
+IBGA.US,D,20250423,000000,24.81,24.87,24.47,24.52,14264,0
+IBGA.US,D,20250424,000000,24.66,24.76,24.66,24.7316,16252,0
+IBGA.US,D,20250425,000000,24.855,24.94,24.85,24.92,9674,0
+IBGA.US,D,20250428,000000,24.92,25.03,24.92,25.0083,14123,0
+IBGA.US,D,20250429,000000,25.06,25.19,25.06,25.18,3031,0
+IBGA.US,D,20250430,000000,25.095,25.12,25.06,25.0995,11542,0
+IBGA.US,D,20250501,000000,24.8,24.88,24.795,24.832,7053,0
+IBGA.US,D,20250502,000000,24.62,24.66,24.6099,24.64,6913,0
+IBGA.US,D,20250505,000000,24.54,24.55,24.48,24.55,5835,0
+IBGA.US,D,20250506,000000,24.459,24.6,24.459,24.57,2404,0
+IBGA.US,D,20250507,000000,24.72,24.74,24.68,24.6889,7770,0
+IBGA.US,D,20250508,000000,24.55,24.55,24.4505,24.4505,2063,0
+IBGA.US,D,20250509,000000,24.46,24.505,24.46,24.49,2050,0
+IBGA.US,D,20250512,000000,24.31,24.31,24.26,24.26,4427,0
+IBGA.US,D,20250513,000000,24.18,24.199,24.1154,24.19,9123,0
+IBGA.US,D,20250514,000000,24.1369,24.1369,24.0482,24.08,7018,0
+IBGA.US,D,20250515,000000,24.18,24.285,24.17,24.2486,7378,0
+IBGA.US,D,20250516,000000,24.41,24.41,24.285,24.2975,4827,0
+IBGA.US,D,20250519,000000,24.02,24.24,24.02,24.2293,22760,0
+IBGA.US,D,20250520,000000,24.1,24.12,24.08,24.0921,17019,0
+IBGA.US,D,20250521,000000,23.97,23.97,23.731,23.7451,12840,0
+IBGA.US,D,20250522,000000,23.63,23.87,23.63,23.87,2480,0
+IBGA.US,D,20250523,000000,23.96,23.9799,23.8768,23.9297,7626,0
+IBGA.US,D,20250527,000000,24.03,24.21,24.03,24.16,17257,0
+IBGA.US,D,20250528,000000,24.0283,24.08,24.02,24.0439,4576,0
+IBGA.US,D,20250529,000000,24.279,24.28,24.2466,24.25,3101,0
+IBGA.US,D,20250530,000000,24.26,24.2876,24.23,24.2876,7519,0
+IBGA.US,D,20250602,000000,24.08,24.08,23.9625,24.05,3349,0
+IBGA.US,D,20250603,000000,24.14,24.14,23.9839,23.9996,7024,0
+IBGA.US,D,20250604,000000,24.17,24.3511,24.17,24.35,4639,0
+IBGA.US,D,20250605,000000,24.42,24.42,24.3,24.3,8104,0
+IBGA.US,D,20250606,000000,24.12,24.12,24.045,24.055,7237,0
+IBGA.US,D,20250609,000000,23.99,24.11,23.99,24.0856,3797,0
+IBGA.US,D,20250610,000000,24.23,24.23,24.11,24.1698,10998,0
+IBGA.US,D,20250611,000000,24.19,24.29,24.19,24.265,10113,0
+IBGA.US,D,20250612,000000,24.42,24.51,24.41,24.51,14141,0
+IBGA.US,D,20250613,000000,24.4,24.4,24.2209,24.315,7342,0
+IBGA.US,D,20250616,000000,24.28,24.31,24.1395,24.1438,4977,0
+IBGA.US,D,20250617,000000,24.25,24.3883,24.25,24.3683,5729,0
+IBGA.US,D,20250618,000000,24.47,24.5051,24.367,24.405,20689,0
+IBGA.US,D,20250620,000000,24.39,24.415,24.365,24.365,10087,0
+IBGA.US,D,20250623,000000,24.49,24.5854,24.46,24.4696,3445,0
+IBGA.US,D,20250624,000000,24.46,24.63,24.46,24.6094,8853,0
+IBGA.US,D,20250625,000000,24.52,24.63,24.4967,24.6045,2532,0
+IBGA.US,D,20250626,000000,24.64,24.73,24.59,24.7111,4681,0
+IBGA.US,D,20250627,000000,24.69,24.74,24.5801,24.59,2374,0
+IBGA.US,D,20250630,000000,24.69,24.82,24.65,24.7967,10863,0
+IBGA.US,D,20250701,000000,24.75,24.75,24.65,24.7,9800,0
+IBGA.US,D,20250702,000000,24.52,24.5781,24.52,24.5781,3337,0
+IBGA.US,D,20250703,000000,24.485,24.5199,24.45,24.49,4058,0
+IBGA.US,D,20250707,000000,24.34,24.34,24.2434,24.285,10334,0
+IBGA.US,D,20250708,000000,24.175,24.2488,24.175,24.2488,834,0
+IBGA.US,D,20250709,000000,24.32,24.48,24.31,24.48,2417,0
+IBGA.US,D,20250710,000000,24.46,24.4954,24.3834,24.48,7432,0
+IBGA.US,D,20250711,000000,24.3,24.3,24.1987,24.205,2799,0
+IBGA.US,D,20250714,000000,24.2,24.21,24.135,24.19,8411,0
+IBGA.US,D,20250715,000000,24.12,24.12,24.01,24.01,3584,0
+IBGA.US,D,20250716,000000,24.11,24.15,23.9542,24.0442,23668,0
+IBGA.US,D,20250717,000000,24.1118,24.12,24.0284,24.0548,5604,0
+IBGA.US,D,20250718,000000,24.14,24.15,24.1016,24.11,3267,0
+IBGA.US,D,20250721,000000,24.36,24.3967,24.29,24.2947,4719,0
+IBGA.US,D,20250722,000000,24.4,24.45,24.4,24.4102,6393,0
+IBGA.US,D,20250723,000000,24.33,24.34,24.278,24.3046,19492,0
+IBGA.US,D,20250724,000000,24.24,24.31,24.24,24.264,4358,0
+IBGA.US,D,20250725,000000,24.29,24.3821,24.27,24.3821,5750,0
+IBGA.US,D,20250728,000000,24.27,24.3,24.26,24.2701,2467,0
+IBGA.US,D,20250729,000000,24.43,24.5847,24.43,24.5847,12289,0
+IBGA.US,D,20250730,000000,24.49,24.49,24.3933,24.4547,6646,0
+IBGA.US,D,20250731,000000,24.5447,24.58,24.4821,24.4962,8769,0
+IBGA.US,D,20250801,000000,24.7,24.73,24.67,24.7193,19739,0
+IBGA.US,D,20250804,000000,24.745,24.78,24.71,24.7663,10200,0
+IBGA.US,D,20250805,000000,24.7,24.84,24.7,24.8213,18988,0
+IBGA.US,D,20250806,000000,24.73,24.73,24.51,24.7028,5197,0
+IBGA.US,D,20250807,000000,24.76,24.77,24.6301,24.6808,31130,0
+IBGA.US,D,20250808,000000,24.59,24.6078,24.59,24.6,910,0
+IBGA.US,D,20250811,000000,24.65,24.65,24.6253,24.6253,3399,0
+IBGA.US,D,20250812,000000,24.47,24.54,24.46,24.5336,10294,0
+IBGA.US,D,20250813,000000,24.66,24.72,24.66,24.7104,14419,0
+IBGA.US,D,20250814,000000,24.64,24.64,24.529,24.5446,10858,0
+IBGA.US,D,20250815,000000,24.49,24.49,24.38,24.415,15279,0
+IBGA.US,D,20250818,000000,24.4246,24.4246,24.35,24.365,17170,0
+IBGA.US,D,20250819,000000,24.4479,24.49,24.44,24.475,20361,0
+IBGA.US,D,20250820,000000,24.49,24.55,24.49,24.525,16495,0
+IBGA.US,D,20250821,000000,24.47,24.47,24.3348,24.415,5224,0
+IBGA.US,D,20250822,000000,24.5044,24.61,24.5044,24.595,16317,0
+IBGA.US,D,20250825,000000,24.52,24.5889,24.495,24.5396,5169,0
+IBGA.US,D,20250826,000000,24.437,24.55,24.437,24.545,19707,0
+IBGA.US,D,20250827,000000,24.4135,24.54,24.4135,24.535,14021,0
+IBGA.US,D,20250828,000000,24.5946,24.68,24.5946,24.6672,2873,0
+IBGA.US,D,20250829,000000,24.6,24.6,24.5556,24.5556,6980,0
+IBGA.US,D,20250902,000000,24.35,24.36,24.295,24.315,2373,0
+IBGA.US,D,20250903,000000,24.3713,24.58,24.3713,24.5281,9194,0
+IBGA.US,D,20250904,000000,24.59,24.67,24.58,24.665,12219,0
+IBGA.US,D,20250905,000000,24.92,24.9954,24.92,24.98,16178,0
+IBGA.US,D,20250908,000000,25.11,25.21,25.11,25.205,13006,0
+IBGA.US,D,20250909,000000,25.16,25.16,25.09,25.115,3737,0
+IBGA.US,D,20250910,000000,25.15,25.31,25.15,25.22,40994,0
+IBGA.US,D,20250911,000000,25.31,25.36,25.31,25.3259,73244,0
+IBGA.US,D,20250912,000000,25.18,25.2397,25.18,25.2327,6850,0
+IBGA.US,D,20250915,000000,25.26,25.34,25.26,25.2877,8979,0
+IBGA.US,D,20250916,000000,25.3,25.3588,25.2872,25.3287,9895,0
+IBGA.US,D,20250917,000000,25.4,25.4,25.24,25.265,14761,0
+IBGA.US,D,20250918,000000,25.02,25.13,25.02,25.0642,17505,0
+IBGA.US,D,20250919,000000,25.07,25.07,24.98,25.035,3801,0
+IBGA.US,D,20250922,000000,25,25.005,24.94,24.9676,9709,0
+IBGA.US,D,20250923,000000,25.03,25.11,24.96,25.096,11779,0
+IBGA.US,D,20250924,000000,25.02,25.03,24.9989,25.015,3803,0
+IBGA.US,D,20250925,000000,24.94,25.01,24.93,25.0009,1449,0
+IBGA.US,D,20250926,000000,24.975,25,24.95,24.97,13130,0
+IBGA.US,D,20250929,000000,25.11,25.15,25.09,25.1192,29949,0
+IBGA.US,D,20250930,000000,25.15,25.21,25.0722,25.0924,7260,0
+IBGA.US,D,20251001,000000,25.13,25.15,25.03,25.0769,5494,0
+IBGA.US,D,20251002,000000,25.06,25.1789,25.06,25.1442,5620,0
+IBGA.US,D,20251003,000000,25.145,25.145,25.0864,25.0864,4201,0
+IBGA.US,D,20251006,000000,25.05,25.05,24.945,24.9491,6415,0
+IBGA.US,D,20251007,000000,24.99,25.1,24.984,25.0598,7709,0
+IBGA.US,D,20251008,000000,25.14,25.14,25.07,25.07,2267,0
+IBGA.US,D,20251009,000000,25.05,25.08,25.04,25.0596,22089,0
+IBGA.US,D,20251010,000000,25.2234,25.37,25.2234,25.3632,16637,0
+IBGA.US,D,20251013,000000,25.3005,25.36,25.3,25.3598,7855,0
+IBGA.US,D,20251014,000000,25.37,25.4358,25.37,25.43,1559,0
+IBGA.US,D,20251015,000000,25.4814,25.5,25.35,25.3647,16485,0
+IBGA.US,D,20251016,000000,25.34,25.5575,25.34,25.5282,1351,0
+IBGA.US,D,20251017,000000,25.43,25.488,25.43,25.4799,5479,0
+IBGA.US,D,20251020,000000,25.5497,25.57,25.52,25.5607,6592,0
+IBGA.US,D,20251021,000000,25.67,25.68,25.65,25.66,5751,0
+IBGA.US,D,20251022,000000,25.66,25.6951,25.6235,25.685,10511,0
+IBGA.US,D,20251023,000000,25.61,25.61,25.5441,25.5441,11068,0
+IBGA.US,D,20251024,000000,25.57,25.58,25.5369,25.5543,2697,0
+IBGA.US,D,20251027,000000,25.5,25.63,25.47,25.6173,5587,0
+IBGA.US,D,20251028,000000,25.65,25.68,25.645,25.67,3662,0
+IBGA.US,D,20251029,000000,25.6102,25.63,25.447,25.447,15339,0
+IBGA.US,D,20251030,000000,25.38,25.4101,25.3299,25.3478,2995,0
+IBGA.US,D,20251031,000000,25.3,25.3106,25.29,25.3106,6532,0
+IBGA.US,D,20251103,000000,25.14,25.17,25.11,25.17,7266,0
+IBGA.US,D,20251104,000000,25.2,25.2295,25.19,25.2162,8269,0
+IBGA.US,D,20251105,000000,25.1299,25.13,24.985,24.985,42760,0
+IBGA.US,D,20251106,000000,25.18,25.21,25.15,25.185,35244,0
+IBGA.US,D,20251107,000000,25.14,25.21,25.13,25.1516,26052,0
+IBGA.US,D,20251110,000000,25.14,25.14,25.11,25.127,20042,0
+IBGA.US,D,20251111,000000,25.21,25.24,25.21,25.2202,6888,0
+IBGA.US,D,20251112,000000,25.27,25.2999,25.2699,25.2794,7540,0
+IBGA.US,D,20251113,000000,25.22,25.22,25.126,25.126,24886,0
+IBGA.US,D,20251114,000000,25.12,25.13,25.0136,25.0136,25594,0
+IBGA.US,D,20251117,000000,25.04,25.08,25.04,25.0623,23045,0
+IBGA.US,D,20251118,000000,25.13,25.13,25.0385,25.0598,2083,0
+IBGA.US,D,20251119,000000,25.11,25.1199,25.02,25.0306,10479,0
+IBGA.US,D,20251120,000000,25.09,25.14,25.08,25.1189,5588,0
+IBGA.US,D,20251121,000000,25.19,25.2,25.15,25.185,3616,0
+IBGA.US,D,20251124,000000,25.26,25.3,25.26,25.2946,7138,0
+IBGA.US,D,20251125,000000,25.4,25.43,25.3586,25.3642,6785,0
+IBGA.US,D,20251126,000000,25.31,25.44,25.27,25.4342,9658,0
+IBGA.US,D,20251128,000000,25.4,25.4,25.305,25.3448,5231,0
+IBGA.US,D,20251201,000000,25.03,25.03,24.9718,24.9834,1396,0
+IBGA.US,D,20251202,000000,24.95,25.02,24.92,25.0029,5815,0
+IBGA.US,D,20251203,000000,25.06,25.08,25.01,25.0703,8988,0
+IBGA.US,D,20251204,000000,25,25.01,24.9414,24.967,19961,0
+IBGA.US,D,20251205,000000,24.94,24.94,24.8501,24.864,2929,0
+IBGA.US,D,20251208,000000,24.7404,24.785,24.71,24.785,9594,0
+IBGA.US,D,20251209,000000,24.89,24.89,24.78,24.7944,26955,0
+IBGA.US,D,20251210,000000,24.81,24.89,24.8,24.8872,9998,0
+IBGA.US,D,20251211,000000,24.99,24.99,24.87,24.875,13143,0
+IBGA.US,D,20251212,000000,24.7099,24.71,24.67,24.6845,6545,0
+IBGA.US,D,20251215,000000,24.8,24.8,24.7158,24.725,2140,0
+IBGA.US,D,20251216,000000,24.8,24.845,24.7307,24.8435,8886,0
+IBGA.US,D,20251217,000000,24.8095,24.8125,24.8,24.8125,4733,0
+IBGA.US,D,20251218,000000,24.93,24.94,24.9003,24.9146,13256,0
+IBGA.US,D,20251219,000000,24.75,24.79,24.72,24.7246,22517,0
+IBGA.US,D,20251222,000000,24.71,24.73,24.6914,24.7069,30805,0
+IBGA.US,D,20251223,000000,24.63,24.75,24.63,24.7278,27365,0
+IBGA.US,D,20251224,000000,24.7721,24.85,24.7721,24.8414,4210,0
+IBGA.US,D,20251226,000000,24.86,24.86,24.77,24.8006,4078,0
+IBGA.US,D,20251229,000000,24.87,24.89,24.84,24.8846,29532,0
+IBGA.US,D,20251230,000000,24.8195,24.87,24.81,24.8567,7695,0
+IBGA.US,D,20251231,000000,24.84,24.8465,24.7103,24.7103,721,0
+IBGA.US,D,20260102,000000,24.74,24.74,24.69,24.6904,1305,0
+IBGA.US,D,20260105,000000,24.72,24.8,24.72,24.7907,10356,0
+IBGA.US,D,20260106,000000,24.7495,24.77,24.71,24.7648,7237,0
+IBGA.US,D,20260107,000000,24.86,24.9199,24.8599,24.8833,10447,0
+IBGA.US,D,20260108,000000,24.78,24.82,24.777,24.7831,4037,0
+IBGA.US,D,20260109,000000,24.89,24.8907,24.8701,24.8907,1073,0
+IBGA.US,D,20260112,000000,24.83,24.91,24.83,24.8489,4857,0
+IBGA.US,D,20260113,000000,24.92,24.92,24.8797,24.8813,9696,0
+IBGA.US,D,20260114,000000,24.92,25.0201,24.92,24.9884,5544,0
+IBGA.US,D,20260115,000000,25.02,25.03,24.9746,24.9746,8181,0
+IBGA.US,D,20260116,000000,24.92,24.9399,24.83,24.8547,16468,0
+IBGA.US,D,20260120,000000,24.58,24.64,24.5613,24.585,9708,0
+IBGA.US,D,20260121,000000,24.66,24.75,24.6285,24.7237,2566,0
+IBGA.US,D,20260122,000000,24.74,24.81,24.72,24.805,8248,0
+IBGA.US,D,20260123,000000,24.81,24.865,24.78,24.8556,17425,0
+IBGA.US,D,20260126,000000,24.987,24.987,24.91,24.9414,9957,0
+IBGA.US,D,20260127,000000,24.89,24.89,24.8238,24.8238,4228,0
+IBGA.US,D,20260128,000000,24.8,24.81,24.7311,24.7708,2297,0
+IBGA.US,D,20260129,000000,24.76,24.8016,24.7318,24.7965,4189,0
+IBGA.US,D,20260130,000000,24.75,24.8,24.7492,24.7492,3687,0
+IBGA.US,D,20260202,000000,24.66,24.66,24.56,24.5646,3198,0
+IBGA.US,D,20260203,000000,24.55,24.6098,24.54,24.6093,8017,0
+IBGA.US,D,20260204,000000,24.57,24.6,24.56,24.565,2951,0
+IBGA.US,D,20260205,000000,24.7776,24.79,24.7495,24.79,5753,0
+IBGA.US,D,20260206,000000,24.7799,24.7957,24.76,24.7957,12627,0
+IBGA.US,D,20260209,000000,24.75,24.82,24.75,24.8,8474,0
+IBGA.US,D,20260210,000000,25,25.0341,24.9845,25.0197,14664,0
+IBGA.US,D,20260211,000000,24.9684,25.0069,24.9086,24.9191,6295,0
+IBGA.US,D,20260212,000000,25.1973,25.2,25.1603,25.18,7891,0
+IBGA.US,D,20260213,000000,25.3193,25.3193,25.2801,25.2981,8543,0
+IBGA.US,D,20260217,000000,25.3586,25.3586,25.3225,25.3442,2712,0
+IBGA.US,D,20260218,000000,25.31,25.31,25.2528,25.26,7207,0
diff --git a/daily/us/nasdaq etfs/ibit.us.txt b/daily/us/nasdaq etfs/ibit.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c5e115bd50e0247db77ada3e2325e0510067a825
--- /dev/null
+++ b/daily/us/nasdaq etfs/ibit.us.txt	
@@ -0,0 +1,527 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBIT.US,D,20240112,000000,26.4,26.41,24.75,24.97,22991870,0
+IBIT.US,D,20240116,000000,24.7,24.862,24.04,24.72,15078207,0
+IBIT.US,D,20240117,000000,24.35,24.56,24.15,24.41,13964502,0
+IBIT.US,D,20240118,000000,24.35,24.47,23.2,23.34,17823191,0
+IBIT.US,D,20240119,000000,23.49,24.1199,23.03,23.8,18284068,0
+IBIT.US,D,20240122,000000,23.2,23.33,22.5,22.95,17222074,0
+IBIT.US,D,20240123,000000,22.19,22.63,22.02,22.32,13431658,0
+IBIT.US,D,20240124,000000,22.82,22.97,22.57,22.6,11929147,0
+IBIT.US,D,20240125,000000,22.86,22.9,22.58,22.76,8954870,0
+IBIT.US,D,20240126,000000,23.52,24.12,23.48,23.99,20273847,0
+IBIT.US,D,20240129,000000,23.99,24.77,23.88,24.67,19012898,0
+IBIT.US,D,20240130,000000,24.84,24.98,24.685,24.88,15541322,0
+IBIT.US,D,20240131,000000,24.38,25,24.26,24.3,13369335,0
+IBIT.US,D,20240201,000000,24.21,24.72,24.19,24.54,12411413,0
+IBIT.US,D,20240202,000000,24.39,24.825,24.38,24.5,10329020,0
+IBIT.US,D,20240205,000000,24.75,24.79,24.13,24.19,6807517,0
+IBIT.US,D,20240206,000000,24.47,24.7699,24.4498,24.6,7352898,0
+IBIT.US,D,20240207,000000,24.66,25.2857,24.49,25.22,13952229,0
+IBIT.US,D,20240208,000000,25.755,26.08,25.64,26.03,18568455,0
+IBIT.US,D,20240209,000000,26.85,27.57,26.75,27.15,20742776,0
+IBIT.US,D,20240212,000000,27.53,28.86,27.515,28.66,35138572,0
+IBIT.US,D,20240213,000000,27.97,28.28,27.62,28.22,20913598,0
+IBIT.US,D,20240214,000000,29.58,29.825,29.24,29.55,28134453,0
+IBIT.US,D,20240215,000000,29.995,30.23,29.48,29.52,22844686,0
+IBIT.US,D,20240216,000000,29.858,29.97,29.49,29.62,15976526,0
+IBIT.US,D,20240220,000000,29.88,29.92,28.97,29.67,21166418,0
+IBIT.US,D,20240221,000000,29.055,29.35,28.91,29.08,17767555,0
+IBIT.US,D,20240222,000000,29.17,29.76,29.135,29.72,15468402,0
+IBIT.US,D,20240223,000000,29.26,29.31,28.91,29.16,13285822,0
+IBIT.US,D,20240226,000000,29.34,31.43,29.33,31.12,42806425,0
+IBIT.US,D,20240227,000000,32.53,32.96,32.17,32.59,42006445,0
+IBIT.US,D,20240228,000000,34.41,36.87,33.8,34.45,96833380,0
+IBIT.US,D,20240229,000000,36.205,36.38,34.47,35.42,53837492,0
+IBIT.US,D,20240301,000000,35.65,36.17,34.93,35.99,35133569,0
+IBIT.US,D,20240304,000000,37.42,38.89,37.4,38.65,63439014,0
+IBIT.US,D,20240305,000000,38.665,39.69,34.03,35.32,107143597,0
+IBIT.US,D,20240306,000000,38.16,38.595,37.295,38.29,45934345,0
+IBIT.US,D,20240307,000000,38.5,38.94,38.08,38.63,41620143,0
+IBIT.US,D,20240308,000000,38.935,40.2,37.77,39.55,89933979,0
+IBIT.US,D,20240311,000000,41.31,41.65,40.74,41.12,74430440,0
+IBIT.US,D,20240312,000000,41.28,41.8,39.21,40.73,98022756,0
+IBIT.US,D,20240313,000000,41.52,41.99,40.93,41.95,59347008,0
+IBIT.US,D,20240314,000000,41.46,41.53,39.01,39.51,99521144,0
+IBIT.US,D,20240315,000000,38.69,40.3239,38.44,39.39,68768285,0
+IBIT.US,D,20240318,000000,38.81,39.13,37.93,38.14,53201564,0
+IBIT.US,D,20240319,000000,36.35,37.53,35.49,36.7,69685175,0
+IBIT.US,D,20240320,000000,36.18,37.69,35.41,37.55,71309267,0
+IBIT.US,D,20240321,000000,38.605,38.61,37,37.15,47085932,0
+IBIT.US,D,20240322,000000,36.6,36.69,35.705,36.41,39957363,0
+IBIT.US,D,20240325,000000,38.2,40.62,38.195,40.55,64562024,0
+IBIT.US,D,20240326,000000,40.45,40.51,39.54,39.63,44351363,0
+IBIT.US,D,20240327,000000,40.91,40.97,39.015,39.13,46746940,0
+IBIT.US,D,20240328,000000,40.56,40.96,40.215,40.47,44764022,0
+IBIT.US,D,20240401,000000,39.99,40.03,38.835,39.75,34651970,0
+IBIT.US,D,20240402,000000,37.02,37.84,36.8,37.6,34073404,0
+IBIT.US,D,20240403,000000,37.5,38.2,37.37,37.54,29387388,0
+IBIT.US,D,20240404,000000,38.41,39.6097,38.29,39.08,44185494,0
+IBIT.US,D,20240405,000000,38.16,39.155,38.1102,38.41,28670518,0
+IBIT.US,D,20240408,000000,41.15,41.2,40.61,40.95,40056693,0
+IBIT.US,D,20240409,000000,40.29,40.5,38.9,39.33,35513699,0
+IBIT.US,D,20240410,000000,38.58,40,38.46,40,38908023,0
+IBIT.US,D,20240411,000000,40.35,40.4536,39.655,40.17,27725536,0
+IBIT.US,D,20240412,000000,40,40.1,37.17,38.14,57221423,0
+IBIT.US,D,20240415,000000,37.78,37.95,35.54,36.08,46360334,0
+IBIT.US,D,20240416,000000,36.04,36.13,35.16,35.75,35341655,0
+IBIT.US,D,20240417,000000,35.57,35.92,33.99,34.76,52597859,0
+IBIT.US,D,20240418,000000,35.58,36.61,35.28,36.21,35544174,0
+IBIT.US,D,20240419,000000,36.95,37.15,36.24,36.68,34679867,0
+IBIT.US,D,20240422,000000,37.67,38.15,37.45,37.93,29881144,0
+IBIT.US,D,20240423,000000,37.71,38.31,37.69,37.9,17572330,0
+IBIT.US,D,20240424,000000,37.63,37.83,36.29,36.41,32177994,0
+IBIT.US,D,20240425,000000,35.94,36.99,35.79,36.86,25317116,0
+IBIT.US,D,20240426,000000,36.35,36.9215,36.06,36.32,20226049,0
+IBIT.US,D,20240429,000000,35.59,36,35.14,35.87,21694920,0
+IBIT.US,D,20240430,000000,34.81,35.01,33.54,33.57,41584269,0
+IBIT.US,D,20240501,000000,32.82,33.83,32.2,32.39,45405579,0
+IBIT.US,D,20240502,000000,33.45,33.965,33.16,33.8,23146274,0
+IBIT.US,D,20240503,000000,34.9,35.5,34.855,35.4,26368310,0
+IBIT.US,D,20240506,000000,36.24,36.61,35.7376,36.01,27166560,0
+IBIT.US,D,20240507,000000,36.21,36.6886,35.78,35.93,14753252,0
+IBIT.US,D,20240508,000000,35.34,35.79,35.17,35.38,14277713,0
+IBIT.US,D,20240509,000000,34.94,35.75,34.66,35.58,16930090,0
+IBIT.US,D,20240510,000000,35.8,35.995,34.26,34.58,28986035,0
+IBIT.US,D,20240513,000000,35.78,36.19,35.65,36,17204940,0
+IBIT.US,D,20240514,000000,35.34,35.495,34.8,35.07,13742748,0
+IBIT.US,D,20240515,000000,36.67,37.93,36.46,37.67,40518600,0
+IBIT.US,D,20240516,000000,37.635,37.91,36.8211,37.15,22092079,0
+IBIT.US,D,20240517,000000,37.84,38.54,37.54,38.28,25516871,0
+IBIT.US,D,20240520,000000,38.21,40.0499,38.07,39.97,32788580,0
+IBIT.US,D,20240521,000000,40.465,40.67,39.405,39.47,29875156,0
+IBIT.US,D,20240522,000000,39.77,40.33,39.445,39.71,20566823,0
+IBIT.US,D,20240523,000000,39.51,39.575,38.01,38.27,23933848,0
+IBIT.US,D,20240524,000000,38.43,39.59,38.16,39.46,19910862,0
+IBIT.US,D,20240528,000000,38.98,39.1,38.305,38.98,19703173,0
+IBIT.US,D,20240529,000000,38.66,38.74,38.24,38.32,14675489,0
+IBIT.US,D,20240530,000000,38.875,39.69,38.7852,39.16,26021376,0
+IBIT.US,D,20240531,000000,39.17,39.23,37.92,38.55,23144669,0
+IBIT.US,D,20240603,000000,39.78,40.12,39.09,39.44,27654000,0
+IBIT.US,D,20240604,000000,39.59,40.59,39.47,40.17,40569466,0
+IBIT.US,D,20240605,000000,40.58,41,40.111,40.67,30997617,0
+IBIT.US,D,20240606,000000,40.58,40.89,40.14,40.16,20192978,0
+IBIT.US,D,20240607,000000,40.69,40.89,38.89,39.42,35710320,0
+IBIT.US,D,20240610,000000,39.465,40.02,39.4,39.59,15895680,0
+IBIT.US,D,20240611,000000,38.29,38.535,37.62,38.43,29402910,0
+IBIT.US,D,20240612,000000,39.49,39.96,38.3,38.45,27518624,0
+IBIT.US,D,20240613,000000,38.78,38.935,37.68,37.9,24858536,0
+IBIT.US,D,20240614,000000,38.36,38.3899,37.025,37.3,22309008,0
+IBIT.US,D,20240617,000000,37.385,38.34,37.0201,37.98,17785637,0
+IBIT.US,D,20240618,000000,36.949,37.23,36.4399,36.64,25778215,0
+IBIT.US,D,20240620,000000,37.22,37.31,36.73,37.04,15271087,0
+IBIT.US,D,20240621,000000,36.21,36.675,36.06,36.58,21001034,0
+IBIT.US,D,20240624,000000,34.87,35.14,33.58,33.765,46597005,0
+IBIT.US,D,20240625,000000,34.885,35.565,34.73,35.3,31346229,0
+IBIT.US,D,20240626,000000,35.03,35.33,34.5601,34.71,13026589,0
+IBIT.US,D,20240627,000000,35.08,35.56,34.935,34.98,14788756,0
+IBIT.US,D,20240628,000000,35.03,35.225,34.1,34.14,18313090,0
+IBIT.US,D,20240701,000000,35.82,36.405,35.5802,36,18509918,0
+IBIT.US,D,20240702,000000,35.82,35.975,35.15,35.22,13772242,0
+IBIT.US,D,20240703,000000,34.35,34.6,34.11,34.44,12793340,0
+IBIT.US,D,20240705,000000,31.675,32.5378,31.57,32.2,47018318,0
+IBIT.US,D,20240708,000000,32.6,32.72,31.34,32.16,28999053,0
+IBIT.US,D,20240709,000000,32.62,33.235,32.441,32.96,18029700,0
+IBIT.US,D,20240710,000000,33.06,33.09,32.67,32.67,17248800,0
+IBIT.US,D,20240711,000000,33.52,33.64,32.57,32.7,21952222,0
+IBIT.US,D,20240712,000000,32.8,33.4099,32.772,32.85,16920991,0
+IBIT.US,D,20240715,000000,35.79,36.47,35.61,36.15,34245891,0
+IBIT.US,D,20240716,000000,36.425,37.22,35.97,37.17,27810528,0
+IBIT.US,D,20240717,000000,36.87,37.3,36.39,36.84,32704074,0
+IBIT.US,D,20240718,000000,36.995,37.07,36.03,36.22,22725779,0
+IBIT.US,D,20240719,000000,36.56,38.53,36.5,38.4,46756055,0
+IBIT.US,D,20240722,000000,38.56,38.96,37.95,38.93,24116204,0
+IBIT.US,D,20240723,000000,37.95,38.4,37.2727,37.34,35482190,0
+IBIT.US,D,20240724,000000,37.99,38.28,37.36,37.42,23403029,0
+IBIT.US,D,20240725,000000,36.62,37.15,36.09,36.83,21928801,0
+IBIT.US,D,20240726,000000,38.46,38.89,38.13,38.79,28993204,0
+IBIT.US,D,20240729,000000,39.73,39.745,37.83,38.34,38158742,0
+IBIT.US,D,20240730,000000,37.98,38.14,37.32,37.55,19556049,0
+IBIT.US,D,20240731,000000,37.87,38.09,36.995,37.18,20532966,0
+IBIT.US,D,20240801,000000,36.8,36.98,35.43,36.07,37068050,0
+IBIT.US,D,20240802,000000,36.93,37.32,35.49,35.61,35706119,0
+IBIT.US,D,20240805,000000,28.35,31.66,28.23,30.48,97633006,0
+IBIT.US,D,20240806,000000,31.43,32.535,31,32.34,39663758,0
+IBIT.US,D,20240807,000000,32.65,32.79,31.12,31.19,24351454,0
+IBIT.US,D,20240808,000000,32.91,34.14,32.3,33.88,32889358,0
+IBIT.US,D,20240809,000000,34.41,34.835,33.93,34.6,18872717,0
+IBIT.US,D,20240812,000000,33.93,34.6,32.945,33.64,20819164,0
+IBIT.US,D,20240813,000000,33.57,35.125,33.54,34.64,20186031,0
+IBIT.US,D,20240814,000000,34.635,34.74,33.43,33.56,19032543,0
+IBIT.US,D,20240815,000000,33.72,34.12,32.29,32.5,29136123,0
+IBIT.US,D,20240816,000000,33.36,34.1355,32.85,34.03,22686484,0
+IBIT.US,D,20240819,000000,33.47,33.795,33.1,33.62,13480151,0
+IBIT.US,D,20240820,000000,34.52,34.7697,33.35,33.92,21676586,0
+IBIT.US,D,20240821,000000,33.88,35.145,33.53,35.13,22993901,0
+IBIT.US,D,20240822,000000,34.66,34.735,34.24,34.35,15825085,0
+IBIT.US,D,20240823,000000,34.805,36.44,34.64,36.28,51673290,0
+IBIT.US,D,20240826,000000,36.34,36.415,35.92,36.09,19479653,0
+IBIT.US,D,20240827,000000,35.56,35.5872,34.99,35.38,19488634,0
+IBIT.US,D,20240828,000000,34.1,34.2,32.93,33.52,36007387,0
+IBIT.US,D,20240829,000000,34.3,34.825,33.52,33.69,22692502,0
+IBIT.US,D,20240830,000000,33.9,34.07,32.84,33.37,22832260,0
+IBIT.US,D,20240903,000000,33.64,33.65,32.7,32.98,23729710,0
+IBIT.US,D,20240904,000000,32.1,33.3083,31.92,33.04,19751856,0
+IBIT.US,D,20240905,000000,32.23,32.6,31.71,31.85,20575413,0
+IBIT.US,D,20240906,000000,32.285,32.38,30.24,30.41,40486810,0
+IBIT.US,D,20240909,000000,31.52,32.58,31.1737,32.51,24533687,0
+IBIT.US,D,20240910,000000,32.41,33.06,32.15,33,12648720,0
+IBIT.US,D,20240911,000000,32.33,33.015,31.58,32.8,20530578,0
+IBIT.US,D,20240912,000000,32.87,33.35,32.61,33.25,15890670,0
+IBIT.US,D,20240913,000000,32.88,34.225,32.8,34.04,33124995,0
+IBIT.US,D,20240916,000000,33.31,33.33,32.69,32.98,20931180,0
+IBIT.US,D,20240917,000000,33.76,34.97,33.5201,34.1,39849912,0
+IBIT.US,D,20240918,000000,34.08,34.93,33.66,34.15,28844922,0
+IBIT.US,D,20240919,000000,36.03,36.3962,35.665,36.01,25199431,0
+IBIT.US,D,20240920,000000,35.85,36.1955,35.515,35.8,15938421,0
+IBIT.US,D,20240923,000000,36.06,36.355,35.89,36.04,17294801,0
+IBIT.US,D,20240924,000000,36.14,36.69,35.69,36.64,19764103,0
+IBIT.US,D,20240925,000000,36.15,36.45,35.83,35.97,13547134,0
+IBIT.US,D,20240926,000000,36.655,37.53,36.52,36.84,41457113,0
+IBIT.US,D,20240927,000000,37.42,37.94,37.245,37.39,28884545,0
+IBIT.US,D,20240930,000000,36.42,36.49,35.86,36.13,23623984,0
+IBIT.US,D,20241001,000000,36.07,36.1,34.69,35.13,43920514,0
+IBIT.US,D,20241002,000000,34.63,35.51,34.135,34.24,29353609,0
+IBIT.US,D,20241003,000000,34.4,34.75,34.06,34.72,18482525,0
+IBIT.US,D,20241004,000000,35.04,35.6,34.575,35.52,22721190,0
+IBIT.US,D,20241007,000000,35.91,36.7297,35.69,36.06,21124067,0
+IBIT.US,D,20241008,000000,35.63,35.99,35.16,35.4,25203180,0
+IBIT.US,D,20241009,000000,35.21,35.495,34.56,34.68,18243990,0
+IBIT.US,D,20241010,000000,34.76,34.76,33.465,33.95,25996472,0
+IBIT.US,D,20241011,000000,34.94,36.145,34.94,35.94,33399382,0
+IBIT.US,D,20241014,000000,36.87,37.815,36.82,37.57,44553135,0
+IBIT.US,D,20241015,000000,37.53,38.745,36.875,38.17,53538980,0
+IBIT.US,D,20241016,000000,38.66,38.93,38.24,38.58,26627479,0
+IBIT.US,D,20241017,000000,38.16,38.54,37.94,38.05,19655515,0
+IBIT.US,D,20241018,000000,38.61,39.37,38.56,39.07,39820519,0
+IBIT.US,D,20241021,000000,38.64,38.67,38.02,38.57,28773411,0
+IBIT.US,D,20241022,000000,38.18,38.55,37.8909,38.41,23972920,0
+IBIT.US,D,20241023,000000,37.86,38.08,37.09,37.81,25771162,0
+IBIT.US,D,20241024,000000,38.47,38.92,38.3,38.87,27015528,0
+IBIT.US,D,20241025,000000,38.72,39.2,37.47,38.01,51745568,0
+IBIT.US,D,20241028,000000,39.25,39.84,38.95,39.67,54652311,0
+IBIT.US,D,20241029,000000,40.56,41.96,40.36,41.33,81566346,0
+IBIT.US,D,20241030,000000,40.88,41.28,40.6215,40.88,32004733,0
+IBIT.US,D,20241031,000000,40.98,41.01,39.725,39.78,48039769,0
+IBIT.US,D,20241101,000000,39.925,40.7983,39.1,39.37,49930218,0
+IBIT.US,D,20241104,000000,39.03,39.12,38.1701,38.25,36048942,0
+IBIT.US,D,20241105,000000,39.43,40.13,39.11,39.51,36660442,0
+IBIT.US,D,20241106,000000,42.32,43.63,41.86,43.4,97138123,0
+IBIT.US,D,20241107,000000,42.71,43.84,42.47,43.6,40670192,0
+IBIT.US,D,20241108,000000,43.44,44.09,43.1,43.69,44183719,0
+IBIT.US,D,20241111,000000,46.66,49.89,46.53,49.57,96319189,0
+IBIT.US,D,20241112,000000,49.02,51.26,48.515,51.05,77294935,0
+IBIT.US,D,20241113,000000,51.24,53.255,50.86,51.04,103319316,0
+IBIT.US,D,20241114,000000,51.99,52.3,49.7,49.73,60782759,0
+IBIT.US,D,20241115,000000,50.84,52.17,49.925,52.13,46939425,0
+IBIT.US,D,20241118,000000,51.5,52.8053,51.04,52.13,61429321,0
+IBIT.US,D,20241119,000000,52.16,53.66,51.91,52.7,80884031,0
+IBIT.US,D,20241120,000000,53.88,54.17,53.06,53.72,70154542,0
+IBIT.US,D,20241121,000000,55.41,56.505,54.41,55.9,93957586,0
+IBIT.US,D,20241122,000000,55.64,56.86,55.31,56.49,66020372,0
+IBIT.US,D,20241125,000000,55.41,55.49,53.67,54.02,69396705,0
+IBIT.US,D,20241126,000000,52.44,53.995,51.54,51.7,67423310,0
+IBIT.US,D,20241127,000000,53.83,55.49,53.66,55.03,61783541,0
+IBIT.US,D,20241129,000000,55.48,56.36,55.21,55.21,30337331,0
+IBIT.US,D,20241202,000000,54.66,55.545,53.75,54.48,52619439,0
+IBIT.US,D,20241203,000000,53.62,54.94,53.2833,54.46,39000438,0
+IBIT.US,D,20241204,000000,54.61,56.61,53.9,56.42,58655320,0
+IBIT.US,D,20241205,000000,58.595,59.16,55.7,56.4,89447615,0
+IBIT.US,D,20241206,000000,56.6,58.21,56.18,57.8,50016990,0
+IBIT.US,D,20241209,000000,56.41,57.25,54.635,54.73,55677607,0
+IBIT.US,D,20241210,000000,55.8,56,53.62,54.9,48810003,0
+IBIT.US,D,20241211,000000,56.19,57.98,56.04,57.72,48872589,0
+IBIT.US,D,20241212,000000,57.77,58.45,56.47,56.92,38811349,0
+IBIT.US,D,20241213,000000,57.2,58.09,56.73,57.91,37881688,0
+IBIT.US,D,20241216,000000,59.43,61.465,59.38,60.22,63994128,0
+IBIT.US,D,20241217,000000,61.37,61.75,60.15,60.73,49617650,0
+IBIT.US,D,20241218,000000,59.56,59.785,56.82,57.18,69862682,0
+IBIT.US,D,20241219,000000,58.195,58.48,54.28,54.72,79563946,0
+IBIT.US,D,20241220,000000,54.075,55.66,53.93,54.81,55327879,0
+IBIT.US,D,20241223,000000,54.27,54.34,52.5,52.87,44528518,0
+IBIT.US,D,20241224,000000,55.055,56.408,54.88,56.23,27692664,0
+IBIT.US,D,20241226,000000,54.42,54.96,54.06,54.3,26750363,0
+IBIT.US,D,20241227,000000,54.78,54.82,52.96,53.68,35983044,0
+IBIT.US,D,20241230,000000,52.8,53.94,51.77,53.55,39339961,0
+IBIT.US,D,20241231,000000,54.478,54.73,52.9,53.05,30143608,0
+IBIT.US,D,20250102,000000,54.895,55.73,54.59,55.37,41029151,0
+IBIT.US,D,20250103,000000,55.23,56.41,54.97,55.96,32839480,0
+IBIT.US,D,20250106,000000,56.365,58.455,56.24,58.17,47318389,0
+IBIT.US,D,20250107,000000,57.31,57.382,54.58,54.79,57081839,0
+IBIT.US,D,20250108,000000,54.27,54.61,52.51,53.34,47070972,0
+IBIT.US,D,20250110,000000,53.7,54.546405,52.3912,53.84,43996088,0
+IBIT.US,D,20250113,000000,51.65,53.33,50.69,53.22,44866491,0
+IBIT.US,D,20250114,000000,55.04,55.33,54.18,54.83,30772842,0
+IBIT.US,D,20250115,000000,56.14,57.35,53.9662,56.64,42124740,0
+IBIT.US,D,20250116,000000,56.53,57.29,55.3,57.09,35548005,0
+IBIT.US,D,20250117,000000,58.515,60.41,58.26,59.62,70766122,0
+IBIT.US,D,20250121,000000,59.87,61.08,58.41,60.42,63410700,0
+IBIT.US,D,20250122,000000,59.55,59.86,58.76,59.38,37667944,0
+IBIT.US,D,20250123,000000,58.23,60.82,58.16,58.79,118197641,0
+IBIT.US,D,20250124,000000,59.92,61.06,59.56,59.7,46082299,0
+IBIT.US,D,20250127,000000,57.32,58.2,56.15,57.67,61243064,0
+IBIT.US,D,20250128,000000,58.34,59.06,57.545,57.58,30257022,0
+IBIT.US,D,20250129,000000,58.12,59.67,57.66,59.34,38059401,0
+IBIT.US,D,20250130,000000,59.73,60.67,59.6,59.72,33479299,0
+IBIT.US,D,20250131,000000,59.61,60.4,57.65,57.71,41862067,0
+IBIT.US,D,20250203,000000,53.97,58.135,53.69,57.58,73864866,0
+IBIT.US,D,20250204,000000,56.51,57.4252,55.73,56.13,48597673,0
+IBIT.US,D,20250205,000000,56.21,56.47,54.87,55.33,24705047,0
+IBIT.US,D,20250206,000000,55.93,56.315,54.4101,55.12,28324404,0
+IBIT.US,D,20250207,000000,56.74,57.05,54.36,54.47,41477251,0
+IBIT.US,D,20250210,000000,55.61,55.77,55.08,55.38,21331756,0
+IBIT.US,D,20250211,000000,55.11,55.36,53.87,54.11,27542729,0
+IBIT.US,D,20250212,000000,53.83,55.56,53.7,55.16,34445186,0
+IBIT.US,D,20250213,000000,54.57,54.88,54.12,54.74,24211237,0
+IBIT.US,D,20250214,000000,54.94,56.36,54.75,55.33,27505401,0
+IBIT.US,D,20250218,000000,54.9,54.99,53.03,53.51,38190453,0
+IBIT.US,D,20250219,000000,54.83,55,54.22,54.65,29062141,0
+IBIT.US,D,20250220,000000,55.63,56.2,55.01,56.04,25814891,0
+IBIT.US,D,20250221,000000,56.39,56.55,53.79,53.92,48588622,0
+IBIT.US,D,20250224,000000,54.23,54.47,53.19,53.41,38111606,0
+IBIT.US,D,20250225,000000,50.655,50.66,48.67,50.03,103835173,0
+IBIT.US,D,20250226,000000,48.71,50.2299,46.69,47.96,86382553,0
+IBIT.US,D,20250227,000000,49.01,49.09,46.9,47.35,43346479,0
+IBIT.US,D,20250228,000000,46.54,48.44,46.065,47.9,59648323,0
+IBIT.US,D,20250303,000000,52.97,53.035,48.36,48.9,92274132,0
+IBIT.US,D,20250304,000000,47.03,50.56,46.28,49.39,72360145,0
+IBIT.US,D,20250305,000000,51.01,51.5,49.76,51.44,49050731,0
+IBIT.US,D,20250306,000000,51.155,52.02,49.88,50.64,50275047,0
+IBIT.US,D,20250307,000000,50.67,51.82,49.13,49.43,59351095,0
+IBIT.US,D,20250310,000000,46.99,47.12,43.95,44.91,85278750,0
+IBIT.US,D,20250311,000000,46.3,47.55,44.885,47.24,48562703,0
+IBIT.US,D,20250312,000000,47.38,47.645,45.795,47.15,32196179,0
+IBIT.US,D,20250313,000000,47.13,47.28,45.38,45.52,42870382,0
+IBIT.US,D,20250314,000000,47.385,48.555,46.99,48.14,43770196,0
+IBIT.US,D,20250317,000000,47.16,48.235,46.87,48.06,28998279,0
+IBIT.US,D,20250318,000000,46.825,46.92,46.09,46.81,33645549,0
+IBIT.US,D,20250319,000000,47.74,48.94,47.54,48.61,40812831,0
+IBIT.US,D,20250320,000000,48.39,49.225,47.49,47.85,30509054,0
+IBIT.US,D,20250321,000000,47.56,47.99,47.25,47.7,18141541,0
+IBIT.US,D,20250324,000000,49.64,50.5,49.59,50.18,29833259,0
+IBIT.US,D,20250325,000000,49.86,50.25,49.5,50.14,21846271,0
+IBIT.US,D,20250326,000000,49.75,50.02,48.77,49.18,28947990,0
+IBIT.US,D,20250327,000000,49.08,49.8089,48.795,49.44,33003960,0
+IBIT.US,D,20250328,000000,48.47,48.64,47.43,47.56,37749356,0
+IBIT.US,D,20250331,000000,46.88,47.69,46.341,46.81,24010791,0
+IBIT.US,D,20250401,000000,47.53,48.65,46.842,48.3,30139681,0
+IBIT.US,D,20250402,000000,48.13,49.715,48.04,49.41,38654714,0
+IBIT.US,D,20250403,000000,46.59,47.04,46.11,46.57,40675998,0
+IBIT.US,D,20250404,000000,46.94,48.11,46.43,47.71,68668830,0
+IBIT.US,D,20250407,000000,43.68,46.16,42.98,44.27,107582055,0
+IBIT.US,D,20250408,000000,45.54,45.65,43.255,43.59,50053346,0
+IBIT.US,D,20250409,000000,43.58,47.19,43.53,46.83,85507939,0
+IBIT.US,D,20250410,000000,46.41,46.49,44.505,45.17,45745683,0
+IBIT.US,D,20250411,000000,46.63,47.8869,46.18,47.67,54223514,0
+IBIT.US,D,20250414,000000,48.29,48.81,47.55,48.28,32514400,0
+IBIT.US,D,20250415,000000,48.8,49.19,47.68,47.74,24001676,0
+IBIT.US,D,20250416,000000,47.59,48.64,47.355,47.96,27463001,0
+IBIT.US,D,20250417,000000,48.15,48.65,47.615,48.26,23963579,0
+IBIT.US,D,20250421,000000,49.63,50.42,49.095,49.72,57126893,0
+IBIT.US,D,20250422,000000,51,52.27,50.88,52.08,83738112,0
+IBIT.US,D,20250423,000000,53.46,53.84,52.27,53.2,60960489,0
+IBIT.US,D,20250424,000000,52.75,53.31,52.65,53.26,28476587,0
+IBIT.US,D,20250425,000000,53.62,54.58,53.48,54.27,48230982,0
+IBIT.US,D,20250428,000000,54.09,54.17,53.12,53.88,34157234,0
+IBIT.US,D,20250429,000000,53.95,54.32,53.755,54.22,31214047,0
+IBIT.US,D,20250430,000000,53.75,53.765,52.76,53.51,34189557,0
+IBIT.US,D,20250501,000000,54.99,55.505,54.52,54.95,52802615,0
+IBIT.US,D,20250502,000000,55.16,55.74,54.9723,55.19,43449009,0
+IBIT.US,D,20250505,000000,53.52,53.97,53.18,53.63,24957666,0
+IBIT.US,D,20250506,000000,53.245,54.11,53.02,53.97,20578709,0
+IBIT.US,D,20250507,000000,54.99,55.455,54.45,54.68,29902962,0
+IBIT.US,D,20250508,000000,56.54,57.835,56.31,57.62,55449010,0
+IBIT.US,D,20250509,000000,58.56,59.0069,58.155,58.66,36503678,0
+IBIT.US,D,20250512,000000,59.18,59.48,57.23,57.88,44350645,0
+IBIT.US,D,20250513,000000,58.98,59.75,58.4571,59.62,38311997,0
+IBIT.US,D,20250514,000000,59.18,59.35,58.32,58.74,38499448,0
+IBIT.US,D,20250515,000000,58.28,59.255,57.62,58.67,33563849,0
+IBIT.US,D,20250516,000000,58.88,59.5,58.77,59.2,37353625,0
+IBIT.US,D,20250519,000000,58.29,60.06,58.2101,59.99,50625063,0
+IBIT.US,D,20250520,000000,59.485,61.05,59.2,60.91,49771135,0
+IBIT.US,D,20250521,000000,60.54,62.53,60.325,61.79,98801881,0
+IBIT.US,D,20250522,000000,63.35,63.7,62.81,63.23,66549464,0
+IBIT.US,D,20250523,000000,61.81,62.605,61.43,61.83,61971386,0
+IBIT.US,D,20250527,000000,62.84,63.04,61.825,62.5,49538643,0
+IBIT.US,D,20250528,000000,61.84,62.025,60.76,60.79,44241949,0
+IBIT.US,D,20250529,000000,61.58,61.61,59.9,59.99,70525244,0
+IBIT.US,D,20250530,000000,60.045,60.26,58.855,59.46,45680038,0
+IBIT.US,D,20250602,000000,59.07,59.555,58.88,59.36,30733544,0
+IBIT.US,D,20250603,000000,59.98,60.7799,59.71,60.4,37381640,0
+IBIT.US,D,20250604,000000,59.66,60.0035,59.16,59.64,32365259,0
+IBIT.US,D,20250605,000000,60.15,60.16,57.7,57.87,58411562,0
+IBIT.US,D,20250606,000000,59.09,59.97,59.0503,59.26,34477637,0
+IBIT.US,D,20250609,000000,61.13,61.86,60.78,61.77,43950313,0
+IBIT.US,D,20250610,000000,62.36,62.76,61.55,62.29,32894281,0
+IBIT.US,D,20250611,000000,62.4,62.79,61.6007,61.84,30336883,0
+IBIT.US,D,20250612,000000,60.7,61.65,60.52,60.7,36713593,0
+IBIT.US,D,20250613,000000,59.62,60.295,59.17,59.74,42127815,0
+IBIT.US,D,20250616,000000,60.6,61.95,60.51,61.8,42415243,0
+IBIT.US,D,20250617,000000,60.02,60.13,58.69,59.5,53900684,0
+IBIT.US,D,20250618,000000,59.065,59.9,58.82,58.97,40166415,0
+IBIT.US,D,20250620,000000,60.27,60.33,58.145,58.67,35261791,0
+IBIT.US,D,20250623,000000,57.48,58.76,56.625,58.67,63747161,0
+IBIT.US,D,20250624,000000,59.77,60.47,59.555,60.06,40387207,0
+IBIT.US,D,20250625,000000,61.33,61.525,60.71,61.275,40812513,0
+IBIT.US,D,20250626,000000,60.93,61.28,60.565,61.14,29434648,0
+IBIT.US,D,20250627,000000,60.685,61.25,60.47,60.72,35637887,0
+IBIT.US,D,20250630,000000,61.27,61.31,60.62,61.21,34173957,0
+IBIT.US,D,20250701,000000,60.58,60.925,59.825,59.84,35575457,0
+IBIT.US,D,20250702,000000,61.12,62.47,61.01,62.42,65900246,0
+IBIT.US,D,20250703,000000,62.21,62.94,62.015,62.19,32662368,0
+IBIT.US,D,20250707,000000,61.63,61.775,61.04,61.4,37793380,0
+IBIT.US,D,20250708,000000,61.9,62.105,61.4,61.82,29471541,0
+IBIT.US,D,20250709,000000,62.29,63.76,61.63,63.58,56974395,0
+IBIT.US,D,20250710,000000,63.14,64.81,62.8,64.5,84144876,0
+IBIT.US,D,20250711,000000,66.88,67.235,66.2912,67.21,78031890,0
+IBIT.US,D,20250714,000000,69.17,69.46,67.735,68.18,68391579,0
+IBIT.US,D,20250715,000000,66.93,67.4,65.77,66.16,82079384,0
+IBIT.US,D,20250716,000000,67.55,68.24,67.142,67.83,58926959,0
+IBIT.US,D,20250717,000000,67.035,68.215,66.82,67.65,45310322,0
+IBIT.US,D,20250718,000000,67.54,67.8375,66.545,66.68,51010383,0
+IBIT.US,D,20250721,000000,67.21,67.805,66.23,66.33,47080792,0
+IBIT.US,D,20250722,000000,67.77,68.39,66.79,67.82,45383901,0
+IBIT.US,D,20250723,000000,67.11,67.51,66.66,67.29,34878675,0
+IBIT.US,D,20250724,000000,67.5,67.98,66.965,67.66,33249929,0
+IBIT.US,D,20250725,000000,66.09,66.57,65.35,66.36,53995727,0
+IBIT.US,D,20250728,000000,67.405,67.74,66.7,67.1,38747986,0
+IBIT.US,D,20250729,000000,67.61,67.665,66.37,66.71,38407325,0
+IBIT.US,D,20250730,000000,66.78,67.53,65.72,66.37,40903139,0
+IBIT.US,D,20250731,000000,67.12,67.58,66.29,66.32,41463076,0
+IBIT.US,D,20250801,000000,65.65,65.74,64.14,64.22,69829683,0
+IBIT.US,D,20250804,000000,64.792,65.74,64.7343,65.2,29985169,0
+IBIT.US,D,20250805,000000,64.86,65.12,63.93,64.55,31327663,0
+IBIT.US,D,20250806,000000,64.71,65.78,64.4777,65.51,26866652,0
+IBIT.US,D,20250807,000000,66.19,66.89,65.74,66.83,41363904,0
+IBIT.US,D,20250808,000000,66.38,66.7163,65.82,66.13,29121353,0
+IBIT.US,D,20250811,000000,67.88,68.65,67.37,67.64,43158507,0
+IBIT.US,D,20250812,000000,67.73,68.3,67.36,67.95,33721574,0
+IBIT.US,D,20250813,000000,68.55,69.89,68.22,69.84,54824607,0
+IBIT.US,D,20250814,000000,67.21,67.88,66.55,67.03,71199629,0
+IBIT.US,D,20250815,000000,67.31,67.36,66.34,66.44,39585054,0
+IBIT.US,D,20250818,000000,65.72,66.35,65.18,66.05,33918461,0
+IBIT.US,D,20250819,000000,65.74,65.8058,63.9,64.19,56556244,0
+IBIT.US,D,20250820,000000,64.365,64.99,63.74,64.9,40798804,0
+IBIT.US,D,20250821,000000,64.35,64.7658,63.54,63.69,34187113,0
+IBIT.US,D,20250822,000000,63.8,66.755,63.56,66.25,66739180,0
+IBIT.US,D,20250825,000000,63.45,64.1955,62.76,62.88,55863410,0
+IBIT.US,D,20250826,000000,62.41,63.18,62.11,63.1,41469257,0
+IBIT.US,D,20250827,000000,63.245,64.02,63.045,63.65,33800772,0
+IBIT.US,D,20250828,000000,64.215,64.38,63.555,63.58,30895767,0
+IBIT.US,D,20250829,000000,62.78,62.83,61.31,61.44,52646976,0
+IBIT.US,D,20250902,000000,62.135,63.5399,61.94,62.97,46457438,0
+IBIT.US,D,20250903,000000,63.26,64,63.1358,63.77,34218129,0
+IBIT.US,D,20250904,000000,62.93,63.01,62.06,62.35,32780389,0
+IBIT.US,D,20250905,000000,64.12,64.345,62.545,63.42,47921768,0
+IBIT.US,D,20250908,000000,63.76,64.19,63.53,63.7,37129769,0
+IBIT.US,D,20250909,000000,64.1,64.19,62.87,63.22,36145445,0
+IBIT.US,D,20250910,000000,64.6,65.03,64.27,64.53,45182954,0
+IBIT.US,D,20250911,000000,64.625,65.21,64.575,65.03,34658172,0
+IBIT.US,D,20250912,000000,65.32,66.45,65.22,66.38,48551141,0
+IBIT.US,D,20250915,000000,65.36,65.66,64.93,65.5,34018370,0
+IBIT.US,D,20250916,000000,65.57,66.4699,65.14,66.37,33920588,0
+IBIT.US,D,20250917,000000,66.03,66.19,65.1,65.67,46293658,0
+IBIT.US,D,20250918,000000,66.73,67.04,66.48,66.75,38481187,0
+IBIT.US,D,20250919,000000,66.01,66.2,65.34,65.37,32989380,0
+IBIT.US,D,20250922,000000,64.175,64.46,63.58,63.65,42504051,0
+IBIT.US,D,20250923,000000,64.16,64.39,63.33,63.41,40144961,0
+IBIT.US,D,20250924,000000,64.2,64.78,64.07,64.42,30977567,0
+IBIT.US,D,20250925,000000,63.38,63.43,61.58,62.1,63817351,0
+IBIT.US,D,20250926,000000,62.01,62.65,61.67,61.94,48826041,0
+IBIT.US,D,20250929,000000,63.72,65.04,63.65,64.97,51102325,0
+IBIT.US,D,20250930,000000,64.4,65.11,64.1,65,38099852,0
+IBIT.US,D,20251001,000000,66.3,67.23,66.15,66.74,57783320,0
+IBIT.US,D,20251002,000000,67.76,68.84,67.37,68.77,62252241,0
+IBIT.US,D,20251003,000000,68.605,70.53,68.22,69.81,83244108,0
+IBIT.US,D,20251006,000000,71.01,71.82,70.71,71.29,68777377,0
+IBIT.US,D,20251007,000000,70.97,71,68.53,69.13,81680220,0
+IBIT.US,D,20251008,000000,69.58,70.59,69.12,70.06,54245583,0
+IBIT.US,D,20251009,000000,70.15,70.16,67.95,68.74,55757576,0
+IBIT.US,D,20251010,000000,69.32,69.66,65.8,66.2,104949182,0
+IBIT.US,D,20251013,000000,64.96,65.8756,64.62,65.81,71877425,0
+IBIT.US,D,20251014,000000,62.91,64.53,62.365,63.91,75710413,0
+IBIT.US,D,20251015,000000,63.29,63.77,62.49,63.17,49569075,0
+IBIT.US,D,20251016,000000,63.095,63.3,61.015,61.43,89080556,0
+IBIT.US,D,20251017,000000,59.89,61.03,59.31,60.47,94055268,0
+IBIT.US,D,20251020,000000,62.88,63.44,62.36,62.93,51770241,0
+IBIT.US,D,20251021,000000,61.73,64.8,61.42,63.49,82011139,0
+IBIT.US,D,20251022,000000,61.42,61.975,60.96,61.21,72451122,0
+IBIT.US,D,20251023,000000,61.96,63.2357,61.71,62.56,41591269,0
+IBIT.US,D,20251024,000000,63.17,63.26,62.295,62.83,39980939,0
+IBIT.US,D,20251027,000000,65.375,65.76,65,65.28,49298024,0
+IBIT.US,D,20251028,000000,65.35,65.9699,64.41,64.49,47609826,0
+IBIT.US,D,20251029,000000,64.485,64.51,62,62.75,76944370,0
+IBIT.US,D,20251030,000000,61.53,61.59,60.28,60.4,57355586,0
+IBIT.US,D,20251031,000000,62.35,63.03,61.62,62.3,47300723,0
+IBIT.US,D,20251103,000000,61.015,61.39,59.745,60.53,51820381,0
+IBIT.US,D,20251104,000000,58.88,59.49,56.485,57.18,105318024,0
+IBIT.US,D,20251105,000000,58.255,59.39,57.96,58.92,51487193,0
+IBIT.US,D,20251106,000000,58.4,58.41,56.9044,57.26,54876210,0
+IBIT.US,D,20251107,000000,56.88,58.96,56.39,58.88,64022332,0
+IBIT.US,D,20251110,000000,60.299,60.36,59.4,60.19,51036740,0
+IBIT.US,D,20251111,000000,59.33,59.41,58.25,58.35,33993831,0
+IBIT.US,D,20251112,000000,59.47,59.56,57.17,57.59,41656415,0
+IBIT.US,D,20251113,000000,58.12,58.7,55.48,55.59,78277765,0
+IBIT.US,D,20251114,000000,54.09,55.285,53.38,53.475,94217090,0
+IBIT.US,D,20251117,000000,53.385,54.445,51.7,52.1,92045921,0
+IBIT.US,D,20251118,000000,52.025,53.245,51.6,52.66,75629033,0
+IBIT.US,D,20251119,000000,51.705,52.435,50.2,50.73,94744609,0
+IBIT.US,D,20251120,000000,51.86,51.97,48.74,48.96,122462495,0
+IBIT.US,D,20251121,000000,47.49,48.57,46.68,47.97,168213523,0
+IBIT.US,D,20251124,000000,48.725,50.66,48.33,50.57,82759070,0
+IBIT.US,D,20251125,000000,49.475,50,48.84,49.56,65052794,0
+IBIT.US,D,20251126,000000,49.52,51.33,49.17,51.03,66507238,0
+IBIT.US,D,20251128,000000,52.8,52.85,51.23,51.55,47334564,0
+IBIT.US,D,20251201,000000,48.94,49.205,47.55,48.5,89232147,0
+IBIT.US,D,20251202,000000,50.33,52.39,50.15,51.67,72757584,0
+IBIT.US,D,20251203,000000,52.55,53.1799,52.08,52.74,57151728,0
+IBIT.US,D,20251204,000000,52.665,52.93,51.58,52.51,40571728,0
+IBIT.US,D,20251205,000000,51.35,51.935,50.035,50.69,55578532,0
+IBIT.US,D,20251208,000000,51.835,52.065,50.83,51.52,43121846,0
+IBIT.US,D,20251209,000000,51.23,53.72,51.06,52.85,55905888,0
+IBIT.US,D,20251210,000000,52.19,53.655,51.955,52.49,56217008,0
+IBIT.US,D,20251211,000000,51.16,52.12,50.6502,52.1,50372623,0
+IBIT.US,D,20251212,000000,52.305,52.62,50.76,51.2,47356249,0
+IBIT.US,D,20251215,000000,50.72,51,48.28,48.66,73130493,0
+IBIT.US,D,20251216,000000,49.31,50.02,49.23,49.71,56074668,0
+IBIT.US,D,20251217,000000,49.77,51.265,48.36,48.71,79012849,0
+IBIT.US,D,20251218,000000,50.2,50.6856,47.87,47.96,71534615,0
+IBIT.US,D,20251219,000000,49.92,50.71,49.22,49.91,62739231,0
+IBIT.US,D,20251222,000000,51.01,51.29,49.82,50.09,50019125,0
+IBIT.US,D,20251223,000000,49.68,50.09,49.07,49.65,43757648,0
+IBIT.US,D,20251224,000000,49.46,49.7,48.96,49.46,22759340,0
+IBIT.US,D,20251226,000000,50.445,50.5,49.07,49.61,38333126,0
+IBIT.US,D,20251229,000000,49.63,49.99,49.305,49.38,32269287,0
+IBIT.US,D,20251230,000000,49.95,50.73,49.78,49.83,44071825,0
+IBIT.US,D,20251231,000000,50.43,50.43,49.395,49.65,33834338,0
+IBIT.US,D,20260102,000000,50.38,51.66,50.14,50.94,65968849,0
+IBIT.US,D,20260105,000000,52.61,53.82,52.38,53.46,76547404,0
+IBIT.US,D,20260106,000000,53.54,53.55,51.72,52.45,54907439,0
+IBIT.US,D,20260107,000000,51.86,52.2278,51.37,51.54,44366968,0
+IBIT.US,D,20260108,000000,50.76,51.84,50.56,51.52,42787253,0
+IBIT.US,D,20260109,000000,51.345,52.18,50.89,51.16,39688425,0
+IBIT.US,D,20260112,000000,51.14,52.38,51.07,51.87,40729082,0
+IBIT.US,D,20260113,000000,52.39,53.66,52.215,53.57,65696698,0
+IBIT.US,D,20260114,000000,54.26,55.6,54.08,55.44,85891182,0
+IBIT.US,D,20260115,000000,54.91,55.05,53.93,54,50521048,0
+IBIT.US,D,20260116,000000,54.3,54.37,53.43,54.24,43292342,0
+IBIT.US,D,20260120,000000,51.54,51.78,50.55,50.76,76481060,0
+IBIT.US,D,20260121,000000,50.755,51.34,49.4,51.11,70127772,0
+IBIT.US,D,20260122,000000,50.76,50.98,50.12,50.67,49100913,0
+IBIT.US,D,20260123,000000,50.81,51.7099,50.14,50.7,48026635,0
+IBIT.US,D,20260126,000000,49.685,50.3499,49.322,49.65,43973100,0
+IBIT.US,D,20260127,000000,49.99,50.7,49.41,50.63,51840742,0
+IBIT.US,D,20260128,000000,50.99,51.31,50.34,50.51,42931380,0
+IBIT.US,D,20260129,000000,49.7,49.795,47.12,47.6,113944153,0
+IBIT.US,D,20260130,000000,46.965,47.965,46.3688,47.49,72346115,0
+IBIT.US,D,20260202,000000,44.25,45.01,43.975,44.22,106528050,0
+IBIT.US,D,20260203,000000,44.455,44.46,41.295,43.3,125821773,0
+IBIT.US,D,20260204,000000,42.635,42.89,40.8,41.57,110932693,0
+IBIT.US,D,20260205,000000,39.7,40.145,35.3,36.1,284371536,0
+IBIT.US,D,20260206,000000,38.05,40.57,38.01,39.68,163384166,0
+IBIT.US,D,20260209,000000,39.12,40.35,38.81,40.11,77526130,0
+IBIT.US,D,20260210,000000,39.225,39.7,38.49,38.97,61505442,0
+IBIT.US,D,20260211,000000,38.56,38.6919,37.245,38.29,71103805,0
+IBIT.US,D,20260212,000000,38.52,38.72,36.875,37.05,62511886,0
+IBIT.US,D,20260213,000000,38.16,39.38,37.89,38.97,65553147,0
+IBIT.US,D,20260217,000000,38.545,38.6901,37.735,38.39,54882693,0
+IBIT.US,D,20260218,000000,38,38.748,37.3,37.545,49884675,0
diff --git a/daily/us/nasdaq etfs/iei.us.txt b/daily/us/nasdaq etfs/iei.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b27d75f135ae7156025aed8690bb8007108160b
--- /dev/null
+++ b/daily/us/nasdaq etfs/iei.us.txt	
@@ -0,0 +1,4806 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IEI.US,D,20070111,000000,86.6951,86.6951,86.6264,86.6264,1257.2758860695,0
+IEI.US,D,20070112,000000,86.5906,86.6354,86.5636,86.6354,1726.8729448729,0
+IEI.US,D,20070116,000000,86.5456,86.5456,86.5456,86.5456,693.35805049805,0
+IEI.US,D,20070117,000000,86.6424,86.6424,86.5267,86.5356,801.72660252957,0
+IEI.US,D,20070118,000000,86.5536,86.6184,86.5536,86.6184,7099.1435705841,0
+IEI.US,D,20070119,000000,86.5716,86.5716,86.5009,86.5167,2283.7668928126,0
+IEI.US,D,20070122,000000,86.6094,86.6094,86.5636,86.5636,1367.6512631387,0
+IEI.US,D,20070123,000000,86.4749,86.4749,86.441,86.441,1367.6512631387,0
+IEI.US,D,20070124,000000,86.4749,86.4749,86.4749,86.4749,1492.0744154712,0
+IEI.US,D,20070125,000000,86.4001,86.4001,86.3015,86.3015,2399.1593324759,0
+IEI.US,D,20070126,000000,86.2845,86.3105,86.2388,86.3105,1367.6512631387,0
+IEI.US,D,20070129,000000,86.3453,86.3523,86.2576,86.2845,3548.0666665139,0
+IEI.US,D,20070130,000000,86.3523,86.3523,86.3265,86.3265,442.50492079542,0
+IEI.US,D,20070131,000000,86.4081,86.5536,86.4081,86.5536,4126.0322773487,0
+IEI.US,D,20070201,000000,86.4669,86.4669,86.2775,86.2845,1835.2414969044,0
+IEI.US,D,20070202,000000,86.3015,86.4001,86.3015,86.3265,7788.4879710069,0
+IEI.US,D,20070205,000000,86.441,86.441,86.441,86.441,8131.6550524402,0
+IEI.US,D,20070206,000000,86.4081,86.5906,86.4081,86.5906,7557.7030916806,0
+IEI.US,D,20070207,000000,86.6513,86.6862,86.6424,86.6862,2524.5858973272,0
+IEI.US,D,20070208,000000,86.6682,86.7181,86.6513,86.7181,8594.2282236118,0
+IEI.US,D,20070209,000000,86.5267,86.5267,86.5267,86.5267,2283.7668928126,0
+IEI.US,D,20070212,000000,86.5167,86.5716,86.441,86.458,5727.4786573702,0
+IEI.US,D,20070213,000000,86.5167,86.5167,86.4231,86.4231,2171.3846907059,0
+IEI.US,D,20070214,000000,86.5995,86.7957,86.5995,86.7868,19009.650168865,0
+IEI.US,D,20070215,000000,86.8985,86.9502,86.8785,86.9254,11336.554637521,0
+IEI.US,D,20070216,000000,86.9413,86.9413,86.9164,86.9333,18670.496737507,0
+IEI.US,D,20070220,000000,86.8985,86.9662,86.8985,86.9254,6186.0381784667,0
+IEI.US,D,20070221,000000,86.9502,87.0031,86.9502,87.0031,2171.3846907059,0
+IEI.US,D,20070222,000000,86.8695,86.8695,86.8695,86.8695,200.6825037621,0
+IEI.US,D,20070223,000000,86.8885,87.0998,86.8885,87.0569,15230.798623024,0
+IEI.US,D,20070226,000000,87.1696,87.2253,87.1616,87.1994,1612.4839177284,0
+IEI.US,D,20070227,000000,87.4037,87.7954,87.4037,87.7335,14088.915176618,0
+IEI.US,D,20070228,000000,87.7335,87.7335,87.5283,87.5741,144305.77139273,0
+IEI.US,D,20070301,000000,87.3967,87.5104,87.2792,87.2792,55778.698508156,0
+IEI.US,D,20070302,000000,87.4854,87.5194,87.4137,87.5194,15569.952054382,0
+IEI.US,D,20070305,000000,87.6439,87.6519,87.5194,87.5473,9738.1184950557,0
+IEI.US,D,20070306,000000,87.4237,87.5652,87.3779,87.4586,11680.725131472,0
+IEI.US,D,20070307,000000,87.4674,87.5821,87.4674,87.5821,5261.8952486422,0
+IEI.US,D,20070308,000000,87.5373,87.601,87.5283,87.601,4010.6398376855,0
+IEI.US,D,20070309,000000,87.2253,87.318,87.2253,87.2882,9621.7226428737,0
+IEI.US,D,20070312,000000,87.3529,87.4674,87.3529,87.4416,9507.3336157293,0
+IEI.US,D,20070313,000000,87.636,87.7954,87.601,87.7157,28863.161103584,0
+IEI.US,D,20070314,000000,87.7335,87.8223,87.6808,87.6968,5727.4786573702,0
+IEI.US,D,20070315,000000,87.6708,87.6708,87.601,87.611,23481.859765204,0
+IEI.US,D,20070316,000000,87.5562,87.6439,87.5562,87.628,10883.012179019,0
+IEI.US,D,20070319,000000,87.4674,87.5283,87.4586,87.4774,2283.7668928126,0
+IEI.US,D,20070320,000000,87.6439,87.6519,87.611,87.618,11569.346341885,0
+IEI.US,D,20070321,000000,87.618,87.8721,87.5473,87.7954,32066.053863627,0
+IEI.US,D,20070322,000000,87.7335,87.7335,87.601,87.628,4920.7349922466,0
+IEI.US,D,20070323,000000,87.7157,87.7157,87.5373,87.5373,19923.758973501,0
+IEI.US,D,20070326,000000,87.5194,87.7755,87.5194,87.6519,9391.9411760661,0
+IEI.US,D,20070327,000000,87.611,87.6439,87.5821,87.636,36075.690288793,0
+IEI.US,D,20070328,000000,87.7575,87.8223,87.6618,87.6618,2399.1593324759,0
+IEI.US,D,20070329,000000,87.5562,87.618,87.5562,87.5652,8131.6550524402,0
+IEI.US,D,20070330,000000,87.601,87.6898,87.4137,87.5562,31608.497755048,0
+IEI.US,D,20070402,000000,87.2343,87.318,87.1616,87.2443,28744.758426364,0
+IEI.US,D,20070403,000000,87.1356,87.2622,87.1356,87.1696,9391.9411760661,0
+IEI.US,D,20070404,000000,87.3599,87.4037,87.1994,87.3699,22216.556578982,0
+IEI.US,D,20070405,000000,87.327,87.327,87.1696,87.2253,3784.8720209531,0
+IEI.US,D,20070409,000000,86.771,86.8985,86.771,86.8785,7903.8804106702,0
+IEI.US,D,20070410,000000,87.0311,87.0311,86.9762,86.9932,6304.4408556862,0
+IEI.US,D,20070411,000000,87.0928,87.1188,86.9333,86.9862,5498.7006030814,0
+IEI.US,D,20070412,000000,86.9762,87.0111,86.9502,86.9662,4010.6398376855,0
+IEI.US,D,20070413,000000,86.9862,86.9862,86.7957,86.8695,17409.207201362,0
+IEI.US,D,20070416,000000,86.9075,86.9762,86.8885,86.9333,3548.0666665139,0
+IEI.US,D,20070417,000000,87.0848,87.2093,87.0848,87.2093,2524.5858973272,0
+IEI.US,D,20070418,000000,87.2941,87.3529,87.2941,87.3369,7214.5360102474,0
+IEI.US,D,20070419,000000,87.4237,87.4237,87.2523,87.3369,3201.8893475242,0
+IEI.US,D,20070420,000000,87.2523,87.3369,87.2523,87.311,4010.6398376855,0
+IEI.US,D,20070423,000000,87.3041,87.4506,87.3041,87.4317,2171.3846907059,0
+IEI.US,D,20070424,000000,87.601,87.601,87.5741,87.5821,1492.0744154712,0
+IEI.US,D,20070425,000000,87.5024,87.5821,87.4774,87.4854,8131.6550524402,0
+IEI.US,D,20070426,000000,87.4586,87.4586,87.3449,87.3449,7903.8804106702,0
+IEI.US,D,20070427,000000,87.3529,87.3529,87.2941,87.3449,1946.6202864923,0
+IEI.US,D,20070430,000000,87.4944,87.611,87.4854,87.611,10074.261688858,0
+IEI.US,D,20070501,000000,87.3599,87.3599,87.1696,87.2343,8709.620663275,0
+IEI.US,D,20070502,000000,87.2253,87.2253,87.1536,87.1994,32532.640684874,0
+IEI.US,D,20070503,000000,87.1188,87.1257,87.0311,87.1257,14776.252752003,0
+IEI.US,D,20070504,000000,87.2523,87.2712,87.2093,87.2523,74330.792568443,0
+IEI.US,D,20070507,000000,87.1446,87.2882,87.1446,87.2882,1726.8729448729,0
+IEI.US,D,20070508,000000,87.2941,87.3449,87.2792,87.3041,10074.261688858,0
+IEI.US,D,20070509,000000,87.2941,87.327,87.0998,87.1696,11793.10733358,0
+IEI.US,D,20070510,000000,87.1835,87.2523,87.1835,87.2523,13973.522736955,0
+IEI.US,D,20070511,000000,87.4037,87.4037,87.1915,87.1915,1612.4839177284,0
+IEI.US,D,20070514,000000,87.1755,87.1755,87.0668,87.0668,9621.7226428737,0
+IEI.US,D,20070515,000000,87.1257,87.1696,87.0031,87.0748,9507.3336157293,0
+IEI.US,D,20070516,000000,87.0848,87.1446,87.0848,87.1356,5376.2842757865,0
+IEI.US,D,20070517,000000,86.9932,87.0469,86.9164,86.9333,10074.261688858,0
+IEI.US,D,20070518,000000,86.8985,86.9164,86.735,86.771,3784.8720209531,0
+IEI.US,D,20070521,000000,86.735,86.8985,86.735,86.8985,6072.652563841,0
+IEI.US,D,20070522,000000,86.735,86.8147,86.6862,86.6862,11336.554637521,0
+IEI.US,D,20070523,000000,86.7957,86.7957,86.6682,86.6862,4580.5781483698,0
+IEI.US,D,20070524,000000,86.7101,86.7261,86.5636,86.7181,13055.400282243,0
+IEI.US,D,20070525,000000,86.6593,86.7261,86.6264,86.6354,12141.291477607,0
+IEI.US,D,20070529,000000,86.6513,86.6513,86.5089,86.5536,12372.076356933,0
+IEI.US,D,20070530,000000,86.735,86.735,86.5536,86.6094,21298.434124272,0
+IEI.US,D,20070531,000000,86.5995,86.6184,86.4151,86.5267,10998.404618681,0
+IEI.US,D,20070601,000000,85.8629,86.0763,85.8371,85.9228,56229.230729102,0
+IEI.US,D,20070604,000000,85.9228,86.0384,85.8709,86.0384,7788.4879710069,0
+IEI.US,D,20070605,000000,85.8979,85.9138,85.7543,85.854,19009.650168865,0
+IEI.US,D,20070606,000000,85.8192,85.9936,85.8192,85.9936,31953.67166152,0
+IEI.US,D,20070607,000000,85.6597,85.6956,85.5958,85.6048,3435.6844644071,0
+IEI.US,D,20070608,000000,85.5451,85.6378,85.4574,85.6048,6871.3689288141,0
+IEI.US,D,20070611,000000,85.5272,85.6597,85.5272,85.6188,7099.1435705841,0
+IEI.US,D,20070612,000000,85.3985,85.4405,85.2461,85.263,9160.1528842209,0
+IEI.US,D,20070613,000000,85.3069,85.4405,85.2461,85.4085,15121.426658474,0
+IEI.US,D,20070614,000000,85.4085,85.4663,85.29,85.3717,4351.800094081,0
+IEI.US,D,20070615,000000,85.4405,85.6188,85.4405,85.6128,16953.657917822,0
+IEI.US,D,20070618,000000,85.5869,85.6866,85.5451,85.6676,10537.838272548,0
+IEI.US,D,20070619,000000,85.8002,85.9069,85.7633,85.9069,5960.2703617342,0
+IEI.US,D,20070620,000000,85.8709,85.8709,85.7046,85.7823,85214.808159981,0
+IEI.US,D,20070621,000000,85.8002,85.8371,85.6776,85.7215,10187.647303483,0
+IEI.US,D,20070622,000000,85.7215,85.9317,85.6448,85.9069,10187.647303483,0
+IEI.US,D,20070625,000000,86.1092,86.1092,85.9936,86.0204,4807.3493776211,0
+IEI.US,D,20070626,000000,86.161,86.161,85.9497,86.0673,7788.4879710069,0
+IEI.US,D,20070627,000000,86.2775,86.3015,86.154,86.1709,5727.4786573702,0
+IEI.US,D,20070628,000000,86.136,86.154,86.0304,86.0484,3672.4898188464,0
+IEI.US,D,20070629,000000,86.1022,86.3364,86.0852,86.3265,4580.5781483698,0
+IEI.US,D,20070702,000000,86.0763,86.136,86.0024,86.1092,12942.014667617,0
+IEI.US,D,20070703,000000,86.1022,86.161,85.9767,85.9846,4239.4178919743,0
+IEI.US,D,20070705,000000,85.8192,85.8371,85.6128,85.6278,4696.9740005518,0
+IEI.US,D,20070706,000000,85.5621,85.57,85.4235,85.5082,7099.1435705841,0
+IEI.US,D,20070709,000000,85.6048,85.6278,85.57,85.5869,6072.652563841,0
+IEI.US,D,20070710,000000,85.9228,86.0932,85.8899,86.0932,41464.015514805,0
+IEI.US,D,20070711,000000,86.0852,86.154,85.8799,85.8799,7099.1435705841,0
+IEI.US,D,20070712,000000,85.9497,85.9667,85.7443,85.7823,12829.632465511,0
+IEI.US,D,20070713,000000,85.8979,85.8979,85.7633,85.854,3672.4898188464,0
+IEI.US,D,20070716,000000,85.8899,86.0763,85.854,86.0574,30234.826016798,0
+IEI.US,D,20070717,000000,85.8629,86.0574,85.8629,85.9846,7680.1194189754,0
+IEI.US,D,20070718,000000,86.0384,86.2845,86.0384,86.2038,20496.707521742,0
+IEI.US,D,20070719,000000,86.1271,86.1769,86.0124,86.1709,14885.624716554,0
+IEI.US,D,20070720,000000,86.3185,86.5456,86.3185,86.4829,61495.139627819,0
+IEI.US,D,20070723,000000,86.4669,86.5267,86.3912,86.4829,141676.83059345,0
+IEI.US,D,20070724,000000,86.5536,86.6424,86.5356,86.6424,10074.261688858,0
+IEI.US,D,20070725,000000,86.6862,86.771,86.6862,86.7181,30234.826016798,0
+IEI.US,D,20070726,000000,87.0848,87.3779,87.0848,87.2941,61495.139627819,0
+IEI.US,D,20070727,000000,87.3529,87.4674,87.2523,87.3699,16498.108634282,0
+IEI.US,D,20070730,000000,87.4037,87.4416,87.1915,87.1915,11111.790233307,0
+IEI.US,D,20070731,000000,87.1356,87.3878,87.1257,87.3878,42717.277750801,0
+IEI.US,D,20070801,000000,86.7181,87.2093,86.7181,86.9075,6304.4408556862,0
+IEI.US,D,20070802,000000,86.9762,87.0998,86.9413,87.0748,5376.2842757865,0
+IEI.US,D,20070803,000000,87.1446,87.4237,87.1446,87.4237,15346.191062687,0
+IEI.US,D,20070806,000000,87.3369,87.4854,87.1536,87.1536,8594.2282236118,0
+IEI.US,D,20070807,000000,87.2343,87.2712,87.0311,87.0311,14655.843249746,0
+IEI.US,D,20070808,000000,86.9932,86.9932,86.6513,86.8885,15001.017156216,0
+IEI.US,D,20070809,000000,87.2523,87.2712,87.1088,87.2622,132969.21675521,0
+IEI.US,D,20070810,000000,87.3779,87.3779,87.1257,87.1446,33093.548282888,0
+IEI.US,D,20070813,000000,87.1257,87.311,87.1088,87.2941,5619.1101053387,0
+IEI.US,D,20070814,000000,87.1696,88.3525,87.1696,88.3525,6986.7613684774,0
+IEI.US,D,20070815,000000,87.6439,87.7954,87.5194,87.6808,21074.673132577,0
+IEI.US,D,20070816,000000,87.907,88.4841,87.907,88.3067,34474.243908772,0
+IEI.US,D,20070817,000000,87.8881,88.1771,87.8881,88.0336,94251.541304387,0
+IEI.US,D,20070820,000000,88.1432,88.3247,88.1432,88.213,9621.7226428737,0
+IEI.US,D,20070821,000000,88.5568,88.5568,88.2657,88.4691,35387.349300889,0
+IEI.US,D,20070822,000000,88.213,88.3157,88.0655,88.1861,18670.496737507,0
+IEI.US,D,20070823,000000,88.1183,88.2399,88.0236,88.0744,29320.717212161,0
+IEI.US,D,20070824,000000,88.1183,88.1601,87.8881,88.0146,8709.620663275,0
+IEI.US,D,20070827,000000,88.1013,88.1691,87.9539,88.1691,13166.779071831,0
+IEI.US,D,20070828,000000,88.3525,88.6883,88.3525,88.6883,8477.8323714298,0
+IEI.US,D,20070829,000000,88.7223,88.78,88.3794,88.3794,58979.584443162,0
+IEI.US,D,20070830,000000,88.6883,88.764,88.5288,88.7133,12254.677092233,0
+IEI.US,D,20070831,000000,88.4691,88.7043,88.3157,88.6883,15121.426658474,0
+IEI.US,D,20070904,000000,88.4083,88.4083,88.1941,88.2897,9854.5143472378,0
+IEI.US,D,20070905,000000,88.4262,88.7312,88.4262,88.7312,28625.352336625,0
+IEI.US,D,20070906,000000,88.7312,88.7312,88.5039,88.5129,68947.484405025,0
+IEI.US,D,20070907,000000,88.8149,89.1907,88.8149,89.104,30234.826016798,0
+IEI.US,D,20070910,000000,89.1627,89.4049,89.1288,89.2843,83716.713269396,0
+IEI.US,D,20070911,000000,89.2245,89.2754,89.067,89.067,7903.8804106702,0
+IEI.US,D,20070912,000000,89.0341,89.104,88.9016,89.0073,18897.267966758,0
+IEI.US,D,20070913,000000,88.78,88.8289,88.5129,88.6335,153923.48038553,0
+IEI.US,D,20070914,000000,88.9464,88.9464,88.5907,88.7223,9391.9411760661,0
+IEI.US,D,20070917,000000,88.5378,88.7223,88.5378,88.7043,3784.8720209531,0
+IEI.US,D,20070918,000000,88.5378,88.8149,88.5129,88.8149,7442.3106520174,0
+IEI.US,D,20070919,000000,88.78,88.78,88.5478,88.772,242227.79569092,0
+IEI.US,D,20070920,000000,88.4691,88.5738,88.1013,88.1183,14776.252752003,0
+IEI.US,D,20070921,000000,88.2807,88.4172,88.1941,88.3794,32066.053863627,0
+IEI.US,D,20070924,000000,88.3625,88.4691,88.2568,88.4602,22673.109275042,0
+IEI.US,D,20070925,000000,88.7392,88.7472,88.5288,88.5738,15001.017156216,0
+IEI.US,D,20070926,000000,88.4841,88.6605,88.4532,88.6176,21534.236066192,0
+IEI.US,D,20070927,000000,88.6515,88.8239,88.6515,88.8149,7788.4879710069,0
+IEI.US,D,20070928,000000,88.7552,88.9464,88.6605,88.772,27833.659859285,0
+IEI.US,D,20071001,000000,88.5129,88.6176,88.3525,88.5039,53368.501637973,0
+IEI.US,D,20071002,000000,88.4083,88.6793,88.3335,88.6335,14206.314441319,0
+IEI.US,D,20071003,000000,88.772,88.772,88.4602,88.5378,7099.1435705841,0
+IEI.US,D,20071004,000000,88.5478,88.6515,88.5039,88.6266,10650.220474655,0
+IEI.US,D,20071005,000000,88.2488,88.2897,88.1183,88.204,9621.7226428737,0
+IEI.US,D,20071008,000000,88.1432,88.4172,88.1432,88.4172,22449.348283348,0
+IEI.US,D,20071009,000000,88.221,88.2399,88.0844,88.0844,42379.127731961,0
+IEI.US,D,20071010,000000,87.9698,88.1771,87.9359,88.1263,10305.046568184,0
+IEI.US,D,20071011,000000,87.9698,88.1771,87.898,88.1691,52450.379183262,0
+IEI.US,D,20071012,000000,88.0566,88.1183,87.9698,88.0486,48680.558350091,0
+IEI.US,D,20071015,000000,87.8223,88.0336,87.8223,87.9798,6414.8162327555,0
+IEI.US,D,20071016,000000,88.1601,88.1861,88.0655,88.1771,17520.585990949,0
+IEI.US,D,20071017,000000,88.1861,88.5288,88.1861,88.4771,11680.725131472,0
+IEI.US,D,20071018,000000,88.6883,88.8937,88.6883,88.8837,30012.068437622,0
+IEI.US,D,20071019,000000,89.0073,89.2345,89.0073,89.2345,46265.344417313,0
+IEI.US,D,20071022,000000,89.2085,89.3361,89.1109,89.2345,13055.400282243,0
+IEI.US,D,20071023,000000,88.9464,89.3082,88.9464,89.1985,45697.412931668,0
+IEI.US,D,20071024,000000,89.3002,89.666,89.3002,89.5355,57150.36342137,0
+IEI.US,D,20071025,000000,89.6222,89.6571,89.4986,89.5504,11448.936839627,0
+IEI.US,D,20071026,000000,89.4149,89.6222,89.2843,89.4706,19239.431635672,0
+IEI.US,D,20071029,000000,89.4149,89.5076,89.2932,89.4517,17747.357220201,0
+IEI.US,D,20071030,000000,89.4706,89.4806,89.2932,89.4706,14431.078845533,0
+IEI.US,D,20071031,000000,89.3531,89.388,89.0341,89.1627,20383.321907116,0
+IEI.US,D,20071101,000000,88.9016,89.388,88.9016,89.3262,28179.837178274,0
+IEI.US,D,20071102,000000,89.3531,89.675,89.3262,89.4428,13973.522736955,0
+IEI.US,D,20071105,000000,89.6381,89.666,89.4617,89.4806,20963.294342989,0
+IEI.US,D,20071106,000000,89.4049,89.5504,89.3631,89.3959,6304.4408556862,0
+IEI.US,D,20071107,000000,89.4617,89.7867,89.4617,89.7258,34577.595398209,0
+IEI.US,D,20071108,000000,89.7797,90.1235,89.7797,90.0098,117275.84496101,0
+IEI.US,D,20071109,000000,90.3288,90.3526,90.1135,90.3049,26118.827864637,0
+IEI.US,D,20071112,000000,90.3995,90.4094,90.236,90.3995,15001.017156216,0
+IEI.US,D,20071113,000000,90.236,90.236,89.8693,89.8693,15695.378619234,0
+IEI.US,D,20071114,000000,89.8105,90.0716,89.8105,90.0716,28518.990609631,0
+IEI.US,D,20071115,000000,90.3288,90.549,90.1235,90.4094,24736.125413716,0
+IEI.US,D,20071116,000000,90.3288,90.6397,90.3288,90.4094,28744.758426364,0
+IEI.US,D,20071119,000000,90.3796,91.143,90.3796,91.0173,10224.773566679,0
+IEI.US,D,20071120,000000,91.0762,91.2627,90.8201,91.0373,86273.408367325,0
+IEI.US,D,20071121,000000,91.5455,91.7908,91.4489,91.5984,24510.357596984,0
+IEI.US,D,20071123,000000,91.4778,91.4778,91.2247,91.2904,32182.449715809,0
+IEI.US,D,20071126,000000,91.4938,92.2014,91.3812,92.032,53940.446773695,0
+IEI.US,D,20071127,000000,92.1137,92.1137,91.3892,91.5535,51538.277203663,0
+IEI.US,D,20071128,000000,91.5625,91.6084,91.1878,91.3433,23933.395398668,0
+IEI.US,D,20071129,000000,91.6801,91.8286,91.5455,91.6473,28744.758426364,0
+IEI.US,D,20071130,000000,91.432,91.8186,91.3353,91.8186,31491.098490348,0
+IEI.US,D,20071203,000000,94.2683,94.2683,91.5625,91.9014,43860.164609725,0
+IEI.US,D,20071204,000000,91.8645,92.014,91.6613,91.8734,65622.175317687,0
+IEI.US,D,20071205,000000,91.8186,91.9274,91.6084,91.7449,56805.1895149,0
+IEI.US,D,20071206,000000,91.7908,91.7908,91.3732,91.3812,36876.413478803,0
+IEI.US,D,20071207,000000,91.2427,91.3353,90.8818,91.143,58751.809801392,0
+IEI.US,D,20071210,000000,91.2427,91.2705,90.8121,90.857,97585.881104394,0
+IEI.US,D,20071211,000000,91.143,91.9014,90.9406,91.9014,46613.528561342,0
+IEI.US,D,20071212,000000,90.9188,91.4778,90.8121,91.2427,62421.289382682,0
+IEI.US,D,20071213,000000,91.1779,91.2077,90.2092,90.9796,64597.69113598,0
+IEI.US,D,20071214,000000,90.7512,90.84,90.5968,90.6397,41006.459406228,0
+IEI.US,D,20071217,000000,90.8121,91.133,90.7742,91.133,59211.372735007,0
+IEI.US,D,20071218,000000,91.0941,91.3632,90.9606,91.1041,22837.668928126,0
+IEI.US,D,20071219,000000,91.4041,91.5715,91.0852,91.5535,14885.624716554,0
+IEI.US,D,20071220,000000,91.5406,91.717,91.3892,91.5625,30806.77115252,0
+IEI.US,D,20071221,000000,91.3812,91.3812,91.0373,91.1141,20085.30838903,0
+IEI.US,D,20071224,000000,90.8121,90.9975,90.8121,90.8998,9043.7570320389,0
+IEI.US,D,20071226,000000,90.8301,90.9406,90.5968,90.6217,16606.477186314,0
+IEI.US,D,20071227,000000,90.6217,90.7424,90.539,90.7354,18099.555014303,0
+IEI.US,D,20071228,000000,90.9975,91.3104,90.9406,91.2167,15804.750583784,0
+IEI.US,D,20071231,000000,91.5805,91.5805,91.2427,91.4938,234240.63204119,0
+IEI.US,D,20080102,000000,91.6084,92.032,91.4041,91.9611,64825.465777752,0
+IEI.US,D,20080103,000000,91.9274,92.1137,91.8186,92.0947,11680.725131472,0
+IEI.US,D,20080104,000000,92.3778,92.4913,92.3309,92.4046,74760.253126494,0
+IEI.US,D,20080107,000000,92.3688,92.5283,92.3398,92.4913,47076.101732513,0
+IEI.US,D,20080108,000000,92.4046,92.6029,92.2821,92.5671,31953.67166152,0
+IEI.US,D,20080109,000000,92.7474,92.897,92.6029,92.6029,140418.55129485,0
+IEI.US,D,20080110,000000,92.6687,92.7554,92.4665,92.5572,132746.45917603,0
+IEI.US,D,20080111,000000,92.6229,92.9149,92.6129,92.897,30689.371887819,0
+IEI.US,D,20080114,000000,92.871,92.9688,92.8053,92.9528,45697.412931668,0
+IEI.US,D,20080115,000000,93.0993,93.1969,92.9249,93.1969,101016.5485062,0
+IEI.US,D,20080116,000000,93.2736,93.3884,93.0305,93.174,98952.528955015,0
+IEI.US,D,20080117,000000,93.1093,93.6713,93.1093,93.6515,45124.464383426,0
+IEI.US,D,20080118,000000,93.5149,93.8118,93.3884,93.6105,52999.245831051,0
+IEI.US,D,20080122,000000,94.645,94.645,94.0889,94.4695,119854.61513435,0
+IEI.US,D,20080123,000000,95.3845,95.3845,94.1757,94.2683,56348.63681884,0
+IEI.US,D,20080124,000000,94.2314,94.2514,93.7172,93.7172,150650.34874916,0
+IEI.US,D,20080125,000000,93.3564,94.1178,93.2736,94.1178,30924.170417221,0
+IEI.US,D,20080128,000000,93.8886,94.1079,93.8218,93.9883,55972.357124287,0
+IEI.US,D,20080129,000000,93.8018,93.8597,93.5527,93.7172,237685.34721827,0
+IEI.US,D,20080130,000000,93.5817,93.8308,93.4351,93.8218,46377.726619421,0
+IEI.US,D,20080131,000000,94.2604,94.2683,93.9344,94.1367,89101.024845333,0
+IEI.US,D,20080201,000000,94.1079,94.2414,93.8886,94.1079,249794.52949527,0
+IEI.US,D,20080204,000000,93.8118,93.9883,93.792,93.8308,43624.362667805,0
+IEI.US,D,20080205,000000,94.345,94.4875,94.2314,94.4518,75241.891135523,0
+IEI.US,D,20080206,000000,94.2514,94.4028,94.1467,94.3261,50273.977429961,0
+IEI.US,D,20080207,000000,94.4028,94.4028,93.5817,93.783,36994.816156024,0
+IEI.US,D,20080208,000000,94.0062,94.2883,93.9793,94.2783,131595.54501695,0
+IEI.US,D,20080211,000000,94.336,94.5354,94.2683,94.4128,35387.349300889,0
+IEI.US,D,20080212,000000,94.1079,94.3929,93.9066,94.336,64368.913081693,0
+IEI.US,D,20080213,000000,94.2054,94.4328,94.1467,94.2054,222411.40185694,0
+IEI.US,D,20080214,000000,94.0351,94.1268,93.8886,94.0252,61235.255785447,0
+IEI.US,D,20080215,000000,94.1367,94.1367,94.0062,94.1178,53606.310404931,0
+IEI.US,D,20080219,000000,93.7262,93.9434,93.4451,93.5239,64793.356577149,0
+IEI.US,D,20080220,000000,93.4621,93.6902,93.3375,93.4072,18670.496737507,0
+IEI.US,D,20080221,000000,93.3734,94.1079,93.3654,94.0709,182883.97250344,0
+IEI.US,D,20080222,000000,93.9883,94.2054,93.8498,93.8597,69294.665136533,0
+IEI.US,D,20080225,000000,93.7371,93.792,93.4072,93.4621,61908.545585568,0
+IEI.US,D,20080226,000000,93.5627,93.774,93.5239,93.6902,66886.475091388,0
+IEI.US,D,20080227,000000,94.1268,94.1567,93.7082,93.8408,17946.032898926,0
+IEI.US,D,20080228,000000,94.2414,94.6261,94.2154,94.5793,54053.83238832,0
+IEI.US,D,20080229,000000,95.0685,95.3845,94.9858,95.3845,30104.382389352,0
+IEI.US,D,20080303,000000,95.1075,95.2031,94.9281,95.0487,186465.15178308,0
+IEI.US,D,20080304,000000,95.2231,95.4613,94.938,95.0147,30806.77115252,0
+IEI.US,D,20080305,000000,95.0875,95.1075,94.7049,94.7966,64368.913081693,0
+IEI.US,D,20080306,000000,95.0047,95.3756,95.0047,95.2818,51573.396641821,0
+IEI.US,D,20080307,000000,95.6466,95.6794,95.1413,95.522,99875.66847232,0
+IEI.US,D,20080310,000000,95.5409,95.9405,95.522,95.841,52450.379183262,0
+IEI.US,D,20080311,000000,95.0785,95.2231,94.9181,94.958,34819.417815242,0
+IEI.US,D,20080312,000000,95.1254,95.6794,95.0307,95.6665,35157.567834081,0
+IEI.US,D,20080313,000000,95.8708,95.9605,95.3566,95.514,137438.41611399,0
+IEI.US,D,20080314,000000,95.6665,96.2556,95.6665,96.127,219545.65570321,0
+IEI.US,D,20080317,000000,96.6242,96.8873,96.3612,96.5944,91968.777824094,0
+IEI.US,D,20080318,000000,96.433,96.4429,95.9107,96.0084,58411.652957514,0
+IEI.US,D,20080319,000000,95.8808,96.4429,95.807,96.433,185536.99520317,0
+IEI.US,D,20080320,000000,96.433,96.4528,96.0991,96.3342,69976.985649325,0
+IEI.US,D,20080324,000000,95.7473,95.7772,95.2231,95.2619,112793.60123948,0
+IEI.US,D,20080325,000000,95.4044,95.5309,95.1902,95.3188,76965.753842839,0
+IEI.US,D,20080326,000000,95.5589,95.6377,95.3656,95.5689,111230.28453519,0
+IEI.US,D,20080327,000000,95.4513,95.6466,95.3656,95.5409,25195.688347331,0
+IEI.US,D,20080328,000000,95.5589,95.7373,95.4223,95.7174,42000.841212369,0
+IEI.US,D,20080331,000000,95.9405,95.9505,95.7971,95.8908,52969.143455487,0
+IEI.US,D,20080401,000000,95.2898,95.2998,94.8514,94.938,160456.6992955,0
+IEI.US,D,20080402,000000,94.7866,94.8414,94.4975,94.655,157325.0488243,0
+IEI.US,D,20080403,000000,94.8792,94.8981,94.4518,94.5065,42951.072867683,0
+IEI.US,D,20080404,000000,94.8603,95.0307,94.8603,94.9958,34428.086932906,0
+IEI.US,D,20080407,000000,94.5882,94.7476,94.2604,94.4975,96780.140851789,0
+IEI.US,D,20080408,000000,94.645,94.7566,94.5065,94.5255,303976.798686,0
+IEI.US,D,20080409,000000,94.7866,95.1164,94.6849,95.0487,84524.460347038,0
+IEI.US,D,20080410,000000,95.0785,95.1413,94.7247,94.8224,47522.620303383,0
+IEI.US,D,20080411,000000,95.0975,95.2131,95.0487,95.1513,35700.414006758,0
+IEI.US,D,20080414,000000,95.0785,95.2519,94.9958,95.0237,62668.128862309,0
+IEI.US,D,20080415,000000,94.8514,94.958,94.6849,94.7346,30655.255862179,0
+IEI.US,D,20080416,000000,94.655,94.7247,94.1079,94.1757,104486.34899626,0
+IEI.US,D,20080417,000000,94.1467,94.2604,93.774,93.9972,85756.650920139,0
+IEI.US,D,20080418,000000,93.5817,93.8308,93.2736,93.8118,228257.28319152,0
+IEI.US,D,20080421,000000,93.7082,93.8696,93.5527,93.7262,102672.17916225,0
+IEI.US,D,20080422,000000,93.6325,93.792,93.6105,93.7551,78234.067266615,0
+IEI.US,D,20080423,000000,93.7471,93.7551,93.5727,93.6105,35217.77258521,0
+IEI.US,D,20080424,000000,93.3654,93.4351,92.9748,93.1183,131062.73296947,0
+IEI.US,D,20080425,000000,93.0105,93.1461,92.878,92.9348,109864.64009708,0
+IEI.US,D,20080428,000000,93.0015,93.2359,93.0015,93.1561,25505.742815644,0
+IEI.US,D,20080429,000000,93.2876,93.4351,93.187,93.3276,114746.24200109,0
+IEI.US,D,20080430,000000,93.2646,93.5327,93.0405,93.4621,117898.96413519,0
+IEI.US,D,20080501,000000,93.5149,93.5427,93.0405,93.0405,211703.98686871,0
+IEI.US,D,20080502,000000,92.7197,92.9249,92.6687,92.7374,173251.21232286,0
+IEI.US,D,20080505,000000,92.905,92.9688,92.5193,92.871,102555.78331006,0
+IEI.US,D,20080506,000000,93.0803,93.1641,92.7964,92.8053,95346.26436241,0
+IEI.US,D,20080507,000000,92.7374,93.0903,92.7374,93.0505,53263.143323498,0
+IEI.US,D,20080508,000000,93.174,93.488,93.1461,93.488,19955.868174102,0
+IEI.US,D,20080509,000000,93.6105,93.6713,93.4531,93.505,75660.314155867,0
+IEI.US,D,20080512,000000,93.4451,93.6235,93.3564,93.3564,24761.210726686,0
+IEI.US,D,20080513,000000,92.9928,93.0405,92.7474,92.7654,58524.035159622,0
+IEI.US,D,20080514,000000,92.9448,92.9448,92.4396,92.6419,52634.003674204,0
+IEI.US,D,20080515,000000,92.6598,93.0405,92.6598,93.0405,198219.12602841,0
+IEI.US,D,20080516,000000,92.8422,93.2159,92.8422,92.897,35840.891759392,0
+IEI.US,D,20080519,000000,93.0015,93.1361,92.8242,93.1093,27019.892306528,0
+IEI.US,D,20080520,000000,93.2069,93.3734,93.174,93.3076,98037.41673786,0
+IEI.US,D,20080521,000000,93.1283,93.2876,93.0305,93.1183,69212.38530999,0
+IEI.US,D,20080522,000000,92.7864,92.7864,92.4396,92.5831,103887.31172253,0
+IEI.US,D,20080523,000000,92.7864,92.9688,92.7554,92.9688,60531.863609762,0
+IEI.US,D,20080527,000000,92.6319,92.8053,92.5572,92.5771,105869.05144717,0
+IEI.US,D,20080528,000000,92.4136,92.4486,92.1415,92.1505,72297.878805333,0
+IEI.US,D,20080529,000000,91.9611,92.023,91.6891,91.9353,129997.10887449,0
+IEI.US,D,20080530,000000,92.2014,92.2362,92.0947,92.1137,60346.232293781,0
+IEI.US,D,20080602,000000,92.9249,92.9249,89.6989,92.2721,184630.91369869,0
+IEI.US,D,20080603,000000,92.2362,92.8422,92.1695,92.7474,756870.04928867,0
+IEI.US,D,20080604,000000,92.871,92.871,92.5093,92.5671,388095.88037544,0
+IEI.US,D,20080605,000000,92.3398,92.4665,92.2362,92.2362,112979.23255547,0
+IEI.US,D,20080606,000000,92.5283,92.897,92.5283,92.8053,38472.842796232,0
+IEI.US,D,20080609,000000,92.3021,92.4226,92.014,92.0708,69008.692568672,0
+IEI.US,D,20080610,000000,91.8566,91.8566,91.4778,91.5326,181555.45432853,0
+IEI.US,D,20080611,000000,91.7997,92.014,91.5625,91.8086,24367.873019313,0
+IEI.US,D,20080612,000000,91.3812,91.4389,90.9606,90.9796,52050.017588256,0
+IEI.US,D,20080613,000000,91.0941,91.3433,90.84,90.8719,270126.67736393,0
+IEI.US,D,20080616,000000,91.0762,91.0762,90.84,90.849,41744.971020072,0
+IEI.US,D,20080617,000000,91.0852,91.2627,90.9696,91.2527,42631.987686701,0
+IEI.US,D,20080618,000000,91.3812,91.5895,91.3353,91.5406,35736.536857436,0
+IEI.US,D,20080619,000000,91.3264,91.423,91.143,91.143,29708.034444422,0
+IEI.US,D,20080620,000000,91.5228,91.6173,91.414,91.4938,13938.403298796,0
+IEI.US,D,20080623,000000,91.5326,91.5406,91.3004,91.3732,55490.719115258,0
+IEI.US,D,20080624,000000,91.5455,91.8376,91.5455,91.6891,71710.882481829,0
+IEI.US,D,20080625,000000,91.717,91.8186,91.4489,91.7619,135282.08261107,0
+IEI.US,D,20080626,000000,92.1137,92.2622,91.9861,92.2362,89757.256632636,0
+IEI.US,D,20080627,000000,92.4586,92.5572,92.3778,92.4913,28009.257050076,0
+IEI.US,D,20080630,000000,92.3778,92.5771,92.3688,92.5382,18706.619588184,0
+IEI.US,D,20080701,000000,92.6598,92.6598,92.1935,92.2113,102549.76283495,0
+IEI.US,D,20080702,000000,92.3309,92.4763,92.2452,92.4136,240797.93285162,0
+IEI.US,D,20080703,000000,92.4046,92.6029,92.3778,92.5671,213727.86991915,0
+IEI.US,D,20080707,000000,92.5382,92.9848,92.4763,92.7864,88729.762213373,0
+IEI.US,D,20080708,000000,92.7374,92.9528,92.7374,92.8422,16756.989064135,0
+IEI.US,D,20080709,000000,92.7474,93.2646,92.7474,93.2359,27298.840986758,0
+IEI.US,D,20080710,000000,93.1561,93.2876,93.0605,93.1969,31226.197585382,0
+IEI.US,D,20080711,000000,93.1093,93.1093,92.4763,92.5671,32273.760255021,0
+IEI.US,D,20080714,000000,92.6319,93.0405,92.5482,92.9249,44172.225903076,0
+IEI.US,D,20080715,000000,93.1183,93.496,93.0803,93.2359,306164.23797701,0
+IEI.US,D,20080716,000000,93.1283,93.1969,92.8242,92.8242,176810.31652708,0
+IEI.US,D,20080717,000000,92.7864,92.8612,92.312,92.4486,71347.64715002,0
+IEI.US,D,20080718,000000,92.4813,92.6029,92.1137,92.1505,132122.33658933,0
+IEI.US,D,20080721,000000,92.1325,92.2542,91.9861,92.2452,33921.363610908,0
+IEI.US,D,20080722,000000,92.2362,92.2362,91.9274,92.023,20902.086179341,0
+IEI.US,D,20080723,000000,91.8734,91.9432,91.6801,91.9353,64592.674073387,0
+IEI.US,D,20080724,000000,92.014,92.5193,91.9961,92.5003,105416.51240119,0
+IEI.US,D,20080725,000000,92.3976,92.5193,92.1595,92.2362,670654.83884744,0
+IEI.US,D,20080728,000000,92.5193,92.6767,92.4586,92.6508,88184.90921566,0
+IEI.US,D,20080729,000000,92.5093,92.5093,92.322,92.3976,49423.08361401,0
+IEI.US,D,20080730,000000,92.2921,92.5671,92.2362,92.5093,101343.66098734,0
+IEI.US,D,20080731,000000,92.897,92.9928,92.8053,92.9448,28606.287498768,0
+IEI.US,D,20080801,000000,92.6907,92.8422,92.6767,92.8143,28073.475451279,0
+IEI.US,D,20080804,000000,92.7554,92.9348,92.6767,92.7754,452130.65708837,0
+IEI.US,D,20080805,000000,92.6508,92.7374,92.5771,92.5831,124283.67799238,0
+IEI.US,D,20080806,000000,92.5482,92.5671,92.3309,92.5572,162067.17638818,0
+IEI.US,D,20080807,000000,92.8053,93.1461,92.8053,93.1183,21781.075545819,0
+IEI.US,D,20080808,000000,93.1283,93.1361,92.8612,92.9688,43150.751958926,0
+IEI.US,D,20080811,000000,92.905,92.905,92.5003,92.7007,26791.11425224,0
+IEI.US,D,20080812,000000,92.9748,93.1641,92.9528,93.1461,284774.49331352,0
+IEI.US,D,20080813,000000,93.2359,93.2359,92.897,92.9848,102612.97782363,0
+IEI.US,D,20080814,000000,93.1461,93.187,93.0205,93.174,144393.06828187,0
+IEI.US,D,20080815,000000,93.2449,93.505,93.0903,93.3734,296008.69987413,0
+IEI.US,D,20080818,000000,93.3734,93.5527,93.3474,93.5427,27494.506427926,0
+IEI.US,D,20080819,000000,93.6982,93.6982,93.4451,93.5327,160803.88002701,0
+IEI.US,D,20080820,000000,93.5817,93.8408,93.5817,93.7551,82809.628352391,0
+IEI.US,D,20080821,000000,93.7172,93.7172,93.47,93.5427,74738.17805108,0
+IEI.US,D,20080822,000000,93.3564,93.3884,93.2449,93.3375,38584.221585819,0
+IEI.US,D,20080825,000000,93.6235,93.7082,93.5817,93.6425,117315.98146177,0
+IEI.US,D,20080826,000000,93.6425,93.7082,93.5239,93.7082,58958.512780266,0
+IEI.US,D,20080827,000000,93.5149,93.8308,93.505,93.8118,113473.91492725,0
+IEI.US,D,20080828,000000,93.6235,93.7262,93.5239,93.7082,66679.772112513,0
+IEI.US,D,20080829,000000,93.47,93.6325,93.4351,93.6325,61461.02360218,0
+IEI.US,D,20080902,000000,93.1183,93.774,93.1183,93.7262,303892.51203442,0
+IEI.US,D,20080903,000000,93.783,94.0252,93.783,93.9693,697046.59491718,0
+IEI.US,D,20080904,000000,94.0351,94.2972,93.9793,94.2783,114144.19448981,0
+IEI.US,D,20080905,000000,94.4875,94.5703,94.062,94.1079,188465.95634559,0
+IEI.US,D,20080908,000000,93.5149,93.9883,93.4172,93.9883,346438.2062445,0
+IEI.US,D,20080909,000000,93.7551,94.3261,93.7551,94.2783,121963.78824889,0
+IEI.US,D,20080910,000000,93.9693,94.2604,93.8966,94.1667,83124.699883298,0
+IEI.US,D,20080911,000000,94.4695,94.4775,94.1268,94.1268,204182.40662771,0
+IEI.US,D,20080912,000000,94.1956,94.2972,93.8218,93.9883,421843.6536206,0
+IEI.US,D,20080915,000000,95.3188,95.4613,94.9081,95.3756,472296.23847891,0
+IEI.US,D,20080916,000000,96.2466,96.2466,95.0237,95.0397,395088.66221903,0
+IEI.US,D,20080917,000000,95.6377,95.9405,95.3386,95.8908,416068.01116233,0
+IEI.US,D,20080918,000000,95.4513,96.2655,95.2321,95.3566,1076605.4415825,0
+IEI.US,D,20080919,000000,93.7082,94.1956,93.6235,93.774,568318.802879,0
+IEI.US,D,20080922,000000,93.4351,93.9533,93.3734,93.8886,140621.24062365,0
+IEI.US,D,20080923,000000,94.1757,94.1757,93.8118,93.9793,87310.936911775,0
+IEI.US,D,20080924,000000,94.1956,94.5972,94.1178,94.4775,124459.27518317,0
+IEI.US,D,20080925,000000,94.374,94.374,93.7371,93.9434,113989.66896191,0
+IEI.US,D,20080926,000000,94.1079,94.2883,93.8218,93.9066,57001.858368585,0
+IEI.US,D,20080929,000000,94.5065,95.6984,94.5065,95.1413,232047.17227507,0
+IEI.US,D,20080930,000000,95.3098,95.3098,94.1467,94.336,320527.08477127,0
+IEI.US,D,20081001,000000,94.5623,94.968,94.2883,94.5623,95835.929671589,0
+IEI.US,D,20081002,000000,94.8514,95.4123,94.7966,95.2998,102235.69471657,0
+IEI.US,D,20081003,000000,95.3386,95.6087,94.7247,95.5499,467310.28167294,0
+IEI.US,D,20081006,000000,95.9795,96.4817,95.8509,96.1858,272479.67972055,0
+IEI.US,D,20081007,000000,95.8708,96.403,95.7871,96.3831,117724.37035693,0
+IEI.US,D,20081008,000000,96.6043,96.8106,94.6849,95.2321,170408.54465707,0
+IEI.US,D,20081009,000000,94.5623,95.0397,94.4775,94.8882,369534.75560249,0
+IEI.US,D,20081010,000000,94.8045,95.0685,94.4228,94.9181,337215.84178412,0
+IEI.US,D,20081013,000000,94.4975,94.5703,93.6005,93.6105,109821.49335876,0
+IEI.US,D,20081014,000000,93.5627,94.3162,93.5627,94.0809,323131.9436701,0
+IEI.US,D,20081015,000000,94.2054,94.8514,94.0809,94.6261,406007.79724873,0
+IEI.US,D,20081016,000000,94.4695,95.0047,94.4695,94.7966,96051.663363134,0
+IEI.US,D,20081017,000000,94.8702,95.0685,94.4695,94.7566,68777.907689345,0
+IEI.US,D,20081020,000000,94.7766,95.0237,94.5255,94.9858,93322.381311969,0
+IEI.US,D,20081021,000000,95.4223,95.7274,95.0587,95.4323,186740.08681322,0
+IEI.US,D,20081022,000000,95.6984,95.9505,95.4912,95.8708,130081.39552607,0
+IEI.US,D,20081023,000000,95.9505,96.3143,95.5987,95.827,125408.50342597,0
+IEI.US,D,20081024,000000,96.2854,96.403,95.6665,95.7084,68844.132915587,0
+IEI.US,D,20081027,000000,95.7373,96.0891,95.514,95.6566,274646.04734865,0
+IEI.US,D,20081028,000000,95.3656,95.827,95.2898,95.4513,126273.44501718,0
+IEI.US,D,20081029,000000,95.4513,95.8808,95.242,95.5987,70799.78391475,0
+IEI.US,D,20081030,000000,95.3188,95.514,95.1254,95.1612,105614.1846674,0
+IEI.US,D,20081031,000000,95.835,95.835,95.242,95.514,259100.17719473,0
+IEI.US,D,20081103,000000,95.3756,95.7573,95.2321,95.7373,363286.50584785,0
+IEI.US,D,20081104,000000,95.7084,96.423,95.522,96.423,78839.125015458,0
+IEI.US,D,20081105,000000,96.433,96.6143,96.2854,96.5575,44479.270133831,0
+IEI.US,D,20081106,000000,96.2755,96.7119,96.1469,96.6342,95612.168679895,0
+IEI.US,D,20081107,000000,96.3243,96.4628,96.0701,96.2755,285440.75922602,0
+IEI.US,D,20081110,000000,96.0791,96.433,95.8808,96.433,42913.946604486,0
+IEI.US,D,20081111,000000,96.2106,96.6242,96.2106,96.6242,86813.244302445,0
+IEI.US,D,20081112,000000,96.5764,96.979,96.5475,96.9592,71589.469567053,0
+IEI.US,D,20081113,000000,96.9502,97.1704,96.5764,96.6342,119173.29803409,0
+IEI.US,D,20081114,000000,96.989,97.3129,96.8873,97.2203,107920.02663563,0
+IEI.US,D,20081117,000000,97.1804,97.3618,97.0837,97.293,64065.882501012,0
+IEI.US,D,20081118,000000,97.3717,97.7733,97.2591,97.7246,231927.76618533,0
+IEI.US,D,20081119,000000,97.6946,98.2965,97.6279,98.2666,109433.17271399,0
+IEI.US,D,20081120,000000,98.7979,98.8945,98.448,98.8945,387828.97264544,0
+IEI.US,D,20081121,000000,98.2468,98.6614,98.1769,98.4281,198782.04045146,0
+IEI.US,D,20081124,000000,98.0982,98.1182,97.6279,97.6378,106045.65205049,0
+IEI.US,D,20081125,000000,98.0594,98.6813,98.0494,98.4182,78637.439099178,0
+IEI.US,D,20081126,000000,98.6414,98.7011,98.448,98.5437,136164.0822151,0
+IEI.US,D,20081128,000000,98.6614,99.0061,98.5437,98.9145,79764.271357802,0
+IEI.US,D,20081201,000000,99.2213,100.138,99.1088,99.7699,240785.8919014,0
+IEI.US,D,20081202,000000,99.7499,100.078,99.351,99.8692,82637.041399156,0
+IEI.US,D,20081203,000000,99.6998,100.298,99.4507,100.048,89063.898582137,0
+IEI.US,D,20081204,000000,100.198,100.437,99.7198,100.407,93432.756689038,0
+IEI.US,D,20081205,000000,100.128,100.318,99.5104,99.63,143056.52280681,0
+IEI.US,D,20081208,000000,99.5304,99.6001,99.1716,99.2712,126239.32899154,0
+IEI.US,D,20081209,000000,99.5104,100.078,99.4207,99.9192,310699.66256203,0
+IEI.US,D,20081210,000000,99.6698,100.058,99.5104,100.058,244334.96198043,0
+IEI.US,D,20081211,000000,100.098,100.318,99.8098,100.158,97954.133498798,0
+IEI.US,D,20081212,000000,100.417,100.467,99.5104,100.457,66474.072546156,0
+IEI.US,D,20081215,000000,100.338,100.656,100.178,100.547,60490.72369649,0
+IEI.US,D,20081216,000000,100.377,101.424,99.7298,101.354,88194.943340848,0
+IEI.US,D,20081217,000000,101.633,101.732,100.896,100.896,348052.69698727,0
+IEI.US,D,20081218,000000,101.314,101.563,101.225,101.284,127410.311401,0
+IEI.US,D,20081219,000000,100.896,101.185,100.896,101.075,102268.80732968,0
+IEI.US,D,20081222,000000,100.866,101.006,100.656,100.676,140719.5750505,0
+IEI.US,D,20081223,000000,100.627,100.786,100.417,100.637,127524.70042815,0
+IEI.US,D,20081224,000000,100.646,100.786,100.517,100.587,28377.509444479,0
+IEI.US,D,20081226,000000,100.607,100.836,100.567,100.686,54427.101845318,0
+IEI.US,D,20081229,000000,100.896,100.996,100.617,100.706,101852.39113437,0
+IEI.US,D,20081230,000000,100.686,100.776,100.367,100.587,476151.34937618,0
+IEI.US,D,20081231,000000,100.716,100.726,100.188,100.218,118424.75229506,0
+IEI.US,D,20090102,000000,100.507,100.577,99.4507,99.5602,89821.475033839,0
+IEI.US,D,20090105,000000,99.8593,99.8992,99.4507,99.64,557870.26832062,0
+IEI.US,D,20090106,000000,99.3011,99.8593,99.1386,99.7298,416549.64917136,0
+IEI.US,D,20090107,000000,99.6499,99.8892,99.4805,99.8892,77157.405633933,0
+IEI.US,D,20090108,000000,99.9581,100.138,99.7198,100.088,39817.415571438,0
+IEI.US,D,20090109,000000,99.9292,100.577,99.9292,100.377,65640.236743025,0
+IEI.US,D,20090112,000000,100.208,100.696,100.198,100.597,69804.398696089,0
+IEI.US,D,20090113,000000,100.407,100.726,100.298,100.567,58961.523017822,0
+IEI.US,D,20090114,000000,100.766,101.095,100.766,100.846,100038.22130037,0
+IEI.US,D,20090115,000000,100.786,101.026,100.637,100.726,103187.93319691,0
+IEI.US,D,20090116,000000,100.218,100.696,100.168,100.387,37980.167249495,0
+IEI.US,D,20090120,000000,99.7799,100.527,99.7599,100.417,44626.771774096,0
+IEI.US,D,20090121,000000,100.208,100.377,99.8992,99.8992,56772.076901779,0
+IEI.US,D,20090122,000000,100.078,100.078,99.5602,99.6998,66114.850864423,0
+IEI.US,D,20090123,000000,99.7998,99.7998,99.2812,99.5902,119778.35578292,0
+IEI.US,D,20090126,000000,99.5004,99.7198,99.2213,99.4207,80063.288288407,0
+IEI.US,D,20090127,000000,99.5104,99.8197,99.3311,99.7198,35771.656295594,0
+IEI.US,D,20090128,000000,99.7998,99.7998,98.9552,99.2115,34136.093889933,0
+IEI.US,D,20090129,000000,99.3011,99.3011,98.5437,98.7979,72388.185932026,0
+IEI.US,D,20090130,000000,98.8945,99.1386,98.6414,98.8945,102890.92309135,0
+IEI.US,D,20090202,000000,98.6314,99.1816,98.4859,99.1586,49375.923225626,0
+IEI.US,D,20090203,000000,98.9862,98.9862,98.3265,98.3265,72143.353277435,0
+IEI.US,D,20090204,000000,98.2268,98.3454,97.9298,98.2666,112111.2807267,0
+IEI.US,D,20090205,000000,98.1769,98.4679,98.0294,98.3454,70959.32650524,0
+IEI.US,D,20090206,000000,98.0982,98.2866,97.9298,97.9298,60077.31773874,0
+IEI.US,D,20090209,000000,97.8331,98.0195,97.7146,97.8232,91651.69946815,0
+IEI.US,D,20090210,000000,98.1581,98.7979,98.0394,98.6514,99133.143208401,0
+IEI.US,D,20090211,000000,98.8277,99.047,98.7141,98.7241,76903.542266674,0
+IEI.US,D,20090212,000000,98.9752,99.1188,98.774,98.7839,60031.160762874,0
+IEI.US,D,20090213,000000,98.5726,98.6614,98.2168,98.2268,236590.62416025,0
+IEI.US,D,20090217,000000,99.0869,99.3211,98.8945,99.1716,50719.492588314,0
+IEI.US,D,20090218,000000,99.1716,99.1716,98.5238,98.6114,107109.26932042,0
+IEI.US,D,20090219,000000,98.2468,98.6314,98.2468,98.4679,43350.431050169,0
+IEI.US,D,20090220,000000,98.9354,99.0261,98.5816,98.6813,178967.65344252,0
+IEI.US,D,20090223,000000,98.2368,98.6214,98.2368,98.5726,66702.850600446,0
+IEI.US,D,20090224,000000,98.6813,98.7839,98.2866,98.3693,72381.162044395,0
+IEI.US,D,20090225,000000,98.3883,98.448,97.8232,97.8631,105142.58078356,0
+IEI.US,D,20090226,000000,97.7335,97.873,97.6578,97.7146,83817.054521277,0
+IEI.US,D,20090227,000000,97.9298,98.0594,97.7146,98.0294,117620.01545497,0
+IEI.US,D,20090302,000000,98.0783,98.5039,98.0594,98.4679,108838.14909033,0
+IEI.US,D,20090303,000000,98.3265,98.4939,98.1082,98.3454,132850.81407799,0
+IEI.US,D,20090304,000000,97.893,98.0394,97.7833,98.0394,57852.752184537,0
+IEI.US,D,20090305,000000,98.3065,98.6713,98.1282,98.5726,165778.79929527,0
+IEI.US,D,20090306,000000,98.2268,98.6813,98.1581,98.2766,140836.9743152,0
+IEI.US,D,20090309,000000,98.3983,98.3983,97.9298,98.1969,48240.060254333,0
+IEI.US,D,20090310,000000,97.9996,97.9996,97.7146,97.8032,108722.75665068,0
+IEI.US,D,20090311,000000,97.7146,98.0883,97.4953,97.9298,74158.205615207,0
+IEI.US,D,20090312,000000,98.0594,98.3265,97.9697,98.0683,120935.29041712,0
+IEI.US,D,20090313,000000,97.9497,98.4779,97.9198,98.3553,83929.436723384,0
+IEI.US,D,20090316,000000,97.9996,98.1769,97.9298,97.9797,51780.099620696,0
+IEI.US,D,20090317,000000,97.9797,98.1869,97.7246,97.7614,58068.485876081,0
+IEI.US,D,20090318,000000,98.0095,99.7198,97.9298,99.5902,61149.965721349,0
+IEI.US,D,20090319,000000,101.802,101.802,99.3011,99.3111,100070.33050097,0
+IEI.US,D,20090320,000000,99.5204,99.5902,99.2712,99.2812,33797.943871093,0
+IEI.US,D,20090323,000000,99.4207,99.5304,99.0968,99.1088,45484.689477679,0
+IEI.US,D,20090324,000000,99.1386,99.3211,98.8745,98.9962,90767.693039078,0
+IEI.US,D,20090325,000000,98.9145,99.0968,98.5816,98.754,44577.604560675,0
+IEI.US,D,20090326,000000,98.6912,99.047,98.6912,98.9752,57248.697848213,0
+IEI.US,D,20090327,000000,99.1386,99.1816,98.8845,98.9862,44092.956314089,0
+IEI.US,D,20090330,000000,99.2812,99.3311,99.1386,99.2115,31984.777449603,0
+IEI.US,D,20090331,000000,99.3011,99.6001,99.3011,99.6001,1514552.8627176,0
+IEI.US,D,20090401,000000,99.5503,99.5503,99.1816,99.4805,108159.84222763,0
+IEI.US,D,20090402,000000,99.2213,99.2513,98.8945,99.047,95687.424618805,0
+IEI.US,D,20090403,000000,98.8377,98.8945,98.2866,98.2866,52948.071792591,0
+IEI.US,D,20090406,000000,98.3553,98.4182,98.1381,98.1581,133846.19929665,0
+IEI.US,D,20090407,000000,98.4082,98.4939,98.2468,98.3165,154038.87282518,0
+IEI.US,D,20090408,000000,98.4779,98.5726,98.2568,98.438,59453.19515204,0
+IEI.US,D,20090409,000000,98.2168,98.4939,98.0683,98.2068,59783.317870728,0
+IEI.US,D,20090413,000000,98.5916,98.744,98.458,98.6614,99145.184158625,0
+IEI.US,D,20090414,000000,98.7839,98.9962,98.7241,98.9354,89092.997545183,0
+IEI.US,D,20090415,000000,99.0161,99.0769,98.7839,98.9752,66029.560800324,0
+IEI.US,D,20090416,000000,98.8078,99.0161,98.6514,98.6912,148271.25766707,0
+IEI.US,D,20090417,000000,98.5437,98.6114,98.1581,98.2268,60712.477863147,0
+IEI.US,D,20090420,000000,98.4859,98.734,98.4859,98.6414,51897.498885396,0
+IEI.US,D,20090421,000000,98.8477,98.8945,98.3553,98.3983,30371.290119355,0
+IEI.US,D,20090422,000000,98.4679,98.5337,98.167,98.3454,74597.700298447,0
+IEI.US,D,20090423,000000,98.2866,98.4182,98.0883,98.3065,40286.009217723,0
+IEI.US,D,20090424,000000,98.1769,98.2368,98.0394,98.0883,34642.817211932,0
+IEI.US,D,20090427,000000,98.4182,98.5337,98.1769,98.5238,64086.954163907,0
+IEI.US,D,20090428,000000,98.5726,98.5916,98.0594,98.1769,65478.687327497,0
+IEI.US,D,20090429,000000,98.167,98.2866,97.7146,97.883,46771.064326794,0
+IEI.US,D,20090430,000000,97.8132,97.9897,97.6378,97.9897,146261.4223919,0
+IEI.US,D,20090501,000000,97.6578,97.7246,97.5651,97.6478,205973.49797378,0
+IEI.US,D,20090504,000000,97.7425,97.7524,97.584,97.6478,273791.13988263,0
+IEI.US,D,20090505,000000,97.6846,97.7246,97.4863,97.5551,175554.04405353,0
+IEI.US,D,20090506,000000,97.4863,97.8232,97.4863,97.6378,77995.255087139,0
+IEI.US,D,20090507,000000,97.3618,97.4664,97.0479,97.1804,47671.125356167,0
+IEI.US,D,20090508,000000,97.2391,97.4115,97.1514,97.273,63482.899827582,0
+IEI.US,D,20090511,000000,97.584,97.7933,97.5351,97.7524,159470.34478951,0
+IEI.US,D,20090512,000000,97.7246,97.883,97.6656,97.8232,29688.969606565,0
+IEI.US,D,20090513,000000,98.0095,98.1282,97.9497,97.9797,97793.587495788,0
+IEI.US,D,20090514,000000,98.0095,98.0883,97.9697,98.0294,34718.073150843,0
+IEI.US,D,20090515,000000,97.9497,98.0494,97.873,97.9198,105760.68289514,0
+IEI.US,D,20090518,000000,97.9397,98.0195,97.575,97.575,42463.414383541,0
+IEI.US,D,20090519,000000,97.4953,97.6189,97.3717,97.5252,330605.36011019,0
+IEI.US,D,20090520,000000,97.594,97.9129,97.5351,97.8032,89566.608254062,0
+IEI.US,D,20090521,000000,97.9298,97.9298,97.293,97.3618,65548.926203814,0
+IEI.US,D,20090522,000000,97.2591,97.283,96.9592,97.0667,67989.22544956,0
+IEI.US,D,20090526,000000,97.3129,97.3618,96.6342,96.6542,148343.50336842,0
+IEI.US,D,20090527,000000,96.6442,96.8595,96.2196,96.2755,73091.578107712,0
+IEI.US,D,20090528,000000,96.5316,96.5316,95.9705,96.2655,267980.3779862,0
+IEI.US,D,20090529,000000,96.3612,96.8873,96.3442,96.8694,126313.58151794,0
+IEI.US,D,20090601,000000,96.2466,96.2655,95.7373,95.817,159315.81926162,0
+IEI.US,D,20090602,000000,95.9705,96.0313,95.7373,95.9008,98566.215135272,0
+IEI.US,D,20090603,000000,96.0991,96.3731,96.0502,96.2655,143221.08245989,0
+IEI.US,D,20090604,000000,96.0313,96.0991,95.6724,95.7573,91799.201108415,0
+IEI.US,D,20090605,000000,94.9281,95.0685,94.5255,94.636,171223.31562234,0
+IEI.US,D,20090608,000000,94.5623,94.6749,94.0709,94.1079,80868.025128493,0
+IEI.US,D,20090609,000000,94.5354,94.6949,94.4028,94.4975,141565.45180386,0
+IEI.US,D,20090610,000000,94.4518,94.5703,94.1079,94.2972,60532.86702228,0
+IEI.US,D,20090611,000000,94.2314,94.8514,94.2054,94.655,138253.18707926,0
+IEI.US,D,20090612,000000,94.7049,95.0047,94.655,94.8702,116169.08095276,0
+IEI.US,D,20090615,000000,95.1333,95.2519,95.0487,95.0785,49533.45899108,0
+IEI.US,D,20090616,000000,95.0785,95.3656,95.0147,95.3188,130952.35759239,0
+IEI.US,D,20090617,000000,95.4044,95.6377,95.2998,95.3945,85176.678484265,0
+IEI.US,D,20090618,000000,95.0785,95.1164,94.5793,94.6649,39110.009745676,0
+IEI.US,D,20090619,000000,94.5533,94.948,94.5255,94.8414,69175.259046794,0
+IEI.US,D,20090622,000000,95.1254,95.3188,95.0685,95.2131,102747.43510115,0
+IEI.US,D,20090623,000000,95.1612,95.4413,95.1513,95.3188,27745.359557629,0
+IEI.US,D,20090624,000000,95.3386,95.6277,95.1802,95.2231,92077.146376124,0
+IEI.US,D,20090625,000000,95.4044,95.9405,95.2998,95.8908,42218.581728952,0
+IEI.US,D,20090626,000000,96.0791,96.1369,95.9795,96.0313,53755.818870234,0
+IEI.US,D,20090629,000000,96.1469,96.2196,96.0602,96.0602,34896.680579191,0
+IEI.US,D,20090630,000000,95.807,96.1469,95.7274,96.0502,32331.958181112,0
+IEI.US,D,20090701,000000,95.6884,95.9984,95.4912,95.9505,42821.632652757,0
+IEI.US,D,20090702,000000,96.1569,96.413,96.1569,96.2556,69488.323752664,0
+IEI.US,D,20090706,000000,96.3342,96.5117,96.2556,96.4817,73732.758707232,0
+IEI.US,D,20090707,000000,96.433,96.6642,96.3931,96.5944,27620.936405296,0
+IEI.US,D,20090708,000000,96.7219,97.303,96.6442,97.2003,88064.499713402,0
+IEI.US,D,20090709,000000,96.9502,97.0179,96.7318,96.8595,38121.648414648,0
+IEI.US,D,20090710,000000,97.1216,97.4015,97.0479,97.293,26784.090364608,0
+IEI.US,D,20090713,000000,97.283,97.4365,96.989,97.0179,144284.69972984,0
+IEI.US,D,20090714,000000,96.8873,96.9592,96.6043,96.7918,170593.17256052,0
+IEI.US,D,20090715,000000,96.3731,96.4917,95.9306,95.9306,141295.53383629,0
+IEI.US,D,20090716,000000,96.3612,96.5475,96.2655,96.2854,104723.15435069,0
+IEI.US,D,20090717,000000,96.0791,96.2655,95.9795,96.0701,89705.079181657,0
+IEI.US,D,20090720,000000,95.9885,96.4717,95.9207,96.2954,105162.64903393,0
+IEI.US,D,20090721,000000,96.108,96.9502,96.108,96.8784,87226.650260196,0
+IEI.US,D,20090722,000000,96.8106,96.8106,96.4717,96.5415,90527.877447082,0
+IEI.US,D,20090723,000000,96.4917,96.4917,95.7971,95.8509,89520.451278197,0
+IEI.US,D,20090724,000000,95.8708,96.0502,95.8609,96.0084,37683.157143928,0
+IEI.US,D,20090727,000000,95.7373,95.8708,95.5987,95.817,91548.347978712,0
+IEI.US,D,20090728,000000,95.9306,96.2006,95.7473,95.7473,76990.83915581,0
+IEI.US,D,20090729,000000,95.9008,95.9505,95.3656,95.6466,60916.170604466,0
+IEI.US,D,20090730,000000,95.5589,95.7971,95.3845,95.7971,88639.45508668,0
+IEI.US,D,20090731,000000,95.9705,96.3522,95.8908,96.3442,54365.89368167,0
+IEI.US,D,20090803,000000,95.7672,95.827,95.4123,95.5499,55164.610046644,0
+IEI.US,D,20090804,000000,95.7174,95.7174,95.2898,95.4613,74933.843492249,0
+IEI.US,D,20090805,000000,95.2619,95.7473,95.2619,95.2818,86934.657217221,0
+IEI.US,D,20090806,000000,95.2619,95.4812,95.2321,95.2998,54846.528278181,0
+IEI.US,D,20090807,000000,94.9181,94.9858,94.7476,94.8702,127554.80280371,0
+IEI.US,D,20090810,000000,95.0307,95.3188,94.9858,95.3188,74083.953088816,0
+IEI.US,D,20090811,000000,95.4912,95.5987,95.3945,95.5589,54150.159990127,0
+IEI.US,D,20090812,000000,95.6984,96.3342,95.2619,95.5589,96817.267114985,0
+IEI.US,D,20090813,000000,95.7373,96.0502,95.6984,95.9885,27246.66353578,0
+IEI.US,D,20090814,000000,96.2196,96.5117,96.1369,96.2006,32212.552091373,0
+IEI.US,D,20090817,000000,96.4917,96.6841,96.4917,96.6642,41904.513610563,0
+IEI.US,D,20090818,000000,96.6043,96.6143,96.3931,96.4429,38060.440251,0
+IEI.US,D,20090819,000000,96.7818,96.8006,96.4817,96.5864,146175.12891527,0
+IEI.US,D,20090820,000000,96.5944,96.7618,96.433,96.6941,40685.367400208,0
+IEI.US,D,20090821,000000,96.6841,96.6941,96.0602,96.0602,52125.273527167,0
+IEI.US,D,20090824,000000,95.9885,96.4628,95.9885,96.4429,30069.262951194,0
+IEI.US,D,20090825,000000,96.3731,96.6043,96.2655,96.6043,29826.437121642,0
+IEI.US,D,20090826,000000,96.6342,96.6841,96.5217,96.6741,45703.43340678,0
+IEI.US,D,20090827,000000,96.5217,96.7518,96.433,96.5475,74629.809499048,0
+IEI.US,D,20090828,000000,96.413,96.7818,96.3612,96.7818,100436.57607034,0
+IEI.US,D,20090831,000000,96.8873,97.0179,96.7219,96.989,34657.868399714,0
+IEI.US,D,20090901,000000,96.8873,97.1216,96.6342,97.0279,102968.18585529,0
+IEI.US,D,20090902,000000,97.2003,97.4365,97.1216,97.4265,383557.44555287,0
+IEI.US,D,20090903,000000,97.2103,97.3817,97.1216,97.1704,83331.402862173,0
+IEI.US,D,20090904,000000,97.2103,97.273,96.9133,96.9313,44209.352166271,0
+IEI.US,D,20090908,000000,96.8784,97.0937,96.8505,96.8784,33137.698433717,0
+IEI.US,D,20090909,000000,96.6941,96.9223,96.6941,96.8873,114827.51841512,0
+IEI.US,D,20090910,000000,97.1704,97.3717,97.0837,97.2591,110149.60925242,0
+IEI.US,D,20090911,000000,97.3817,97.6279,97.283,97.283,86412.88270744,0
+IEI.US,D,20090914,000000,97.2203,97.293,97.0279,97.0667,41917.557973309,0
+IEI.US,D,20090915,000000,96.8006,96.9989,96.8006,96.8973,35769.649470556,0
+IEI.US,D,20090916,000000,96.979,97.0379,96.5944,96.6442,178510.09733394,0
+IEI.US,D,20090917,000000,96.7318,96.9989,96.6143,96.9412,48042.387988128,0
+IEI.US,D,20090918,000000,96.8595,96.8784,96.5575,96.6143,77307.917511754,0
+IEI.US,D,20090921,000000,96.7818,96.8873,96.6043,96.7031,40519.804334605,0
+IEI.US,D,20090922,000000,96.6242,96.8873,96.6242,96.8595,23388.542400954,0
+IEI.US,D,20090923,000000,96.7818,97.1704,96.6143,97.0767,63282.217323821,0
+IEI.US,D,20090924,000000,97.1414,97.303,97.0079,97.1904,56212.172716281,0
+IEI.US,D,20090925,000000,97.293,97.3917,97.0937,97.2591,50994.427618467,0
+IEI.US,D,20090928,000000,97.3428,97.4205,97.1804,97.3917,38718.67886334,0
+IEI.US,D,20090929,000000,97.1414,97.4015,97.1216,97.3328,31992.804749753,0
+IEI.US,D,20090930,000000,97.3428,97.5451,97.3129,97.5451,172534.77578442,0
+IEI.US,D,20091001,000000,97.6279,97.883,97.5351,97.8431,82833.710252843,0
+IEI.US,D,20091002,000000,98.0494,98.0494,97.7246,97.7246,164026.84103743,0
+IEI.US,D,20091005,000000,97.9298,97.9298,97.6946,97.7335,157260.8304231,0
+IEI.US,D,20091006,000000,97.6846,97.7146,97.575,97.6279,44778.287064437,0
+IEI.US,D,20091007,000000,97.7933,98.0095,97.7933,97.9298,58427.707557816,0
+IEI.US,D,20091008,000000,97.883,97.9397,97.6656,97.7614,66538.290947361,0
+IEI.US,D,20091009,000000,97.3528,97.4565,97.0937,97.1414,46177.044115658,0
+IEI.US,D,20091012,000000,97.1804,97.4365,97.1315,97.3129,53882.248847604,0
+IEI.US,D,20091013,000000,97.4565,97.6378,97.4205,97.575,104318.77910561,0
+IEI.US,D,20091014,000000,97.2591,97.4365,97.1216,97.2003,56316.527618238,0
+IEI.US,D,20091015,000000,97.0279,97.293,96.9223,96.9592,77102.217945398,0
+IEI.US,D,20091016,000000,96.9989,97.1904,96.9592,97.1804,55973.360536805,0
+IEI.US,D,20091019,000000,97.0079,97.273,96.989,97.2203,51603.499017385,0
+IEI.US,D,20091020,000000,97.5252,97.6478,97.4205,97.5551,126430.98078264,0
+IEI.US,D,20091021,000000,97.2103,97.3618,97.0279,97.2591,71683.790343821,0
+IEI.US,D,20091022,000000,97.0079,97.1904,96.9592,97.1604,39123.054108421,0
+IEI.US,D,20091023,000000,96.8595,96.9502,96.7918,96.8206,59501.358952943,0
+IEI.US,D,20091026,000000,96.6642,96.7318,96.4528,96.5316,139369.9852127,0
+IEI.US,D,20091027,000000,96.7219,97.1116,96.5944,97.1116,40228.81470415,0
+IEI.US,D,20091028,000000,97.1216,97.3917,97.0578,97.3129,51524.229428399,0
+IEI.US,D,20091029,000000,97.0479,97.1116,96.8873,97.0379,49041.786856863,0
+IEI.US,D,20091030,000000,97.303,97.5651,97.1904,97.4953,75002.075543527,0
+IEI.US,D,20091102,000000,97.4265,97.4365,96.8106,97.2391,434318.07805445,0
+IEI.US,D,20091103,000000,97.4115,97.4115,97.0837,97.1315,106978.82569298,0
+IEI.US,D,20091104,000000,97.0279,97.1116,96.8505,97.0837,117617.00521741,0
+IEI.US,D,20091105,000000,97.0578,97.2203,97.0279,97.2103,68274.194604903,0
+IEI.US,D,20091106,000000,97.3917,97.4664,97.283,97.4365,67515.614740682,0
+IEI.US,D,20091109,000000,97.4664,97.5451,97.3717,97.4953,126109.88877662,0
+IEI.US,D,20091110,000000,97.6279,97.6279,97.3618,97.4863,47523.623715902,0
+IEI.US,D,20091111,000000,97.4953,97.6846,97.4863,97.6378,33548.09415391,0
+IEI.US,D,20091112,000000,97.5351,97.6656,97.4115,97.594,32576.790835701,0
+IEI.US,D,20091113,000000,97.6578,97.6946,97.5451,97.6946,27297.83757424,0
+IEI.US,D,20091116,000000,97.6578,98.0494,97.6378,98.0095,27596.854504844,0
+IEI.US,D,20091117,000000,97.9298,98.1182,97.883,98.0594,103574.24701666,0
+IEI.US,D,20091118,000000,98.0594,98.0594,97.9198,98.0095,73292.260611475,0
+IEI.US,D,20091119,000000,98.0683,98.2368,98.0095,98.1082,82116.270301893,0
+IEI.US,D,20091120,000000,98.1869,98.2468,98.0494,98.0982,82585.867360697,0
+IEI.US,D,20091123,000000,97.9198,98.0982,97.9198,98.0982,83272.201523563,0
+IEI.US,D,20091124,000000,98.1481,98.4679,98.1481,98.4281,40547.899885131,0
+IEI.US,D,20091125,000000,98.4779,98.6214,98.3165,98.6015,157897.99737254,0
+IEI.US,D,20091127,000000,98.9752,98.9752,98.8078,98.9454,57072.097244902,0
+IEI.US,D,20091130,000000,98.8945,99.057,98.8277,99.047,63651.473130743,0
+IEI.US,D,20091201,000000,98.8647,98.8647,98.6414,98.6414,162516.70519662,0
+IEI.US,D,20091202,000000,98.7141,98.7141,98.4281,98.4679,31012.470718876,0
+IEI.US,D,20091203,000000,98.1769,98.3454,98.1581,98.3454,62123.275864595,0
+IEI.US,D,20091204,000000,97.8132,97.893,97.6756,97.8232,53750.80180764,0
+IEI.US,D,20091207,000000,97.8631,98.0883,97.8531,98.0195,78537.097847296,0
+IEI.US,D,20091208,000000,98.3165,98.438,98.2568,98.3454,45978.368436935,0
+IEI.US,D,20091209,000000,98.3983,98.438,98.0883,98.2168,130463.69569574,0
+IEI.US,D,20091210,000000,97.9897,98.0683,97.8232,97.9996,191037.70263129,0
+IEI.US,D,20091211,000000,97.7425,97.8232,97.6189,97.7933,71779.114533108,0
+IEI.US,D,20091214,000000,97.7524,97.8132,97.6189,97.6279,95967.376711553,0
+IEI.US,D,20091215,000000,97.3717,97.5052,97.303,97.4365,47313.910499471,0
+IEI.US,D,20091216,000000,97.575,97.6656,97.3717,97.4565,132525.70842189,0
+IEI.US,D,20091217,000000,97.873,97.9897,97.7614,97.9897,50639.219586809,0
+IEI.US,D,20091218,000000,97.8232,97.893,97.7146,97.7246,26345.599093888,0
+IEI.US,D,20091221,000000,97.4764,97.4764,97.1315,97.1804,73739.782594864,0
+IEI.US,D,20091222,000000,97.0479,97.0479,96.8873,96.9033,78309.323205527,0
+IEI.US,D,20091223,000000,97.0179,97.0667,96.8306,96.8505,49889.670435257,0
+IEI.US,D,20091224,000000,96.8006,96.8206,96.6143,96.6542,25389.346963462,0
+IEI.US,D,20091228,000000,96.4917,96.5316,96.3342,96.3342,88263.175392127,0
+IEI.US,D,20091229,000000,96.2655,96.3243,96.127,96.3243,44092.956314089,0
+IEI.US,D,20091230,000000,96.2655,96.3612,96.2106,96.3342,41105.797245591,0
+IEI.US,D,20091231,000000,96.0183,96.1669,95.817,96.1669,181826.3757086,0
+IEI.US,D,20100104,000000,96.1669,96.3143,96.117,96.2466,33337.377524959,0
+IEI.US,D,20100105,000000,96.5575,96.6941,96.4717,96.5475,95032.196244022,0
+IEI.US,D,20100106,000000,96.5944,96.5944,96.3243,96.403,59916.771735731,0
+IEI.US,D,20100107,000000,96.413,96.5575,96.3342,96.3612,73005.284631094,0
+IEI.US,D,20100108,000000,96.6442,96.6442,96.4717,96.5217,141012.57150599,0
+IEI.US,D,20100111,000000,96.5764,96.6841,96.5316,96.6242,67712.283594369,0
+IEI.US,D,20100112,000000,96.989,97.0578,96.8873,97.0479,53588.248979592,0
+IEI.US,D,20100113,000000,96.8595,96.9691,96.7031,96.7318,218601.44452301,0
+IEI.US,D,20100114,000000,96.9592,97.0837,96.8873,96.9592,194392.11068167,0
+IEI.US,D,20100115,000000,97.1804,97.3717,97.1804,97.2292,77051.043906939,0
+IEI.US,D,20100119,000000,97.1904,97.1904,97.0837,97.1315,31026.518494138,0
+IEI.US,D,20100120,000000,97.3229,97.4465,97.293,97.3328,138716.76366295,0
+IEI.US,D,20100121,000000,97.2103,97.6279,97.1604,97.6189,81268.386723499,0
+IEI.US,D,20100122,000000,97.5451,97.6846,97.5351,97.6578,97362.120112699,0
+IEI.US,D,20100125,000000,97.5252,97.6378,97.5252,97.575,82237.68321667,0
+IEI.US,D,20100126,000000,97.7733,97.7833,97.584,97.6846,52925.996717178,0
+IEI.US,D,20100127,000000,97.7933,97.8631,97.4664,97.4863,99321.784761937,0
+IEI.US,D,20100128,000000,97.3917,97.6189,97.3917,97.6189,43020.308331481,0
+IEI.US,D,20100129,000000,97.4863,97.8331,97.3917,97.8331,79551.547903813,0
+IEI.US,D,20100201,000000,97.584,97.584,97.4015,97.4863,239475.43515183,0
+IEI.US,D,20100202,000000,97.5451,97.594,97.4565,97.5351,86576.438948006,0
+IEI.US,D,20100203,000000,97.4365,97.4764,97.3129,97.3129,82240.693454226,0
+IEI.US,D,20100204,000000,97.6578,97.873,97.594,97.873,128113.70357669,0
+IEI.US,D,20100205,000000,97.9029,98.2268,97.8631,98.0594,75616.164005039,0
+IEI.US,D,20100208,000000,97.9198,98.0494,97.9029,97.9797,160687.48417483,0
+IEI.US,D,20100209,000000,97.9298,98.0195,97.7246,97.7833,53746.788157564,0
+IEI.US,D,20100210,000000,97.8232,97.8232,97.4863,97.5252,164168.32220258,0
+IEI.US,D,20100211,000000,97.5451,97.584,97.4205,97.5451,101974.80746167,0
+IEI.US,D,20100212,000000,97.7335,97.7933,97.6846,97.7246,60451.590608257,0
+IEI.US,D,20100216,000000,97.5351,97.883,97.5351,97.8132,70903.135404186,0
+IEI.US,D,20100217,000000,97.6846,97.7524,97.4205,97.4863,75698.443831581,0
+IEI.US,D,20100218,000000,97.5252,97.5252,97.1414,97.273,63718.701769503,0
+IEI.US,D,20100219,000000,97.1315,97.1804,96.9989,97.1414,91508.21147796,0
+IEI.US,D,20100222,000000,97.1315,97.2292,97.1216,97.1704,19582.598717105,0
+IEI.US,D,20100223,000000,97.3528,97.6846,97.273,97.6578,130164.67876514,0
+IEI.US,D,20100224,000000,97.6478,97.7614,97.594,97.6378,84434.153220346,0
+IEI.US,D,20100225,000000,97.9897,97.9897,97.8331,97.9298,39783.299545798,0
+IEI.US,D,20100226,000000,97.9697,98.1082,97.9397,98.0095,130778.76722665,0
+IEI.US,D,20100301,000000,97.9397,97.9897,97.8531,97.893,364071.17443756,0
+IEI.US,D,20100302,000000,97.8331,97.9897,97.7933,97.9797,188397.7242943,0
+IEI.US,D,20100303,000000,97.8631,97.9996,97.8331,97.9797,70133.518002259,0
+IEI.US,D,20100304,000000,97.893,98.0494,97.8331,98.0095,279335.99746158,0
+IEI.US,D,20100305,000000,97.7614,97.7614,97.594,97.6846,245332.35402412,0
+IEI.US,D,20100308,000000,97.6089,97.6378,97.5451,97.584,125695.47940636,0
+IEI.US,D,20100309,000000,97.7733,97.7733,97.6378,97.6946,203419.81311342,0
+IEI.US,D,20100310,000000,97.6279,97.6279,97.4953,97.5551,43552.11696645,0
+IEI.US,D,20100311,000000,97.5052,97.5052,97.3618,97.4365,70692.418775237,0
+IEI.US,D,20100312,000000,97.293,97.5651,97.2391,97.4465,61777.098545604,0
+IEI.US,D,20100315,000000,97.4953,97.5252,97.3917,97.5052,72606.929861127,0
+IEI.US,D,20100316,000000,97.5252,97.7733,97.4863,97.7335,33096.558520445,0
+IEI.US,D,20100317,000000,97.7524,97.7733,97.6189,97.7246,31802.15637118,0
+IEI.US,D,20100318,000000,97.6846,97.6846,97.4863,97.5252,95970.38694911,0
+IEI.US,D,20100319,000000,97.4365,97.5551,97.3328,97.3528,62569.794435465,0
+IEI.US,D,20100322,000000,97.6089,97.6089,97.4863,97.594,135224.88809749,0
+IEI.US,D,20100323,000000,97.6378,97.6656,97.4953,97.5052,37937.020511187,0
+IEI.US,D,20100324,000000,97.1904,97.2292,96.7918,96.8595,105767.70678277,0
+IEI.US,D,20100325,000000,96.8306,96.8595,96.4717,96.7119,113415.71700115,0
+IEI.US,D,20100326,000000,96.5944,96.8873,96.5944,96.8694,61258.33427338,0
+IEI.US,D,20100329,000000,96.8973,96.9691,96.8006,96.8694,255254.09701012,0
+IEI.US,D,20100330,000000,96.8694,96.8973,96.7318,96.8873,53943.457011251,0
+IEI.US,D,20100331,000000,96.989,97.1116,96.9592,97.0667,54709.060763104,0
+IEI.US,D,20100401,000000,96.8106,96.8595,96.7119,96.7618,137401.28985079,0
+IEI.US,D,20100405,000000,96.3044,96.3143,96.0313,96.0991,126294.51668008,0
+IEI.US,D,20100406,000000,96.2954,96.3522,96.1569,96.3044,98838.13992787,0
+IEI.US,D,20100407,000000,96.3342,96.7219,96.3143,96.6542,68782.92475194,0
+IEI.US,D,20100408,000000,96.7618,96.8595,96.5675,96.5944,52409.23926999,0
+IEI.US,D,20100409,000000,96.5316,96.6642,96.3931,96.6143,46433.917720474,0
+IEI.US,D,20100412,000000,96.7818,96.8873,96.6841,96.8206,51636.611630506,0
+IEI.US,D,20100413,000000,97.0379,97.0479,96.8306,96.9133,182578.93509772,0
+IEI.US,D,20100414,000000,96.9592,96.979,96.8106,96.8306,101139.96824602,0
+IEI.US,D,20100415,000000,96.8206,97.0179,96.7618,96.979,35674.325281269,0
+IEI.US,D,20100416,000000,97.0837,97.4265,97.0379,97.4015,67649.068605684,0
+IEI.US,D,20100419,000000,97.3528,97.3528,97.1514,97.1704,31694.791231666,0
+IEI.US,D,20100420,000000,97.1116,97.1315,96.9592,97.1315,42934.014854862,0
+IEI.US,D,20100421,000000,97.1604,97.303,97.1026,97.283,22770.440289366,0
+IEI.US,D,20100422,000000,97.4115,97.4764,97.0667,97.0767,38316.310443298,0
+IEI.US,D,20100423,000000,96.9502,96.9592,96.8505,96.9223,54522.426034606,0
+IEI.US,D,20100426,000000,97.0279,97.1116,96.9412,96.9989,49074.899469983,0
+IEI.US,D,20100427,000000,97.3528,97.7046,97.2591,97.6846,40648.241137013,0
+IEI.US,D,20100428,000000,97.4565,97.4953,97.2292,97.3528,93647.486968064,0
+IEI.US,D,20100429,000000,97.3817,97.5351,97.283,97.4953,57909.94669811,0
+IEI.US,D,20100430,000000,97.6279,97.8331,97.594,97.7833,59192.307897148,0
+IEI.US,D,20100503,000000,97.4664,97.5052,97.3428,97.4115,37115.225658281,0
+IEI.US,D,20100504,000000,97.8331,97.8531,97.7146,97.8032,121766.1159827,0
+IEI.US,D,20100505,000000,98.0883,98.3265,97.9797,98.0883,63039.391494269,0
+IEI.US,D,20100506,000000,98.2168,109.138,97.9996,98.6713,203159.92927104,0
+IEI.US,D,20100507,000000,98.7141,99.1716,98.4679,98.6912,140305.16568024,0
+IEI.US,D,20100510,000000,98.0394,98.3553,98.0095,98.1769,152618.04069856,0
+IEI.US,D,20100511,000000,98.3883,98.3983,98.0783,98.2965,66534.277297285,0
+IEI.US,D,20100512,000000,98.2068,98.2568,98.1082,98.1282,58708.663063082,0
+IEI.US,D,20100513,000000,98.2766,98.3065,98.0095,98.3065,160249.99631662,0
+IEI.US,D,20100514,000000,98.6015,98.9045,98.5726,98.774,132592.93706065,0
+IEI.US,D,20100517,000000,98.754,98.9752,98.6015,98.6414,81605.533329818,0
+IEI.US,D,20100518,000000,98.6214,99.0968,98.6015,99.0261,222935.18319175,0
+IEI.US,D,20100519,000000,99.0061,99.2812,98.9454,98.9752,117339.0599497,0
+IEI.US,D,20100520,000000,99.3709,99.7098,99.3011,99.5104,168203.04394072,0
+IEI.US,D,20100521,000000,99.9981,99.9981,99.4107,99.4805,465110.80143171,0
+IEI.US,D,20100524,000000,99.5902,99.6998,99.3908,99.4607,130215.85280359,0
+IEI.US,D,20100525,000000,99.8098,99.9581,99.5104,99.5702,305972.58618592,0
+IEI.US,D,20100526,000000,99.3609,99.3709,99.0061,99.3709,127918.03813552,0
+IEI.US,D,20100527,000000,98.9354,98.9354,98.7141,98.8178,55578.016004394,0
+IEI.US,D,20100528,000000,98.9752,99.2712,98.9045,99.057,117118.30919556,0
+IEI.US,D,20100601,000000,99.2015,99.2313,98.9454,99.1386,248245.26056623,0
+IEI.US,D,20100602,000000,99.0968,99.1188,98.774,98.7979,403614.65839136,0
+IEI.US,D,20100603,000000,98.5816,98.8547,98.5039,98.7141,177538.79401573,0
+IEI.US,D,20100604,000000,99.3709,99.5602,99.2712,99.5503,328228.27585313,0
+IEI.US,D,20100607,000000,99.5004,99.7799,99.4706,99.7499,801873.10075731,0
+IEI.US,D,20100608,000000,99.64,99.7399,99.5204,99.5602,302035.19546211,0
+IEI.US,D,20100609,000000,99.4007,99.63,99.3311,99.6001,114341.86675601,0
+IEI.US,D,20100610,000000,99.2912,99.3111,98.9752,99.0061,291456.21727629,0
+IEI.US,D,20100611,000000,99.2812,99.4805,99.1088,99.3908,132836.76630273,0
+IEI.US,D,20100614,000000,99.1088,99.3211,98.9752,99.3011,144765.33432634,0
+IEI.US,D,20100615,000000,99.351,99.3809,99.057,99.1188,64731.145000983,0
+IEI.US,D,20100616,000000,99.3011,99.3609,99.1716,99.3011,107552.77765374,0
+IEI.US,D,20100617,000000,99.3809,99.6798,99.3709,99.5702,94767.295339057,0
+IEI.US,D,20100618,000000,99.5304,99.5602,99.4107,99.4805,84298.692530307,0
+IEI.US,D,20100621,000000,99.1287,99.4607,99.1287,99.3809,131936.70527335,0
+IEI.US,D,20100622,000000,99.5204,99.7899,99.4107,99.7899,110899.15840398,0
+IEI.US,D,20100623,000000,99.8497,100.058,99.7998,100.008,90168.655765348,0
+IEI.US,D,20100624,000000,100.158,100.208,99.9092,100.048,67823.662383957,0
+IEI.US,D,20100625,000000,100.028,100.298,100.028,100.148,55210.767022509,0
+IEI.US,D,20100628,000000,100.367,100.527,100.318,100.527,168680.66829967,0
+IEI.US,D,20100629,000000,100.607,100.786,100.607,100.756,62457.412233359,0
+IEI.US,D,20100630,000000,100.786,100.786,100.527,100.726,100155.62056506,0
+IEI.US,D,20100701,000000,100.577,100.766,100.477,100.487,258143.9250643,0
+IEI.US,D,20100702,000000,100.417,100.547,100.298,100.437,101307.53813667,0
+IEI.US,D,20100706,000000,100.437,100.716,100.377,100.656,212960.25934226,0
+IEI.US,D,20100707,000000,100.736,100.736,100.527,100.547,496482.49383232,0
+IEI.US,D,20100708,000000,100.367,100.507,100.268,100.427,161156.07782112,0
+IEI.US,D,20100709,000000,100.348,100.387,100.298,100.318,88599.318585928,0
+IEI.US,D,20100712,000000,100.348,100.527,100.338,100.358,172452.49595789,0
+IEI.US,D,20100713,000000,100.298,100.298,100.038,100.098,319710.30698095,0
+IEI.US,D,20100714,000000,100.348,100.507,100.268,100.487,85487.736365097,0
+IEI.US,D,20100715,000000,100.587,100.846,100.587,100.756,136084.81262611,0
+IEI.US,D,20100716,000000,100.836,101.155,100.836,101.075,102938.08347973,0
+IEI.US,D,20100719,000000,101.045,101.105,100.906,100.966,88723.74173826,0
+IEI.US,D,20100720,000000,101.135,101.235,101.026,101.065,130079.38870103,0
+IEI.US,D,20100721,000000,101.075,101.364,101.045,101.344,64681.977787562,0
+IEI.US,D,20100722,000000,101.135,101.175,100.976,101.155,113121.71713314,0
+IEI.US,D,20100723,000000,101.085,101.155,100.876,100.896,233596.44120412,0
+IEI.US,D,20100726,000000,100.796,100.896,100.716,100.886,51804.181521147,0
+IEI.US,D,20100727,000000,100.666,100.796,100.627,100.656,219065.02110671,0
+IEI.US,D,20100728,000000,100.676,101.035,100.656,101.006,109481.33651489,0
+IEI.US,D,20100729,000000,101.055,101.354,101.045,101.274,198792.07457666,0
+IEI.US,D,20100730,000000,101.563,101.623,101.444,101.593,565924.66060911,0
+IEI.US,D,20100802,000000,101.284,101.404,101.195,101.235,709262.1389212,0
+IEI.US,D,20100803,000000,101.523,101.683,101.474,101.643,485154.96990747,0
+IEI.US,D,20100804,000000,101.533,101.533,101.324,101.344,361004.74578007,0
+IEI.US,D,20100805,000000,101.474,101.593,101.454,101.593,204453.32800779,0
+IEI.US,D,20100806,000000,101.852,101.952,101.762,101.892,120334.24631835,0
+IEI.US,D,20100809,000000,101.862,101.862,101.752,101.812,270099.58522592,0
+IEI.US,D,20100810,000000,101.762,102.182,101.623,102.172,167546.81215341,0
+IEI.US,D,20100811,000000,102.38,102.49,102.282,102.4,64765.261026623,0
+IEI.US,D,20100812,000000,102.39,102.39,102.112,102.142,125265.01543578,0
+IEI.US,D,20100813,000000,102.252,102.322,102.202,102.322,88418.704332542,0
+IEI.US,D,20100816,000000,102.639,102.709,102.48,102.659,288149.9730268,0
+IEI.US,D,20100817,000000,102.42,102.47,102.332,102.46,69175.259046794,0
+IEI.US,D,20100818,000000,102.51,102.58,102.322,102.38,51288.427486479,0
+IEI.US,D,20100819,000000,102.37,102.669,102.302,102.56,101306.53472415,0
+IEI.US,D,20100820,000000,102.51,102.54,102.292,102.322,107727.37143202,0
+IEI.US,D,20100823,000000,102.352,102.52,102.272,102.5,78985.623243205,0
+IEI.US,D,20100824,000000,102.809,102.999,102.749,102.919,106627.63131139,0
+IEI.US,D,20100825,000000,103.068,103.118,102.56,102.629,3451001.5565067,0
+IEI.US,D,20100826,000000,102.669,102.799,102.609,102.799,91712.907631797,0
+IEI.US,D,20100827,000000,102.57,102.759,102.112,102.172,280938.44725411,0
+IEI.US,D,20100830,000000,102.5,102.749,102.5,102.739,288486.11622061,0
+IEI.US,D,20100831,000000,102.919,102.959,102.779,102.929,113826.11272134,0
+IEI.US,D,20100901,000000,102.57,102.609,102.182,102.43,600942.75410308,0
+IEI.US,D,20100902,000000,102.302,102.37,102.232,102.282,214587.79444777,0
+IEI.US,D,20100903,000000,101.852,102.072,101.852,101.982,461581.79960304,0
+IEI.US,D,20100907,000000,102.242,102.45,102.202,102.42,201097.91654488,0
+IEI.US,D,20100908,000000,102.252,102.44,102.032,102.202,331246.54070972,0
+IEI.US,D,20100909,000000,101.972,101.972,101.663,101.702,3052588.5886129,0
+IEI.US,D,20100910,000000,101.573,101.623,101.503,101.573,158606.40661081,0
+IEI.US,D,20100913,000000,101.603,101.982,101.603,101.942,123792.00585817,0
+IEI.US,D,20100914,000000,102.092,102.342,102.072,102.302,103854.1991094,0
+IEI.US,D,20100915,000000,102.322,102.46,102.162,102.192,84588.678748242,0
+IEI.US,D,20100916,000000,102.162,102.202,101.982,102.092,83113.662345591,0
+IEI.US,D,20100917,000000,102.182,102.332,102.162,102.222,46221.194266486,0
+IEI.US,D,20100920,000000,102.302,102.43,102.172,102.43,156678.85116218,0
+IEI.US,D,20100921,000000,102.59,102.949,102.292,102.949,327014.14670537,0
+IEI.US,D,20100922,000000,103.038,103.178,102.899,102.929,552220.0524272,0
+IEI.US,D,20100923,000000,103.178,103.178,102.889,103.009,138860.25165314,0
+IEI.US,D,20100924,000000,102.799,102.839,102.749,102.789,61734.955219816,0
+IEI.US,D,20100927,000000,102.989,103.188,102.989,103.178,304505.59708341,0
+IEI.US,D,20100928,000000,103.168,103.417,103.168,103.357,269555.73564073,0
+IEI.US,D,20100929,000000,103.377,103.397,103.218,103.287,118076.56815102,0
+IEI.US,D,20100930,000000,103.198,103.307,102.869,103.257,156734.03885072,0
+IEI.US,D,20101001,000000,102.989,103.208,102.939,103.178,406221.52411524,0
+IEI.US,D,20101004,000000,103.277,103.377,103.257,103.337,228652.62772394,0
+IEI.US,D,20101005,000000,103.417,103.477,103.397,103.447,218403.77225681,0
+IEI.US,D,20101006,000000,103.826,103.866,103.637,103.687,127898.97329766,0
+IEI.US,D,20101007,000000,103.766,103.816,103.736,103.776,64949.888930084,0
+IEI.US,D,20101008,000000,104.005,104.075,103.846,103.876,221812.36458321,0
+IEI.US,D,20101011,000000,103.916,104.045,103.826,103.925,224882.80689077,0
+IEI.US,D,20101012,000000,103.985,104.015,103.726,103.736,65946.277561263,0
+IEI.US,D,20101013,000000,103.647,103.846,103.547,103.826,175475.77787705,0
+IEI.US,D,20101014,000000,103.746,103.746,103.457,103.507,61280.409348794,0
+IEI.US,D,20101015,000000,103.507,103.587,103.407,103.447,249890.85709708,0
+IEI.US,D,20101018,000000,103.627,103.816,103.587,103.786,43188.881634641,0
+IEI.US,D,20101019,000000,103.677,103.995,103.677,103.876,42957.093342795,0
+IEI.US,D,20101020,000000,103.796,104.035,103.766,103.925,47737.350582409,0
+IEI.US,D,20101021,000000,103.756,103.846,103.687,103.697,50985.396905799,0
+IEI.US,D,20101022,000000,103.647,103.726,103.607,103.627,69834.501071653,0
+IEI.US,D,20101025,000000,103.836,103.856,103.547,103.567,56337.599281133,0
+IEI.US,D,20101026,000000,103.347,103.367,103.188,103.208,78998.667605949,0
+IEI.US,D,20101027,000000,103.128,103.138,102.899,102.909,248128.86471406,0
+IEI.US,D,20101028,000000,103.247,103.447,103.237,103.417,62091.166663993,0
+IEI.US,D,20101029,000000,103.587,103.736,103.557,103.687,61157.993021499,0
+IEI.US,D,20101101,000000,103.706,103.706,103.447,103.567,387151.66919524,0
+IEI.US,D,20101102,000000,103.647,103.716,103.577,103.647,45274.976261248,0
+IEI.US,D,20101103,000000,103.776,103.955,103.617,103.945,81295.478861507,0
+IEI.US,D,20101104,000000,104.204,104.383,104.194,104.284,130776.76040161,0
+IEI.US,D,20101105,000000,104.164,104.244,103.975,103.995,600819.33436326,0
+IEI.US,D,20101108,000000,103.995,104.045,103.876,103.935,92416.299807483,0
+IEI.US,D,20101109,000000,103.925,103.925,103.297,103.367,263363.67698715,0
+IEI.US,D,20101110,000000,103.337,103.617,102.899,103.557,143022.40678117,0
+IEI.US,D,20101111,000000,103.577,103.577,103.218,103.417,117766.51368271,0
+IEI.US,D,20101112,000000,103.297,103.407,102.769,102.939,1252426.3933661,0
+IEI.US,D,20101115,000000,102.51,102.719,102.152,102.162,65188.70110956,0
+IEI.US,D,20101116,000000,102.352,102.44,101.972,102.44,215713.62329388,0
+IEI.US,D,20101117,000000,102.51,102.619,102.332,102.4,57367.100525433,0
+IEI.US,D,20101118,000000,102.162,102.222,101.912,102.182,186136.0324769,0
+IEI.US,D,20101119,000000,102.082,102.262,102.082,102.132,84670.958574785,0
+IEI.US,D,20101122,000000,102.312,102.649,102.262,102.609,140026.217,0
+IEI.US,D,20101123,000000,102.809,102.959,102.709,102.759,157080.21616971,0
+IEI.US,D,20101124,000000,102.49,102.49,102.002,102.082,56140.930427446,0
+IEI.US,D,20101126,000000,102.202,102.312,102.172,102.282,22815.593852712,0
+IEI.US,D,20101129,000000,102.45,102.47,102.292,102.342,64365.902844136,0
+IEI.US,D,20101130,000000,102.699,102.729,102.49,102.52,74744.198526193,0
+IEI.US,D,20101201,000000,101.812,101.962,101.633,101.673,87996.267662123,0
+IEI.US,D,20101202,000000,101.593,101.712,101.464,101.474,52248.69326698,0
+IEI.US,D,20101203,000000,101.892,101.892,101.553,101.633,253084.71914446,0
+IEI.US,D,20101206,000000,101.952,102.072,101.902,102.022,261345.81441182,0
+IEI.US,D,20101207,000000,101.693,101.742,101.105,101.225,114955.95521752,0
+IEI.US,D,20101208,000000,100.676,100.746,100.298,100.607,102065.11458837,0
+IEI.US,D,20101209,000000,100.646,100.686,100.367,100.427,284758.43871323,0
+IEI.US,D,20101210,000000,100.367,100.397,100.068,100.078,124907.80057908,0
+IEI.US,D,20101213,000000,100.048,100.537,99.9681,100.417,204327.90144294,0
+IEI.US,D,20101214,000000,100.308,100.348,99.63,99.8297,145665.39535571,0
+IEI.US,D,20101215,000000,99.8098,100.118,99.4805,99.6599,115206.80834722,0
+IEI.US,D,20101216,000000,99.64,99.9391,99.351,99.8792,125659.35655567,0
+IEI.US,D,20101217,000000,100.048,100.437,99.9781,100.328,236141.09535182,0
+IEI.US,D,20101220,000000,100.547,100.686,100.288,100.377,110910.19594168,0
+IEI.US,D,20101221,000000,100.427,100.497,100.198,100.407,147756.50704492,0
+IEI.US,D,20101222,000000,100.377,100.407,100.108,100.258,117683.23044364,0
+IEI.US,D,20101223,000000,100.058,100.058,99.9192,99.9781,55227.825035329,0
+IEI.US,D,20101227,000000,99.8197,100.108,99.6998,100.088,60591.064948371,0
+IEI.US,D,20101228,000000,99.8397,99.8792,99.2513,99.3908,168288.33400482,0
+IEI.US,D,20101229,000000,99.4407,100.218,99.3908,100.148,147674.22721838,0
+IEI.US,D,20101230,000000,100.058,100.058,99.7998,99.9781,62669.132274828,0
+IEI.US,D,20101231,000000,100.048,100.308,100.048,100.148,36640.611536883,0
+IEI.US,D,20110103,000000,99.8792,100.268,99.7799,100.208,101315.56543681,0
+IEI.US,D,20110104,000000,100.278,100.427,100.128,100.268,46363.678844157,0
+IEI.US,D,20110105,000000,99.7699,99.8197,99.5304,99.6898,75942.273073653,0
+IEI.US,D,20110106,000000,99.8197,99.9881,99.7399,99.9092,265497.93541466,0
+IEI.US,D,20110107,000000,100.118,100.557,100.088,100.417,74329.789155924,0
+IEI.US,D,20110110,000000,100.537,100.656,100.497,100.656,408318.65627955,0
+IEI.US,D,20110111,000000,100.676,100.676,100.387,100.477,52350.037931381,0
+IEI.US,D,20110112,000000,100.268,100.467,100.108,100.367,142778.5775391,0
+IEI.US,D,20110113,000000,100.407,100.776,100.367,100.766,135846.00044664,0
+IEI.US,D,20110114,000000,100.846,100.936,100.637,100.676,69567.593341649,0
+IEI.US,D,20110118,000000,100.547,100.607,100.348,100.527,140082.40810106,0
+IEI.US,D,20110119,000000,100.537,100.676,100.507,100.646,100117.49088935,0
+IEI.US,D,20110120,000000,100.377,100.417,100.098,100.218,86262.370829619,0
+IEI.US,D,20110121,000000,100.168,100.348,100.068,100.348,36179.041778231,0
+IEI.US,D,20110124,000000,100.338,100.467,100.308,100.358,49595.670567246,0
+IEI.US,D,20110125,000000,100.527,100.736,100.318,100.656,76411.870132456,0
+IEI.US,D,20110126,000000,100.507,100.557,100.338,100.427,118420.73864498,0
+IEI.US,D,20110127,000000,100.487,100.666,100.358,100.627,118082.58862613,0
+IEI.US,D,20110128,000000,100.487,100.956,100.487,100.886,168669.63076197,0
+IEI.US,D,20110131,000000,100.896,100.936,100.656,100.736,120423.55003252,0
+IEI.US,D,20110201,000000,100.338,100.417,100.218,100.268,123314.38149921,0
+IEI.US,D,20110202,000000,100.387,100.387,99.9292,100.028,86683.804087519,0
+IEI.US,D,20110203,000000,99.7499,99.8397,99.62,99.6499,66512.202221872,0
+IEI.US,D,20110204,000000,99.4607,99.5104,99.0769,99.2015,122791.60357691,0
+IEI.US,D,20110207,000000,98.9752,99.1916,98.9354,99.1287,225961.47534849,0
+IEI.US,D,20110208,000000,99.047,99.1088,98.6114,98.6514,597847.22648254,0
+IEI.US,D,20110209,000000,98.7879,99.0869,98.6813,98.9454,190669.45023689,0
+IEI.US,D,20110210,000000,98.8745,98.9752,98.6713,98.7141,86309.531218003,0
+IEI.US,D,20110211,000000,98.9652,99.1287,98.8178,98.8945,155336.28521201,0
+IEI.US,D,20110214,000000,98.7839,99.0161,98.7839,98.9045,170274.08737955,0
+IEI.US,D,20110215,000000,98.8477,99.0361,98.8377,99.0261,63172.84535927,0
+IEI.US,D,20110216,000000,98.9862,99.1386,98.8078,98.9862,56240.268266809,0
+IEI.US,D,20110218,000000,99.1088,99.351,99.057,99.351,96435.970357838,0
+IEI.US,D,20110222,000000,99.5702,99.9981,99.5403,99.9981,72815.639665039,0
+IEI.US,D,20110223,000000,99.8992,100.078,99.7699,99.8397,28075.482276318,0
+IEI.US,D,20110224,000000,99.9681,100.098,99.8297,99.8892,29965.911461756,0
+IEI.US,D,20110225,000000,99.9092,100.048,99.8397,100.038,60927.208142173,0
+IEI.US,D,20110228,000000,100.128,100.208,100.098,100.168,132200.60276581,0
+IEI.US,D,20110301,000000,99.8892,100.288,99.8397,100.288,83126.706708336,0
+IEI.US,D,20110302,000000,100.218,100.348,100.028,100.028,118005.32586219,0
+IEI.US,D,20110303,000000,99.64,99.6798,99.4107,99.4407,289438.35470096,0
+IEI.US,D,20110304,000000,99.6798,100.048,99.6798,100.028,108287.27561751,0
+IEI.US,D,20110307,000000,99.7699,100.138,99.7499,99.8792,110301.12454276,0
+IEI.US,D,20110308,000000,99.8792,99.8992,99.7499,99.8297,37220.583972756,0
+IEI.US,D,20110309,000000,99.9881,100.238,99.8593,100.098,88313.346018067,0
+IEI.US,D,20110310,000000,100.318,100.656,100.228,100.637,80776.714589281,0
+IEI.US,D,20110311,000000,100.627,100.656,100.447,100.587,831649.36725302,0
+IEI.US,D,20110314,000000,100.846,100.976,100.806,100.826,99926.84251078,0
+IEI.US,D,20110315,000000,101.334,101.414,100.846,100.876,61974.77081181,0
+IEI.US,D,20110316,000000,101.155,101.653,101.095,101.444,232794.71460158,0
+IEI.US,D,20110317,000000,101.235,101.344,101.035,101.255,158725.81270056,0
+IEI.US,D,20110318,000000,101.035,101.235,101.006,101.125,147635.09413015,0
+IEI.US,D,20110321,000000,100.836,100.896,100.637,100.716,135093.44105753,0
+IEI.US,D,20110322,000000,100.577,100.716,100.567,100.696,26275.360217572,0
+IEI.US,D,20110323,000000,100.826,100.876,100.597,100.607,42628.977449144,0
+IEI.US,D,20110324,000000,100.457,100.547,100.328,100.338,55022.125468974,0
+IEI.US,D,20110325,000000,100.437,100.477,100.068,100.128,83502.98640289,0
+IEI.US,D,20110328,000000,99.9781,100.158,99.9581,100.068,45784.709820803,0
+IEI.US,D,20110329,000000,100.088,100.118,99.8098,99.8497,78233.063854097,0
+IEI.US,D,20110330,000000,99.9781,100.118,99.9292,100.118,33264.128411086,0
+IEI.US,D,20110331,000000,100.208,100.208,99.8692,99.8792,151445.05146406,0
+IEI.US,D,20110401,000000,99.6798,100.008,99.6499,99.9781,414573.92992182,0
+IEI.US,D,20110404,000000,100.218,100.308,100.138,100.218,122007.93839973,0
+IEI.US,D,20110405,000000,100.128,100.128,99.7899,99.8197,62096.183726588,0
+IEI.US,D,20110406,000000,99.7198,99.7799,99.5902,99.62,127539.75161592,0
+IEI.US,D,20110407,000000,99.6998,99.8692,99.63,99.7899,55576.009179357,0
+IEI.US,D,20110408,000000,99.6499,99.7298,99.5403,99.6698,61485.105502631,0
+IEI.US,D,20110411,000000,99.6898,99.7899,99.5802,99.6998,30332.157031123,0
+IEI.US,D,20110412,000000,99.9981,100.218,99.9981,100.198,59519.420378281,0
+IEI.US,D,20110413,000000,99.9881,100.308,99.9881,100.298,84703.067775388,0
+IEI.US,D,20110414,000000,100.407,100.467,100.118,100.128,112754.46815125,0
+IEI.US,D,20110415,000000,100.507,100.587,100.417,100.547,49369.902750514,0
+IEI.US,D,20110418,000000,100.676,100.876,100.577,100.826,172995.34213055,0
+IEI.US,D,20110419,000000,100.826,100.896,100.776,100.866,70485.715796361,0
+IEI.US,D,20110420,000000,100.786,100.786,100.577,100.637,67282.823036318,0
+IEI.US,D,20110421,000000,100.637,100.766,100.637,100.656,23127.655146063,0
+IEI.US,D,20110425,000000,100.736,100.876,100.706,100.836,26366.670756783,0
+IEI.US,D,20110426,000000,100.946,101.075,100.876,101.075,52136.311064874,0
+IEI.US,D,20110427,000000,100.846,101.065,100.826,101.055,39498.330390456,0
+IEI.US,D,20110428,000000,101.265,101.374,101.165,101.294,23589.224904716,0
+IEI.US,D,20110429,000000,101.265,101.464,101.225,101.444,30103.378976833,0
+IEI.US,D,20110502,000000,101.384,101.583,101.364,101.503,70479.695321248,0
+IEI.US,D,20110503,000000,101.553,101.573,101.484,101.563,79643.861855545,0
+IEI.US,D,20110504,000000,101.484,101.742,101.484,101.603,604125.57861275,0
+IEI.US,D,20110505,000000,101.772,101.902,101.683,101.882,205208.89763445,0
+IEI.US,D,20110506,000000,101.643,102.082,101.633,101.952,104804.43076471,0
+IEI.US,D,20110509,000000,102.042,102.122,102.002,102.062,87299.899374069,0
+IEI.US,D,20110510,000000,101.972,102.002,101.802,101.812,82326.986930844,0
+IEI.US,D,20110511,000000,101.782,102.062,101.732,102.042,52233.642079199,0
+IEI.US,D,20110512,000000,102.052,102.092,101.842,101.952,51587.444417085,0
+IEI.US,D,20110513,000000,102.042,102.362,102.012,102.122,159110.11969526,0
+IEI.US,D,20110516,000000,102.212,102.332,102.082,102.312,401400.12696235,0
+IEI.US,D,20110517,000000,102.46,102.53,102.332,102.45,298686.80788683,0
+IEI.US,D,20110518,000000,102.37,102.41,102.102,102.122,129943.928011,0
+IEI.US,D,20110519,000000,101.812,102.222,101.812,102.222,67640.037893015,0
+IEI.US,D,20110520,000000,102.232,102.39,102.202,102.39,44851.53617831,0
+IEI.US,D,20110523,000000,102.629,102.629,102.41,102.45,102412.29531988,0
+IEI.US,D,20110524,000000,102.302,102.51,102.272,102.51,135654.34865554,0
+IEI.US,D,20110525,000000,102.56,102.619,102.46,102.54,111526.29122822,0
+IEI.US,D,20110526,000000,102.679,102.919,102.669,102.919,84750.228163771,0
+IEI.US,D,20110527,000000,102.889,103.038,102.869,102.989,71127.8998084,0
+IEI.US,D,20110531,000000,102.819,103.128,102.809,103.128,127621.02802996,0
+IEI.US,D,20110601,000000,103.257,103.527,103.257,103.527,1029518.3023123,0
+IEI.US,D,20110602,000000,103.337,103.477,103.208,103.208,396085.05085021,0
+IEI.US,D,20110603,000000,103.647,103.647,103.317,103.427,164330.87503063,0
+IEI.US,D,20110606,000000,103.347,103.517,103.297,103.487,416471.38299489,0
+IEI.US,D,20110607,000000,103.377,103.657,103.287,103.657,171821.34948355,0
+IEI.US,D,20110608,000000,103.697,103.945,103.677,103.866,90488.744358848,0
+IEI.US,D,20110609,000000,103.766,103.836,103.477,103.557,307712.50349353,0
+IEI.US,D,20110610,000000,103.627,103.786,103.617,103.657,493993.02737314,0
+IEI.US,D,20110613,000000,103.467,103.766,103.467,103.587,200206.88622818,0
+IEI.US,D,20110614,000000,103.247,103.257,103.088,103.128,157223.7041599,0
+IEI.US,D,20110615,000000,103.337,103.786,103.317,103.746,182082.2459009,0
+IEI.US,D,20110616,000000,103.846,104.005,103.687,103.846,356390.05160607,0
+IEI.US,D,20110617,000000,103.766,103.906,103.726,103.886,444840.86513922,0
+IEI.US,D,20110620,000000,103.925,103.925,103.687,103.816,292238.87904095,0
+IEI.US,D,20110621,000000,103.736,103.826,103.637,103.756,310792.97992628,0
+IEI.US,D,20110622,000000,103.925,103.995,103.677,103.786,131156.05033372,0
+IEI.US,D,20110623,000000,104.085,104.284,103.826,104.114,150263.03151691,0
+IEI.US,D,20110624,000000,104.154,104.503,104.154,104.453,83165.83979657,0
+IEI.US,D,20110627,000000,104.483,104.493,104.124,104.204,185781.82785776,0
+IEI.US,D,20110628,000000,104.025,104.075,103.447,103.547,251802.35794542,0
+IEI.US,D,20110629,000000,103.377,103.447,103.108,103.218,223549.27165327,0
+IEI.US,D,20110630,000000,103.417,103.417,102.749,102.959,576103.27719992,0
+IEI.US,D,20110701,000000,103.078,103.108,102.619,102.799,644969.48519092,0
+IEI.US,D,20110705,000000,103.118,103.297,103.088,103.297,254994.21316776,0
+IEI.US,D,20110706,000000,103.467,103.567,103.357,103.407,257099.37263222,0
+IEI.US,D,20110707,000000,103.148,103.168,102.989,103.098,322243.92359095,0
+IEI.US,D,20110708,000000,103.667,103.896,103.667,103.756,122672.19748718,0
+IEI.US,D,20110711,000000,104.114,104.294,104.035,104.224,481321.93408561,0
+IEI.US,D,20110712,000000,104.274,104.473,104.094,104.383,184786.4426391,0
+IEI.US,D,20110713,000000,104.234,104.483,104.164,104.463,265629.38245462,0
+IEI.US,D,20110714,000000,104.224,104.403,104.164,104.174,81445.990739328,0
+IEI.US,D,20110715,000000,104.134,104.783,103.945,104.453,59786.328108285,0
+IEI.US,D,20110718,000000,104.483,104.533,104.383,104.443,267782.70571999,0
+IEI.US,D,20110719,000000,104.393,104.553,104.304,104.553,216427.04959475,0
+IEI.US,D,20110720,000000,104.453,104.463,104.294,104.324,89851.577409404,0
+IEI.US,D,20110721,000000,104.224,104.304,103.846,104.055,246119.02943886,0
+IEI.US,D,20110722,000000,104.164,104.214,104.075,104.174,164097.07991374,0
+IEI.US,D,20110725,000000,104.045,104.304,103.985,104.065,217496.6873398,0
+IEI.US,D,20110726,000000,104.124,104.373,104.124,104.304,183983.71262406,0
+IEI.US,D,20110727,000000,104.164,104.344,104.025,104.164,179240.58164764,0
+IEI.US,D,20110728,000000,104.344,104.373,104.194,104.274,173532.16782812,0
+IEI.US,D,20110729,000000,104.653,105.071,104.643,105.061,222916.1183539,0
+IEI.US,D,20110801,000000,105.002,105.36,105.002,105.191,997623.83198947,0
+IEI.US,D,20110802,000000,105.41,105.69,105.33,105.64,230860.13526532,0
+IEI.US,D,20110803,000000,105.56,105.709,105.49,105.58,871018.25742855,0
+IEI.US,D,20110804,000000,105.62,106.238,105.62,106.188,496607.92039717,0
+IEI.US,D,20110805,000000,105.739,105.978,105.39,105.6,1043285.1220705,0
+IEI.US,D,20110808,000000,105.928,106.358,105.888,106.178,364082.21197527,0
+IEI.US,D,20110809,000000,105.868,107.434,105.828,106.616,589905.21639617,0
+IEI.US,D,20110810,000000,107.025,107.931,106.725,107.144,325361.5262869,0
+IEI.US,D,20110811,000000,106.785,106.965,106.487,106.567,174899.81909126,0
+IEI.US,D,20110812,000000,106.705,106.895,106.666,106.825,172135.41760194,0
+IEI.US,D,20110815,000000,106.815,106.875,106.626,106.656,242138.49197675,0
+IEI.US,D,20110816,000000,106.685,107.025,106.666,106.895,316305.72830463,0
+IEI.US,D,20110817,000000,106.965,107.124,106.805,107.114,196758.15740103,0
+IEI.US,D,20110818,000000,107.504,107.653,107.084,107.204,210459.75534538,0
+IEI.US,D,20110819,000000,107.184,107.184,106.975,107.124,287613.14732924,0
+IEI.US,D,20110822,000000,106.825,107.104,106.825,107.094,132578.88928539,0
+IEI.US,D,20110823,000000,106.885,107.144,106.885,106.905,110731.58851333,0
+IEI.US,D,20110824,000000,106.745,106.775,106.477,106.477,177393.29920051,0
+IEI.US,D,20110825,000000,106.725,106.935,106.685,106.785,71787.141833258,0
+IEI.US,D,20110826,000000,107.025,107.254,106.945,107.035,92007.910912328,0
+IEI.US,D,20110829,000000,106.725,106.835,106.695,106.775,81979.806199335,0
+IEI.US,D,20110830,000000,107.025,107.264,106.985,106.995,167745.48783214,0
+IEI.US,D,20110831,000000,107.214,107.214,106.855,106.875,931830.07313106,0
+IEI.US,D,20110901,000000,107.084,107.274,106.755,107.274,275166.81844592,0
+IEI.US,D,20110902,000000,107.374,107.544,107.304,107.434,275047.41235617,0
+IEI.US,D,20110906,000000,107.534,107.534,107.284,107.344,440145.89796369,0
+IEI.US,D,20110907,000000,107.314,107.404,107.204,107.274,132236.72561648,0
+IEI.US,D,20110908,000000,107.444,107.524,107.274,107.474,199418.2039884,0
+IEI.US,D,20110909,000000,107.643,107.802,107.583,107.772,113827.11613386,0
+IEI.US,D,20110912,000000,107.673,107.693,107.454,107.464,173104.71409511,0
+IEI.US,D,20110913,000000,107.434,107.494,107.274,107.394,189685.10255593,0
+IEI.US,D,20110914,000000,107.444,107.553,107.214,107.334,111099.84090774,0
+IEI.US,D,20110915,000000,106.985,107.124,106.895,107.124,106274.43010477,0
+IEI.US,D,20110916,000000,107.035,107.214,106.945,107.154,85028.173431482,0
+IEI.US,D,20110919,000000,107.613,107.722,107.563,107.603,88402.649732242,0
+IEI.US,D,20110920,000000,107.563,107.653,107.524,107.623,133928.47912319,0
+IEI.US,D,20110921,000000,107.643,107.961,107.314,107.603,175742.68560706,0
+IEI.US,D,20110922,000000,107.872,108.051,107.792,107.941,1062895.8163381,0
+IEI.US,D,20110923,000000,107.852,107.931,107.514,107.563,179490.43136482,0
+IEI.US,D,20110926,000000,107.394,107.524,107.284,107.354,130886.13236616,0
+IEI.US,D,20110927,000000,106.965,107.124,106.965,107.124,178353.564981,0
+IEI.US,D,20110928,000000,107.015,107.104,106.795,107.094,260400.5998191,0
+IEI.US,D,20110929,000000,106.955,107.134,106.905,107.005,346267.62611631,0
+IEI.US,D,20110930,000000,107.284,107.314,107.094,107.234,226572.55357244,0
+IEI.US,D,20111003,000000,107.374,107.712,107.314,107.663,885213.53433216,0
+IEI.US,D,20111004,000000,107.752,107.792,107.424,107.454,262244.87202868,0
+IEI.US,D,20111005,000000,107.374,107.374,107.164,107.224,164675.04552458,0
+IEI.US,D,20111006,000000,107.094,107.144,106.915,106.925,103492.97060263,0
+IEI.US,D,20111007,000000,106.666,106.755,106.576,106.626,908287.00520221,0
+IEI.US,D,20111010,000000,106.437,106.437,105.988,106.328,358672.81508637,0
+IEI.US,D,20111011,000000,106.377,106.427,106.278,106.338,197441.48132634,0
+IEI.US,D,20111012,000000,106.128,106.298,106.068,106.278,2387487.638057,0
+IEI.US,D,20111013,000000,106.427,106.656,106.427,106.497,571190.56950783,0
+IEI.US,D,20111014,000000,106.318,106.497,106.268,106.407,121994.89403698,0
+IEI.US,D,20111017,000000,106.487,106.685,106.487,106.606,152689.28298739,0
+IEI.US,D,20111018,000000,106.705,106.865,106.596,106.705,181840.42348388,0
+IEI.US,D,20111019,000000,106.626,106.815,106.616,106.745,202459.54733291,0
+IEI.US,D,20111020,000000,106.676,106.925,106.557,106.676,128318.39973052,0
+IEI.US,D,20111021,000000,106.616,106.735,106.497,106.626,739689.6201416,0
+IEI.US,D,20111024,000000,106.616,106.616,106.507,106.567,245789.91013271,0
+IEI.US,D,20111025,000000,106.547,107.054,106.547,107.025,309555.77229059,0
+IEI.US,D,20111026,000000,106.815,106.935,106.616,106.646,307451.61623865,0
+IEI.US,D,20111027,000000,106.368,106.507,106.068,106.158,293764.06606955,0
+IEI.US,D,20111028,000000,106.368,106.586,106.368,106.497,222616.09801077,0
+IEI.US,D,20111031,000000,106.875,107.194,106.865,107.194,100389.41568194,0
+IEI.US,D,20111101,000000,107.534,107.712,107.374,107.633,532903.35802758,0
+IEI.US,D,20111102,000000,107.474,107.742,107.434,107.663,797613.61461497,0
+IEI.US,D,20111103,000000,107.374,107.583,107.374,107.504,555760.09179357,0
+IEI.US,D,20111104,000000,107.524,107.722,107.514,107.593,474524.81768318,0
+IEI.US,D,20111107,000000,107.544,107.822,107.524,107.583,376739.25748755,0
+IEI.US,D,20111108,000000,107.593,107.702,107.394,107.444,57241.673960581,0
+IEI.US,D,20111109,000000,107.742,107.872,107.593,107.712,214898.8523286,0
+IEI.US,D,20111110,000000,107.563,107.732,107.374,107.593,195223.93965977,0
+IEI.US,D,20111111,000000,107.404,107.444,107.264,107.374,227727.4813816,0
+IEI.US,D,20111114,000000,107.534,107.732,107.534,107.673,598500.4480323,0
+IEI.US,D,20111115,000000,107.742,107.792,107.504,107.583,189821.56665849,0
+IEI.US,D,20111116,000000,107.732,107.742,107.593,107.702,187886.98732222,0
+IEI.US,D,20111117,000000,107.553,107.842,107.514,107.802,473443.1389879,0
+IEI.US,D,20111118,000000,107.683,107.712,107.454,107.534,256619.74144822,0
+IEI.US,D,20111121,000000,107.653,107.752,107.603,107.613,374926.09106606,0
+IEI.US,D,20111122,000000,107.673,107.782,107.534,107.772,720510.39325705,0
+IEI.US,D,20111123,000000,107.663,107.941,107.653,107.901,348405.8981939,0
+IEI.US,D,20111125,000000,107.772,107.772,107.643,107.693,66891.492153981,0
+IEI.US,D,20111128,000000,107.294,107.822,107.294,107.712,238004.43239925,0
+IEI.US,D,20111129,000000,107.544,107.732,107.414,107.643,326508.4267959,0
+IEI.US,D,20111130,000000,107.444,107.563,107.374,107.464,379461.51565108,0
+IEI.US,D,20111201,000000,107.414,107.573,107.314,107.474,2891728.5174848,0
+IEI.US,D,20111202,000000,107.344,107.732,107.294,107.712,561715.34509271,0
+IEI.US,D,20111205,000000,107.414,107.702,107.414,107.633,399370.2234368,0
+IEI.US,D,20111206,000000,107.514,107.643,107.484,107.613,290069.50117529,0
+IEI.US,D,20111207,000000,107.702,107.921,107.673,107.822,132775.55813908,0
+IEI.US,D,20111208,000000,107.832,108.111,107.782,108.051,354339.07641762,0
+IEI.US,D,20111209,000000,108.061,108.101,107.832,107.862,129237.52559775,0
+IEI.US,D,20111212,000000,107.961,108.071,107.961,107.971,239994.19942405,0
+IEI.US,D,20111213,000000,107.872,108.141,107.842,108.071,127219.66302242,0
+IEI.US,D,20111214,000000,108.041,108.181,108.021,108.141,104519.46160938,0
+IEI.US,D,20111215,000000,108.001,108.151,107.961,108.051,373770.15984439,0
+IEI.US,D,20111216,000000,108.151,108.361,108.151,108.341,222076.26207565,0
+IEI.US,D,20111219,000000,108.261,108.37,108.261,108.331,782095.84001157,0
+IEI.US,D,20111220,000000,108.191,108.191,108.021,108.071,108768.91362654,0
+IEI.US,D,20111221,000000,108.131,108.351,107.842,107.842,111727.97714451,0
+IEI.US,D,20111222,000000,107.941,108.021,107.802,107.891,186114.960814,0
+IEI.US,D,20111223,000000,107.732,107.772,107.494,107.613,124158.25142754,0
+IEI.US,D,20111227,000000,107.653,107.683,107.553,107.623,99588.69249194,0
+IEI.US,D,20111228,000000,107.722,107.961,107.722,107.931,110292.0938301,0
+IEI.US,D,20111229,000000,107.911,108.101,107.822,108.031,109113.08412049,0
+IEI.US,D,20111230,000000,108.141,108.311,108.121,108.291,127059.11701941,0
+IEI.US,D,20120103,000000,108.021,108.081,107.862,107.951,2545677.6284725,0
+IEI.US,D,20120104,000000,108.011,108.021,107.812,107.911,478408.02413098,0
+IEI.US,D,20120105,000000,107.961,108.121,107.891,107.941,375149.85205775,0
+IEI.US,D,20120106,000000,108.021,108.171,107.981,108.161,161612.63051717,0
+IEI.US,D,20120109,000000,108.131,108.301,108.101,108.151,308486.13454553,0
+IEI.US,D,20120110,000000,108.071,108.231,108.011,108.101,144750.28313857,0
+IEI.US,D,20120111,000000,108.231,108.341,108.211,108.321,231825.41810841,0
+IEI.US,D,20120112,000000,108.311,108.321,108.241,108.291,135811.88442101,0
+IEI.US,D,20120113,000000,108.479,108.549,108.459,108.479,116536.32993464,0
+IEI.US,D,20120117,000000,108.479,108.529,108.449,108.489,101360.71900015,0
+IEI.US,D,20120118,000000,108.529,108.529,108.37,108.449,142223.69041619,0
+IEI.US,D,20120119,000000,108.321,108.37,108.061,108.121,229870.77052178,0
+IEI.US,D,20120120,000000,108.061,108.131,107.961,108.031,141100.87180765,0
+IEI.US,D,20120123,000000,107.862,107.921,107.812,107.911,119371.9737128,0
+IEI.US,D,20120124,000000,107.921,108.001,107.842,108.001,190049.34130026,0
+IEI.US,D,20120125,000000,107.981,108.539,107.941,108.429,152921.07127923,0
+IEI.US,D,20120126,000000,108.609,108.679,108.569,108.629,208264.28875423,0
+IEI.US,D,20120127,000000,108.689,108.769,108.599,108.689,83330.399449654,0
+IEI.US,D,20120130,000000,108.879,108.889,108.789,108.799,156369.80010638,0
+IEI.US,D,20120131,000000,108.769,108.949,108.759,108.929,708581.82523344,0
+IEI.US,D,20120201,000000,108.849,108.889,108.729,108.829,2236883.4462837,0
+IEI.US,D,20120202,000000,108.789,108.909,108.789,108.879,269451.38073877,0
+IEI.US,D,20120203,000000,108.639,108.669,108.519,108.559,163852.24725916,0
+IEI.US,D,20120206,000000,108.579,108.719,108.539,108.689,540109.86673767,0
+IEI.US,D,20120207,000000,108.509,108.529,108.41,108.459,457792.91393202,0
+IEI.US,D,20120208,000000,108.419,108.479,108.39,108.449,103246.13112301,0
+IEI.US,D,20120209,000000,108.331,108.39,108.171,108.291,73633.42086787,0
+IEI.US,D,20120210,000000,108.469,108.519,108.41,108.509,95141.568208572,0
+IEI.US,D,20120213,000000,108.429,108.509,108.351,108.429,125364.35327514,0
+IEI.US,D,20120214,000000,108.459,108.509,108.38,108.469,353210.23733396,0
+IEI.US,D,20120215,000000,108.429,108.599,108.41,108.529,267254.91073509,0
+IEI.US,D,20120216,000000,108.439,108.469,108.211,108.251,254919.96064137,0
+IEI.US,D,20120217,000000,108.101,108.271,108.081,108.241,123020.3816312,0
+IEI.US,D,20120221,000000,108.131,108.141,107.961,108.041,68510.999959341,0
+IEI.US,D,20120222,000000,108.121,108.311,108.091,108.301,101866.43890964,0
+IEI.US,D,20120223,000000,108.241,108.351,108.141,108.311,122092.2250513,0
+IEI.US,D,20120224,000000,108.261,108.311,108.201,108.211,245264.12197285,0
+IEI.US,D,20120227,000000,108.469,108.509,108.419,108.439,199948.00579832,0
+IEI.US,D,20120228,000000,108.489,108.529,108.459,108.459,87806.622696067,0
+IEI.US,D,20120229,000000,108.479,108.479,108.211,108.301,541885.90689596,0
+IEI.US,D,20120301,000000,108.111,108.241,108.051,108.181,209022.86861844,0
+IEI.US,D,20120302,000000,108.311,108.509,108.311,108.479,112894.94590388,0
+IEI.US,D,20120305,000000,108.429,108.459,108.301,108.351,223732.8961442,0
+IEI.US,D,20120306,000000,108.509,108.579,108.479,108.519,113474.91833976,0
+IEI.US,D,20120307,000000,108.469,108.509,108.439,108.459,74012.71079998,0
+IEI.US,D,20120308,000000,108.41,108.459,108.271,108.311,119346.88839984,0
+IEI.US,D,20120309,000000,108.281,108.311,108.151,108.301,158305.38285518,0
+IEI.US,D,20120312,000000,108.341,108.341,108.171,108.201,160192.80180305,0
+IEI.US,D,20120313,000000,108.051,108.071,107.752,107.752,231266.51733544,0
+IEI.US,D,20120314,000000,107.514,107.514,107.025,107.094,178030.46614995,0
+IEI.US,D,20120315,000000,107.044,107.304,107.044,107.214,150123.55717679,0
+IEI.US,D,20120316,000000,106.885,107.104,106.865,107.104,110601.14488589,0
+IEI.US,D,20120319,000000,106.935,107.015,106.685,106.755,175483.80517721,0
+IEI.US,D,20120320,000000,106.795,106.875,106.606,106.685,115446.62393922,0
+IEI.US,D,20120321,000000,106.915,107.044,106.835,107.005,79216.408122531,0
+IEI.US,D,20120322,000000,107.184,107.254,107.094,107.124,58686.587987668,0
+IEI.US,D,20120323,000000,107.264,107.394,107.244,107.304,72718.308650714,0
+IEI.US,D,20120326,000000,107.314,107.404,107.154,107.374,199452.32001403,0
+IEI.US,D,20120327,000000,107.444,107.712,107.374,107.683,88631.42778653,0
+IEI.US,D,20120328,000000,107.603,107.762,107.563,107.593,57099.189382911,0
+IEI.US,D,20120329,000000,107.762,107.822,107.643,107.812,100886.10487876,0
+IEI.US,D,20120330,000000,107.792,107.862,107.524,107.603,167043.09906897,0
+IEI.US,D,20120402,000000,107.752,107.842,107.693,107.742,247396.37357532,0
+IEI.US,D,20120403,000000,107.822,107.931,107.284,107.294,79955.923148894,0
+IEI.US,D,20120404,000000,107.563,107.643,107.524,107.583,173655.58756794,0
+IEI.US,D,20120405,000000,107.862,107.901,107.742,107.862,81691.826806436,0
+IEI.US,D,20120409,000000,108.4,108.459,108.37,108.38,323641.67722965,0
+IEI.US,D,20120410,000000,108.459,108.619,108.39,108.549,471422.26617503,0
+IEI.US,D,20120411,000000,108.469,108.489,108.37,108.469,290956.51784192,0
+IEI.US,D,20120412,000000,108.499,108.499,108.341,108.38,171704.95363138,0
+IEI.US,D,20120413,000000,108.489,108.619,108.479,108.559,118912.41077919,0
+IEI.US,D,20120416,000000,108.539,108.739,108.539,108.629,999192.16575637,0
+IEI.US,D,20120417,000000,108.519,108.569,108.499,108.529,194563.69422239,0
+IEI.US,D,20120418,000000,108.619,108.639,108.569,108.599,95093.404407669,0
+IEI.US,D,20120419,000000,108.649,108.689,108.619,108.659,92214.613891202,0
+IEI.US,D,20120420,000000,108.529,108.649,108.519,108.619,65079.32914501,0
+IEI.US,D,20120423,000000,108.769,108.799,108.759,108.789,232990.38004276,0
+IEI.US,D,20120424,000000,108.739,108.779,108.639,108.669,130328.2350057,0
+IEI.US,D,20120425,000000,108.519,108.689,108.469,108.659,76316.545943169,0
+IEI.US,D,20120426,000000,108.819,108.839,108.739,108.799,93511.022865506,0
+IEI.US,D,20120427,000000,108.759,108.849,108.759,108.829,77312.934574347,0
+IEI.US,D,20120430,000000,108.839,108.919,108.819,108.889,139406.10806338,0
+IEI.US,D,20120501,000000,108.949,108.959,108.759,108.849,6043424.1605807,0
+IEI.US,D,20120502,000000,108.949,108.949,108.839,108.879,507549.13050228,0
+IEI.US,D,20120503,000000,108.789,108.929,108.789,108.889,153803.07088326,0
+IEI.US,D,20120504,000000,109.019,109.098,109.009,109.029,272522.82645885,0
+IEI.US,D,20120507,000000,109.118,109.118,109.029,109.058,180619.27044848,0
+IEI.US,D,20120508,000000,109.128,109.267,109.128,109.138,359978.25477334,0
+IEI.US,D,20120509,000000,109.296,109.306,109.148,109.178,156588.5440355,0
+IEI.US,D,20120510,000000,109.108,109.118,109.019,109.118,91093.80210769,0
+IEI.US,D,20120511,000000,109.227,109.267,109.158,109.257,83616.372017516,0
+IEI.US,D,20120514,000000,109.366,109.456,109.326,109.406,136810.27987721,0
+IEI.US,D,20120515,000000,109.356,109.376,109.296,109.326,151835.37893389,0
+IEI.US,D,20120516,000000,109.168,109.366,109.148,109.326,173764.95953249,0
+IEI.US,D,20120517,000000,109.227,109.416,109.227,109.366,226545.46143443,0
+IEI.US,D,20120518,000000,109.208,109.396,109.208,109.346,169755.32310731,0
+IEI.US,D,20120521,000000,109.277,109.366,109.267,109.326,213055.58353155,0
+IEI.US,D,20120522,000000,109.178,109.247,109.128,109.237,186113.95740148,0
+IEI.US,D,20120523,000000,109.336,109.426,109.296,109.336,174866.70647814,0
+IEI.US,D,20120524,000000,109.277,109.286,109.168,109.198,77156.402221413,0
+IEI.US,D,20120525,000000,109.296,109.316,109.247,109.316,142641.11002402,0
+IEI.US,D,20120529,000000,109.336,109.386,109.237,109.247,243396.77127534,0
+IEI.US,D,20120530,000000,109.516,109.676,109.466,109.666,339506.63256457,0
+IEI.US,D,20120531,000000,109.705,109.925,109.656,109.835,2025876.8311156,0
+IEI.US,D,20120601,000000,110.025,110.115,109.995,110.045,622342.53289175,0
+IEI.US,D,20120604,000000,109.845,109.875,109.705,109.725,517698.64813004,0
+IEI.US,D,20120605,000000,109.705,109.805,109.606,109.686,188979.70355521,0
+IEI.US,D,20120606,000000,109.666,109.676,109.366,109.406,252963.30622968,0
+IEI.US,D,20120607,000000,109.376,109.526,109.356,109.516,282147.55933928,0
+IEI.US,D,20120608,000000,109.735,109.735,109.506,109.526,94951.923242517,0
+IEI.US,D,20120611,000000,109.446,109.725,109.446,109.616,255747.77596937,0
+IEI.US,D,20120612,000000,109.516,109.556,109.326,109.336,138809.07761469,0
+IEI.US,D,20120613,000000,109.486,109.596,109.416,109.576,149141.21632088,0
+IEI.US,D,20120614,000000,109.516,109.586,109.396,109.456,159119.15040793,0
+IEI.US,D,20120615,000000,109.676,109.735,109.616,109.735,173603.41011695,0
+IEI.US,D,20120618,000000,109.725,109.725,109.596,109.705,137574.88021655,0
+IEI.US,D,20120619,000000,109.596,109.596,109.476,109.576,938352.25450333,0
+IEI.US,D,20120620,000000,109.416,109.536,109.286,109.386,170321.24776792,0
+IEI.US,D,20120621,000000,109.396,109.556,109.396,109.486,138061.53528817,0
+IEI.US,D,20120622,000000,109.346,109.386,109.306,109.336,1053588.1618137,0
+IEI.US,D,20120625,000000,109.516,109.566,109.506,109.546,1110513.7608308,0
+IEI.US,D,20120626,000000,109.456,109.536,109.416,109.496,216178.20329009,0
+IEI.US,D,20120627,000000,109.526,109.546,109.416,109.546,282611.13592297,0
+IEI.US,D,20120628,000000,109.715,109.765,109.676,109.705,148140.81403963,0
+IEI.US,D,20120629,000000,109.436,109.626,109.436,109.616,656479.6301942,0
+IEI.US,D,20120702,000000,109.725,109.905,109.676,109.805,8024132.377162,0
+IEI.US,D,20120703,000000,109.755,109.775,109.676,109.686,271685.98041816,0
+IEI.US,D,20120705,000000,109.725,109.845,109.725,109.785,497677.55814222,0
+IEI.US,D,20120706,000000,109.915,109.985,109.905,109.925,381085.03710652,0
+IEI.US,D,20120709,000000,109.995,110.065,109.985,110.045,156528.33928437,0
+IEI.US,D,20120710,000000,110.045,110.075,110.035,110.055,226538.4375468,0
+IEI.US,D,20120711,000000,110.085,110.135,109.975,110.005,80993.451693344,0
+IEI.US,D,20120712,000000,110.075,110.095,110.045,110.065,110198.77646585,0
+IEI.US,D,20120713,000000,110.075,110.075,109.965,110.075,136717.96592549,0
+IEI.US,D,20120716,000000,110.244,110.304,110.204,110.214,58533.06587229,0
+IEI.US,D,20120717,000000,110.174,110.214,110.115,110.115,57711.271019386,0
+IEI.US,D,20120718,000000,110.204,110.244,110.164,110.204,76294.470867756,0
+IEI.US,D,20120719,000000,110.224,110.274,110.135,110.154,793955.17257139,0
+IEI.US,D,20120720,000000,110.274,110.413,110.274,110.373,71162.015834039,0
+IEI.US,D,20120723,000000,110.463,110.473,110.383,110.443,2648492.2922125,0
+IEI.US,D,20120724,000000,110.383,110.542,110.364,110.493,152621.05093611,0
+IEI.US,D,20120725,000000,110.483,110.513,110.413,110.503,91591.494717021,0
+IEI.US,D,20120726,000000,110.453,110.473,110.383,110.393,977643.88191492,0
+IEI.US,D,20120727,000000,110.194,110.214,109.955,110.075,122283.87684239,0
+IEI.US,D,20120730,000000,110.105,110.264,110.075,110.254,102023.97467509,0
+IEI.US,D,20120731,000000,110.364,110.413,110.224,110.393,973373.35823486,0
+IEI.US,D,20120801,000000,110.274,110.433,110.115,110.214,8284714.594647,0
+IEI.US,D,20120802,000000,110.284,110.453,110.264,110.334,347619.22277914,0
+IEI.US,D,20120803,000000,110.115,110.144,109.965,110.055,149314.80668663,0
+IEI.US,D,20120806,000000,110.115,110.194,110.075,110.115,1139896.6896191,0
+IEI.US,D,20120807,000000,109.905,109.945,109.805,109.865,210556.08294719,0
+IEI.US,D,20120808,000000,109.845,109.875,109.715,109.735,354138.39391385,0
+IEI.US,D,20120809,000000,109.696,109.775,109.616,109.745,195091.48920729,0
+IEI.US,D,20120810,000000,109.915,109.925,109.845,109.855,120293.10640508,0
+IEI.US,D,20120813,000000,109.865,109.945,109.865,109.875,145859.05397185,0
+IEI.US,D,20120814,000000,109.696,109.735,109.666,109.676,182678.27293708,0
+IEI.US,D,20120815,000000,109.546,109.546,109.416,109.436,123035.43281899,0
+IEI.US,D,20120816,000000,109.426,109.486,109.237,109.306,216227.37050351,0
+IEI.US,D,20120817,000000,109.386,109.466,109.366,109.416,120715.54307549,0
+IEI.US,D,20120820,000000,109.386,109.486,109.376,109.466,125587.11085432,0
+IEI.US,D,20120821,000000,109.406,109.506,109.306,109.486,112077.16470106,0
+IEI.US,D,20120822,000000,109.656,109.915,109.646,109.875,180039.29801261,0
+IEI.US,D,20120823,000000,110.005,110.055,109.945,109.975,228313.47429258,0
+IEI.US,D,20120824,000000,110.025,110.065,109.895,109.905,115850.9991843,0
+IEI.US,D,20120827,000000,109.995,110.065,109.995,110.045,270168.82068973,0
+IEI.US,D,20120828,000000,110.065,110.115,110.045,110.045,131117.920658,0
+IEI.US,D,20120829,000000,110.055,110.055,109.955,110.045,117165.46958394,0
+IEI.US,D,20120830,000000,110.154,110.214,110.115,110.184,114789.3887394,0
+IEI.US,D,20120831,000000,110.154,110.533,110.154,110.523,1102103.1570982,0
+IEI.US,D,20120904,000000,110.453,110.493,110.324,110.364,8880214.8392481,0
+IEI.US,D,20120905,000000,110.354,110.443,110.334,110.383,239553.70132829,0
+IEI.US,D,20120906,000000,110.164,110.164,110.045,110.075,872287.57426485,0
+IEI.US,D,20120907,000000,110.443,110.443,110.194,110.194,351380.01289965,0
+IEI.US,D,20120910,000000,110.244,110.264,110.125,110.214,337972.41482331,0
+IEI.US,D,20120911,000000,110.194,110.204,110.115,110.135,66058.65976337,0
+IEI.US,D,20120912,000000,110.025,110.045,109.965,110.005,116663.76332454,0
+IEI.US,D,20120913,000000,110.144,110.244,109.815,110.204,449976.33041048,0
+IEI.US,D,20120914,000000,110.015,110.025,109.815,109.835,517935.45348448,0
+IEI.US,D,20120917,000000,109.865,109.925,109.855,109.855,525464.05761312,0
+IEI.US,D,20120918,000000,110.025,110.065,109.945,109.975,95547.950278691,0
+IEI.US,D,20120919,000000,110.055,110.085,109.985,110.035,63413.664363785,0
+IEI.US,D,20120920,000000,110.135,110.184,109.995,110.045,95169.663759099,0
+IEI.US,D,20120921,000000,109.995,110.144,109.995,110.144,91684.81208127,0
+IEI.US,D,20120924,000000,110.194,110.244,110.135,110.204,486883.84967738,0
+IEI.US,D,20120925,000000,110.164,110.274,110.085,110.254,77522.647790779,0
+IEI.US,D,20120926,000000,110.324,110.483,110.324,110.483,87834.718246594,0
+IEI.US,D,20120927,000000,110.364,110.473,110.364,110.443,86342.643831124,0
+IEI.US,D,20120928,000000,110.493,110.552,110.443,110.493,84789.361252005,0
+IEI.US,D,20121001,000000,110.493,110.533,110.423,110.503,273486.10247692,0
+IEI.US,D,20121002,000000,110.453,110.552,110.453,110.533,108111.67842672,0
+IEI.US,D,20121003,000000,110.523,110.592,110.503,110.582,175128.59714555,0
+IEI.US,D,20121004,000000,110.493,110.562,110.443,110.443,134125.14797688,0
+IEI.US,D,20121005,000000,110.274,110.314,110.214,110.234,71077.729182459,0
+IEI.US,D,20121008,000000,110.373,110.453,110.364,110.413,65817.840758855,0
+IEI.US,D,20121009,000000,110.264,110.354,110.224,110.294,1261683.8772646,0
+IEI.US,D,20121010,000000,110.184,110.354,110.164,110.344,68883.266003821,0
+IEI.US,D,20121011,000000,110.174,110.334,110.154,110.334,56103.804164251,0
+IEI.US,D,20121012,000000,110.314,110.433,110.284,110.364,50716.482350757,0
+IEI.US,D,20121015,000000,110.284,110.364,110.284,110.324,41293.435386608,0
+IEI.US,D,20121016,000000,110.234,110.234,110.135,110.154,95280.039136168,0
+IEI.US,D,20121017,000000,110.045,110.045,109.795,109.835,81976.795961778,0
+IEI.US,D,20121018,000000,109.835,109.875,109.725,109.735,41570.3772418,0
+IEI.US,D,20121019,000000,109.775,109.915,109.775,109.905,55574.002354319,0
+IEI.US,D,20121022,000000,109.735,109.795,109.725,109.725,70429.524695308,0
+IEI.US,D,20121023,000000,109.815,109.905,109.815,109.905,82465.45785844,0
+IEI.US,D,20121024,000000,109.835,109.935,109.805,109.885,48410.640382531,0
+IEI.US,D,20121025,000000,109.586,109.745,109.576,109.656,55545.906803792,0
+IEI.US,D,20121026,000000,109.825,109.935,109.825,109.925,59050.826731997,0
+IEI.US,D,20121031,000000,109.965,110.135,109.965,110.105,89241.502597967,0
+IEI.US,D,20121101,000000,110.105,110.125,110.045,110.085,9811346.537266,0
+IEI.US,D,20121102,000000,110.005,110.115,109.985,110.095,245694.58594342,0
+IEI.US,D,20121105,000000,110.184,110.284,110.184,110.234,372505.86007069,0
+IEI.US,D,20121106,000000,110.194,110.214,109.985,109.985,100613.17667364,0
+IEI.US,D,20121107,000000,110.463,110.483,110.364,110.373,280613.34159802,0
+IEI.US,D,20121108,000000,110.403,110.562,110.373,110.562,114089.00680127,0
+IEI.US,D,20121109,000000,110.523,110.592,110.473,110.552,220548.06480951,0
+IEI.US,D,20121112,000000,110.552,110.602,110.513,110.602,100796.80116459,0
+IEI.US,D,20121113,000000,110.622,110.652,110.572,110.652,621380.26028622,0
+IEI.US,D,20121114,000000,110.523,110.662,110.503,110.632,97654.113155675,0
+IEI.US,D,20121115,000000,110.602,110.702,110.552,110.662,348281.47504156,0
+IEI.US,D,20121116,000000,110.602,110.762,110.602,110.702,117358.12478755,0
+IEI.US,D,20121119,000000,110.552,110.612,110.552,110.602,132105.27857652,0
+IEI.US,D,20121120,000000,110.503,110.552,110.443,110.453,169878.74284713,0
+IEI.US,D,20121121,000000,110.344,110.393,110.314,110.364,180004.17857446,0
+IEI.US,D,20121123,000000,110.274,110.373,110.274,110.334,31543.275941327,0
+IEI.US,D,20121126,000000,110.403,110.493,110.403,110.423,99172.276296634,0
+IEI.US,D,20121127,000000,110.423,110.523,110.423,110.523,285531.06635272,0
+IEI.US,D,20121128,000000,110.602,110.642,110.562,110.602,105082.37603243,0
+IEI.US,D,20121129,000000,110.592,110.672,110.572,110.642,100235.89356657,0
+IEI.US,D,20121130,000000,110.712,110.742,110.672,110.712,102258.77320449,0
+IEI.US,D,20121203,000000,110.602,110.692,110.582,110.682,435486.05022635,0
+IEI.US,D,20121204,000000,110.712,110.752,110.682,110.722,124384.01924426,0
+IEI.US,D,20121205,000000,110.812,110.852,110.772,110.802,197276.92167325,0
+IEI.US,D,20121206,000000,110.842,110.882,110.812,110.812,120995.49516825,0
+IEI.US,D,20121207,000000,110.702,110.802,110.682,110.722,132069.15572584,0
+IEI.US,D,20121210,000000,110.762,110.802,110.712,110.762,128823.11622749,0
+IEI.US,D,20121211,000000,110.652,110.692,110.602,110.672,147713.3603066,0
+IEI.US,D,20121212,000000,110.622,110.692,110.523,110.552,508457.2188318,0
+IEI.US,D,20121213,000000,110.493,110.503,110.393,110.393,222202.69205302,0
+IEI.US,D,20121214,000000,110.443,110.493,110.433,110.463,149117.13442042,0
+IEI.US,D,20121217,000000,110.413,110.423,110.184,110.194,219391.13017531,0
+IEI.US,D,20121218,000000,110.184,110.204,110.015,110.015,394302.9902168,0
+IEI.US,D,20121219,000000,110.075,110.204,110.075,110.095,244883.82862822,0
+IEI.US,D,20121220,000000,110.115,110.184,110.065,110.075,160551.02007227,0
+IEI.US,D,20121221,000000,110.264,110.304,110.194,110.214,222164.56237731,0
+IEI.US,D,20121224,000000,110.144,110.174,110.125,110.164,68527.054559643,0
+IEI.US,D,20121226,000000,110.194,110.254,110.184,110.224,180979.49554273,0
+IEI.US,D,20121227,000000,110.194,110.443,110.194,110.364,118679.61907483,0
+IEI.US,D,20121228,000000,110.483,110.493,110.413,110.463,143053.51256926,0
+IEI.US,D,20121231,000000,110.433,110.453,109.975,110.244,219684.12663081,0
+IEI.US,D,20130102,000000,110.144,110.214,110.125,110.174,12102109.22216,0
+IEI.US,D,20130103,000000,110.144,110.174,109.925,109.945,330759.88563809,0
+IEI.US,D,20130104,000000,109.895,109.965,109.845,109.945,154687.07731234,0
+IEI.US,D,20130107,000000,109.975,109.995,109.925,109.975,283322.55539882,0
+IEI.US,D,20130108,000000,110.015,110.095,110.015,110.085,281064.87723148,0
+IEI.US,D,20130109,000000,110.115,110.214,110.085,110.164,116461.07399574,0
+IEI.US,D,20130110,000000,110.055,110.095,110.035,110.045,281088.95913193,0
+IEI.US,D,20130111,000000,110.005,110.174,109.985,110.174,73094.588345269,0
+IEI.US,D,20130114,000000,110.234,110.234,110.144,110.174,74103.017926672,0
+IEI.US,D,20130115,000000,110.314,110.344,110.254,110.264,286158.19917698,0
+IEI.US,D,20130116,000000,110.383,110.383,110.304,110.344,103521.06615315,0
+IEI.US,D,20130117,000000,110.144,110.164,110.065,110.105,92373.153069174,0
+IEI.US,D,20130118,000000,110.154,110.254,110.154,110.224,298717.91367492,0
+IEI.US,D,20130122,000000,110.115,110.324,110.115,110.294,89136.144283492,0
+IEI.US,D,20130123,000000,110.314,110.383,110.284,110.314,155470.74248953,0
+IEI.US,D,20130124,000000,110.284,110.284,110.144,110.214,103655.52343067,0
+IEI.US,D,20130125,000000,110.005,110.045,109.845,109.875,129122.13315808,0
+IEI.US,D,20130128,000000,109.656,109.785,109.656,109.785,221450.13266391,0
+IEI.US,D,20130129,000000,109.815,109.875,109.725,109.745,108078.56581359,0
+IEI.US,D,20130130,000000,109.735,109.845,109.686,109.825,245443.73281371,0
+IEI.US,D,20130131,000000,109.875,109.875,109.765,109.835,206784.25528898,0
+IEI.US,D,20130201,000000,110.075,110.105,109.725,109.725,314506.6096584,0
+IEI.US,D,20130204,000000,109.885,110.065,109.885,110.035,180210.88155333,0
+IEI.US,D,20130205,000000,109.845,109.885,109.825,109.875,94305.725580404,0
+IEI.US,D,20130206,000000,109.995,110.055,109.955,110.025,269722.30211885,0
+IEI.US,D,20130207,000000,110.045,110.144,110.025,110.055,120831.93892768,0
+IEI.US,D,20130208,000000,110.045,110.085,109.925,110.065,76484.11583381,0
+IEI.US,D,20130211,000000,110.015,110.065,110.005,110.015,183708.7775939,0
+IEI.US,D,20130212,000000,109.895,109.975,109.885,109.925,125680.42821858,0
+IEI.US,D,20130213,000000,109.735,109.835,109.715,109.745,193430.84148865,0
+IEI.US,D,20130214,000000,109.875,109.975,109.805,109.975,103930.45846083,0
+IEI.US,D,20130215,000000,109.915,109.935,109.825,109.905,143822.12655866,0
+IEI.US,D,20130219,000000,109.955,109.975,109.825,109.845,175543.00651582,0
+IEI.US,D,20130220,000000,109.835,109.975,109.825,109.945,206929.75010421,0
+IEI.US,D,20130221,000000,110.085,110.115,110.045,110.065,497149.76315733,0
+IEI.US,D,20130222,000000,110.085,110.115,110.065,110.105,143609.40310468,0
+IEI.US,D,20130225,000000,110.025,110.473,110.025,110.473,107981.23479927,0
+IEI.US,D,20130226,000000,110.423,110.523,110.383,110.443,396038.89387435,0
+IEI.US,D,20130227,000000,110.542,110.542,110.413,110.443,199277.72623576,0
+IEI.US,D,20130228,000000,110.483,110.493,110.433,110.493,146984.88281796,0
+IEI.US,D,20130301,000000,110.552,110.612,110.533,110.592,173547.21901591,0
+IEI.US,D,20130304,000000,110.582,110.582,110.503,110.533,134320.81341805,0
+IEI.US,D,20130305,000000,110.483,110.483,110.403,110.463,142899.99045387,0
+IEI.US,D,20130306,000000,110.314,110.373,110.284,110.294,322524.87909622,0
+IEI.US,D,20130307,000000,110.184,110.184,110.065,110.075,158776.98673901,0
+IEI.US,D,20130308,000000,109.815,109.935,109.815,109.875,486994.22505444,0
+IEI.US,D,20130311,000000,109.925,109.945,109.875,109.895,304163.4334145,0
+IEI.US,D,20130312,000000,109.955,110.045,109.955,110.025,281305.696236,0
+IEI.US,D,20130313,000000,109.935,110.025,109.905,109.985,109081.9783324,0
+IEI.US,D,20130314,000000,109.875,110.045,109.865,110.015,80871.03536605,0
+IEI.US,D,20130315,000000,110.025,110.224,110.025,110.194,388211.27281511,0
+IEI.US,D,20130318,000000,110.354,110.364,110.284,110.344,69182.282934426,0
+IEI.US,D,20130319,000000,110.413,110.533,110.403,110.473,158955.59416736,0
+IEI.US,D,20130320,000000,110.354,110.423,110.314,110.334,378826.35552667,0
+IEI.US,D,20130321,000000,110.453,110.453,110.364,110.413,211766.19844487,0
+IEI.US,D,20130322,000000,110.453,110.453,110.334,110.413,60301.078730435,0
+IEI.US,D,20130325,000000,110.364,110.493,110.334,110.443,199916.90001024,0
+IEI.US,D,20130326,000000,110.354,110.513,110.334,110.513,156860.46882808,0
+IEI.US,D,20130327,000000,110.692,110.762,110.652,110.702,220198.87725296,0
+IEI.US,D,20130328,000000,110.662,110.712,110.612,110.612,198552.25898466,0
+IEI.US,D,20130401,000000,110.652,110.762,110.642,110.702,174672.04444949,0
+IEI.US,D,20130402,000000,110.622,110.652,110.602,110.642,174117.15732659,0
+IEI.US,D,20130403,000000,110.722,110.902,110.722,110.872,368043.68459954,0
+IEI.US,D,20130404,000000,110.922,111.04,110.912,111.021,208011.42879949,0
+IEI.US,D,20130405,000000,111.09,111.16,111.06,111.06,174147.25970216,0
+IEI.US,D,20130408,000000,111.05,111.08,110.952,110.952,67358.078975229,0
+IEI.US,D,20130409,000000,111.04,111.06,110.972,111.002,189524.55655292,0
+IEI.US,D,20130410,000000,110.882,110.912,110.812,110.812,303861.40624634,0
+IEI.US,D,20130411,000000,110.842,110.922,110.832,110.872,130239.93470404,0
+IEI.US,D,20130412,000000,111.011,111.07,110.982,111.06,59811.413421255,0
+IEI.US,D,20130415,000000,111.06,111.12,111.011,111.11,86715.913288121,0
+IEI.US,D,20130416,000000,111.021,111.05,110.982,111.011,218240.21601625,0
+IEI.US,D,20130417,000000,111.002,111.13,111.002,111.07,219428.25643851,0
+IEI.US,D,20130418,000000,111.06,111.1,111.031,111.05,92095.207801464,0
+IEI.US,D,20130419,000000,111.021,111.04,110.982,111.011,141559.43132875,0
+IEI.US,D,20130422,000000,111.05,111.11,111.04,111.08,66225.226241492,0
+IEI.US,D,20130423,000000,111.14,111.16,111.031,111.06,425220.1367464,0
+IEI.US,D,20130424,000000,111.05,111.1,111.04,111.07,72383.168869432,0
+IEI.US,D,20130425,000000,111.031,111.07,110.992,111.06,93514.033103062,0
+IEI.US,D,20130426,000000,111.19,111.22,111.14,111.2,144434.20819513,0
+IEI.US,D,20130429,000000,111.25,111.25,111.2,111.23,132999.31913077,0
+IEI.US,D,20130430,000000,111.31,111.37,111.22,111.24,202375.26068134,0
+IEI.US,D,20130501,000000,111.34,111.42,111.32,111.36,14231503.105778,0
+IEI.US,D,20130502,000000,111.37,111.41,111.36,111.39,379860.87383357,0
+IEI.US,D,20130503,000000,111.16,111.17,110.982,110.992,361866.67713374,0
+IEI.US,D,20130506,000000,111.031,111.031,110.902,110.962,168147.85625218,0
+IEI.US,D,20130507,000000,110.892,110.932,110.892,110.922,187480.60525211,0
+IEI.US,D,20130508,000000,110.932,110.992,110.922,110.952,216388.91991905,0
+IEI.US,D,20130509,000000,110.972,111.021,110.922,110.932,147081.21041976,0
+IEI.US,D,20130510,000000,110.842,110.842,110.582,110.662,251509.36148992,0
+IEI.US,D,20130513,000000,110.592,110.602,110.552,110.582,254847.71494001,0
+IEI.US,D,20130514,000000,110.632,110.672,110.433,110.453,152045.09215032,0
+IEI.US,D,20130515,000000,110.582,110.602,110.453,110.542,199978.10817389,0
+IEI.US,D,20130516,000000,110.682,110.832,110.682,110.782,339589.91580362,0
+IEI.US,D,20130517,000000,110.692,110.722,110.513,110.562,184802.4972394,0
+IEI.US,D,20130520,000000,110.602,110.632,110.473,110.533,153110.7162453,0
+IEI.US,D,20130521,000000,110.503,110.632,110.423,110.632,239208.52742183,0
+IEI.US,D,20130522,000000,110.662,110.792,110.234,110.254,371420.16772533,0
+IEI.US,D,20130523,000000,110.433,110.433,110.194,110.294,178585.35327285,0
+IEI.US,D,20130524,000000,110.294,110.393,110.244,110.294,190025.25939981,0
+IEI.US,D,20130528,000000,110.135,110.144,109.696,109.735,478134.09251334,0
+IEI.US,D,20130529,000000,109.725,109.865,109.626,109.865,243174.01369616,0
+IEI.US,D,20130530,000000,109.855,109.915,109.785,109.865,127485.56733992,0
+IEI.US,D,20130531,000000,109.935,109.945,109.506,109.745,268553.32653443,0
+IEI.US,D,20130603,000000,109.616,110.105,109.616,109.775,13532416.573211,0
+IEI.US,D,20130604,000000,109.676,109.775,109.626,109.666,3017509.2869552,0
+IEI.US,D,20130605,000000,109.755,109.895,109.745,109.835,275649.45986746,0
+IEI.US,D,20130606,000000,109.815,110.164,109.725,109.865,548931.86960306,0
+IEI.US,D,20130607,000000,109.715,109.835,109.486,109.526,332948.32834161,0
+IEI.US,D,20130610,000000,109.396,109.436,109.257,109.376,1013651.3401524,0
+IEI.US,D,20130611,000000,109.158,109.466,109.088,109.466,241076.88153185,0
+IEI.US,D,20130612,000000,109.316,109.506,109.227,109.247,65962.332161563,0
+IEI.US,D,20130613,000000,109.336,109.666,109.326,109.636,112526.69350948,0
+IEI.US,D,20130614,000000,109.855,109.925,109.775,109.785,400359.58818034,0
+IEI.US,D,20130617,000000,109.885,109.895,109.696,109.745,131062.73296947,0
+IEI.US,D,20130618,000000,109.576,109.755,109.556,109.705,199514.5315902,0
+IEI.US,D,20130619,000000,109.725,109.755,108.739,108.789,191408.96526325,0
+IEI.US,D,20130620,000000,108.659,108.739,108.121,108.619,274169.42640222,0
+IEI.US,D,20130621,000000,108.489,108.529,108.031,108.031,160218.89052854,0
+IEI.US,D,20130624,000000,107.494,108.131,107.494,107.852,356304.76154197,0
+IEI.US,D,20130625,000000,108.051,108.111,107.782,107.842,316513.43469603,0
+IEI.US,D,20130626,000000,108.181,108.221,107.911,108.071,204174.37932755,0
+IEI.US,D,20130627,000000,108.291,108.429,108.201,108.4,191438.0642263,0
+IEI.US,D,20130628,000000,108.449,108.619,108.37,108.559,742199.15485114,0
+IEI.US,D,20130701,000000,108.291,108.469,108.261,108.439,22866049.447808,0
+IEI.US,D,20130702,000000,108.39,108.469,108.351,108.449,344083.19706285,0
+IEI.US,D,20130703,000000,108.449,108.509,108.311,108.311,177025.0468061,0
+IEI.US,D,20130705,000000,107.623,107.633,107.364,107.384,1246418.962616,0
+IEI.US,D,20130708,000000,107.603,107.872,107.603,107.852,253407.81797551,0
+IEI.US,D,20130709,000000,107.941,108.001,107.872,107.931,395170.94204558,0
+IEI.US,D,20130710,000000,107.921,108.051,107.752,107.772,287585.05177871,0
+IEI.US,D,20130711,000000,108.271,108.419,108.191,108.4,188135.83362689,0
+IEI.US,D,20130712,000000,108.559,108.599,108.231,108.321,228322.50500525,0
+IEI.US,D,20130715,000000,108.351,108.469,108.351,108.469,381018.81188027,0
+IEI.US,D,20130716,000000,108.479,108.519,108.439,108.479,248107.79305115,0
+IEI.US,D,20130717,000000,108.799,108.859,108.679,108.749,327849.98933354,0
+IEI.US,D,20130718,000000,108.749,108.769,108.569,108.589,173263.25327308,0
+IEI.US,D,20130719,000000,108.679,108.809,108.669,108.789,240157.75566462,0
+IEI.US,D,20130722,000000,108.749,108.829,108.749,108.819,334743.43333777,0
+IEI.US,D,20130723,000000,108.689,108.769,108.639,108.759,159404.11956327,0
+IEI.US,D,20130724,000000,108.509,108.549,108.341,108.479,256934.81297914,0
+IEI.US,D,20130725,000000,108.321,108.619,108.321,108.589,201600.6262168,0
+IEI.US,D,20130726,000000,108.649,108.669,108.559,108.629,342761.70277559,0
+IEI.US,D,20130729,000000,108.609,108.619,108.509,108.609,1636388.2141641,0
+IEI.US,D,20130730,000000,108.609,108.649,108.509,108.559,168283.31694222,0
+IEI.US,D,20130731,000000,108.261,108.619,108.221,108.569,204640.9661488,0
+IEI.US,D,20130801,000000,108.419,108.419,108.051,108.141,31330553.490751,0
+IEI.US,D,20130802,000000,108.459,108.689,108.459,108.679,360829.14858929,0
+IEI.US,D,20130805,000000,108.549,108.589,108.469,108.549,116454.05010811,0
+IEI.US,D,20130806,000000,108.509,108.579,108.479,108.529,161056.73998175,0
+IEI.US,D,20130807,000000,108.609,108.709,108.559,108.639,235323.314149,0
+IEI.US,D,20130808,000000,108.689,108.759,108.589,108.689,102528.69117205,0
+IEI.US,D,20130809,000000,108.679,108.759,108.659,108.749,191271.49774818,0
+IEI.US,D,20130812,000000,108.789,108.799,108.629,108.669,263905.51974731,0
+IEI.US,D,20130813,000000,108.4,108.4,108.191,108.261,103152.81375875,0
+IEI.US,D,20130814,000000,108.231,108.321,108.231,108.281,65829.881709081,0
+IEI.US,D,20130815,000000,107.961,108.141,107.832,108.051,159574.69969146,0
+IEI.US,D,20130816,000000,108.041,108.041,107.663,107.832,1907340.700031,0
+IEI.US,D,20130819,000000,107.732,107.732,107.544,107.653,125639.28830529,0
+IEI.US,D,20130820,000000,107.872,107.961,107.842,107.941,113535.12309088,0
+IEI.US,D,20130821,000000,107.812,107.891,107.484,107.514,189046.93219397,0
+IEI.US,D,20130822,000000,107.414,107.504,107.204,107.304,91588.484479464,0
+IEI.US,D,20130823,000000,107.194,107.663,107.124,107.553,71146.964646258,0
+IEI.US,D,20130826,000000,107.782,107.782,107.653,107.762,206282.54902958,0
+IEI.US,D,20130827,000000,107.941,108.111,107.862,108.051,221814.37140825,0
+IEI.US,D,20130828,000000,107.882,107.921,107.722,107.812,191202.26228438,0
+IEI.US,D,20130829,000000,107.593,107.921,107.593,107.872,91974.798299207,0
+IEI.US,D,20130830,000000,108.151,108.201,107.991,108.031,349711.33788087,0
+IEI.US,D,20130903,000000,107.454,107.553,107.184,107.494,28388156.654716,0
+IEI.US,D,20130904,000000,107.464,107.534,107.144,107.184,1411016.7453766,0
+IEI.US,D,20130905,000000,106.875,106.945,106.676,106.685,1970302.8287614,0
+IEI.US,D,20130906,000000,107.164,107.394,107.005,107.114,781881.10973255,0
+IEI.US,D,20130909,000000,107.394,107.414,107.294,107.324,513028.76626751,0
+IEI.US,D,20130910,000000,107.084,107.204,107.025,107.054,278521.2264963,0
+IEI.US,D,20130911,000000,107.264,107.404,107.094,107.384,489254.91345933,0
+IEI.US,D,20130912,000000,107.504,107.603,107.344,107.364,410293.37211657,0
+IEI.US,D,20130913,000000,107.354,107.484,107.324,107.454,239014.86880569,0
+IEI.US,D,20130916,000000,108.121,108.141,107.722,107.762,243660.66876779,0
+IEI.US,D,20130917,000000,107.911,107.931,107.772,107.891,253519.19676511,0
+IEI.US,D,20130918,000000,107.772,108.769,107.643,108.629,341853.61444607,0
+IEI.US,D,20130919,000000,108.599,108.629,108.459,108.469,340558.20888427,0
+IEI.US,D,20130920,000000,108.469,108.549,108.39,108.469,261419.06352569,0
+IEI.US,D,20130923,000000,108.509,108.629,108.489,108.619,249716.2633188,0
+IEI.US,D,20130924,000000,108.629,108.789,108.619,108.759,287545.91869049,0
+IEI.US,D,20130925,000000,108.739,108.939,108.699,108.919,251732.11906909,0
+IEI.US,D,20130926,000000,108.789,108.829,108.719,108.819,240723.68032523,0
+IEI.US,D,20130927,000000,108.869,109.029,108.869,108.959,193227.14874734,0
+IEI.US,D,20130930,000000,109.257,109.316,109.108,109.306,259484.48418943,0
+IEI.US,D,20131001,000000,108.979,108.999,108.829,108.869,34273574.449372,0
+IEI.US,D,20131002,000000,108.969,109.098,108.959,109.019,630727.04789892,0
+IEI.US,D,20131003,000000,108.989,109.247,108.949,109.108,411960.04031031,0
+IEI.US,D,20131004,000000,109.009,109.029,108.909,108.939,274917.97214125,0
+IEI.US,D,20131007,000000,109.088,109.108,108.929,108.969,101970.7938116,0
+IEI.US,D,20131008,000000,108.879,108.949,108.809,108.839,474713.45923672,0
+IEI.US,D,20131009,000000,108.909,108.939,108.769,108.819,126989.88155562,0
+IEI.US,D,20131010,000000,108.729,108.819,108.659,108.809,135258.00071062,0
+IEI.US,D,20131011,000000,108.949,109.019,108.879,108.899,61681.774356318,0
+IEI.US,D,20131014,000000,108.909,108.909,108.659,108.689,256626.76533586,0
+IEI.US,D,20131015,000000,108.869,108.889,108.749,108.789,204120.19505155,0
+IEI.US,D,20131016,000000,108.729,109.038,108.649,109.038,104866.64234088,0
+IEI.US,D,20131017,000000,109.247,109.406,109.237,109.306,243909.51507245,0
+IEI.US,D,20131018,000000,109.376,109.386,109.296,109.316,97255.758385706,0
+IEI.US,D,20131021,000000,109.296,109.296,109.178,109.267,165133.60504568,0
+IEI.US,D,20131022,000000,109.506,109.616,109.506,109.576,128868.26979083,0
+IEI.US,D,20131023,000000,109.596,109.735,109.586,109.626,1868318.990587,0
+IEI.US,D,20131024,000000,109.666,109.666,109.506,109.556,77180.484121864,0
+IEI.US,D,20131025,000000,109.576,109.686,109.546,109.656,118794.00810198,0
+IEI.US,D,20131028,000000,109.616,109.666,109.566,109.626,153536.16315326,0
+IEI.US,D,20131029,000000,109.636,109.725,109.586,109.715,109705.09750659,0
+IEI.US,D,20131030,000000,109.775,109.875,109.546,109.586,165779.80270779,0
+IEI.US,D,20131031,000000,109.935,109.935,109.616,109.775,323359.71831187,0
+IEI.US,D,20131101,000000,109.486,109.506,109.286,109.306,196335.72073061,0
+IEI.US,D,20131104,000000,109.396,109.486,109.396,109.436,169000.75689318,0
+IEI.US,D,20131105,000000,109.296,109.336,109.178,109.277,106695.86336268,0
+IEI.US,D,20131106,000000,109.486,109.576,109.446,109.526,212176.59416508,0
+IEI.US,D,20131107,000000,109.596,109.686,109.556,109.626,232515.76592136,0
+IEI.US,D,20131108,000000,109.118,109.208,109.048,109.088,78458.83167083,0
+IEI.US,D,20131111,000000,109.088,109.158,109.048,109.058,199754.34718219,0
+IEI.US,D,20131112,000000,109.009,109.058,108.939,108.969,427699.56908037,0
+IEI.US,D,20131113,000000,109.188,109.277,109.118,109.237,79045.827994333,0
+IEI.US,D,20131114,000000,109.326,109.576,109.326,109.556,101674.78711855,0
+IEI.US,D,20131115,000000,109.576,109.576,109.466,109.536,140928.28485441,0
+IEI.US,D,20131118,000000,109.526,109.705,109.526,109.696,115469.70242715,0
+IEI.US,D,20131119,000000,109.526,109.586,109.456,109.516,158667.61477446,0
+IEI.US,D,20131120,000000,109.536,109.696,109.376,109.406,679898.27497072,0
+IEI.US,D,20131121,000000,109.257,109.526,109.178,109.446,174881.75766593,0
+IEI.US,D,20131122,000000,109.446,109.536,109.386,109.526,341878.69975903,0
+IEI.US,D,20131125,000000,109.526,109.606,109.486,109.586,291673.95779286,0
+IEI.US,D,20131126,000000,109.536,109.725,109.536,109.686,100529.89343459,0
+IEI.US,D,20131127,000000,109.666,109.705,109.456,109.606,209762.38364481,0
+IEI.US,D,20131129,000000,109.616,109.696,109.576,109.696,281948.88366056,0
+IEI.US,D,20131202,000000,109.496,109.506,109.277,109.356,1331024.6993771,0
+IEI.US,D,20131203,000000,109.496,109.526,109.416,109.466,67789.546358318,0
+IEI.US,D,20131204,000000,109.148,109.286,109.148,109.257,316898.74510325,0
+IEI.US,D,20131205,000000,109.098,109.188,109.019,109.098,144141.21173965,0
+IEI.US,D,20131206,000000,108.949,109.178,108.949,109.038,179757.33909482,0
+IEI.US,D,20131209,000000,109.098,109.148,109.009,109.058,195737.68686939,0
+IEI.US,D,20131210,000000,109.198,109.306,109.168,109.267,120728.58743824,0
+IEI.US,D,20131211,000000,109.158,109.267,109.058,109.098,164697.12059999,0
+IEI.US,D,20131212,000000,108.929,108.969,108.859,108.899,240705.61889989,0
+IEI.US,D,20131213,000000,108.949,108.949,108.859,108.879,114272.63129222,0
+IEI.US,D,20131216,000000,108.969,109.019,108.849,108.929,86287.456142589,0
+IEI.US,D,20131217,000000,108.949,109.108,108.949,109.088,152585.93149796,0
+IEI.US,D,20131218,000000,108.939,109.217,108.429,108.919,259263.73343529,0
+IEI.US,D,20131219,000000,108.549,108.649,108.509,108.619,138907.41204153,0
+IEI.US,D,20131220,000000,108.569,108.659,108.499,108.509,137419.35127614,0
+IEI.US,D,20131223,000000,108.509,108.519,108.429,108.449,151508.26645275,0
+IEI.US,D,20131224,000000,108.311,108.351,108.201,108.231,88308.328955473,0
+IEI.US,D,20131226,000000,108.241,108.261,108.161,108.241,222414.4120945,0
+IEI.US,D,20131227,000000,108.211,108.311,108.191,108.231,115577.06756668,0
+IEI.US,D,20131230,000000,108.311,108.439,108.301,108.38,156811.30161466,0
+IEI.US,D,20131231,000000,108.311,108.37,108.111,108.261,180117.56418907,0
+IEI.US,D,20140102,000000,108.261,108.38,108.241,108.361,1630587.4863928,0
+IEI.US,D,20140103,000000,108.311,108.469,108.271,108.291,126104.87171402,0
+IEI.US,D,20140106,000000,108.41,108.509,108.351,108.459,145625.25885496,0
+IEI.US,D,20140107,000000,108.479,108.539,108.459,108.509,105918.2186606,0
+IEI.US,D,20140108,000000,108.351,108.351,108.121,108.131,109299.71884899,0
+IEI.US,D,20140109,000000,108.231,108.291,108.091,108.281,195477.80302703,0
+IEI.US,D,20140110,000000,108.609,108.829,108.589,108.779,136561.43357256,0
+IEI.US,D,20140113,000000,108.879,108.989,108.869,108.959,345877.29864649,0
+IEI.US,D,20140114,000000,108.869,108.879,108.659,108.679,185344.33999956,0
+IEI.US,D,20140115,000000,108.489,108.609,108.479,108.579,101941.69484855,0
+IEI.US,D,20140116,000000,108.729,108.779,108.689,108.719,131378.8079129,0
+IEI.US,D,20140117,000000,108.769,108.839,108.689,108.839,105157.63197134,0
+IEI.US,D,20140121,000000,108.699,108.799,108.699,108.699,162126.37772681,0
+IEI.US,D,20140122,000000,108.559,108.609,108.479,108.519,175373.42980014,0
+IEI.US,D,20140123,000000,108.759,109.058,108.759,108.949,193604.4318544,0
+IEI.US,D,20140124,000000,109.188,109.296,109.048,109.158,112080.17493861,0
+IEI.US,D,20140127,000000,109.068,109.227,109.019,109.019,264600.88462284,0
+IEI.US,D,20140128,000000,109.098,109.188,109.019,109.178,126218.25732866,0
+IEI.US,D,20140129,000000,109.406,109.526,109.237,109.416,354689.26738669,0
+IEI.US,D,20140130,000000,109.277,109.406,109.217,109.366,170868.10759069,0
+IEI.US,D,20140131,000000,109.546,109.616,109.456,109.616,167221.70649733,0
+IEI.US,D,20140203,000000,109.526,109.945,109.516,109.945,39512583.865285,0
+IEI.US,D,20140204,000000,109.735,109.845,109.725,109.825,1762157.9460968,0
+IEI.US,D,20140205,000000,109.765,109.795,109.626,109.636,624402.53879286,0
+IEI.US,D,20140206,000000,109.526,109.546,109.466,109.526,791002.12952853,0
+IEI.US,D,20140207,000000,109.616,109.835,109.616,109.755,383952.79008527,0
+IEI.US,D,20140210,000000,109.725,109.815,109.696,109.725,385716.78929335,0
+IEI.US,D,20140211,000000,109.516,109.546,109.456,109.476,303406.86037532,0
+IEI.US,D,20140212,000000,109.366,109.366,109.247,109.306,390161.90675168,0
+IEI.US,D,20140213,000000,109.546,109.646,109.546,109.596,421680.09738003,0
+IEI.US,D,20140214,000000,109.616,109.616,109.496,109.566,308667.75221144,0
+IEI.US,D,20140218,000000,109.686,109.805,109.646,109.765,631136.44020661,0
+IEI.US,D,20140219,000000,109.895,109.895,109.586,109.636,314523.66767123,0
+IEI.US,D,20140220,000000,109.486,109.566,109.386,109.516,310276.2224791,0
+IEI.US,D,20140221,000000,109.436,109.576,109.406,109.536,351722.17656856,0
+IEI.US,D,20140224,000000,109.526,109.546,109.386,109.496,195788.86090786,0
+IEI.US,D,20140225,000000,109.576,109.705,109.546,109.676,244051.99965013,0
+IEI.US,D,20140226,000000,109.646,109.845,109.636,109.845,266814.41263934,0
+IEI.US,D,20140227,000000,109.875,109.915,109.835,109.875,361844.60205832,0
+IEI.US,D,20140228,000000,109.755,109.835,109.606,109.775,323515.24725227,0
+IEI.US,D,20140303,000000,109.935,110.065,109.845,110.055,550020.57218597,0
+IEI.US,D,20140304,000000,109.845,109.855,109.636,109.656,47483364.798823,0
+IEI.US,D,20140305,000000,109.556,109.735,109.526,109.696,360081.60626277,0
+IEI.US,D,20140306,000000,109.486,109.556,109.456,109.506,758649.09968453,0
+IEI.US,D,20140307,000000,109.168,109.267,109.138,109.198,204025.87427477,0
+IEI.US,D,20140310,000000,109.208,109.296,109.148,109.247,309449.4105636,0
+IEI.US,D,20140311,000000,109.217,109.346,109.178,109.306,154632.89303633,0
+IEI.US,D,20140312,000000,109.486,109.556,109.416,109.476,151915.65193539,0
+IEI.US,D,20140313,000000,109.277,109.845,109.277,109.785,534696.45619869,0
+IEI.US,D,20140314,000000,109.895,109.905,109.705,109.795,313478.11182662,0
+IEI.US,D,20140317,000000,109.656,109.725,109.546,109.556,188465.95634559,0
+IEI.US,D,20140318,000000,109.626,109.725,109.586,109.725,312932.25541639,0
+IEI.US,D,20140319,000000,109.666,110.055,108.809,108.989,313705.88646839,0
+IEI.US,D,20140320,000000,108.949,108.949,108.819,108.949,95027.179181428,0
+IEI.US,D,20140321,000000,108.859,109.009,108.859,108.949,203236.18862247,0
+IEI.US,D,20140324,000000,108.719,108.919,108.709,108.849,1055007.9905277,0
+IEI.US,D,20140325,000000,108.839,108.969,108.809,108.839,962770.29814858,0
+IEI.US,D,20140326,000000,108.929,109.168,108.929,109.138,122463.48768326,0
+IEI.US,D,20140327,000000,108.949,109.138,108.949,109.098,88360.506406451,0
+IEI.US,D,20140328,000000,109.058,109.058,108.899,108.909,68473.873696146,0
+IEI.US,D,20140331,000000,108.759,109.019,108.749,109.019,1048231.9457882,0
+IEI.US,D,20140401,000000,108.949,109.009,108.909,108.959,123133.76724582,0
+IEI.US,D,20140402,000000,108.789,108.809,108.639,108.679,189574.72717886,0
+IEI.US,D,20140403,000000,108.669,108.789,108.669,108.689,62376.135819335,0
+IEI.US,D,20140404,000000,108.949,109.148,108.939,109.098,79788.353258253,0
+IEI.US,D,20140407,000000,109.237,109.346,109.217,109.227,81945.690173695,0
+IEI.US,D,20140408,000000,109.277,109.346,109.168,109.326,161556.43941612,0
+IEI.US,D,20140409,000000,109.158,109.526,109.108,109.526,358714.95841216,0
+IEI.US,D,20140410,000000,109.526,109.915,109.526,109.725,378099.88486305,0
+IEI.US,D,20140411,000000,109.845,109.875,109.755,109.815,180858.08262795,0
+IEI.US,D,20140414,000000,109.686,109.775,109.616,109.676,76101.815664144,0
+IEI.US,D,20140415,000000,109.586,109.785,109.526,109.666,87698.254144037,0
+IEI.US,D,20140416,000000,109.546,109.606,109.466,109.486,141058.72848185,0
+IEI.US,D,20140417,000000,109.366,109.426,109.068,109.078,79464.251014677,0
+IEI.US,D,20140421,000000,109.208,109.277,109.158,109.188,213202.08175929,0
+IEI.US,D,20140422,000000,109.068,109.128,109.019,109.068,377590.1513035,0
+IEI.US,D,20140423,000000,109.198,109.356,109.198,109.237,95879.076409898,0
+IEI.US,D,20140424,000000,109.128,109.306,109.118,109.198,87258.759460798,0
+IEI.US,D,20140425,000000,109.366,109.456,109.267,109.306,126301.54056771,0
+IEI.US,D,20140428,000000,109.257,109.396,109.138,109.227,58388.574469582,0
+IEI.US,D,20140429,000000,109.188,109.296,109.158,109.296,89250.533310635,0
+IEI.US,D,20140430,000000,109.456,109.566,109.336,109.556,496809.60631345,0
+IEI.US,D,20140501,000000,109.566,109.765,109.536,109.686,593253.60397143,0
+IEI.US,D,20140502,000000,109.346,109.735,109.326,109.626,397611.24129133,0
+IEI.US,D,20140505,000000,109.715,109.715,109.546,109.596,424521.76163329,0
+IEI.US,D,20140506,000000,109.556,109.626,109.546,109.616,93918.408348143,0
+IEI.US,D,20140507,000000,109.596,109.825,109.506,109.745,238962.69135472,0
+IEI.US,D,20140508,000000,109.755,109.915,109.735,109.895,195753.7414697,0
+IEI.US,D,20140509,000000,109.815,109.925,109.805,109.905,139326.83847439,0
+IEI.US,D,20140512,000000,109.745,109.825,109.705,109.765,73394.608688393,0
+IEI.US,D,20140513,000000,109.915,109.965,109.865,109.955,85659.319905813,0
+IEI.US,D,20140514,000000,110.045,110.334,110.045,110.194,93682.606406222,0
+IEI.US,D,20140515,000000,110.214,110.473,110.184,110.373,378116.94287588,0
+IEI.US,D,20140516,000000,110.314,110.383,110.244,110.274,158997.73749315,0
+IEI.US,D,20140519,000000,110.344,110.493,110.294,110.294,99952.931236269,0
+IEI.US,D,20140520,000000,110.364,110.533,110.304,110.483,181858.48490921,0
+IEI.US,D,20140521,000000,110.393,110.453,110.264,110.413,88525.066059536,0
+IEI.US,D,20140522,000000,110.364,110.364,110.244,110.284,140373.39773151,0
+IEI.US,D,20140523,000000,110.403,110.453,110.364,110.393,123900.3744102,0
+IEI.US,D,20140527,000000,110.403,110.463,110.274,110.453,147152.4527086,0
+IEI.US,D,20140528,000000,110.592,110.772,110.562,110.702,100473.70233354,0
+IEI.US,D,20140529,000000,110.752,110.892,110.602,110.612,112350.09290617,0
+IEI.US,D,20140530,000000,110.493,110.612,110.453,110.513,1184008.710771,0
+IEI.US,D,20140602,000000,110.403,110.463,110.204,110.234,329448.42547601,0
+IEI.US,D,20140603,000000,110.174,110.174,110.015,110.015,123165.87644643,0
+IEI.US,D,20140604,000000,110.085,110.085,109.945,110.025,224551.68075957,0
+IEI.US,D,20140605,000000,110.065,110.144,110.045,110.085,999997.90600897,0
+IEI.US,D,20140606,000000,110.184,110.194,109.955,110.005,297720.52163122,0
+IEI.US,D,20140609,000000,109.825,109.875,109.795,109.865,390742.88260006,0
+IEI.US,D,20140610,000000,109.805,109.805,109.676,109.735,100511.83200924,0
+IEI.US,D,20140611,000000,109.805,109.875,109.765,109.835,223689.7494059,0
+IEI.US,D,20140612,000000,109.855,110.065,109.805,110.045,87654.103993209,0
+IEI.US,D,20140613,000000,109.715,109.905,109.686,109.875,77066.09509472,0
+IEI.US,D,20140616,000000,109.855,109.885,109.795,109.855,87895.926410242,0
+IEI.US,D,20140617,000000,109.666,109.666,109.536,109.546,250395.57359404,0
+IEI.US,D,20140618,000000,109.715,109.895,109.506,109.875,114921.83919189,0
+IEI.US,D,20140619,000000,110.015,110.065,109.765,109.875,68638.433349232,0
+IEI.US,D,20140620,000000,109.745,109.875,109.725,109.855,398866.51035235,0
+IEI.US,D,20140623,000000,109.925,109.975,109.795,109.825,125382.41470049,0
+IEI.US,D,20140624,000000,109.965,110.005,109.785,109.965,140359.34995624,0
+IEI.US,D,20140625,000000,110.135,110.214,110.065,110.085,161535.36775323,0
+IEI.US,D,20140626,000000,110.174,110.304,110.115,110.214,158765.94920131,0
+IEI.US,D,20140627,000000,110.344,110.393,110.254,110.284,224955.05259213,0
+IEI.US,D,20140630,000000,110.304,110.373,110.244,110.344,760248.53923951,0
+IEI.US,D,20140701,000000,110.204,110.294,110.135,110.154,185848.053084,0
+IEI.US,D,20140702,000000,110.035,110.045,109.895,109.925,203249.23298522,0
+IEI.US,D,20140703,000000,109.705,109.835,109.646,109.785,193795.08023299,0
+IEI.US,D,20140707,000000,109.795,109.855,109.735,109.835,73654.492530765,0
+IEI.US,D,20140708,000000,109.985,110.075,109.955,110.005,207645.18323012,0
+IEI.US,D,20140709,000000,109.925,110.115,109.805,110.065,139429.18655131,0
+IEI.US,D,20140710,000000,110.364,110.373,110.164,110.204,134768.33540144,0
+IEI.US,D,20140711,000000,110.274,110.364,110.234,110.304,206417.0063071,0
+IEI.US,D,20140714,000000,110.144,110.194,110.105,110.144,150601.18153575,0
+IEI.US,D,20140715,000000,110.085,110.274,109.995,110.065,276039.78733729,0
+IEI.US,D,20140716,000000,110.025,110.055,109.965,110.045,94362.920093976,0
+IEI.US,D,20140717,000000,110.214,110.393,110.095,110.354,87938.069736032,0
+IEI.US,D,20140718,000000,110.274,110.304,110.125,110.154,106735.99986343,0
+IEI.US,D,20140721,000000,110.164,110.284,110.105,110.125,106294.49835516,0
+IEI.US,D,20140722,000000,110.224,110.264,110.115,110.264,229486.46352707,0
+IEI.US,D,20140723,000000,110.324,110.354,110.264,110.294,74121.079352012,0
+IEI.US,D,20140724,000000,110.095,110.095,109.995,110.015,273499.14683966,0
+IEI.US,D,20140725,000000,110.125,110.174,110.065,110.144,127039.04876904,0
+IEI.US,D,20140728,000000,110.115,110.135,110.015,110.085,123544.16296603,0
+IEI.US,D,20140729,000000,110.115,110.164,110.045,110.115,148955.58500489,0
+IEI.US,D,20140730,000000,109.865,110.025,109.636,109.795,149300.75891137,0
+IEI.US,D,20140731,000000,109.656,109.895,109.646,109.835,429128.42850716,0
+IEI.US,D,20140801,000000,110.154,110.383,110.015,110.284,7820352.3389544,0
+IEI.US,D,20140804,000000,110.383,110.463,110.354,110.393,543399.05297434,0
+IEI.US,D,20140805,000000,110.314,110.443,110.194,110.373,178966.65003,0
+IEI.US,D,20140806,000000,110.483,110.493,110.393,110.423,211917.71373522,0
+IEI.US,D,20140807,000000,110.403,110.692,110.354,110.632,567320.40742278,0
+IEI.US,D,20140808,000000,110.792,110.872,110.542,110.572,703629.9844531,0
+IEI.US,D,20140811,000000,110.572,110.622,110.503,110.592,197792.67570793,0
+IEI.US,D,20140812,000000,110.592,110.602,110.513,110.552,209631.94001737,0
+IEI.US,D,20140813,000000,110.682,110.802,110.642,110.772,133165.88560889,0
+IEI.US,D,20140814,000000,110.882,110.932,110.792,110.832,351816.49734533,0
+IEI.US,D,20140815,000000,110.822,111.21,110.802,110.952,233483.05558949,0
+IEI.US,D,20140818,000000,110.882,110.892,110.822,110.832,438420.02843135,0
+IEI.US,D,20140819,000000,110.932,110.962,110.772,110.822,176709.97527519,0
+IEI.US,D,20140820,000000,110.782,110.782,110.503,110.542,116728.98513826,0
+IEI.US,D,20140821,000000,110.542,110.672,110.542,110.602,112796.61147704,0
+IEI.US,D,20140822,000000,110.562,110.612,110.364,110.513,172955.20562981,0
+IEI.US,D,20140825,000000,110.463,110.513,110.413,110.473,115312.1666617,0
+IEI.US,D,20140826,000000,110.592,110.612,110.493,110.542,516964.15016627,0
+IEI.US,D,20140827,000000,110.642,110.712,110.602,110.642,403356.78137404,0
+IEI.US,D,20140828,000000,110.762,110.832,110.672,110.762,92893.924166436,0
+IEI.US,D,20140829,000000,110.742,110.862,110.702,110.832,211095.91888231,0
+IEI.US,D,20140902,000000,110.612,110.622,110.473,110.473,7820779.7926873,0
+IEI.US,D,20140903,000000,110.403,110.552,110.364,110.542,187265.87497308,0
+IEI.US,D,20140904,000000,110.562,110.582,110.304,110.403,248759.00777586,0
+IEI.US,D,20140905,000000,110.642,110.682,110.473,110.493,190957.42962979,0
+IEI.US,D,20140908,000000,110.582,110.642,110.344,110.344,201933.75917305,0
+IEI.US,D,20140909,000000,110.164,110.244,110.115,110.144,75949.296961284,0
+IEI.US,D,20140910,000000,110.085,110.135,110.025,110.065,1545501.1150353,0
+IEI.US,D,20140911,000000,110.125,110.184,110.025,110.045,379975.2628607,0
+IEI.US,D,20140912,000000,109.875,110.035,109.865,109.895,346638.88874827,0
+IEI.US,D,20140915,000000,109.965,110.055,109.965,110.025,225281.16166073,0
+IEI.US,D,20140916,000000,110.075,110.164,110.025,110.085,251326.7404115,0
+IEI.US,D,20140917,000000,110.115,110.712,109.825,109.865,206781.24505142,0
+IEI.US,D,20140918,000000,109.725,109.795,109.676,109.775,216405.97793185,0
+IEI.US,D,20140919,000000,109.805,109.925,109.755,109.905,236123.03392648,0
+IEI.US,D,20140922,000000,109.985,110.095,109.935,110.095,168260.23845429,0
+IEI.US,D,20140923,000000,110.095,110.184,110.065,110.174,116132.95810208,0
+IEI.US,D,20140924,000000,110.135,110.174,110.025,110.045,116701.89300025,0
+IEI.US,D,20140925,000000,110.105,110.324,110.105,110.324,145723.59328181,0
+IEI.US,D,20140926,000000,110.214,110.234,110.045,110.115,182640.14326137,0
+IEI.US,D,20140929,000000,110.294,110.334,110.234,110.284,568239.53329,0
+IEI.US,D,20140930,000000,110.204,110.324,110.154,110.244,450917.53135314,0
+IEI.US,D,20141001,000000,110.503,110.772,110.503,110.762,529401.44833693,0
+IEI.US,D,20141002,000000,110.802,110.882,110.602,110.622,741567.00496429,0
+IEI.US,D,20141003,000000,110.413,110.513,110.314,110.513,239945.03221063,0
+IEI.US,D,20141006,000000,110.523,110.752,110.503,110.682,629019.23979191,0
+IEI.US,D,20141007,000000,110.862,111.06,110.822,111.021,149869.69380954,0
+IEI.US,D,20141008,000000,111.04,111.42,110.892,111.41,389385.26546212,0
+IEI.US,D,20141009,000000,111.36,111.43,111.23,111.28,276248.4971412,0
+IEI.US,D,20141010,000000,111.36,111.46,111.3,111.42,3179955.7532756,0
+IEI.US,D,20141013,000000,111.67,111.877,111.64,111.859,800828.54832523,0
+IEI.US,D,20141014,000000,111.868,111.927,111.779,111.917,940644.04869629,0
+IEI.US,D,20141015,000000,112.855,113.523,112.257,112.386,623097.0991059,0
+IEI.US,D,20141016,000000,112.616,112.686,112.077,112.217,519671.35714203,0
+IEI.US,D,20141017,000000,112.017,112.077,111.907,111.987,328580.47364724,0
+IEI.US,D,20141020,000000,112.147,112.187,112.027,112.107,767541.34142622,0
+IEI.US,D,20141021,000000,111.947,112.117,111.917,111.997,790059.92517336,0
+IEI.US,D,20141022,000000,111.897,111.977,111.849,111.967,1073294.1802705,0
+IEI.US,D,20141023,000000,111.769,111.789,111.64,111.759,424606.04828489,0
+IEI.US,D,20141024,000000,111.769,111.868,111.739,111.759,125037.24079401,0
+IEI.US,D,20141027,000000,111.759,111.868,111.759,111.819,147498.63002759,0
+IEI.US,D,20141028,000000,111.779,111.789,111.69,111.709,205017.24584337,0
+IEI.US,D,20141029,000000,111.63,111.67,111.21,111.32,419824.78763275,0
+IEI.US,D,20141030,000000,111.44,111.51,111.32,111.41,131180.13223417,0
+IEI.US,D,20141031,000000,111.34,111.36,111.22,111.32,1167717.3051157,0
+IEI.US,D,20141103,000000,111.28,111.3,111.04,111.22,307967.37027332,0
+IEI.US,D,20141104,000000,111.26,111.36,111.18,111.22,2642147.714856,0
+IEI.US,D,20141105,000000,111.18,111.27,111.13,111.23,438729.07948713,0
+IEI.US,D,20141106,000000,111.15,111.27,111.06,111.08,863005.00505333,0
+IEI.US,D,20141107,000000,111.29,111.52,111.26,111.48,209968.08321117,0
+IEI.US,D,20141110,000000,111.44,111.49,111.22,111.23,204893.82610355,0
+IEI.US,D,20141111,000000,111.24,111.28,111.13,111.22,166819.33807728,0
+IEI.US,D,20141112,000000,111.36,111.44,111.22,111.26,809995.72509709,0
+IEI.US,D,20141113,000000,111.29,111.41,111.26,111.34,119756.28070751,0
+IEI.US,D,20141114,000000,111.23,111.55,111.2,111.45,201072.83123192,0
+IEI.US,D,20141117,000000,111.55,111.55,111.35,111.4,316871.65296524,0
+IEI.US,D,20141118,000000,111.44,111.5,111.38,111.48,530555.37273356,0
+IEI.US,D,20141119,000000,111.24,111.5,111.24,111.33,386378.03814324,0
+IEI.US,D,20141120,000000,111.59,111.6,111.32,111.42,200214.91352833,0
+IEI.US,D,20141121,000000,111.48,111.56,111.43,111.55,240388.54054394,0
+IEI.US,D,20141124,000000,111.46,111.65,111.41,111.63,163369.6058376,0
+IEI.US,D,20141125,000000,111.58,111.779,111.55,111.749,167185.58364666,0
+IEI.US,D,20141126,000000,111.877,111.907,111.799,111.859,180225.93274111,0
+IEI.US,D,20141128,000000,111.917,112.057,111.917,112.027,116152.02293995,0
+IEI.US,D,20141201,000000,112.297,112.327,111.967,111.987,1391834.5082545,0
+IEI.US,D,20141202,000000,111.799,111.819,111.69,111.7,370236.14095313,0
+IEI.US,D,20141203,000000,111.66,111.68,111.58,111.66,171792.2505205,0
+IEI.US,D,20141204,000000,111.67,111.779,111.61,111.779,297578.03705355,0
+IEI.US,D,20141205,000000,111.44,111.46,111.2,111.3,268244.27547865,0
+IEI.US,D,20141208,000000,111.28,111.48,111.19,111.39,144725.19782559,0
+IEI.US,D,20141209,000000,111.66,111.759,111.53,111.62,292239.88245347,0
+IEI.US,D,20141210,000000,111.67,111.927,111.6,111.917,2460633.4004408,0
+IEI.US,D,20141211,000000,111.769,111.809,111.58,111.749,2455606.3037215,0
+IEI.US,D,20141212,000000,111.927,112.247,111.897,112.157,562399.67243054,0
+IEI.US,D,20141215,000000,111.937,112.087,111.868,111.868,387026.24263039,0
+IEI.US,D,20141216,000000,112.277,112.347,111.937,112.177,359871.89304633,0
+IEI.US,D,20141217,000000,112.097,112.247,111.67,111.709,949174.05851869,0
+IEI.US,D,20141218,000000,111.5,111.51,111.39,111.42,209870.75219684,0
+IEI.US,D,20141219,000000,111.58,111.66,111.48,111.57,230518.97500893,0
+IEI.US,D,20141222,000000,111.58,111.6,111.48,111.53,251319.71652387,0
+IEI.US,D,20141223,000000,111.37,111.39,111.12,111.14,175638.3307051,0
+IEI.US,D,20141224,000000,111.08,111.14,110.982,111.14,116904.58232905,0
+IEI.US,D,20141226,000000,111.18,111.18,111.11,111.15,104289.68014257,0
+IEI.US,D,20141229,000000,111.35,111.44,111.25,111.37,1870428.1637015,0
+IEI.US,D,20141230,000000,111.61,111.62,111.47,111.53,459725.48644325,0
+IEI.US,D,20141231,000000,111.57,111.729,111.53,111.66,232154.53741459,0
+IEI.US,D,20150102,000000,111.68,111.927,111.64,111.877,899225.18674483,0
+IEI.US,D,20150105,000000,111.887,112.157,111.868,112.117,258620.54601073,0
+IEI.US,D,20150106,000000,112.287,112.895,112.287,112.446,380825.15326414,0
+IEI.US,D,20150107,000000,112.347,112.626,112.297,112.556,361115.12115715,0
+IEI.US,D,20150108,000000,112.406,112.456,112.347,112.416,237789.70212023,0
+IEI.US,D,20150109,000000,112.616,112.895,112.536,112.745,131354.72601244,0
+IEI.US,D,20150112,000000,112.845,113.025,112.845,112.985,1388773.0966596,0
+IEI.US,D,20150113,000000,112.955,113.174,112.875,113.084,316670.97046148,0
+IEI.US,D,20150114,000000,113.583,113.642,113.353,113.403,507166.83033261,0
+IEI.US,D,20150115,000000,113.413,114.031,113.413,114.021,283419.88641314,0
+IEI.US,D,20150116,000000,113.831,113.881,113.473,113.523,2824046.336266,0
+IEI.US,D,20150120,000000,113.632,113.771,113.443,113.553,1286392.9105403,0
+IEI.US,D,20150121,000000,113.483,113.672,113.213,113.283,340049.47873725,0
+IEI.US,D,20150122,000000,113.433,113.433,113.005,113.114,579201.81505802,0
+IEI.US,D,20150123,000000,113.303,113.483,113.233,113.463,367466.72240122,0
+IEI.US,D,20150126,000000,113.273,113.413,113.154,113.283,368540.37379635,0
+IEI.US,D,20150127,000000,113.662,113.682,113.323,113.403,262803.77280165,0
+IEI.US,D,20150128,000000,113.393,113.911,113.393,113.811,551611.98444079,0
+IEI.US,D,20150129,000000,113.642,113.711,113.513,113.662,292846.94702736,0
+IEI.US,D,20150130,000000,114.071,114.231,113.931,114.171,304163.4334145,0
+IEI.US,D,20150202,000000,114.021,114.211,113.961,114.121,8027303.1607214,0
+IEI.US,D,20150203,000000,113.871,113.881,113.632,113.672,458937.80761598,0
+IEI.US,D,20150204,000000,113.463,113.801,113.353,113.721,704133.69753755,0
+IEI.US,D,20150205,000000,113.622,113.672,113.453,113.573,484299.05902892,0
+IEI.US,D,20150206,000000,112.995,113.054,112.646,112.686,778271.83490238,0
+IEI.US,D,20150209,000000,112.755,112.795,112.596,112.626,443779.25469431,0
+IEI.US,D,20150210,000000,112.416,112.636,112.416,112.466,396883.76721518,0
+IEI.US,D,20150211,000000,112.526,112.606,112.376,112.436,1144882.646425,0
+IEI.US,D,20150212,000000,112.496,112.716,112.496,112.576,364597.96600995,0
+IEI.US,D,20150213,000000,112.526,112.606,112.426,112.436,348152.03482664,0
+IEI.US,D,20150217,000000,112.347,112.436,111.887,112.037,528054.86873669,0
+IEI.US,D,20150218,000000,112.107,112.616,111.967,112.436,539789.77814418,0
+IEI.US,D,20150219,000000,112.337,112.486,112.167,112.247,292846.94702736,0
+IEI.US,D,20150220,000000,112.426,112.586,112.027,112.167,487925.3918719,0
+IEI.US,D,20150223,000000,112.337,112.426,112.267,112.416,2054055.6648814,0
+IEI.US,D,20150224,000000,112.327,112.855,112.077,112.855,4174575.3681837,0
+IEI.US,D,20150225,000000,112.835,112.905,112.716,112.905,1393866.4186051,0
+IEI.US,D,20150226,000000,112.646,112.755,112.426,112.456,720531.46491995,0
+IEI.US,D,20150227,000000,112.546,112.716,112.456,112.676,2185966.2814292,0
+IEI.US,D,20150302,000000,112.636,112.716,112.257,112.307,6527880.755375,0
+IEI.US,D,20150303,000000,112.267,112.347,112.117,112.167,1033343.3108341,0
+IEI.US,D,20150304,000000,112.327,112.347,112.137,112.277,381719.1938184,0
+IEI.US,D,20150305,000000,112.267,112.436,112.187,112.347,778202.59943858,0
+IEI.US,D,20150306,000000,111.868,111.907,111.729,111.769,181787.24262037,0
+IEI.US,D,20150309,000000,111.917,112.007,111.868,112.007,233166.98064606,0
+IEI.US,D,20150310,000000,112.297,112.347,112.137,112.227,655990.96829754,0
+IEI.US,D,20150311,000000,112.187,112.317,112.117,112.287,295256.14048503,0
+IEI.US,D,20150312,000000,112.546,112.546,112.247,112.357,199601.82847934,0
+IEI.US,D,20150313,000000,112.277,112.506,112.247,112.347,225845.0794963,0
+IEI.US,D,20150316,000000,112.556,112.616,112.406,112.476,495299.47047263,0
+IEI.US,D,20150317,000000,112.546,112.646,112.506,112.566,181462.13696428,0
+IEI.US,D,20150318,000000,112.696,113.463,112.546,113.363,281589.66197883,0
+IEI.US,D,20150319,000000,113.184,113.253,112.925,112.955,313073.73658154,0
+IEI.US,D,20150320,000000,113.164,113.323,113.154,113.303,240276.15834184,0
+IEI.US,D,20150323,000000,113.363,113.433,113.213,113.393,186926.72154173,0
+IEI.US,D,20150324,000000,113.423,113.602,113.323,113.583,262244.87202868,0
+IEI.US,D,20150325,000000,113.583,113.622,113.323,113.333,236005.63466178,0
+IEI.US,D,20150326,000000,113.263,113.263,112.995,113.064,338216.24406537,0
+IEI.US,D,20150327,000000,113.243,113.343,113.223,113.253,251640.80852989,0
+IEI.US,D,20150330,000000,113.313,113.433,113.273,113.333,213598.42970423,0
+IEI.US,D,20150331,000000,113.403,113.583,113.343,113.553,207974.30253629,0
+IEI.US,D,20150401,000000,113.662,113.771,113.583,113.672,918129.47859922,0
+IEI.US,D,20150402,000000,113.721,113.721,113.543,113.583,279295.86096081,0
+IEI.US,D,20150406,000000,113.991,114.041,113.721,113.791,276454.19670755,0
+IEI.US,D,20150407,000000,113.672,113.721,113.583,113.702,428521.36393328,0
+IEI.US,D,20150408,000000,113.721,113.731,113.473,113.672,494758.63112499,0
+IEI.US,D,20150409,000000,113.622,113.622,113.313,113.413,251050.80196883,0
+IEI.US,D,20150410,000000,113.523,113.543,113.313,113.373,137078.19101974,0
+IEI.US,D,20150413,000000,113.383,113.533,113.353,113.533,143855.23917179,0
+IEI.US,D,20150414,000000,113.781,113.871,113.662,113.702,199063.99936925,0
+IEI.US,D,20150415,000000,113.781,113.851,113.741,113.741,178239.17595386,0
+IEI.US,D,20150416,000000,113.771,113.941,113.672,113.891,193718.82088156,0
+IEI.US,D,20150417,000000,113.871,113.981,113.721,113.861,291106.02630722,0
+IEI.US,D,20150420,000000,113.911,113.941,113.731,113.821,282798.77406399,0
+IEI.US,D,20150421,000000,113.721,113.781,113.692,113.741,180655.39329916,0
+IEI.US,D,20150422,000000,113.632,113.682,113.383,113.413,214804.53155184,0
+IEI.US,D,20150423,000000,113.463,113.672,113.383,113.583,309356.09319934,0
+IEI.US,D,20150424,000000,113.771,113.831,113.721,113.831,208892.424991,0
+IEI.US,D,20150427,000000,113.721,113.811,113.642,113.711,183540.20429074,0
+IEI.US,D,20150428,000000,113.543,113.711,113.433,113.433,121982.85308675,0
+IEI.US,D,20150429,000000,113.293,113.563,113.134,113.323,348930.68294123,0
+IEI.US,D,20150430,000000,112.995,113.323,112.935,113.293,600896.59712722,0
+IEI.US,D,20150501,000000,113.074,113.144,112.925,112.955,340028.40707434,0
+IEI.US,D,20150504,000000,112.995,113.094,112.895,112.925,492135.71080083,0
+IEI.US,D,20150505,000000,112.995,112.995,112.676,112.815,480562.35080887,0
+IEI.US,D,20150506,000000,112.755,112.755,112.486,112.586,445386.72154944,0
+IEI.US,D,20150507,000000,112.706,112.765,112.566,112.726,136771.14678898,0
+IEI.US,D,20150508,000000,113.193,113.213,112.985,113.074,221121.01335774,0
+IEI.US,D,20150511,000000,112.925,112.935,112.496,112.586,399983.3084858,0
+IEI.US,D,20150512,000000,112.536,112.735,112.416,112.636,184167.337115,0
+IEI.US,D,20150513,000000,112.865,112.895,112.606,112.646,346880.7111653,0
+IEI.US,D,20150514,000000,112.835,112.995,112.765,112.935,194580.75223522,0
+IEI.US,D,20150515,000000,113.025,113.283,113.005,113.193,161786.22088292,0
+IEI.US,D,20150518,000000,113.064,113.074,112.815,112.905,250670.5086242,0
+IEI.US,D,20150519,000000,112.536,112.755,112.496,112.516,342070.35155012,0
+IEI.US,D,20150520,000000,112.666,112.875,112.626,112.735,210363.42774357,0
+IEI.US,D,20150521,000000,112.825,113.035,112.825,113.005,176671.84559948,0
+IEI.US,D,20150522,000000,112.795,112.885,112.636,112.875,261627.7733296,0
+IEI.US,D,20150526,000000,112.745,113.044,112.726,113.035,170344.32625586,0
+IEI.US,D,20150527,000000,112.955,113.044,112.805,113.015,198951.61716715,0
+IEI.US,D,20150528,000000,113.064,113.174,112.995,113.134,196385.89135656,0
+IEI.US,D,20150529,000000,113.303,113.383,113.184,113.213,1481545.6079113,0
+IEI.US,D,20150601,000000,113.243,113.323,112.895,112.965,242900.08207853,0
+IEI.US,D,20150602,000000,112.726,112.755,112.596,112.676,351571.66469073,0
+IEI.US,D,20150603,000000,112.396,112.446,112.197,112.257,379977.26968575,0
+IEI.US,D,20150604,000000,112.327,112.556,112.327,112.446,308646.68054855,0
+IEI.US,D,20150605,000000,111.887,112.157,111.859,112.007,450646.60997305,0
+IEI.US,D,20150608,000000,112.157,112.247,112.127,112.197,236663.87327412,0
+IEI.US,D,20150609,000000,112.107,112.107,111.917,111.967,154660.98858686,0
+IEI.US,D,20150610,000000,111.897,111.967,111.779,111.779,270561.15498458,0
+IEI.US,D,20150611,000000,111.907,112.157,111.809,112.137,140547.99150978,0
+IEI.US,D,20150612,000000,112.007,112.327,111.997,112.087,211256.46488532,0
+IEI.US,D,20150615,000000,112.376,112.436,112.217,112.287,233941.61511058,0
+IEI.US,D,20150616,000000,112.436,112.486,112.327,112.436,158689.68984989,0
+IEI.US,D,20150617,000000,112.347,112.755,111.927,112.656,2841528.7925812,0
+IEI.US,D,20150618,000000,112.686,112.745,112.386,112.636,282362.28961831,0
+IEI.US,D,20150619,000000,112.805,112.975,112.805,112.925,365473.94513886,0
+IEI.US,D,20150622,000000,112.676,112.676,112.446,112.466,179737.27084444,0
+IEI.US,D,20150623,000000,112.247,112.486,112.247,112.347,231477.2339644,0
+IEI.US,D,20150624,000000,112.396,112.516,112.277,112.496,570730.00316169,0
+IEI.US,D,20150625,000000,112.347,112.426,112.197,112.327,182574.92144764,0
+IEI.US,D,20150626,000000,112.097,112.207,112.077,112.137,132618.02237363,0
+IEI.US,D,20150629,000000,112.536,112.865,112.446,112.775,250512.97285875,0
+IEI.US,D,20150630,000000,112.586,112.895,112.586,112.716,206492.26224602,0
+IEI.US,D,20150701,000000,112.347,112.496,112.287,112.386,1704250.0062237,0
+IEI.US,D,20150702,000000,112.745,112.825,112.626,112.735,580341.69167938,0
+IEI.US,D,20150706,000000,113.134,113.193,112.895,113.104,256997.0245553,0
+IEI.US,D,20150707,000000,113.433,113.602,113.184,113.233,180737.6731257,0
+IEI.US,D,20150708,000000,113.263,113.553,113.184,113.433,215599.23426673,0
+IEI.US,D,20150709,000000,113.114,113.243,113.054,113.054,157208.65297211,0
+IEI.US,D,20150710,000000,112.755,112.915,112.506,112.676,182806.70973949,0
+IEI.US,D,20150713,000000,112.376,112.576,112.347,112.446,233685.7449183,0
+IEI.US,D,20150714,000000,112.666,112.726,112.616,112.676,142849.81982793,0
+IEI.US,D,20150715,000000,112.536,112.955,112.536,112.905,148679.64656223,0
+IEI.US,D,20150716,000000,112.596,112.835,112.576,112.795,528483.32588222,0
+IEI.US,D,20150717,000000,112.666,112.785,112.616,112.726,387182.77498332,0
+IEI.US,D,20150720,000000,112.496,112.586,112.396,112.536,154152.25843982,0
+IEI.US,D,20150721,000000,112.496,112.785,112.496,112.716,145003.1430933,0
+IEI.US,D,20150722,000000,112.785,112.865,112.696,112.706,121797.22177077,0
+IEI.US,D,20150723,000000,112.656,112.945,112.646,112.935,157529.74497814,0
+IEI.US,D,20150724,000000,112.975,113.074,112.885,112.985,127465.49908953,0
+IEI.US,D,20150727,000000,113.193,113.303,113.154,113.253,211675.89131818,0
+IEI.US,D,20150728,000000,113.074,113.193,113.074,113.144,2625642.5823341,0
+IEI.US,D,20150729,000000,113.054,113.144,112.925,113.025,753346.06452261,0
+IEI.US,D,20150730,000000,112.835,113.044,112.835,113.025,182042.10940016,0
+IEI.US,D,20150731,000000,113.443,113.483,113.333,113.463,220608.26956064,0
+IEI.US,D,20150803,000000,113.433,113.672,113.393,113.553,1187627.0163139,0
+IEI.US,D,20150804,000000,113.453,113.493,113.074,113.114,322853.99840239,0
+IEI.US,D,20150805,000000,113.005,113.074,112.775,112.925,160830.97216502,0
+IEI.US,D,20150806,000000,113.035,113.144,113.005,113.074,152674.23179961,0
+IEI.US,D,20150807,000000,113.124,113.293,112.995,113.263,190099.51192621,0
+IEI.US,D,20150810,000000,113.084,113.193,113.005,113.104,244178.42962748,0
+IEI.US,D,20150811,000000,113.453,113.711,113.453,113.533,439898.05507155,0
+IEI.US,D,20150812,000000,113.692,113.911,113.553,113.593,442118.60697567,0
+IEI.US,D,20150813,000000,113.423,113.513,113.273,113.303,442665.46679844,0
+IEI.US,D,20150814,000000,113.203,113.353,113.124,113.193,143742.85696968,0
+IEI.US,D,20150817,000000,113.453,113.503,113.363,113.383,190969.47058002,0
+IEI.US,D,20150818,000000,113.193,113.433,113.193,113.303,131237.32674774,0
+IEI.US,D,20150819,000000,113.144,113.781,113.144,113.721,141788.20938303,0
+IEI.US,D,20150820,000000,113.771,113.871,113.711,113.781,290866.21071522,0
+IEI.US,D,20150821,000000,113.941,114.151,113.851,114.051,402836.01027677,0
+IEI.US,D,20150824,000000,114.638,114.808,114.141,114.331,502542.10203341,0
+IEI.US,D,20150825,000000,113.991,114.111,113.751,113.981,1440177.9199983,0
+IEI.US,D,20150826,000000,113.761,114.101,113.692,113.702,1145507.7724243,0
+IEI.US,D,20150827,000000,113.632,113.801,113.523,113.672,318287.46802928,0
+IEI.US,D,20150828,000000,113.911,113.931,113.553,113.602,547452.83955033,0
+IEI.US,D,20150831,000000,113.741,113.771,113.413,113.413,1603074.9185396,0
+IEI.US,D,20150901,000000,113.632,113.761,113.563,113.672,1033625.2697518,0
+IEI.US,D,20150902,000000,113.563,113.761,113.493,113.622,1246765.1399349,0
+IEI.US,D,20150903,000000,113.771,113.811,113.602,113.771,916782.89899898,0
+IEI.US,D,20150904,000000,113.781,113.971,113.682,113.871,423018.64968012,0
+IEI.US,D,20150908,000000,113.672,113.692,113.563,113.612,254981.16880501,0
+IEI.US,D,20150909,000000,113.433,113.711,113.353,113.672,348235.3180657,0
+IEI.US,D,20150910,000000,113.602,113.632,113.473,113.593,280208.96635294,0
+IEI.US,D,20150911,000000,113.672,113.841,113.662,113.771,175639.33411762,0
+IEI.US,D,20150914,000000,113.831,113.881,113.751,113.831,164985.0999929,0
+IEI.US,D,20150915,000000,113.731,113.761,113.293,113.323,944502.16983112,0
+IEI.US,D,20150916,000000,113.303,113.453,113.253,113.303,353673.81391765,0
+IEI.US,D,20150917,000000,113.253,113.961,113.253,113.941,258857.35136517,0
+IEI.US,D,20150918,000000,114.101,114.191,113.981,114.181,538551.56709597,0
+IEI.US,D,20150921,000000,113.981,113.991,113.821,113.891,237483.66130199,0
+IEI.US,D,20150922,000000,114.041,114.281,114.041,114.181,184124.19037669,0
+IEI.US,D,20150923,000000,114.121,114.171,114.031,114.111,299856.78688377,0
+IEI.US,D,20150924,000000,114.361,114.43,114.201,114.211,361448.2541134,0
+IEI.US,D,20150925,000000,114.001,114.131,113.931,114.091,449646.2076918,0
+IEI.US,D,20150928,000000,114.121,114.38,114.121,114.38,233804.14759551,0
+IEI.US,D,20150929,000000,114.469,114.678,114.43,114.578,596914.05284006,0
+IEI.US,D,20150930,000000,114.518,114.688,114.479,114.668,712565.37293312,0
+IEI.US,D,20151001,000000,114.778,114.848,114.628,114.688,611756.53081829,0
+IEI.US,D,20151002,000000,115.317,115.466,115.008,115.117,632497.06758211,0
+IEI.US,D,20151005,000000,114.968,115.018,114.768,114.818,245172.81143363,0
+IEI.US,D,20151006,000000,114.778,114.948,114.718,114.918,315590.29517872,0
+IEI.US,D,20151007,000000,114.668,114.808,114.618,114.708,204328.90485546,0
+IEI.US,D,20151008,000000,114.708,114.808,114.479,114.538,306042.82506223,0
+IEI.US,D,20151009,000000,114.479,114.568,114.43,114.489,363690.88109293,0
+IEI.US,D,20151012,000000,114.598,114.788,114.568,114.728,231490.27832714,0
+IEI.US,D,20151013,000000,114.738,114.858,114.598,114.808,271843.51618362,0
+IEI.US,D,20151014,000000,115.077,115.257,114.998,115.257,274559.75387204,0
+IEI.US,D,20151015,000000,115.028,115.107,114.908,114.978,1978255.8763854,0
+IEI.US,D,20151016,000000,114.948,114.998,114.838,114.898,317330.21248634,0
+IEI.US,D,20151019,000000,114.868,114.948,114.718,114.908,729386.58039845,0
+IEI.US,D,20151020,000000,114.648,114.738,114.588,114.668,326451.23228232,0
+IEI.US,D,20151021,000000,114.728,114.888,114.728,114.778,4597901.0620945,0
+IEI.US,D,20151022,000000,114.868,114.988,114.778,114.928,948849.95627513,0
+IEI.US,D,20151023,000000,114.658,114.658,114.469,114.528,655619.70566558,0
+IEI.US,D,20151026,000000,114.568,114.678,114.548,114.658,211699.97321863,0
+IEI.US,D,20151027,000000,114.848,114.938,114.798,114.828,257943.24256053,0
+IEI.US,D,20151028,000000,114.768,114.828,114.271,114.351,362814.90196401,0
+IEI.US,D,20151029,000000,114.151,114.171,114.001,114.041,387576.1126907,0
+IEI.US,D,20151030,000000,113.981,114.101,113.971,114.101,570504.23534497,0
+IEI.US,D,20151102,000000,113.951,113.981,113.871,113.871,1682924.4799615,0
+IEI.US,D,20151103,000000,113.851,113.851,113.682,113.761,1173805.0088672,0
+IEI.US,D,20151104,000000,113.721,113.771,113.463,113.533,619797.87874405,0
+IEI.US,D,20151105,000000,113.533,113.553,113.383,113.483,768478.52871879,0
+IEI.US,D,20151106,000000,113.015,113.074,112.945,113.044,334090.21178803,0
+IEI.US,D,20151109,000000,112.855,113.025,112.835,112.955,428405.97149361,0
+IEI.US,D,20151110,000000,112.985,113.243,112.985,113.144,334631.05113567,0
+IEI.US,D,20151111,000000,113.483,113.483,113.025,113.124,263602.48916663,0
+IEI.US,D,20151112,000000,113.114,113.243,113.104,113.154,269024.93041828,0
+IEI.US,D,20151113,000000,113.353,113.443,113.313,113.443,144761.32067627,0
+IEI.US,D,20151116,000000,113.593,113.622,113.463,113.523,236495.29997096,0
+IEI.US,D,20151117,000000,113.293,113.583,113.233,113.473,119929.87107327,0
+IEI.US,D,20151118,000000,113.413,113.473,113.293,113.363,175014.20811841,0
+IEI.US,D,20151119,000000,113.483,113.543,113.423,113.463,256227.40715337,0
+IEI.US,D,20151120,000000,113.463,113.553,113.393,113.403,272495.73432084,0
+IEI.US,D,20151123,000000,113.323,113.513,113.293,113.463,219472.40658934,0
+IEI.US,D,20151124,000000,113.503,113.622,113.473,113.543,279763.45119458,0
+IEI.US,D,20151125,000000,113.583,113.602,113.453,113.533,3044751.936841,0
+IEI.US,D,20151127,000000,113.593,113.731,113.583,113.632,170895.19972868,0
+IEI.US,D,20151130,000000,113.543,113.672,113.543,113.632,644863.12346393,0
+IEI.US,D,20151201,000000,113.483,113.841,113.483,113.791,1886217.8630975,0
+IEI.US,D,20151202,000000,113.622,113.632,113.453,113.573,213609.46724193,0
+IEI.US,D,20151203,000000,113.253,113.313,112.895,113.054,240042.36322496,0
+IEI.US,D,20151204,000000,113.144,113.313,113.094,113.203,264801.56712661,0
+IEI.US,D,20151207,000000,113.193,113.463,113.193,113.373,233024.4960684,0
+IEI.US,D,20151208,000000,113.473,113.503,113.333,113.443,1242404.3091283,0
+IEI.US,D,20151209,000000,113.463,113.662,113.293,113.602,1207209.615031,0
+IEI.US,D,20151210,000000,113.583,113.583,113.393,113.433,702980.77655344,0
+IEI.US,D,20151211,000000,113.741,114.031,113.711,113.931,803397.28437339,0
+IEI.US,D,20151214,000000,113.731,113.791,113.483,113.503,547416.71669966,0
+IEI.US,D,20151215,000000,113.273,113.413,113.213,113.293,491534.66670206,0
+IEI.US,D,20151216,000000,113.174,113.273,112.955,113.094,251786.30334512,0
+IEI.US,D,20151217,000000,113.104,113.293,113.104,113.253,325850.18818355,0
+IEI.US,D,20151218,000000,113.403,113.583,113.343,113.513,202775.62227634,0
+IEI.US,D,20151221,000000,113.543,113.612,113.463,113.553,186613.65683585,0
+IEI.US,D,20151222,000000,113.433,113.453,113.293,113.353,183344.53884958,0
+IEI.US,D,20151223,000000,113.233,113.273,113.144,113.203,190413.58004459,0
+IEI.US,D,20151224,000000,113.253,113.303,113.193,113.273,97370.147412851,0
+IEI.US,D,20151228,000000,113.223,113.403,113.223,113.323,220011.23911195,0
+IEI.US,D,20151229,000000,113.233,113.263,112.955,113.015,352949.35007906,0
+IEI.US,D,20151230,000000,112.885,113.074,112.885,113.044,340758.89138804,0
+IEI.US,D,20151231,000000,113.174,113.363,113.094,113.154,821437.63804908,0
+IEI.US,D,20160104,000000,113.493,113.622,113.363,113.403,1529140.4739161,0
+IEI.US,D,20160105,000000,113.383,113.533,113.333,113.443,373705.94144318,0
+IEI.US,D,20160106,000000,113.711,113.821,113.632,113.781,282927.2108664,0
+IEI.US,D,20160107,000000,113.911,114.041,113.721,114.041,434364.23503032,0
+IEI.US,D,20160108,000000,114.011,114.271,113.931,114.271,452675.51008609,0
+IEI.US,D,20160111,000000,114.051,114.281,114.001,114.141,893238.82765761,0
+IEI.US,D,20160112,000000,114.131,114.538,114.031,114.351,457212.94149615,0
+IEI.US,D,20160113,000000,114.271,114.708,114.261,114.588,314076.14568783,0
+IEI.US,D,20160114,000000,114.548,114.708,114.361,114.558,1905697.1103252,0
+IEI.US,D,20160115,000000,115.087,115.087,114.818,114.888,1070671.2599464,0
+IEI.US,D,20160119,000000,114.718,114.908,114.708,114.778,856254.04562678,0
+IEI.US,D,20160120,000000,115.127,115.326,115.037,115.097,650535.41443277,0
+IEI.US,D,20160121,000000,115.217,115.247,114.908,114.988,544367.34605498,0
+IEI.US,D,20160122,000000,114.738,114.848,114.608,114.808,343664.77404251,0
+IEI.US,D,20160125,000000,114.868,114.978,114.798,114.938,435609.46996615,0
+IEI.US,D,20160126,000000,114.988,115.117,114.908,115.047,501379.1469241,0
+IEI.US,D,20160127,000000,114.908,115.137,114.788,115.117,324535.71778391,0
+IEI.US,D,20160128,000000,115.067,115.277,115.047,115.257,347516.87470223,0
+IEI.US,D,20160129,000000,115.566,115.656,115.406,115.646,2008931.2004979,0
+IEI.US,D,20160201,000000,115.456,115.606,115.336,115.446,1428200.1847613,0
+IEI.US,D,20160202,000000,115.765,115.974,115.705,115.934,664775.84489972,0
+IEI.US,D,20160203,000000,115.894,116.353,115.854,115.964,723146.35794398,0
+IEI.US,D,20160204,000000,116.084,116.144,115.934,116.084,3526810.3757154,0
+IEI.US,D,20160205,000000,115.954,116.174,115.834,116.094,416160.32511405,0
+IEI.US,D,20160208,000000,116.392,116.642,116.333,116.582,994480.14056804,0
+IEI.US,D,20160209,000000,116.802,116.812,116.532,116.542,847363.81071011,0
+IEI.US,D,20160210,000000,116.472,116.722,116.293,116.682,592853.24237643,0
+IEI.US,D,20160211,000000,117.209,117.289,116.842,116.872,2013234.8367911,0
+IEI.US,D,20160212,000000,116.662,116.762,116.343,116.452,1265825.9641423,0
+IEI.US,D,20160216,000000,116.273,116.402,116.193,116.293,428853.49347701,0
+IEI.US,D,20160217,000000,116.124,116.134,115.914,116.114,623476.38903801,0
+IEI.US,D,20160218,000000,116.144,116.472,116.074,116.402,490691.80018627,0
+IEI.US,D,20160219,000000,116.263,116.442,116.233,116.293,381422.18371283,0
+IEI.US,D,20160222,000000,116.223,116.303,116.144,116.263,269873.8174092,0
+IEI.US,D,20160223,000000,116.074,116.462,116.034,116.363,750717.12372332,0
+IEI.US,D,20160224,000000,116.602,116.912,116.323,116.402,522314.34571657,0
+IEI.US,D,20160225,000000,116.592,116.752,116.512,116.612,369124.35988229,0
+IEI.US,D,20160226,000000,116.333,116.353,116.104,116.283,544143.5850633,0
+IEI.US,D,20160229,000000,116.144,116.363,116.134,116.333,3365064.2913332,0
+IEI.US,D,20160301,000000,116.363,116.392,115.715,115.755,2452482.6805505,0
+IEI.US,D,20160302,000000,115.606,115.705,115.506,115.646,636541.82344544,0
+IEI.US,D,20160303,000000,115.586,115.805,115.566,115.656,790374.99670428,0
+IEI.US,D,20160304,000000,115.606,115.676,115.336,115.486,423050.75888072,0
+IEI.US,D,20160307,000000,115.396,115.396,115.247,115.307,586732.42601168,0
+IEI.US,D,20160308,000000,115.696,115.795,115.606,115.686,298603.52464778,0
+IEI.US,D,20160309,000000,115.506,115.576,115.386,115.476,344227.68846558,0
+IEI.US,D,20160310,000000,115.346,115.436,115.117,115.177,277967.34278592,0
+IEI.US,D,20160311,000000,115.177,115.177,114.918,115.018,330874.27466523,0
+IEI.US,D,20160314,000000,115.037,115.157,114.998,114.998,337109.48005713,0
+IEI.US,D,20160315,000000,115.147,115.217,114.958,115.008,326716.13318729,0
+IEI.US,D,20160316,000000,114.838,115.516,114.758,115.486,309576.84395348,0
+IEI.US,D,20160317,000000,115.566,115.636,115.476,115.576,417504.89788927,0
+IEI.US,D,20160318,000000,115.735,115.844,115.696,115.825,306909.77347849,0
+IEI.US,D,20160321,000000,115.636,115.696,115.566,115.566,655181.21439487,0
+IEI.US,D,20160322,000000,115.725,115.805,115.386,115.436,403681.88703013,0
+IEI.US,D,20160323,000000,115.476,115.775,115.476,115.715,1052726.23046,0
+IEI.US,D,20160324,000000,115.815,115.844,115.516,115.646,350793.01657615,0
+IEI.US,D,20160328,000000,115.696,115.825,115.646,115.705,373694.90390548,0
+IEI.US,D,20160329,000000,115.864,116.293,115.854,116.243,252105.38852609,0
+IEI.US,D,20160330,000000,116.203,116.402,116.114,116.353,344719.36059978,0
+IEI.US,D,20160331,000000,116.432,116.712,116.313,116.622,676937.20462771,0
+IEI.US,D,20160401,000000,116.582,116.632,116.363,116.532,3882400.707544,0
+IEI.US,D,20160404,000000,116.602,116.672,116.512,116.622,371422.17455037,0
+IEI.US,D,20160405,000000,116.822,116.892,116.782,116.872,3304138.0866036,0
+IEI.US,D,20160406,000000,116.842,116.852,116.642,116.772,662063.62086138,0
+IEI.US,D,20160407,000000,116.932,117.1,116.892,117.07,365937.52172255,0
+IEI.US,D,20160408,000000,116.942,117.041,116.852,116.992,269122.2614326,0
+IEI.US,D,20160411,000000,116.852,117.07,116.852,116.992,386089.05533782,0
+IEI.US,D,20160412,000000,116.842,116.872,116.692,116.732,284336.00204281,0
+IEI.US,D,20160413,000000,116.642,116.772,116.602,116.672,212686.32772463,0
+IEI.US,D,20160414,000000,116.592,116.662,116.472,116.532,279155.38320819,0
+IEI.US,D,20160415,000000,116.612,116.822,116.602,116.732,267316.11889874,0
+IEI.US,D,20160418,000000,116.702,116.712,116.602,116.672,868055.18026051,0
+IEI.US,D,20160419,000000,116.582,116.632,116.502,116.532,229751.36443203,0
+IEI.US,D,20160420,000000,116.592,116.612,116.154,116.253,351023.80145547,0
+IEI.US,D,20160421,000000,116.074,116.184,116.004,116.074,809343.50695987,0
+IEI.US,D,20160422,000000,116.074,116.114,115.944,116.044,237060.22121905,0
+IEI.US,D,20160425,000000,115.964,116.054,115.924,115.924,592382.64190511,0
+IEI.US,D,20160426,000000,115.924,115.934,115.765,115.815,265093.56016958,0
+IEI.US,D,20160427,000000,116.024,116.193,115.844,116.174,309601.92926645,0
+IEI.US,D,20160428,000000,116.164,116.462,116.144,116.432,1202326.0063019,0
+IEI.US,D,20160429,000000,116.323,116.532,116.243,116.452,562680.6279358,0
+IEI.US,D,20160502,000000,116.392,116.412,116.243,116.283,473948.85889738,0
+IEI.US,D,20160503,000000,116.662,116.732,116.602,116.672,790499.41985661,0
+IEI.US,D,20160504,000000,116.732,116.802,116.552,116.802,271408.03515046,0
+IEI.US,D,20160505,000000,116.762,116.972,116.622,116.972,164589.75546048,0
+IEI.US,D,20160506,000000,116.922,117.022,116.762,116.822,714588.25257104,0
+IEI.US,D,20160509,000000,116.952,117.012,116.902,117.012,298925.62006631,0
+IEI.US,D,20160510,000000,116.972,117.022,116.892,117.012,304252.73712868,0
+IEI.US,D,20160511,000000,116.932,117.12,116.912,117.002,215509.93055255,0
+IEI.US,D,20160512,000000,116.862,116.972,116.772,116.842,147632.08389259,0
+IEI.US,D,20160513,000000,116.842,117.032,116.762,116.992,374428.39845673,0
+IEI.US,D,20160516,000000,116.812,116.822,116.722,116.752,1098865.1448999,0
+IEI.US,D,20160517,000000,116.622,116.772,116.592,116.622,216120.005364,0
+IEI.US,D,20160518,000000,116.392,116.412,115.934,116.044,587803.06716925,0
+IEI.US,D,20160519,000000,116.074,116.213,116.074,116.104,270323.34621762,0
+IEI.US,D,20160520,000000,116.154,116.243,116.084,116.213,1233061.5351656,0
+IEI.US,D,20160523,000000,116.193,116.233,116.064,116.203,159184.37222165,0
+IEI.US,D,20160524,000000,116.104,116.104,115.944,116.034,230117.6100014,0
+IEI.US,D,20160525,000000,115.984,116.074,115.954,115.994,153123.76060804,0
+IEI.US,D,20160526,000000,116.164,116.343,116.104,116.323,316615.78277294,0
+IEI.US,D,20160527,000000,116.243,116.323,115.974,116.064,350629.46033558,0
+IEI.US,D,20160531,000000,115.864,116.283,115.864,116.184,3063960.2626886,0
+IEI.US,D,20160601,000000,116.303,116.392,116.094,116.114,571901.98898367,0
+IEI.US,D,20160602,000000,116.193,116.363,116.193,116.303,179455.31192665,0
+IEI.US,D,20160603,000000,116.932,117.07,116.892,117.012,283000.45998027,0
+IEI.US,D,20160606,000000,116.862,116.982,116.772,116.872,632138.8493129,0
+IEI.US,D,20160607,000000,117.022,117.07,116.972,117.002,325211.01440907,0
+IEI.US,D,20160608,000000,117.002,117.09,116.992,117.012,541226.66487111,0
+IEI.US,D,20160609,000000,117.159,117.189,117.09,117.1,481287.81805997,0
+IEI.US,D,20160610,000000,117.219,117.399,117.219,117.289,141506.25046525,0
+IEI.US,D,20160613,000000,117.609,117.609,117.379,117.519,328525.2859587,0
+IEI.US,D,20160614,000000,117.679,117.679,117.469,117.499,284081.13526303,0
+IEI.US,D,20160615,000000,117.469,117.838,117.469,117.798,300569.20977212,0
+IEI.US,D,20160616,000000,117.927,118.037,117.728,117.768,354545.77939649,0
+IEI.US,D,20160617,000000,117.748,117.748,117.579,117.669,222325.10838032,0
+IEI.US,D,20160620,000000,117.419,117.419,117.309,117.339,158245.17810405,0
+IEI.US,D,20160621,000000,117.379,117.449,117.199,117.209,230425.65764467,0
+IEI.US,D,20160622,000000,117.259,117.379,117.199,117.339,2226920.5633845,0
+IEI.US,D,20160623,000000,117.159,117.189,117.041,117.06,187339.12408695,0
+IEI.US,D,20160624,000000,117.917,118.087,117.828,117.868,391569.69451556,0
+IEI.US,D,20160627,000000,118.347,118.416,118.267,118.297,454706.41702416,0
+IEI.US,D,20160628,000000,118.327,118.337,118.177,118.307,305424.72295066,0
+IEI.US,D,20160629,000000,118.227,118.277,118.067,118.117,363430.99725057,0
+IEI.US,D,20160630,000000,118.107,118.307,118.107,118.237,675967.90813454,0
+IEI.US,D,20160701,000000,118.446,118.525,118.247,118.396,2052477.2969893,0
+IEI.US,D,20160705,000000,118.595,118.784,118.545,118.655,509075.32094339,0
+IEI.US,D,20160706,000000,118.615,118.695,118.485,118.605,510700.84922386,0
+IEI.US,D,20160707,000000,118.406,118.635,118.347,118.575,468527.42105826,0
+IEI.US,D,20160708,000000,118.386,118.615,118.317,118.605,220880.19435324,0
+IEI.US,D,20160711,000000,118.376,118.426,118.197,118.197,609225.92444586,0
+IEI.US,D,20160712,000000,117.987,118.077,117.838,117.927,286642.84742355,0
+IEI.US,D,20160713,000000,118.147,118.167,118.007,118.037,285895.30509704,0
+IEI.US,D,20160714,000000,117.788,117.957,117.788,117.838,457493.89700141,0
+IEI.US,D,20160715,000000,117.699,117.728,117.579,117.649,2908015.9094901,0
+IEI.US,D,20160718,000000,117.768,117.818,117.619,117.679,243063.63831909,0
+IEI.US,D,20160719,000000,117.758,117.858,117.728,117.818,164418.17191977,0
+IEI.US,D,20160720,000000,117.738,117.738,117.599,117.708,303747.01721919,0
+IEI.US,D,20160721,000000,117.579,117.878,117.559,117.868,309203.57449649,0
+IEI.US,D,20160722,000000,117.758,117.878,117.718,117.788,223068.63705676,0
+IEI.US,D,20160725,000000,117.778,117.798,117.659,117.679,349825.72690801,0
+IEI.US,D,20160726,000000,117.669,117.728,117.559,117.708,480317.51815429,0
+IEI.US,D,20160727,000000,117.748,117.957,117.728,117.947,186214.29865336,0
+IEI.US,D,20160728,000000,117.858,118.047,117.838,118.037,173351.55357473,0
+IEI.US,D,20160729,000000,118.147,118.297,118.117,118.277,349846.79857091,0
+IEI.US,D,20160801,000000,118.127,118.257,118.097,118.137,374096.268913,0
+IEI.US,D,20160802,000000,117.908,118.147,117.888,118.027,456880.81195242,0
+IEI.US,D,20160803,000000,118.087,118.127,117.908,118.117,250961.49825465,0
+IEI.US,D,20160804,000000,118.187,118.327,118.187,118.267,117088.20681999,0
+IEI.US,D,20160805,000000,117.987,118.027,117.768,117.778,215184.82489647,0
+IEI.US,D,20160808,000000,117.708,117.818,117.619,117.728,152145.43340219,0
+IEI.US,D,20160809,000000,117.798,117.947,117.748,117.947,249986.18128636,0
+IEI.US,D,20160810,000000,118.037,118.147,117.967,118.107,264950.07217939,0
+IEI.US,D,20160811,000000,118.117,118.117,117.708,117.758,564434.59301867,0
+IEI.US,D,20160812,000000,118.077,118.167,117.967,118.027,324878.88486534,0
+IEI.US,D,20160815,000000,117.908,117.937,117.808,117.828,172377.24001898,0
+IEI.US,D,20160816,000000,117.748,117.798,117.649,117.699,302923.21554125,0
+IEI.US,D,20160817,000000,117.708,117.908,117.659,117.798,299166.43907082,0
+IEI.US,D,20160818,000000,117.828,117.977,117.778,117.937,152159.48117745,0
+IEI.US,D,20160819,000000,117.748,117.798,117.659,117.689,183138.83928321,0
+IEI.US,D,20160822,000000,117.818,117.848,117.748,117.828,220670.48113681,0
+IEI.US,D,20160823,000000,117.868,117.927,117.768,117.828,107379.18728798,0
+IEI.US,D,20160824,000000,117.888,117.917,117.768,117.828,239866.76603417,0
+IEI.US,D,20160825,000000,117.748,117.798,117.689,117.689,148592.34967309,0
+IEI.US,D,20160826,000000,117.718,117.838,117.279,117.339,252548.89685942,0
+IEI.US,D,20160829,000000,117.469,117.649,117.409,117.639,166908.64179145,0
+IEI.US,D,20160830,000000,117.569,117.679,117.569,117.629,149719.18193171,0
+IEI.US,D,20160831,000000,117.639,117.728,117.509,117.509,206148.09175206,0
+IEI.US,D,20160901,000000,117.309,117.669,117.289,117.649,403023.64841779,0
+IEI.US,D,20160902,000000,117.579,117.639,117.379,117.519,484835.88472649,0
+IEI.US,D,20160906,000000,117.559,117.927,117.509,117.908,191755.14258224,0
+IEI.US,D,20160907,000000,117.947,118.027,117.878,117.878,150822.9357024,0
+IEI.US,D,20160908,000000,117.818,117.868,117.539,117.589,183564.28619119,0
+IEI.US,D,20160909,000000,117.439,117.439,117.329,117.349,295832.09927082,0
+IEI.US,D,20160912,000000,117.369,117.539,117.309,117.479,182393.30378173,0
+IEI.US,D,20160913,000000,117.479,117.539,117.169,117.309,281859.57994639,0
+IEI.US,D,20160914,000000,117.309,117.549,117.309,117.449,240589.22304771,0
+IEI.US,D,20160915,000000,117.519,117.669,117.399,117.589,236015.66878696,0
+IEI.US,D,20160916,000000,117.609,117.669,117.499,117.579,1260264.0485505,0
+IEI.US,D,20160919,000000,117.549,117.559,117.439,117.489,285343.42821169,0
+IEI.US,D,20160920,000000,117.559,117.619,117.499,117.549,222206.70570311,0
+IEI.US,D,20160921,000000,117.449,117.778,117.289,117.599,145700.51479387,0
+IEI.US,D,20160922,000000,117.629,117.798,117.629,117.699,195777.82337015,0
+IEI.US,D,20160923,000000,117.699,117.818,117.689,117.768,279394.19538766,0
+IEI.US,D,20160926,000000,117.888,118.017,117.848,117.937,133788.00137055,0
+IEI.US,D,20160927,000000,118.117,118.117,117.967,118.027,159704.1399064,0
+IEI.US,D,20160928,000000,118.067,118.077,117.937,117.937,183682.68886841,0
+IEI.US,D,20160929,000000,117.828,118.107,117.828,118.037,465974.73961041,0
+IEI.US,D,20160930,000000,118.027,118.077,117.828,117.878,685962.90023441,0
+IEI.US,D,20161003,000000,117.818,117.858,117.718,117.758,1311594.6193628,0
+IEI.US,D,20161004,000000,117.708,117.708,117.489,117.509,304134.33445146,0
+IEI.US,D,20161005,000000,117.459,117.509,117.259,117.379,1298310.4410263,0
+IEI.US,D,20161006,000000,117.289,117.379,117.179,117.179,522301.30135382,0
+IEI.US,D,20161007,000000,117.239,117.339,117.169,117.269,314184.51423986,0
+IEI.US,D,20161010,000000,116.822,117.159,116.822,117.13,195567.1067412,0
+IEI.US,D,20161011,000000,117.11,117.199,117.08,117.11,417761.77149407,0
+IEI.US,D,20161012,000000,117.1,117.13,117.012,117.12,487693.60358005,0
+IEI.US,D,20161013,000000,117.199,117.339,117.189,117.279,636063.19567397,0
+IEI.US,D,20161014,000000,117.179,117.339,117.159,117.179,559133.56468181,0
+IEI.US,D,20161017,000000,117.219,117.349,117.219,117.309,669613.29665291,0
+IEI.US,D,20161018,000000,117.259,117.479,117.249,117.459,724481.90000651,0
+IEI.US,D,20161019,000000,117.349,117.539,117.349,117.479,343683.83888037,0
+IEI.US,D,20161020,000000,117.509,117.569,117.359,117.379,2541406.1013799,0
+IEI.US,D,20161021,000000,117.399,117.489,117.329,117.409,550330.62665428,0
+IEI.US,D,20161024,000000,117.429,117.449,117.259,117.299,225179.81699634,0
+IEI.US,D,20161025,000000,117.219,117.419,117.219,117.299,189074.02433198,0
+IEI.US,D,20161026,000000,117.229,117.249,117.179,117.199,136905.6040665,0
+IEI.US,D,20161027,000000,117.051,117.1,116.942,117.032,393686.89493025,0
+IEI.US,D,20161028,000000,117.041,117.189,117.032,117.14,433478.2217762,0
+IEI.US,D,20161031,000000,117.179,117.229,117.15,117.179,707302.47427195,0
+IEI.US,D,20161101,000000,117.051,117.339,117.012,117.259,859487.04076238,0
+IEI.US,D,20161102,000000,117.379,117.559,117.289,117.459,250885.23890322,0
+IEI.US,D,20161103,000000,117.329,117.499,117.329,117.479,770155.23103772,0
+IEI.US,D,20161104,000000,117.479,117.679,117.469,117.679,205769.80523246,0
+IEI.US,D,20161107,000000,117.339,117.409,117.319,117.369,190986.52859283,0
+IEI.US,D,20161108,000000,117.309,117.339,117.06,117.12,376262.63654111,0
+IEI.US,D,20161109,000000,116.982,116.982,116.213,116.313,309662.13401758,0
+IEI.US,D,20161110,000000,116.104,116.372,115.944,115.994,696854.9431261,0
+IEI.US,D,20161111,000000,116.014,116.104,115.735,115.785,400028.46204914,0
+IEI.US,D,20161114,000000,115.476,115.606,115.247,115.386,955764.47194225,0
+IEI.US,D,20161115,000000,115.277,115.396,115.247,115.326,317252.94972238,0
+IEI.US,D,20161116,000000,115.177,115.416,115.137,115.326,991082.58577933,0
+IEI.US,D,20161117,000000,115.346,115.346,115.077,115.097,301810.4310579,0
+IEI.US,D,20161118,000000,115.097,115.177,114.778,114.808,283744.99206922,0
+IEI.US,D,20161121,000000,114.938,114.968,114.768,114.828,284891.89257823,0
+IEI.US,D,20161122,000000,114.908,115.047,114.838,114.948,1432222.8655492,0
+IEI.US,D,20161123,000000,114.509,114.718,114.351,114.578,354190.57136484,0
+IEI.US,D,20161125,000000,114.588,114.658,114.45,114.598,162582.93042286,0
+IEI.US,D,20161128,000000,114.748,114.878,114.708,114.848,165015.20236846,0
+IEI.US,D,20161129,000000,114.738,114.938,114.668,114.928,333649.71369226,0
+IEI.US,D,20161130,000000,114.568,114.728,114.509,114.548,845001.77764084,0
+IEI.US,D,20161201,000000,114.281,114.39,114.091,114.341,2608442.0849367,0
+IEI.US,D,20161202,000000,114.479,114.768,114.479,114.698,315495.97440195,0
+IEI.US,D,20161205,000000,114.45,114.798,114.38,114.608,484210.75872726,0
+IEI.US,D,20161206,000000,114.648,114.728,114.618,114.708,261642.82451739,0
+IEI.US,D,20161207,000000,114.808,114.938,114.778,114.938,296604.72691031,0
+IEI.US,D,20161208,000000,114.748,114.828,114.668,114.748,927189.29023156,0
+IEI.US,D,20161209,000000,114.748,114.808,114.41,114.44,783618.01680261,0
+IEI.US,D,20161212,000000,114.38,114.558,114.351,114.459,318003.50228646,0
+IEI.US,D,20161213,000000,114.499,114.528,114.331,114.43,440181.01740186,0
+IEI.US,D,20161214,000000,114.588,114.688,113.771,113.771,291612.74962922,0
+IEI.US,D,20161215,000000,113.642,113.721,113.463,113.523,416959.04147902,0
+IEI.US,D,20161216,000000,113.652,113.881,113.553,113.662,558535.5308206,0
+IEI.US,D,20161219,000000,113.891,114.001,113.791,113.961,487369.50133647,0
+IEI.US,D,20161220,000000,113.771,113.881,113.702,113.881,355675.62189267,0
+IEI.US,D,20161221,000000,113.971,113.981,113.901,113.941,358544.37828396,0
+IEI.US,D,20161222,000000,113.891,113.971,113.861,113.931,297323.17027376,0
+IEI.US,D,20161223,000000,114.041,114.041,113.961,114.031,180682.48543716,0
+IEI.US,D,20161227,000000,113.861,113.891,113.831,113.891,524676.37878585,0
+IEI.US,D,20161228,000000,113.871,114.181,113.861,114.131,232265.91620418,0
+IEI.US,D,20161229,000000,114.231,114.479,114.221,114.4,207014.03675579,0
+IEI.US,D,20161230,000000,114.44,114.648,114.42,114.578,362773.76205074,0
+IEI.US,D,20170103,000000,114.291,114.598,114.221,114.548,790726.19108585,0
+IEI.US,D,20170104,000000,114.459,114.628,114.42,114.628,357887.14308413,0
+IEI.US,D,20170105,000000,114.728,115.097,114.698,114.998,533118.08830661,0
+IEI.US,D,20170106,000000,114.728,114.848,114.608,114.658,370818.12021405,0
+IEI.US,D,20170109,000000,114.838,114.948,114.798,114.898,380605.40592252,0
+IEI.US,D,20170110,000000,114.908,114.988,114.878,114.918,752474.09904375,0
+IEI.US,D,20170111,000000,114.978,115.187,114.798,114.918,393064.77916859,0
+IEI.US,D,20170112,000000,115.087,115.237,114.998,115.037,385253.21270965,0
+IEI.US,D,20170113,000000,114.858,114.968,114.668,114.848,385133.80661992,0
+IEI.US,D,20170117,000000,115.287,115.297,115.117,115.247,305721.73305621,0
+IEI.US,D,20170118,000000,115.077,115.097,114.688,114.728,269211.56514678,0
+IEI.US,D,20170119,000000,114.459,114.608,114.39,114.538,1586233.6428239,0
+IEI.US,D,20170120,000000,114.479,114.718,114.42,114.678,272158.58771453,0
+IEI.US,D,20170123,000000,114.828,115.137,114.708,115.057,1182007.9062085,0
+IEI.US,D,20170124,000000,114.908,114.968,114.678,114.798,294656.09979878,0
+IEI.US,D,20170125,000000,114.548,114.588,114.4,114.499,459380.31253679,0
+IEI.US,D,20170126,000000,114.499,114.648,114.351,114.608,586765.53862481,0
+IEI.US,D,20170127,000000,114.798,114.798,114.628,114.668,394781.61798827,0
+IEI.US,D,20170130,000000,114.718,114.878,114.698,114.698,849302.40369645,0
+IEI.US,D,20170131,000000,114.788,115.047,114.788,114.938,987952.94213317,0
+IEI.US,D,20170201,000000,114.638,114.888,114.538,114.778,1351819.4204169,0
+IEI.US,D,20170202,000000,114.968,115.047,114.818,114.828,348127.95292618,0
+IEI.US,D,20170203,000000,115.037,115.167,114.778,114.878,188999.77180559,0
+IEI.US,D,20170206,000000,115.137,115.287,115.047,115.237,415602.4277536,0
+IEI.US,D,20170207,000000,115.237,115.426,115.137,115.267,353723.98454359,0
+IEI.US,D,20170208,000000,115.356,115.576,115.356,115.536,1137990.2058333,0
+IEI.US,D,20170209,000000,115.426,115.446,115.157,115.197,271637.81661726,0
+IEI.US,D,20170210,000000,115.037,115.197,115.028,115.137,337952.34657293,0
+IEI.US,D,20170213,000000,114.978,115.037,114.918,115.037,384605.0082225,0
+IEI.US,D,20170214,000000,115.028,115.028,114.588,114.688,439516.75831441,0
+IEI.US,D,20170215,000000,114.548,114.628,114.479,114.568,807223.29630762,0
+IEI.US,D,20170216,000000,114.668,114.938,114.668,114.908,858382.28357917,0
+IEI.US,D,20170217,000000,115.077,115.147,115.028,115.107,458643.80774798,0
+IEI.US,D,20170221,000000,114.958,115.127,114.908,115.057,348758.095988,0
+IEI.US,D,20170222,000000,115.217,115.217,114.908,115.157,431662.04511716,0
+IEI.US,D,20170223,000000,115.227,115.336,115.227,115.336,302163.63226451,0
+IEI.US,D,20170224,000000,115.556,115.666,115.496,115.616,437338.34973608,0
+IEI.US,D,20170227,000000,115.536,115.546,115.277,115.336,948991.43744028,0
+IEI.US,D,20170228,000000,115.346,115.446,115.197,115.247,229409.20076312,0
+IEI.US,D,20170301,000000,114.678,114.768,114.658,114.708,564681.43249831,0
+IEI.US,D,20170302,000000,114.558,114.608,114.4,114.509,497319.339873,0
+IEI.US,D,20170303,000000,114.499,114.638,114.38,114.608,238873.38764054,0
+IEI.US,D,20170306,000000,114.618,114.638,114.528,114.628,192113.36085146,0
+IEI.US,D,20170307,000000,114.538,114.538,114.44,114.469,223918.52746019,0
+IEI.US,D,20170308,000000,114.191,114.301,114.131,114.281,389859.87958351,0
+IEI.US,D,20170309,000000,114.101,114.191,114.041,114.061,428007.61672366,0
+IEI.US,D,20170310,000000,114.261,114.281,114.111,114.241,234510.55000875,0
+IEI.US,D,20170313,000000,114.151,114.221,114.071,114.101,445763.001244,0
+IEI.US,D,20170314,000000,114.111,114.211,114.101,114.161,402248.01054074,0
+IEI.US,D,20170315,000000,114.221,114.858,114.151,114.778,346182.33605221,0
+IEI.US,D,20170316,000000,114.598,114.718,114.558,114.558,313678.79433038,0
+IEI.US,D,20170317,000000,114.688,114.818,114.658,114.748,209461.35988917,0
+IEI.US,D,20170320,000000,114.778,114.918,114.758,114.918,247405.40428799,0
+IEI.US,D,20170321,000000,114.868,115.157,114.868,115.157,1007695.0834408,0
+IEI.US,D,20170322,000000,115.237,115.346,115.177,115.247,175812.92448337,0
+IEI.US,D,20170323,000000,115.257,115.257,115.057,115.197,276052.83170003,0
+IEI.US,D,20170324,000000,115.147,115.277,115.137,115.207,283991.83154886,0
+IEI.US,D,20170327,000000,115.436,115.476,115.317,115.346,279317.93603624,0
+IEI.US,D,20170328,000000,115.416,115.416,115.097,115.117,406319.85854208,0
+IEI.US,D,20170329,000000,115.247,115.326,115.247,115.317,266814.41263934,0
+IEI.US,D,20170330,000000,115.247,115.297,115.147,115.177,197699.35834368,0
+IEI.US,D,20170331,000000,115.297,115.356,115.257,115.356,204991.15711787,0
+IEI.US,D,20170403,000000,115.466,115.696,115.416,115.656,1019290.5185081,0
+IEI.US,D,20170404,000000,115.576,115.705,115.566,115.576,1235352.325946,0
+IEI.US,D,20170405,000000,115.476,115.844,115.476,115.815,1454696.2957329,0
+IEI.US,D,20170406,000000,115.755,115.815,115.616,115.705,263368.69404975,0
+IEI.US,D,20170407,000000,115.904,115.904,115.416,115.416,333592.5191787,0
+IEI.US,D,20170410,000000,115.506,115.626,115.486,115.556,320117.69246359,0
+IEI.US,D,20170411,000000,115.715,115.964,115.715,115.884,476936.01796588,0
+IEI.US,D,20170412,000000,115.924,116.174,115.894,116.114,417295.18467283,0
+IEI.US,D,20170413,000000,116.263,116.382,116.104,116.333,362762.72451304,0
+IEI.US,D,20170417,000000,116.422,116.432,116.203,116.253,229581.78771636,0
+IEI.US,D,20170418,000000,116.492,116.702,116.422,116.672,271176.24685861,0
+IEI.US,D,20170419,000000,116.532,116.532,116.392,116.452,363874.50558387,0
+IEI.US,D,20170420,000000,116.343,116.442,116.233,116.323,394944.17081632,0
+IEI.US,D,20170421,000000,116.442,116.512,116.372,116.412,328488.1596955,0
+IEI.US,D,20170424,000000,116.044,116.233,115.994,116.223,213597.42629171,0
+IEI.US,D,20170425,000000,116.034,116.044,115.844,115.854,477157.77213254,0
+IEI.US,D,20170426,000000,115.904,116.064,115.844,116.034,233872.37964679,0
+IEI.US,D,20170427,000000,116.034,116.184,116.004,116.114,451095.13536896,0
+IEI.US,D,20170428,000000,116.014,116.203,115.984,116.144,452792.90935079,0
+IEI.US,D,20170501,000000,116.064,116.184,115.924,116.054,467284.19294745,0
+IEI.US,D,20170502,000000,116.014,116.223,116.014,116.213,260682.55873689,0
+IEI.US,D,20170503,000000,116.174,116.243,115.944,115.994,534716.52444907,0
+IEI.US,D,20170504,000000,115.775,115.874,115.735,115.854,169749.30263221,0
+IEI.US,D,20170505,000000,115.805,115.884,115.725,115.884,196043.72768763,0
+IEI.US,D,20170508,000000,115.815,115.815,115.676,115.715,166405.93211953,0
+IEI.US,D,20170509,000000,115.636,115.656,115.536,115.656,245631.37095473,0
+IEI.US,D,20170510,000000,115.755,115.795,115.566,115.606,140100.46952639,0
+IEI.US,D,20170511,000000,115.586,115.715,115.546,115.715,178435.84480755,0
+IEI.US,D,20170512,000000,116.014,116.124,115.954,116.084,209033.90615616,0
+IEI.US,D,20170515,000000,116.074,116.074,115.984,116.034,166767.16062631,0
+IEI.US,D,20170516,000000,116.004,116.203,116.004,116.104,280879.24591551,0
+IEI.US,D,20170517,000000,116.512,116.682,116.422,116.642,954169.04603735,0
+IEI.US,D,20170518,000000,116.602,116.692,116.482,116.532,200568.11473496,0
+IEI.US,D,20170519,000000,116.542,116.542,116.382,116.532,182900.02710374,0
+IEI.US,D,20170522,000000,116.472,116.522,116.442,116.482,709650.45956597,0
+IEI.US,D,20170523,000000,116.562,116.562,116.233,116.253,327261.98959751,0
+IEI.US,D,20170524,000000,116.283,116.502,116.213,116.502,291563.58241579,0
+IEI.US,D,20170525,000000,116.522,116.562,116.412,116.492,182659.20809922,0
+IEI.US,D,20170526,000000,116.572,116.572,116.492,116.532,159389.06837549,0
+IEI.US,D,20170530,000000,116.612,116.692,116.562,116.682,148096.6638888,0
+IEI.US,D,20170531,000000,116.672,116.752,116.652,116.682,3765416.855626,0
+IEI.US,D,20170601,000000,116.552,116.672,116.512,116.662,600453.0887939,0
+IEI.US,D,20170602,000000,116.862,116.992,116.842,116.932,233892.44789717,0
+IEI.US,D,20170605,000000,116.812,116.872,116.762,116.772,272197.72080276,0
+IEI.US,D,20170606,000000,116.992,117.051,116.922,117.012,159434.22193884,0
+IEI.US,D,20170607,000000,116.872,116.962,116.782,116.832,679450.75298732,0
+IEI.US,D,20170608,000000,116.792,116.812,116.622,116.732,1432143.5959602,0
+IEI.US,D,20170609,000000,116.612,116.732,116.582,116.662,1234428.1830163,0
+IEI.US,D,20170612,000000,116.602,116.822,116.582,116.652,396078.02696258,0
+IEI.US,D,20170613,000000,116.582,116.692,116.582,116.672,313852.38469614,0
+IEI.US,D,20170614,000000,117.08,117.189,116.852,116.952,698562.75123312,0
+IEI.US,D,20170615,000000,116.842,116.852,116.752,116.772,260172.82517734,0
+IEI.US,D,20170616,000000,116.852,116.942,116.792,116.862,1824911.3650232,0
+IEI.US,D,20170619,000000,116.772,116.772,116.622,116.662,346904.79306575,0
+IEI.US,D,20170620,000000,116.632,116.832,116.622,116.772,195353.3798747,0
+IEI.US,D,20170621,000000,116.722,116.812,116.682,116.802,494773.68231278,0
+IEI.US,D,20170622,000000,116.862,116.912,116.772,116.862,149818.51977107,0
+IEI.US,D,20170623,000000,116.862,116.912,116.812,116.892,272917.16757875,0
+IEI.US,D,20170626,000000,116.892,116.972,116.892,116.942,213257.26944783,0
+IEI.US,D,20170627,000000,116.722,116.722,116.552,116.632,431495.47863904,0
+IEI.US,D,20170628,000000,116.622,116.712,116.552,116.702,287108.43083228,0
+IEI.US,D,20170629,000000,116.363,116.562,116.333,116.472,456228.59381519,0
+IEI.US,D,20170630,000000,116.462,116.502,116.273,116.293,283017.51799309,0
+IEI.US,D,20170703,000000,116.273,116.303,116.004,116.054,1033908.2320822,0
+IEI.US,D,20170705,000000,116.034,116.193,116.014,116.114,2775987.8936776,0
+IEI.US,D,20170706,000000,116.024,116.064,115.914,116.024,780646.91233441,0
+IEI.US,D,20170707,000000,116.054,116.064,115.924,115.974,474593.04973446,0
+IEI.US,D,20170710,000000,116.094,116.154,116.034,116.104,226638.77879869,0
+IEI.US,D,20170711,000000,116.024,116.223,116.024,116.223,369341.09698636,0
+IEI.US,D,20170712,000000,116.502,116.532,116.392,116.442,255597.26409155,0
+IEI.US,D,20170713,000000,116.392,116.402,116.253,116.353,334900.96910323,0
+IEI.US,D,20170714,000000,116.682,116.692,116.482,116.502,369722.3937435,0
+IEI.US,D,20170717,000000,116.502,116.612,116.462,116.542,378712.96991205,0
+IEI.US,D,20170718,000000,116.732,116.792,116.692,116.772,308481.11748295,0
+IEI.US,D,20170719,000000,116.772,116.792,116.712,116.752,364419.35858159,0
+IEI.US,D,20170720,000000,116.812,116.842,116.712,116.752,615376.84318617,0
+IEI.US,D,20170721,000000,116.872,116.962,116.832,116.892,607794.05478152,0
+IEI.US,D,20170724,000000,116.832,116.872,116.752,116.772,1477964.4286317,0
+IEI.US,D,20170725,000000,116.602,116.612,116.432,116.432,195155.70760849,0
+IEI.US,D,20170726,000000,116.432,116.792,116.432,116.742,324945.11009159,0
+IEI.US,D,20170727,000000,116.642,116.722,116.582,116.652,245170.8046086,0
+IEI.US,D,20170728,000000,116.642,116.802,116.622,116.782,248671.71088672,0
+IEI.US,D,20170731,000000,116.752,116.792,116.712,116.752,381414.15641269,0
+IEI.US,D,20170801,000000,116.672,116.952,116.652,116.952,434833.83208912,0
+IEI.US,D,20170802,000000,116.862,116.942,116.802,116.852,204353.99016843,0
+IEI.US,D,20170803,000000,116.862,117.08,116.862,117.032,1048651.3722211,0
+IEI.US,D,20170804,000000,116.852,116.912,116.852,116.902,465675.7226798,0
+IEI.US,D,20170807,000000,116.872,116.952,116.832,116.932,118644.49963667,0
+IEI.US,D,20170808,000000,116.892,116.922,116.792,116.862,291251.52112245,0
+IEI.US,D,20170809,000000,117.11,117.159,116.972,116.972,283523.23790257,0
+IEI.US,D,20170810,000000,117.07,117.179,117.07,117.169,402465.75105733,0
+IEI.US,D,20170811,000000,117.319,117.319,117.309,117.319,239999.21648665,0
+IEI.US,D,20170814,000000,117.179,117.219,117.13,117.169,395401.72692491,0
+IEI.US,D,20170815,000000,116.892,117.012,116.872,116.962,211220.34203464,0
+IEI.US,D,20170816,000000,116.882,117.179,116.882,117.11,292998.4623177,0
+IEI.US,D,20170817,000000,117.08,117.289,117.06,117.269,201862.51688422,0
+IEI.US,D,20170818,000000,117.379,117.439,117.179,117.269,245253.08443514,0
+IEI.US,D,20170821,000000,117.309,117.359,117.249,117.299,208647.59233641,0
+IEI.US,D,20170822,000000,117.229,117.229,117.169,117.179,180056.35602542,0
+IEI.US,D,20170823,000000,117.319,117.419,117.259,117.409,1037412.1485979,0
+IEI.US,D,20170824,000000,117.299,117.359,117.229,117.239,690048.796011,0
+IEI.US,D,20170825,000000,117.239,117.379,117.219,117.339,214466.38153299,0
+IEI.US,D,20170828,000000,117.339,117.439,117.339,117.419,305028.37500572,0
+IEI.US,D,20170829,000000,117.748,117.748,117.539,117.579,172216.69401596,0
+IEI.US,D,20170830,000000,117.459,117.559,117.459,117.519,176000.5626244,0
+IEI.US,D,20170831,000000,117.499,117.629,117.499,117.609,692281.38886536,0
+IEI.US,D,20170901,000000,117.579,117.589,117.409,117.409,359564.84881558,0
+IEI.US,D,20170905,000000,117.669,117.898,117.669,117.878,479399.39569956,0
+IEI.US,D,20170906,000000,117.868,117.898,117.629,117.629,881857.11945675,0
+IEI.US,D,20170907,000000,117.828,118.037,117.768,118.007,811379.43096053,0
+IEI.US,D,20170908,000000,117.957,117.967,117.858,117.937,313860.41199629,0
+IEI.US,D,20170911,000000,117.728,117.748,117.619,117.669,4728265.419951,0
+IEI.US,D,20170912,000000,117.529,117.529,117.389,117.449,413354.78371146,0
+IEI.US,D,20170913,000000,117.459,117.459,117.289,117.289,545874.47165825,0
+IEI.US,D,20170914,000000,117.189,117.299,117.179,117.289,152381.23534411,0
+IEI.US,D,20170915,000000,117.289,117.289,117.179,117.219,147116.32985791,0
+IEI.US,D,20170918,000000,117.13,117.169,117.08,117.13,171534.37350317,0
+IEI.US,D,20170919,000000,117.179,117.209,117.041,117.08,454630.15767273,0
+IEI.US,D,20170920,000000,117.12,117.14,116.772,116.842,655452.13577495,0
+IEI.US,D,20170921,000000,116.962,116.992,116.822,116.832,171380.85138779,0
+IEI.US,D,20170922,000000,117.022,117.022,116.922,116.962,189323.87404916,0
+IEI.US,D,20170925,000000,116.952,117.15,116.952,117.12,171323.65687422,0
+IEI.US,D,20170926,000000,117.07,117.08,116.982,117.041,199082.06079459,0
+IEI.US,D,20170927,000000,116.722,116.842,116.722,116.802,283656.69176757,0
+IEI.US,D,20170928,000000,116.722,116.902,116.722,116.872,207779.64050764,0
+IEI.US,D,20170929,000000,116.922,116.922,116.672,116.702,286561.57100954,0
+IEI.US,D,20171002,000000,116.762,116.772,116.622,116.632,462875.19833979,0
+IEI.US,D,20171003,000000,116.652,116.782,116.652,116.782,406856.68423964,0
+IEI.US,D,20171004,000000,116.832,116.832,116.662,116.722,413983.92336075,0
+IEI.US,D,20171005,000000,116.752,116.772,116.602,116.662,152958.19754243,0
+IEI.US,D,20171006,000000,116.482,116.632,116.402,116.572,500698.83323636,0
+IEI.US,D,20171009,000000,116.612,116.662,116.572,116.652,148511.07325906,0
+IEI.US,D,20171010,000000,116.662,116.792,116.642,116.672,281241.4778348,0
+IEI.US,D,20171011,000000,116.732,116.742,116.612,116.702,833956.21263378,0
+IEI.US,D,20171012,000000,116.742,116.752,116.672,116.742,3651740.2513699,0
+IEI.US,D,20171013,000000,116.912,116.972,116.832,116.942,141009.56126843,0
+IEI.US,D,20171016,000000,116.792,116.842,116.672,116.752,254516.5888088,0
+IEI.US,D,20171017,000000,116.592,116.702,116.592,116.692,563413.11907453,0
+IEI.US,D,20171018,000000,116.522,116.572,116.492,116.542,165698.52629377,0
+IEI.US,D,20171019,000000,116.712,116.772,116.572,116.652,510519.23155795,0
+IEI.US,D,20171020,000000,116.422,116.532,116.363,116.363,196181.19520271,0
+IEI.US,D,20171023,000000,116.482,116.512,116.432,116.462,3669733.4446572,0
+IEI.US,D,20171024,000000,116.343,116.392,116.233,116.313,497723.71511808,0
+IEI.US,D,20171025,000000,116.184,116.303,116.134,116.243,242600.0617354,0
+IEI.US,D,20171026,000000,116.303,116.323,116.134,116.144,393427.01108789,0
+IEI.US,D,20171027,000000,116.184,116.382,116.174,116.372,319550.76439046,0
+IEI.US,D,20171030,000000,116.522,116.592,116.472,116.582,175783.82552033,0
+IEI.US,D,20171031,000000,116.562,116.572,116.462,116.472,1233615.418876,0
+IEI.US,D,20171101,000000,116.412,116.592,116.382,116.492,346763.31190061,0
+IEI.US,D,20171102,000000,116.562,116.672,116.502,116.582,966200.96555039,0
+IEI.US,D,20171103,000000,116.612,116.652,116.492,116.652,145034.24888139,0
+IEI.US,D,20171106,000000,116.662,116.732,116.642,116.722,163658.58864303,0
+IEI.US,D,20171107,000000,116.712,116.742,116.662,116.682,192605.03298567,0
+IEI.US,D,20171108,000000,116.732,116.742,116.572,116.592,392569.0933843,0
+IEI.US,D,20171109,000000,116.542,116.672,116.522,116.632,499798.77220698,0
+IEI.US,D,20171110,000000,116.452,116.472,116.333,116.353,191871.53843442,0
+IEI.US,D,20171113,000000,116.363,116.402,116.243,116.253,424395.33165594,0
+IEI.US,D,20171114,000000,116.253,116.363,116.233,116.323,1571228.6120175,0
+IEI.US,D,20171115,000000,116.492,116.552,116.353,116.492,1798449.3700772,0
+IEI.US,D,20171116,000000,116.313,116.412,116.313,116.323,1776989.3865373,0
+IEI.US,D,20171117,000000,116.422,116.442,116.313,116.402,1026461.9077801,0
+IEI.US,D,20171120,000000,116.343,116.363,116.203,116.233,267334.18032409,0
+IEI.US,D,20171121,000000,116.263,116.293,116.104,116.134,233925.56051029,0
+IEI.US,D,20171122,000000,116.273,116.482,116.243,116.452,440202.08906475,0
+IEI.US,D,20171124,000000,116.412,116.432,116.353,116.372,117281.86543612,0
+IEI.US,D,20171127,000000,116.402,116.492,116.323,116.442,247282.98796069,0
+IEI.US,D,20171128,000000,116.522,116.572,116.372,116.422,325002.30460516,0
+IEI.US,D,20171129,000000,116.233,116.283,116.154,116.263,176541.40197204,0
+IEI.US,D,20171130,000000,116.184,116.243,115.954,116.024,234633.96974857,0
+IEI.US,D,20171201,000000,116.074,116.492,115.924,116.203,342401.47768133,0
+IEI.US,D,20171204,000000,116.014,116.114,115.984,116.114,650563.5099833,0
+IEI.US,D,20171205,000000,115.954,116.124,115.934,116.124,482090.54807502,0
+IEI.US,D,20171206,000000,116.233,116.343,116.223,116.263,156472.1481833,0
+IEI.US,D,20171207,000000,116.243,116.283,116.104,116.184,234142.29761435,0
+IEI.US,D,20171208,000000,116.213,116.253,116.104,116.164,175126.59032051,0
+IEI.US,D,20171211,000000,116.174,116.203,116.064,116.074,198119.78818905,0
+IEI.US,D,20171212,000000,115.994,116.034,115.924,116.024,264288.8233295,0
+IEI.US,D,20171213,000000,116.114,116.432,116.024,116.323,350683.6446116,0
+IEI.US,D,20171214,000000,116.184,116.283,116.094,116.223,571062.13270542,0
+IEI.US,D,20171215,000000,116.114,116.193,116.024,116.164,1309034.9140273,0
+IEI.US,D,20171218,000000,116.124,116.184,116.064,116.094,174516.51550908,0
+IEI.US,D,20171219,000000,115.914,115.934,115.735,115.805,447791.90135703,0
+IEI.US,D,20171220,000000,115.676,115.815,115.616,115.705,293942.6734979,0
+IEI.US,D,20171221,000000,115.676,115.725,115.646,115.686,300016.32947426,0
+IEI.US,D,20171222,000000,115.705,115.715,115.646,115.696,427522.96847706,0
+IEI.US,D,20171226,000000,115.696,115.775,115.666,115.705,233890.44107213,0
+IEI.US,D,20171227,000000,115.785,115.994,115.765,115.984,509119.47109422,0
+IEI.US,D,20171228,000000,115.934,115.964,115.864,115.914,360836.17247692,0
+IEI.US,D,20171229,000000,115.964,116.074,115.934,116.014,313692.84210565,0
+IEI.US,D,20180102,000000,115.904,115.954,115.715,115.805,456560.72335892,0
+IEI.US,D,20180103,000000,115.894,115.944,115.795,115.874,190672.46047445,0
+IEI.US,D,20180104,000000,115.686,115.785,115.626,115.755,481548.70531485,0
+IEI.US,D,20180105,000000,115.775,115.785,115.636,115.686,761673.38501621,0
+IEI.US,D,20180108,000000,115.715,115.725,115.626,115.676,424516.74457071,0
+IEI.US,D,20180109,000000,115.616,115.616,115.426,115.446,327421.53218801,0
+IEI.US,D,20180110,000000,115.356,115.496,115.307,115.456,260880.23100309,0
+IEI.US,D,20180111,000000,115.436,115.536,115.396,115.486,581132.3807442,0
+IEI.US,D,20180112,000000,115.326,115.436,115.307,115.426,247134.48290791,0
+IEI.US,D,20180116,000000,115.476,115.496,115.326,115.416,1716310.0212873,0
+IEI.US,D,20180117,000000,115.287,115.356,115.187,115.247,467192.88240823,0
+IEI.US,D,20180118,000000,115.107,115.177,115.067,115.117,502099.59711262,0
+IEI.US,D,20180119,000000,115.097,115.097,114.928,114.968,419138.45346988,0
+IEI.US,D,20180122,000000,114.988,115.057,114.888,114.918,282243.88694109,0
+IEI.US,D,20180123,000000,115.067,115.137,115.047,115.137,296053.85343748,0
+IEI.US,D,20180124,000000,115.057,115.107,114.968,115.037,279835.69689595,0
+IEI.US,D,20180125,000000,114.938,115.137,114.868,115.137,280629.39619832,0
+IEI.US,D,20180126,000000,115.008,115.008,114.828,114.888,315424.73211312,0
+IEI.US,D,20180129,000000,114.708,114.788,114.608,114.748,415126.81021968,0
+IEI.US,D,20180130,000000,114.728,114.778,114.628,114.668,411501.48078922,0
+IEI.US,D,20180131,000000,114.698,114.768,114.45,114.578,1041759.9350419,0
+IEI.US,D,20180201,000000,114.578,114.598,114.311,114.598,902426.07267985,0
+IEI.US,D,20180202,000000,114.201,114.301,114.081,114.231,223431.87238857,0
+IEI.US,D,20180205,000000,114.291,114.928,114.231,114.848,625002.57947912,0
+IEI.US,D,20180206,000000,114.788,114.808,114.45,114.459,660468.19495647,0
+IEI.US,D,20180207,000000,114.558,114.608,114.271,114.311,534780.74285027,0
+IEI.US,D,20180208,000000,114.241,114.528,114.121,114.459,370820.12703909,0
+IEI.US,D,20180209,000000,114.341,114.888,114.311,114.479,1968616.0923173,0
+IEI.US,D,20180212,000000,114.4,114.489,114.311,114.39,822522.32698193,0
+IEI.US,D,20180213,000000,114.39,114.489,114.38,114.459,783870.87675734,0
+IEI.US,D,20180214,000000,114.181,114.181,113.941,113.991,299784.54118242,0
+IEI.US,D,20180215,000000,113.951,114.121,113.941,113.981,479489.70282626,0
+IEI.US,D,20180216,000000,114.161,114.211,114.121,114.161,197989.3445616,0
+IEI.US,D,20180220,000000,113.971,114.091,113.931,114.081,227755.57693212,0
+IEI.US,D,20180221,000000,114.131,114.141,113.831,113.911,401473.37607622,0
+IEI.US,D,20180222,000000,114.031,114.081,113.981,114.051,319370.15013708,0
+IEI.US,D,20180223,000000,114.171,114.311,114.121,114.231,735591.68341478,0
+IEI.US,D,20180226,000000,114.37,114.42,114.281,114.311,540597.52522182,0
+IEI.US,D,20180227,000000,114.331,114.341,113.931,114.071,318986.84655489,0
+IEI.US,D,20180228,000000,114.081,114.171,114.041,114.161,242347.20178067,0
+IEI.US,D,20180301,000000,114.261,114.598,114.181,114.499,229982.14931137,0
+IEI.US,D,20180302,000000,114.41,114.43,114.231,114.271,646805.73010035,0
+IEI.US,D,20180305,000000,114.45,114.459,114.151,114.231,1010900.9864384,0
+IEI.US,D,20180306,000000,114.221,114.341,114.191,114.191,831829.98150641,0
+IEI.US,D,20180307,000000,114.311,114.37,114.181,114.191,247106.38735738,0
+IEI.US,D,20180308,000000,114.261,114.38,114.251,114.331,308064.70128765,0
+IEI.US,D,20180309,000000,114.161,114.251,114.111,114.211,175196.82919683,0
+IEI.US,D,20180312,000000,114.231,114.331,114.201,114.331,144191.38236558,0
+IEI.US,D,20180313,000000,114.45,114.45,114.321,114.39,215158.73617098,0
+IEI.US,D,20180314,000000,114.311,114.578,114.311,114.489,168727.82868806,0
+IEI.US,D,20180315,000000,114.479,114.538,114.38,114.469,243344.59382436,0
+IEI.US,D,20180316,000000,114.42,114.42,114.311,114.38,349192.57360864,0
+IEI.US,D,20180319,000000,114.261,114.45,114.251,114.331,143733.826257,0
+IEI.US,D,20180320,000000,114.181,114.221,114.141,114.161,144338.88400584,0
+IEI.US,D,20180321,000000,114.061,114.261,113.941,114.251,264417.2601319,0
+IEI.US,D,20180322,000000,114.43,114.628,114.38,114.479,295558.16765319,0
+IEI.US,D,20180323,000000,114.45,114.648,114.45,114.608,472037.35804906,0
+IEI.US,D,20180326,000000,114.479,114.588,114.4,114.42,516640.04792269,0
+IEI.US,D,20180327,000000,114.509,114.828,114.499,114.778,264146.33875182,0
+IEI.US,D,20180328,000000,114.928,114.948,114.658,114.728,804946.55330243,0
+IEI.US,D,20180329,000000,114.738,114.928,114.678,114.858,559155.63975722,0
+IEI.US,D,20180402,000000,114.808,115.077,114.748,114.948,670130.0541001,0
+IEI.US,D,20180403,000000,114.818,114.868,114.678,114.728,520084.76309977,0
+IEI.US,D,20180404,000000,114.858,114.858,114.648,114.678,378377.83013076,0
+IEI.US,D,20180405,000000,114.588,114.628,114.518,114.538,668335.95251647,0
+IEI.US,D,20180406,000000,114.748,114.878,114.688,114.848,520815.24741346,0
+IEI.US,D,20180409,000000,114.728,114.838,114.668,114.838,363528.32826489,0
+IEI.US,D,20180410,000000,114.738,114.758,114.618,114.678,169909.84863522,0
+IEI.US,D,20180411,000000,114.758,114.828,114.638,114.708,914066.66131057,0
+IEI.US,D,20180412,000000,114.628,114.638,114.44,114.469,171828.37337118,0
+IEI.US,D,20180413,000000,114.38,114.528,114.38,114.459,351699.09808063,0
+IEI.US,D,20180416,000000,114.321,114.44,114.321,114.43,390355.56536781,0
+IEI.US,D,20180417,000000,114.37,114.459,114.351,114.45,1026769.9554234,0
+IEI.US,D,20180418,000000,114.331,114.361,114.161,114.181,744373.5497794,0
+IEI.US,D,20180419,000000,114.071,114.121,113.981,114.071,632583.36105873,0
+IEI.US,D,20180420,000000,114.001,114.021,113.851,113.851,181816.34158342,0
+IEI.US,D,20180423,000000,113.781,113.821,113.721,113.771,371233.53299683,0
+IEI.US,D,20180424,000000,113.672,113.811,113.652,113.741,288981.8020049,0
+IEI.US,D,20180425,000000,113.692,113.741,113.642,113.682,807193.19393205,0
+IEI.US,D,20180426,000000,113.791,113.851,113.771,113.811,407310.22669815,0
+IEI.US,D,20180427,000000,113.851,113.941,113.831,113.911,371709.15053074,0
+IEI.US,D,20180430,000000,113.931,114.001,113.891,113.961,672206.11460152,0
+IEI.US,D,20180501,000000,113.931,113.941,113.801,113.821,1164230.4466127,0
+IEI.US,D,20180502,000000,113.871,113.951,113.801,113.901,223944.61618567,0
+IEI.US,D,20180503,000000,114.041,114.151,114.021,114.071,554480.74083208,0
+IEI.US,D,20180504,000000,114.161,114.161,113.991,114.071,207335.12876181,0
+IEI.US,D,20180507,000000,114.071,114.071,114.001,114.031,184776.40851391,0
+IEI.US,D,20180508,000000,113.951,114.001,113.881,113.941,168945.56920464,0
+IEI.US,D,20180509,000000,113.801,113.871,113.791,113.811,216530.40108419,0
+IEI.US,D,20180510,000000,113.961,113.971,113.861,113.891,699899.29670817,0
+IEI.US,D,20180511,000000,113.911,113.921,113.841,113.871,182630.10913618,0
+IEI.US,D,20180514,000000,113.771,113.831,113.771,113.801,623690.11590451,0
+IEI.US,D,20180515,000000,113.533,113.583,113.373,113.453,366767.34387561,0
+IEI.US,D,20180516,000000,113.463,113.503,113.333,113.333,194500.4792337,0
+IEI.US,D,20180517,000000,113.423,113.453,113.353,113.383,340953.55341669,0
+IEI.US,D,20180518,000000,113.523,113.662,113.513,113.612,438647.80307312,0
+IEI.US,D,20180521,000000,113.563,113.652,113.533,113.642,162069.18321323,0
+IEI.US,D,20180522,000000,113.622,113.652,113.563,113.632,300040.41137471,0
+IEI.US,D,20180523,000000,113.831,113.981,113.761,113.921,357193.78503364,0
+IEI.US,D,20180524,000000,114.091,114.201,114.041,114.081,957204.36890673,0
+IEI.US,D,20180525,000000,114.291,114.39,114.291,114.39,168894.39516618,0
+IEI.US,D,20180529,000000,114.658,115.307,114.608,115.167,264526.63209645,0
+IEI.US,D,20180530,000000,114.908,114.978,114.728,114.828,1195072.3372034,0
+IEI.US,D,20180531,000000,114.818,114.908,114.638,114.818,3797813.0322083,0
+IEI.US,D,20180601,000000,114.45,114.578,114.4,114.499,645943.79874669,0
+IEI.US,D,20180604,000000,114.38,114.39,114.231,114.231,663549.67480174,0
+IEI.US,D,20180605,000000,114.38,114.499,114.311,114.44,261553.52080321,0
+IEI.US,D,20180606,000000,114.251,114.281,114.141,114.191,293665.73164271,0
+IEI.US,D,20180607,000000,114.151,114.638,114.151,114.459,301762.26725699,0
+IEI.US,D,20180608,000000,114.38,114.459,114.341,114.37,387416.57010021,0
+IEI.US,D,20180611,000000,114.211,114.301,113.751,114.291,312082.36501295,0
+IEI.US,D,20180612,000000,114.191,114.251,114.171,114.231,491455.39711307,0
+IEI.US,D,20180613,000000,114.231,114.281,113.931,114.121,372898.19436554,0
+IEI.US,D,20180614,000000,114.181,114.271,114.161,114.271,190637.34103629,0
+IEI.US,D,20180615,000000,114.42,114.479,114.301,114.311,174270.67944197,0
+IEI.US,D,20180618,000000,114.39,114.42,114.321,114.361,177464.54148935,0
+IEI.US,D,20180619,000000,114.528,114.608,114.479,114.518,312954.3304918,0
+IEI.US,D,20180620,000000,114.538,114.538,114.341,114.351,280188.89810257,0
+IEI.US,D,20180621,000000,114.44,114.578,114.44,114.499,1053840.0183558,0
+IEI.US,D,20180622,000000,114.459,114.578,114.44,114.538,168204.04735324,0
+IEI.US,D,20180625,000000,114.598,114.728,114.598,114.648,167336.09552446,0
+IEI.US,D,20180626,000000,114.658,114.708,114.618,114.688,371868.69312123,0
+IEI.US,D,20180627,000000,114.848,114.958,114.778,114.948,512604.32277204,0
+IEI.US,D,20180628,000000,114.918,114.968,114.808,114.848,960187.51432516,0
+IEI.US,D,20180629,000000,114.818,114.888,114.788,114.818,311517.44376486,0
+IEI.US,D,20180702,000000,114.858,114.868,114.708,114.708,892292.60965238,0
+IEI.US,D,20180703,000000,114.718,114.888,114.718,114.878,145615.22472978,0
+IEI.US,D,20180705,000000,114.848,114.948,114.808,114.848,238671.70172426,0
+IEI.US,D,20180706,000000,114.958,114.978,114.868,114.948,215014.24476826,0
+IEI.US,D,20180709,000000,114.788,114.818,114.748,114.788,194549.64644713,0
+IEI.US,D,20180710,000000,114.708,114.758,114.668,114.698,444078.27162492,0
+IEI.US,D,20180711,000000,114.788,114.838,114.718,114.838,185857.08379667,0
+IEI.US,D,20180712,000000,114.738,114.838,114.738,114.808,157714.37288159,0
+IEI.US,D,20180713,000000,114.868,114.968,114.858,114.958,204045.94252516,0
+IEI.US,D,20180716,000000,114.778,114.848,114.728,114.808,517715.70614287,0
+IEI.US,D,20180717,000000,114.848,114.868,114.768,114.768,200944.3944295,0
+IEI.US,D,20180718,000000,114.808,114.828,114.718,114.728,302015.12721173,0
+IEI.US,D,20180719,000000,114.758,114.988,114.758,114.958,153945.55546095,0
+IEI.US,D,20180720,000000,114.918,114.918,114.778,114.798,197405.35847567,0
+IEI.US,D,20180723,000000,114.728,114.738,114.469,114.509,221402.97227554,0
+IEI.US,D,20180724,000000,114.489,114.548,114.44,114.518,269035.96795599,0
+IEI.US,D,20180725,000000,114.578,114.598,114.41,114.459,195237.98743503,0
+IEI.US,D,20180726,000000,114.489,114.528,114.351,114.351,273369.70662472,0
+IEI.US,D,20180727,000000,114.509,114.509,114.4,114.459,444496.69464527,0
+IEI.US,D,20180730,000000,114.38,114.489,114.38,114.42,259704.23153105,0
+IEI.US,D,20180731,000000,114.459,114.518,114.45,114.479,663742.33000536,0
+IEI.US,D,20180801,000000,114.331,114.4,114.291,114.341,590414.94995571,0
+IEI.US,D,20180802,000000,114.45,114.509,114.38,114.479,437611.27794118,0
+IEI.US,D,20180803,000000,114.558,114.698,114.558,114.688,604465.73545662,0
+IEI.US,D,20180806,000000,114.698,114.818,114.688,114.728,247744.55771935,0
+IEI.US,D,20180807,000000,114.668,114.668,114.538,114.548,242680.33473691,0
+IEI.US,D,20180808,000000,114.618,114.658,114.578,114.618,158540.18138458,0
+IEI.US,D,20180809,000000,114.728,114.808,114.728,114.788,146176.13232779,0
+IEI.US,D,20180810,000000,114.988,115.227,114.988,115.097,457089.52175633,0
+IEI.US,D,20180813,000000,115.107,115.197,115.047,115.107,237508.74661496,0
+IEI.US,D,20180814,000000,115.077,115.097,115.018,115.018,539921.22518414,0
+IEI.US,D,20180815,000000,115.157,115.317,115.157,115.197,189297.78532368,0
+IEI.US,D,20180816,000000,115.187,115.217,115.047,115.157,255325.33929897,0
+IEI.US,D,20180817,000000,115.227,115.257,115.117,115.157,200299.20017992,0
+IEI.US,D,20180820,000000,115.307,115.396,115.277,115.386,264911.94250367,0
+IEI.US,D,20180821,000000,115.326,115.326,115.247,115.277,347498.81327689,0
+IEI.US,D,20180822,000000,115.426,115.456,115.317,115.396,198028.47764985,0
+IEI.US,D,20180823,000000,115.376,115.416,115.346,115.356,690312.69350346,0
+IEI.US,D,20180824,000000,115.237,115.366,115.237,115.336,167678.25919337,0
+IEI.US,D,20180827,000000,115.267,115.277,115.207,115.237,209603.84446684,0
+IEI.US,D,20180828,000000,115.147,115.147,115.057,115.077,550474.11464447,0
+IEI.US,D,20180829,000000,115.087,115.097,114.998,115.018,210610.26722321,0
+IEI.US,D,20180830,000000,115.137,115.227,115.117,115.187,404536.79449615,0
+IEI.US,D,20180831,000000,115.336,115.346,115.257,115.257,387901.21834679,0
+IEI.US,D,20180904,000000,115.217,115.247,115.107,115.157,316149.19595169,0
+IEI.US,D,20180905,000000,115.137,115.207,115.097,115.147,395263.25599731,0
+IEI.US,D,20180906,000000,115.217,115.317,115.187,115.277,358218.26921534,0
+IEI.US,D,20180907,000000,115.047,115.047,114.908,114.938,403350.76089892,0
+IEI.US,D,20180910,000000,114.918,114.988,114.918,114.958,245700.60641853,0
+IEI.US,D,20180911,000000,114.808,114.828,114.698,114.708,293745.00123169,0
+IEI.US,D,20180912,000000,114.808,114.818,114.748,114.768,166851.44727789,0
+IEI.US,D,20180913,000000,114.838,114.848,114.738,114.748,177034.07751878,0
+IEI.US,D,20180914,000000,114.618,114.678,114.588,114.588,309365.12391202,0
+IEI.US,D,20180917,000000,114.538,114.658,114.528,114.638,2510782.9547184,0
+IEI.US,D,20180918,000000,114.578,114.598,114.39,114.4,399535.7865024,0
+IEI.US,D,20180919,000000,114.38,114.39,114.261,114.321,445333.54068596,0
+IEI.US,D,20180920,000000,114.241,114.4,114.241,114.351,270756.82042575,0
+IEI.US,D,20180921,000000,114.301,114.39,114.301,114.37,199680.0946558,0
+IEI.US,D,20180924,000000,114.271,114.38,114.271,114.331,301101.01840709,0
+IEI.US,D,20180925,000000,114.261,114.281,114.201,114.271,534411.48704335,0
+IEI.US,D,20180926,000000,114.321,114.489,114.301,114.459,264727.31460022,0
+IEI.US,D,20180927,000000,114.43,114.469,114.38,114.45,203354.59129969,0
+IEI.US,D,20180928,000000,114.578,114.578,114.489,114.489,534442.59283144,0
+IEI.US,D,20181001,000000,114.469,114.499,114.38,114.38,904085.71698595,0
+IEI.US,D,20181002,000000,114.469,114.578,114.469,114.528,520575.43182147,0
+IEI.US,D,20181003,000000,114.41,114.44,114.061,114.141,1068402.5442413,0
+IEI.US,D,20181004,000000,113.991,114.101,113.951,114.021,591601.98696548,0
+IEI.US,D,20181005,000000,113.931,113.971,113.811,113.921,545723.95978042,0
+IEI.US,D,20181008,000000,113.981,114.071,113.941,113.961,470431.89801896,0
+IEI.US,D,20181009,000000,113.941,114.041,113.931,114.021,806721.59004822,0
+IEI.US,D,20181010,000000,113.911,114.141,113.911,114.121,313059.68880628,0
+IEI.US,D,20181011,000000,114.251,114.42,114.161,114.311,611377.24088619,0
+IEI.US,D,20181012,000000,114.261,114.42,114.231,114.241,418607.64824744,0
+IEI.US,D,20181015,000000,114.331,114.361,114.241,114.271,250979.55968,0
+IEI.US,D,20181016,000000,114.261,114.291,114.181,114.271,393366.80633676,0
+IEI.US,D,20181017,000000,114.261,114.331,114.081,114.081,258802.16367664,0
+IEI.US,D,20181018,000000,114.051,114.351,114.031,114.231,302776.7173135,0
+IEI.US,D,20181019,000000,114.261,114.271,114.111,114.161,437240.01530923,0
+IEI.US,D,20181022,000000,114.181,114.231,114.141,114.151,230660.45617407,0
+IEI.US,D,20181023,000000,114.479,114.588,114.311,114.341,2549677.2307726,0
+IEI.US,D,20181024,000000,114.548,114.768,114.509,114.738,447948.43370998,0
+IEI.US,D,20181025,000000,114.608,114.628,114.489,114.538,2179892.6254529,0
+IEI.US,D,20181026,000000,114.878,115.028,114.828,114.908,714232.04112686,0
+IEI.US,D,20181029,000000,114.808,114.978,114.708,114.898,383633.70490429,0
+IEI.US,D,20181030,000000,114.778,114.838,114.718,114.728,704400.60526755,0
+IEI.US,D,20181031,000000,114.518,114.618,114.479,114.568,2801670.2370965,0
+IEI.US,D,20181101,000000,114.558,114.708,114.538,114.678,1604003.0751195,0
+IEI.US,D,20181102,000000,114.469,114.509,114.271,114.331,425791.07846959,0
+IEI.US,D,20181105,000000,114.4,114.44,114.361,114.37,392703.55066182,0
+IEI.US,D,20181106,000000,114.37,114.37,114.251,114.271,343091.82549428,0
+IEI.US,D,20181107,000000,114.281,114.351,114.191,114.211,408686.90867395,0
+IEI.US,D,20181108,000000,114.251,114.251,114.081,114.081,298396.8216689,0
+IEI.US,D,20181109,000000,114.191,114.41,114.191,114.361,282948.2825293,0
+IEI.US,D,20181112,000000,114.528,114.608,114.499,114.588,213711.81531886,0
+IEI.US,D,20181113,000000,114.588,114.688,114.538,114.648,458873.58921478,0
+IEI.US,D,20181114,000000,114.598,115.008,114.578,114.858,594437.63074363,0
+IEI.US,D,20181115,000000,115.057,115.097,114.838,114.948,567042.46215507,0
+IEI.US,D,20181116,000000,115.137,115.207,115.087,115.177,995393.24596014,0
+IEI.US,D,20181119,000000,115.127,115.317,115.127,115.287,384383.25405584,0
+IEI.US,D,20181120,000000,115.287,115.366,115.237,115.247,661877.9895454,0
+IEI.US,D,20181121,000000,115.207,115.237,115.107,115.207,381058.94838103,0
+IEI.US,D,20181123,000000,115.336,115.346,115.257,115.257,123466.90020207,0
+IEI.US,D,20181126,000000,115.177,115.207,115.137,115.197,419726.45320591,0
+IEI.US,D,20181127,000000,115.177,115.307,115.177,115.237,421040.92360555,0
+IEI.US,D,20181128,000000,115.197,115.396,115.157,115.277,738502.58313185,0
+IEI.US,D,20181129,000000,115.466,115.546,115.376,115.426,458331.74645462,0
+IEI.US,D,20181130,000000,115.476,115.526,115.426,115.506,911614.32111458,0
+IEI.US,D,20181203,000000,115.396,115.576,115.376,115.576,1605202.1530795,0
+IEI.US,D,20181204,000000,115.626,115.924,115.616,115.775,808583.92368313,0
+IEI.US,D,20181206,000000,116.124,116.392,115.984,115.984,1611873.842917,0
+IEI.US,D,20181207,000000,116.014,116.323,115.954,116.293,635698.95692963,0
+IEI.US,D,20181210,000000,116.283,116.442,116.203,116.313,2231455.9879695,0
+IEI.US,D,20181211,000000,116.124,116.273,116.014,116.124,690125.05536243,0
+IEI.US,D,20181212,000000,116.004,116.034,115.924,115.954,704620.35260918,0
+IEI.US,D,20181213,000000,116.024,116.104,115.984,116.034,935743.38195442,0
+IEI.US,D,20181214,000000,116.154,116.303,116.134,116.184,649159.73586948,0
+IEI.US,D,20181217,000000,116.233,116.472,116.233,116.412,1087829.614018,0
+IEI.US,D,20181218,000000,116.512,116.662,116.462,116.602,881078.47134214,0
+IEI.US,D,20181219,000000,116.692,116.942,116.472,116.732,1008104.4757484,0
+IEI.US,D,20181220,000000,116.852,116.852,116.672,116.682,1477209.8624176,0
+IEI.US,D,20181221,000000,116.702,116.802,116.652,116.772,730339.82229133,0
+IEI.US,D,20181224,000000,116.932,117.032,116.882,117.022,332517.86437105,0
+IEI.US,D,20181226,000000,117.08,117.159,116.702,116.702,691615.12295287,0
+IEI.US,D,20181227,000000,117.032,117.209,116.982,116.982,382853.04996466,0
+IEI.US,D,20181228,000000,117.1,117.399,117.1,117.389,581943.1380594,0
+IEI.US,D,20181231,000000,117.329,117.699,117.279,117.589,1585614.5372997,0
+IEI.US,D,20190102,000000,117.708,117.758,117.599,117.758,1571464.4139594,0
+IEI.US,D,20190103,000000,117.798,118.446,117.788,118.416,654115.59029989,0
+IEI.US,D,20190104,000000,117.868,117.908,117.708,117.768,746184.70937586,0
+IEI.US,D,20190107,000000,117.838,117.888,117.509,117.529,804102.68337412,0
+IEI.US,D,20190108,000000,117.389,117.489,117.299,117.309,441866.75043346,0
+IEI.US,D,20190109,000000,117.309,117.479,117.289,117.409,726492.7386942,0
+IEI.US,D,20190110,000000,117.529,117.609,117.379,117.389,833872.9293947,0
+IEI.US,D,20190111,000000,117.599,117.689,117.579,117.609,392698.53359923,0
+IEI.US,D,20190114,000000,117.689,117.728,117.569,117.589,574760.71124975,0
+IEI.US,D,20190115,000000,117.758,117.758,117.509,117.539,1451847.6075921,0
+IEI.US,D,20190116,000000,117.449,117.529,117.389,117.499,5953976.9584163,0
+IEI.US,D,20190117,000000,117.469,117.489,117.289,117.359,680308.67069091,0
+IEI.US,D,20190118,000000,117.219,117.319,117.07,117.12,607960.62125964,0
+IEI.US,D,20190122,000000,117.319,117.439,117.269,117.359,1377642.2415884,0
+IEI.US,D,20190123,000000,117.219,117.399,117.199,117.309,565166.08074489,0
+IEI.US,D,20190124,000000,117.559,117.639,117.499,117.539,1307516.7508864,0
+IEI.US,D,20190125,000000,117.439,117.469,117.309,117.359,635018.64324189,0
+IEI.US,D,20190128,000000,117.349,117.479,117.329,117.379,1024129.9770863,0
+IEI.US,D,20190129,000000,117.459,117.629,117.459,117.629,2077150.2074144,0
+IEI.US,D,20190130,000000,117.539,117.908,117.489,117.858,833211.68054481,0
+IEI.US,D,20190131,000000,118.047,118.237,118.017,118.187,1504946.1912625,0
+IEI.US,D,20190201,000000,118.007,118.057,117.778,117.788,1894673.6203935,0
+IEI.US,D,20190204,000000,117.718,117.718,117.639,117.659,710933.82417752,0
+IEI.US,D,20190205,000000,117.758,117.838,117.738,117.778,466053.00578686,0
+IEI.US,D,20190206,000000,117.917,117.927,117.808,117.838,2342555.8288773,0
+IEI.US,D,20190207,000000,118.017,118.107,117.977,118.057,1261795.2560542,0
+IEI.US,D,20190208,000000,118.157,118.247,118.137,118.137,539683.41641718,0
+IEI.US,D,20190211,000000,118.027,118.087,117.967,118.037,392378.44500572,0
+IEI.US,D,20190212,000000,118.007,118.007,117.898,117.927,259754.40215699,0
+IEI.US,D,20190213,000000,117.758,117.838,117.728,117.768,395967.65158552,0
+IEI.US,D,20190214,000000,118.147,118.147,118.007,118.067,657194.0599076,0
+IEI.US,D,20190215,000000,117.957,118.037,117.957,117.997,757631.63939045,0
+IEI.US,D,20190219,000000,118.147,118.167,118.067,118.137,1906966.4271615,0
+IEI.US,D,20190220,000000,118.167,118.217,118.087,118.127,382761.73942545,0
+IEI.US,D,20190221,000000,117.937,117.977,117.898,117.947,2182489.4570516,0
+IEI.US,D,20190222,000000,118.057,118.237,118.047,118.147,408262.4651785,0
+IEI.US,D,20190225,000000,118.067,118.097,118.007,118.067,559125.53738165,0
+IEI.US,D,20190226,000000,118.247,118.297,118.157,118.267,328276.43965404,0
+IEI.US,D,20190227,000000,118.167,118.167,118.027,118.067,529393.42103678,0
+IEI.US,D,20190228,000000,118.027,118.037,117.868,117.927,3653373.8069506,0
+IEI.US,D,20190301,000000,117.808,117.868,117.689,117.689,923710.45902885,0
+IEI.US,D,20190304,000000,117.778,117.917,117.738,117.878,612667.62938538,0
+IEI.US,D,20190305,000000,117.808,117.908,117.738,117.898,489990.41483562,0
+IEI.US,D,20190306,000000,117.937,118.137,117.917,118.107,677359.64129814,0
+IEI.US,D,20190307,000000,118.257,118.436,118.247,118.396,591950.1711095,0
+IEI.US,D,20190308,000000,118.466,118.555,118.396,118.485,283230.24144708,0
+IEI.US,D,20190311,000000,118.466,118.476,118.367,118.406,418049.75088698,0
+IEI.US,D,20190312,000000,118.495,118.645,118.456,118.585,388431.02015673,0
+IEI.US,D,20190313,000000,118.535,118.615,118.495,118.585,533468.27927567,0
+IEI.US,D,20190314,000000,118.565,118.615,118.456,118.515,343385.82536229,0
+IEI.US,D,20190315,000000,118.705,118.784,118.635,118.715,447931.37569715,0
+IEI.US,D,20190318,000000,118.665,118.715,118.605,118.625,367022.21065538,0
+IEI.US,D,20190319,000000,118.535,118.665,118.525,118.565,379961.21508544,0
+IEI.US,D,20190320,000000,118.655,119.133,118.635,119.103,1181128.9168421,0
+IEI.US,D,20190321,000000,119.153,119.153,118.984,119.043,280795.96267644,0
+IEI.US,D,20190322,000000,119.383,119.672,119.343,119.583,575236.32878367,0
+IEI.US,D,20190325,000000,119.643,120.01,119.573,119.83,785059.92059214,0
+IEI.US,D,20190326,000000,119.692,119.9,119.633,119.781,936010.28968442,0
+IEI.US,D,20190327,000000,120.01,120.15,119.92,119.98,946877.24726314,0
+IEI.US,D,20190328,000000,119.94,119.97,119.801,119.94,475242.25763414,0
+IEI.US,D,20190329,000000,119.652,119.791,119.613,119.781,649174.78705726,0
+IEI.US,D,20190401,000000,119.563,119.573,119.293,119.323,1476053.9311959,0
+IEI.US,D,20190402,000000,119.443,119.513,119.403,119.483,871640.37319022,0
+IEI.US,D,20190403,000000,119.273,119.363,119.243,119.313,891192.86953175,0
+IEI.US,D,20190404,000000,119.343,119.393,119.283,119.373,731306.10854694,0
+IEI.US,D,20190405,000000,119.313,119.433,119.303,119.403,606577.91880871,0
+IEI.US,D,20190408,000000,119.403,119.423,119.283,119.293,560184.13758899,0
+IEI.US,D,20190409,000000,119.453,119.503,119.393,119.403,757077.75568006,0
+IEI.US,D,20190410,000000,119.553,119.633,119.533,119.573,485453.98683807,0
+IEI.US,D,20190411,000000,119.463,119.473,119.383,119.403,374464.52130741,0
+IEI.US,D,20190412,000000,119.133,119.193,119.073,119.083,1253814.1128797,0
+IEI.US,D,20190415,000000,119.073,119.183,119.073,119.163,1018429.590567,0
+IEI.US,D,20190416,000000,119.053,119.083,118.934,118.954,497435.73572518,0
+IEI.US,D,20190417,000000,118.944,119.073,118.944,119.014,417953.42328516,0
+IEI.US,D,20190418,000000,119.173,119.243,119.133,119.163,1956624.3093048,0
+IEI.US,D,20190422,000000,119.173,119.173,119.073,119.103,4706453.2386171,0
+IEI.US,D,20190423,000000,119.233,119.293,119.213,119.253,571804.65796934,0
+IEI.US,D,20190424,000000,119.453,119.553,119.453,119.533,289869.82208405,0
+IEI.US,D,20190425,000000,119.523,119.563,119.413,119.443,386195.41706481,0
+IEI.US,D,20190426,000000,119.731,119.731,119.633,119.672,432877.17767743,0
+IEI.US,D,20190429,000000,119.553,119.613,119.503,119.553,265136.70690789,0
+IEI.US,D,20190430,000000,119.523,119.751,119.503,119.721,689238.03869581,0
+IEI.US,D,20190501,000000,119.731,120.06,119.553,119.603,764193.95726347,0
+IEI.US,D,20190502,000000,119.553,119.563,119.363,119.393,668622.92849684,0
+IEI.US,D,20190503,000000,119.493,119.603,119.453,119.483,725410.0565864,0
+IEI.US,D,20190506,000000,119.791,119.801,119.672,119.682,355785.99726974,0
+IEI.US,D,20190507,000000,119.87,119.96,119.84,119.89,614369.41701727,0
+IEI.US,D,20190508,000000,119.96,119.99,119.731,119.761,438966.88825409,0
+IEI.US,D,20190509,000000,120.02,120.15,119.89,119.97,328991.87277994,0
+IEI.US,D,20190510,000000,120.01,120.14,119.9,119.92,682334.56056638,0
+IEI.US,D,20190513,000000,120.3,120.409,120.25,120.33,945044.01259128,0
+IEI.US,D,20190514,000000,120.29,120.31,120.19,120.27,307465.66401391,0
+IEI.US,D,20190515,000000,120.588,120.628,120.419,120.528,720897.71048931,0
+IEI.US,D,20190516,000000,120.34,120.419,120.27,120.399,292845.94361484,0
+IEI.US,D,20190517,000000,120.558,120.568,120.31,120.429,385054.53703093,0
+IEI.US,D,20190520,000000,120.399,120.459,120.25,120.26,385420.78260029,0
+IEI.US,D,20190521,000000,120.21,120.23,120.1,120.13,329831.72905819,0
+IEI.US,D,20190522,000000,120.26,120.409,120.25,120.389,368400.89945623,0
+IEI.US,D,20190523,000000,120.558,120.978,120.558,120.848,787100.86165539,0
+IEI.US,D,20190524,000000,120.788,120.818,120.718,120.808,254514.58198376,0
+IEI.US,D,20190528,000000,120.958,121.087,120.878,121.087,747505.20025061,0
+IEI.US,D,20190529,000000,121.266,121.375,121.038,121.038,1084020.6600966,0
+IEI.US,D,20190530,000000,121.087,121.356,120.988,121.306,320661.54204879,0
+IEI.US,D,20190531,000000,121.565,121.914,121.525,121.874,2915310.718502,0
+IEI.US,D,20190603,000000,122.054,122.422,121.944,122.293,3810484.1254958,0
+IEI.US,D,20190604,000000,121.984,122.164,121.874,122.064,637099.72080589,0
+IEI.US,D,20190605,000000,122.293,122.412,122.104,122.164,791587.119027,0
+IEI.US,D,20190606,000000,122.164,122.283,122.004,122.054,413314.6472107,0
+IEI.US,D,20190607,000000,122.452,122.461,122.214,122.313,317557.9871281,0
+IEI.US,D,20190610,000000,122.084,122.084,121.944,121.954,400781.02143825,0
+IEI.US,D,20190611,000000,121.894,121.994,121.854,121.944,473001.63747963,0
+IEI.US,D,20190612,000000,122.074,122.224,122.054,122.174,281087.95571942,0
+IEI.US,D,20190613,000000,122.283,122.461,122.234,122.402,417870.1400461,0
+IEI.US,D,20190614,000000,122.303,122.442,122.293,122.382,306035.80117461,0
+IEI.US,D,20190617,000000,122.392,122.412,122.273,122.353,193388.69816287,0
+IEI.US,D,20190618,000000,122.631,122.651,122.382,122.432,706892.07855177,0
+IEI.US,D,20190619,000000,122.273,122.811,122.224,122.761,633304.81465976,0
+IEI.US,D,20190620,000000,122.941,123.109,122.851,122.871,409885.98663393,0
+IEI.US,D,20190621,000000,122.661,122.711,122.511,122.631,283169.03328343,0
+IEI.US,D,20190624,000000,122.751,122.931,122.731,122.881,322516.85179607,0
+IEI.US,D,20190625,000000,122.951,123.109,122.851,123.021,493495.33476382,0
+IEI.US,D,20190626,000000,122.861,122.871,122.611,122.631,2178717.6293933,0
+IEI.US,D,20190627,000000,122.781,122.901,122.711,122.871,328326.61027997,0
+IEI.US,D,20190628,000000,122.801,122.961,122.761,122.901,1534600.0414309,0
+IEI.US,D,20190701,000000,122.871,122.921,122.651,122.791,949521.23925021,0
+IEI.US,D,20190702,000000,122.861,123.05,122.811,123.011,505519.22697672,0
+IEI.US,D,20190703,000000,123.08,123.159,123.06,123.08,440715.83627439,0
+IEI.US,D,20190705,000000,122.601,122.601,122.432,122.561,512506.99175772,0
+IEI.US,D,20190708,000000,122.601,122.671,122.442,122.452,488094.96858758,0
+IEI.US,D,20190709,000000,122.461,122.461,122.353,122.363,889448.93857406,0
+IEI.US,D,20190710,000000,122.491,122.661,122.432,122.601,1002711.1334599,0
+IEI.US,D,20190711,000000,122.521,122.551,122.293,122.343,587759.92043095,0
+IEI.US,D,20190712,000000,122.313,122.461,122.313,122.422,391863.69438358,0
+IEI.US,D,20190715,000000,122.442,122.521,122.442,122.521,492653.47166053,0
+IEI.US,D,20190716,000000,122.323,122.422,122.243,122.373,517220.02035857,0
+IEI.US,D,20190717,000000,122.452,122.681,122.452,122.681,389038.0847306,0
+IEI.US,D,20190718,000000,122.601,122.991,122.571,122.971,514996.45821688,0
+IEI.US,D,20190719,000000,122.731,122.831,122.651,122.741,267795.75008274,0
+IEI.US,D,20190722,000000,122.841,122.871,122.761,122.791,325161.84719565,0
+IEI.US,D,20190723,000000,122.701,122.801,122.641,122.671,212781.65191391,0
+IEI.US,D,20190724,000000,122.791,122.851,122.701,122.741,487526.03368941,0
+IEI.US,D,20190725,000000,122.671,122.671,122.461,122.571,620418.99109319,0
+IEI.US,D,20190726,000000,122.581,122.591,122.461,122.571,373952.78092281,0
+IEI.US,D,20190729,000000,122.701,122.711,122.621,122.621,388307.60041692,0
+IEI.US,D,20190730,000000,122.681,122.711,122.561,122.651,435794.09786961,0
+IEI.US,D,20190731,000000,122.681,122.871,122.333,122.701,1435575.2667745,0
+IEI.US,D,20190801,000000,122.861,123.699,122.821,123.619,1691025.0292258,0
+IEI.US,D,20190802,000000,123.619,123.777,123.529,123.718,852588.57969556,0
+IEI.US,D,20190805,000000,124.186,124.465,124.166,124.385,839398.72213579,0
+IEI.US,D,20190806,000000,124.256,124.495,124.186,124.485,462266.12694088,0
+IEI.US,D,20190807,000000,124.934,125.083,124.395,124.475,1066805.1115114,0
+IEI.US,D,20190808,000000,124.266,124.505,124.106,124.445,695465.21678754,0
+IEI.US,D,20190809,000000,124.455,124.605,124.246,124.276,317401.45477517,0
+IEI.US,D,20190812,000000,124.545,124.795,124.505,124.695,455524.19822699,0
+IEI.US,D,20190813,000000,124.635,124.645,124.156,124.326,616111.34114994,0
+IEI.US,D,20190814,000000,124.685,124.815,124.605,124.715,804941.53623985,0
+IEI.US,D,20190815,000000,124.864,125.352,124.815,125.212,924620.55418341,0
+IEI.US,D,20190816,000000,125.024,125.172,124.815,125.172,605978.881535,0
+IEI.US,D,20190819,000000,124.834,124.924,124.775,124.795,316316.76584234,0
+IEI.US,D,20190820,000000,125.073,125.192,125.024,125.102,385402.72117496,0
+IEI.US,D,20190821,000000,124.894,125.053,124.815,124.864,654519.96554497,0
+IEI.US,D,20190822,000000,124.715,124.914,124.655,124.715,3119140.9273354,0
+IEI.US,D,20190823,000000,124.825,125.312,124.715,125.212,1001934.4921703,0
+IEI.US,D,20190826,000000,125.192,125.312,125.043,125.132,616939.15647795,0
+IEI.US,D,20190827,000000,125.152,125.392,125.152,125.362,1042258.6310637,0
+IEI.US,D,20190828,000000,125.452,125.522,125.362,125.392,553591.71734041,0
+IEI.US,D,20190829,000000,125.352,125.352,125.112,125.262,1005262.8114951,0
+IEI.US,D,20190830,000000,125.142,125.352,125.142,125.282,1702559.2561295,0
+IEI.US,D,20190903,000000,125.392,125.78,125.262,125.562,2389118.1834002,0
+IEI.US,D,20190904,000000,125.532,125.78,125.532,125.77,820482.38933118,0
+IEI.US,D,20190905,000000,125.322,125.332,124.944,125.102,734639.44493443,0
+IEI.US,D,20190906,000000,125.132,125.232,125.063,125.152,544123.51681291,0
+IEI.US,D,20190909,000000,124.834,124.894,124.715,124.765,568377.00080508,0
+IEI.US,D,20190910,000000,124.625,124.695,124.206,124.226,534454.63378166,0
+IEI.US,D,20190911,000000,124.166,124.286,124.146,124.156,382237.95809063,0
+IEI.US,D,20190912,000000,124.306,124.346,123.867,123.966,1106583.3939945,0
+IEI.US,D,20190913,000000,123.689,123.758,123.299,123.309,615316.63843504,0
+IEI.US,D,20190916,000000,123.539,123.669,123.479,123.629,533279.63772213,0
+IEI.US,D,20190917,000000,123.669,123.887,123.589,123.807,553867.65578309,0
+IEI.US,D,20190918,000000,124.026,124.186,123.699,123.748,719257.13102106,0
+IEI.US,D,20190919,000000,123.966,123.966,123.807,123.847,2265728.5459621,0
+IEI.US,D,20190920,000000,123.927,124.226,123.897,124.186,2984666.5918021,0
+IEI.US,D,20190923,000000,124.316,124.555,124.286,124.326,4671822.4623553,0
+IEI.US,D,20190924,000000,124.366,124.785,124.366,124.715,5626653.7606552,0
+IEI.US,D,20190925,000000,124.615,124.685,124.166,124.216,2944669.5653897,0
+IEI.US,D,20190926,000000,124.385,124.505,124.316,124.346,1410681.6055954,0
+IEI.US,D,20190927,000000,124.375,124.565,124.356,124.495,657271.32267155,0
+IEI.US,D,20190930,000000,124.385,124.585,124.356,124.575,1770080.8913453,0
+IEI.US,D,20191001,000000,124.286,124.994,124.256,124.864,1958106.3495952,0
+IEI.US,D,20191002,000000,124.994,125.292,124.954,125.192,928782.70931144,0
+IEI.US,D,20191003,000000,125.292,125.84,125.292,125.652,1187139.3578297,0
+IEI.US,D,20191004,000000,125.612,125.82,125.562,125.75,597543.19248935,0
+IEI.US,D,20191007,000000,125.572,125.632,125.412,125.462,546819.68625097,0
+IEI.US,D,20191008,000000,125.73,125.78,125.482,125.622,1431260.5929436,0
+IEI.US,D,20191009,000000,125.612,125.612,125.342,125.472,831820.95079374,0
+IEI.US,D,20191010,000000,125.312,125.312,124.944,125.004,723116.25556841,0
+IEI.US,D,20191011,000000,124.615,124.665,124.356,124.545,1581789.528778,0
+IEI.US,D,20191014,000000,124.685,124.765,124.585,124.625,519779.72569405,0
+IEI.US,D,20191015,000000,124.665,124.715,124.316,124.356,467310.28167294,0
+IEI.US,D,20191016,000000,124.505,124.605,124.445,124.535,400312.42779197,0
+IEI.US,D,20191017,000000,124.485,124.665,124.425,124.495,294526.65958385,0
+IEI.US,D,20191018,000000,124.575,124.705,124.535,124.605,474130.47656329,0
+IEI.US,D,20191021,000000,124.435,124.525,124.316,124.326,303991.84987379,0
+IEI.US,D,20191022,000000,124.475,124.515,124.246,124.475,1232905.0028127,0
+IEI.US,D,20191023,000000,124.605,124.625,124.415,124.425,2357813.7196383,0
+IEI.US,D,20191024,000000,124.515,124.645,124.445,124.455,798981.26587811,0
+IEI.US,D,20191025,000000,124.535,124.535,124.156,124.266,799736.83550478,0
+IEI.US,D,20191028,000000,124.026,124.116,123.966,124.096,2917140.9429362,0
+IEI.US,D,20191029,000000,124.156,124.166,124.056,124.116,640651.80112248,0
+IEI.US,D,20191030,000000,124.156,124.415,124.036,124.415,1399089.1807656,0
+IEI.US,D,20191031,000000,124.585,124.964,124.585,124.934,566292.91300352,0
+IEI.US,D,20191101,000000,124.795,124.964,124.615,124.765,1571939.0280809,0
+IEI.US,D,20191104,000000,124.495,124.535,124.415,124.475,390813.12147639,0
+IEI.US,D,20191105,000000,124.226,124.256,124.036,124.106,968467.67443039,0
+IEI.US,D,20191106,000000,124.256,124.366,124.136,124.306,523771.30069389,0
+IEI.US,D,20191107,000000,123.957,123.966,123.489,123.748,1128006.2512713,0
+IEI.US,D,20191108,000000,123.738,123.966,123.699,123.699,738977.19725325,0
+IEI.US,D,20191111,000000,123.817,123.817,123.679,123.748,399261.85488477,0
+IEI.US,D,20191112,000000,123.768,123.887,123.669,123.827,969366.73204724,0
+IEI.US,D,20191113,000000,124.076,124.126,123.996,124.046,942644.8532588,0
+IEI.US,D,20191114,000000,124.346,124.485,124.316,124.405,1305275.1273194,0
+IEI.US,D,20191115,000000,124.266,124.385,124.246,124.276,520106.83817519,0
+IEI.US,D,20191118,000000,124.425,124.495,124.395,124.415,1285529.9757742,0
+IEI.US,D,20191119,000000,124.395,124.515,124.395,124.455,817149.05294369,0
+IEI.US,D,20191120,000000,124.605,124.735,124.555,124.715,1097157.3367929,0
+IEI.US,D,20191121,000000,124.555,124.625,124.475,124.545,728704.25988566,0
+IEI.US,D,20191122,000000,124.585,124.605,124.465,124.515,2161077.6373126,0
+IEI.US,D,20191125,000000,124.495,124.555,124.475,124.525,490590.45552186,0
+IEI.US,D,20191126,000000,124.615,124.695,124.605,124.665,564795.82152545,0
+IEI.US,D,20191127,000000,124.515,124.535,124.425,124.465,347185.74857102,0
+IEI.US,D,20191129,000000,124.415,124.495,124.356,124.475,147695.29888127,0
+IEI.US,D,20191202,000000,124.016,124.186,123.966,124.146,2257912.965853,0
+IEI.US,D,20191203,000000,124.535,124.874,124.525,124.735,967021.75699078,0
+IEI.US,D,20191204,000000,124.615,124.685,124.366,124.465,529504.79982637,0
+IEI.US,D,20191205,000000,124.206,124.385,124.196,124.326,623803.50151913,0
+IEI.US,D,20191206,000000,124.026,124.196,123.986,124.116,813495.62796271,0
+IEI.US,D,20191209,000000,124.206,124.206,124.086,124.106,536738.40067447,0
+IEI.US,D,20191210,000000,124.136,124.166,123.976,123.986,536387.20629289,0
+IEI.US,D,20191211,000000,124.056,124.316,124.046,124.256,354968.21606692,0
+IEI.US,D,20191212,000000,124.256,124.266,123.599,123.748,1843348.0666438,0
+IEI.US,D,20191213,000000,123.996,124.226,123.797,124.176,770259.58593968,0
+IEI.US,D,20191216,000000,123.986,124.006,123.837,123.897,587457.89326279,0
+IEI.US,D,20191217,000000,123.996,124.016,123.887,123.907,442375.48058049,0
+IEI.US,D,20191218,000000,123.857,123.877,123.679,123.777,563547.57635205,0
+IEI.US,D,20191219,000000,123.787,123.966,123.748,123.857,1673179.3375788,0
+IEI.US,D,20191220,000000,123.768,123.877,123.728,123.837,304377.16028101,0
+IEI.US,D,20191223,000000,123.867,123.897,123.718,123.768,379729.4267936,0
+IEI.US,D,20191224,000000,123.669,123.927,123.659,123.897,274985.20078002,0
+IEI.US,D,20191226,000000,123.966,124.016,123.867,123.996,477989.60111064,0
+IEI.US,D,20191227,000000,124.136,124.226,124.126,124.206,431793.49215712,0
+IEI.US,D,20191230,000000,124.066,124.256,124.046,124.236,818518.71103187,0
+IEI.US,D,20191231,000000,124.166,124.206,124.086,124.106,944069.69903551,0
+IEI.US,D,20200102,000000,124.326,124.485,124.246,124.316,563259.59695915,0
+IEI.US,D,20200103,000000,124.545,124.775,124.505,124.715,682212.14423909,0
+IEI.US,D,20200106,000000,124.815,124.815,124.575,124.645,368292.5309042,0
+IEI.US,D,20200107,000000,124.655,124.715,124.575,124.595,415494.05920156,0
+IEI.US,D,20200108,000000,124.625,124.705,124.316,124.425,947613.75205195,0
+IEI.US,D,20200109,000000,124.226,124.465,124.216,124.425,433573.54596549,0
+IEI.US,D,20200110,000000,124.475,124.595,124.465,124.545,761224.85962031,0
+IEI.US,D,20200113,000000,124.485,124.495,124.405,124.475,514232.86129007,0
+IEI.US,D,20200114,000000,124.515,124.645,124.515,124.605,9107900.1773038,0
+IEI.US,D,20200115,000000,124.745,124.765,124.665,124.735,551458.46232542,0
+IEI.US,D,20200116,000000,124.675,124.705,124.585,124.655,464138.49470098,0
+IEI.US,D,20200117,000000,124.525,124.655,124.525,124.635,494993.42965439,0
+IEI.US,D,20200121,000000,124.775,124.924,124.775,124.914,443510.34013927,0
+IEI.US,D,20200122,000000,124.894,124.954,124.874,124.934,982571.64079479,0
+IEI.US,D,20200123,000000,125.093,125.212,125.034,125.093,584011.17126068,0
+IEI.US,D,20200124,000000,125.152,125.422,125.132,125.302,884440.90669268,0
+IEI.US,D,20200127,000000,125.79,125.79,125.672,125.74,932854.55731276,0
+IEI.US,D,20200128,000000,125.72,125.73,125.512,125.572,600182.16741382,0
+IEI.US,D,20200129,000000,125.662,125.93,125.652,125.88,977917.81353255,0
+IEI.US,D,20200130,000000,126.02,126.21,125.91,125.99,1820438.1520143,0
+IEI.US,D,20200131,000000,126.14,126.438,126.12,126.379,1136224.1998003,0
+IEI.US,D,20200203,000000,126.16,126.31,126,126.25,1862475.1160774,0
+IEI.US,D,20200204,000000,125.92,125.93,125.74,125.87,745153.20130653,0
+IEI.US,D,20200205,000000,125.582,125.71,125.572,125.602,813770.56299285,0
+IEI.US,D,20200206,000000,125.552,125.652,125.512,125.612,387688.4948928,0
+IEI.US,D,20200207,000000,125.86,125.99,125.8,125.91,966375.55932868,0
+IEI.US,D,20200210,000000,126.1,126.18,126.01,126.1,476715.26721175,0
+IEI.US,D,20200211,000000,125.96,126.01,125.87,125.92,500841.31781402,0
+IEI.US,D,20200212,000000,125.77,125.8,125.691,125.75,382703.54149935,0
+IEI.US,D,20200213,000000,125.8,125.9,125.78,125.81,358627.66152302,0
+IEI.US,D,20200214,000000,125.95,126.01,125.89,125.91,526006.9037858,0
+IEI.US,D,20200218,000000,126.05,126.17,125.99,126.07,577429.7885498,0
+IEI.US,D,20200219,000000,125.97,126.06,125.93,126.02,616119.36845009,0
+IEI.US,D,20200220,000000,126.11,126.31,126.09,126.24,449703.40220537,0
+IEI.US,D,20200221,000000,126.379,126.687,126.37,126.518,1036149.8556492,0
+IEI.US,D,20200224,000000,127.136,127.216,127.027,127.126,649757.76973069,0
+IEI.US,D,20200225,000000,127.136,127.565,127.116,127.356,3471417.991027,0
+IEI.US,D,20200226,000000,127.256,127.625,127.176,127.376,1304735.2913842,0
+IEI.US,D,20200227,000000,127.913,128.043,127.525,127.793,2987896.5767002,0
+IEI.US,D,20200228,000000,128.501,128.911,128.391,128.781,6223153.4041249,0
+IEI.US,D,20200302,000000,129.079,129.348,128.581,128.601,6351130.6435991,0
+IEI.US,D,20200303,000000,128.791,130.236,128.751,129.678,4048547.7592336,0
+IEI.US,D,20200304,000000,129.807,130.066,129.578,129.588,2541821.5141628,0
+IEI.US,D,20200305,000000,130.156,130.296,130.076,130.126,1763130.2528275,0
+IEI.US,D,20200306,000000,131.023,131.262,130.454,130.614,3506874.5757917,0
+IEI.US,D,20200309,000000,132.099,132.249,131.162,131.222,4195964.1094347,0
+IEI.US,D,20200310,000000,130.864,131.252,130.236,130.504,2562239.955508,0
+IEI.US,D,20200311,000000,130.754,130.883,130.086,130.196,4581970.8849459,0
+IEI.US,D,20200312,000000,130.754,131.672,130.026,130.346,3003865.886937,0
+IEI.US,D,20200313,000000,129.767,130.256,129.538,129.727,3916694.3371994,0
+IEI.US,D,20200316,000000,130.066,131.612,130.066,131.082,8111624.9317396,0
+IEI.US,D,20200317,000000,130.734,131.072,129.638,129.638,3389018.7583948,0
+IEI.US,D,20200318,000000,129.528,129.917,128.611,128.791,5342333.8132126,0
+IEI.US,D,20200319,000000,129.548,130.146,129.07,129.07,4213449.5759874,0
+IEI.US,D,20200320,000000,129.887,130.654,129.797,130.624,3036936.356732,0
+IEI.US,D,20200323,000000,131.042,131.739,131.042,131.562,3128339.2098954,0
+IEI.US,D,20200324,000000,131.062,131.362,130.744,130.933,4781017.8263023,0
+IEI.US,D,20200325,000000,130.903,131.162,130.784,130.973,2025377.1316813,0
+IEI.US,D,20200326,000000,131.132,131.492,131.052,131.232,1773498.5143844,0
+IEI.US,D,20200327,000000,131.542,131.819,131.422,131.73,1534273.9323623,0
+IEI.US,D,20200330,000000,131.909,132.179,131.73,131.749,2380575.129215,0
+IEI.US,D,20200331,000000,131.939,132.169,131.899,132.009,2464666.1153538,0
+IEI.US,D,20200401,000000,132.269,132.299,132.079,132.109,3843131.1552078,0
+IEI.US,D,20200402,000000,132.229,132.319,131.989,132.019,2319689.0609861,0
+IEI.US,D,20200403,000000,132.059,132.289,132.009,132.039,1886261.0098358,0
+IEI.US,D,20200406,000000,131.879,131.889,131.632,131.72,2348611.4234282,0
+IEI.US,D,20200407,000000,131.362,131.512,131.222,131.502,2194547.4652901,0
+IEI.US,D,20200408,000000,131.442,131.662,131.432,131.522,2769893.1660383,0
+IEI.US,D,20200409,000000,131.582,131.909,131.532,131.799,1660718.9609202,0
+IEI.US,D,20200413,000000,131.799,131.829,131.662,131.662,1341909.718381,0
+IEI.US,D,20200414,000000,131.769,131.919,131.769,131.829,994340.66622792,0
+IEI.US,D,20200415,000000,132.129,132.369,132.099,132.279,1115295.0214829,0
+IEI.US,D,20200416,000000,132.378,132.438,132.259,132.279,1068552.0527066,0
+IEI.US,D,20200417,000000,132.269,132.438,132.139,132.139,1217085.2010411,0
+IEI.US,D,20200420,000000,132.229,132.269,132.129,132.249,1112521.5892808,0
+IEI.US,D,20200421,000000,132.438,132.508,132.309,132.349,2074673.7853179,0
+IEI.US,D,20200422,000000,132.229,132.279,132.059,132.159,822753.11186125,0
+IEI.US,D,20200423,000000,132.099,132.209,132.069,132.159,933385.36253521,0
+IEI.US,D,20200424,000000,132.099,132.219,132.079,132.189,723823.66139417,0
+IEI.US,D,20200427,000000,132.069,132.069,127.953,131.919,796775.76516177,0
+IEI.US,D,20200428,000000,132.079,132.199,132.069,132.159,773031.01131663,0
+IEI.US,D,20200429,000000,132.249,132.329,132.089,132.219,667066.63568017,0
+IEI.US,D,20200430,000000,132.269,132.398,132.159,132.169,1755119.0072774,0
+IEI.US,D,20200501,000000,132.119,132.159,131.989,132.049,1356528.4353677,0
+IEI.US,D,20200504,000000,132.049,132.139,131.999,132.079,689653.45147859,0
+IEI.US,D,20200505,000000,132.009,132.099,131.959,132.049,564795.82152545,0
+IEI.US,D,20200506,000000,131.829,132.009,131.789,131.959,886580.18218279,0
+IEI.US,D,20200507,000000,132.019,132.448,132.019,132.398,1309247.6374814,0
+IEI.US,D,20200508,000000,132.319,132.548,132.199,132.259,697735.93931761,0
+IEI.US,D,20200511,000000,132.239,132.279,132.029,132.079,1089863.5311937,0
+IEI.US,D,20200512,000000,132.019,132.269,131.989,132.239,1877574.4676605,0
+IEI.US,D,20200513,000000,132.279,132.418,132.269,132.329,1245158.6764924,0
+IEI.US,D,20200514,000000,132.398,132.528,132.388,132.408,1466581.7170183,0
+IEI.US,D,20200515,000000,132.518,132.548,132.359,132.398,794702.7148979,0
+IEI.US,D,20200518,000000,132.289,132.309,131.989,132.069,965734.37872916,0
+IEI.US,D,20200519,000000,132.059,132.279,132.059,132.249,1043975.4698834,0
+IEI.US,D,20200520,000000,132.179,132.359,132.129,132.259,986533.11341905,0
+IEI.US,D,20200521,000000,132.249,132.349,132.219,132.269,801611.21008992,0
+IEI.US,D,20200522,000000,132.319,132.369,132.309,132.309,780920.84395204,0
+IEI.US,D,20200526,000000,132.169,132.279,132.149,132.259,585612.61764069,0
+IEI.US,D,20200527,000000,132.199,132.398,132.199,132.269,908986.38372782,0
+IEI.US,D,20200528,000000,132.189,132.289,132.159,132.259,846271.09447713,0
+IEI.US,D,20200529,000000,132.349,132.488,132.299,132.468,2832797.0968425,0
+IEI.US,D,20200601,000000,132.398,132.458,132.309,132.428,1744215.926848,0
+IEI.US,D,20200602,000000,132.398,132.448,132.299,132.339,899257.29594544,0
+IEI.US,D,20200603,000000,132.179,132.179,131.939,132.019,2124328.6572238,0
+IEI.US,D,20200604,000000,131.919,131.939,131.749,131.819,976183.91670004,0
+IEI.US,D,20200605,000000,131.442,131.562,131.332,131.502,1032511.481856,0
+IEI.US,D,20200608,000000,131.492,131.672,131.492,131.572,1316112.985935,0
+IEI.US,D,20200609,000000,131.779,131.869,131.749,131.839,3332211.5620549,0
+IEI.US,D,20200610,000000,131.999,132.329,131.969,132.329,919216.1743571,0
+IEI.US,D,20200611,000000,132.448,132.488,132.329,132.369,834893.39992634,0
+IEI.US,D,20200612,000000,132.279,132.398,132.239,132.299,881566.12982628,0
+IEI.US,D,20200615,000000,132.388,132.428,132.239,132.249,999921.64665755,0
+IEI.US,D,20200616,000000,132.089,132.299,132.059,132.189,2557641.3159344,0
+IEI.US,D,20200617,000000,132.229,132.289,132.149,132.229,452451.74909439,0
+IEI.US,D,20200618,000000,132.339,132.359,132.269,132.289,923367.29194742,0
+IEI.US,D,20200619,000000,132.209,132.388,132.209,132.329,924160.99124979,0
+IEI.US,D,20200622,000000,132.378,132.418,132.259,132.269,578464.30685669,0
+IEI.US,D,20200623,000000,132.279,132.329,132.239,132.319,451078.07735614,0
+IEI.US,D,20200624,000000,132.249,132.418,132.249,132.388,874752.95882356,0
+IEI.US,D,20200625,000000,132.468,132.468,132.378,132.408,951390.59677276,0
+IEI.US,D,20200626,000000,132.478,132.617,132.468,132.578,795274.66003363,0
+IEI.US,D,20200629,000000,132.588,132.687,132.578,132.667,1479813.7179038,0
+IEI.US,D,20200630,000000,132.727,132.767,132.568,132.617,1675409.9236081,0
+IEI.US,D,20200701,000000,132.398,132.428,132.319,132.378,1052452.2988422,0
+IEI.US,D,20200702,000000,132.339,132.528,132.299,132.498,456078.08193738,0
+IEI.US,D,20200706,000000,132.388,132.418,132.329,132.398,693606.8968027,0
+IEI.US,D,20200707,000000,132.418,132.568,132.408,132.538,886355.41777857,0
+IEI.US,D,20200708,000000,132.468,132.548,132.418,132.478,568383.02128021,0
+IEI.US,D,20200709,000000,132.488,132.667,132.478,132.607,466542.67109605,0
+IEI.US,D,20200710,000000,132.657,132.667,132.478,132.498,576161.47512602,0
+IEI.US,D,20200713,000000,132.408,132.568,132.408,132.558,500732.949262,0
+IEI.US,D,20200714,000000,132.617,132.657,132.528,132.528,404770.58961304,0
+IEI.US,D,20200715,000000,132.468,132.617,132.468,132.538,835837.61110654,0
+IEI.US,D,20200716,000000,132.627,132.687,132.598,132.607,374072.18701255,0
+IEI.US,D,20200717,000000,132.637,132.647,132.548,132.588,988869.05776285,0
+IEI.US,D,20200720,000000,132.647,132.667,132.558,132.588,288699.84308712,0
+IEI.US,D,20200721,000000,132.607,132.687,132.598,132.677,858010.0175347,0
+IEI.US,D,20200722,000000,132.717,132.727,132.647,132.667,557848.19324522,0
+IEI.US,D,20200723,000000,132.707,132.727,132.637,132.667,592883.34475199,0
+IEI.US,D,20200724,000000,132.667,132.727,132.657,132.687,623666.03400405,0
+IEI.US,D,20200727,000000,132.707,132.737,132.578,132.588,613783.4241063,0
+IEI.US,D,20200728,000000,132.697,132.757,132.657,132.737,351604.77730386,0
+IEI.US,D,20200729,000000,132.767,132.857,132.727,132.837,377404.51998753,0
+IEI.US,D,20200730,000000,132.937,132.967,132.887,132.957,418944.79485376,0
+IEI.US,D,20200731,000000,132.927,133.037,132.887,133.007,789094.64233027,0
+IEI.US,D,20200803,000000,132.947,133.017,132.897,132.997,2753423.1529546,0
+IEI.US,D,20200804,000000,133.065,133.165,133.045,133.155,687159.97136936,0
+IEI.US,D,20200805,000000,133.045,133.055,132.957,132.987,599343.31454809,0
+IEI.US,D,20200806,000000,133.065,133.165,133.007,133.007,523585.6693779,0
+IEI.US,D,20200807,000000,133.055,133.085,132.897,132.907,505823.26096992,0
+IEI.US,D,20200810,000000,133.027,133.027,132.857,132.877,443042.7499055,0
+IEI.US,D,20200811,000000,132.647,132.687,132.528,132.677,1101433.880948,0
+IEI.US,D,20200812,000000,132.538,132.588,132.448,132.518,718893.89568925,0
+IEI.US,D,20200813,000000,132.508,132.548,132.349,132.408,477369.49217401,0
+IEI.US,D,20200814,000000,132.478,132.548,132.458,132.498,517067.50165571,0
+IEI.US,D,20200817,000000,132.588,132.657,132.558,132.578,2892561.3498755,0
+IEI.US,D,20200818,000000,132.607,132.687,132.578,132.657,569860.04450789,0
+IEI.US,D,20200819,000000,132.657,132.697,132.568,132.578,1224007.7440084,0
+IEI.US,D,20200820,000000,132.727,132.747,132.677,132.687,457052.39549314,0
+IEI.US,D,20200821,000000,132.757,132.757,132.647,132.707,371080.01088146,0
+IEI.US,D,20200824,000000,132.697,132.757,132.627,132.637,440317.48150442,0
+IEI.US,D,20200825,000000,132.458,132.588,132.398,132.538,613752.31831822,0
+IEI.US,D,20200826,000000,132.518,132.578,132.428,132.538,581518.69456395,0
+IEI.US,D,20200827,000000,132.707,132.707,132.398,132.438,841716.60505426,0
+IEI.US,D,20200828,000000,132.588,132.667,132.558,132.617,593598.7778779,0
+IEI.US,D,20200831,000000,132.617,132.737,132.598,132.647,894445.93291773,0
+IEI.US,D,20200901,000000,132.558,132.687,132.488,132.657,1123965.5090579,0
+IEI.US,D,20200902,000000,132.627,132.737,132.627,132.687,1066023.4531592,0
+IEI.US,D,20200903,000000,132.757,132.877,132.727,132.737,1074680.8963715,0
+IEI.US,D,20200904,000000,132.637,132.657,132.408,132.438,649145.68809421,0
+IEI.US,D,20200908,000000,132.548,132.667,132.548,132.578,466014.87611115,0
+IEI.US,D,20200909,000000,132.588,132.627,132.518,132.578,664391.53790503,0
+IEI.US,D,20200910,000000,132.508,132.667,132.498,132.617,602231.13577723,0
+IEI.US,D,20200911,000000,132.657,132.747,132.657,132.737,600613.63479691,0
+IEI.US,D,20200914,000000,132.727,132.757,132.657,132.657,517328.3889106,0
+IEI.US,D,20200915,000000,132.647,132.667,132.617,132.637,661030.10596701,0
+IEI.US,D,20200916,000000,132.707,132.707,132.558,132.607,445882.40733374,0
+IEI.US,D,20200917,000000,132.747,132.747,132.617,132.617,358874.50100265,0
+IEI.US,D,20200918,000000,132.647,132.667,132.568,132.568,477538.06547717,0
+IEI.US,D,20200921,000000,132.727,132.767,132.647,132.647,1052488.421693,0
+IEI.US,D,20200922,000000,132.657,132.737,132.657,132.667,897121.03069289,0
+IEI.US,D,20200923,000000,132.657,132.687,132.598,132.657,910226.60160107,0
+IEI.US,D,20200924,000000,132.667,132.707,132.657,132.677,1215944.3210073,0
+IEI.US,D,20200925,000000,132.737,132.797,132.717,132.737,987563.61807587,0
+IEI.US,D,20200928,000000,132.727,132.757,132.717,132.727,923134.50024305,0
+IEI.US,D,20200929,000000,132.787,132.817,132.757,132.787,516109.24270025,0
+IEI.US,D,20200930,000000,132.767,132.767,132.617,132.647,998966.39793963,0
+IEI.US,D,20201001,000000,132.478,132.637,132.418,132.578,2808001.7700903,0
+IEI.US,D,20201002,000000,132.657,132.657,132.488,132.528,940526.6494316,0
+IEI.US,D,20201005,000000,132.428,132.428,132.199,132.209,1347283.9958318,0
+IEI.US,D,20201006,000000,132.249,132.398,132.209,132.309,682182.04186353,0
+IEI.US,D,20201007,000000,132.199,132.239,132.119,132.179,1102547.6688439,0
+IEI.US,D,20201008,000000,132.219,132.289,132.189,132.269,784531.12219472,0
+IEI.US,D,20201009,000000,132.249,132.309,132.149,132.219,634463.75611898,0
+IEI.US,D,20201012,000000,132.229,132.269,132.199,132.269,524710.49481149,0
+IEI.US,D,20201013,000000,132.349,132.438,132.349,132.408,472946.4497911,0
+IEI.US,D,20201014,000000,132.428,132.488,132.398,132.418,644545.04169547,0
+IEI.US,D,20201015,000000,132.468,132.488,132.349,132.369,396291.75382908,0
+IEI.US,D,20201016,000000,132.369,132.438,132.329,132.349,729558.16393917,0
+IEI.US,D,20201019,000000,132.229,132.299,132.189,132.269,442227.97894023,0
+IEI.US,D,20201020,000000,132.219,132.269,132.159,132.179,901434.70111125,0
+IEI.US,D,20201021,000000,132.099,132.169,132.069,132.119,912052.81238532,0
+IEI.US,D,20201022,000000,132.079,132.099,131.949,131.959,1146847.3281369,0
+IEI.US,D,20201023,000000,131.949,132.089,131.949,132.009,1615389.8003829,0
+IEI.US,D,20201026,000000,132.099,132.189,132.089,132.129,661121.41650622,0
+IEI.US,D,20201027,000000,132.199,132.269,132.199,132.249,1047113.1408297,0
+IEI.US,D,20201028,000000,132.329,132.359,132.229,132.249,973865.03036908,0
+IEI.US,D,20201029,000000,132.239,132.259,132.029,132.079,1482734.6517461,0
+IEI.US,D,20201030,000000,132.059,132.079,131.949,131.969,1565483.0719349,0
+IEI.US,D,20201102,000000,131.989,132.019,131.899,131.899,1294353.9854647,0
+IEI.US,D,20201103,000000,131.829,131.849,131.759,131.829,959609.54871433,0
+IEI.US,D,20201104,000000,132.179,132.299,132.169,132.239,1114125.0424859,0
+IEI.US,D,20201105,000000,132.239,132.259,132.129,132.209,1287765.5788661,0
+IEI.US,D,20201106,000000,132.039,132.059,131.949,132.049,968646.28185875,0
+IEI.US,D,20201109,000000,131.652,131.672,131.442,131.652,1777727.8981512,0
+IEI.US,D,20201110,000000,131.462,131.592,131.442,131.502,723261.75038363,0
+IEI.US,D,20201111,000000,131.462,131.572,131.442,131.562,983599.13521406,0
+IEI.US,D,20201112,000000,131.739,131.859,131.711,131.849,1016688.6698469,0
+IEI.US,D,20201113,000000,131.829,131.859,131.759,131.789,667896.45783323,0
+IEI.US,D,20201116,000000,131.749,131.809,131.739,131.769,790656.95562206,0
+IEI.US,D,20201117,000000,131.849,131.919,131.849,131.899,812674.83652232,0
+IEI.US,D,20201118,000000,131.899,131.899,131.779,131.859,867529.39210064,0
+IEI.US,D,20201119,000000,131.909,131.969,131.869,131.909,564206.81837692,0
+IEI.US,D,20201120,000000,131.929,131.999,131.929,131.979,444140.48320109,0
+IEI.US,D,20201123,000000,131.949,131.949,131.879,131.919,1168180.8816993,0
+IEI.US,D,20201124,000000,131.899,131.919,131.839,131.879,756279.0393151,0
+IEI.US,D,20201125,000000,131.929,131.999,131.909,131.909,432885.20497758,0
+IEI.US,D,20201127,000000,131.989,132.059,131.989,132.049,241826.4306834,0
+IEI.US,D,20201130,000000,132.069,132.119,132.039,132.069,639490.85283822,0
+IEI.US,D,20201201,000000,131.889,131.899,131.702,131.789,1555819.2059662,0
+IEI.US,D,20201202,000000,131.739,131.769,131.652,131.759,844043.51868537,0
+IEI.US,D,20201203,000000,131.829,131.949,131.809,131.909,808400.29919219,0
+IEI.US,D,20201204,000000,131.749,131.769,131.682,131.749,544882.09667713,0
+IEI.US,D,20201207,000000,131.869,131.949,131.869,131.929,409159.51597032,0
+IEI.US,D,20201208,000000,131.999,132.049,131.939,131.959,565477.13862572,0
+IEI.US,D,20201209,000000,131.849,131.919,131.799,131.869,786896.16550156,0
+IEI.US,D,20201210,000000,131.919,132.029,131.879,132.019,673324.91955999,0
+IEI.US,D,20201211,000000,132.129,132.219,132.119,132.159,532176.88736396,0
+IEI.US,D,20201214,000000,132.039,132.199,132.019,132.159,581768.54428113,0
+IEI.US,D,20201215,000000,132.099,132.129,132.049,132.109,618419.1899432,0
+IEI.US,D,20201216,000000,131.979,132.129,131.969,132.089,678555.70902054,0
+IEI.US,D,20201217,000000,132.079,132.099,131.889,131.959,838043.11182289,0
+IEI.US,D,20201218,000000,131.979,132.019,131.929,131.949,556070.14626187,0
+IEI.US,D,20201221,000000,131.999,132.019,131.909,131.959,788273.85088989,0
+IEI.US,D,20201222,000000,132.009,132.069,131.979,132.049,699188.88064485,0
+IEI.US,D,20201223,000000,131.969,131.979,131.889,131.979,1728474.3912528,0
+IEI.US,D,20201224,000000,132.009,132.039,131.999,132.039,231084.89966954,0
+IEI.US,D,20201228,000000,131.949,132.049,131.919,132.049,418348.76781758,0
+IEI.US,D,20201229,000000,131.999,132.079,131.989,132.059,440538.23225855,0
+IEI.US,D,20201230,000000,132.039,132.089,132.029,132.079,710149.15558781,0
+IEI.US,D,20201231,000000,132.079,132.149,132.079,132.129,455373.68634917,0
+IEI.US,D,20210104,000000,132.029,132.199,132.009,132.169,854309.43216532,0
+IEI.US,D,20210105,000000,132.169,132.169,131.999,132.059,999302.54113343,0
+IEI.US,D,20210106,000000,131.829,131.829,131.632,131.739,876598.23444566,0
+IEI.US,D,20210107,000000,131.562,131.612,131.532,131.582,1413283.4542567,0
+IEI.US,D,20210108,000000,131.462,131.502,131.362,131.422,1007120.1280675,0
+IEI.US,D,20210111,000000,131.392,131.392,131.302,131.332,620425.0115683,0
+IEI.US,D,20210112,000000,131.212,131.332,131.132,131.302,1118250.0713509,0
+IEI.US,D,20210113,000000,131.362,131.512,131.362,131.472,1241171.1151426,0
+IEI.US,D,20210114,000000,131.492,131.562,131.382,131.432,951023.34779087,0
+IEI.US,D,20210115,000000,131.522,131.622,131.452,131.592,572329.44271667,0
+IEI.US,D,20210119,000000,131.502,131.652,131.472,131.652,1028067.3678102,0
+IEI.US,D,20210120,000000,131.572,131.652,131.572,131.652,704132.69412503,0
+IEI.US,D,20210121,000000,131.582,131.652,131.572,131.632,1412421.522903,0
+IEI.US,D,20210122,000000,131.662,131.72,131.652,131.702,705122.05886858,0
+IEI.US,D,20210125,000000,131.759,131.889,131.749,131.869,651363.22976079,0
+IEI.US,D,20210126,000000,131.829,131.869,131.819,131.849,1357437.5271097,0
+IEI.US,D,20210127,000000,131.929,131.999,131.889,131.899,1000951.1479018,0
+IEI.US,D,20210128,000000,131.839,131.839,131.72,131.779,1854787.9727708,0
+IEI.US,D,20210129,000000,131.672,131.819,131.662,131.759,782974.82937804,0
+IEI.US,D,20210201,000000,131.702,131.789,131.682,131.769,1210925.2515882,0
+IEI.US,D,20210202,000000,131.622,131.652,131.592,131.612,931033.36359113,0
+IEI.US,D,20210203,000000,131.562,131.572,131.492,131.512,493650.86370423,0
+IEI.US,D,20210204,000000,131.462,131.532,131.432,131.522,551473.51351321,0
+IEI.US,D,20210205,000000,131.532,131.602,131.452,131.462,840223.52722626,0
+IEI.US,D,20210208,000000,131.422,131.512,131.392,131.442,752295.49161541,0
+IEI.US,D,20210209,000000,131.442,131.512,131.432,131.442,658056.99467378,0
+IEI.US,D,20210210,000000,131.522,131.592,131.502,131.582,870858.71483806,0
+IEI.US,D,20210211,000000,131.582,131.602,131.532,131.552,406519.53763333,0
+IEI.US,D,20210212,000000,131.442,131.492,131.382,131.412,652773.02434972,0
+IEI.US,D,20210216,000000,131.162,131.212,130.943,130.963,878575.96052024,0
+IEI.US,D,20210217,000000,130.993,131.082,130.973,131.023,716392.38827986,0
+IEI.US,D,20210218,000000,130.963,131.102,130.923,131.062,430652.61212324,0
+IEI.US,D,20210219,000000,130.923,130.973,130.804,130.883,519049.24138036,0
+IEI.US,D,20210222,000000,130.804,130.913,130.734,130.774,842113.9564117,0
+IEI.US,D,20210223,000000,130.764,130.923,130.744,130.864,2106144.8155578,0
+IEI.US,D,20210224,000000,130.614,130.774,130.564,130.734,1333504.131711,0
+IEI.US,D,20210225,000000,130.276,130.316,129.398,129.618,7219867.1409599,0
+IEI.US,D,20210226,000000,129.847,130.246,129.588,130.226,4022721.9278245,0
+IEI.US,D,20210301,000000,130.246,130.286,130.116,130.266,1463986.8922446,0
+IEI.US,D,20210302,000000,130.246,130.454,130.216,130.444,1565979.7611317,0
+IEI.US,D,20210303,000000,130.186,130.186,129.987,130.116,1376751.2112717,0
+IEI.US,D,20210304,000000,130.146,130.206,129.757,129.827,2392754.5503683,0
+IEI.US,D,20210305,000000,129.558,129.827,129.518,129.737,1547352.4111325,0
+IEI.US,D,20210308,000000,129.528,129.538,129.358,129.368,983299.11487093,0
+IEI.US,D,20210309,000000,129.588,129.658,129.488,129.628,710771.27134949,0
+IEI.US,D,20210310,000000,129.628,129.837,129.618,129.787,1116701.8058342,0
+IEI.US,D,20210311,000000,129.827,129.907,129.708,129.827,1315773.8325037,0
+IEI.US,D,20210312,000000,129.458,129.478,129.368,129.458,1376198.330974,0
+IEI.US,D,20210315,000000,129.478,129.568,129.458,129.518,838984.31276553,0
+IEI.US,D,20210316,000000,129.588,129.648,129.518,129.568,877690.95067864,0
+IEI.US,D,20210317,000000,129.388,129.847,129.308,129.648,2269532.4828208,0
+IEI.US,D,20210318,000000,129.178,129.378,129.089,129.318,1556648.0247067,0
+IEI.US,D,20210319,000000,129.109,129.398,129.109,129.248,1715515.3185724,0
+IEI.US,D,20210322,000000,129.348,129.418,129.318,129.388,2191027.4941741,0
+IEI.US,D,20210323,000000,129.508,129.658,129.468,129.658,1303699.7696648,0
+IEI.US,D,20210324,000000,129.548,129.717,129.528,129.698,2474829.680757,0
+IEI.US,D,20210325,000000,129.737,129.807,129.588,129.698,1342228.8035621,0
+IEI.US,D,20210326,000000,129.558,129.668,129.498,129.498,1388661.7178701,0
+IEI.US,D,20210329,000000,129.568,129.578,129.278,129.328,1900909.8291979,0
+IEI.US,D,20210330,000000,129.129,129.278,129.079,129.248,2168296.186973,0
+IEI.US,D,20210331,000000,129.188,129.238,129.041,129.129,1274344.9364271,0
+IEI.US,D,20210401,000000,129.148,129.278,129.139,129.198,1232419.3511536,0
+IEI.US,D,20210405,000000,128.881,129.05,128.831,129.021,1162118.2632607,0
+IEI.US,D,20210406,000000,129.178,129.398,129.178,129.378,1346061.839384,0
+IEI.US,D,20210407,000000,129.388,129.538,129.358,129.378,1086172.9799495,0
+IEI.US,D,20210408,000000,129.508,129.578,129.488,129.578,490051.62299926,0
+IEI.US,D,20210409,000000,129.288,129.488,129.258,129.398,1033977.4675459,0
+IEI.US,D,20210412,000000,129.298,129.318,129.248,129.318,2376759.1514059,0
+IEI.US,D,20210413,000000,129.338,129.578,129.328,129.578,900516.57865655,0
+IEI.US,D,20210414,000000,129.468,129.498,129.378,129.478,1828918.9946234,0
+IEI.US,D,20210415,000000,129.648,129.887,129.628,129.797,1289385.0866714,0
+IEI.US,D,20210416,000000,129.638,129.737,129.618,129.638,1429225.6723556,0
+IEI.US,D,20210419,000000,129.548,129.727,129.528,129.638,3057804.3268857,0
+IEI.US,D,20210420,000000,129.648,129.897,129.648,129.857,2334290.7199598,0
+IEI.US,D,20210421,000000,129.867,129.927,129.767,129.867,4136346.3546295,0
+IEI.US,D,20210422,000000,129.797,129.897,129.698,129.887,1726225.7437983,0
+IEI.US,D,20210423,000000,129.867,129.877,129.708,129.767,961659.52049027,0
+IEI.US,D,20210426,000000,129.757,129.787,129.678,129.678,1079473.1945613,0
+IEI.US,D,20210427,000000,129.608,129.668,129.488,129.488,2376194.2301578,0
+IEI.US,D,20210428,000000,129.528,129.648,129.368,129.638,1191289.4720076,0
+IEI.US,D,20210429,000000,129.378,129.588,129.348,129.578,3277524.5763672,0
+IEI.US,D,20210430,000000,129.618,129.678,129.518,129.668,972262.58057653,0
+IEI.US,D,20210503,000000,129.578,129.797,129.558,129.698,1158585.2477819,0
+IEI.US,D,20210504,000000,129.807,129.937,129.747,129.757,1478556.4420178,0
+IEI.US,D,20210505,000000,129.737,129.897,129.737,129.887,1107208.5199938,0
+IEI.US,D,20210506,000000,129.837,129.967,129.837,129.887,572595.34703416,0
+IEI.US,D,20210507,000000,130.136,130.276,129.987,130.056,1265995.540858,0
+IEI.US,D,20210510,000000,130.076,130.126,129.927,129.957,1050215.6923379,0
+IEI.US,D,20210511,000000,129.847,129.907,129.817,129.857,572500.02284488,0
+IEI.US,D,20210512,000000,129.518,129.618,129.508,129.528,845785.44281802,0
+IEI.US,D,20210513,000000,129.618,129.747,129.578,129.727,750676.98722258,0
+IEI.US,D,20210514,000000,129.807,129.877,129.737,129.807,720969.95619067,0
+IEI.US,D,20210517,000000,129.757,129.797,129.717,129.747,2672668.5134407,0
+IEI.US,D,20210518,000000,129.757,129.827,129.708,129.797,533485.33728849,0
+IEI.US,D,20210519,000000,129.767,129.917,129.508,129.608,1682313.4017375,0
+IEI.US,D,20210520,000000,129.678,129.857,129.678,129.847,605795.25704405,0
+IEI.US,D,20210521,000000,129.897,129.907,129.767,129.817,561177.51598262,0
+IEI.US,D,20210524,000000,129.857,129.937,129.837,129.907,355775.96314456,0
+IEI.US,D,20210525,000000,129.957,130.136,129.957,130.116,959996.86594659,0
+IEI.US,D,20210526,000000,130.066,130.156,130.036,130.076,1036395.6917164,0
+IEI.US,D,20210527,000000,129.947,129.997,129.877,129.987,697184.06243226,0
+IEI.US,D,20210528,000000,129.977,130.136,129.977,130.026,719520.02510099,0
+IEI.US,D,20210601,000000,129.967,130.016,129.897,130.016,3228120.557591,0
+IEI.US,D,20210602,000000,130.076,130.126,130.036,130.076,459853.92324566,0
+IEI.US,D,20210603,000000,129.967,129.967,129.827,129.827,511720.31634296,0
+IEI.US,D,20210604,000000,130.026,130.196,130.026,130.186,388640.73337317,0
+IEI.US,D,20210607,000000,130.086,130.156,130.086,130.136,363925.67962234,0
+IEI.US,D,20210608,000000,130.286,130.296,130.246,130.286,529412.48587463,0
+IEI.US,D,20210609,000000,130.494,130.554,130.366,130.434,558384.01553026,0
+IEI.US,D,20210610,000000,130.286,130.614,130.276,130.594,643209.49963294,0
+IEI.US,D,20210611,000000,130.564,130.584,130.444,130.464,700583.62404599,0
+IEI.US,D,20210614,000000,130.375,130.395,130.226,130.236,419358.2008115,0
+IEI.US,D,20210615,000000,130.226,130.266,130.196,130.266,404346.14611758,0
+IEI.US,D,20210616,000000,130.286,130.316,129.538,129.628,1609275.0044933,0
+IEI.US,D,20210617,000000,129.648,129.807,129.608,129.708,1942854.4793092,0
+IEI.US,D,20210618,000000,129.578,129.807,129.298,129.767,2538157.0516441,0
+IEI.US,D,20210621,000000,129.578,129.757,129.508,129.688,1236302.5576013,0
+IEI.US,D,20210622,000000,129.737,129.897,129.708,129.877,1003148.6213181,0
+IEI.US,D,20210623,000000,129.827,129.887,129.698,129.708,744334.41669117,0
+IEI.US,D,20210624,000000,129.717,129.787,129.648,129.678,521682.19582972,0
+IEI.US,D,20210625,000000,129.757,129.757,129.508,129.578,1086478.0173551,0
+IEI.US,D,20210628,000000,129.698,129.807,129.688,129.737,376321.83787972,0
+IEI.US,D,20210629,000000,129.668,129.797,129.658,129.787,791633.27600286,0
+IEI.US,D,20210630,000000,129.847,129.927,129.817,129.847,803427.38674896,0
+IEI.US,D,20210701,000000,129.757,129.787,129.618,129.708,495858.37124561,0
+IEI.US,D,20210702,000000,129.817,129.957,129.787,129.947,324603.94983519,0
+IEI.US,D,20210706,000000,129.987,130.366,129.987,130.296,1118184.849537,0
+IEI.US,D,20210707,000000,130.306,130.464,130.246,130.414,992567.63630718,0
+IEI.US,D,20210708,000000,130.554,130.744,130.504,130.654,911935.41312061,0
+IEI.US,D,20210709,000000,130.444,130.464,130.356,130.385,672975.73200345,0
+IEI.US,D,20210712,000000,130.424,130.444,130.246,130.326,481745.37416854,0
+IEI.US,D,20210713,000000,130.226,130.286,130.026,130.056,983700.47987846,0
+IEI.US,D,20210714,000000,130.246,130.366,130.206,130.356,434750.54885005,0
+IEI.US,D,20210715,000000,130.444,130.544,130.286,130.504,684263.11942754,0
+IEI.US,D,20210716,000000,130.276,130.514,130.266,130.474,844628.50818384,0
+IEI.US,D,20210719,000000,130.873,131.132,130.844,130.973,1132700.2150342,0
+IEI.US,D,20210720,000000,131.322,131.352,130.963,131.052,738945.08805264,0
+IEI.US,D,20210721,000000,130.834,130.903,130.694,130.714,776231.89725165,0
+IEI.US,D,20210722,000000,130.714,130.963,130.714,130.873,738320.96546594,0
+IEI.US,D,20210723,000000,130.694,130.864,130.694,130.834,463920.75418439,0
+IEI.US,D,20210726,000000,130.883,130.903,130.774,130.794,352826.93375177,0
+IEI.US,D,20210727,000000,130.983,131.033,130.923,130.963,570371.78489248,0
+IEI.US,D,20210728,000000,130.864,131.023,130.704,131.023,1156862.3884871,0
+IEI.US,D,20210729,000000,130.794,130.933,130.774,130.834,509396.4129494,0
+IEI.US,D,20210730,000000,130.993,131.082,130.973,131.052,608546.61417063,0
+IEI.US,D,20210802,000000,131.072,131.352,131.033,131.242,574035.24399865,0
+IEI.US,D,20210803,000000,131.262,131.372,131.232,131.272,513028.76626751,0
+IEI.US,D,20210804,000000,131.482,131.542,131.003,131.172,742086.77264903,0
+IEI.US,D,20210805,000000,130.963,130.983,130.804,130.883,1056598.3993701,0
+IEI.US,D,20210806,000000,130.594,130.644,130.534,130.544,541217.63415844,0
+IEI.US,D,20210809,000000,130.634,130.704,130.385,130.395,618967.05317847,0
+IEI.US,D,20210810,000000,130.424,130.434,130.236,130.236,1480376.632327,0
+IEI.US,D,20210811,000000,130.316,130.474,130.206,130.346,848763.57117385,0
+IEI.US,D,20210812,000000,130.286,130.356,130.216,130.246,535005.50725449,0
+IEI.US,D,20210813,000000,130.326,130.524,130.316,130.514,476794.53680073,0
+IEI.US,D,20210816,000000,130.714,130.854,130.694,130.694,451131.25821963,0
+IEI.US,D,20210817,000000,130.664,130.774,130.624,130.624,624240.98937735,0
+IEI.US,D,20210818,000000,130.634,130.664,130.424,130.564,663130.24836887,0
+IEI.US,D,20210819,000000,130.704,130.734,130.614,130.654,501400.21858701,0
+IEI.US,D,20210820,000000,130.654,130.694,130.524,130.564,418679.89394879,0
+IEI.US,D,20210823,000000,130.584,130.644,130.514,130.624,354853.82703977,0
+IEI.US,D,20210824,000000,130.584,130.614,130.474,130.474,751547.94928891,0
+IEI.US,D,20210825,000000,130.474,130.514,130.256,130.296,629602.22246535,0
+IEI.US,D,20210826,000000,130.296,130.316,130.166,130.266,2019883.4481409,0
+IEI.US,D,20210827,000000,130.246,130.554,130.166,130.524,1437679.4228265,0
+IEI.US,D,20210830,000000,130.544,130.724,130.524,130.724,541091.20418107,0
+IEI.US,D,20210831,000000,130.674,130.734,130.614,130.634,723636.02325315,0
+IEI.US,D,20210901,000000,130.704,130.724,130.584,130.664,614686.49537323,0
+IEI.US,D,20210902,000000,130.734,130.734,130.644,130.704,527868.23400818,0
+IEI.US,D,20210903,000000,130.644,130.644,130.574,130.634,410264.27315353,0
+IEI.US,D,20210907,000000,130.424,130.454,130.346,130.404,418647.78474819,0
+IEI.US,D,20210908,000000,130.454,130.554,130.395,130.524,533302.71621006,0
+IEI.US,D,20210909,000000,130.524,130.724,130.484,130.664,494846.93142665,0
+IEI.US,D,20210910,000000,130.534,130.574,130.414,130.484,479805.77776968,0
+IEI.US,D,20210913,000000,130.524,130.594,130.504,130.544,347366.36282441,0
+IEI.US,D,20210914,000000,130.664,130.784,130.634,130.704,464964.30320395,0
+IEI.US,D,20210915,000000,130.634,130.644,130.524,130.624,628104.12757476,0
+IEI.US,D,20210916,000000,130.375,130.464,130.306,130.366,328636.66474829,0
+IEI.US,D,20210917,000000,130.186,130.236,130.116,130.186,438650.81331068,0
+IEI.US,D,20210920,000000,130.395,130.534,130.346,130.454,787711.93987935,0
+IEI.US,D,20210921,000000,130.514,130.544,130.414,130.434,700829.4601131,0
+IEI.US,D,20210922,000000,130.404,130.594,130.186,130.326,1162792.5564734,0
+IEI.US,D,20210923,000000,130.066,130.066,129.827,129.847,821417.56979872,0
+IEI.US,D,20210924,000000,129.747,129.767,129.628,129.678,812730.02421085,0
+IEI.US,D,20210927,000000,129.518,129.608,129.478,129.488,707330.56982248,0
+IEI.US,D,20210928,000000,129.338,129.468,129.218,129.358,896747.76123589,0
+IEI.US,D,20210929,000000,129.458,129.548,129.358,129.478,738640.05064692,0
+IEI.US,D,20210930,000000,129.408,129.578,129.368,129.568,878667.27105944,0
+IEI.US,D,20211001,000000,129.638,129.827,129.608,129.817,1543480.2422224,0
+IEI.US,D,20211004,000000,129.688,129.807,129.608,129.708,860304.82196521,0
+IEI.US,D,20211005,000000,129.598,129.608,129.468,129.548,518381.97205536,0
+IEI.US,D,20211006,000000,129.498,129.568,129.458,129.508,484068.27414959,0
+IEI.US,D,20211007,000000,129.378,129.398,129.258,129.278,398518.32620833,0
+IEI.US,D,20211008,000000,129.268,129.268,129.07,129.119,543294.69807238,0
+IEI.US,D,20211011,000000,128.961,128.981,128.841,128.841,200763.78017612,0
+IEI.US,D,20211012,000000,128.941,129.089,128.911,129.07,563897.76732111,0
+IEI.US,D,20211013,000000,128.981,129.168,128.941,129.031,1105290.9986703,0
+IEI.US,D,20211014,000000,129.148,129.238,129.089,129.168,4594849.6846248,0
+IEI.US,D,20211015,000000,128.931,129.001,128.751,128.791,560894.55365232,0
+IEI.US,D,20211018,000000,128.531,128.651,128.421,128.591,670363.84921698,0
+IEI.US,D,20211019,000000,128.621,128.641,128.531,128.531,595424.98866214,0
+IEI.US,D,20211020,000000,128.581,128.671,128.541,128.561,597786.01831891,0
+IEI.US,D,20211021,000000,128.401,128.441,128.213,128.223,832660.80707198,0
+IEI.US,D,20211022,000000,128.213,128.372,128.083,128.332,990309.95813985,0
+IEI.US,D,20211025,000000,128.391,128.541,128.381,128.501,542089.59963729,0
+IEI.US,D,20211026,000000,128.411,128.481,128.312,128.461,694594.25472122,0
+IEI.US,D,20211027,000000,128.601,128.761,128.282,128.681,1400580.2517685,0
+IEI.US,D,20211028,000000,128.521,128.741,128.372,128.471,1239589.737013,0
+IEI.US,D,20211029,000000,128.243,128.591,128.143,128.451,1179366.9244589,0
+IEI.US,D,20211101,000000,128.193,128.451,128.163,128.391,1775745.155014,0
+IEI.US,D,20211102,000000,128.551,128.761,128.521,128.651,862396.93706693,0
+IEI.US,D,20211103,000000,128.621,128.641,128.213,128.521,2298693.6574425,0
+IEI.US,D,20211104,000000,128.651,128.961,128.651,128.911,968462.6573678,0
+IEI.US,D,20211105,000000,128.981,129.288,128.901,129.208,1633395.0346205,0
+IEI.US,D,20211108,000000,129.079,129.089,128.781,128.801,1038347.3290654,0
+IEI.US,D,20211109,000000,129.07,129.188,129.041,129.079,993078.37327925,0
+IEI.US,D,20211110,000000,128.721,128.741,128.263,128.273,2353978.6769914,0
+IEI.US,D,20211111,000000,128.193,128.213,127.973,127.983,547459.86343797,0
+IEI.US,D,20211112,000000,128.263,128.362,128.143,128.223,846932.34332703,0
+IEI.US,D,20211115,000000,128.203,128.223,128.003,128.033,691914.13988347,0
+IEI.US,D,20211116,000000,127.973,128.123,127.953,128.003,605450.08313758,0
+IEI.US,D,20211117,000000,127.993,128.233,127.993,128.233,941592.27352657,0
+IEI.US,D,20211118,000000,128.103,128.302,128.103,128.302,928296.05423981,0
+IEI.US,D,20211119,000000,128.531,128.651,128.273,128.312,1269294.7612198,0
+IEI.US,D,20211122,000000,127.923,128.013,127.685,127.734,1067322.8723711,0
+IEI.US,D,20211123,000000,127.635,127.734,127.575,127.595,863576.95018905,0
+IEI.US,D,20211124,000000,127.535,127.675,127.455,127.645,845724.23465437,0
+IEI.US,D,20211126,000000,128.481,128.711,128.411,128.581,1293657.6171766,0
+IEI.US,D,20211129,000000,128.332,128.631,128.312,128.571,1470866.2884736,0
+IEI.US,D,20211130,000000,129.001,129.198,128.381,128.741,2679921.1791267,0
+IEI.US,D,20211201,000000,128.352,128.781,128.273,128.781,1563226.39718,0
+IEI.US,D,20211202,000000,128.611,128.641,128.282,128.431,1101037.5330032,0
+IEI.US,D,20211203,000000,128.302,128.941,128.203,128.781,6155070.8613111,0
+IEI.US,D,20211206,000000,128.651,128.691,128.362,128.441,1343833.2601796,0
+IEI.US,D,20211207,000000,128.183,128.273,128.073,128.113,683717.26301732,0
+IEI.US,D,20211208,000000,128.013,128.103,127.883,127.993,3467849.8561101,0
+IEI.US,D,20211209,000000,128.103,128.253,127.983,128.083,1343268.3389316,0
+IEI.US,D,20211210,000000,128.153,128.342,128.093,128.143,2687407.6399295,0
+IEI.US,D,20211213,000000,128.233,128.491,128.223,128.401,1160261.9501009,0
+IEI.US,D,20211214,000000,128.253,128.322,128.163,128.233,622392.70351769,0
+IEI.US,D,20211215,000000,128.093,128.263,127.913,128.213,1371554.5378369,0
+IEI.US,D,20211216,000000,128.431,128.651,128.421,128.561,1716677.2702693,0
+IEI.US,D,20211217,000000,128.701,128.821,128.531,128.611,1886356.3340252,0
+IEI.US,D,20211220,000000,128.791,128.931,128.651,128.661,1339796.5316166,0
+IEI.US,D,20211221,000000,128.421,128.461,128.243,128.352,1023841.9976935,0
+IEI.US,D,20211222,000000,128.411,128.411,128.223,128.372,878555.89226985,0
+IEI.US,D,20211223,000000,128.312,128.312,128.213,128.263,823512.69513798,0
+IEI.US,D,20211227,000000,128.203,128.273,128.183,128.213,635894.62237081,0
+IEI.US,D,20211228,000000,128.302,128.312,128.223,128.253,584441.63523125,0
+IEI.US,D,20211229,000000,128.123,128.163,127.953,128.033,1636681.2106196,0
+IEI.US,D,20211230,000000,128.133,128.223,128.023,128.193,5131677.3890135,0
+IEI.US,D,20211231,000000,128.282,128.322,128.133,128.153,1934633.5205427,0
+IEI.US,D,20220103,000000,127.753,127.763,127.595,127.615,1777886.4373292,0
+IEI.US,D,20220104,000000,127.525,127.665,127.495,127.655,815548.60997619,0
+IEI.US,D,20220105,000000,127.595,127.595,127.196,127.266,2118563.0488906,0
+IEI.US,D,20220106,000000,127.066,127.116,126.937,127.007,1119140.098255,0
+IEI.US,D,20220107,000000,126.897,126.947,126.677,126.827,1275922.3009065,0
+IEI.US,D,20220110,000000,126.607,126.777,126.548,126.707,1504472.5805536,0
+IEI.US,D,20220111,000000,126.548,126.837,126.528,126.817,924699.8237724,0
+IEI.US,D,20220112,000000,126.957,126.997,126.827,126.877,698802.56682511,0
+IEI.US,D,20220113,000000,126.907,127.096,126.837,127.076,566452.45559401,0
+IEI.US,D,20220114,000000,126.917,126.917,126.577,126.597,575470.12390055,0
+IEI.US,D,20220118,000000,126.22,126.27,125.99,126,922778.28879887,0
+IEI.US,D,20220119,000000,126.14,126.31,126.12,126.18,2103145.6155392,0
+IEI.US,D,20220120,000000,126.27,126.29,126.2,126.28,1218995.698477,0
+IEI.US,D,20220121,000000,126.697,126.777,126.528,126.627,1028393.4768788,0
+IEI.US,D,20220124,000000,126.857,126.957,126.667,126.667,1441150.2267291,0
+IEI.US,D,20220125,000000,126.707,126.837,126.528,126.577,1245704.5329027,0
+IEI.US,D,20220126,000000,126.597,126.657,125.95,125.98,1715674.861163,0
+IEI.US,D,20220127,000000,125.97,126.21,125.97,126.05,1796090.3472454,0
+IEI.US,D,20220128,000000,126,126.34,126,126.28,1320873.1749243,0
+IEI.US,D,20220131,000000,126.18,126.37,126.15,126.32,2477313.1267409,0
+IEI.US,D,20220201,000000,126.28,126.31,126.01,126.15,2291614.5821222,0
+IEI.US,D,20220202,000000,126.25,126.448,126.25,126.3,3012922.6883318,0
+IEI.US,D,20220203,000000,126.03,126.06,125.91,126,1350424.6770157,0
+IEI.US,D,20220204,000000,125.502,125.512,125.262,125.312,1051174.9547058,0
+IEI.US,D,20220207,000000,125.382,125.442,125.272,125.372,502144.75067596,0
+IEI.US,D,20220208,000000,125.192,125.222,125.093,125.093,1082395.1318161,0
+IEI.US,D,20220209,000000,125.252,125.352,125.093,125.093,969758.06292958,0
+IEI.US,D,20220210,000000,124.685,124.735,124.086,124.126,2537529.9188199,0
+IEI.US,D,20220211,000000,124.555,125.034,124.186,124.954,2872101.7686169,0
+IEI.US,D,20220214,000000,124.485,124.715,124.286,124.415,1725388.8977574,0
+IEI.US,D,20220215,000000,124.296,124.455,124.236,124.316,742048.64297332,0
+IEI.US,D,20220216,000000,124.495,124.625,124.366,124.565,944471.06404303,0
+IEI.US,D,20220217,000000,124.695,124.904,124.685,124.904,1438979.8454509,0
+IEI.US,D,20220218,000000,125.034,125.142,124.964,125.063,998643.29910858,0
+IEI.US,D,20220222,000000,124.884,125.014,124.795,124.954,1139515.392862,0
+IEI.US,D,20220223,000000,124.705,124.805,124.565,124.645,1901212.8597786,0
+IEI.US,D,20220224,000000,125.282,125.312,124.825,124.884,2446491.3044006,0
+IEI.US,D,20220225,000000,124.725,124.864,124.565,124.854,1018821.9248618,0
+IEI.US,D,20220228,000000,125.432,125.74,125.392,125.652,1628382.989089,0
+IEI.US,D,20220301,000000,126.17,126.812,126.14,126.488,5492796.5238208,0
+IEI.US,D,20220302,000000,125.97,126.01,125.317,125.342,3804253.9371664,0
+IEI.US,D,20220303,000000,125.452,125.672,125.312,125.572,1393513.2173986,0
+IEI.US,D,20220304,000000,126.13,126.409,126.092,126.17,1713230.5482671,0
+IEI.US,D,20220307,000000,125.83,126.1,125.74,125.74,1604099.4027214,0
+IEI.US,D,20220308,000000,125.382,125.522,125.142,125.232,1946551.0510285,0
+IEI.US,D,20220309,000000,124.934,124.984,124.755,124.844,1498998.9652635,0
+IEI.US,D,20220310,000000,124.585,124.635,124.346,124.515,1389367.1168708,0
+IEI.US,D,20220311,000000,124.415,124.465,124.271,124.405,1309796.5041292,0
+IEI.US,D,20220314,000000,123.857,123.887,123.499,123.499,2116182.954396,0
+IEI.US,D,20220315,000000,123.917,123.957,123.429,123.469,2004263.3254605,0
+IEI.US,D,20220316,000000,123.369,123.429,122.736,123.249,2719284.0488271,0
+IEI.US,D,20220317,000000,123.239,123.389,123.036,123.149,1375405.635084,0
+IEI.US,D,20220318,000000,123.139,123.329,123.129,123.219,2202156.3424203,0
+IEI.US,D,20220321,000000,122.761,122.841,122.17,122.184,1374045.0077086,0
+IEI.US,D,20220322,000000,121.924,121.984,121.794,121.814,2146891.3911217,0
+IEI.US,D,20220323,000000,122.034,122.293,121.892,122.263,3412741.4371645,0
+IEI.US,D,20220324,000000,121.914,122.079,121.874,121.934,2287647.0890229,0
+IEI.US,D,20220325,000000,121.505,121.535,120.903,121.008,1848960.1528616,0
+IEI.US,D,20220328,000000,121.047,121.301,120.968,121.067,1926302.1863989,0
+IEI.US,D,20220329,000000,121.206,121.445,121.038,121.366,2114152.047458,0
+IEI.US,D,20220330,000000,121.246,121.7,121.206,121.635,2388111.7606438,0
+IEI.US,D,20220331,000000,121.764,121.884,121.58,121.635,6272752.0849297,0
+IEI.US,D,20220401,000000,120.848,121.166,120.793,120.918,2075267.805529,0
+IEI.US,D,20220404,000000,121.057,121.057,120.838,121.008,1397929.2358937,0
+IEI.US,D,20220405,000000,120.828,120.828,120.14,120.17,1689218.8866919,0
+IEI.US,D,20220406,000000,119.91,120.459,119.9,120.17,2030482.494577,0
+IEI.US,D,20220407,000000,120.24,120.459,120.134,120.27,1497516.9249733,0
+IEI.US,D,20220408,000000,119.791,120.07,119.781,119.89,1203143.7875047,0
+IEI.US,D,20220411,000000,119.692,119.801,119.677,119.741,1283345.5467207,0
+IEI.US,D,20220412,000000,120.23,120.568,120.15,120.34,1438740.0298589,0
+IEI.US,D,20220413,000000,120.628,120.958,120.434,120.518,1442746.6560465,0
+IEI.US,D,20220414,000000,120.365,120.389,119.802,119.86,1216352.7099024,0
+IEI.US,D,20220418,000000,119.97,119.98,119.746,119.751,1037826.5579681,0
+IEI.US,D,20220419,000000,119.443,119.543,119.095,119.123,1171885.4807188,0
+IEI.US,D,20220420,000000,119.343,119.593,119.269,119.493,1955223.5454286,0
+IEI.US,D,20220421,000000,119.203,119.213,118.715,119.004,2128473.7543389,0
+IEI.US,D,20220422,000000,118.675,119.178,118.655,119.053,1387480.7013354,0
+IEI.US,D,20220425,000000,119.692,120.01,119.498,119.513,1623155.2098659,0
+IEI.US,D,20220426,000000,120.04,120.14,119.84,120.06,1804834.0839342,0
+IEI.US,D,20220427,000000,120.1,120.17,119.702,119.771,4865468.0341231,0
+IEI.US,D,20220428,000000,119.513,119.633,119.313,119.593,1857501.2002217,0
+IEI.US,D,20220429,000000,119.034,119.388,118.994,119.143,2087522.4826213,0
+IEI.US,D,20220502,000000,118.914,118.934,118.665,118.705,2023857.3942145,0
+IEI.US,D,20220503,000000,119.043,119.113,118.73,118.755,1711306.1067215,0
+IEI.US,D,20220504,000000,118.635,119.438,118.48,119.403,3474290.1644081,0
+IEI.US,D,20220505,000000,118.934,119.034,118.525,118.775,1790829.8514081,0
+IEI.US,D,20220506,000000,118.545,118.914,118.465,118.505,1587975.2695142,0
+IEI.US,D,20220509,000000,118.755,119.233,118.725,119.163,1737319.0432155,0
+IEI.US,D,20220510,000000,119.413,119.513,119.243,119.283,2581734.8168293,0
+IEI.US,D,20220511,000000,119.063,119.603,118.944,119.493,2430338.6039897,0
+IEI.US,D,20220512,000000,119.741,120.091,119.662,119.821,1418749.8076484,0
+IEI.US,D,20220513,000000,119.608,119.672,119.418,119.543,1838101.1243015,0
+IEI.US,D,20220516,000000,119.771,120.011,119.721,119.851,2517262.9609282,0
+IEI.US,D,20220517,000000,119.273,119.503,119.133,119.153,1326665.7771363,0
+IEI.US,D,20220518,000000,119.093,119.643,119.093,119.503,993928.99636949,0
+IEI.US,D,20220519,000000,120.151,120.161,119.786,119.821,2245875.7617701,0
+IEI.US,D,20220520,000000,119.761,120.191,119.756,120.061,1391821.4451978,0
+IEI.US,D,20220523,000000,119.941,120.056,119.652,119.692,1358557.2923638,0
+IEI.US,D,20220524,000000,120.011,120.554,120.011,120.361,3311512.7905239,0
+IEI.US,D,20220525,000000,120.659,120.669,120.4,120.589,2338167.3423075,0
+IEI.US,D,20220526,000000,120.709,120.769,120.371,120.579,2510847.9606318,0
+IEI.US,D,20220527,000000,120.699,120.709,120.463,120.599,2511327.2307384,0
+IEI.US,D,20220531,000000,120.141,120.156,119.891,120.001,5140865.7313953,0
+IEI.US,D,20220601,000000,119.831,119.881,119.223,119.363,1775386.9263433,0
+IEI.US,D,20220602,000000,119.513,119.543,119.273,119.473,1487745.6525051,0
+IEI.US,D,20220603,000000,119.193,119.373,119.193,119.303,792507.21150961,0
+IEI.US,D,20220606,000000,119.143,119.158,118.783,118.824,2062751.4668146,0
+IEI.US,D,20220607,000000,119.004,119.208,118.993,119.043,1311280.0035277,0
+IEI.US,D,20220608,000000,118.924,119.019,118.814,118.834,1103025.1103496,0
+IEI.US,D,20220609,000000,118.715,118.845,118.575,118.695,1513150.9787804,0
+IEI.US,D,20220610,000000,118.106,118.186,117.663,117.727,3067370.7934685,0
+IEI.US,D,20220613,000000,116.86,117.01,115.982,116.41,4020832.5482061,0
+IEI.US,D,20220614,000000,116.56,116.675,115.737,115.922,2680062.3932692,0
+IEI.US,D,20220615,000000,116.5,117.063,116.031,116.97,3052458.2740238,0
+IEI.US,D,20220616,000000,116.351,117.408,116.266,117.398,1787435.8570344,0
+IEI.US,D,20220617,000000,117.378,117.448,116.845,117.288,1163590.6140854,0
+IEI.US,D,20220621,000000,117.03,117.178,116.97,117.039,1060289.8582973,0
+IEI.US,D,20220622,000000,117.867,118.026,117.757,117.946,1054866.4858992,0
+IEI.US,D,20220623,000000,118.545,118.924,118.336,118.375,1678049.9751446,0
+IEI.US,D,20220624,000000,118.276,118.65,118.186,118.216,1744414.8477009,0
+IEI.US,D,20220627,000000,117.847,118.146,117.658,117.847,2034804.4047233,0
+IEI.US,D,20220628,000000,117.737,117.902,117.668,117.857,1838163.2890433,0
+IEI.US,D,20220629,000000,117.956,118.395,117.916,118.395,2223323.9976773,0
+IEI.US,D,20220630,000000,118.864,119.198,118.804,119.024,6256882.270135,0
+IEI.US,D,20220701,000000,119.702,120.291,119.623,119.891,3271175.8943185,0
+IEI.US,D,20220705,000000,120.141,120.31,119.951,120.021,2337104.5257533,0
+IEI.US,D,20220706,000000,120.231,120.246,119.258,119.293,1713251.2615473,0
+IEI.US,D,20220707,000000,119.273,119.273,118.775,118.864,1280688.9345934,0
+IEI.US,D,20220708,000000,118.625,118.665,118.366,118.465,1225063.5225207,0
+IEI.US,D,20220711,000000,118.814,119.073,118.775,118.914,893301.32448106,0
+IEI.US,D,20220712,000000,119.253,119.382,119.014,119.093,1500469.3714424,0
+IEI.US,D,20220713,000000,118.515,119.313,118.435,119.123,1552872.2435099,0
+IEI.US,D,20220714,000000,118.515,118.924,118.346,118.755,2599967.1340204,0
+IEI.US,D,20220715,000000,118.765,119.123,118.755,118.964,875588.38368154,0
+IEI.US,D,20220718,000000,118.765,118.894,118.53,118.794,481939.17981323,0
+IEI.US,D,20220719,000000,118.715,118.775,118.41,118.455,882841.60533577,0
+IEI.US,D,20220720,000000,118.794,118.801,118.306,118.346,867848.87332087,0
+IEI.US,D,20220721,000000,118.745,119.303,118.675,119.273,1791246.9567728,0
+IEI.US,D,20220722,000000,119.941,120.331,119.821,120.091,1505669.1513012,0
+IEI.US,D,20220725,000000,119.751,119.956,119.741,119.881,1025158.7578935,0
+IEI.US,D,20220726,000000,120.321,120.39,119.821,119.841,932794.98604296,0
+IEI.US,D,20220727,000000,120.021,120.43,119.896,120.171,2188615.0159239,0
+IEI.US,D,20220728,000000,120.959,121.083,120.649,120.909,1276779.5744566,0
+IEI.US,D,20220729,000000,120.719,121.148,120.639,120.939,1612386.9625769,0
+IEI.US,D,20220801,000000,121.068,121.243,120.939,121.118,1559413.863161,0
+IEI.US,D,20220802,000000,121.078,121.198,119.98,119.99,2488938.6124237,0
+IEI.US,D,20220803,000000,119.9,120.21,119.441,120.21,1296328.9540924,0
+IEI.US,D,20220804,000000,120.28,120.669,120.2,120.619,774385.46390807,0
+IEI.US,D,20220805,000000,119.541,119.621,119.381,119.451,996519.0578124,0
+IEI.US,D,20220808,000000,119.701,119.87,119.636,119.81,715987.02569473,0
+IEI.US,D,20220809,000000,119.541,119.621,119.431,119.531,1022054.2909438,0
+IEI.US,D,20220810,000000,120.05,120.295,119.701,119.71,906167.77757618,0
+IEI.US,D,20220811,000000,120.01,120.11,119.351,119.351,856310.12722592,0
+IEI.US,D,20220812,000000,119.681,119.72,119.391,119.581,954554.22513906,0
+IEI.US,D,20220815,000000,119.92,120.02,119.803,119.83,683889.9677417,0
+IEI.US,D,20220816,000000,119.671,119.691,119.461,119.601,1454788.2103389,0
+IEI.US,D,20220817,000000,119.171,119.261,118.942,119.121,1596420.271736,0
+IEI.US,D,20220818,000000,119.331,119.533,119.176,119.291,941014.95319713,0
+IEI.US,D,20220819,000000,118.892,118.972,118.762,118.882,977738.938909,0
+IEI.US,D,20220822,000000,118.732,118.792,118.442,118.532,927928.35903593,0
+IEI.US,D,20220823,000000,118.452,118.922,118.353,118.442,946036.47176484,0
+IEI.US,D,20220824,000000,118.283,118.353,118.113,118.203,783182.63564695,0
+IEI.US,D,20220825,000000,118.313,118.572,118.203,118.542,1685547.7195651,0
+IEI.US,D,20220826,000000,118.402,118.592,118.183,118.353,1025271.1073857,0
+IEI.US,D,20220829,000000,118.133,118.133,117.943,118.013,503520.90660773,0
+IEI.US,D,20220830,000000,118.003,118.193,117.733,117.973,833772.38214261,0
+IEI.US,D,20220831,000000,117.893,118.053,117.634,117.713,1510469.5803683,0
+IEI.US,D,20220901,000000,117.274,117.419,116.955,117.154,2399597.845198,0
+IEI.US,D,20220902,000000,117.624,117.893,117.469,117.684,870512.39184671,0
+IEI.US,D,20220906,000000,117.224,117.244,116.885,116.975,1813959.9873655,0
+IEI.US,D,20220907,000000,117.204,117.484,117.164,117.464,1324566.232915,0
+IEI.US,D,20220908,000000,117.404,117.524,117.144,117.154,2346677.6093311,0
+IEI.US,D,20220909,000000,117.244,117.394,116.999,117.074,1848048.0263542,0
+IEI.US,D,20220912,000000,117.294,117.362,116.905,117.015,1063416.2209092,0
+IEI.US,D,20220913,000000,116.336,116.435,116.166,116.356,1756011.2224344,0
+IEI.US,D,20220914,000000,116.186,116.485,116.156,116.246,1520642.8124407,0
+IEI.US,D,20220915,000000,116.026,116.116,115.901,115.956,762197.21481173,0
+IEI.US,D,20220916,000000,115.966,116.265,115.916,116.136,773203.69448049,0
+IEI.US,D,20220919,000000,115.766,115.986,115.746,115.886,1600459.3192796,0
+IEI.US,D,20220920,000000,115.497,115.711,115.423,115.557,1046292.5822034,0
+IEI.US,D,20220921,000000,115.607,115.786,115.008,115.617,1085067.6389218,0
+IEI.US,D,20220922,000000,114.988,115.037,114.568,114.678,2506699.2048209,0
+IEI.US,D,20220923,000000,114.638,114.678,114.279,114.488,1975486.8366262,0
+IEI.US,D,20220926,000000,114.159,114.214,113.36,113.49,2205211.7968535,0
+IEI.US,D,20220927,000000,113.64,113.709,113.13,113.18,2384362.0330778,0
+IEI.US,D,20220928,000000,114.249,114.808,113.953,114.728,3995429.2352193,0
+IEI.US,D,20220929,000000,114.199,114.528,114.104,114.378,1490419.56008,0
+IEI.US,D,20220930,000000,114.558,114.708,113.909,114.109,2723861.3551333,0
+IEI.US,D,20221003,000000,114.623,115.312,114.458,114.728,2483078.838762,0
+IEI.US,D,20221004,000000,115.052,115.337,114.828,114.948,2081342.3308526,0
+IEI.US,D,20221005,000000,114.548,114.593,114.199,114.378,2137269.0682631,0
+IEI.US,D,20221006,000000,114.259,114.339,113.969,113.989,2684312.1392899,0
+IEI.US,D,20221007,000000,113.65,113.804,113.56,113.58,1058282.5343958,0
+IEI.US,D,20221010,000000,113.55,113.56,113.08,113.33,766552.73620203,0
+IEI.US,D,20221011,000000,113.58,113.839,113.39,113.46,1554797.9518968,0
+IEI.US,D,20221012,000000,113.46,113.829,113.43,113.739,1229347.6650364,0
+IEI.US,D,20221013,000000,112.671,113.56,112.671,113.22,1113394.0512012,0
+IEI.US,D,20221014,000000,113.6,113.61,112.854,112.931,1391694.7423997,0
+IEI.US,D,20221017,000000,113.48,113.56,113.065,113.11,931197.25345256,0
+IEI.US,D,20221018,000000,113.375,113.48,113.001,113.29,775795.57522505,0
+IEI.US,D,20221019,000000,112.781,112.911,112.596,112.631,994247.65691261,0
+IEI.US,D,20221020,000000,112.451,112.641,112.091,112.162,1615906.4477975,0
+IEI.US,D,20221021,000000,112.252,112.851,112.172,112.661,2186592.919372,0
+IEI.US,D,20221024,000000,112.591,112.881,112.421,112.641,1351896.1531771,0
+IEI.US,D,20221025,000000,113.23,113.49,113.142,113.25,1025013.7220103,0
+IEI.US,D,20221026,000000,113.37,113.69,113.36,113.52,1170013.8262761,0
+IEI.US,D,20221027,000000,113.819,114.189,113.64,114.119,1202759.8559148,0
+IEI.US,D,20221028,000000,113.63,113.919,113.46,113.65,1322135.5935923,0
+IEI.US,D,20221031,000000,113.33,113.47,113.12,113.37,1412062.2380342,0
+IEI.US,D,20221101,000000,113.86,113.88,113.165,113.21,1062792,0
+IEI.US,D,20221102,000000,113.32,113.83,112.925,113.11,1467586,0
+IEI.US,D,20221103,000000,112.48,112.83,112.46,112.75,1751981,0
+IEI.US,D,20221104,000000,112.83,113.095,112.64,112.84,895039,0
+IEI.US,D,20221107,000000,112.79,112.8309,112.57,112.61,710685,0
+IEI.US,D,20221108,000000,112.75,113.0904,112.75,113.01,1146093,0
+IEI.US,D,20221109,000000,113.01,113.375,112.94,113.36,1394752,0
+IEI.US,D,20221110,000000,114.525,115.02,114.51,114.99,7082698,0
+IEI.US,D,20221111,000000,114.7,114.8868,114.66,114.85,762321,0
+IEI.US,D,20221114,000000,114.72,114.75,114.51,114.67,756453,0
+IEI.US,D,20221115,000000,115.06,115.21,114.83,115.18,921567,0
+IEI.US,D,20221116,000000,115.46,115.615,115.31,115.53,1151900,0
+IEI.US,D,20221117,000000,115.145,115.16,114.95,115.07,1558777,0
+IEI.US,D,20221118,000000,115.01,115.11,114.75,114.77,808655,0
+IEI.US,D,20221121,000000,115.05,115.1,114.695,114.73,831955,0
+IEI.US,D,20221122,000000,114.95,115.045,114.85,114.94,1398004,0
+IEI.US,D,20221123,000000,114.98,115.3,114.97,115.28,982435,0
+IEI.US,D,20221125,000000,115.14,115.3,115.121,115.3,256770,0
+IEI.US,D,20221128,000000,115.33,115.47,115.24,115.31,668278,0
+IEI.US,D,20221129,000000,115.12,115.325,115.07,115.13,667791,0
+IEI.US,D,20221130,000000,114.95,115.92,114.8347,115.91,2260256,0
+IEI.US,D,20221201,000000,115.87,116.4357,115.85,116.43,1196137,0
+IEI.US,D,20221202,000000,115.94,116.55,115.76,116.53,931692,0
+IEI.US,D,20221205,000000,116.12,116.149,115.695,115.72,999938,0
+IEI.US,D,20221206,000000,115.83,116.14,115.79,116.06,1487281,0
+IEI.US,D,20221207,000000,116.36,116.765,116.32,116.72,1970167,0
+IEI.US,D,20221208,000000,116.33,116.5,116.21,116.29,764567,0
+IEI.US,D,20221209,000000,116.16,116.183,115.94,115.94,828949,0
+IEI.US,D,20221212,000000,116.17,116.21,115.75,115.86,1912110,0
+IEI.US,D,20221213,000000,116.95,117.025,116.51,116.54,2309597,0
+IEI.US,D,20221214,000000,116.7,116.88,116.285,116.76,1523126,0
+IEI.US,D,20221215,000000,116.64,116.69,116.35,116.59,1497253,0
+IEI.US,D,20221216,000000,116.22,116.73,116.15,116.57,961130,0
+IEI.US,D,20221219,000000,116.27,116.27,116.07,116.12,1594913,0
+IEI.US,D,20221220,000000,115.69,115.86,115.62,115.75,2172839,0
+IEI.US,D,20221221,000000,116.07,116.09,115.81,115.85,1042422,0
+IEI.US,D,20221222,000000,115.84,116.0288,115.77,115.77,1093251,0
+IEI.US,D,20221223,000000,115.46,115.62,115.44,115.56,804047,0
+IEI.US,D,20221227,000000,115.2,115.297,114.95,115.02,806184,0
+IEI.US,D,20221228,000000,115.09,115.13,114.888,114.94,1453868,0
+IEI.US,D,20221229,000000,115.06,115.2,114.9701,115.15,1009602,0
+IEI.US,D,20221230,000000,114.92,115.14,114.73,114.89,1207901,0
+IEI.US,D,20230103,000000,115.47,115.53,115.13,115.23,1380990,0
+IEI.US,D,20230104,000000,115.78,115.8362,115.52,115.68,846872,0
+IEI.US,D,20230105,000000,115.2,115.55,115.11,115.49,857039,0
+IEI.US,D,20230106,000000,115.61,116.54,115.51,116.49,1966336,0
+IEI.US,D,20230109,000000,116.51,116.8573,116.488,116.7,1675991,0
+IEI.US,D,20230110,000000,116.48,116.55,116.23,116.45,2204293,0
+IEI.US,D,20230111,000000,116.54,116.8,116.52,116.8,2027044,0
+IEI.US,D,20230112,000000,117.18,117.51,116.9,117.5,1285089,0
+IEI.US,D,20230113,000000,117.34,117.47,117.01,117.13,3474177,0
+IEI.US,D,20230117,000000,116.97,117.2401,116.97,117.07,2357389,0
+IEI.US,D,20230118,000000,117.87,118.02,117.71,117.98,1446851,0
+IEI.US,D,20230119,000000,117.79,117.915,117.66,117.8,1311909,0
+IEI.US,D,20230120,000000,117.41,117.4947,117.24,117.37,1298296,0
+IEI.US,D,20230123,000000,117.12,117.31,117.065,117.08,1098485,0
+IEI.US,D,20230124,000000,117.11,117.41,116.94,117.37,712771,0
+IEI.US,D,20230125,000000,117.45,117.65,117.3063,117.49,815664,0
+IEI.US,D,20230126,000000,117.37,117.45,117.15,117.24,1052206,0
+IEI.US,D,20230127,000000,117.02,117.145,116.965,117.14,696056,0
+IEI.US,D,20230130,000000,116.87,116.98,116.795,116.86,665913,0
+IEI.US,D,20230131,000000,117.18,117.3,116.95,117.3,2042528,0
+IEI.US,D,20230201,000000,117.24,117.76,116.9,117.73,1474457,0
+IEI.US,D,20230202,000000,117.96,118.03,117.67,117.71,1636324,0
+IEI.US,D,20230203,000000,117.02,117.17,116.755,116.82,3338028,0
+IEI.US,D,20230206,000000,116.2,116.32,115.98,116,1094904,0
+IEI.US,D,20230207,000000,116.07,116.56,115.9125,115.96,1280016,0
+IEI.US,D,20230208,000000,116.07,116.25,115.93,116.16,1379686,0
+IEI.US,D,20230209,000000,116.32,116.32,115.76,115.84,1643424,0
+IEI.US,D,20230210,000000,115.83,115.86,115.54,115.55,1801839,0
+IEI.US,D,20230213,000000,115.51,115.665,115.498,115.64,2024135,0
+IEI.US,D,20230214,000000,115.29,115.46,115.03,115.15,2930119,0
+IEI.US,D,20230215,000000,115.08,115.2601,114.97,115.07,2029026,0
+IEI.US,D,20230216,000000,114.97,115.135,114.82,114.93,2473492,0
+IEI.US,D,20230217,000000,114.82,115.165,114.795,115.15,1585144,0
+IEI.US,D,20230221,000000,114.67,114.74,114.39,114.43,1746551,0
+IEI.US,D,20230222,000000,114.645,114.76,114.4932,114.54,3576665,0
+IEI.US,D,20230223,000000,114.56,114.83,114.5168,114.76,1244329,0
+IEI.US,D,20230224,000000,114.22,114.335,114.06,114.23,1845881,0
+IEI.US,D,20230227,000000,114.48,114.54,114.32,114.45,956903,0
+IEI.US,D,20230228,000000,114.26,114.5357,114.17,114.5,1463811,0
+IEI.US,D,20230301,000000,114.01,114.09,113.7366,113.79,1275556,0
+IEI.US,D,20230302,000000,113.49,113.61,113.46,113.58,1394253,0
+IEI.US,D,20230303,000000,113.9,113.96,113.6,113.96,1348837,0
+IEI.US,D,20230306,000000,114.13,114.13,113.82,113.88,1078112,0
+IEI.US,D,20230307,000000,113.96,113.9967,113.57,113.64,1691023,0
+IEI.US,D,20230308,000000,113.87,113.965,113.46,113.55,1444632,0
+IEI.US,D,20230309,000000,113.85,114.35,113.78,114.23,1014789,0
+IEI.US,D,20230310,000000,115.28,115.63,115.01,115.56,2453229,0
+IEI.US,D,20230313,000000,117.06,117.58,116.63,116.95,7397711,0
+IEI.US,D,20230314,000000,116.39,116.53,115.785,116.2,3879998,0
+IEI.US,D,20230315,000000,117.59,118.18,117.115,117.54,10387112,0
+IEI.US,D,20230316,000000,117.94,118.07,116.58,116.73,4176169,0
+IEI.US,D,20230317,000000,117.3,118.07,117.25,117.73,3241254,0
+IEI.US,D,20230320,000000,118.03,118.03,117.19,117.4,2794321,0
+IEI.US,D,20230321,000000,116.76,117.02,116.54,116.63,1940363,0
+IEI.US,D,20230322,000000,116.5,117.87,116.41,117.74,2876554,0
+IEI.US,D,20230323,000000,117.82,118.51,117.71,118.41,2251478,0
+IEI.US,D,20230324,000000,119.03,119.07,118.33,118.38,3376670,0
+IEI.US,D,20230327,000000,117.56,117.76,117.365,117.41,1311183,0
+IEI.US,D,20230328,000000,117.19,117.34,117.04,117.19,945494,0
+IEI.US,D,20230329,000000,116.89,117.24,116.89,117.08,2101372,0
+IEI.US,D,20230330,000000,116.93,117.2121,116.89,117.15,1115634,0
+IEI.US,D,20230331,000000,117.22,117.65,117.12,117.65,1638957,0
+IEI.US,D,20230403,000000,117.25,117.89,117.19,117.8,2634383,0
+IEI.US,D,20230404,000000,117.54,118.48,117.54,118.42,2502356,0
+IEI.US,D,20230405,000000,118.79,119.19,118.64,118.65,1980019,0
+IEI.US,D,20230406,000000,118.72,118.88,118.6101,118.64,1990461,0
+IEI.US,D,20230410,000000,117.94,117.98,117.77,117.83,1207642,0
+IEI.US,D,20230411,000000,117.89,117.9,117.59,117.79,832081,0
+IEI.US,D,20230412,000000,118.24,118.28,117.8,118.14,2727392,0
+IEI.US,D,20230413,000000,118.36,118.48,117.96,118.02,1187362,0
+IEI.US,D,20230414,000000,117.68,117.68,117.415,117.53,1468735,0
+IEI.US,D,20230417,000000,117.22,117.28,117.03,117.06,1029659,0
+IEI.US,D,20230418,000000,117.07,117.33,117.04,117.13,2874153,0
+IEI.US,D,20230419,000000,116.96,117.01,116.8,116.96,1220129,0
+IEI.US,D,20230420,000000,117.4,117.528,117.345,117.47,736146,0
+IEI.US,D,20230421,000000,117.69,117.72,117.25,117.29,782983,0
+IEI.US,D,20230424,000000,117.53,117.69,117.45,117.64,576631,0
+IEI.US,D,20230425,000000,118.15,118.61,118.12,118.575,1805968,0
+IEI.US,D,20230426,000000,118.53,118.59,118.07,118.29,1569116,0
+IEI.US,D,20230427,000000,117.91,117.9562,117.59,117.68,1173946,0
+IEI.US,D,20230428,000000,118.05,118.21,117.875,118.18,1318193,0
+IEI.US,D,20230501,000000,117.7,117.72,117.18,117.23,1160619,0
+IEI.US,D,20230502,000000,117.43,118.3,117.41,118.21,1768919,0
+IEI.US,D,20230503,000000,118.47,118.885,118.345,118.86,1478294,0
+IEI.US,D,20230504,000000,118.73,119.57,118.73,119.04,3701432,0
+IEI.US,D,20230505,000000,118.56,118.62,118.3399,118.5,1734053,0
+IEI.US,D,20230508,000000,118.06,118.27,118.03,118.08,1005349,0
+IEI.US,D,20230509,000000,118.04,118.105,117.91,117.99,1635295,0
+IEI.US,D,20230510,000000,118.37,118.75,118.37,118.67,1726584,0
+IEI.US,D,20230511,000000,119.1,119.19,118.77,118.82,1275577,0
+IEI.US,D,20230512,000000,118.77,118.82,118.3152,118.36,1686439,0
+IEI.US,D,20230515,000000,118.21,118.31,118.18,118.3,1082322,0
+IEI.US,D,20230516,000000,118.06,118.14,117.81,118.03,1567441,0
+IEI.US,D,20230517,000000,118,118.02,117.595,117.69,1108245,0
+IEI.US,D,20230518,000000,117.37,117.39,117.1,117.17,1959925,0
+IEI.US,D,20230519,000000,116.87,117.34,116.72,116.86,2268033,0
+IEI.US,D,20230522,000000,116.88,117.09,116.725,116.79,1879298,0
+IEI.US,D,20230523,000000,116.68,116.97,116.585,116.91,1318448,0
+IEI.US,D,20230524,000000,116.96,116.9663,116.58,116.66,1813230,0
+IEI.US,D,20230525,000000,116.38,116.47,116,116.05,2448642,0
+IEI.US,D,20230526,000000,115.83,116.04,115.65,115.97,1267354,0
+IEI.US,D,20230530,000000,116.21,116.63,116.14,116.63,986220,0
+IEI.US,D,20230531,000000,116.74,117.04,116.57,116.88,2805784,0
+IEI.US,D,20230601,000000,116.92,117.195,116.89,116.99,1291672,0
+IEI.US,D,20230602,000000,116.79,116.82,116.2,116.27,1420449,0
+IEI.US,D,20230605,000000,115.98,116.54,115.89,116.31,1997895,0
+IEI.US,D,20230606,000000,116.34,116.34,116.09,116.27,971682,0
+IEI.US,D,20230607,000000,116.19,116.2499,115.72,115.84,1137970,0
+IEI.US,D,20230608,000000,116.06,116.34,116.05,116.31,1070237,0
+IEI.US,D,20230609,000000,116.02,116.06,115.86,115.94,886402,0
+IEI.US,D,20230612,000000,116.06,116.14,115.8099,116.13,745184,0
+IEI.US,D,20230613,000000,116.32,116.37,115.45,115.57,1362984,0
+IEI.US,D,20230614,000000,115.83,115.9,115.165,115.53,3416760,0
+IEI.US,D,20230615,000000,115.97,116.15,115.8695,116.12,1387714,0
+IEI.US,D,20230616,000000,115.67,115.87,115.48,115.73,1424790,0
+IEI.US,D,20230620,000000,115.82,116.095,115.8188,115.91,1071998,0
+IEI.US,D,20230621,000000,115.69,116.04,115.62,115.96,1746235,0
+IEI.US,D,20230622,000000,115.76,115.88,115.5099,115.59,1135025,0
+IEI.US,D,20230623,000000,116.09,116.15,115.69,115.79,1240436,0
+IEI.US,D,20230626,000000,115.9,116.0557,115.86,116.01,910734,0
+IEI.US,D,20230627,000000,115.98,116.08,115.5801,115.68,1254857,0
+IEI.US,D,20230628,000000,115.78,115.99,115.62,115.98,1207847,0
+IEI.US,D,20230629,000000,115.27,115.31,115.09,115.23,2110738,0
+IEI.US,D,20230630,000000,115.22,115.32,115.08,115.26,2027523,0
+IEI.US,D,20230703,000000,114.96,115.22,114.72,114.72,1095328,0
+IEI.US,D,20230705,000000,114.79,114.83,114.38,114.48,1563671,0
+IEI.US,D,20230706,000000,113.87,113.96,113.51,113.95,5377938,0
+IEI.US,D,20230707,000000,113.97,114.3,113.95,114,1240138,0
+IEI.US,D,20230710,000000,114.21,114.59,114.19,114.53,938566,0
+IEI.US,D,20230711,000000,114.57,114.675,114.47,114.56,1377244,0
+IEI.US,D,20230712,000000,115.215,115.49,115.12,115.4,2001700,0
+IEI.US,D,20230713,000000,115.86,116.15,115.765,116.14,3221667,0
+IEI.US,D,20230714,000000,115.88,115.95,115.6,115.62,2179999,0
+IEI.US,D,20230717,000000,115.71,115.83,115.59,115.76,640163,0
+IEI.US,D,20230718,000000,116.01,116.11,115.76,115.79,965789,0
+IEI.US,D,20230719,000000,115.97,116.0299,115.775,115.97,1241509,0
+IEI.US,D,20230720,000000,115.55,115.57,115.26,115.44,5129881,0
+IEI.US,D,20230721,000000,115.51,115.57,115.4,115.44,671787,0
+IEI.US,D,20230724,000000,115.56,115.63,115.1642,115.2,917939,0
+IEI.US,D,20230725,000000,114.93,115.085,114.91,115.08,1359534,0
+IEI.US,D,20230726,000000,115.2,115.45,115.01,115.38,1025670,0
+IEI.US,D,20230727,000000,115.14,115.19,114.63,114.73,1510014,0
+IEI.US,D,20230728,000000,114.94,115.1,114.89,115.02,1165753,0
+IEI.US,D,20230731,000000,114.97,115.2,114.965,115.12,1886402,0
+IEI.US,D,20230801,000000,114.6,114.73,114.4597,114.57,1954510,0
+IEI.US,D,20230802,000000,114.48,114.585,114.27,114.56,1960482,0
+IEI.US,D,20230803,000000,114.28,114.425,114.19,114.27,1732282,0
+IEI.US,D,20230804,000000,114.63,115.06,114.63,115.01,1455913,0
+IEI.US,D,20230807,000000,114.96,115.05,114.8781,114.95,1013426,0
+IEI.US,D,20230808,000000,115.19,115.365,115.15,115.22,1420346,0
+IEI.US,D,20230809,000000,115.23,115.33,115.12,115.16,1000867,0
+IEI.US,D,20230810,000000,115.21,115.34,114.725,114.73,1397658,0
+IEI.US,D,20230811,000000,114.41,114.64,114.29,114.31,1543591,0
+IEI.US,D,20230814,000000,114.15,114.315,114,114.1,1375994,0
+IEI.US,D,20230815,000000,114.1,114.365,114.015,114.06,1506303,0
+IEI.US,D,20230816,000000,114.1,114.25,113.79,113.84,2272146,0
+IEI.US,D,20230817,000000,113.95,114.005,113.6695,113.9,1865014,0
+IEI.US,D,20230818,000000,114.02,114.22,113.9841,114.06,1118245,0
+IEI.US,D,20230821,000000,113.81,113.827,113.61,113.67,1898405,0
+IEI.US,D,20230822,000000,113.62,113.725,113.52,113.59,1941650,0
+IEI.US,D,20230823,000000,114,114.28,113.99,114.23,2614655,0
+IEI.US,D,20230824,000000,113.98,114.23,113.98,114.01,1305697,0
+IEI.US,D,20230825,000000,113.89,114.09,113.64,113.89,3256001,0
+IEI.US,D,20230828,000000,114.02,114.1099,113.85,114.08,1182303,0
+IEI.US,D,20230829,000000,113.93,114.71,113.93,114.67,2557774,0
+IEI.US,D,20230830,000000,114.81,114.84,114.6131,114.65,2052762,0
+IEI.US,D,20230831,000000,114.74,114.9,114.655,114.86,2080322,0
+IEI.US,D,20230901,000000,114.8,114.81,114.25,114.28,2114299,0
+IEI.US,D,20230905,000000,114.16,114.19,113.91,113.98,1522730,0
+IEI.US,D,20230906,000000,114.03,114.05,113.6326,113.66,2041528,0
+IEI.US,D,20230907,000000,113.86,114.03,113.81,114,1328062,0
+IEI.US,D,20230908,000000,114.17,114.25,113.92,113.94,1060095,0
+IEI.US,D,20230911,000000,113.86,113.94,113.8,113.89,1641385,0
+IEI.US,D,20230912,000000,113.88,113.915,113.8,113.89,868998,0
+IEI.US,D,20230913,000000,113.84,114.125,113.835,114.04,1145288,0
+IEI.US,D,20230914,000000,114.17,114.2,113.89,113.91,1643452,0
+IEI.US,D,20230915,000000,113.79,113.88,113.68,113.72,1761130,0
+IEI.US,D,20230918,000000,113.62,113.79,113.61,113.71,1599013,0
+IEI.US,D,20230919,000000,113.57,113.68,113.42,113.46,1866594,0
+IEI.US,D,20230920,000000,113.68,113.78,113.28,113.34,2562555,0
+IEI.US,D,20230921,000000,113.02,113.135,112.98,113.06,2027611,0
+IEI.US,D,20230922,000000,113.15,113.42,113.1,113.34,1621394,0
+IEI.US,D,20230925,000000,113.09,113.24,113.035,113.07,3426130,0
+IEI.US,D,20230926,000000,113.18,113.2,112.99,113.05,1599756,0
+IEI.US,D,20230927,000000,113.2,113.225,112.61,112.76,2679774,0
+IEI.US,D,20230928,000000,112.8,113.12,112.655,113.1,3224325,0
+IEI.US,D,20230929,000000,113.4,113.46,113.12,113.16,3054686,0
+IEI.US,D,20231002,000000,112.565,112.66,112.38,112.45,4914214,0
+IEI.US,D,20231003,000000,112.4,112.52,111.98,112.01,6362636,0
+IEI.US,D,20231004,000000,112.24,112.5,112.08,112.47,3364286,0
+IEI.US,D,20231005,000000,112.73,112.745,112.57,112.71,1875562,0
+IEI.US,D,20231006,000000,112.16,112.48,112.08,112.33,2054018,0
+IEI.US,D,20231009,000000,112.92,113.26,112.86,113.24,1400450,0
+IEI.US,D,20231010,000000,112.89,113.2309,112.83,113.05,2976962,0
+IEI.US,D,20231011,000000,113.12,113.24,112.9738,113.2,2115510,0
+IEI.US,D,20231012,000000,112.99,113.03,112.615,112.69,2876043,0
+IEI.US,D,20231013,000000,113.08,113.09,112.88,112.98,2271827,0
+IEI.US,D,20231016,000000,112.71,112.74,112.605,112.65,1937407,0
+IEI.US,D,20231017,000000,112.1,112.11,111.8198,111.92,3948896,0
+IEI.US,D,20231018,000000,111.84,111.9445,111.61,111.67,2246370,0
+IEI.US,D,20231019,000000,111.56,111.83,111.4494,111.61,3910788,0
+IEI.US,D,20231020,000000,111.92,112.18,111.9,112.09,3295083,0
+IEI.US,D,20231023,000000,111.89,112.4,111.825,112.35,2410555,0
+IEI.US,D,20231024,000000,112.27,112.4,112.09,112.34,3152424,0
+IEI.US,D,20231025,000000,112.11,112.12,111.81,111.88,2547312,0
+IEI.US,D,20231026,000000,112.04,112.454,112.03,112.43,2812812,0
+IEI.US,D,20231027,000000,112.47,112.63,112.365,112.62,2455072,0
+IEI.US,D,20231030,000000,112.28,112.48,112.24,112.4,3429872,0
+IEI.US,D,20231031,000000,112.35,112.4875,112.26,112.29,4128408,0
+IEI.US,D,20231101,000000,112.14,112.85,112.11,112.77,4317185,0
+IEI.US,D,20231102,000000,113.2,113.275,112.895,112.96,3462753,0
+IEI.US,D,20231103,000000,113.85,114,113.52,113.66,3859454,0
+IEI.US,D,20231106,000000,113.38,113.4,113.155,113.21,2772792,0
+IEI.US,D,20231107,000000,113.35,113.665,113.34,113.51,2202673,0
+IEI.US,D,20231108,000000,113.47,113.715,113.47,113.64,2296266,0
+IEI.US,D,20231109,000000,113.58,113.58,113.01,113.02,3045818,0
+IEI.US,D,20231110,000000,113.32,113.33,112.97,113.02,2367400,0
+IEI.US,D,20231113,000000,112.78,113.08,112.72,113.07,3085824,0
+IEI.US,D,20231114,000000,114.09,114.25,113.975,114.18,6165682,0
+IEI.US,D,20231115,000000,113.83,113.8495,113.6,113.66,2403593,0
+IEI.US,D,20231116,000000,114.11,114.2932,114.09,114.2,4035607,0
+IEI.US,D,20231117,000000,114.17,114.21,114.0027,114.11,1254705,0
+IEI.US,D,20231120,000000,114.04,114.23,113.98,114.18,1724979,0
+IEI.US,D,20231121,000000,114.32,114.44,114.185,114.33,1810786,0
+IEI.US,D,20231122,000000,114.4,114.44,114.11,114.26,3290418,0
+IEI.US,D,20231124,000000,114.02,114.07,113.95,113.98,853933,0
+IEI.US,D,20231127,000000,114.17,114.45,114.125,114.44,3384222,0
+IEI.US,D,20231128,000000,114.41,114.9559,114.38,114.9,2532592,0
+IEI.US,D,20231129,000000,115.23,115.44,115.13,115.28,2589610,0
+IEI.US,D,20231130,000000,115.09,115.11,114.88,115.04,2753563,0
+IEI.US,D,20231201,000000,114.73,115.515,114.71,115.45,5682497,0
+IEI.US,D,20231204,000000,115.14,115.31,114.96,115.09,3644764,0
+IEI.US,D,20231205,000000,115.295,115.61,115.26,115.52,2897545,0
+IEI.US,D,20231206,000000,115.63,115.725,115.49,115.66,2399516,0
+IEI.US,D,20231207,000000,115.62,115.85,115.5924,115.66,1920538,0
+IEI.US,D,20231208,000000,115.19,115.29,114.96,115.09,2740824,0
+IEI.US,D,20231211,000000,114.95,115.12,114.83,115.1,1571304,0
+IEI.US,D,20231212,000000,115.11,115.29,115.035,115.25,1330731,0
+IEI.US,D,20231213,000000,115.44,116.57,115.37,116.48,5190361,0
+IEI.US,D,20231214,000000,116.56,116.8988,116.54,116.7,3414144,0
+IEI.US,D,20231215,000000,116.54,116.71,116.4647,116.55,2486495,0
+IEI.US,D,20231218,000000,116.53,116.53,116.381,116.41,1754646,0
+IEI.US,D,20231219,000000,116.48,116.6488,116.46,116.51,1889902,0
+IEI.US,D,20231220,000000,116.74,116.9497,116.5897,116.9,1459227,0
+IEI.US,D,20231221,000000,117.14,117.21,116.805,116.9,1995422,0
+IEI.US,D,20231222,000000,117.03,117.04,116.77,116.89,995892,0
+IEI.US,D,20231226,000000,116.79,116.95,116.78,116.86,1990134,0
+IEI.US,D,20231227,000000,117.09,117.3861,117.05,117.37,1547926,0
+IEI.US,D,20231228,000000,117.25,117.34,117.08,117.16,1309140,0
+IEI.US,D,20231229,000000,116.98,117.26,116.97,117.13,1452622,0
+IEI.US,D,20240102,000000,116.75,116.91,116.7437,116.79,2013768,0
+IEI.US,D,20240103,000000,116.53,116.995,116.47,116.95,2441857,0
+IEI.US,D,20240104,000000,116.58,116.6885,116.51,116.58,1457949,0
+IEI.US,D,20240105,000000,116.36,116.87,116.2703,116.38,2467870,0
+IEI.US,D,20240108,000000,116.46,116.89,116.44,116.62,1230502,0
+IEI.US,D,20240109,000000,116.57,116.73,116.57,116.65,2932577,0
+IEI.US,D,20240110,000000,116.81,116.85,116.56,116.58,2476748,0
+IEI.US,D,20240111,000000,116.73,117.13,116.68,117.1,2228146,0
+IEI.US,D,20240112,000000,117.44,117.595,117.26,117.4,1637391,0
+IEI.US,D,20240116,000000,117.15,117.28,116.77,116.9,2755525,0
+IEI.US,D,20240117,000000,116.56,116.61,116.3832,116.5,2680213,0
+IEI.US,D,20240118,000000,116.53,116.585,116.38,116.44,1688783,0
+IEI.US,D,20240119,000000,116.28,116.38,116.12,116.38,3221766,0
+IEI.US,D,20240122,000000,116.58,116.67,116.523,116.58,1503748,0
+IEI.US,D,20240123,000000,116.46,116.49,116.3702,116.45,1102878,0
+IEI.US,D,20240124,000000,116.75,116.76,116.24,116.26,2246194,0
+IEI.US,D,20240125,000000,116.53,116.66,116.455,116.64,3347204,0
+IEI.US,D,20240126,000000,116.55,116.55,116.39,116.49,1823813,0
+IEI.US,D,20240129,000000,116.68,116.9,116.6326,116.87,1323714,0
+IEI.US,D,20240130,000000,116.95,116.98,116.5983,116.78,1472925,0
+IEI.US,D,20240131,000000,117.21,117.5278,117.12,117.49,3125268,0
+IEI.US,D,20240201,000000,117.465,117.79,117.26,117.54,1875128,0
+IEI.US,D,20240202,000000,116.68,116.82,116.415,116.58,2514992,0
+IEI.US,D,20240205,000000,116.14,116.195,115.855,115.93,2237720,0
+IEI.US,D,20240206,000000,116.03,116.41,116.0032,116.35,2886754,0
+IEI.US,D,20240207,000000,116.24,116.545,116.21,116.22,2423513,0
+IEI.US,D,20240208,000000,116.09,116.16,115.968,116.01,1575606,0
+IEI.US,D,20240209,000000,115.82,115.9299,115.81,115.89,1287891,0
+IEI.US,D,20240212,000000,115.98,116.06,115.86,115.98,1501071,0
+IEI.US,D,20240213,000000,115.37,115.43,115.0598,115.06,2027711,0
+IEI.US,D,20240214,000000,115.21,115.52,115.2,115.41,1718219,0
+IEI.US,D,20240215,000000,115.74,115.8,115.5127,115.61,1582976,0
+IEI.US,D,20240216,000000,115.14,115.297,115.11,115.26,1967310,0
+IEI.US,D,20240220,000000,115.53,115.62,115.45,115.47,1652123,0
+IEI.US,D,20240221,000000,115.52,115.55,115.18,115.21,1618235,0
+IEI.US,D,20240222,000000,115.15,115.32,115.0399,115.15,3009955,0
+IEI.US,D,20240223,000000,115.14,115.435,115.14,115.37,1602165,0
+IEI.US,D,20240226,000000,115.36,115.37,115.11,115.26,4903459,0
+IEI.US,D,20240227,000000,115.21,115.327,115.11,115.17,1067831,0
+IEI.US,D,20240228,000000,115.28,115.45,115.25,115.45,1671672,0
+IEI.US,D,20240229,000000,115.5,115.6871,115.48,115.59,2112521,0
+IEI.US,D,20240301,000000,115.29,115.8,115.12,115.73,2116624,0
+IEI.US,D,20240304,000000,115.51,115.65,115.48,115.54,911270,0
+IEI.US,D,20240305,000000,115.85,116.035,115.74,115.9,1710070,0
+IEI.US,D,20240306,000000,116.04,116.22,115.97,116.01,1576904,0
+IEI.US,D,20240307,000000,116.19,116.25,116.055,116.23,1686032,0
+IEI.US,D,20240308,000000,116.45,116.49,116.29,116.35,1927341,0
+IEI.US,D,20240311,000000,116.31,116.31,116.1437,116.19,953210,0
+IEI.US,D,20240312,000000,116.02,116.02,115.81,115.87,1136712,0
+IEI.US,D,20240313,000000,115.8,115.835,115.6945,115.7,1254565,0
+IEI.US,D,20240314,000000,115.45,115.46,115.22,115.23,2370039,0
+IEI.US,D,20240315,000000,115.12,115.18,115.05,115.06,1278627,0
+IEI.US,D,20240318,000000,115.03,115.08,114.91,114.97,1149612,0
+IEI.US,D,20240319,000000,115.17,115.28,115.13,115.22,1304150,0
+IEI.US,D,20240320,000000,115.28,115.67,115.24,115.49,1732033,0
+IEI.US,D,20240321,000000,115.63,115.685,115.46,115.5,1433278,0
+IEI.US,D,20240322,000000,115.85,115.86,115.78,115.81,1123435,0
+IEI.US,D,20240325,000000,115.77,115.77,115.6101,115.66,1198945,0
+IEI.US,D,20240326,000000,115.61,115.77,115.5459,115.74,1010050,0
+IEI.US,D,20240327,000000,115.88,116.045,115.85,115.98,1101647,0
+IEI.US,D,20240328,000000,115.81,115.92,115.77,115.81,3207434,0
+IEI.US,D,20240401,000000,115.33,115.37,114.89,114.95,2508690,0
+IEI.US,D,20240402,000000,114.75,114.93,114.69,114.92,1443369,0
+IEI.US,D,20240403,000000,114.66,115.015,114.6,115.01,1704085,0
+IEI.US,D,20240404,000000,115.12,115.29,114.96,115.26,1756443,0
+IEI.US,D,20240405,000000,114.91,115.11,114.78,114.79,1341028,0
+IEI.US,D,20240408,000000,114.6,114.69,114.5,114.58,1002327,0
+IEI.US,D,20240409,000000,114.79,114.91,114.79,114.84,1406521,0
+IEI.US,D,20240410,000000,114.05,114.095,113.65,113.74,2705119,0
+IEI.US,D,20240411,000000,113.93,113.9559,113.65,113.76,1785117,0
+IEI.US,D,20240412,000000,114.09,114.23,114.0196,114.05,2118197,0
+IEI.US,D,20240415,000000,113.57,113.705,113.3686,113.69,1992474,0
+IEI.US,D,20240416,000000,113.44,113.5737,113.27,113.43,1580997,0
+IEI.US,D,20240417,000000,113.65,113.8899,113.57,113.82,1767245,0
+IEI.US,D,20240418,000000,113.76,113.77,113.485,113.56,1190240,0
+IEI.US,D,20240419,000000,113.7,113.73,113.5629,113.645,1035944,0
+IEI.US,D,20240422,000000,113.59,113.75,113.57,113.69,1233861,0
+IEI.US,D,20240423,000000,113.6,113.9801,113.555,113.86,3054309,0
+IEI.US,D,20240424,000000,113.72,113.73,113.585,113.72,1811908,0
+IEI.US,D,20240425,000000,113.32,113.5,113.27,113.45,1903596,0
+IEI.US,D,20240426,000000,113.56,113.69,113.55,113.58,1124823,0
+IEI.US,D,20240429,000000,113.74,113.855,113.685,113.79,1708299,0
+IEI.US,D,20240430,000000,113.56,113.6522,113.44,113.5,2084189,0
+IEI.US,D,20240501,000000,113.38,113.77,113.16,113.51,2810228,0
+IEI.US,D,20240502,000000,113.6,113.995,113.55,113.95,1784963,0
+IEI.US,D,20240503,000000,114.53,114.62,114.22,114.37,1867345,0
+IEI.US,D,20240506,000000,114.38,114.48,114.34,114.4,772857,0
+IEI.US,D,20240507,000000,114.58,114.68,114.455,114.51,1887553,0
+IEI.US,D,20240508,000000,114.39,114.465,114.345,114.39,2595238,0
+IEI.US,D,20240509,000000,114.39,114.635,114.39,114.58,866167,0
+IEI.US,D,20240510,000000,114.46,114.47,114.33,114.37,1351740,0
+IEI.US,D,20240513,000000,114.54,114.55,114.41,114.42,744458,0
+IEI.US,D,20240514,000000,114.58,114.68,114.53,114.64,780338,0
+IEI.US,D,20240515,000000,115.09,115.24,114.98,115.2,1233988,0
+IEI.US,D,20240516,000000,115.19,115.19,114.99,115.01,1759923,0
+IEI.US,D,20240517,000000,114.94,114.985,114.81,114.82,737904,0
+IEI.US,D,20240520,000000,114.75,114.79,114.7,114.73,609953,0
+IEI.US,D,20240521,000000,114.92,114.9434,114.86,114.9,630591,0
+IEI.US,D,20240522,000000,114.71,114.84,114.7,114.73,649806,0
+IEI.US,D,20240523,000000,114.8,114.8,114.3727,114.49,863211,0
+IEI.US,D,20240524,000000,114.42,114.55,114.4,114.51,1568831,0
+IEI.US,D,20240528,000000,114.66,114.67,114.21,114.23,1349873,0
+IEI.US,D,20240529,000000,114.13,114.14,113.85,113.97,848762,0
+IEI.US,D,20240530,000000,114.2,114.31,114.16,114.29,788845,0
+IEI.US,D,20240531,000000,114.49,114.69,114.475,114.69,1825509,0
+IEI.US,D,20240603,000000,114.44,114.81,114.435,114.78,1044863,0
+IEI.US,D,20240604,000000,115,115.24,114.9761,115.16,907276,0
+IEI.US,D,20240605,000000,115.22,115.405,115.04,115.4,1017970,0
+IEI.US,D,20240606,000000,115.32,115.48,115.3098,115.43,569457,0
+IEI.US,D,20240607,000000,114.84,114.84,114.6524,114.66,2392379,0
+IEI.US,D,20240610,000000,114.6,114.64,114.51,114.57,561125,0
+IEI.US,D,20240611,000000,114.71,114.937,114.6501,114.92,836001,0
+IEI.US,D,20240612,000000,115.67,115.79,115.3101,115.32,1665334,0
+IEI.US,D,20240613,000000,115.69,115.93,115.6042,115.79,1209576,0
+IEI.US,D,20240614,000000,115.86,115.955,115.82,115.87,978795,0
+IEI.US,D,20240617,000000,115.6,115.63,115.5037,115.56,825799,0
+IEI.US,D,20240618,000000,115.74,116.03,115.705,115.88,1264338,0
+IEI.US,D,20240620,000000,115.59,115.76,115.555,115.74,621614,0
+IEI.US,D,20240621,000000,115.9,115.96,115.6601,115.76,835604,0
+IEI.US,D,20240624,000000,115.77,115.8,115.675,115.79,558611,0
+IEI.US,D,20240625,000000,115.76,115.865,115.7033,115.86,909935,0
+IEI.US,D,20240626,000000,115.52,115.56,115.44,115.47,621230,0
+IEI.US,D,20240627,000000,115.6,115.71,115.6,115.65,632039,0
+IEI.US,D,20240628,000000,115.87,115.91,115.45,115.47,838839,0
+IEI.US,D,20240701,000000,114.79,114.97,114.64,114.73,2652276,0
+IEI.US,D,20240702,000000,115,115.07,114.885,114.96,862860,0
+IEI.US,D,20240703,000000,115.09,115.47,115.065,115.4,878141,0
+IEI.US,D,20240705,000000,115.74,115.905,115.65,115.86,619327,0
+IEI.US,D,20240708,000000,115.83,115.91,115.7411,115.84,620429,0
+IEI.US,D,20240709,000000,115.76,115.87,115.6301,115.81,2891850,0
+IEI.US,D,20240710,000000,115.88,115.9,115.78,115.85,759799,0
+IEI.US,D,20240711,000000,116.43,116.55,116.36,116.38,736639,0
+IEI.US,D,20240712,000000,116.46,116.61,116.42,116.6,992977,0
+IEI.US,D,20240715,000000,116.54,116.64,116.43,116.5,1059490,0
+IEI.US,D,20240716,000000,116.54,116.73,116.47,116.71,935986,0
+IEI.US,D,20240717,000000,116.6,116.81,116.535,116.77,1371232,0
+IEI.US,D,20240718,000000,116.65,116.79,116.555,116.59,836659,0
+IEI.US,D,20240719,000000,116.45,116.47,116.365,116.39,930854,0
+IEI.US,D,20240722,000000,116.41,116.46,116.215,116.33,1370000,0
+IEI.US,D,20240723,000000,116.42,116.53,116.39,116.41,1936790,0
+IEI.US,D,20240724,000000,116.63,116.75,116.4,116.41,1109092,0
+IEI.US,D,20240725,000000,116.51,116.74,116.44,116.5,1810214,0
+IEI.US,D,20240726,000000,116.84,116.88,116.765,116.86,934507,0
+IEI.US,D,20240729,000000,116.99,116.99,116.8501,116.94,485235,0
+IEI.US,D,20240730,000000,117.03,117.17,116.885,117.1,840238,0
+IEI.US,D,20240731,000000,117.29,117.67,117.1,117.67,1605149,0
+IEI.US,D,20240801,000000,117.5,117.83,117.48,117.74,2108441,0
+IEI.US,D,20240802,000000,118.58,119.055,118.54,119,2522768,0
+IEI.US,D,20240805,000000,119.6,119.73,118.715,119,2741621,0
+IEI.US,D,20240806,000000,118.83,118.85,118.31,118.4,4509669,0
+IEI.US,D,20240807,000000,118.22,118.29,118.03,118.23,2285356,0
+IEI.US,D,20240808,000000,117.86,118.04,117.83,117.98,738777,0
+IEI.US,D,20240809,000000,118.32,118.32,118.1207,118.18,930846,0
+IEI.US,D,20240812,000000,118.12,118.46,118.078,118.44,1190846,0
+IEI.US,D,20240813,000000,118.76,118.786,118.64,118.78,3100908,0
+IEI.US,D,20240814,000000,118.71,118.9487,118.6808,118.81,1120386,0
+IEI.US,D,20240815,000000,118.16,118.3,118.105,118.24,1123211,0
+IEI.US,D,20240816,000000,118.42,118.42,118.18,118.4,1496143,0
+IEI.US,D,20240819,000000,118.35,118.54,118.335,118.44,589154,0
+IEI.US,D,20240820,000000,118.66,118.76,118.59,118.73,872393,0
+IEI.US,D,20240821,000000,118.89,119.17,118.68,118.98,1933497,0
+IEI.US,D,20240822,000000,118.8,118.8,118.53,118.63,746331,0
+IEI.US,D,20240823,000000,118.78,119.085,118.68,119.06,941143,0
+IEI.US,D,20240826,000000,119.2,119.2,118.94,118.94,727934,0
+IEI.US,D,20240827,000000,118.82,119.06,118.79,119.02,1058451,0
+IEI.US,D,20240828,000000,119.03,119.09,118.97,119,988682,0
+IEI.US,D,20240829,000000,118.85,118.8962,118.765,118.86,770554,0
+IEI.US,D,20240830,000000,118.86,118.9599,118.675,118.72,1144348,0
+IEI.US,D,20240903,000000,118.74,118.89,118.6627,118.81,1067447,0
+IEI.US,D,20240904,000000,118.9,119.31,118.893,119.28,1882060,0
+IEI.US,D,20240905,000000,119.49,119.52,119.175,119.39,3202422,0
+IEI.US,D,20240906,000000,119.48,119.985,119.265,119.66,2389426,0
+IEI.US,D,20240909,000000,119.61,119.775,119.5135,119.71,2871331,0
+IEI.US,D,20240910,000000,119.75,120.1,119.74,120.07,1841458,0
+IEI.US,D,20240911,000000,119.85,120.25,119.8182,119.95,2170457,0
+IEI.US,D,20240912,000000,119.91,120,119.705,119.85,2154793,0
+IEI.US,D,20240913,000000,120.16,120.17,120.005,120.08,1648097,0
+IEI.US,D,20240916,000000,120.18,120.28,120.085,120.23,1063054,0
+IEI.US,D,20240917,000000,120.14,120.1721,120,120.1,1538396,0
+IEI.US,D,20240918,000000,119.92,120.33,119.75,119.84,1712015,0
+IEI.US,D,20240919,000000,119.7,119.87,119.68,119.85,2037759,0
+IEI.US,D,20240920,000000,119.72,119.97,119.63,119.87,1812824,0
+IEI.US,D,20240923,000000,119.74,119.905,119.5601,119.81,2020921,0
+IEI.US,D,20240924,000000,119.71,120,119.645,119.98,2809447,0
+IEI.US,D,20240925,000000,119.85,119.86,119.72,119.74,1754860,0
+IEI.US,D,20240926,000000,119.72,119.7701,119.5006,119.58,1122390,0
+IEI.US,D,20240927,000000,119.75,119.9499,119.715,119.92,1808389,0
+IEI.US,D,20240930,000000,119.805,119.83,119.51,119.605,2960689,0
+IEI.US,D,20241001,000000,119.53,119.79,119.49,119.55,1981494,0
+IEI.US,D,20241002,000000,119.3,119.45,119.23,119.4,975580,0
+IEI.US,D,20241003,000000,119.2,119.225,118.9801,119.01,1141832,0
+IEI.US,D,20241004,000000,118.27,118.44,118.08,118.11,1452696,0
+IEI.US,D,20241007,000000,117.79,117.935,117.775,117.85,1291630,0
+IEI.US,D,20241008,000000,117.77,117.945,117.75,117.94,755212,0
+IEI.US,D,20241009,000000,117.81,117.83,117.632,117.67,1149111,0
+IEI.US,D,20241010,000000,117.71,117.805,117.4825,117.75,2727276,0
+IEI.US,D,20241011,000000,117.79,117.9101,117.7,117.84,1358312,0
+IEI.US,D,20241014,000000,117.56,117.68,117.5,117.68,620314,0
+IEI.US,D,20241015,000000,117.98,118.03,117.91,117.99,1059516,0
+IEI.US,D,20241016,000000,118.13,118.18,118.0538,118.09,1003904,0
+IEI.US,D,20241017,000000,117.81,117.85,117.72,117.79,1286676,0
+IEI.US,D,20241018,000000,117.97,117.99,117.8819,117.93,908497,0
+IEI.US,D,20241021,000000,117.7,117.723,117.42,117.42,1529979,0
+IEI.US,D,20241022,000000,117.49,117.53,117.2702,117.35,2218734,0
+IEI.US,D,20241023,000000,117.12,117.21,117.04,117.14,1423699,0
+IEI.US,D,20241024,000000,117.22,117.4,117.15,117.25,1208269,0
+IEI.US,D,20241025,000000,117.45,117.45,117.07,117.13,1133627,0
+IEI.US,D,20241028,000000,117.13,117.13,116.785,116.94,1095989,0
+IEI.US,D,20241029,000000,116.64,117,116.62,116.99,1294232,0
+IEI.US,D,20241030,000000,117.05,117.255,116.74,116.76,789739,0
+IEI.US,D,20241031,000000,116.63,116.835,116.4602,116.76,1407611,0
+IEI.US,D,20241101,000000,116.6,116.675,116.08,116.12,1996432,0
+IEI.US,D,20241104,000000,116.56,116.65,116.31,116.46,1735760,0
+IEI.US,D,20241105,000000,116.34,116.455,116.065,116.39,1314216,0
+IEI.US,D,20241106,000000,115.69,116.01,115.67,115.81,2786048,0
+IEI.US,D,20241107,000000,116.11,116.47,116.09,116.39,1950639,0
+IEI.US,D,20241108,000000,116.46,116.61,116.28,116.35,1896172,0
+IEI.US,D,20241111,000000,116.07,116.13,116.02,116.1,948748,0
+IEI.US,D,20241112,000000,115.87,116,115.67,115.74,1651942,0
+IEI.US,D,20241113,000000,116.14,116.14,115.79,115.88,1389318,0
+IEI.US,D,20241114,000000,115.96,116.09,115.635,115.72,1366066,0
+IEI.US,D,20241115,000000,115.64,116.08,115.49,115.87,1408339,0
+IEI.US,D,20241118,000000,115.89,116.07,115.8,116.03,923824,0
+IEI.US,D,20241119,000000,116.25,116.27,116.125,116.16,833090,0
+IEI.US,D,20241120,000000,116,116.18,115.99,116.04,971600,0
+IEI.US,D,20241121,000000,116.11,116.24,115.905,115.96,1118004,0
+IEI.US,D,20241122,000000,116.07,116.0921,115.95,115.96,990690,0
+IEI.US,D,20241125,000000,116.55,116.66,116.42,116.64,1849586,0
+IEI.US,D,20241126,000000,116.53,116.57,116.39,116.56,985995,0
+IEI.US,D,20241127,000000,116.89,116.9669,116.7331,116.86,2124143,0
+IEI.US,D,20241129,000000,117.13,117.16,117.02,117.13,583087,0
+IEI.US,D,20241202,000000,116.57,116.85,116.52,116.78,1219991,0
+IEI.US,D,20241203,000000,116.8924,116.92,116.631,116.67,935697,0
+IEI.US,D,20241204,000000,116.51,116.96704,116.49,116.92,1640425,0
+IEI.US,D,20241205,000000,116.72,116.93,116.7,116.89,850926,0
+IEI.US,D,20241206,000000,117.27,117.29,117.04,117.17,1484647,0
+IEI.US,D,20241209,000000,117.1,117.1,116.97,116.98,909164,0
+IEI.US,D,20241210,000000,116.85,116.9097,116.76,116.85,897854,0
+IEI.US,D,20241211,000000,117.01,117.085,116.6701,116.69,3225935,0
+IEI.US,D,20241212,000000,116.67,116.7103,116.45,116.47,1537157,0
+IEI.US,D,20241213,000000,116.39,116.395,116.1537,116.19,1232868,0
+IEI.US,D,20241216,000000,116.31,116.31,116.145,116.2,1026608,0
+IEI.US,D,20241217,000000,116.16,116.2965,116.1424,116.2,792266,0
+IEI.US,D,20241218,000000,115.93,115.9981,115.17,115.21,1631881,0
+IEI.US,D,20241219,000000,115.18,115.27,115.0205,115.13,1929614,0
+IEI.US,D,20241220,000000,115.53,115.565,115.34,115.34,1936149,0
+IEI.US,D,20241223,000000,115.3,115.325,115.05,115.08,1404000,0
+IEI.US,D,20241224,000000,114.98,115.13,114.9351,115.13,614589,0
+IEI.US,D,20241226,000000,114.93,115.21,114.9101,115.2,1144565,0
+IEI.US,D,20241227,000000,115.2,115.305,115.091,115.1,774421,0
+IEI.US,D,20241230,000000,115.46,115.57,115.455,115.54,1685889,0
+IEI.US,D,20241231,000000,115.69,115.718,115.43,115.55,1277045,0
+IEI.US,D,20250102,000000,115.65,115.73,115.4001,115.54,1138280,0
+IEI.US,D,20250103,000000,115.62,115.67,115.38,115.41,1469205,0
+IEI.US,D,20250106,000000,115.36,115.44,115.255,115.41,969280,0
+IEI.US,D,20250107,000000,115.35,115.39,115.0721,115.16,2306422,0
+IEI.US,D,20250108,000000,115.14,115.32,115.11,115.29,2588964,0
+IEI.US,D,20250110,000000,114.93,114.99,114.62,114.68,2362299,0
+IEI.US,D,20250113,000000,114.65,114.675,114.51,114.57,2282695,0
+IEI.US,D,20250114,000000,114.66,114.71,114.57,114.65,1039561,0
+IEI.US,D,20250115,000000,115.36,115.425,115.2401,115.37,2020268,0
+IEI.US,D,20250116,000000,115.29,115.69,115.23,115.61,4930332,0
+IEI.US,D,20250117,000000,115.64,115.68,115.51,115.56,1378248,0
+IEI.US,D,20250121,000000,115.76,115.77,115.6032,115.75,1041989,0
+IEI.US,D,20250122,000000,115.7,115.71,115.49,115.55,939802,0
+IEI.US,D,20250123,000000,115.35,115.52,115.345,115.46,1276520,0
+IEI.US,D,20250124,000000,115.49,115.74,115.47,115.65,1176278,0
+IEI.US,D,20250127,000000,116.11,116.16,115.912,116.11,1201250,0
+IEI.US,D,20250128,000000,115.94,116.1466,115.89,116.13,1170960,0
+IEI.US,D,20250129,000000,116.2,116.22,115.81,116.03,982873,0
+IEI.US,D,20250130,000000,116.18,116.27,116.11,116.17,806161,0
+IEI.US,D,20250131,000000,116.22,116.3057,115.97,116.13,1564254,0
+IEI.US,D,20250203,000000,115.86,116.095,115.645,115.75,1998791,0
+IEI.US,D,20250204,000000,115.65,115.95,115.65,115.93,1131918,0
+IEI.US,D,20250205,000000,116.17,116.41,116.16,116.27,1075116,0
+IEI.US,D,20250206,000000,116.16,116.25,116.09,116.16,1286720,0
+IEI.US,D,20250207,000000,115.9,115.97,115.7799,115.88,1237812,0
+IEI.US,D,20250210,000000,115.99,116.075,115.855,115.89,1979917,0
+IEI.US,D,20250211,000000,115.76,115.8199,115.705,115.78,816933,0
+IEI.US,D,20250212,000000,115.3,115.32,115.18,115.28,863453,0
+IEI.US,D,20250213,000000,115.62,115.77,115.6,115.71,1328460,0
+IEI.US,D,20250214,000000,116.1,116.195,116.03,116.04,1132833,0
+IEI.US,D,20250218,000000,115.875,115.955,115.72,115.73,737939,0
+IEI.US,D,20250219,000000,115.73,115.93,115.725,115.92,907869,0
+IEI.US,D,20250220,000000,116,116.11,116,116.04,762831,0
+IEI.US,D,20250221,000000,116.11,116.54,116.1,116.46,1059276,0
+IEI.US,D,20250224,000000,116.38,116.6629,116.3533,116.63,812169,0
+IEI.US,D,20250225,000000,117.06,117.2199,116.99,117.17,1443891,0
+IEI.US,D,20250226,000000,117.13,117.42,117.025,117.37,1460992,0
+IEI.US,D,20250227,000000,117.16,117.37,117.13,117.36,1216714,0
+IEI.US,D,20250228,000000,117.58,117.81,117.45,117.79,3152385,0
+IEI.US,D,20250303,000000,117.24,117.7695,117.2,117.72,4542044,0
+IEI.US,D,20250304,000000,117.93,118.1403,117.4732,117.61,5034568,0
+IEI.US,D,20250305,000000,117.68,117.745,117.18,117.18,2225509,0
+IEI.US,D,20250306,000000,117.22,117.37,116.975,117.23,2026333,0
+IEI.US,D,20250307,000000,117.63,117.6799,117.05,117.15,2249666,0
+IEI.US,D,20250310,000000,117.59,117.8172,117.51,117.69,1517160,0
+IEI.US,D,20250311,000000,117.73,117.93,117.395,117.47,2614299,0
+IEI.US,D,20250312,000000,117.25,117.44,117.21,117.26,1167663,0
+IEI.US,D,20250313,000000,117.19,117.61,117.11,117.54,2836035,0
+IEI.US,D,20250314,000000,117.41,117.44,117.23,117.25,3752503,0
+IEI.US,D,20250317,000000,117.31,117.475,117.171,117.22,1797991,0
+IEI.US,D,20250318,000000,117.18,117.4504,117.175,117.33,1441531,0
+IEI.US,D,20250319,000000,117.23,117.64,117.101,117.6,1861441,0
+IEI.US,D,20250320,000000,117.98,117.98,117.63,117.73,1186955,0
+IEI.US,D,20250321,000000,117.91,117.99,117.7344,117.76,1618886,0
+IEI.US,D,20250324,000000,117.55,117.57,117.305,117.33,3316614,0
+IEI.US,D,20250325,000000,117.38,117.559,117.364,117.49,2576490,0
+IEI.US,D,20250326,000000,117.38,117.46,117.28,117.36,1107440,0
+IEI.US,D,20250327,000000,117.39,117.4702,117.3079,117.4,946901,0
+IEI.US,D,20250328,000000,117.72,118.035,117.69,117.99,1389230,0
+IEI.US,D,20250331,000000,118.23,118.305,117.945,118.135,1682780,0
+IEI.US,D,20250401,000000,117.89,118.19,117.89,118.01,2056051,0
+IEI.US,D,20250402,000000,118.26,118.26,117.69,117.87,1071789,0
+IEI.US,D,20250403,000000,118.87,119.11,118.721,118.9,2918793,0
+IEI.US,D,20250404,000000,119.63,119.8955,118.995,119.1,6213479,0
+IEI.US,D,20250407,000000,119.2,119.33,118.095,118.31,5349426,0
+IEI.US,D,20250408,000000,117.88,118.49,117.87,118.19,3584590,0
+IEI.US,D,20250409,000000,117.82,118,116.89,117.68,7283301,0
+IEI.US,D,20250410,000000,117.74,118,117.45,117.52,3717680,0
+IEI.US,D,20250411,000000,117.15,117.18,116.62,116.99,3777099,0
+IEI.US,D,20250414,000000,117.3,117.75,117.285,117.66,3110126,0
+IEI.US,D,20250415,000000,117.69,118.02,117.69,117.83,1895091,0
+IEI.US,D,20250416,000000,118.02,118.31,117.8799,118.23,4376651,0
+IEI.US,D,20250417,000000,118.23,118.345,118.05,118.14,1725713,0
+IEI.US,D,20250421,000000,118.08,118.3799,117.95,117.95,1793844,0
+IEI.US,D,20250422,000000,118.04,118.1,117.885,117.93,1759688,0
+IEI.US,D,20250423,000000,118.26,118.44,117.74,117.82,2062408,0
+IEI.US,D,20250424,000000,118.13,118.25,118.055,118.22,1340627,0
+IEI.US,D,20250425,000000,118.36,118.55,118.27,118.5,1251445,0
+IEI.US,D,20250428,000000,118.45,118.8961,118.44,118.85,3023759,0
+IEI.US,D,20250429,000000,118.81,119.11,118.81,119.1,2734531,0
+IEI.US,D,20250430,000000,119.16,119.4,119.1307,119.39,1965309,0
+IEI.US,D,20250501,000000,119.17,119.19,118.47,118.62,1419321,0
+IEI.US,D,20250502,000000,118.26,118.335,117.92,118.06,2012499,0
+IEI.US,D,20250505,000000,118.11,118.1194,117.84,117.98,848192,0
+IEI.US,D,20250506,000000,118.06,118.21,117.975,118.2,791621,0
+IEI.US,D,20250507,000000,118.22,118.445,118.17,118.32,1219876,0
+IEI.US,D,20250508,000000,118.24,118.2502,117.675,117.71,1464377,0
+IEI.US,D,20250509,000000,117.92,118.04,117.76,117.78,1006575,0
+IEI.US,D,20250512,000000,117.19,117.3963,117.18,117.21,1908246,0
+IEI.US,D,20250513,000000,117.38,117.405,117.11,117.2,2515658,0
+IEI.US,D,20250514,000000,117.18,117.239,116.89,116.93,2861855,0
+IEI.US,D,20250515,000000,117.295,117.46,117.195,117.43,2399924,0
+IEI.US,D,20250516,000000,117.73,117.74,117.43,117.44,1578747,0
+IEI.US,D,20250519,000000,117.2,117.51,117.175,117.51,2027858,0
+IEI.US,D,20250520,000000,117.37,117.5499,117.29,117.48,2497968,0
+IEI.US,D,20250521,000000,117.24,117.31,117.015,117.12,2497561,0
+IEI.US,D,20250522,000000,117.23,117.39,117.12,117.37,2611875,0
+IEI.US,D,20250523,000000,117.75,117.76,117.48,117.56,2081631,0
+IEI.US,D,20250527,000000,117.68,117.8354,117.57,117.77,2965018,0
+IEI.US,D,20250528,000000,117.64,117.68,117.52,117.59,1972328,0
+IEI.US,D,20250529,000000,117.77,117.955,117.75,117.87,4291164,0
+IEI.US,D,20250530,000000,117.97,118.19,117.915,118.19,1800430,0
+IEI.US,D,20250602,000000,117.63,117.75,117.48,117.58,1745937,0
+IEI.US,D,20250603,000000,117.68,117.74,117.43,117.48,1289465,0
+IEI.US,D,20250604,000000,117.73,118.055,117.69,117.99,1926980,0
+IEI.US,D,20250605,000000,117.96,118.07,117.66,117.69,1529767,0
+IEI.US,D,20250606,000000,117.25,117.3159,117.06,117.11,4591511,0
+IEI.US,D,20250609,000000,117.14,117.34,117.14,117.25,1402800,0
+IEI.US,D,20250610,000000,117.46,117.475,117.29,117.32,1369404,0
+IEI.US,D,20250611,000000,117.56,117.72,117.49,117.69,1607811,0
+IEI.US,D,20250612,000000,117.99,118.01,117.8546,117.98,956048,0
+IEI.US,D,20250613,000000,117.84,117.88,117.5746,117.76,1310156,0
+IEI.US,D,20250616,000000,117.69,117.83,117.61,117.61,1678258,0
+IEI.US,D,20250617,000000,117.78,117.935,117.665,117.9,1323289,0
+IEI.US,D,20250618,000000,118.03,118.24,117.86,117.96,1134971,0
+IEI.US,D,20250620,000000,117.89,118.185,117.8579,118.08,1129671,0
+IEI.US,D,20250623,000000,118.26,118.615,118.2367,118.4,1368840,0
+IEI.US,D,20250624,000000,118.37,118.6767,118.325,118.64,2317733,0
+IEI.US,D,20250625,000000,118.54,118.75,118.4601,118.72,1547203,0
+IEI.US,D,20250626,000000,118.89,119.02,118.82,119.01,1942140,0
+IEI.US,D,20250627,000000,118.82,119.0267,118.785,118.85,2391103,0
+IEI.US,D,20250630,000000,119.015,119.115,118.885,119.09,1731959,0
+IEI.US,D,20250701,000000,118.65,118.73,118.41,118.49,4456182,0
+IEI.US,D,20250702,000000,118.37,118.49,118.3,118.39,1217042,0
+IEI.US,D,20250703,000000,118.11,118.1798,118,118.08,990395,0
+IEI.US,D,20250707,000000,118.05,118.07,117.92,117.97,1742982,0
+IEI.US,D,20250708,000000,117.8,117.88,117.79,117.87,1442307,0
+IEI.US,D,20250709,000000,117.99,118.23,117.99,118.21,1232357,0
+IEI.US,D,20250710,000000,118.16,118.19,118.0365,118.18,659926,0
+IEI.US,D,20250711,000000,118,118.01,117.889,117.95,703040,0
+IEI.US,D,20250714,000000,117.98,118.065,117.865,117.93,1867098,0
+IEI.US,D,20250715,000000,118,118,117.61,117.65,1068535,0
+IEI.US,D,20250716,000000,117.75,117.99,117.75,117.95,3135626,0
+IEI.US,D,20250717,000000,117.97,118.045,117.8301,117.88,1696827,0
+IEI.US,D,20250718,000000,118.17,118.2165,118.0848,118.13,724805,0
+IEI.US,D,20250721,000000,118.41,118.4645,118.315,118.35,729447,0
+IEI.US,D,20250722,000000,118.44,118.59578,118.44,118.53,1128587,0
+IEI.US,D,20250723,000000,118.42,118.4699,118.27,118.27,1494130,0
+IEI.US,D,20250724,000000,118.01,118.2,118.01,118.13,1142425,0
+IEI.US,D,20250725,000000,118.15,118.3,118.13,118.27,1597543,0
+IEI.US,D,20250728,000000,118.19,118.21,118.13,118.17,1198885,0
+IEI.US,D,20250729,000000,118.25,118.555,118.25,118.54,1314044,0
+IEI.US,D,20250730,000000,118.3,118.545,118.2211,118.28,1816000,0
+IEI.US,D,20250731,000000,118.34,118.465,118.26,118.31,3330698,0
+IEI.US,D,20250801,000000,118.7,119.0562,118.695,119.01,4335247,0
+IEI.US,D,20250804,000000,119.07,119.13,118.88,119.08,1605473,0
+IEI.US,D,20250805,000000,118.96,119.0898,118.92,118.98,1675827,0
+IEI.US,D,20250806,000000,118.91,119.03,118.745,119,1596895,0
+IEI.US,D,20250807,000000,118.97,119.04,118.86,118.93,1995889,0
+IEI.US,D,20250808,000000,118.82,118.82,118.7,118.725,1950790,0
+IEI.US,D,20250811,000000,118.75,118.835,118.7,118.75,1195851,0
+IEI.US,D,20250812,000000,118.7,118.8065,118.655,118.79,1450398,0
+IEI.US,D,20250813,000000,119.05,119.1572,119.02,119.1,1289485,0
+IEI.US,D,20250814,000000,118.915,118.96,118.79,118.85,2887736,0
+IEI.US,D,20250815,000000,118.88,118.92,118.71,118.76,1330180,0
+IEI.US,D,20250818,000000,118.82,118.82,118.64,118.71,1930583,0
+IEI.US,D,20250819,000000,118.82,118.9,118.82,118.88,2919038,0
+IEI.US,D,20250820,000000,118.89,119.0555,118.875,118.96,1844541,0
+IEI.US,D,20250821,000000,118.9,118.92,118.66,118.73,1728098,0
+IEI.US,D,20250822,000000,118.85,119.3155,118.8401,119.24,2197037,0
+IEI.US,D,20250825,000000,119.11,119.165,119.0445,119.11,1221989,0
+IEI.US,D,20250826,000000,119.23,119.38,119.195,119.36,1503523,0
+IEI.US,D,20250827,000000,119.33,119.54,119.29,119.54,1389724,0
+IEI.US,D,20250828,000000,119.48,119.63,119.45329,119.61,1105667,0
+IEI.US,D,20250829,000000,119.59,119.74,119.555,119.69,1312462,0
+IEI.US,D,20250902,000000,119.04,119.195,119.035,119.14,1991351,0
+IEI.US,D,20250903,000000,119.12,119.44,119.11,119.34,1588998,0
+IEI.US,D,20250904,000000,119.5,119.61,119.44,119.6,1710034,0
+IEI.US,D,20250905,000000,120.11,120.1663,119.91,119.91,2540224,0
+IEI.US,D,20250908,000000,120.1,120.12,119.98,120.08,2039523,0
+IEI.US,D,20250909,000000,120.08,120.17,119.84,119.89,1665323,0
+IEI.US,D,20250910,000000,120.05,120.09,119.965,119.98,1110079,0
+IEI.US,D,20250911,000000,120.1,120.25,120,120.01,2054023,0
+IEI.US,D,20250912,000000,119.92,119.92,119.76,119.84,1852386,0
+IEI.US,D,20250915,000000,120.01,120.025,119.9567,119.97,1123971,0
+IEI.US,D,20250916,000000,120.01,120.1199,119.9936,120.06,1893521,0
+IEI.US,D,20250917,000000,120.1,120.295,119.78,119.85,3631856,0
+IEI.US,D,20250918,000000,119.67,119.785,119.575,119.69,1952278,0
+IEI.US,D,20250919,000000,119.69,119.74,119.6,119.68,1665137,0
+IEI.US,D,20250922,000000,119.71,119.7302,119.56,119.57,1730868,0
+IEI.US,D,20250923,000000,119.67,119.75,119.58,119.74,2705948,0
+IEI.US,D,20250924,000000,119.65,119.66,119.5235,119.53,2221822,0
+IEI.US,D,20250925,000000,119.35,119.39,119.21,119.3,2325842,0
+IEI.US,D,20250926,000000,119.29,119.42,119.255,119.32,1581001,0
+IEI.US,D,20250929,000000,119.39,119.52,119.375,119.47,945579,0
+IEI.US,D,20250930,000000,119.57,119.695,119.485,119.51,2975845,0
+IEI.US,D,20251001,000000,119.53,119.56,119.3438,119.47,3062566,0
+IEI.US,D,20251002,000000,119.38,119.55,119.355,119.52,1850507,0
+IEI.US,D,20251003,000000,119.51,119.585,119.33,119.35,1536460,0
+IEI.US,D,20251006,000000,119.21,119.325,119.1744,119.19,1657277,0
+IEI.US,D,20251007,000000,119.27,119.47,119.24,119.38,1875200,0
+IEI.US,D,20251008,000000,119.49,119.4973,119.305,119.33,1237679,0
+IEI.US,D,20251009,000000,119.31,119.33,119.25,119.29,1739942,0
+IEI.US,D,20251010,000000,119.55,119.85,119.475,119.78,3336600,0
+IEI.US,D,20251013,000000,119.79,119.89,119.73,119.89,818895,0
+IEI.US,D,20251014,000000,119.93,120.09,119.88,120.06,2363779,0
+IEI.US,D,20251015,000000,120.01,120.09,119.89,119.96,2062329,0
+IEI.US,D,20251016,000000,119.91,120.3715,119.89,120.35,3291032,0
+IEI.US,D,20251017,000000,120.27,120.28,120.1138,120.18,2312597,0
+IEI.US,D,20251020,000000,120.21,120.25,120.15,120.25,1622586,0
+IEI.US,D,20251021,000000,120.37,120.42,120.3142,120.36,1623743,0
+IEI.US,D,20251022,000000,120.32,120.42,120.26,120.38,2118739,0
+IEI.US,D,20251023,000000,120.24,120.28,120.1012,120.12,1305353,0
+IEI.US,D,20251024,000000,120.25,120.265,120.11,120.2,1834689,0
+IEI.US,D,20251027,000000,120.08,120.16,119.98,120.13,1728348,0
+IEI.US,D,20251028,000000,120.1,120.23,120.08,120.19,2217268,0
+IEI.US,D,20251029,000000,120.18,120.18,119.645,119.69,2238043,0
+IEI.US,D,20251030,000000,119.53,119.75,119.515,119.65,2831754,0
+IEI.US,D,20251031,000000,119.73,119.7999,119.68,119.75,1839429,0
+IEI.US,D,20251103,000000,119.3,119.43,119.275,119.35,2179997,0
+IEI.US,D,20251104,000000,119.44,119.5,119.4101,119.46,1351750,0
+IEI.US,D,20251105,000000,119.36,119.3699,119.1019,119.13,2048649,0
+IEI.US,D,20251106,000000,119.44,119.6,119.4201,119.53,1523975,0
+IEI.US,D,20251107,000000,119.51,119.7499,119.5042,119.6,1493269,0
+IEI.US,D,20251110,000000,119.48,119.56,119.4395,119.45,2699707,0
+IEI.US,D,20251111,000000,119.67,119.745,119.625,119.72,933984,0
+IEI.US,D,20251112,000000,119.67,119.77,119.6499,119.7,1284734,0
+IEI.US,D,20251113,000000,119.5,119.615,119.48,119.5,2007648,0
+IEI.US,D,20251114,000000,119.74,119.775,119.385,119.42,1810840,0
+IEI.US,D,20251117,000000,119.48,119.53,119.44,119.47,2780875,0
+IEI.US,D,20251118,000000,119.75,119.8158,119.5385,119.65,1984837,0
+IEI.US,D,20251119,000000,119.75,119.775,119.55,119.62,1876439,0
+IEI.US,D,20251120,000000,119.7,119.885,119.645,119.82,2024295,0
+IEI.US,D,20251121,000000,120.08,120.1386,119.9248,120.08,2331263,0
+IEI.US,D,20251124,000000,120.12,120.17,120.02,120.14,2488741,0
+IEI.US,D,20251125,000000,120.2,120.435,120.195,120.35,2594339,0
+IEI.US,D,20251126,000000,120.28,120.37,120.1745,120.37,1253028,0
+IEI.US,D,20251128,000000,120.37,120.3858,120.2,120.26,1048560,0
+IEI.US,D,20251201,000000,119.65,119.695,119.54,119.56,2965812,0
+IEI.US,D,20251202,000000,119.59,119.675,119.54,119.66,1326264,0
+IEI.US,D,20251203,000000,119.8,119.85,119.685,119.8,1801443,0
+IEI.US,D,20251204,000000,119.67,119.67,119.53,119.59,1736517,0
+IEI.US,D,20251205,000000,119.6,119.6,119.39,119.42,2263045,0
+IEI.US,D,20251208,000000,119.35,119.3565,119.11,119.24,2242753,0
+IEI.US,D,20251209,000000,119.34,119.35,119.11,119.11,2532803,0
+IEI.US,D,20251210,000000,119.07,119.4465,119.06,119.43,4615227,0
+IEI.US,D,20251211,000000,119.62,119.655,119.4389,119.47,3260311,0
+IEI.US,D,20251212,000000,119.32,119.41,119.3023,119.36,3180694,0
+IEI.US,D,20251215,000000,119.52,119.6,119.41,119.45,1243173,0
+IEI.US,D,20251216,000000,119.46,119.6884,119.45,119.66,1770932,0
+IEI.US,D,20251217,000000,119.57,119.67,119.56,119.655,2980116,0
+IEI.US,D,20251218,000000,119.87,119.909,119.725,119.85,1568536,0
+IEI.US,D,20251219,000000,119.37,119.429,119.31,119.34,1365327,0
+IEI.US,D,20251222,000000,119.27,119.28,119.195,119.24,1116565,0
+IEI.US,D,20251223,000000,119.04,119.1685,118.9989,119.13,1340257,0
+IEI.US,D,20251224,000000,119.22,119.325,119.184,119.31,648923,0
+IEI.US,D,20251226,000000,119.47,119.48,119.37,119.46,1381914,0
+IEI.US,D,20251229,000000,119.53,119.59,119.495,119.59,1331706,0
+IEI.US,D,20251230,000000,119.52,119.605,119.49,119.56,1370385,0
+IEI.US,D,20251231,000000,119.44,119.5383,119.32,119.35,1215941,0
+IEI.US,D,20260102,000000,119.43,119.435,119.2805,119.32,1201337,0
+IEI.US,D,20260105,000000,119.43,119.5399,119.3904,119.52,3155748,0
+IEI.US,D,20260106,000000,119.46,119.515,119.3494,119.51,2074216,0
+IEI.US,D,20260107,000000,119.63,119.635,119.485,119.57,1987152,0
+IEI.US,D,20260108,000000,119.39,119.455,119.355,119.37,1308710,0
+IEI.US,D,20260109,000000,119.36,119.45,119.27,119.33,1852754,0
+IEI.US,D,20260112,000000,119.26,119.365,119.24,119.28,1218579,0
+IEI.US,D,20260113,000000,119.41,119.45,119.3201,119.41,1517838,0
+IEI.US,D,20260114,000000,119.45,119.6,119.445,119.52,1082314,0
+IEI.US,D,20260115,000000,119.46,119.4668,119.28,119.29,2038105,0
+IEI.US,D,20260116,000000,119.27,119.29,119.04,119.08,1764449,0
+IEI.US,D,20260120,000000,118.95,119.03,118.89,118.92,1244673,0
+IEI.US,D,20260121,000000,119,119.065,118.9246,119.06,2374378,0
+IEI.US,D,20260122,000000,118.96,119.01,118.8901,118.99,1289278,0
+IEI.US,D,20260123,000000,119,119.115,118.97,119.1,1128231,0
+IEI.US,D,20260126,000000,119.18,119.2282,119.14,119.18,1008557,0
+IEI.US,D,20260127,000000,119.16,119.2776,119.16,119.19,1476443,0
+IEI.US,D,20260128,000000,119.18,119.1903,119.02,119.14,1191279,0
+IEI.US,D,20260129,000000,119.13,119.3406,119.13,119.27,1516357,0
+IEI.US,D,20260130,000000,119.33,119.4099,119.2918,119.35,1901831,0
+IEI.US,D,20260202,000000,119,119,118.8,118.82,2058229,0
+IEI.US,D,20260203,000000,118.73,118.89,118.73,118.86,1216062,0
+IEI.US,D,20260204,000000,118.79,118.9506,118.765,118.86,1305030,0
+IEI.US,D,20260205,000000,119.15,119.3899,119.08,119.36,2219784,0
+IEI.US,D,20260206,000000,119.41,119.42,119.22,119.31,2505724,0
+IEI.US,D,20260209,000000,119.34,119.395,119.285,119.38,1105973,0
+IEI.US,D,20260210,000000,119.59,119.67,119.5743,119.64,1262139,0
+IEI.US,D,20260211,000000,119.34,119.528,119.31,119.4,2181287,0
+IEI.US,D,20260212,000000,119.48,119.83,119.465,119.82,3276482,0
+IEI.US,D,20260213,000000,120.08,120.175,120.045,120.14,2193026,0
+IEI.US,D,20260217,000000,120.13,120.175,120.0401,120.08,1252547,0
+IEI.US,D,20260218,000000,119.95,119.98,119.91,119.92,1253205,0
diff --git a/daily/us/nasdaq etfs/ishg.us.txt b/daily/us/nasdaq etfs/ishg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bdbd5606fed7f0a8cf75bb6649cdad0ca681053d
--- /dev/null
+++ b/daily/us/nasdaq etfs/ishg.us.txt	
@@ -0,0 +1,4205 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ISHG.US,D,20090128,000000,89.761,89.924,89.761,89.924,2945,0
+ISHG.US,D,20090129,000000,88.686,88.686,88.686,88.686,158,0
+ISHG.US,D,20090202,000000,87.731,88.006,87.731,88.006,654,0
+ISHG.US,D,20090203,000000,88.686,88.686,88.686,88.686,867,0
+ISHG.US,D,20090205,000000,88.419,88.419,87.997,88.052,3874,0
+ISHG.US,D,20090206,000000,88.016,88.235,87.997,88.235,825,0
+ISHG.US,D,20090209,000000,89.005,89.005,89.005,89.005,2183,0
+ISHG.US,D,20090211,000000,88.639,88.639,88.639,88.639,154,0
+ISHG.US,D,20090212,000000,88.098,88.098,88.098,88.098,1876,0
+ISHG.US,D,20090217,000000,87.045,87.045,86.31,86.31,3451,0
+ISHG.US,D,20090218,000000,86.356,86.356,86.126,86.126,322,0
+ISHG.US,D,20090219,000000,89.761,89.761,86.715,86.724,7195,0
+ISHG.US,D,20090220,000000,86.126,87.594,86.126,87.594,832,0
+ISHG.US,D,20090224,000000,86.494,86.732,86.494,86.724,1331,0
+ISHG.US,D,20090225,000000,86.586,86.586,86.401,86.401,467,0
+ISHG.US,D,20090226,000000,86.31,86.31,86.079,86.079,1959,0
+ISHG.US,D,20090227,000000,85.85,85.85,85.759,85.759,1441,0
+ISHG.US,D,20090302,000000,85.485,85.485,85.438,85.485,3104,0
+ISHG.US,D,20090303,000000,85.574,85.574,85.3,85.3,1345,0
+ISHG.US,D,20090304,000000,85.071,85.071,85.071,85.071,107,0
+ISHG.US,D,20090305,000000,84.842,84.842,84.842,84.842,107,0
+ISHG.US,D,20090306,000000,85.943,85.943,85.943,85.943,800,0
+ISHG.US,D,20090309,000000,84.933,85.118,84.786,84.786,549,0
+ISHG.US,D,20090310,000000,86.033,86.033,85.621,85.621,1284,0
+ISHG.US,D,20090311,000000,86.126,86.126,86.079,86.079,425,0
+ISHG.US,D,20090312,000000,86.033,86.033,86.033,86.033,528,0
+ISHG.US,D,20090313,000000,86.586,86.586,86.126,86.126,2190,0
+ISHG.US,D,20090316,000000,86.631,86.825,86.631,86.825,825,0
+ISHG.US,D,20090317,000000,86.54,86.631,86.494,86.631,415,0
+ISHG.US,D,20090318,000000,87.501,87.575,87.501,87.501,550,0
+ISHG.US,D,20090319,000000,91.165,91.165,91.027,91.119,872,0
+ISHG.US,D,20090320,000000,90.247,90.429,90.247,90.429,1301,0
+ISHG.US,D,20090323,000000,90.429,90.429,90.429,90.429,1357,0
+ISHG.US,D,20090324,000000,89.878,89.878,89.878,89.878,107,0
+ISHG.US,D,20090325,000000,89.558,90.063,89.558,90.017,378,0
+ISHG.US,D,20090326,000000,89.697,89.833,89.697,89.833,6987,0
+ISHG.US,D,20090327,000000,88.823,88.823,88.823,88.823,266,0
+ISHG.US,D,20090330,000000,88.189,88.189,88.098,88.098,322,0
+ISHG.US,D,20090331,000000,88.639,88.639,88.326,88.326,480,0
+ISHG.US,D,20090401,000000,88.603,88.603,88.235,88.235,745,0
+ISHG.US,D,20090402,000000,88.917,89.098,88.897,89.098,2580,0
+ISHG.US,D,20090403,000000,88.96,88.96,88.96,88.96,107,0
+ISHG.US,D,20090406,000000,88.52,88.639,88.207,88.207,5236,0
+ISHG.US,D,20090407,000000,88.235,88.235,88.235,88.235,3637,0
+ISHG.US,D,20090408,000000,87.777,88.419,87.777,88.235,2397,0
+ISHG.US,D,20090409,000000,88.235,88.235,87.87,87.96,1138,0
+ISHG.US,D,20090413,000000,88.419,88.777,88.419,88.731,1505,0
+ISHG.US,D,20090414,000000,88.713,88.713,88.713,88.713,107,0
+ISHG.US,D,20090415,000000,88.281,88.511,88.098,88.484,4728,0
+ISHG.US,D,20090416,000000,88.511,88.557,88.189,88.419,3768,0
+ISHG.US,D,20090417,000000,87.87,87.87,87.815,87.815,5905,0
+ISHG.US,D,20090420,000000,87.41,87.41,87.318,87.318,1175,0
+ISHG.US,D,20090421,000000,87.273,87.318,87.273,87.318,1180,0
+ISHG.US,D,20090422,000000,87.612,87.704,87.612,87.704,322,0
+ISHG.US,D,20090423,000000,87.87,88.144,87.841,88.144,2123,0
+ISHG.US,D,20090424,000000,88.833,89.42,88.833,89.42,1302,0
+ISHG.US,D,20090427,000000,88.907,88.907,87.997,87.997,1711,0
+ISHG.US,D,20090428,000000,88.686,88.686,88.667,88.686,750,0
+ISHG.US,D,20090429,000000,89.42,90.889,89.42,89.697,15698,0
+ISHG.US,D,20090430,000000,89.2,89.291,89.2,89.291,897,0
+ISHG.US,D,20090501,000000,89.2,89.246,89.2,89.246,270,0
+ISHG.US,D,20090504,000000,89.567,89.814,89.521,89.814,1734,0
+ISHG.US,D,20090505,000000,89.962,89.962,89.41,89.549,2382,0
+ISHG.US,D,20090507,000000,90.035,90.035,89.86,89.86,719,0
+ISHG.US,D,20090508,000000,90.429,91.3,90.429,91.3,976,0
+ISHG.US,D,20090511,000000,91.3,91.394,90.935,91.329,1409,0
+ISHG.US,D,20090512,000000,91.714,91.714,91.575,91.667,2171,0
+ISHG.US,D,20090514,000000,91.87,91.888,91.87,91.888,6051,0
+ISHG.US,D,20090515,000000,91.384,91.384,91.254,91.254,1697,0
+ISHG.US,D,20090518,000000,91.237,91.282,91.191,91.282,2697,0
+ISHG.US,D,20090519,000000,91.714,92.016,91.714,92.016,2171,0
+ISHG.US,D,20090520,000000,92.2,93.073,92.2,93.073,1271,0
+ISHG.US,D,20090521,000000,92.907,93.725,92.907,93.725,5284,0
+ISHG.US,D,20090522,000000,93.817,94.257,93.817,94.165,3603,0
+ISHG.US,D,20090526,000000,93.523,93.927,93.376,93.376,7749,0
+ISHG.US,D,20090527,000000,93.624,93.662,93.624,93.662,2130,0
+ISHG.US,D,20090528,000000,93.183,93.487,93.183,93.312,2870,0
+ISHG.US,D,20090529,000000,94.662,94.708,94.653,94.708,719,0
+ISHG.US,D,20090601,000000,94.818,95.009,94.653,94.653,2142,0
+ISHG.US,D,20090602,000000,95.338,95.625,94.918,95.625,5828,0
+ISHG.US,D,20090603,000000,94.844,94.844,94.432,94.524,1996,0
+ISHG.US,D,20090604,000000,94.303,94.45,94.303,94.45,4835,0
+ISHG.US,D,20090605,000000,93.422,93.422,92.668,92.731,1702,0
+ISHG.US,D,20090608,000000,91.906,92.458,91.815,92.365,1207,0
+ISHG.US,D,20090609,000000,93.303,93.505,93.303,93.505,266,0
+ISHG.US,D,20090610,000000,93.487,93.487,92.842,93.055,1115,0
+ISHG.US,D,20090611,000000,93.771,93.964,93.68,93.964,758,0
+ISHG.US,D,20090612,000000,93.119,93.376,93.027,93.165,85684,0
+ISHG.US,D,20090615,000000,92.649,92.649,91.87,91.87,2130,0
+ISHG.US,D,20090616,000000,92.971,93.228,92.952,92.952,3022,0
+ISHG.US,D,20090617,000000,93.192,93.744,93.146,93.744,3687,0
+ISHG.US,D,20090618,000000,93.56,93.597,93.137,93.137,897,0
+ISHG.US,D,20090619,000000,93.266,93.634,93.266,93.634,1302,0
+ISHG.US,D,20090622,000000,93.092,93.092,93.092,93.092,107,0
+ISHG.US,D,20090623,000000,93.835,94.386,93.69,94.386,1302,0
+ISHG.US,D,20090624,000000,94.211,95.265,93.017,93.017,7714,0
+ISHG.US,D,20090625,000000,93.357,93.845,93.275,93.753,7316,0
+ISHG.US,D,20090626,000000,94.378,94.524,93.845,94.413,1942,0
+ISHG.US,D,20090629,000000,94.219,94.219,93.918,94.174,1139,0
+ISHG.US,D,20090630,000000,94.101,94.119,93.789,93.964,6371,0
+ISHG.US,D,20090701,000000,94.183,94.534,94.183,94.386,4784,0
+ISHG.US,D,20090702,000000,93.955,93.964,93.413,93.964,10989,0
+ISHG.US,D,20090706,000000,93.607,93.69,93.607,93.69,5751,0
+ISHG.US,D,20090707,000000,93.835,93.835,93.634,93.634,846,0
+ISHG.US,D,20090708,000000,93.835,93.863,93.835,93.863,723,0
+ISHG.US,D,20090709,000000,94.394,94.844,94.394,94.634,3931,0
+ISHG.US,D,20090710,000000,94.378,94.496,94.378,94.496,481,0
+ISHG.US,D,20090713,000000,94.45,94.506,94.404,94.506,465,0
+ISHG.US,D,20090714,000000,94.524,94.534,94.248,94.248,2074,0
+ISHG.US,D,20090715,000000,94.963,94.963,94.423,94.423,5572,0
+ISHG.US,D,20090716,000000,95.137,95.22,94.671,95.22,9097,0
+ISHG.US,D,20090717,000000,94.963,94.963,94.863,94.863,2968,0
+ISHG.US,D,20090720,000000,95.403,95.477,95.22,95.431,1661,0
+ISHG.US,D,20090721,000000,95.606,95.606,95.394,95.394,3226,0
+ISHG.US,D,20090722,000000,95.495,95.807,95.495,95.807,1791,0
+ISHG.US,D,20090723,000000,95.367,95.706,95.312,95.312,834,0
+ISHG.US,D,20090724,000000,95.467,95.467,94.934,95.394,10351,0
+ISHG.US,D,20090727,000000,95.312,95.394,94.934,95.394,1436,0
+ISHG.US,D,20090728,000000,95.357,95.357,95.146,95.338,9369,0
+ISHG.US,D,20090729,000000,94.826,94.826,94.413,94.561,4185,0
+ISHG.US,D,20090730,000000,94.423,94.735,94.192,94.735,26495,0
+ISHG.US,D,20090731,000000,94.99,95.953,94.99,95.917,25107,0
+ISHG.US,D,20090803,000000,96.008,96.412,95.917,96.247,7836,0
+ISHG.US,D,20090804,000000,96.384,96.384,96.072,96.127,15210,0
+ISHG.US,D,20090805,000000,95.742,96.587,95.742,96.017,15831,0
+ISHG.US,D,20090806,000000,95.98,95.98,95.752,95.788,22718,0
+ISHG.US,D,20090807,000000,95.274,95.274,94.349,94.378,5162,0
+ISHG.US,D,20090810,000000,94.524,94.524,94.229,94.229,9945,0
+ISHG.US,D,20090811,000000,94.478,94.726,94.368,94.599,7507,0
+ISHG.US,D,20090812,000000,94.826,95.606,94.45,95.099,28034,0
+ISHG.US,D,20090813,000000,95.485,95.652,95.146,95.606,1126,0
+ISHG.US,D,20090814,000000,95.606,95.606,95.238,95.238,2039,0
+ISHG.US,D,20090817,000000,97.103,97.103,94.368,94.908,9977,0
+ISHG.US,D,20090818,000000,113.9,113.9,94.192,95.193,2370,0
+ISHG.US,D,20090819,000000,95.32,95.559,95.32,95.559,320,0
+ISHG.US,D,20090820,000000,95.532,95.652,95.532,95.644,19729,0
+ISHG.US,D,20090821,000000,114.8,114.8,95.742,95.742,15087,0
+ISHG.US,D,20090824,000000,95.88,95.926,95.652,95.779,6927,0
+ISHG.US,D,20090825,000000,96.017,96.017,95.375,95.403,34112,0
+ISHG.US,D,20090826,000000,95.329,95.329,95.302,95.302,2193,0
+ISHG.US,D,20090827,000000,95.238,95.88,95.229,95.88,3118,0
+ISHG.US,D,20090828,000000,95.926,95.926,95.779,95.926,2896,0
+ISHG.US,D,20090831,000000,96.154,96.154,96.072,96.154,2596,0
+ISHG.US,D,20090901,000000,95.477,95.644,95.293,95.293,37766,0
+ISHG.US,D,20090902,000000,95.532,95.689,95.504,95.689,543,0
+ISHG.US,D,20090903,000000,95.67,95.67,95.338,95.495,2894,0
+ISHG.US,D,20090904,000000,95.44,95.853,95.44,95.853,432,0
+ISHG.US,D,20090908,000000,96.816,97.022,96.494,97.022,16280,0
+ISHG.US,D,20090909,000000,96.926,97.466,96.926,97.141,2434,0
+ISHG.US,D,20090910,000000,97.271,97.544,97.132,97.544,4701,0
+ISHG.US,D,20090911,000000,97.417,97.952,97.417,97.785,6075,0
+ISHG.US,D,20090914,000000,97.745,97.932,97.745,97.765,1531,0
+ISHG.US,D,20090915,000000,97.476,97.971,97.32,97.971,91288,0
+ISHG.US,D,20090916,000000,98.207,98.295,97.824,98.295,10257,0
+ISHG.US,D,20090917,000000,98.06,98.384,98.06,98.384,3129,0
+ISHG.US,D,20090918,000000,98.109,98.109,97.863,98.109,4373,0
+ISHG.US,D,20090921,000000,96.984,97.496,96.844,97.496,23466,0
+ISHG.US,D,20090922,000000,98.531,98.531,98.03,98.286,12345,0
+ISHG.US,D,20090923,000000,98.394,100.28,97.853,98.374,20163,0
+ISHG.US,D,20090924,000000,98.433,98.433,97.31,97.795,11548,0
+ISHG.US,D,20090925,000000,97.893,98.178,97.814,98.07,3859,0
+ISHG.US,D,20090928,000000,97.991,98.109,97.834,97.834,4467,0
+ISHG.US,D,20090929,000000,97.554,97.623,97.408,97.583,6750,0
+ISHG.US,D,20090930,000000,97.863,98.128,97.804,98.07,17712,0
+ISHG.US,D,20091001,000000,97.623,97.623,97.417,97.417,4157,0
+ISHG.US,D,20091002,000000,97.613,97.765,97.613,97.711,4277,0
+ISHG.US,D,20091005,000000,97.427,98.109,97.427,98.109,3089,0
+ISHG.US,D,20091006,000000,98.364,98.787,98.364,98.551,6274,0
+ISHG.US,D,20091007,000000,98.295,98.57,98.168,98.57,11662,0
+ISHG.US,D,20091008,000000,98.757,99.228,98.728,99.071,21282,0
+ISHG.US,D,20091009,000000,98.433,98.433,98.011,98.158,5129,0
+ISHG.US,D,20091012,000000,98.433,98.688,98.433,98.688,7902,0
+ISHG.US,D,20091013,000000,98.875,98.875,98.737,98.737,9561,0
+ISHG.US,D,20091014,000000,99.327,99.405,99.062,99.317,13404,0
+ISHG.US,D,20091015,000000,98.914,99.268,98.777,99.12,8548,0
+ISHG.US,D,20091016,000000,98.649,98.944,98.639,98.806,17334,0
+ISHG.US,D,20091019,000000,98.914,99.14,98.787,99.14,12145,0
+ISHG.US,D,20091020,000000,99.376,99.376,98.61,99.003,10468,0
+ISHG.US,D,20091021,000000,99.052,99.56,98.914,99.56,10224,0
+ISHG.US,D,20091022,000000,99.101,99.445,99.071,99.307,10148,0
+ISHG.US,D,20091023,000000,99.15,99.15,98.953,99.042,7820,0
+ISHG.US,D,20091026,000000,98.993,99.042,98.266,98.315,13448,0
+ISHG.US,D,20091027,000000,98.295,98.295,98.148,98.197,20050,0
+ISHG.US,D,20091028,000000,98.315,98.374,98.011,98.011,11348,0
+ISHG.US,D,20091029,000000,97.883,98.384,97.814,98.345,9073,0
+ISHG.US,D,20091030,000000,98.364,98.364,98.011,98.06,4689,0
+ISHG.US,D,20091102,000000,98.325,98.443,97.853,98.246,14894,0
+ISHG.US,D,20091103,000000,97.755,97.922,97.486,97.736,6102,0
+ISHG.US,D,20091104,000000,98.384,98.521,97.961,98.197,31316,0
+ISHG.US,D,20091105,000000,98.521,98.59,98.246,98.364,14059,0
+ISHG.US,D,20091106,000000,98.757,98.757,98.227,98.335,26427,0
+ISHG.US,D,20091109,000000,99.61,99.61,99.15,99.189,22153,0
+ISHG.US,D,20091110,000000,98.983,99.405,98.934,99.317,13563,0
+ISHG.US,D,20091111,000000,99.484,99.56,99.12,99.238,31270,0
+ISHG.US,D,20091112,000000,98.944,98.944,98.403,98.453,20850,0
+ISHG.US,D,20091113,000000,98.737,99.003,98.678,98.963,9470,0
+ISHG.US,D,20091116,000000,99.12,99.67,99.052,99.66,43355,0
+ISHG.US,D,20091117,000000,99.219,99.268,98.895,99.052,19863,0
+ISHG.US,D,20091118,000000,99.464,99.464,99.052,99.219,11201,0
+ISHG.US,D,20091119,000000,99.16,99.16,98.737,99.052,60815,0
+ISHG.US,D,20091120,000000,98.796,98.796,98.453,98.639,8766,0
+ISHG.US,D,20091123,000000,99.386,99.6,99.258,99.346,17124,0
+ISHG.US,D,20091124,000000,99.445,99.474,99.228,99.395,15503,0
+ISHG.US,D,20091125,000000,99.88,100.39,99.81,100.39,16568,0
+ISHG.US,D,20091127,000000,99.53,99.83,99.366,99.83,3476,0
+ISHG.US,D,20091130,000000,100.24,100.24,100.07,100.19,10723,0
+ISHG.US,D,20091201,000000,100.75,100.76,100.58,100.63,25711,0
+ISHG.US,D,20091202,000000,100.67,100.67,100.15,100.25,19142,0
+ISHG.US,D,20091203,000000,100.18,100.18,100.03,100.17,12808,0
+ISHG.US,D,20091204,000000,99.366,99.366,97.873,98.011,31901,0
+ISHG.US,D,20091207,000000,98.354,98.826,98.119,98.62,22985,0
+ISHG.US,D,20091208,000000,98.796,98.796,98.109,98.276,37471,0
+ISHG.US,D,20091209,000000,98.276,98.502,98.227,98.443,14695,0
+ISHG.US,D,20091210,000000,98.639,98.639,98.227,98.246,9530,0
+ISHG.US,D,20091211,000000,97.672,97.755,97.31,97.506,4890,0
+ISHG.US,D,20091214,000000,97.682,97.932,97.682,97.903,8302,0
+ISHG.US,D,20091215,000000,97.368,97.368,96.761,96.878,8914,0
+ISHG.US,D,20091216,000000,97.012,97.388,96.799,97.141,9961,0
+ISHG.US,D,20091217,000000,96.494,96.494,95.944,96.008,9473,0
+ISHG.US,D,20091218,000000,96.265,96.265,95.752,95.825,7560,0
+ISHG.US,D,20091221,000000,96.237,96.237,95.284,95.431,11869,0
+ISHG.US,D,20091222,000000,95.77,95.77,94.934,95.329,8914,0
+ISHG.US,D,20091223,000000,95.559,95.87,95.559,95.863,8844,0
+ISHG.US,D,20091224,000000,95.889,95.889,95.679,95.679,803,0
+ISHG.US,D,20091228,000000,96.301,96.301,95.835,95.961,2635,0
+ISHG.US,D,20091229,000000,96.412,96.412,95.634,95.752,9758,0
+ISHG.US,D,20091230,000000,95.247,95.588,95.018,95.302,9681,0
+ISHG.US,D,20091231,000000,95.926,95.926,95.274,95.458,11348,0
+ISHG.US,D,20100104,000000,95.908,96.154,95.679,95.944,29787,0
+ISHG.US,D,20100105,000000,96.403,96.403,95.77,95.998,13627,0
+ISHG.US,D,20100106,000000,96.035,96.182,95.67,96.09,10171,0
+ISHG.US,D,20100107,000000,95.578,95.578,95.385,95.495,46751,0
+ISHG.US,D,20100108,000000,95.863,96.192,95.596,96.192,9491,0
+ISHG.US,D,20100111,000000,96.366,96.916,96.366,96.78,25353,0
+ISHG.US,D,20100112,000000,96.932,97.161,96.623,96.789,7838,0
+ISHG.US,D,20100113,000000,97.022,97.022,96.893,96.977,13117,0
+ISHG.US,D,20100114,000000,97.004,97.151,96.903,97.151,15454,0
+ISHG.US,D,20100115,000000,96.578,96.679,96.449,96.504,11183,0
+ISHG.US,D,20100119,000000,96.31,96.31,96.027,96.027,4326,0
+ISHG.US,D,20100120,000000,95.514,95.514,95.072,95.211,5518,0
+ISHG.US,D,20100121,000000,95.155,95.458,94.708,95.458,6853,0
+ISHG.US,D,20100122,000000,95.625,95.634,95.625,95.634,3575,0
+ISHG.US,D,20100125,000000,95.238,95.634,95.238,95.257,14850,0
+ISHG.US,D,20100126,000000,95.44,95.532,95.118,95.367,6196,0
+ISHG.US,D,20100127,000000,95.44,95.652,94.963,94.963,46634,0
+ISHG.US,D,20100128,000000,94.899,94.899,94.543,94.634,12616,0
+ISHG.US,D,20100129,000000,94.394,94.394,93.899,94.119,16878,0
+ISHG.US,D,20100201,000000,94.394,94.394,93.955,94.119,10540,0
+ISHG.US,D,20100202,000000,94.506,94.644,94.358,94.58,69304,0
+ISHG.US,D,20100203,000000,94.257,94.257,93.799,93.808,26469,0
+ISHG.US,D,20100204,000000,93.789,93.789,93.22,93.607,24044,0
+ISHG.US,D,20100205,000000,93.487,93.487,92.677,92.852,27325,0
+ISHG.US,D,20100208,000000,93.008,93.413,93.008,93.027,3090,0
+ISHG.US,D,20100209,000000,93.671,93.808,93.22,93.753,10099,0
+ISHG.US,D,20100210,000000,93.771,93.789,93.523,93.735,3153,0
+ISHG.US,D,20100211,000000,93.348,93.735,93.082,93.515,5724,0
+ISHG.US,D,20100212,000000,93.017,93.331,93.017,93.331,7508,0
+ISHG.US,D,20100216,000000,93.119,93.946,93.055,93.946,8245,0
+ISHG.US,D,20100217,000000,93.275,93.56,92.842,93.128,12373,0
+ISHG.US,D,20100218,000000,93.156,93.156,92.604,92.907,17626,0
+ISHG.US,D,20100219,000000,92.503,92.75,91.952,92.75,39824,0
+ISHG.US,D,20100222,000000,92.75,92.907,92.585,92.677,33374,0
+ISHG.US,D,20100223,000000,92.705,92.925,92.658,92.668,21025,0
+ISHG.US,D,20100224,000000,92.934,93.237,92.842,92.842,39214,0
+ISHG.US,D,20100225,000000,93.046,93.34,92.668,93.322,28115,0
+ISHG.US,D,20100226,000000,93.119,93.708,93.119,93.69,4521,0
+ISHG.US,D,20100301,000000,93.055,93.275,92.889,93.275,3635,0
+ISHG.US,D,20100302,000000,93.128,93.653,93.128,93.413,12412,0
+ISHG.US,D,20100303,000000,93.973,94.303,93.69,94.054,10207,0
+ISHG.US,D,20100304,000000,93.909,93.946,93.523,93.523,3226,0
+ISHG.US,D,20100305,000000,93.266,93.386,93.055,93.055,73797,0
+ISHG.US,D,20100308,000000,93.487,93.487,93.092,93.386,26483,0
+ISHG.US,D,20100309,000000,92.999,93.331,92.834,93.055,2200,0
+ISHG.US,D,20100310,000000,93.137,93.523,93.137,93.174,9583,0
+ISHG.US,D,20100311,000000,93.357,93.478,93.063,93.256,1952,0
+ISHG.US,D,20100312,000000,93.872,94.009,93.653,93.973,4967,0
+ISHG.US,D,20100315,000000,93.523,93.542,93.449,93.542,11298,0
+ISHG.US,D,20100316,000000,94,94.183,93.708,94.183,2706,0
+ISHG.US,D,20100317,000000,93.899,94.378,93.899,94.229,3856,0
+ISHG.US,D,20100318,000000,93.725,93.789,93.256,93.256,5938,0
+ISHG.US,D,20100319,000000,93.146,93.146,92.677,93.027,10555,0
+ISHG.US,D,20100322,000000,92.604,93.073,92.494,93.063,12052,0
+ISHG.US,D,20100323,000000,92.971,93.11,92.64,92.99,8020,0
+ISHG.US,D,20100324,000000,91.824,91.906,91.631,91.797,21795,0
+ISHG.US,D,20100325,000000,91.52,91.685,91.155,91.155,3514,0
+ISHG.US,D,20100326,000000,91.348,91.988,91.348,91.988,6400,0
+ISHG.US,D,20100329,000000,92.025,92.394,91.934,92.081,7148,0
+ISHG.US,D,20100330,000000,92.355,92.355,92.154,92.256,2434,0
+ISHG.US,D,20100331,000000,92.439,92.722,92.439,92.649,7933,0
+ISHG.US,D,20100401,000000,92.181,92.815,92.181,92.604,12807,0
+ISHG.US,D,20100405,000000,92.237,92.374,91.842,91.952,28640,0
+ISHG.US,D,20100406,000000,91.769,91.851,91.273,91.797,35487,0
+ISHG.US,D,20100407,000000,91.769,91.878,91.412,91.824,10510,0
+ISHG.US,D,20100408,000000,91.833,91.97,91.75,91.806,2716,0
+ISHG.US,D,20100409,000000,91.897,92.346,91.897,92.346,3139,0
+ISHG.US,D,20100412,000000,92.52,92.889,92.52,92.889,12924,0
+ISHG.US,D,20100413,000000,92.852,93.21,92.494,92.999,28688,0
+ISHG.US,D,20100414,000000,93.101,93.422,92.952,93.404,3308,0
+ISHG.US,D,20100415,000000,92.852,93.073,92.566,93.017,42860,0
+ISHG.US,D,20100416,000000,92.494,92.731,92.475,92.585,6663,0
+ISHG.US,D,20100419,000000,92.089,92.604,92.089,92.604,11019,0
+ISHG.US,D,20100420,000000,92.164,92.384,92.164,92.32,6491,0
+ISHG.US,D,20100421,000000,91.788,92.108,91.788,91.815,14779,0
+ISHG.US,D,20100422,000000,91.52,91.585,91.319,91.558,9501,0
+ISHG.US,D,20100423,000000,91.156,91.679,90.843,91.679,6612,0
+ISHG.US,D,20100426,000000,91.209,91.254,90.843,91.254,12981,0
+ISHG.US,D,20100427,000000,90.954,90.954,90.228,90.228,25745,0
+ISHG.US,D,20100428,000000,90.099,90.467,89.851,90.072,25199,0
+ISHG.US,D,20100429,000000,90.475,90.751,90.448,90.531,2849,0
+ISHG.US,D,20100430,000000,90.677,90.982,90.586,90.733,6565,0
+ISHG.US,D,20100503,000000,90.861,90.861,90.275,90.31,5757,0
+ISHG.US,D,20100504,000000,89.512,89.761,89.255,89.264,18269,0
+ISHG.US,D,20100505,000000,88.115,88.777,87.979,88.456,48658,0
+ISHG.US,D,20100506,000000,87.95,88.308,87.685,87.988,24309,0
+ISHG.US,D,20100507,000000,87.675,88.271,87.667,88.025,33765,0
+ISHG.US,D,20100510,000000,89.632,89.943,88.713,89.061,29724,0
+ISHG.US,D,20100511,000000,88.575,88.926,88.566,88.842,3872,0
+ISHG.US,D,20100512,000000,88.447,88.796,88.447,88.75,6166,0
+ISHG.US,D,20100513,000000,87.933,88.244,87.787,87.787,21715,0
+ISHG.US,D,20100514,000000,88.106,88.106,87.109,87.109,32776,0
+ISHG.US,D,20100517,000000,87.072,87.247,86.88,87.081,16735,0
+ISHG.US,D,20100518,000000,87.255,87.429,86.208,86.428,8604,0
+ISHG.US,D,20100519,000000,86.751,87.183,86.659,86.816,49674,0
+ISHG.US,D,20100520,000000,87.566,88.263,87.165,87.923,13774,0
+ISHG.US,D,20100521,000000,88.253,88.594,88.08,88.207,24262,0
+ISHG.US,D,20100524,000000,87.42,87.685,87.327,87.566,2332,0
+ISHG.US,D,20100525,000000,86.687,87.165,86.677,87.127,14413,0
+ISHG.US,D,20100526,000000,86.88,86.907,86.558,86.558,9003,0
+ISHG.US,D,20100527,000000,86.944,87.501,86.503,87.247,17824,0
+ISHG.US,D,20100528,000000,87.109,87.51,86.447,86.742,4319,0
+ISHG.US,D,20100601,000000,86.65,87.255,86.65,87.081,2939,0
+ISHG.US,D,20100602,000000,86.474,86.779,86.108,86.595,5294,0
+ISHG.US,D,20100603,000000,86.236,86.438,86.236,86.438,1086,0
+ISHG.US,D,20100604,000000,85.658,85.731,85.658,85.731,1064,0
+ISHG.US,D,20100607,000000,85.337,85.337,85.016,85.181,7389,0
+ISHG.US,D,20100608,000000,85.034,85.52,85.034,85.512,5425,0
+ISHG.US,D,20100609,000000,85.905,85.905,85.74,85.74,504,0
+ISHG.US,D,20100610,000000,86.117,86.53,86.117,86.329,7623,0
+ISHG.US,D,20100611,000000,86.2,86.236,86.089,86.089,1744,0
+ISHG.US,D,20100614,000000,87.009,87.155,86.806,86.806,3649,0
+ISHG.US,D,20100615,000000,87.299,87.42,87.22,87.281,3395,0
+ISHG.US,D,20100616,000000,87,87.383,87,87.281,8239,0
+ISHG.US,D,20100617,000000,87.566,87.941,87.566,87.905,2189,0
+ISHG.US,D,20100618,000000,87.575,87.806,87.575,87.806,4286,0
+ISHG.US,D,20100621,000000,87.825,87.825,87.667,87.667,3711,0
+ISHG.US,D,20100622,000000,87.465,87.603,87.345,87.429,3064,0
+ISHG.US,D,20100623,000000,87.42,87.806,87.127,87.457,1523,0
+ISHG.US,D,20100624,000000,87.457,88.144,87.429,88.144,4331,0
+ISHG.US,D,20100625,000000,87.832,88.006,87.769,87.969,3557,0
+ISHG.US,D,20100628,000000,87.695,88.006,87.594,87.695,5081,0
+ISHG.US,D,20100629,000000,87.501,87.603,87.318,87.318,3227,0
+ISHG.US,D,20100630,000000,87.672,87.866,87.358,87.358,4355,0
+ISHG.US,D,20100701,000000,88.125,88.926,88.125,88.888,2066,0
+ISHG.US,D,20100702,000000,89.126,89.391,89.126,89.208,2453,0
+ISHG.US,D,20100706,000000,89.264,89.796,89.264,89.549,1038,0
+ISHG.US,D,20100707,000000,89.391,89.98,89.391,89.906,7214,0
+ISHG.US,D,20100708,000000,89.521,89.824,89.521,89.806,2031,0
+ISHG.US,D,20100709,000000,89.3,89.697,89.3,89.697,2331,0
+ISHG.US,D,20100712,000000,89.42,89.42,89.3,89.3,1536,0
+ISHG.US,D,20100713,000000,89.466,90.072,89.466,90.072,1508,0
+ISHG.US,D,20100714,000000,90.127,90.348,90.127,90.348,1276,0
+ISHG.US,D,20100715,000000,90.714,91.228,90.714,91.137,3495,0
+ISHG.US,D,20100716,000000,91.356,91.659,91.319,91.319,4210,0
+ISHG.US,D,20100719,000000,91.384,91.575,91.31,91.575,1441,0
+ISHG.US,D,20100720,000000,91.027,91.319,90.751,91.183,39080,0
+ISHG.US,D,20100721,000000,90.916,90.964,90.687,90.687,1235,0
+ISHG.US,D,20100722,000000,91.31,91.466,91.3,91.466,3366,0
+ISHG.US,D,20100723,000000,90.954,91.44,90.861,91.44,3355,0
+ISHG.US,D,20100726,000000,91.585,91.585,91.493,91.585,3911,0
+ISHG.US,D,20100727,000000,91.65,91.667,91.375,91.375,1811,0
+ISHG.US,D,20100728,000000,91.769,91.769,91.677,91.677,1938,0
+ISHG.US,D,20100729,000000,92.135,92.173,92.098,92.098,1302,0
+ISHG.US,D,20100730,000000,92.301,92.475,92.301,92.475,462,0
+ISHG.US,D,20100802,000000,92.484,93.101,92.484,93.101,4807,0
+ISHG.US,D,20100803,000000,93.478,93.662,93.303,93.413,12173,0
+ISHG.US,D,20100804,000000,93.505,93.505,92.796,92.934,7118,0
+ISHG.US,D,20100805,000000,93.082,93.376,93.082,93.137,2399,0
+ISHG.US,D,20100806,000000,93.671,94.082,93.671,93.955,24000,0
+ISHG.US,D,20100809,000000,93.653,93.763,93.394,93.533,7753,0
+ISHG.US,D,20100810,000000,92.796,93.331,92.778,93.331,4461,0
+ISHG.US,D,20100811,000000,92.191,92.191,91.815,91.87,6515,0
+ISHG.US,D,20100812,000000,91.384,91.797,91.384,91.788,1072,0
+ISHG.US,D,20100813,000000,91.329,91.585,91.329,91.329,1684,0
+ISHG.US,D,20100816,000000,92.007,92.016,91.685,91.704,7074,0
+ISHG.US,D,20100817,000000,91.815,92.071,91.797,91.924,7186,0
+ISHG.US,D,20100818,000000,91.878,92.191,91.878,92.191,1545,0
+ISHG.US,D,20100819,000000,92.21,92.21,91.733,91.733,1161,0
+ISHG.US,D,20100820,000000,91.146,91.146,90.806,91.081,18587,0
+ISHG.US,D,20100823,000000,91.394,91.412,91.165,91.412,3493,0
+ISHG.US,D,20100824,000000,91.788,91.788,91.394,91.394,12363,0
+ISHG.US,D,20100825,000000,90.982,91.466,90.964,91.173,6862,0
+ISHG.US,D,20100826,000000,91.403,91.575,91.348,91.539,2870,0
+ISHG.US,D,20100827,000000,91.52,91.86,91.52,91.695,5668,0
+ISHG.US,D,20100830,000000,91.65,91.65,91.319,91.511,3277,0
+ISHG.US,D,20100831,000000,91.779,91.779,91.511,91.668,6904,0
+ISHG.US,D,20100901,000000,92.301,92.311,92.301,92.311,960,0
+ISHG.US,D,20100902,000000,92.025,92.311,92.025,92.311,23126,0
+ISHG.US,D,20100903,000000,92.394,92.621,92.394,92.621,634,0
+ISHG.US,D,20100907,000000,92.329,92.329,91.824,91.824,3193,0
+ISHG.US,D,20100908,000000,91.924,92.21,91.924,91.998,1625,0
+ISHG.US,D,20100909,000000,92.089,92.126,91.878,91.878,756,0
+ISHG.US,D,20100910,000000,92.007,92.007,91.952,92.007,8680,0
+ISHG.US,D,20100913,000000,92.649,92.944,92.585,92.944,1701,0
+ISHG.US,D,20100914,000000,92.907,93.845,92.907,93.569,1499,0
+ISHG.US,D,20100915,000000,93.11,93.22,92.842,92.842,4173,0
+ISHG.US,D,20100916,000000,93.394,93.394,92.971,93.21,2634,0
+ISHG.US,D,20100917,000000,93.146,93.146,93.092,93.146,2469,0
+ISHG.US,D,20100920,000000,93.055,93.284,93.027,93.284,4028,0
+ISHG.US,D,20100921,000000,93.68,94.358,93.505,94.33,3610,0
+ISHG.US,D,20100922,000000,95.082,95.357,94.89,94.982,2403,0
+ISHG.US,D,20100923,000000,94.934,94.934,94.781,94.934,3287,0
+ISHG.US,D,20100924,000000,95.44,95.706,95.329,95.706,1301,0
+ISHG.US,D,20100927,000000,95.725,95.725,95.338,95.559,7403,0
+ISHG.US,D,20100928,000000,95.523,96.154,95.394,95.908,6574,0
+ISHG.US,D,20100929,000000,96.072,96.403,96.063,96.173,3971,0
+ISHG.US,D,20100930,000000,96.776,96.776,96.204,96.509,28631,0
+ISHG.US,D,20101001,000000,96.984,97.103,96.835,96.952,13135,0
+ISHG.US,D,20101004,000000,96.77,96.893,96.669,96.835,2069,0
+ISHG.US,D,20101005,000000,97.271,97.554,97.271,97.525,4284,0
+ISHG.US,D,20101006,000000,97.593,98.168,97.593,97.952,12736,0
+ISHG.US,D,20101007,000000,98.246,98.276,97.745,97.795,21694,0
+ISHG.US,D,20101008,000000,98.227,98.62,98.217,98.217,15259,0
+ISHG.US,D,20101011,000000,98.266,98.266,98.06,98.227,4115,0
+ISHG.US,D,20101012,000000,98.04,98.492,97.873,98.433,9701,0
+ISHG.US,D,20101013,000000,98.384,98.767,98.384,98.678,10842,0
+ISHG.US,D,20101014,000000,99.248,99.248,98.855,98.924,14947,0
+ISHG.US,D,20101015,000000,99.386,99.386,98.531,98.806,5833,0
+ISHG.US,D,20101018,000000,98.531,98.904,98.453,98.816,7702,0
+ISHG.US,D,20101019,000000,97.466,97.844,97.466,97.506,4787,0
+ISHG.US,D,20101020,000000,98.295,98.669,98.295,98.669,2566,0
+ISHG.US,D,20101021,000000,98.669,99.022,98.286,98.443,6112,0
+ISHG.US,D,20101022,000000,98.109,98.384,98.109,98.384,4313,0
+ISHG.US,D,20101025,000000,98.885,99.062,98.59,98.875,4971,0
+ISHG.US,D,20101026,000000,98.128,98.148,97.952,98.011,2592,0
+ISHG.US,D,20101027,000000,97.672,97.672,97.031,97.031,3325,0
+ISHG.US,D,20101028,000000,98.128,98.266,98.001,98.001,1095,0
+ISHG.US,D,20101029,000000,98.178,98.305,98.03,98.256,3175,0
+ISHG.US,D,20101101,000000,98.02,98.119,97.863,97.873,2451,0
+ISHG.US,D,20101102,000000,98.462,98.698,98.462,98.698,378,0
+ISHG.US,D,20101103,000000,98.59,98.649,98.551,98.6,1944,0
+ISHG.US,D,20101104,000000,99.82,99.82,99.366,99.366,3829,0
+ISHG.US,D,20101105,000000,98.62,99.032,98.62,98.678,2320,0
+ISHG.US,D,20101108,000000,98.217,98.217,98.158,98.158,3974,0
+ISHG.US,D,20101109,000000,98.168,98.168,97.151,97.151,7617,0
+ISHG.US,D,20101110,000000,96.761,97.253,96.301,97.253,35230,0
+ISHG.US,D,20101111,000000,96.522,96.522,96.063,96.329,2605,0
+ISHG.US,D,20101112,000000,96.486,96.578,96.393,96.578,2428,0
+ISHG.US,D,20101115,000000,96.357,96.384,95.853,96.09,2900,0
+ISHG.US,D,20101116,000000,95.578,95.578,95.091,95.146,1517,0
+ISHG.US,D,20101117,000000,95.265,95.606,95.137,95.137,7050,0
+ISHG.US,D,20101118,000000,95.934,95.934,95.477,95.615,1267,0
+ISHG.US,D,20101119,000000,95.98,96.072,95.634,96.072,4106,0
+ISHG.US,D,20101122,000000,96.017,96.044,95.853,95.998,1245,0
+ISHG.US,D,20101123,000000,95.312,95.312,94.763,94.763,1488,0
+ISHG.US,D,20101124,000000,94.8,94.881,94.662,94.726,2991,0
+ISHG.US,D,20101126,000000,93.771,94.045,93.771,94.045,957,0
+ISHG.US,D,20101129,000000,93.036,93.312,92.944,93.22,8199,0
+ISHG.US,D,20101130,000000,92.607,93.225,92.607,92.876,5841,0
+ISHG.US,D,20101201,000000,93.119,93.237,92.852,93.036,6821,0
+ISHG.US,D,20101202,000000,93.552,94.138,93.552,94.082,3366,0
+ISHG.US,D,20101203,000000,95.036,95.257,95.027,95.257,6535,0
+ISHG.US,D,20101206,000000,94.524,94.99,94.524,94.99,45457,0
+ISHG.US,D,20101207,000000,95.072,95.072,94.506,94.506,5039,0
+ISHG.US,D,20101208,000000,94.018,94.313,93.964,94.138,2983,0
+ISHG.US,D,20101209,000000,94.267,94.267,93.817,94.119,5536,0
+ISHG.US,D,20101210,000000,93.671,94.082,93.671,93.918,1258,0
+ISHG.US,D,20101213,000000,94.275,95.211,94.275,95.211,7205,0
+ISHG.US,D,20101214,000000,94.671,95.146,94.671,94.81,2361,0
+ISHG.US,D,20101215,000000,94.192,94.413,93.771,93.771,775,0
+ISHG.US,D,20101216,000000,93.61,94.059,93.555,93.858,9913,0
+ISHG.US,D,20101217,000000,93.853,93.927,93.394,93.607,5648,0
+ISHG.US,D,20101220,000000,93.735,94.524,93.671,93.708,1293,0
+ISHG.US,D,20101221,000000,93.68,93.817,93.312,93.312,6123,0
+ISHG.US,D,20101222,000000,93.432,93.753,93.432,93.653,14575,0
+ISHG.US,D,20101223,000000,93.708,94.027,93.708,93.744,4037,0
+ISHG.US,D,20101227,000000,93.955,94.219,93.899,94.165,2182,0
+ISHG.US,D,20101228,000000,94.534,94.534,94.018,94.174,4246,0
+ISHG.US,D,20101229,000000,94.734,94.953,94.715,94.715,639,0
+ISHG.US,D,20101230,000000,95.276,95.276,94.963,94.963,4230,0
+ISHG.US,D,20101231,000000,95.945,96.04,95.457,95.631,8576,0
+ISHG.US,D,20110103,000000,95.293,95.835,95.293,95.67,7380,0
+ISHG.US,D,20110104,000000,95.67,95.67,95.063,95.302,4434,0
+ISHG.US,D,20110105,000000,94.229,97.271,94,94.202,44921,0
+ISHG.US,D,20110106,000000,94.202,94.202,93.312,93.312,6753,0
+ISHG.US,D,20110107,000000,93.331,93.542,93.027,93.293,21767,0
+ISHG.US,D,20110110,000000,93.293,93.597,92.999,93.542,1945,0
+ISHG.US,D,20110111,000000,93.284,93.56,93.146,93.523,15688,0
+ISHG.US,D,20110112,000000,93.753,94.543,93.753,94.478,11544,0
+ISHG.US,D,20110113,000000,95.312,95.588,95.018,95.183,10390,0
+ISHG.US,D,20110114,000000,95.109,95.495,95.109,95.265,3810,0
+ISHG.US,D,20110118,000000,95.357,95.66,95.338,95.588,1990,0
+ISHG.US,D,20110119,000000,96.274,96.274,96.274,96.274,146,0
+ISHG.US,D,20110120,000000,95.569,95.844,95.329,95.532,23553,0
+ISHG.US,D,20110121,000000,95.944,96.108,95.67,95.825,25696,0
+ISHG.US,D,20110124,000000,95.734,96.595,95.734,96.301,9402,0
+ISHG.US,D,20110125,000000,96.421,96.54,96.421,96.54,4386,0
+ISHG.US,D,20110126,000000,96.66,96.715,96.66,96.688,835,0
+ISHG.US,D,20110127,000000,96.77,96.77,96.274,96.604,6480,0
+ISHG.US,D,20110128,000000,96.789,96.789,96.255,96.274,5402,0
+ISHG.US,D,20110131,000000,96.868,97.123,96.643,96.984,2969,0
+ISHG.US,D,20110201,000000,97.281,97.721,97.132,97.721,938,0
+ISHG.US,D,20110202,000000,97.408,97.574,97.214,97.486,6332,0
+ISHG.US,D,20110203,000000,96.984,96.984,96.486,96.724,10047,0
+ISHG.US,D,20110204,000000,96.292,96.338,95.998,96.044,2582,0
+ISHG.US,D,20110207,000000,95.98,96.449,95.98,96.449,2007,0
+ISHG.US,D,20110208,000000,96.486,96.859,96.255,96.468,10374,0
+ISHG.US,D,20110209,000000,96.66,96.893,96.54,96.569,3306,0
+ISHG.US,D,20110210,000000,95.77,96.108,95.77,96.108,2007,0
+ISHG.US,D,20110211,000000,95.44,95.716,95.229,95.716,11223,0
+ISHG.US,D,20110214,000000,95.193,95.588,95.109,95.504,7446,0
+ISHG.US,D,20110215,000000,95.514,95.532,95.338,95.422,3586,0
+ISHG.US,D,20110216,000000,95.348,95.88,95.338,95.706,4510,0
+ISHG.US,D,20110218,000000,96.274,96.799,96.274,96.559,5540,0
+ISHG.US,D,20110222,000000,96.761,96.854,96.421,96.632,27506,0
+ISHG.US,D,20110223,000000,96.952,97.181,96.903,97.123,2642,0
+ISHG.US,D,20110224,000000,97.33,97.574,97.33,97.574,4525,0
+ISHG.US,D,20110225,000000,97.059,97.466,97.059,97.417,3575,0
+ISHG.US,D,20110228,000000,97.893,97.893,97.398,97.535,3613,0
+ISHG.US,D,20110301,000000,97.516,97.785,97.516,97.785,2360,0
+ISHG.US,D,20110302,000000,97.932,98.109,97.804,98.06,14395,0
+ISHG.US,D,20110303,000000,97.863,97.952,97.603,97.952,2311,0
+ISHG.US,D,20110304,000000,98.099,98.325,97.745,97.834,33923,0
+ISHG.US,D,20110307,000000,98.217,98.217,97.873,97.893,3557,0
+ISHG.US,D,20110308,000000,97.368,97.574,97.32,97.574,4841,0
+ISHG.US,D,20110309,000000,97.583,97.583,97.349,97.574,2796,0
+ISHG.US,D,20110310,000000,97.093,97.093,96.822,96.822,1132,0
+ISHG.US,D,20110311,000000,97.141,97.755,97.132,97.755,3912,0
+ISHG.US,D,20110314,000000,98.089,98.345,97.903,98.345,2349,0
+ISHG.US,D,20110315,000000,98.237,98.629,98.119,98.6,6226,0
+ISHG.US,D,20110316,000000,99.95,99.95,97.466,98.433,14769,0
+ISHG.US,D,20110317,000000,99.327,99.327,98.914,98.973,4056,0
+ISHG.US,D,20110318,000000,98.993,99.435,98.993,99.435,367,0
+ISHG.US,D,20110321,000000,99.58,106.54,99.199,99.69,21615,0
+ISHG.US,D,20110322,000000,99.56,99.6,99.346,99.6,2931,0
+ISHG.US,D,20110323,000000,98.895,99.268,98.895,99.219,8644,0
+ISHG.US,D,20110324,000000,99.022,99.425,98.934,99.012,23849,0
+ISHG.US,D,20110325,000000,98.914,98.973,98.276,98.669,7835,0
+ISHG.US,D,20110328,000000,98.178,98.659,98.178,98.345,6943,0
+ISHG.US,D,20110329,000000,98.207,98.295,98.02,98.07,5362,0
+ISHG.US,D,20110330,000000,98.02,98.394,97.795,98.384,5469,0
+ISHG.US,D,20110331,000000,98.492,98.61,98.325,98.502,2256,0
+ISHG.US,D,20110401,000000,98.57,106.09,97.613,98.433,9432,0
+ISHG.US,D,20110404,000000,98.62,98.649,98.286,98.286,7178,0
+ISHG.US,D,20110405,000000,97.991,98.266,97.932,98.266,9117,0
+ISHG.US,D,20110406,000000,98.531,98.688,98.403,98.62,2274,0
+ISHG.US,D,20110407,000000,99.92,99.92,98.276,98.787,12361,0
+ISHG.US,D,20110408,000000,99.17,99.376,99.17,99.248,4251,0
+ISHG.US,D,20110411,000000,99.484,99.6,99.445,99.445,2381,0
+ISHG.US,D,20110412,000000,99.95,99.97,99.71,99.76,7978,0
+ISHG.US,D,20110413,000000,99.55,99.86,99.494,99.53,1661,0
+ISHG.US,D,20110414,000000,99.94,100.04,99.76,99.81,2547,0
+ISHG.US,D,20110415,000000,99.65,100.14,99.65,99.78,6834,0
+ISHG.US,D,20110418,000000,99.307,99.425,98.62,98.953,11813,0
+ISHG.US,D,20110419,000000,99.228,99.445,99.13,99.425,1610,0
+ISHG.US,D,20110420,000000,99.91,100.19,99.85,100.19,2696,0
+ISHG.US,D,20110421,000000,100.73,100.73,100.51,100.51,11247,0
+ISHG.US,D,20110425,000000,100.35,100.57,100.28,100.41,5078,0
+ISHG.US,D,20110426,000000,100.76,100.88,100.55,100.59,5166,0
+ISHG.US,D,20110427,000000,100.73,100.89,100.49,100.82,4519,0
+ISHG.US,D,20110428,000000,101.65,101.76,101.53,101.53,2651,0
+ISHG.US,D,20110429,000000,101.9,102.13,101.72,102.05,3528,0
+ISHG.US,D,20110502,000000,101.89,102.94,101.89,101.97,8050,0
+ISHG.US,D,20110503,000000,101.98,102.15,101.7,101.88,6405,0
+ISHG.US,D,20110504,000000,103.2,103.2,101.95,102.12,4583,0
+ISHG.US,D,20110505,000000,101.18,101.82,100.59,100.81,19250,0
+ISHG.US,D,20110506,000000,100.9,100.91,99.71,99.99,12006,0
+ISHG.US,D,20110509,000000,99.84,100.14,99.61,100.14,13188,0
+ISHG.US,D,20110510,000000,100.02,100.29,100.01,100.23,10547,0
+ISHG.US,D,20110511,000000,99.85,99.85,99.13,99.317,14060,0
+ISHG.US,D,20110512,000000,99.297,99.84,99.268,99.5,9040,0
+ISHG.US,D,20110513,000000,99.63,99.63,98.6,98.914,7388,0
+ISHG.US,D,20110516,000000,99.66,99.66,99.003,99.15,4849,0
+ISHG.US,D,20110517,000000,98.973,99.032,98.836,99.032,19179,0
+ISHG.US,D,20110518,000000,99.17,99.435,99.062,99.219,6722,0
+ISHG.US,D,20110519,000000,99.022,99.62,99.012,99.62,10336,0
+ISHG.US,D,20110520,000000,98.895,99.209,98.659,99.17,3107,0
+ISHG.US,D,20110523,000000,98.011,98.246,97.721,98.178,6986,0
+ISHG.US,D,20110524,000000,98.158,98.423,98.109,98.217,3508,0
+ISHG.US,D,20110525,000000,98.472,98.472,97.942,98.011,14795,0
+ISHG.US,D,20110526,000000,99.042,99.57,98.639,98.983,391552,0
+ISHG.US,D,20110527,000000,99.55,100.08,99.484,99.99,116526,0
+ISHG.US,D,20110531,000000,100.3,100.48,100.18,100.26,109488,0
+ISHG.US,D,20110601,000000,100.66,100.69,100.02,100.09,67257,0
+ISHG.US,D,20110602,000000,100.76,100.88,100.24,100.77,49251,0
+ISHG.US,D,20110603,000000,101.42,101.72,101.12,101.62,18685,0
+ISHG.US,D,20110606,000000,101.61,101.66,101.4,101.4,11882,0
+ISHG.US,D,20110607,000000,101.91,102.09,101.78,101.98,18903,0
+ISHG.US,D,20110608,000000,101.45,101.69,101.28,101.4,27686,0
+ISHG.US,D,20110609,000000,100.86,101.14,100.73,101,20927,0
+ISHG.US,D,20110610,000000,101.32,101.32,100.01,100.17,15453,0
+ISHG.US,D,20110613,000000,100.32,100.53,100.04,100.53,18701,0
+ISHG.US,D,20110614,000000,100.42,100.72,100.42,100.58,10721,0
+ISHG.US,D,20110615,000000,99.67,99.73,98.836,99.071,12736,0
+ISHG.US,D,20110616,000000,98.688,99.042,98.453,99.042,11610,0
+ISHG.US,D,20110617,000000,99.8,99.96,99.54,99.81,23934,0
+ISHG.US,D,20110620,000000,99.415,99.76,99.415,99.454,37660,0
+ISHG.US,D,20110621,000000,99.8,100.19,99.71,100.14,34316,0
+ISHG.US,D,20110622,000000,99.94,100.29,99.307,99.72,10878,0
+ISHG.US,D,20110623,000000,98.924,99.248,98.629,98.983,34871,0
+ISHG.US,D,20110624,000000,99.228,99.238,98.796,98.944,13306,0
+ISHG.US,D,20110627,000000,98.737,99.12,98.728,99.12,31083,0
+ISHG.US,D,20110628,000000,99.337,99.69,99.091,99.61,40442,0
+ISHG.US,D,20110629,000000,100.1,100.28,99.89,100.21,31875,0
+ISHG.US,D,20110630,000000,100.67,100.85,100.51,100.79,16706,0
+ISHG.US,D,20110701,000000,100.55,100.82,100.32,100.82,33540,0
+ISHG.US,D,20110705,000000,101.97,101.97,100.17,100.3,31651,0
+ISHG.US,D,20110706,000000,99.71,99.71,99.425,99.51,8365,0
+ISHG.US,D,20110707,000000,99.238,99.6,99.15,99.287,40512,0
+ISHG.US,D,20110708,000000,99.415,99.53,99.012,99.327,7530,0
+ISHG.US,D,20110711,000000,98.629,98.629,97.893,98.187,8064,0
+ISHG.US,D,20110712,000000,97.853,98.639,97.853,98.276,20312,0
+ISHG.US,D,20110713,000000,98.914,99.287,98.423,98.845,21861,0
+ISHG.US,D,20110714,000000,99.17,99.219,98.718,98.757,11384,0
+ISHG.US,D,20110715,000000,98.462,98.865,98.462,98.806,10304,0
+ISHG.US,D,20110718,000000,98.207,98.246,97.795,98.03,12639,0
+ISHG.US,D,20110719,000000,98.669,98.816,98.335,98.59,11239,0
+ISHG.US,D,20110720,000000,98.904,99.346,98.777,99.042,12682,0
+ISHG.US,D,20110721,000000,100.04,100.7,99.99,100.39,34202,0
+ISHG.US,D,20110722,000000,100.94,101.18,100.91,101.08,11385,0
+ISHG.US,D,20110725,000000,100.91,101.22,100.8,101.17,8240,0
+ISHG.US,D,20110726,000000,101.67,102.09,101.56,102.05,15748,0
+ISHG.US,D,20110727,000000,101.86,101.86,100.98,101.15,6945,0
+ISHG.US,D,20110728,000000,100.95,101.18,100.8,101.09,17891,0
+ISHG.US,D,20110729,000000,100.77,101.6,100.77,101.59,41393,0
+ISHG.US,D,20110801,000000,101.89,101.89,100.72,101.14,25523,0
+ISHG.US,D,20110802,000000,100.85,101.15,100.52,100.93,11669,0
+ISHG.US,D,20110803,000000,101.11,101.5,100.97,101.38,8857,0
+ISHG.US,D,20110804,000000,101.12,101.12,100.09,100.09,39913,0
+ISHG.US,D,20110805,000000,100.45,101.18,100.25,101.08,13822,0
+ISHG.US,D,20110808,000000,101.11,101.55,100.82,101.35,45196,0
+ISHG.US,D,20110809,000000,101.56,102.02,101.17,102.02,48488,0
+ISHG.US,D,20110810,000000,102.39,102.39,101.65,101.89,32822,0
+ISHG.US,D,20110811,000000,100.83,101.1,99.219,100.7,336253,0
+ISHG.US,D,20110812,000000,100.95,101.06,100.47,100.51,103927,0
+ISHG.US,D,20110815,000000,100.56,101.9,99.58,101.65,102334,0
+ISHG.US,D,20110816,000000,101.69,101.69,101.29,101.46,109058,0
+ISHG.US,D,20110817,000000,101.96,102.17,101.72,101.98,21882,0
+ISHG.US,D,20110818,000000,101.62,101.62,101.06,101.34,23733,0
+ISHG.US,D,20110819,000000,101.58,101.82,101.18,101.32,30334,0
+ISHG.US,D,20110822,000000,101.29,101.48,101.07,101.45,46621,0
+ISHG.US,D,20110823,000000,101.31,101.54,101.24,101.38,78321,0
+ISHG.US,D,20110824,000000,101.38,101.38,100.92,100.99,14740,0
+ISHG.US,D,20110825,000000,101.04,101.04,100.54,100.64,9500,0
+ISHG.US,D,20110826,000000,101.15,101.54,100.83,101.37,12597,0
+ISHG.US,D,20110829,000000,101.53,101.83,101.41,101.64,9631,0
+ISHG.US,D,20110830,000000,101.49,101.69,101.42,101.64,7863,0
+ISHG.US,D,20110831,000000,101.66,101.86,101.43,101.67,5527,0
+ISHG.US,D,20110901,000000,101.19,101.43,100.94,101.36,34039,0
+ISHG.US,D,20110902,000000,100.78,100.8,100.09,100.62,5558,0
+ISHG.US,D,20110906,000000,99.091,99.454,98.561,98.561,53255,0
+ISHG.US,D,20110907,000000,98.836,99.317,98.787,99.317,6120,0
+ISHG.US,D,20110908,000000,98.698,98.816,98.197,98.462,4880,0
+ISHG.US,D,20110909,000000,97.378,97.662,96.968,97.083,13646,0
+ISHG.US,D,20110912,000000,96.304,96.547,95.773,96.229,120509,0
+ISHG.US,D,20110913,000000,96.285,96.593,96.154,96.2,12406,0
+ISHG.US,D,20110914,000000,96.473,96.926,96.257,96.678,2188,0
+ISHG.US,D,20110915,000000,97.33,97.701,97.33,97.574,11746,0
+ISHG.US,D,20110916,000000,97.516,97.701,97.378,97.632,3710,0
+ISHG.US,D,20110919,000000,96.612,96.893,96.36,96.678,3478,0
+ISHG.US,D,20110920,000000,96.893,96.893,96.369,96.398,2049,0
+ISHG.US,D,20110921,000000,96.36,96.566,95.958,95.958,29775,0
+ISHG.US,D,20110922,000000,94.982,95.401,93.958,93.958,32721,0
+ISHG.US,D,20110923,000000,95.262,95.478,95.009,95.009,23198,0
+ISHG.US,D,20110926,000000,95.093,95.187,94.358,95.187,10823,0
+ISHG.US,D,20110927,000000,95.839,96.005,95.635,95.681,18979,0
+ISHG.US,D,20110928,000000,96.117,96.117,95.318,95.541,10164,0
+ISHG.US,D,20110929,000000,96.127,96.145,95.261,95.728,32789,0
+ISHG.US,D,20110930,000000,95.348,95.483,95.05,95.214,14466,0
+ISHG.US,D,20111003,000000,94.739,94.786,94.035,94.091,11547,0
+ISHG.US,D,20111004,000000,93.624,94.104,93.54,93.973,13092,0
+ISHG.US,D,20111005,000000,93.982,94.596,93.831,94.283,10304,0
+ISHG.US,D,20111006,000000,94.113,94.914,94.113,94.914,15726,0
+ISHG.US,D,20111007,000000,94.758,95.037,94.382,94.392,6382,0
+ISHG.US,D,20111010,000000,95.487,96.001,95.487,95.731,4174,0
+ISHG.US,D,20111011,000000,95.188,95.919,95.188,95.806,10436,0
+ISHG.US,D,20111012,000000,96.226,96.329,96.068,96.274,9121,0
+ISHG.US,D,20111013,000000,96.18,96.49,95.863,96.462,6500,0
+ISHG.US,D,20111014,000000,96.563,97.31,96.516,97.31,15409,0
+ISHG.US,D,20111017,000000,97.004,97.408,96.903,97.093,7419,0
+ISHG.US,D,20111018,000000,97.031,97.427,96.696,97.214,29568,0
+ISHG.US,D,20111019,000000,97.486,97.486,96.752,96.762,3253,0
+ISHG.US,D,20111020,000000,97.194,97.281,96.837,97.151,15970,0
+ISHG.US,D,20111021,000000,98.119,98.138,97.682,97.824,5316,0
+ISHG.US,D,20111024,000000,97.682,98.266,97.682,97.981,10961,0
+ISHG.US,D,20111025,000000,97.942,98.237,97.662,97.961,3708,0
+ISHG.US,D,20111026,000000,97.961,98.521,97.516,97.873,9505,0
+ISHG.US,D,20111027,000000,99.386,99.97,99.297,99.64,26026,0
+ISHG.US,D,20111028,000000,99.88,99.97,99.64,99.97,5819,0
+ISHG.US,D,20111031,000000,98.502,98.502,97.853,97.853,4429,0
+ISHG.US,D,20111101,000000,96.197,97.083,96.197,96.815,9425,0
+ISHG.US,D,20111102,000000,96.916,97.103,96.657,96.657,2533,0
+ISHG.US,D,20111103,000000,96.749,97.123,96.245,97.031,19627,0
+ISHG.US,D,20111104,000000,96.662,96.816,96.05,96.394,9326,0
+ISHG.US,D,20111107,000000,96.59,96.666,96.081,96.242,11976,0
+ISHG.US,D,20111108,000000,96.903,96.903,94.942,96.147,50360,0
+ISHG.US,D,20111109,000000,95.429,95.429,94.5,94.509,26004,0
+ISHG.US,D,20111110,000000,95.23,95.23,94.548,94.718,5328,0
+ISHG.US,D,20111111,000000,95.253,96.157,95.253,95.866,12148,0
+ISHG.US,D,20111114,000000,95.498,95.498,94.914,95.328,3432,0
+ISHG.US,D,20111115,000000,94.784,94.793,94.255,94.255,13417,0
+ISHG.US,D,20111116,000000,94.255,94.587,94.113,94.302,2960,0
+ISHG.US,D,20111117,000000,94.859,94.859,94.047,94.198,9256,0
+ISHG.US,D,20111118,000000,94.767,94.767,94.461,94.567,15202,0
+ISHG.US,D,20111121,000000,94.132,94.924,94.065,94.905,36015,0
+ISHG.US,D,20111122,000000,95.064,95.508,95.027,95.168,27595,0
+ISHG.US,D,20111123,000000,94.69,94.69,93.822,94.379,30089,0
+ISHG.US,D,20111125,000000,93.464,93.597,93.378,93.388,5972,0
+ISHG.US,D,20111128,000000,93.869,94.264,93.557,93.606,8760,0
+ISHG.US,D,20111129,000000,94.094,94.094,93.606,93.982,7380,0
+ISHG.US,D,20111130,000000,94.89,95.4,93.832,94.245,30265,0
+ISHG.US,D,20111201,000000,94.442,94.567,94.051,94.061,9010,0
+ISHG.US,D,20111202,000000,94.509,94.539,93.72,93.73,5977,0
+ISHG.US,D,20111205,000000,94.557,94.567,93.826,93.987,11532,0
+ISHG.US,D,20111206,000000,93.936,94.328,93.659,94.021,20937,0
+ISHG.US,D,20111207,000000,94.206,94.513,93.959,94.513,3771,0
+ISHG.US,D,20111208,000000,94.024,94.024,93.556,93.844,14399,0
+ISHG.US,D,20111209,000000,93.891,94.465,93.585,94.465,24946,0
+ISHG.US,D,20111212,000000,93.749,93.749,92.845,93.083,35923,0
+ISHG.US,D,20111213,000000,92.855,93.178,91.961,91.971,16603,0
+ISHG.US,D,20111214,000000,91.695,92.132,91.667,91.724,8575,0
+ISHG.US,D,20111215,000000,92.511,92.511,91.895,91.952,8598,0
+ISHG.US,D,20111216,000000,92.417,92.599,92.034,92.082,18586,0
+ISHG.US,D,20111219,000000,92.417,92.417,92.018,92.047,9919,0
+ISHG.US,D,20111220,000000,92.683,93.074,92.484,92.739,3284,0
+ISHG.US,D,20111221,000000,92.759,92.769,92.257,92.654,13811,0
+ISHG.US,D,20111222,000000,92.149,92.751,92.149,92.751,13452,0
+ISHG.US,D,20111223,000000,92.799,92.799,92.12,92.159,15497,0
+ISHG.US,D,20111227,000000,92.751,92.818,92.446,92.446,16623,0
+ISHG.US,D,20111228,000000,92.655,92.789,91.777,91.9,9095,0
+ISHG.US,D,20111229,000000,92.187,92.187,91.834,92.054,10186,0
+ISHG.US,D,20111230,000000,92.182,92.887,92.182,92.741,13009,0
+ISHG.US,D,20120103,000000,93.02,93.308,92.895,92.895,6164,0
+ISHG.US,D,20120104,000000,92.407,93.049,92.407,93.049,10565,0
+ISHG.US,D,20120105,000000,92.255,92.255,91.815,92.082,10938,0
+ISHG.US,D,20120106,000000,91.815,92.56,91.805,92.227,27179,0
+ISHG.US,D,20120109,000000,92.703,92.905,92.217,92.886,29088,0
+ISHG.US,D,20120110,000000,93.633,93.633,92.713,92.77,10555,0
+ISHG.US,D,20120111,000000,92.774,93.35,92.467,93.35,15635,0
+ISHG.US,D,20120112,000000,93.303,93.84,93.139,93.802,27438,0
+ISHG.US,D,20120113,000000,93.422,93.614,93.201,93.585,11044,0
+ISHG.US,D,20120117,000000,93.359,93.84,93.234,93.802,11497,0
+ISHG.US,D,20120118,000000,94.015,94.397,93.211,94.397,13388,0
+ISHG.US,D,20120119,000000,94.628,94.628,93.528,94.224,12054,0
+ISHG.US,D,20120120,000000,93.94,94.485,93.624,94.35,11895,0
+ISHG.US,D,20120123,000000,94.941,94.951,94.264,94.302,13550,0
+ISHG.US,D,20120124,000000,94.37,94.543,94.052,94.485,14264,0
+ISHG.US,D,20120125,000000,94.273,95.103,93.585,95.103,11311,0
+ISHG.US,D,20120126,000000,94.159,95.343,94.149,94.216,8162,0
+ISHG.US,D,20120127,000000,93.303,95.142,93.303,94.979,7918,0
+ISHG.US,D,20120130,000000,94.648,94.932,94.244,94.904,5323,0
+ISHG.US,D,20120131,000000,95.262,95.272,94.341,94.456,6303,0
+ISHG.US,D,20120201,000000,95.19,95.679,95.074,95.458,9732,0
+ISHG.US,D,20120202,000000,95.496,95.699,95.037,95.506,23935,0
+ISHG.US,D,20120203,000000,94.703,95.448,94.703,94.998,7276,0
+ISHG.US,D,20120206,000000,94.922,95.651,94.463,95.448,17135,0
+ISHG.US,D,20120207,000000,95.663,95.836,95.5,95.616,7690,0
+ISHG.US,D,20120208,000000,95.721,96.142,95.616,96.084,6457,0
+ISHG.US,D,20120209,000000,96.18,96.276,96.084,96.142,6536,0
+ISHG.US,D,20120210,000000,95.536,95.679,95.411,95.564,64710,0
+ISHG.US,D,20120213,000000,95.448,95.918,95.257,95.699,10810,0
+ISHG.US,D,20120214,000000,95.181,95.362,94.453,94.893,8921,0
+ISHG.US,D,20120215,000000,95.084,95.084,94.386,94.846,21110,0
+ISHG.US,D,20120216,000000,94.358,95.622,94.222,95.622,11267,0
+ISHG.US,D,20120217,000000,95.122,95.699,95.122,95.584,3868,0
+ISHG.US,D,20120221,000000,95.993,96.061,95.783,95.889,20787,0
+ISHG.US,D,20120222,000000,95.593,95.669,95.276,95.276,7192,0
+ISHG.US,D,20120223,000000,95.842,96.367,95.526,96.253,6563,0
+ISHG.US,D,20120224,000000,96.42,96.517,96.151,96.151,6832,0
+ISHG.US,D,20120227,000000,96.003,96.617,96.003,96.061,9022,0
+ISHG.US,D,20120228,000000,96.695,96.819,96.099,96.819,10199,0
+ISHG.US,D,20120229,000000,96.603,96.926,96.025,96.025,4219,0
+ISHG.US,D,20120301,000000,96.113,96.305,95.959,96.151,8643,0
+ISHG.US,D,20120302,000000,95.406,95.434,95.117,95.242,14614,0
+ISHG.US,D,20120305,000000,95.374,95.636,95.039,95.308,19160,0
+ISHG.US,D,20120306,000000,94.954,95.117,94.725,94.964,14129,0
+ISHG.US,D,20120307,000000,94.813,95.165,94.544,94.544,14717,0
+ISHG.US,D,20120308,000000,94.706,95.281,94.619,95.281,43238,0
+ISHG.US,D,20120309,000000,94.523,94.763,94.137,94.608,8274,0
+ISHG.US,D,20120312,000000,94.648,94.734,94.369,94.705,7670,0
+ISHG.US,D,20120313,000000,94.204,94.561,93.601,93.707,20146,0
+ISHG.US,D,20120314,000000,93.62,93.927,93.168,93.168,8166,0
+ISHG.US,D,20120315,000000,93.84,94.194,93.755,94.059,5448,0
+ISHG.US,D,20120316,000000,94.329,94.628,94.041,94.513,7476,0
+ISHG.US,D,20120319,000000,93.946,94.868,93.946,94.753,14225,0
+ISHG.US,D,20120320,000000,93.994,94.714,93.994,94.157,4107,0
+ISHG.US,D,20120321,000000,94.147,94.714,94.089,94.666,21316,0
+ISHG.US,D,20120322,000000,94.426,94.811,94.387,94.714,9028,0
+ISHG.US,D,20120323,000000,94.926,94.964,94.658,94.954,5908,0
+ISHG.US,D,20120326,000000,95.135,95.135,94.982,95.077,5159,0
+ISHG.US,D,20120327,000000,95.26,95.26,94.858,95.105,8149,0
+ISHG.US,D,20120328,000000,94.802,95.327,94.802,95.222,12745,0
+ISHG.US,D,20120329,000000,95.135,95.384,94.657,94.802,18721,0
+ISHG.US,D,20120330,000000,95.142,95.373,94.692,95.248,10639,0
+ISHG.US,D,20120402,000000,95.512,95.512,94.984,95.483,11304,0
+ISHG.US,D,20120403,000000,95.378,95.572,94.351,94.398,9627,0
+ISHG.US,D,20120404,000000,95.109,95.207,94.158,94.244,8592,0
+ISHG.US,D,20120405,000000,93.995,94.1,93.61,93.725,5560,0
+ISHG.US,D,20120409,000000,94.195,94.562,94.158,94.534,3541,0
+ISHG.US,D,20120410,000000,94.38,94.544,94.032,94.494,16901,0
+ISHG.US,D,20120411,000000,94.668,94.668,94.118,94.552,26507,0
+ISHG.US,D,20120412,000000,94.668,95.107,94.61,94.944,3905,0
+ISHG.US,D,20120413,000000,95.492,95.492,94.128,94.176,3702,0
+ISHG.US,D,20120416,000000,95.022,95.022,94.158,94.475,3541,0
+ISHG.US,D,20120417,000000,94.468,94.92,94.468,94.9,5355,0
+ISHG.US,D,20120418,000000,95.31,95.31,94.272,94.582,6856,0
+ISHG.US,D,20120419,000000,92.407,95.155,92.407,94.534,11061,0
+ISHG.US,D,20120420,000000,94.879,95.05,94.669,95.042,7820,0
+ISHG.US,D,20120423,000000,94.36,95.041,94.36,94.524,5279,0
+ISHG.US,D,20120424,000000,94.974,95.137,94.658,94.992,9580,0
+ISHG.US,D,20120425,000000,95.155,95.281,94.658,95.252,11365,0
+ISHG.US,D,20120426,000000,95.396,95.396,95.127,95.396,2808,0
+ISHG.US,D,20120427,000000,95.398,95.398,95.207,95.292,4672,0
+ISHG.US,D,20120430,000000,95.459,95.595,95.296,95.557,5127,0
+ISHG.US,D,20120501,000000,95.834,95.834,95.121,95.633,7621,0
+ISHG.US,D,20120502,000000,95.792,95.792,95.099,95.099,11408,0
+ISHG.US,D,20120503,000000,95.199,95.199,95.052,95.15,4849,0
+ISHG.US,D,20120504,000000,95.05,95.118,94.794,94.965,2742,0
+ISHG.US,D,20120507,000000,94.456,94.841,94.456,94.669,11819,0
+ISHG.US,D,20120508,000000,94.611,94.611,93.918,94.109,25869,0
+ISHG.US,D,20120509,000000,94.372,94.372,93.466,93.851,6021,0
+ISHG.US,D,20120510,000000,93.996,94.024,93.544,93.861,7469,0
+ISHG.US,D,20120511,000000,93.802,93.928,93.61,93.764,2783,0
+ISHG.US,D,20120514,000000,93.86,93.86,93.041,93.273,2621,0
+ISHG.US,D,20120515,000000,93.331,93.331,92.367,92.367,9106,0
+ISHG.US,D,20120516,000000,92.52,92.559,92.242,92.464,10242,0
+ISHG.US,D,20120517,000000,92.502,92.502,92.125,92.282,1528,0
+ISHG.US,D,20120518,000000,92.357,92.52,91.991,91.991,7541,0
+ISHG.US,D,20120521,000000,92.347,92.445,92.068,92.282,10670,0
+ISHG.US,D,20120522,000000,93.301,93.301,91.741,91.885,6795,0
+ISHG.US,D,20120523,000000,92.059,92.059,91.04,91.367,6636,0
+ISHG.US,D,20120524,000000,91.396,91.491,91.078,91.435,3838,0
+ISHG.US,D,20120525,000000,91.424,91.453,90.991,91.268,3230,0
+ISHG.US,D,20120529,000000,95.312,95.312,90.443,90.925,9064,0
+ISHG.US,D,20120530,000000,90.781,91.078,90.443,90.8,15920,0
+ISHG.US,D,20120531,000000,90.286,90.921,90.102,90.439,5849,0
+ISHG.US,D,20120601,000000,90.943,90.943,89.863,90.259,2657,0
+ISHG.US,D,20120604,000000,90.259,90.519,90.056,90.104,22369,0
+ISHG.US,D,20120605,000000,89.86,90.382,89.783,89.812,6875,0
+ISHG.US,D,20120606,000000,89.928,90.613,89.928,90.419,6470,0
+ISHG.US,D,20120607,000000,90.613,90.757,90.305,90.353,11511,0
+ISHG.US,D,20120608,000000,90.306,90.316,89.941,90.201,3303,0
+ISHG.US,D,20120611,000000,86.677,90.519,86.677,90.193,19390,0
+ISHG.US,D,20120612,000000,90.279,90.279,89.786,90.193,6136,0
+ISHG.US,D,20120613,000000,89.276,90.701,89.276,90.21,21446,0
+ISHG.US,D,20120614,000000,90.895,90.895,90.316,90.509,5990,0
+ISHG.US,D,20120615,000000,89.825,91.424,89.825,91.424,62586,0
+ISHG.US,D,20120618,000000,91.011,91.02,90.548,90.856,2731,0
+ISHG.US,D,20120619,000000,91.626,91.626,91.116,91.126,7529,0
+ISHG.US,D,20120620,000000,91.626,91.626,90.933,90.991,22740,0
+ISHG.US,D,20120621,000000,91.165,91.165,90.431,90.431,4258,0
+ISHG.US,D,20120622,000000,90.005,90.632,90.005,90.286,3775,0
+ISHG.US,D,20120625,000000,90.431,90.431,90.143,90.306,2793,0
+ISHG.US,D,20120626,000000,89.921,90.183,89.921,90.076,18482,0
+ISHG.US,D,20120627,000000,90.134,90.21,89.777,89.796,10567,0
+ISHG.US,D,20120628,000000,89.71,90.183,89.71,90.183,4570,0
+ISHG.US,D,20120629,000000,90.787,91.422,90.787,91.066,9120,0
+ISHG.US,D,20120702,000000,90.266,91.296,90.266,90.854,26955,0
+ISHG.US,D,20120703,000000,91.115,91.257,90.767,90.863,17672,0
+ISHG.US,D,20120705,000000,91.682,91.682,89.737,89.86,27434,0
+ISHG.US,D,20120706,000000,90.401,90.401,89.244,89.34,16635,0
+ISHG.US,D,20120709,000000,89.803,89.899,89.426,89.543,5899,0
+ISHG.US,D,20120710,000000,89.822,90.477,89.426,89.678,3122,0
+ISHG.US,D,20120711,000000,89.63,89.957,89.33,89.534,10376,0
+ISHG.US,D,20120712,000000,89.254,89.659,89.244,89.61,2451,0
+ISHG.US,D,20120713,000000,89.224,89.899,89.224,89.63,3375,0
+ISHG.US,D,20120716,000000,89.63,90.286,89.63,90.208,24696,0
+ISHG.US,D,20120717,000000,89.899,90.353,89.727,90.296,4949,0
+ISHG.US,D,20120718,000000,89.707,90.391,89.707,90.391,7911,0
+ISHG.US,D,20120719,000000,90.401,90.497,90.112,90.497,4297,0
+ISHG.US,D,20120720,000000,89.774,89.938,89.707,89.928,4878,0
+ISHG.US,D,20120723,000000,89.446,89.698,89.244,89.553,4282,0
+ISHG.US,D,20120724,000000,89.244,89.244,88.665,88.859,28243,0
+ISHG.US,D,20120725,000000,88.849,89.571,88.849,89.291,2921,0
+ISHG.US,D,20120726,000000,89.63,90.391,89.63,90.102,15278,0
+ISHG.US,D,20120727,000000,89.63,90.787,89.63,90.305,5064,0
+ISHG.US,D,20120730,000000,90.102,90.613,90.102,90.613,6417,0
+ISHG.US,D,20120731,000000,90.787,90.787,90.613,90.613,850,0
+ISHG.US,D,20120801,000000,90.417,90.804,90.061,90.495,3626,0
+ISHG.US,D,20120802,000000,90.341,90.36,89.55,89.55,35157,0
+ISHG.US,D,20120803,000000,90.737,91.093,90.737,91.055,7201,0
+ISHG.US,D,20120806,000000,91.392,91.535,90.881,91.488,3519,0
+ISHG.US,D,20120807,000000,91.035,91.574,90.959,91.324,4510,0
+ISHG.US,D,20120808,000000,90.648,91.441,90.648,91.017,13140,0
+ISHG.US,D,20120809,000000,90.911,91.103,90.861,90.959,12089,0
+ISHG.US,D,20120810,000000,90.235,91.208,90.235,91.083,6027,0
+ISHG.US,D,20120813,000000,91.344,91.344,90.746,90.911,16171,0
+ISHG.US,D,20120814,000000,91.162,91.162,90.775,90.963,9567,0
+ISHG.US,D,20120815,000000,90.351,90.928,90.351,90.814,8167,0
+ISHG.US,D,20120816,000000,90.648,91.055,90.592,90.881,3246,0
+ISHG.US,D,20120817,000000,91.019,91.065,90.602,90.602,25872,0
+ISHG.US,D,20120820,000000,90.573,90.988,90.573,90.827,1540,0
+ISHG.US,D,20120821,000000,91.594,91.719,91.382,91.488,5631,0
+ISHG.US,D,20120822,000000,91.074,92.231,91.074,92.231,10763,0
+ISHG.US,D,20120823,000000,92.587,92.587,92.107,92.355,5086,0
+ISHG.US,D,20120824,000000,91.835,92.204,91.835,92.085,3152,0
+ISHG.US,D,20120827,000000,91.902,92.294,91.719,91.719,4609,0
+ISHG.US,D,20120828,000000,92.163,92.624,92.163,92.623,1858,0
+ISHG.US,D,20120829,000000,91.893,92.212,91.893,91.893,2837,0
+ISHG.US,D,20120830,000000,91.642,92.443,91.642,92.222,1431,0
+ISHG.US,D,20120831,000000,92.432,92.674,92.176,92.606,6151,0
+ISHG.US,D,20120904,000000,93.616,93.616,92.258,92.649,12945,0
+ISHG.US,D,20120905,000000,92.196,92.842,92.196,92.842,3120,0
+ISHG.US,D,20120906,000000,93.228,93.228,92.523,92.707,6833,0
+ISHG.US,D,20120907,000000,92.939,94.049,92.939,93.607,11048,0
+ISHG.US,D,20120910,000000,94.098,94.098,93.461,93.785,4846,0
+ISHG.US,D,20120911,000000,94.098,94.436,94.02,94.232,5846,0
+ISHG.US,D,20120912,000000,94.455,94.65,94.321,94.65,10806,0
+ISHG.US,D,20120913,000000,94.321,95.12,94.321,95.05,11568,0
+ISHG.US,D,20120914,000000,95.051,95.545,95.051,95.423,3915,0
+ISHG.US,D,20120917,000000,95.555,95.555,94.995,94.995,6530,0
+ISHG.US,D,20120918,000000,94.64,95.198,94.6,94.822,6522,0
+ISHG.US,D,20120919,000000,94.544,95.246,94.544,94.871,3956,0
+ISHG.US,D,20120920,000000,94.698,94.841,94.592,94.841,4834,0
+ISHG.US,D,20120921,000000,95.11,95.11,94.63,94.983,1937,0
+ISHG.US,D,20120924,000000,95.015,95.015,94.242,94.63,4539,0
+ISHG.US,D,20120925,000000,94.841,94.985,94.34,94.665,7416,0
+ISHG.US,D,20120926,000000,95.1,95.1,94.026,94.388,8072,0
+ISHG.US,D,20120927,000000,94.146,94.775,94.146,94.775,8804,0
+ISHG.US,D,20120928,000000,94.746,94.746,94.127,94.298,10691,0
+ISHG.US,D,20121001,000000,95.104,95.104,94.208,94.208,32724,0
+ISHG.US,D,20121002,000000,95.114,95.114,94.654,94.663,26038,0
+ISHG.US,D,20121003,000000,94.411,94.663,93.958,94.246,4359,0
+ISHG.US,D,20121004,000000,94.96,95.114,94.567,94.97,4091,0
+ISHG.US,D,20121005,000000,95.356,95.356,95.019,95.183,2460,0
+ISHG.US,D,20121008,000000,94.72,95.066,94.538,94.927,1222,0
+ISHG.US,D,20121009,000000,94.538,94.769,93.969,94.421,8257,0
+ISHG.US,D,20121010,000000,94.082,94.538,94.082,94.082,5158,0
+ISHG.US,D,20121011,000000,94.74,94.818,94.179,94.325,28558,0
+ISHG.US,D,20121012,000000,93.793,95.006,93.793,94.605,2820,0
+ISHG.US,D,20121015,000000,94.712,94.72,94.557,94.703,5857,0
+ISHG.US,D,20121016,000000,94.208,95.212,94.208,95.114,16113,0
+ISHG.US,D,20121017,000000,95.385,95.648,95.203,95.618,7268,0
+ISHG.US,D,20121018,000000,95.501,95.501,94.826,95.228,5129,0
+ISHG.US,D,20121019,000000,95.124,95.124,94.518,94.518,6291,0
+ISHG.US,D,20121022,000000,94.518,94.779,94.48,94.528,10609,0
+ISHG.US,D,20121023,000000,94.373,94.484,94.095,94.44,3500,0
+ISHG.US,D,20121024,000000,96.224,96.224,94.082,94.498,5148,0
+ISHG.US,D,20121025,000000,94.111,94.44,93.899,93.909,9449,0
+ISHG.US,D,20121026,000000,93.899,94.12,93.899,93.968,5207,0
+ISHG.US,D,20121031,000000,93.726,95.973,93.726,94.547,6733,0
+ISHG.US,D,20121101,000000,93.969,94.8,93.969,94.316,39983,0
+ISHG.US,D,20121102,000000,95.241,95.241,93.602,93.679,2752,0
+ISHG.US,D,20121105,000000,93.988,93.988,93.281,93.281,4101,0
+ISHG.US,D,20121106,000000,94.025,94.025,93.214,93.252,24871,0
+ISHG.US,D,20121107,000000,92.711,93.544,92.711,93.531,1687,0
+ISHG.US,D,20121108,000000,94.016,94.016,92.992,93.553,3776,0
+ISHG.US,D,20121109,000000,92.768,93.231,92.768,92.972,10277,0
+ISHG.US,D,20121112,000000,92.335,93.194,92.335,92.943,2551,0
+ISHG.US,D,20121113,000000,92.248,93.194,92.248,92.821,1906,0
+ISHG.US,D,20121114,000000,93.127,93.166,92.729,92.729,2984,0
+ISHG.US,D,20121115,000000,93.437,93.437,92.632,92.701,4806,0
+ISHG.US,D,20121116,000000,92.672,92.952,92.614,92.701,4552,0
+ISHG.US,D,20121119,000000,92.817,93.321,92.817,93.214,10467,0
+ISHG.US,D,20121120,000000,92.904,93.233,92.866,93.233,3209,0
+ISHG.US,D,20121121,000000,93.156,93.242,92.837,93.161,8474,0
+ISHG.US,D,20121123,000000,93.839,93.881,93.669,93.669,1702,0
+ISHG.US,D,20121126,000000,93.718,94.131,93.718,93.978,5262,0
+ISHG.US,D,20121127,000000,93.89,93.89,93.524,93.861,13417,0
+ISHG.US,D,20121128,000000,93.736,93.861,93.689,93.775,9158,0
+ISHG.US,D,20121129,000000,93.969,94.209,93.75,94.151,2654,0
+ISHG.US,D,20121130,000000,93.784,94.006,93.75,93.904,18550,0
+ISHG.US,D,20121203,000000,94.064,94.549,94.064,94.549,4246,0
+ISHG.US,D,20121204,000000,94.771,94.771,94.5,94.665,7482,0
+ISHG.US,D,20121205,000000,94.589,94.665,94.317,94.424,14787,0
+ISHG.US,D,20121206,000000,94.393,94.482,93.997,93.997,205315,0
+ISHG.US,D,20121207,000000,93.852,94.122,93.7,93.901,11113,0
+ISHG.US,D,20121210,000000,93.805,94.074,93.775,93.785,6684,0
+ISHG.US,D,20121211,000000,94.036,94.142,94.026,94.141,3614,0
+ISHG.US,D,20121212,000000,94.2,94.452,94.2,94.428,4708,0
+ISHG.US,D,20121213,000000,94.104,94.452,94.104,94.326,4118,0
+ISHG.US,D,20121214,000000,94.307,94.925,94.307,94.771,9666,0
+ISHG.US,D,20121217,000000,94.848,94.973,94.579,94.886,23824,0
+ISHG.US,D,20121218,000000,94.287,94.973,94.287,94.905,7508,0
+ISHG.US,D,20121219,000000,95.009,95.252,94.841,94.91,11084,0
+ISHG.US,D,20121220,000000,95.377,95.377,94.838,94.88,6222,0
+ISHG.US,D,20121221,000000,94.933,94.933,94.452,94.452,11736,0
+ISHG.US,D,20121224,000000,94.482,94.801,94.462,94.631,2881,0
+ISHG.US,D,20121226,000000,94.811,94.811,94.411,94.734,2682,0
+ISHG.US,D,20121227,000000,94.792,94.792,93.994,94.633,5541,0
+ISHG.US,D,20121228,000000,94.216,94.606,94.168,94.382,12160,0
+ISHG.US,D,20121231,000000,94.159,94.724,94.136,94.207,21670,0
+ISHG.US,D,20130102,000000,94.703,94.703,93.742,94.02,17154,0
+ISHG.US,D,20130103,000000,94.102,94.102,93.655,93.655,3494,0
+ISHG.US,D,20130104,000000,93.518,93.606,92.905,93.1,12261,0
+ISHG.US,D,20130107,000000,93.022,93.942,92.983,93.829,14317,0
+ISHG.US,D,20130108,000000,93.752,93.839,93.158,93.431,23852,0
+ISHG.US,D,20130109,000000,93.43,93.674,93.343,93.526,9199,0
+ISHG.US,D,20130110,000000,94.1,94.615,93.945,94.49,5264,0
+ISHG.US,D,20130111,000000,94.554,94.756,94.421,94.645,6394,0
+ISHG.US,D,20130114,000000,94.635,94.781,94.49,94.539,13065,0
+ISHG.US,D,20130115,000000,94.48,94.635,94.245,94.274,24717,0
+ISHG.US,D,20130116,000000,94.187,94.465,93.974,94.041,84912,0
+ISHG.US,D,20130117,000000,94.353,94.381,93.926,94.013,8520,0
+ISHG.US,D,20130118,000000,94.1,94.1,93.645,93.945,8949,0
+ISHG.US,D,20130122,000000,94.022,94.48,94.022,94.235,13313,0
+ISHG.US,D,20130123,000000,94.431,94.48,94.139,94.392,7352,0
+ISHG.US,D,20130124,000000,93.974,94.304,93.839,93.839,27592,0
+ISHG.US,D,20130125,000000,94.401,94.401,93.955,93.978,42968,0
+ISHG.US,D,20130128,000000,93.945,94.245,93.878,94.051,26512,0
+ISHG.US,D,20130129,000000,94.333,94.48,94.07,94.216,47058,0
+ISHG.US,D,20130130,000000,94.48,94.867,94.392,94.558,55787,0
+ISHG.US,D,20130131,000000,94.401,94.858,94.401,94.48,5453,0
+ISHG.US,D,20130201,000000,94.939,95.037,94.66,94.833,10229,0
+ISHG.US,D,20130204,000000,94.426,94.524,94.114,94.387,12330,0
+ISHG.US,D,20130205,000000,94.173,94.465,94.085,94.368,12688,0
+ISHG.US,D,20130206,000000,93.802,94.173,93.645,93.825,6857,0
+ISHG.US,D,20130207,000000,93.901,93.901,93.357,93.543,11770,0
+ISHG.US,D,20130208,000000,93.737,93.737,93.211,93.367,3836,0
+ISHG.US,D,20130211,000000,93.474,93.553,93.444,93.454,2462,0
+ISHG.US,D,20130212,000000,93.445,93.63,93.425,93.597,1195,0
+ISHG.US,D,20130213,000000,93.901,93.901,93.426,93.543,11977,0
+ISHG.US,D,20130214,000000,93.387,93.601,93.221,93.601,22045,0
+ISHG.US,D,20130215,000000,93.415,93.454,93.105,93.211,10015,0
+ISHG.US,D,20130219,000000,93.085,93.503,93.085,93.435,30749,0
+ISHG.US,D,20130220,000000,93.367,93.367,92.675,92.86,31896,0
+ISHG.US,D,20130221,000000,92.317,92.743,92.27,92.27,25730,0
+ISHG.US,D,20130222,000000,92.52,92.596,92.23,92.559,26281,0
+ISHG.US,D,20130225,000000,92.559,92.86,92.065,92.224,35538,0
+ISHG.US,D,20130226,000000,91.977,92.459,91.85,92.123,42780,0
+ISHG.US,D,20130227,000000,92.375,92.51,92.151,92.23,40055,0
+ISHG.US,D,20130228,000000,92.083,92.434,91.977,91.977,19029,0
+ISHG.US,D,20130301,000000,91.7,91.797,91.41,91.611,5905,0
+ISHG.US,D,20130304,000000,91.554,91.69,91.409,91.515,4485,0
+ISHG.US,D,20130305,000000,91.873,91.991,91.642,91.942,5442,0
+ISHG.US,D,20130306,000000,91.817,91.832,91.273,91.603,9996,0
+ISHG.US,D,20130307,000000,91.874,92.001,91.583,91.884,39025,0
+ISHG.US,D,20130308,000000,91.07,91.242,90.799,90.875,87950,0
+ISHG.US,D,20130311,000000,91.109,91.282,90.876,90.905,235036,0
+ISHG.US,D,20130312,000000,91.449,91.449,90.992,91.321,4705,0
+ISHG.US,D,20130313,000000,91.079,91.079,90.565,90.651,4116,0
+ISHG.US,D,20130314,000000,90.799,91.321,90.799,91.316,2432,0
+ISHG.US,D,20130315,000000,91.351,91.692,91.351,91.409,6132,0
+ISHG.US,D,20130318,000000,91.349,91.38,91.2,91.235,8551,0
+ISHG.US,D,20130319,000000,92.118,92.118,90.553,91.01,5301,0
+ISHG.US,D,20130320,000000,90.954,91.089,90.661,90.661,10148,0
+ISHG.US,D,20130321,000000,91.021,91.154,90.787,90.787,10047,0
+ISHG.US,D,20130322,000000,90.905,91.548,90.905,91.539,21167,0
+ISHG.US,D,20130325,000000,91.021,91.177,90.914,91.177,8860,0
+ISHG.US,D,20130326,000000,90.799,91.157,90.749,91.089,30926,0
+ISHG.US,D,20130327,000000,90.506,90.74,90.312,90.629,40731,0
+ISHG.US,D,20130328,000000,90.808,90.88,90.581,90.721,4905,0
+ISHG.US,D,20130401,000000,91.182,91.337,90.901,91.288,6745,0
+ISHG.US,D,20130402,000000,91.23,91.24,91.084,91.23,5072,0
+ISHG.US,D,20130403,000000,91.327,91.337,91.094,91.153,4454,0
+ISHG.US,D,20130404,000000,90.599,91.201,90.599,91.172,25548,0
+ISHG.US,D,20130405,000000,91.23,91.23,90.755,90.764,21923,0
+ISHG.US,D,20130408,000000,90.574,90.94,90.502,90.794,25619,0
+ISHG.US,D,20130409,000000,91.133,91.248,90.835,91.24,13537,0
+ISHG.US,D,20130410,000000,90.803,91.172,90.646,90.646,19948,0
+ISHG.US,D,20130411,000000,90.94,91.337,90.94,91.297,20914,0
+ISHG.US,D,20130412,000000,91.316,91.676,90.921,90.968,8637,0
+ISHG.US,D,20130415,000000,91.321,91.337,91.027,91.317,6803,0
+ISHG.US,D,20130416,000000,91.327,91.813,91.065,91.54,5760,0
+ISHG.US,D,20130417,000000,90.794,91.201,90.646,90.842,10306,0
+ISHG.US,D,20130418,000000,90.794,91.176,90.794,91.119,1597,0
+ISHG.US,D,20130419,000000,90.764,91.076,90.656,90.774,5421,0
+ISHG.US,D,20130422,000000,90.764,90.794,90.404,90.54,10833,0
+ISHG.US,D,20130423,000000,90.56,91.268,90.299,90.299,17290,0
+ISHG.US,D,20130424,000000,90.142,90.55,90.142,90.261,6189,0
+ISHG.US,D,20130425,000000,90.423,90.646,90.279,90.618,5311,0
+ISHG.US,D,20130426,000000,90.57,91.084,90.57,91.084,2985,0
+ISHG.US,D,20130429,000000,91.425,91.425,91.065,91.084,69531,0
+ISHG.US,D,20130430,000000,91.23,91.909,91.23,91.909,21286,0
+ISHG.US,D,20130501,000000,91.9,92.074,91.735,91.754,9628,0
+ISHG.US,D,20130502,000000,91.268,91.5,91.04,91.104,12170,0
+ISHG.US,D,20130503,000000,91.24,91.559,91.114,91.424,16449,0
+ISHG.US,D,20130506,000000,91.21,91.21,90.852,90.911,16293,0
+ISHG.US,D,20130507,000000,91.137,91.199,90.871,91.178,35122,0
+ISHG.US,D,20130508,000000,91.347,91.539,91.327,91.376,10133,0
+ISHG.US,D,20130509,000000,91.278,91.278,90.481,90.685,7883,0
+ISHG.US,D,20130510,000000,89.995,90.307,89.627,90.307,31643,0
+ISHG.US,D,20130513,000000,89.859,90.025,89.802,89.802,17305,0
+ISHG.US,D,20130514,000000,89.782,89.967,89.56,89.627,12557,0
+ISHG.US,D,20130515,000000,89.344,89.461,89.199,89.369,11702,0
+ISHG.US,D,20130516,000000,89.159,89.588,89.159,89.53,14119,0
+ISHG.US,D,20130517,000000,89.013,89.013,88.733,88.908,3236,0
+ISHG.US,D,20130520,000000,88.878,89.402,88.878,89.402,2124,0
+ISHG.US,D,20130521,000000,89.218,89.53,88.9,89.49,13050,0
+ISHG.US,D,20130522,000000,89.471,89.471,88.624,88.839,4650,0
+ISHG.US,D,20130523,000000,89.228,89.441,89.167,89.238,3425,0
+ISHG.US,D,20130524,000000,89.286,89.764,89.263,89.754,3016,0
+ISHG.US,D,20130528,000000,89.38,89.38,88.79,89.013,20854,0
+ISHG.US,D,20130529,000000,89.372,89.451,89.159,89.344,396544,0
+ISHG.US,D,20130530,000000,89.839,89.987,89.782,89.987,3364,0
+ISHG.US,D,20130531,000000,89.957,89.957,89.27,89.896,25750,0
+ISHG.US,D,20130603,000000,89.559,90.715,89.559,90.599,27829,0
+ISHG.US,D,20130604,000000,90.386,90.386,90.049,90.084,3263,0
+ISHG.US,D,20130605,000000,90.054,90.678,90.054,90.337,14013,0
+ISHG.US,D,20130606,000000,90.754,92.042,90.754,91.518,30850,0
+ISHG.US,D,20130607,000000,91.519,91.519,90.93,91.22,63646,0
+ISHG.US,D,20130610,000000,91.017,91.201,90.628,91.153,73720,0
+ISHG.US,D,20130611,000000,91.473,91.836,91.163,91.836,25134,0
+ISHG.US,D,20130612,000000,91.929,92.249,91.606,92.093,39311,0
+ISHG.US,D,20130613,000000,92.289,92.464,92.113,92.353,45189,0
+ISHG.US,D,20130614,000000,92.231,92.609,92.231,92.493,78150,0
+ISHG.US,D,20130617,000000,92.647,92.647,92.201,92.415,12765,0
+ISHG.US,D,20130618,000000,92.386,92.676,92.273,92.653,1274,0
+ISHG.US,D,20130619,000000,92.337,92.754,91.084,91.182,23766,0
+ISHG.US,D,20130620,000000,90.358,90.973,90.142,90.525,3857,0
+ISHG.US,D,20130621,000000,90.636,90.636,89.95,89.95,3275,0
+ISHG.US,D,20130624,000000,89.49,90.376,89.49,90.259,35626,0
+ISHG.US,D,20130625,000000,90.245,90.245,89.48,89.637,52916,0
+ISHG.US,D,20130626,000000,90.034,90.113,89.337,89.368,31274,0
+ISHG.US,D,20130627,000000,89.495,89.976,89.404,89.568,1929,0
+ISHG.US,D,20130628,000000,89.335,89.568,89.003,89.121,79091,0
+ISHG.US,D,20130701,000000,89.539,89.83,89.199,89.83,13980,0
+ISHG.US,D,20130702,000000,89.314,89.314,88.832,88.832,3542,0
+ISHG.US,D,20130703,000000,89.218,89.448,88.89,88.903,1653,0
+ISHG.US,D,20130705,000000,88.352,88.431,88.148,88.26,3036,0
+ISHG.US,D,20130708,000000,88.235,88.46,88.052,88.196,5419,0
+ISHG.US,D,20130709,000000,88.062,88.313,87.829,88.099,26542,0
+ISHG.US,D,20130710,000000,88.052,88.928,88.052,88.362,59555,0
+ISHG.US,D,20130711,000000,89.754,90.162,89.228,90.103,21158,0
+ISHG.US,D,20130712,000000,89.382,89.764,89.363,89.405,8383,0
+ISHG.US,D,20130715,000000,89.549,89.627,89.199,89.451,6117,0
+ISHG.US,D,20130716,000000,89.676,90.142,89.646,89.95,2811,0
+ISHG.US,D,20130717,000000,89.898,90.103,89.754,89.782,7809,0
+ISHG.US,D,20130718,000000,89.461,89.894,89.461,89.588,2878,0
+ISHG.US,D,20130719,000000,89.607,89.927,89.607,89.811,1143,0
+ISHG.US,D,20130722,000000,90.58,90.58,90.29,90.29,9025,0
+ISHG.US,D,20130723,000000,90.521,90.929,90.386,90.511,9531,0
+ISHG.US,D,20130724,000000,90.142,90.634,90.025,90.025,3277,0
+ISHG.US,D,20130725,000000,90.241,90.871,90.241,90.852,4975,0
+ISHG.US,D,20130726,000000,90.93,91.084,90.901,90.95,7790,0
+ISHG.US,D,20130729,000000,90.774,91.084,90.774,90.871,6839,0
+ISHG.US,D,20130730,000000,90.871,91.191,90.871,91.153,10225,0
+ISHG.US,D,20130731,000000,90.794,91.307,90.628,90.969,10022,0
+ISHG.US,D,20130801,000000,90.757,90.757,90.294,90.509,929,0
+ISHG.US,D,20130802,000000,90.73,90.856,90.31,90.856,1611,0
+ISHG.US,D,20130805,000000,90.856,90.856,90.516,90.691,2280,0
+ISHG.US,D,20130806,000000,90.866,91.234,90.866,90.925,4164,0
+ISHG.US,D,20130807,000000,91.167,91.682,91.167,91.682,5689,0
+ISHG.US,D,20130808,000000,91.875,91.875,91.604,91.789,12715,0
+ISHG.US,D,20130809,000000,91.763,91.79,91.624,91.686,1402,0
+ISHG.US,D,20130812,000000,91.749,91.749,91.32,91.671,30007,0
+ISHG.US,D,20130813,000000,91.158,91.158,90.545,90.545,177798,0
+ISHG.US,D,20130814,000000,90.749,90.876,90.641,90.671,8775,0
+ISHG.US,D,20130815,000000,90.993,91.44,90.516,91.215,12214,0
+ISHG.US,D,20130816,000000,91.6,91.672,91.089,91.552,14057,0
+ISHG.US,D,20130819,000000,91.177,91.555,91.051,91.555,9305,0
+ISHG.US,D,20130820,000000,91.535,92.021,91.535,91.875,180271,0
+ISHG.US,D,20130821,000000,91.604,91.604,91.079,91.079,45279,0
+ISHG.US,D,20130822,000000,90.671,92.323,90.671,91.071,21930,0
+ISHG.US,D,20130823,000000,91.071,91.487,90.71,91.478,2974,0
+ISHG.US,D,20130826,000000,91.45,91.525,90.713,90.789,9212,0
+ISHG.US,D,20130827,000000,91.041,91.808,91.041,91.45,21030,0
+ISHG.US,D,20130828,000000,91.371,91.41,91.149,91.2,15086,0
+ISHG.US,D,20130829,000000,90.847,90.876,90.575,90.594,51243,0
+ISHG.US,D,20130830,000000,90.496,90.7,90.39,90.4,6056,0
+ISHG.US,D,20130903,000000,90.333,90.413,89.725,90.015,5668,0
+ISHG.US,D,20130904,000000,90.376,90.462,90.084,90.22,7958,0
+ISHG.US,D,20130905,000000,89.627,89.773,89.549,89.617,14443,0
+ISHG.US,D,20130906,000000,90.074,90.54,90.074,90.506,14561,0
+ISHG.US,D,20130909,000000,90.337,90.979,90.337,90.906,12282,0
+ISHG.US,D,20130910,000000,90.687,90.94,90.53,90.861,45303,0
+ISHG.US,D,20130911,000000,90.852,91.268,90.823,91.085,6154,0
+ISHG.US,D,20130912,000000,91.027,91.435,90.891,90.93,16102,0
+ISHG.US,D,20130913,000000,90.832,91.307,90.745,91.24,4665,0
+ISHG.US,D,20130916,000000,91.463,91.784,91.304,91.304,18108,0
+ISHG.US,D,20130917,000000,91.297,91.716,91.297,91.463,14294,0
+ISHG.US,D,20130918,000000,91.609,92.408,91.463,92.408,5203,0
+ISHG.US,D,20130919,000000,92.405,92.627,92.192,92.251,5491,0
+ISHG.US,D,20130920,000000,92.425,92.561,92.094,92.148,4106,0
+ISHG.US,D,20130923,000000,92.578,92.578,92.445,92.551,3989,0
+ISHG.US,D,20130924,000000,92.192,92.454,92.026,92.026,3846,0
+ISHG.US,D,20130925,000000,92.425,92.648,92.222,92.29,5967,0
+ISHG.US,D,20130926,000000,92.329,93.311,91.997,92.377,15639,0
+ISHG.US,D,20130927,000000,92.697,92.745,92.445,92.668,3397,0
+ISHG.US,D,20130930,000000,92.628,92.628,92.406,92.57,13168,0
+ISHG.US,D,20131001,000000,92.912,92.941,92.521,92.58,29378,0
+ISHG.US,D,20131002,000000,93.251,93.251,92.863,92.922,4211,0
+ISHG.US,D,20131003,000000,92.97,93.301,92.96,92.96,5834,0
+ISHG.US,D,20131004,000000,93.097,93.107,92.668,93.107,2020,0
+ISHG.US,D,20131007,000000,93.777,93.777,92.922,93.301,13289,0
+ISHG.US,D,20131008,000000,93.077,93.242,92.863,93.107,7922,0
+ISHG.US,D,20131009,000000,92.824,92.893,92.648,92.893,5658,0
+ISHG.US,D,20131010,000000,92.281,92.6,92.281,92.503,20782,0
+ISHG.US,D,20131011,000000,92.59,92.745,92.367,92.726,5760,0
+ISHG.US,D,20131014,000000,93.029,93.067,92.503,92.883,2882,0
+ISHG.US,D,20131015,000000,92.182,92.677,92.182,92.377,6175,0
+ISHG.US,D,20131016,000000,92.561,92.804,92.114,92.677,9464,0
+ISHG.US,D,20131017,000000,93.184,93.691,93.184,93.584,8332,0
+ISHG.US,D,20131018,000000,93.408,93.729,93.363,93.685,2181,0
+ISHG.US,D,20131021,000000,93.34,93.701,93.311,93.311,2370,0
+ISHG.US,D,20131022,000000,93.623,94.185,93.623,93.846,5881,0
+ISHG.US,D,20131023,000000,93.894,94.185,93.894,94.157,7510,0
+ISHG.US,D,20131024,000000,94.185,94.419,94.059,94.381,19402,0
+ISHG.US,D,20131025,000000,93.992,94.371,93.992,94.058,4115,0
+ISHG.US,D,20131028,000000,94.02,94.264,93.904,94.234,3088,0
+ISHG.US,D,20131029,000000,93.633,93.992,93.516,93.72,4217,0
+ISHG.US,D,20131030,000000,93.711,93.982,93.291,93.291,1437,0
+ISHG.US,D,20131031,000000,93.311,93.311,92.726,92.726,5723,0
+ISHG.US,D,20131101,000000,92.765,92.794,92.319,92.648,154839,0
+ISHG.US,D,20131104,000000,92.814,92.893,92.765,92.834,3397,0
+ISHG.US,D,20131105,000000,92.632,92.648,92.624,92.638,1222,0
+ISHG.US,D,20131106,000000,92.843,92.941,92.755,92.852,5440,0
+ISHG.US,D,20131107,000000,92.192,92.609,92.133,92.493,7873,0
+ISHG.US,D,20131108,000000,91.987,92.173,91.851,91.89,5142,0
+ISHG.US,D,20131111,000000,91.813,92.241,91.813,92.202,3498,0
+ISHG.US,D,20131112,000000,92.123,92.232,91.9,92.041,10440,0
+ISHG.US,D,20131113,000000,92.182,92.357,91.736,92.204,7476,0
+ISHG.US,D,20131114,000000,92.075,92.329,92.016,92.075,7794,0
+ISHG.US,D,20131115,000000,92.007,92.357,92.007,92.251,4115,0
+ISHG.US,D,20131118,000000,92.541,92.619,92.251,92.425,4217,0
+ISHG.US,D,20131119,000000,92.338,92.609,92.182,92.483,48355,0
+ISHG.US,D,20131120,000000,92.483,92.648,91.79,91.79,4152,0
+ISHG.US,D,20131121,000000,91.851,91.987,91.677,91.89,3192,0
+ISHG.US,D,20131122,000000,91.929,92.347,91.9,92.066,6999,0
+ISHG.US,D,20131125,000000,91.9,92.123,91.726,92.084,7820,0
+ISHG.US,D,20131126,000000,92.104,92.241,91.793,92.066,3088,0
+ISHG.US,D,20131127,000000,92.319,92.319,91.919,92.232,5450,0
+ISHG.US,D,20131129,000000,91.997,92.447,91.997,92.43,1467,0
+ISHG.US,D,20131202,000000,91.784,91.88,91.182,91.201,189713,0
+ISHG.US,D,20131203,000000,91.929,91.939,91.54,91.638,13891,0
+ISHG.US,D,20131204,000000,91.258,92.114,91.258,91.997,11774,0
+ISHG.US,D,20131205,000000,91.658,92.435,91.658,92.405,5045,0
+ISHG.US,D,20131206,000000,92.261,92.396,91.851,92.357,18415,0
+ISHG.US,D,20131209,000000,91.929,92.745,91.919,92.281,3704,0
+ISHG.US,D,20131210,000000,92.551,92.726,92.541,92.726,5245,0
+ISHG.US,D,20131211,000000,92.464,93.203,92.329,92.347,20062,0
+ISHG.US,D,20131212,000000,92.677,92.677,92.066,92.271,11421,0
+ISHG.US,D,20131213,000000,92.232,92.29,91.803,92.241,1953,0
+ISHG.US,D,20131216,000000,92.192,92.541,91.978,92.493,7922,0
+ISHG.US,D,20131217,000000,91.978,92.464,91.978,92.309,15508,0
+ISHG.US,D,20131218,000000,92.173,92.842,91.615,91.895,31861,0
+ISHG.US,D,20131219,000000,91.511,91.929,91.337,91.386,38373,0
+ISHG.US,D,20131220,000000,91.307,91.706,91.307,91.511,11575,0
+ISHG.US,D,20131223,000000,91.609,91.949,91.56,91.658,10906,0
+ISHG.US,D,20131224,000000,91.57,91.851,91.396,91.454,10781,0
+ISHG.US,D,20131226,000000,91.515,91.759,91.429,91.759,3905,0
+ISHG.US,D,20131227,000000,92.324,92.324,91.515,91.544,10792,0
+ISHG.US,D,20131230,000000,91.847,92.372,91.847,92.046,2970,0
+ISHG.US,D,20131231,000000,92.566,92.566,91.76,91.789,4876,0
+ISHG.US,D,20140102,000000,92.889,92.889,91.458,91.505,15263,0
+ISHG.US,D,20140103,000000,91.534,91.739,91.439,91.439,3437,0
+ISHG.US,D,20140106,000000,91.252,91.789,91.252,91.7,5961,0
+ISHG.US,D,20140107,000000,91.341,91.69,91.341,91.554,6992,0
+ISHG.US,D,20140108,000000,91.282,91.37,91.021,91.167,7503,0
+ISHG.US,D,20140109,000000,91.38,91.429,91.167,91.429,5239,0
+ISHG.US,D,20140110,000000,91.458,92.012,91.458,91.749,7196,0
+ISHG.US,D,20140113,000000,91.895,92.148,91.779,92.119,20454,0
+ISHG.US,D,20140114,000000,92.187,92.187,91.779,91.818,4419,0
+ISHG.US,D,20140115,000000,91.564,91.681,91.363,91.573,39691,0
+ISHG.US,D,20140116,000000,91.798,91.798,91.429,91.477,20144,0
+ISHG.US,D,20140117,000000,91.214,91.38,91.214,91.282,9248,0
+ISHG.US,D,20140121,000000,91.351,91.477,91.039,91.449,4316,0
+ISHG.US,D,20140122,000000,91.458,91.515,91.214,91.214,4419,0
+ISHG.US,D,20140123,000000,92.012,92.364,91.632,92.364,13716,0
+ISHG.US,D,20140124,000000,92.158,92.352,92.158,92.343,20351,0
+ISHG.US,D,20140127,000000,92.286,92.304,92.021,92.287,4870,0
+ISHG.US,D,20140128,000000,92.324,92.324,92.002,92.099,8631,0
+ISHG.US,D,20140129,000000,92.352,92.352,92.119,92.266,4932,0
+ISHG.US,D,20140130,000000,91.739,91.739,91.449,91.449,5932,0
+ISHG.US,D,20140131,000000,91.545,91.614,91.381,91.391,5136,0
+ISHG.US,D,20140203,000000,91.433,91.957,91.433,91.902,8683,0
+ISHG.US,D,20140204,000000,91.917,91.917,91.528,91.781,6037,0
+ISHG.US,D,20140205,000000,91.792,91.948,91.724,91.86,4210,0
+ISHG.US,D,20140206,000000,92.083,92.285,92.007,92.189,4023,0
+ISHG.US,D,20140207,000000,92.123,92.327,92.045,92.308,6940,0
+ISHG.US,D,20140210,000000,92.298,92.376,92.152,92.261,13498,0
+ISHG.US,D,20140211,000000,92.25,92.412,92.093,92.19,19082,0
+ISHG.US,D,20140212,000000,92.035,92.187,91.918,91.918,7528,0
+ISHG.US,D,20140213,000000,92.211,92.506,92.211,92.506,5000,0
+ISHG.US,D,20140214,000000,92.775,92.922,92.658,92.761,8245,0
+ISHG.US,D,20140218,000000,92.97,93,92.726,92.834,7566,0
+ISHG.US,D,20140219,000000,92.59,93.009,92.59,92.658,5521,0
+ISHG.US,D,20140220,000000,92.473,92.765,92.373,92.765,3840,0
+ISHG.US,D,20140221,000000,92.59,92.723,92.585,92.585,4457,0
+ISHG.US,D,20140224,000000,92.59,92.912,92.59,92.839,4197,0
+ISHG.US,D,20140225,000000,93.039,93.039,92.681,92.893,5539,0
+ISHG.US,D,20140226,000000,92.59,92.755,92.541,92.755,8543,0
+ISHG.US,D,20140227,000000,92.551,92.902,92.551,92.853,43259,0
+ISHG.US,D,20140228,000000,92.922,93.409,92.922,93.339,5585,0
+ISHG.US,D,20140303,000000,93.374,93.374,93.013,93.13,5922,0
+ISHG.US,D,20140304,000000,93.053,93.053,92.877,92.991,6169,0
+ISHG.US,D,20140305,000000,92.838,93.033,92.838,93.016,3767,0
+ISHG.US,D,20140306,000000,93.296,93.551,93.167,93.344,6478,0
+ISHG.US,D,20140307,000000,93.433,93.496,93.384,93.384,2213,0
+ISHG.US,D,20140310,000000,93.37,93.446,93.37,93.441,2208,0
+ISHG.US,D,20140311,000000,93.267,93.579,93.267,93.411,3075,0
+ISHG.US,D,20140312,000000,93.462,93.755,93.462,93.755,8418,0
+ISHG.US,D,20140313,000000,93.959,93.959,93.697,93.697,3067,0
+ISHG.US,D,20140314,000000,94.104,94.104,93.92,94.018,3457,0
+ISHG.US,D,20140317,000000,93.957,94.11,93.861,94.054,3175,0
+ISHG.US,D,20140318,000000,94.143,94.191,93.959,94.171,5786,0
+ISHG.US,D,20140319,000000,93.988,93.988,93.321,93.321,4778,0
+ISHG.US,D,20140320,000000,92.984,93.188,92.945,93.188,4817,0
+ISHG.US,D,20140321,000000,93.169,93.294,93.121,93.188,5045,0
+ISHG.US,D,20140324,000000,93.102,93.589,93.055,93.551,6655,0
+ISHG.US,D,20140325,000000,93.335,93.592,93.16,93.374,10183,0
+ISHG.US,D,20140326,000000,93.364,93.452,93.326,93.452,2673,0
+ISHG.US,D,20140327,000000,93.382,93.384,93.208,93.208,3114,0
+ISHG.US,D,20140328,000000,93.193,93.193,93.123,93.123,1988,0
+ISHG.US,D,20140331,000000,93.102,93.326,93.033,93.306,3346,0
+ISHG.US,D,20140401,000000,93.28,93.32,93.154,93.154,4166,0
+ISHG.US,D,20140402,000000,93.11,93.11,92.753,92.929,13509,0
+ISHG.US,D,20140403,000000,92.851,92.851,92.617,92.617,4356,0
+ISHG.US,D,20140404,000000,92.812,92.958,92.745,92.958,6429,0
+ISHG.US,D,20140407,000000,93.076,93.192,93.017,93.192,5826,0
+ISHG.US,D,20140408,000000,93.476,93.671,93.476,93.671,4121,0
+ISHG.US,D,20140409,000000,93.846,94.068,93.711,94.001,19823,0
+ISHG.US,D,20140410,000000,94.107,94.303,94.015,94.189,4393,0
+ISHG.US,D,20140411,000000,94.127,94.254,94.127,94.147,3318,0
+ISHG.US,D,20140414,000000,93.885,93.885,93.72,93.836,8019,0
+ISHG.US,D,20140415,000000,93.67,93.874,93.67,93.729,2191,0
+ISHG.US,D,20140416,000000,93.777,93.777,93.583,93.651,3711,0
+ISHG.US,D,20140417,000000,93.621,93.729,93.505,93.591,6812,0
+ISHG.US,D,20140421,000000,93.486,93.554,93.066,93.358,3789,0
+ISHG.US,D,20140422,000000,93.415,93.563,93.415,93.563,8546,0
+ISHG.US,D,20140423,000000,93.525,93.699,93.525,93.636,2369,0
+ISHG.US,D,20140424,000000,93.486,93.679,93.486,93.624,2534,0
+ISHG.US,D,20140425,000000,93.739,93.739,93.583,93.583,5369,0
+ISHG.US,D,20140428,000000,93.642,93.71,93.642,93.691,1664,0
+ISHG.US,D,20140429,000000,93.573,93.583,93.497,93.573,2544,0
+ISHG.US,D,20140430,000000,93.768,94.011,93.768,93.973,10440,0
+ISHG.US,D,20140501,000000,93.869,93.996,93.849,93.849,10615,0
+ISHG.US,D,20140502,000000,93.5,93.947,93.463,93.781,6406,0
+ISHG.US,D,20140505,000000,93.947,94.008,93.913,93.986,4901,0
+ISHG.US,D,20140506,000000,94.346,94.439,94.336,94.414,13290,0
+ISHG.US,D,20140507,000000,94.336,94.388,94.238,94.345,10771,0
+ISHG.US,D,20140508,000000,94.268,94.326,94.102,94.159,14528,0
+ISHG.US,D,20140509,000000,93.849,93.849,93.587,93.689,5995,0
+ISHG.US,D,20140512,000000,93.908,93.908,93.511,93.621,9005,0
+ISHG.US,D,20140513,000000,93.431,93.48,93.236,93.362,2593,0
+ISHG.US,D,20140514,000000,93.362,93.549,93.362,93.49,13270,0
+ISHG.US,D,20140515,000000,93.255,93.634,93.245,93.553,22457,0
+ISHG.US,D,20140516,000000,93.519,93.591,93.519,93.567,5721,0
+ISHG.US,D,20140519,000000,93.597,93.733,93.539,93.539,4559,0
+ISHG.US,D,20140520,000000,93.45,93.45,93.401,93.441,7245,0
+ISHG.US,D,20140521,000000,93.275,93.441,93.196,93.441,5581,0
+ISHG.US,D,20140522,000000,93.245,93.249,93.101,93.233,2408,0
+ISHG.US,D,20140523,000000,93.138,93.138,93.011,93.119,14885,0
+ISHG.US,D,20140527,000000,93.168,93.196,92.851,93.119,21405,0
+ISHG.US,D,20140528,000000,92.923,92.972,92.822,92.972,9313,0
+ISHG.US,D,20140529,000000,92.952,93.119,92.914,93.11,17877,0
+ISHG.US,D,20140530,000000,93.129,93.255,93.031,93.216,19989,0
+ISHG.US,D,20140602,000000,92.977,92.977,92.635,92.821,11354,0
+ISHG.US,D,20140603,000000,92.899,92.948,92.753,92.774,4918,0
+ISHG.US,D,20140604,000000,92.86,92.957,92.714,92.831,10339,0
+ISHG.US,D,20140605,000000,92.684,93.23,92.684,93.026,20537,0
+ISHG.US,D,20140606,000000,93.065,93.182,92.977,93.163,22038,0
+ISHG.US,D,20140609,000000,92.938,92.987,92.86,92.89,18895,0
+ISHG.US,D,20140610,000000,92.811,92.811,92.655,92.713,21762,0
+ISHG.US,D,20140611,000000,92.87,92.87,92.758,92.801,14091,0
+ISHG.US,D,20140612,000000,92.791,93.115,92.782,93.099,3023,0
+ISHG.US,D,20140613,000000,92.85,92.967,92.801,92.801,9053,0
+ISHG.US,D,20140616,000000,92.848,93.221,92.848,93.163,13841,0
+ISHG.US,D,20140617,000000,92.88,93.016,92.88,93.006,25061,0
+ISHG.US,D,20140618,000000,93.124,93.211,92.977,93.084,4464,0
+ISHG.US,D,20140619,000000,93.221,93.387,93.143,93.143,7962,0
+ISHG.US,D,20140620,000000,93.143,93.221,93.056,93.085,4850,0
+ISHG.US,D,20140623,000000,93.191,93.406,93.191,93.406,5428,0
+ISHG.US,D,20140624,000000,93.056,93.455,93.056,93.329,4926,0
+ISHG.US,D,20140625,000000,93.531,93.531,93.465,93.496,2196,0
+ISHG.US,D,20140626,000000,93.27,93.475,93.25,93.371,8666,0
+ISHG.US,D,20140627,000000,93.445,93.71,93.331,93.7,15963,0
+ISHG.US,D,20140630,000000,93.748,93.933,93.675,93.776,3822,0
+ISHG.US,D,20140701,000000,93.695,93.852,93.695,93.801,5086,0
+ISHG.US,D,20140702,000000,93.539,93.705,93.372,93.401,20319,0
+ISHG.US,D,20140703,000000,93.08,93.334,93.031,93.27,13280,0
+ISHG.US,D,20140707,000000,93.158,93.382,93.158,93.352,8181,0
+ISHG.US,D,20140708,000000,93.431,93.431,93.225,93.421,6524,0
+ISHG.US,D,20140709,000000,93.6,93.665,93.6,93.636,4355,0
+ISHG.US,D,20140710,000000,93.665,93.665,93.382,93.518,14166,0
+ISHG.US,D,20140711,000000,93.314,93.532,93.225,93.495,9901,0
+ISHG.US,D,20140714,000000,93.382,93.549,93.345,93.426,12139,0
+ISHG.US,D,20140715,000000,93.509,93.509,93.023,93.1,5228,0
+ISHG.US,D,20140716,000000,92.972,92.992,92.792,92.826,8374,0
+ISHG.US,D,20140717,000000,92.933,93.089,92.847,93.061,5034,0
+ISHG.US,D,20140718,000000,92.894,93.119,92.826,93.031,4538,0
+ISHG.US,D,20140721,000000,92.904,93.031,92.872,93.031,3317,0
+ISHG.US,D,20140722,000000,92.786,92.806,92.67,92.796,9653,0
+ISHG.US,D,20140723,000000,92.718,92.865,92.648,92.709,8867,0
+ISHG.US,D,20140724,000000,92.64,92.64,92.542,92.605,2528,0
+ISHG.US,D,20140725,000000,92.447,92.553,92.447,92.553,1780,0
+ISHG.US,D,20140728,000000,92.563,92.582,92.427,92.582,6409,0
+ISHG.US,D,20140729,000000,92.339,92.495,92.337,92.417,7886,0
+ISHG.US,D,20140730,000000,92.203,92.203,91.833,92.144,2936,0
+ISHG.US,D,20140731,000000,91.803,92.124,91.803,92.076,3657,0
+ISHG.US,D,20140801,000000,92.17,92.248,92.063,92.101,5432,0
+ISHG.US,D,20140804,000000,92.043,92.209,92.043,92.14,3733,0
+ISHG.US,D,20140805,000000,91.946,91.946,91.661,91.926,5121,0
+ISHG.US,D,20140806,000000,91.819,92.268,91.819,92.058,3633,0
+ISHG.US,D,20140807,000000,91.926,92.082,91.819,92.082,7102,0
+ISHG.US,D,20140808,000000,92.209,92.364,92.168,92.299,4780,0
+ISHG.US,D,20140811,000000,92.217,92.325,92.13,92.268,9812,0
+ISHG.US,D,20140812,000000,92.023,92.218,92.023,92.199,5697,0
+ISHG.US,D,20140813,000000,92.256,92.295,91.916,91.965,12945,0
+ISHG.US,D,20140814,000000,92.262,92.262,91.938,92.15,2050,0
+ISHG.US,D,20140815,000000,92.288,92.315,92.091,92.288,2261,0
+ISHG.US,D,20140818,000000,91.919,92.082,91.916,91.916,3127,0
+ISHG.US,D,20140819,000000,91.809,91.829,91.624,91.633,4637,0
+ISHG.US,D,20140820,000000,91.45,91.504,91.117,91.117,34717,0
+ISHG.US,D,20140821,000000,91.225,91.478,91.225,91.263,9611,0
+ISHG.US,D,20140822,000000,91.293,91.312,90.97,91.283,12226,0
+ISHG.US,D,20140825,000000,90.842,91.058,90.842,90.897,2831,0
+ISHG.US,D,20140826,000000,91.136,91.136,90.814,90.853,4836,0
+ISHG.US,D,20140827,000000,91.01,91.205,90.833,91.097,4374,0
+ISHG.US,D,20140828,000000,91.068,91.215,90.882,91.215,5125,0
+ISHG.US,D,20140829,000000,90.961,90.961,90.698,90.755,9008,0
+ISHG.US,D,20140902,000000,90.761,90.761,90.449,90.625,7835,0
+ISHG.US,D,20140903,000000,90.478,90.742,90.459,90.577,5506,0
+ISHG.US,D,20140904,000000,90.333,90.333,89.621,89.922,12997,0
+ISHG.US,D,20140905,000000,89.903,90,89.761,89.962,7198,0
+ISHG.US,D,20140908,000000,89.768,89.768,89.227,89.435,22867,0
+ISHG.US,D,20140909,000000,89.182,89.494,89.164,89.494,35621,0
+ISHG.US,D,20140910,000000,89.114,89.26,89.045,89.251,12662,0
+ISHG.US,D,20140911,000000,89.065,89.289,88.967,89.055,4348,0
+ISHG.US,D,20140912,000000,88.861,89.054,88.846,88.89,23738,0
+ISHG.US,D,20140915,000000,88.871,89.075,88.831,88.871,35229,0
+ISHG.US,D,20140916,000000,88.937,89.24,88.937,89.228,13082,0
+ISHG.US,D,20140917,000000,89.075,89.143,88.441,88.441,36110,0
+ISHG.US,D,20140918,000000,88.665,88.871,88.519,88.782,4275,0
+ISHG.US,D,20140919,000000,88.578,89.075,88.197,88.373,5526,0
+ISHG.US,D,20140922,000000,88.295,88.45,88.102,88.382,12770,0
+ISHG.US,D,20140923,000000,88.441,88.451,88.207,88.226,6260,0
+ISHG.US,D,20140924,000000,88.187,88.187,87.915,88.072,3433,0
+ISHG.US,D,20140925,000000,87.789,87.925,87.759,87.759,2624,0
+ISHG.US,D,20140926,000000,87.515,87.515,87.316,87.359,37895,0
+ISHG.US,D,20140929,000000,87.32,87.535,87.232,87.31,10032,0
+ISHG.US,D,20140930,000000,86.911,87.155,86.784,87.066,6906,0
+ISHG.US,D,20141001,000000,86.917,87.22,86.917,87.159,7588,0
+ISHG.US,D,20141002,000000,87.404,87.609,87.141,87.609,7642,0
+ISHG.US,D,20141003,000000,86.467,86.568,86.302,86.351,8538,0
+ISHG.US,D,20141006,000000,86.633,87.345,86.633,87.296,30464,0
+ISHG.US,D,20141007,000000,87.316,87.609,87.316,87.482,5407,0
+ISHG.US,D,20141008,000000,87.463,87.872,87.263,87.833,10617,0
+ISHG.US,D,20141009,000000,87.746,87.746,87.453,87.687,4604,0
+ISHG.US,D,20141010,000000,87.492,87.492,87.225,87.365,13751,0
+ISHG.US,D,20141013,000000,87.707,87.833,87.58,87.806,5837,0
+ISHG.US,D,20141014,000000,87.434,87.629,87.176,87.335,52117,0
+ISHG.US,D,20141015,000000,88.203,88.496,87.98,88.145,13399,0
+ISHG.US,D,20141016,000000,88.009,88.355,87.891,88.096,5490,0
+ISHG.US,D,20141017,000000,88.105,88.125,87.756,87.833,8140,0
+ISHG.US,D,20141020,000000,87.931,88.232,87.921,88.208,3067,0
+ISHG.US,D,20141021,000000,87.901,87.999,87.83,87.853,3742,0
+ISHG.US,D,20141022,000000,87.424,87.58,87.306,87.375,11522,0
+ISHG.US,D,20141023,000000,87.248,87.267,87.163,87.267,1982,0
+ISHG.US,D,20141024,000000,87.257,87.404,87.257,87.276,21658,0
+ISHG.US,D,20141027,000000,87.414,87.668,87.414,87.551,5661,0
+ISHG.US,D,20141028,000000,87.785,87.785,87.411,87.453,23643,0
+ISHG.US,D,20141029,000000,87.521,87.719,86.972,86.972,4079,0
+ISHG.US,D,20141030,000000,86.692,87.042,86.595,86.842,4836,0
+ISHG.US,D,20141031,000000,85.717,86.038,85.668,85.785,7360,0
+ISHG.US,D,20141103,000000,84.751,85.398,84.751,85.179,8463,0
+ISHG.US,D,20141104,000000,85.396,85.765,85.396,85.633,2810,0
+ISHG.US,D,20141105,000000,84.975,85.274,84.975,85.269,4075,0
+ISHG.US,D,20141106,000000,84.917,84.927,84.44,84.606,21215,0
+ISHG.US,D,20141107,000000,84.645,85.142,84.645,84.965,4136,0
+ISHG.US,D,20141110,000000,84.839,84.965,84.713,84.733,4825,0
+ISHG.US,D,20141111,000000,84.635,85.205,84.616,85.113,17456,0
+ISHG.US,D,20141112,000000,84.937,85.259,84.684,84.907,46400,0
+ISHG.US,D,20141113,000000,84.965,85.123,84.888,85.073,11787,0
+ISHG.US,D,20141114,000000,84.693,85.357,84.606,85.357,9492,0
+ISHG.US,D,20141117,000000,85.015,85.023,84.626,84.878,11479,0
+ISHG.US,D,20141118,000000,85.015,85.2,84.946,85.176,12977,0
+ISHG.US,D,20141119,000000,84.917,85.338,84.733,84.733,6988,0
+ISHG.US,D,20141120,000000,84.917,85.045,84.606,84.878,3628,0
+ISHG.US,D,20141121,000000,84.567,84.665,84.225,84.411,9038,0
+ISHG.US,D,20141124,000000,84.46,84.616,84.361,84.43,9408,0
+ISHG.US,D,20141125,000000,84.946,85.054,84.645,84.942,9469,0
+ISHG.US,D,20141126,000000,84.879,85.054,84.751,84.83,3534,0
+ISHG.US,D,20141128,000000,84.547,84.751,84.332,84.485,1460,0
+ISHG.US,D,20141201,000000,84.675,84.675,84.391,84.391,6577,0
+ISHG.US,D,20141202,000000,83.921,84.079,83.708,83.737,5366,0
+ISHG.US,D,20141203,000000,83.631,83.631,83.298,83.532,14447,0
+ISHG.US,D,20141204,000000,83.611,83.912,83.591,83.71,8957,0
+ISHG.US,D,20141205,000000,83.2,83.2,82.878,82.997,5419,0
+ISHG.US,D,20141208,000000,82.927,83.474,82.908,83.396,101344,0
+ISHG.US,D,20141209,000000,83.366,84.077,83.366,83.582,53829,0
+ISHG.US,D,20141210,000000,83.68,84.186,83.66,84.136,18394,0
+ISHG.US,D,20141211,000000,83.824,83.824,83.416,83.582,19067,0
+ISHG.US,D,20141212,000000,83.902,84.684,83.756,83.756,7987,0
+ISHG.US,D,20141215,000000,83.65,83.902,83.572,83.718,14969,0
+ISHG.US,D,20141216,000000,84.039,84.342,84.01,84.029,18568,0
+ISHG.US,D,20141217,000000,84.107,84.107,83.112,83.298,44311,0
+ISHG.US,D,20141218,000000,83.142,83.142,82.812,82.985,22377,0
+ISHG.US,D,20141219,000000,82.995,82.995,82.547,82.596,7617,0
+ISHG.US,D,20141222,000000,82.693,82.918,82.606,82.644,145972,0
+ISHG.US,D,20141223,000000,82.528,82.528,82.186,82.275,13899,0
+ISHG.US,D,20141224,000000,82.153,82.52,82.153,82.485,11975,0
+ISHG.US,D,20141226,000000,82.485,82.525,82.485,82.495,10224,0
+ISHG.US,D,20141229,000000,82.319,82.436,82.095,82.262,14005,0
+ISHG.US,D,20141230,000000,82.29,82.623,82.29,82.446,17322,0
+ISHG.US,D,20141231,000000,82.535,82.544,82.163,82.535,131786,0
+ISHG.US,D,20150102,000000,81.743,82.183,81.704,81.85,28442,0
+ISHG.US,D,20150105,000000,81.176,81.645,81.176,81.581,24067,0
+ISHG.US,D,20150106,000000,81.48,81.782,81.431,81.47,12773,0
+ISHG.US,D,20150107,000000,81.059,81.304,80.952,81.098,7617,0
+ISHG.US,D,20150108,000000,80.366,81.05,80.366,80.903,5122,0
+ISHG.US,D,20150109,000000,81.069,81.431,80.981,81.216,6380,0
+ISHG.US,D,20150112,000000,81.148,81.421,81.148,81.216,9142,0
+ISHG.US,D,20150113,000000,81,81.235,80.989,81.02,12531,0
+ISHG.US,D,20150114,000000,81.46,81.65,81.231,81.387,8294,0
+ISHG.US,D,20150115,000000,81.108,81.411,81.02,81.255,9385,0
+ISHG.US,D,20150116,000000,81.02,81.118,80.795,81.05,9906,0
+ISHG.US,D,20150120,000000,81.245,81.255,80.57,80.594,11330,0
+ISHG.US,D,20150121,000000,81.235,81.235,80.698,80.819,79658,0
+ISHG.US,D,20150122,000000,80.463,80.57,79.75,79.75,24002,0
+ISHG.US,D,20150123,000000,78.92,79.701,78.92,79.145,39361,0
+ISHG.US,D,20150126,000000,78.91,79.412,78.91,79.125,7595,0
+ISHG.US,D,20150127,000000,79.125,80.103,79.125,79.995,17043,0
+ISHG.US,D,20150128,000000,79.604,79.816,79.38,79.682,10080,0
+ISHG.US,D,20150129,000000,79.369,79.604,78.93,79.352,10103,0
+ISHG.US,D,20150130,000000,79.32,79.418,79.234,79.389,10981,0
+ISHG.US,D,20150202,000000,79.194,79.868,79.194,79.506,42961,0
+ISHG.US,D,20150203,000000,79.829,80.331,79.829,80.19,14274,0
+ISHG.US,D,20150204,000000,79.874,80.044,79.735,79.76,7083,0
+ISHG.US,D,20150205,000000,80.063,80.405,79.995,80.405,12371,0
+ISHG.US,D,20150206,000000,79.291,79.496,79.076,79.349,15215,0
+ISHG.US,D,20150209,000000,79.175,79.511,79.096,79.243,17920,0
+ISHG.US,D,20150210,000000,78.989,79.3,78.989,79.263,4672,0
+ISHG.US,D,20150211,000000,78.871,79.038,78.774,79.028,10188,0
+ISHG.US,D,20150212,000000,79.224,79.701,79.224,79.486,4211,0
+ISHG.US,D,20150213,000000,79.643,79.809,79.486,79.701,7594,0
+ISHG.US,D,20150217,000000,79.32,79.878,77.377,79.568,19636,0
+ISHG.US,D,20150218,000000,79.224,79.75,79.086,79.69,11875,0
+ISHG.US,D,20150219,000000,79.282,79.369,79.204,79.224,4843,0
+ISHG.US,D,20150220,000000,79.058,79.643,78.994,79.515,6675,0
+ISHG.US,D,20150223,000000,79.253,79.349,79.067,79.106,10693,0
+ISHG.US,D,20150224,000000,79.086,79.369,78.852,79.273,16739,0
+ISHG.US,D,20150225,000000,79.3,79.593,79.214,79.399,10687,0
+ISHG.US,D,20150226,000000,78.989,78.989,78.5,78.704,15089,0
+ISHG.US,D,20150227,000000,78.519,78.843,78.5,78.529,6429,0
+ISHG.US,D,20150302,000000,78.529,78.559,78.295,78.324,10545,0
+ISHG.US,D,20150303,000000,78.363,78.646,78.363,78.393,10136,0
+ISHG.US,D,20150304,000000,77.934,78.08,77.914,77.964,23548,0
+ISHG.US,D,20150305,000000,77.778,78.314,77.533,77.798,16996,0
+ISHG.US,D,20150306,000000,77.016,77.016,76.625,76.645,10239,0
+ISHG.US,D,20150309,000000,76.84,76.84,76.586,76.615,15972,0
+ISHG.US,D,20150310,000000,76.126,76.254,75.824,75.854,8190,0
+ISHG.US,D,20150311,000000,75.501,75.501,75.013,75.043,90710,0
+ISHG.US,D,20150312,000000,75.56,75.746,75.306,75.404,11774,0
+ISHG.US,D,20150313,000000,75.286,75.365,74.76,74.789,44331,0
+ISHG.US,D,20150316,000000,75.277,75.375,75.15,75.15,12389,0
+ISHG.US,D,20150317,000000,75.375,75.394,75.15,75.179,16483,0
+ISHG.US,D,20150318,000000,75.179,76.556,75.179,76.556,4505,0
+ISHG.US,D,20150319,000000,75.922,75.922,75.483,75.649,9522,0
+ISHG.US,D,20150320,000000,76.361,76.82,76.273,76.546,12286,0
+ISHG.US,D,20150323,000000,77.2,77.416,77.113,77.416,16790,0
+ISHG.US,D,20150324,000000,77.328,77.386,77.133,77.289,28360,0
+ISHG.US,D,20150325,000000,77.798,77.798,77.386,77.445,18941,0
+ISHG.US,D,20150326,000000,77.621,77.631,77.045,77.299,9010,0
+ISHG.US,D,20150327,000000,77.035,77.328,77.035,77.259,5836,0
+ISHG.US,D,20150330,000000,76.909,76.909,76.479,76.518,5836,0
+ISHG.US,D,20150331,000000,76.322,76.586,76.088,76.283,13164,0
+ISHG.US,D,20150401,000000,76.37,76.546,76.361,76.37,11774,0
+ISHG.US,D,20150402,000000,76.82,77.026,76.82,76.84,15664,0
+ISHG.US,D,20150406,000000,77.699,78.169,77.416,78.169,2866,0
+ISHG.US,D,20150407,000000,76.869,77.553,76.537,76.556,9498,0
+ISHG.US,D,20150408,000000,77.035,77.035,75.619,76.664,2560,0
+ISHG.US,D,20150409,000000,76.322,76.322,75.658,75.756,20645,0
+ISHG.US,D,20150410,000000,75.688,75.795,75.473,75.668,5324,0
+ISHG.US,D,20150413,000000,75.463,75.599,75.384,75.56,5221,0
+ISHG.US,D,20150414,000000,77.026,77.093,75.941,76.088,16483,0
+ISHG.US,D,20150415,000000,76.185,76.919,75.98,76.254,12462,0
+ISHG.US,D,20150416,000000,76.615,77.25,76.488,76.801,22615,0
+ISHG.US,D,20150417,000000,76.771,77.2,76.771,77.162,15357,0
+ISHG.US,D,20150420,000000,77.075,77.075,76.43,76.528,13726,0
+ISHG.US,D,20150421,000000,76.439,76.674,76.439,76.674,2144,0
+ISHG.US,D,20150422,000000,76.361,76.654,76.361,76.429,3163,0
+ISHG.US,D,20150423,000000,76.654,77.162,76.429,77.065,3378,0
+ISHG.US,D,20150424,000000,77.171,77.484,77.171,77.358,8919,0
+ISHG.US,D,20150427,000000,77.377,77.64,77.377,77.406,9010,0
+ISHG.US,D,20150428,000000,77.582,78.121,77.582,77.914,4842,0
+ISHG.US,D,20150429,000000,78.363,79.048,78.314,78.539,54263,0
+ISHG.US,D,20150430,000000,78.519,79.009,78.519,78.861,11671,0
+ISHG.US,D,20150501,000000,79.096,79.184,78.441,78.549,5938,0
+ISHG.US,D,20150504,000000,78.519,78.656,78.324,78.598,9317,0
+ISHG.US,D,20150505,000000,78.569,78.793,78.432,78.588,4096,0
+ISHG.US,D,20150506,000000,79.263,79.711,79.155,79.711,5144,0
+ISHG.US,D,20150507,000000,79.34,79.34,78.901,79.106,5495,0
+ISHG.US,D,20150508,000000,78.93,78.979,78.813,78.871,6143,0
+ISHG.US,D,20150511,000000,78.685,78.784,78.422,78.666,7679,0
+ISHG.US,D,20150512,000000,78.881,79.044,78.852,78.95,10500,0
+ISHG.US,D,20150513,000000,79.496,79.926,79.477,79.643,8599,0
+ISHG.US,D,20150514,000000,79.985,80.024,79.799,79.965,4607,0
+ISHG.US,D,20150515,000000,79.74,80.327,79.74,80.054,10802,0
+ISHG.US,D,20150518,000000,79.77,80.298,79.224,79.263,5910,0
+ISHG.US,D,20150519,000000,78.588,78.676,78.295,78.422,10131,0
+ISHG.US,D,20150520,000000,78.324,79.349,78.013,78.061,10545,0
+ISHG.US,D,20150521,000000,78.226,78.48,78.179,78.353,5836,0
+ISHG.US,D,20150522,000000,77.914,78.685,77.592,78.013,3890,0
+ISHG.US,D,20150526,000000,76.986,77.006,76.674,76.907,12190,0
+ISHG.US,D,20150527,000000,76.83,76.84,76.576,76.82,4505,0
+ISHG.US,D,20150528,000000,76.635,76.994,76.441,76.909,6013,0
+ISHG.US,D,20150529,000000,76.81,77.895,76.81,77.035,10340,0
+ISHG.US,D,20150601,000000,76.976,77.106,76.332,76.459,8584,0
+ISHG.US,D,20150602,000000,77.396,77.964,77.396,77.964,12840,0
+ISHG.US,D,20150603,000000,77.973,78.833,77.778,78.139,8908,0
+ISHG.US,D,20150604,000000,78.139,78.295,77.993,78.041,15664,0
+ISHG.US,D,20150605,000000,76.967,77.308,76.967,77.152,2457,0
+ISHG.US,D,20150608,000000,77.621,78.179,77.601,78.139,5324,0
+ISHG.US,D,20150609,000000,77.964,78.813,77.964,78.169,23667,0
+ISHG.US,D,20150610,000000,78.725,78.823,78.353,78.744,9143,0
+ISHG.US,D,20150611,000000,78.207,78.363,77.954,78.363,33517,0
+ISHG.US,D,20150612,000000,78.197,79.486,78.1,78.334,29588,0
+ISHG.US,D,20150615,000000,78.197,78.539,78.197,78.539,6655,0
+ISHG.US,D,20150616,000000,78.304,78.422,78.139,78.217,23548,0
+ISHG.US,D,20150617,000000,78.403,78.979,78.051,78.725,11774,0
+ISHG.US,D,20150618,000000,79.224,80.2,78.891,78.959,19759,0
+ISHG.US,D,20150619,000000,78.881,79.633,78.881,79.028,14129,0
+ISHG.US,D,20150622,000000,79.175,79.175,78.764,78.852,8498,0
+ISHG.US,D,20150623,000000,77.869,78.179,77.807,77.865,35394,0
+ISHG.US,D,20150624,000000,78.031,78.169,77.816,77.983,4198,0
+ISHG.US,D,20150625,000000,77.983,78.207,77.973,78.013,19453,0
+ISHG.US,D,20150626,000000,78.003,78.003,77.631,77.836,9624,0
+ISHG.US,D,20150629,000000,77.65,78.549,77.65,78.51,4505,0
+ISHG.US,D,20150630,000000,78.13,78.172,77.865,77.895,81192,0
+ISHG.US,D,20150701,000000,77.699,77.699,77.318,77.338,2970,0
+ISHG.US,D,20150702,000000,77.494,77.631,77.367,77.367,2866,0
+ISHG.US,D,20150706,000000,77.133,77.474,77.123,77.24,3890,0
+ISHG.US,D,20150707,000000,76.743,77.318,76.743,77.026,9317,0
+ISHG.US,D,20150708,000000,77.338,77.601,77.279,77.582,4914,0
+ISHG.US,D,20150709,000000,77.435,77.435,77.123,77.21,15460,0
+ISHG.US,D,20150710,000000,77.836,77.836,77.494,77.719,1946,0
+ISHG.US,D,20150713,000000,77.084,77.172,76.84,77.026,6553,0
+ISHG.US,D,20150714,000000,77.123,77.123,76.909,76.938,5875,0
+ISHG.US,D,20150715,000000,76.65,76.703,76.508,76.586,15744,0
+ISHG.US,D,20150716,000000,76.556,76.556,76.234,76.234,3175,0
+ISHG.US,D,20150717,000000,76.155,76.224,76.058,76.078,11160,0
+ISHG.US,D,20150720,000000,75.98,76.117,75.961,75.989,2560,0
+ISHG.US,D,20150721,000000,76.234,76.713,76.234,76.498,2866,0
+ISHG.US,D,20150722,000000,76.498,76.498,76.204,76.361,7064,0
+ISHG.US,D,20150723,000000,76.508,76.83,76.508,76.801,32046,0
+ISHG.US,D,20150724,000000,76.595,76.694,76.469,76.605,8599,0
+ISHG.US,D,20150727,000000,77.2,77.348,77.113,77.191,6450,0
+ISHG.US,D,20150728,000000,77.065,77.123,76.976,77.026,1843,0
+ISHG.US,D,20150729,000000,77.055,77.055,76.586,76.586,1535,0
+ISHG.US,D,20150730,000000,76.459,76.469,76.204,76.449,3890,0
+ISHG.US,D,20150731,000000,77.055,77.152,76.518,76.537,5221,0
+ISHG.US,D,20150803,000000,76.458,76.614,76.429,76.429,6615,0
+ISHG.US,D,20150804,000000,76.507,76.614,76.096,76.116,4092,0
+ISHG.US,D,20150805,000000,76.067,76.116,75.92,75.988,33859,0
+ISHG.US,D,20150806,000000,76.125,76.302,76.067,76.184,2825,0
+ISHG.US,D,20150807,000000,76.272,76.497,76.272,76.399,2558,0
+ISHG.US,D,20150810,000000,76.272,76.829,76.272,76.663,4910,0
+ISHG.US,D,20150811,000000,76.898,76.898,76.477,76.561,9575,0
+ISHG.US,D,20150812,000000,77.358,77.601,77.318,77.406,17594,0
+ISHG.US,D,20150813,000000,77.133,77.269,77.044,77.113,6547,0
+ISHG.US,D,20150814,000000,77.142,77.279,77.084,77.084,2455,0
+ISHG.US,D,20150817,000000,77.074,77.074,76.868,76.957,50635,0
+ISHG.US,D,20150818,000000,76.8,76.829,76.644,76.78,8490,0
+ISHG.US,D,20150819,000000,76.77,77.191,76.77,77.191,4092,0
+ISHG.US,D,20150820,000000,77.435,77.611,77.348,77.533,3683,0
+ISHG.US,D,20150821,000000,78.11,78.619,78.11,78.364,90119,0
+ISHG.US,D,20150824,000000,80.593,80.73,79.283,79.676,22524,0
+ISHG.US,D,20150825,000000,79.068,79.342,78.677,79.156,29971,0
+ISHG.US,D,20150826,000000,78.638,79.126,78.227,78.227,45623,0
+ISHG.US,D,20150827,000000,78.003,78.13,77.67,77.806,18617,0
+ISHG.US,D,20150828,000000,77.865,77.865,77.358,77.455,11866,0
+ISHG.US,D,20150831,000000,77.739,77.875,77.563,77.592,6240,0
+ISHG.US,D,20150901,000000,78.325,78.452,78.022,78.188,16981,0
+ISHG.US,D,20150902,000000,77.993,78.1,77.885,78.022,31301,0
+ISHG.US,D,20150903,000000,77.611,77.729,77.425,77.543,18412,0
+ISHG.US,D,20150904,000000,77.729,77.826,77.435,77.788,28744,0
+ISHG.US,D,20150908,000000,78.198,78.198,77.816,77.816,4808,0
+ISHG.US,D,20150909,000000,77.524,77.865,77.524,77.865,6547,0
+ISHG.US,D,20150910,000000,77.885,78.179,77.778,78.022,34002,0
+ISHG.US,D,20150911,000000,78.09,78.374,78.071,78.325,5831,0
+ISHG.US,D,20150914,000000,78.579,78.579,78.266,78.305,8592,0
+ISHG.US,D,20150915,000000,78.364,78.364,77.973,78.003,6547,0
+ISHG.US,D,20150916,000000,78.13,78.462,78.13,78.13,3683,0
+ISHG.US,D,20150917,000000,78.413,78.931,78.169,78.913,16288,0
+ISHG.US,D,20150918,000000,79.166,79.166,78.404,78.423,5831,0
+ISHG.US,D,20150921,000000,78.169,78.169,77.758,77.983,3989,0
+ISHG.US,D,20150922,000000,77.748,77.748,77.582,77.621,5422,0
+ISHG.US,D,20150923,000000,77.65,77.778,77.563,77.599,3657,0
+ISHG.US,D,20150924,000000,78.071,78.237,77.875,78.061,3813,0
+ISHG.US,D,20150925,000000,77.435,77.64,77.435,77.533,3273,0
+ISHG.US,D,20150928,000000,77.328,77.932,77.328,77.885,8479,0
+ISHG.US,D,20150929,000000,77.788,78.08,77.788,77.816,42042,0
+ISHG.US,D,20150930,000000,77.65,77.65,77.474,77.524,5523,0
+ISHG.US,D,20151001,000000,77.885,77.973,77.719,77.719,4808,0
+ISHG.US,D,20151002,000000,78.394,78.394,77.905,77.914,1228,0
+ISHG.US,D,20151005,000000,77.788,77.836,77.592,77.631,25194,0
+ISHG.US,D,20151006,000000,77.865,78.159,77.836,78.159,4808,0
+ISHG.US,D,20151007,000000,78.179,78.325,78.139,78.139,1636,0
+ISHG.US,D,20151008,000000,78.266,78.54,78.266,78.54,1534,0
+ISHG.US,D,20151009,000000,78.657,78.892,78.657,78.677,1944,0
+ISHG.US,D,20151012,000000,78.951,78.96,78.824,78.951,1833,0
+ISHG.US,D,20151013,000000,78.902,78.941,78.775,78.775,34063,0
+ISHG.US,D,20151014,000000,79.146,79.596,79.117,79.596,9206,0
+ISHG.US,D,20151015,000000,79.156,79.43,79.097,79.185,6751,0
+ISHG.US,D,20151016,000000,79.029,79.117,78.862,79,3887,0
+ISHG.US,D,20151019,000000,78.862,78.862,78.579,78.712,4017,0
+ISHG.US,D,20151020,000000,78.736,78.765,78.589,78.726,9922,0
+ISHG.US,D,20151021,000000,78.736,78.736,78.53,78.53,3478,0
+ISHG.US,D,20151022,000000,77.954,77.954,77.504,77.524,6547,0
+ISHG.US,D,20151023,000000,77.123,77.123,76.849,76.849,1944,0
+ISHG.US,D,20151026,000000,77.044,77.308,77.044,77.24,14525,0
+ISHG.US,D,20151027,000000,77.318,77.318,77.123,77.269,2455,0
+ISHG.US,D,20151028,000000,77.798,77.798,76.448,76.545,37746,0
+ISHG.US,D,20151029,000000,76.585,76.819,76.585,76.732,37643,0
+ISHG.US,D,20151030,000000,77.005,77.259,76.908,76.908,5319,0
+ISHG.US,D,20151102,000000,77.034,77.142,76.985,77.037,12260,0
+ISHG.US,D,20151103,000000,76.839,76.839,76.545,76.8,5626,0
+ISHG.US,D,20151104,000000,76.428,76.448,76.126,76.243,13870,0
+ISHG.US,D,20151105,000000,76.194,76.468,76.135,76.135,11764,0
+ISHG.US,D,20151106,000000,75.343,76.243,75.07,75.167,35598,0
+ISHG.US,D,20151109,000000,75.246,75.539,75.226,75.314,4970,0
+ISHG.US,D,20151110,000000,75.167,75.256,75.021,75.128,31199,0
+ISHG.US,D,20151111,000000,75.412,75.422,75.246,75.422,7058,0
+ISHG.US,D,20151112,000000,75.402,75.666,75.382,75.666,8695,0
+ISHG.US,D,20151113,000000,75.471,75.471,75.236,75.422,17594,0
+ISHG.US,D,20151116,000000,75.246,75.284,75.021,75.031,5933,0
+ISHG.US,D,20151117,000000,75.031,75.089,74.903,74.903,4194,0
+ISHG.US,D,20151118,000000,74.962,74.992,74.767,74.903,10741,0
+ISHG.US,D,20151119,000000,75.353,75.578,75.304,75.422,9820,0
+ISHG.US,D,20151120,000000,75.353,75.402,75.021,75.021,3375,0
+ISHG.US,D,20151123,000000,75.06,75.06,74.845,74.972,6240,0
+ISHG.US,D,20151124,000000,75.148,75.226,75.05,75.148,6649,0
+ISHG.US,D,20151125,000000,74.933,75.118,74.776,74.952,5933,0
+ISHG.US,D,20151127,000000,74.864,74.933,74.737,74.933,3375,0
+ISHG.US,D,20151130,000000,74.796,74.796,74.61,74.65,20459,0
+ISHG.US,D,20151201,000000,75.001,76.008,74.883,75.132,15642,0
+ISHG.US,D,20151202,000000,74.923,75.031,74.659,74.876,36422,0
+ISHG.US,D,20151203,000000,75.627,76.482,75.627,76.302,7115,0
+ISHG.US,D,20151204,000000,76.321,76.321,75.793,75.929,7876,0
+ISHG.US,D,20151207,000000,75.627,75.813,75.617,75.813,2455,0
+ISHG.US,D,20151208,000000,75.852,75.988,75.783,75.988,19198,0
+ISHG.US,D,20151209,000000,76.487,76.878,76.419,76.849,13707,0
+ISHG.US,D,20151210,000000,76.614,76.653,76.428,76.478,7876,0
+ISHG.US,D,20151211,000000,76.819,76.839,76.644,76.77,7775,0
+ISHG.US,D,20151214,000000,76.79,77.064,76.752,76.752,85156,0
+ISHG.US,D,20151215,000000,76.478,76.478,76.154,76.164,5319,0
+ISHG.US,D,20151216,000000,76.253,76.585,75.803,76.125,82242,0
+ISHG.US,D,20151217,000000,75.696,75.696,75.363,75.432,5422,0
+ISHG.US,D,20151218,000000,75.656,75.979,75.656,75.901,2967,0
+ISHG.US,D,20151221,000000,76.008,76.223,76.008,76.145,4706,0
+ISHG.US,D,20151222,000000,76.399,76.529,76.292,76.331,14588,0
+ISHG.US,D,20151223,000000,76.204,76.272,76.028,76.243,17083,0
+ISHG.US,D,20151224,000000,76.468,76.545,76.468,76.532,2358,0
+ISHG.US,D,20151228,000000,76.732,76.732,76.545,76.565,18977,0
+ISHG.US,D,20151229,000000,76.497,76.545,76.312,76.409,9097,0
+ISHG.US,D,20151230,000000,76.253,76.35,76.204,76.35,51326,0
+ISHG.US,D,20151231,000000,76.302,76.307,76.096,76.17,4283,0
+ISHG.US,D,20160104,000000,76.233,76.233,75.834,75.892,4435,0
+ISHG.US,D,20160105,000000,75.783,75.783,75.574,75.615,4352,0
+ISHG.US,D,20160106,000000,75.607,75.863,75.607,75.863,2530,0
+ISHG.US,D,20160107,000000,76.154,76.594,75.984,76.532,3305,0
+ISHG.US,D,20160108,000000,76.35,76.478,76.233,76.448,5232,0
+ISHG.US,D,20160111,000000,76.367,76.415,76.267,76.33,3643,0
+ISHG.US,D,20160112,000000,76.038,76.223,76.038,76.077,2350,0
+ISHG.US,D,20160113,000000,76.014,76.204,75.988,76.174,11899,0
+ISHG.US,D,20160114,000000,76.331,76.331,75.939,75.97,2181,0
+ISHG.US,D,20160115,000000,76.644,76.722,76.428,76.463,10194,0
+ISHG.US,D,20160119,000000,76.184,76.331,76.135,76.331,3478,0
+ISHG.US,D,20160120,000000,76.285,76.379,76.145,76.25,8898,0
+ISHG.US,D,20160121,000000,76.038,76.36,75.988,76.36,2175,0
+ISHG.US,D,20160122,000000,75.901,76.008,75.726,75.813,3140,0
+ISHG.US,D,20160125,000000,76.003,76.003,75.891,75.911,2813,0
+ISHG.US,D,20160126,000000,76.047,76.204,75.998,76.125,5722,0
+ISHG.US,D,20160127,000000,76.272,76.292,76.138,76.138,7068,0
+ISHG.US,D,20160128,000000,76.342,76.594,76.342,76.428,6941,0
+ISHG.US,D,20160129,000000,75.832,75.832,75.558,75.637,19569,0
+ISHG.US,D,20160201,000000,75.901,76.077,75.862,76.042,19260,0
+ISHG.US,D,20160202,000000,76.125,76.27,76.018,76.218,2730,0
+ISHG.US,D,20160203,000000,77.054,77.912,77.054,77.621,1964,0
+ISHG.US,D,20160204,000000,78.061,78.214,77.973,78.152,3939,0
+ISHG.US,D,20160205,000000,77.748,77.826,77.65,77.749,3126,0
+ISHG.US,D,20160208,000000,78.179,78.179,78.13,78.13,415,0
+ISHG.US,D,20160209,000000,78.696,78.872,78.486,78.718,4576,0
+ISHG.US,D,20160210,000000,78.619,78.872,78.325,78.872,4899,0
+ISHG.US,D,20160211,000000,79.361,79.535,79.117,79.361,8142,0
+ISHG.US,D,20160212,000000,78.804,78.911,78.696,78.809,3668,0
+ISHG.US,D,20160216,000000,78.423,78.423,78.033,78.162,1725,0
+ISHG.US,D,20160217,000000,77.944,78.227,77.944,78.205,3221,0
+ISHG.US,D,20160218,000000,77.983,78.13,77.983,78.013,1434,0
+ISHG.US,D,20160219,000000,78.226,78.462,78.226,78.315,937,0
+ISHG.US,D,20160222,000000,77.875,77.975,77.788,77.946,3034,0
+ISHG.US,D,20160223,000000,78.022,78.031,77.89,77.964,1721,0
+ISHG.US,D,20160224,000000,78.188,78.188,77.949,77.949,933,0
+ISHG.US,D,20160225,000000,77.816,78.04,77.816,77.877,1256,0
+ISHG.US,D,20160226,000000,77.611,77.611,77.172,77.269,1752,0
+ISHG.US,D,20160229,000000,77.386,77.409,77.209,77.262,6529,0
+ISHG.US,D,20160301,000000,77.015,77.21,77.015,77.072,2419,0
+ISHG.US,D,20160302,000000,77.168,77.406,77.168,77.386,962,0
+ISHG.US,D,20160303,000000,77.6,77.797,77.6,77.797,1950,0
+ISHG.US,D,20160304,000000,78.021,78.021,77.77,77.854,769,0
+ISHG.US,D,20160307,000000,77.778,78.108,77.758,77.988,6539,0
+ISHG.US,D,20160308,000000,78.335,78.335,78.035,78.035,334,0
+ISHG.US,D,20160309,000000,77.865,78.202,77.865,78.03,3867,0
+ISHG.US,D,20160310,000000,78.52,78.854,78.52,78.696,2972,0
+ISHG.US,D,20160311,000000,78.57,78.814,78.57,78.741,3279,0
+ISHG.US,D,20160314,000000,78.423,78.447,78.276,78.3,1357,0
+ISHG.US,D,20160315,000000,78.404,78.511,78.354,78.491,25030,0
+ISHG.US,D,20160316,000000,78.237,79.156,77.552,79.156,10047,0
+ISHG.US,D,20160317,000000,79.831,79.957,79.831,79.931,3791,0
+ISHG.US,D,20160318,000000,79.85,79.992,79.645,79.685,5853,0
+ISHG.US,D,20160321,000000,79.686,79.686,79.45,79.633,1357,0
+ISHG.US,D,20160322,000000,79.345,79.345,79.345,79.345,732,0
+ISHG.US,D,20160323,000000,79.059,79.077,78.942,79.077,2816,0
+ISHG.US,D,20160324,000000,78.721,79.221,78.669,79.221,1886,0
+ISHG.US,D,20160328,000000,79,79.01,78.941,78.941,2274,0
+ISHG.US,D,20160329,000000,79,79.576,78.892,79.576,3645,0
+ISHG.US,D,20160330,000000,79.693,79.858,79.693,79.811,2261,0
+ISHG.US,D,20160331,000000,80.251,80.338,80.077,80.171,1186,0
+ISHG.US,D,20160401,000000,79.989,80.32,79.908,80.32,3236,0
+ISHG.US,D,20160404,000000,80.29,80.32,80.153,80.212,3183,0
+ISHG.US,D,20160405,000000,80.231,80.409,80.134,80.335,5808,0
+ISHG.US,D,20160406,000000,80.31,80.632,80.31,80.523,3861,0
+ISHG.US,D,20160407,000000,80.652,80.679,80.558,80.628,1956,0
+ISHG.US,D,20160408,000000,80.691,80.837,80.676,80.794,2717,0
+ISHG.US,D,20160411,000000,80.818,81.019,80.818,81.014,9202,0
+ISHG.US,D,20160412,000000,80.906,80.945,80.681,80.867,215037,0
+ISHG.US,D,20160413,000000,80.417,80.417,80.225,80.329,2476,0
+ISHG.US,D,20160414,000000,80.099,80.212,80.099,80.156,8846,0
+ISHG.US,D,20160415,000000,80.271,80.525,80.266,80.401,1587,0
+ISHG.US,D,20160418,000000,80.496,80.573,80.456,80.573,614,0
+ISHG.US,D,20160419,000000,80.749,80.853,80.749,80.836,1357,0
+ISHG.US,D,20160420,000000,80.737,80.737,80.32,80.427,5997,0
+ISHG.US,D,20160421,000000,80.573,80.593,80.32,80.345,5980,0
+ISHG.US,D,20160422,000000,79.918,79.938,79.616,79.762,2369,0
+ISHG.US,D,20160425,000000,79.997,80.133,79.984,79.984,1086,0
+ISHG.US,D,20160426,000000,80.368,80.575,79.987,79.987,1837,0
+ISHG.US,D,20160427,000000,80.142,80.192,80.142,80.163,652,0
+ISHG.US,D,20160428,000000,80.906,80.906,80.906,80.906,270,0
+ISHG.US,D,20160429,000000,81.404,81.491,81.38,81.463,1479,0
+ISHG.US,D,20160502,000000,81.757,82.021,81.757,81.903,2179,0
+ISHG.US,D,20160503,000000,82.138,82.138,81.824,81.878,1175,0
+ISHG.US,D,20160504,000000,81.453,81.572,81.414,81.572,5120,0
+ISHG.US,D,20160505,000000,81.317,81.317,80.982,81.129,1121,0
+ISHG.US,D,20160506,000000,81.151,81.151,80.916,80.973,46754,0
+ISHG.US,D,20160509,000000,80.778,81.047,80.565,80.617,30668,0
+ISHG.US,D,20160510,000000,80.554,80.609,80.417,80.417,29896,0
+ISHG.US,D,20160511,000000,80.808,81.033,80.808,80.922,2457,0
+ISHG.US,D,20160512,000000,80.788,80.798,80.586,80.586,768,0
+ISHG.US,D,20160513,000000,80.31,80.368,80.056,80.31,13286,0
+ISHG.US,D,20160516,000000,80.32,80.338,80.241,80.262,2282,0
+ISHG.US,D,20160517,000000,80.419,80.419,80.21,80.239,1819,0
+ISHG.US,D,20160518,000000,79.977,80.026,79.508,79.549,32108,0
+ISHG.US,D,20160519,000000,79.586,79.606,79.488,79.586,3054,0
+ISHG.US,D,20160520,000000,79.576,79.576,79.322,79.537,5993,0
+ISHG.US,D,20160523,000000,79.44,79.694,79.44,79.67,2570,0
+ISHG.US,D,20160524,000000,79.361,79.4,79.176,79.176,2461,0
+ISHG.US,D,20160525,000000,79.32,79.381,79.176,79.352,3792,0
+ISHG.US,D,20160526,000000,79.5,79.5,79.5,79.5,556,0
+ISHG.US,D,20160527,000000,79.44,79.44,79.44,79.44,102,0
+ISHG.US,D,20160601,000000,79.444,79.591,79.4,79.498,792,0
+ISHG.US,D,20160602,000000,79.527,79.596,79.527,79.57,674,0
+ISHG.US,D,20160603,000000,79.86,80.867,79.86,80.867,1750,0
+ISHG.US,D,20160606,000000,81.072,81.072,80.744,80.818,7026,0
+ISHG.US,D,20160607,000000,80.984,80.984,80.87,80.87,1851,0
+ISHG.US,D,20160608,000000,81.062,81.287,81.062,81.271,2736,0
+ISHG.US,D,20160609,000000,80.974,81.17,80.818,80.945,2415,0
+ISHG.US,D,20160610,000000,80.926,80.926,80.456,80.818,2316,0
+ISHG.US,D,20160613,000000,81.151,81.151,80.515,80.823,5262,0
+ISHG.US,D,20160614,000000,80.554,80.554,80.329,80.368,1465,0
+ISHG.US,D,20160615,000000,80.47,82.482,80.47,80.847,1308,0
+ISHG.US,D,20160616,000000,80.603,80.792,80.417,80.792,944,0
+ISHG.US,D,20160617,000000,80.896,81.033,80.74,80.936,5117,0
+ISHG.US,D,20160620,000000,81.394,81.535,81.394,81.535,609,0
+ISHG.US,D,20160621,000000,81.169,81.169,80.857,80.909,1723,0
+ISHG.US,D,20160622,000000,81.307,81.327,81.276,81.327,377,0
+ISHG.US,D,20160623,000000,80.954,81.307,80.954,81.307,945,0
+ISHG.US,D,20160624,000000,80.818,80.818,80.397,80.519,5498,0
+ISHG.US,D,20160627,000000,79.977,80.065,79.675,79.703,32890,0
+ISHG.US,D,20160628,000000,79.918,80.01,79.908,79.957,17360,0
+ISHG.US,D,20160629,000000,80.212,80.52,80.202,80.52,4422,0
+ISHG.US,D,20160630,000000,80.212,80.343,79.84,80.182,9025,0
+ISHG.US,D,20160701,000000,80.777,80.85,80.606,80.615,2290,0
+ISHG.US,D,20160705,000000,80.671,80.671,80.396,80.505,515,0
+ISHG.US,D,20160706,000000,80.466,80.603,80.339,80.603,2309,0
+ISHG.US,D,20160707,000000,80.246,80.468,80.246,80.397,2691,0
+ISHG.US,D,20160708,000000,80.42,80.602,80.318,80.318,2865,0
+ISHG.US,D,20160711,000000,80.143,80.143,79.967,80.006,1690,0
+ISHG.US,D,20160712,000000,80.027,80.027,79.882,79.882,425,0
+ISHG.US,D,20160713,000000,80.006,80.046,80.006,80.026,1096,0
+ISHG.US,D,20160714,000000,79.894,80.056,79.894,79.962,1561,0
+ISHG.US,D,20160715,000000,79.831,79.831,79.425,79.619,1251,0
+ISHG.US,D,20160718,000000,79.596,79.811,79.527,79.625,3825,0
+ISHG.US,D,20160719,000000,79.302,79.341,79.229,79.229,1162,0
+ISHG.US,D,20160720,000000,79.126,79.205,79.064,79.087,920,0
+ISHG.US,D,20160721,000000,78.981,79.312,78.981,79.264,1655,0
+ISHG.US,D,20160722,000000,79.107,79.107,78.971,79.077,634,0
+ISHG.US,D,20160725,000000,78.804,79.146,78.804,79.107,3680,0
+ISHG.US,D,20160726,000000,79.312,79.399,79.312,79.399,508,0
+ISHG.US,D,20160727,000000,79.138,79.391,79.138,79.391,1444,0
+ISHG.US,D,20160728,000000,79.87,79.87,79.527,79.77,935,0
+ISHG.US,D,20160729,000000,80.554,80.906,80.554,80.877,6153,0
+ISHG.US,D,20160801,000000,80.964,80.964,80.505,80.522,1936,0
+ISHG.US,D,20160802,000000,81.013,81.275,81.013,81.129,814,0
+ISHG.US,D,20160803,000000,80.972,80.972,80.972,80.972,226,0
+ISHG.US,D,20160804,000000,80.847,80.847,80.808,80.808,893,0
+ISHG.US,D,20160805,000000,80.534,80.534,80.243,80.397,743,0
+ISHG.US,D,20160808,000000,80.3,80.367,79.928,80.085,2737,0
+ISHG.US,D,20160809,000000,80.525,80.525,80.378,80.378,2382,0
+ISHG.US,D,20160810,000000,80.711,80.952,80.711,80.933,952,0
+ISHG.US,D,20160811,000000,80.837,80.847,80.575,80.595,1285,0
+ISHG.US,D,20160812,000000,81.161,81.161,80.73,80.798,141810,0
+ISHG.US,D,20160815,000000,80.965,80.965,80.857,80.857,9725,0
+ISHG.US,D,20160816,000000,81.473,81.483,81.394,81.443,11252,0
+ISHG.US,D,20160817,000000,81.571,81.767,81.424,81.424,3193,0
+ISHG.US,D,20160818,000000,81.893,82.177,81.834,82.177,3070,0
+ISHG.US,D,20160819,000000,81.59,81.59,81.59,81.59,102,0
+ISHG.US,D,20160822,000000,81.767,81.834,81.708,81.72,3235,0
+ISHG.US,D,20160823,000000,81.987,81.987,81.668,81.695,2297,0
+ISHG.US,D,20160824,000000,81.466,81.724,81.38,81.558,13416,0
+ISHG.US,D,20160825,000000,81.727,81.834,81.258,81.532,5520,0
+ISHG.US,D,20160826,000000,81.668,81.668,81.497,81.497,5543,0
+ISHG.US,D,20160829,000000,80.74,81.111,80.722,80.945,2683,0
+ISHG.US,D,20160830,000000,80.515,80.515,80.143,80.143,2369,0
+ISHG.US,D,20160831,000000,80.182,80.543,80.172,80.172,16205,0
+ISHG.US,D,20160901,000000,80.543,80.543,80.543,80.543,192,0
+ISHG.US,D,20160902,000000,80.563,80.778,80.375,80.375,890,0
+ISHG.US,D,20160906,000000,80.622,81.317,80.622,81.317,55083,0
+ISHG.US,D,20160907,000000,81.419,81.419,81.184,81.238,2048,0
+ISHG.US,D,20160908,000000,81.492,81.492,80.886,81.082,753,0
+ISHG.US,D,20160909,000000,81.033,81.033,80.632,80.721,1402,0
+ISHG.US,D,20160912,000000,80.73,81.161,80.73,81.161,16344,0
+ISHG.US,D,20160913,000000,81.161,81.161,80.563,80.603,24260,0
+ISHG.US,D,20160914,000000,80.808,80.974,80.759,80.769,2494,0
+ISHG.US,D,20160915,000000,80.916,81.013,80.821,81.013,1461,0
+ISHG.US,D,20160916,000000,80.413,80.563,80.402,80.466,2384,0
+ISHG.US,D,20160919,000000,80.828,80.828,80.818,80.818,16561,0
+ISHG.US,D,20160920,000000,80.515,81.066,80.515,80.774,1260,0
+ISHG.US,D,20160921,000000,80.701,81.15,80.701,81.15,1713,0
+ISHG.US,D,20160922,000000,81.708,81.708,81.002,81.002,13325,0
+ISHG.US,D,20160923,000000,81.082,81.258,81.05,81.05,3597,0
+ISHG.US,D,20160926,000000,81.268,81.453,81.258,81.384,5054,0
+ISHG.US,D,20160927,000000,81.297,81.297,81.297,81.297,265,0
+ISHG.US,D,20160928,000000,81.189,81.336,81.062,81.336,2887,0
+ISHG.US,D,20160929,000000,81.023,81.246,80.896,81.246,1630,0
+ISHG.US,D,20160930,000000,81.283,81.283,81.283,81.283,151,0
+ISHG.US,D,20161003,000000,81.512,81.512,80.954,81.003,1181,0
+ISHG.US,D,20161004,000000,81.003,81.003,80.496,80.572,1495,0
+ISHG.US,D,20161005,000000,80.456,80.505,80.427,80.505,1492,0
+ISHG.US,D,20161006,000000,80.276,80.276,80.145,80.145,1305,0
+ISHG.US,D,20161007,000000,80.338,80.554,80.241,80.358,1497,0
+ISHG.US,D,20161010,000000,80.563,80.563,80.021,80.021,2519,0
+ISHG.US,D,20161011,000000,79.89,79.89,79.562,79.562,7747,0
+ISHG.US,D,20161012,000000,79.42,79.42,79.322,79.322,205,0
+ISHG.US,D,20161013,000000,79.117,79.723,79.117,79.592,2689,0
+ISHG.US,D,20161014,000000,79.675,79.675,79.102,79.234,6828,0
+ISHG.US,D,20161017,000000,79.393,79.393,79.287,79.322,1902,0
+ISHG.US,D,20161018,000000,79.474,79.474,79.301,79.382,6362,0
+ISHG.US,D,20161019,000000,79.185,79.43,79.185,79.42,1182,0
+ISHG.US,D,20161020,000000,79.185,79.185,78.931,79.135,1745,0
+ISHG.US,D,20161021,000000,78.862,78.882,78.658,78.806,1046,0
+ISHG.US,D,20161024,000000,78.814,79.254,78.736,78.785,1911,0
+ISHG.US,D,20161025,000000,78.54,78.716,78.54,78.716,861,0
+ISHG.US,D,20161026,000000,78.686,78.921,78.631,78.631,3819,0
+ISHG.US,D,20161027,000000,78.947,78.947,78.483,78.579,2436,0
+ISHG.US,D,20161028,000000,78.657,78.911,78.491,78.91,2951,0
+ISHG.US,D,20161031,000000,78.804,78.941,78.609,78.882,3716,0
+ISHG.US,D,20161101,000000,79.58,79.58,79.215,79.334,882,0
+ISHG.US,D,20161102,000000,79.762,79.928,79.762,79.928,3698,0
+ISHG.US,D,20161103,000000,80.133,80.133,79.88,79.918,2834,0
+ISHG.US,D,20161104,000000,79.87,80.013,79.86,79.984,1028,0
+ISHG.US,D,20161107,000000,79.918,79.918,79.332,79.381,6094,0
+ISHG.US,D,20161108,000000,79.302,79.316,79.214,79.289,1982,0
+ISHG.US,D,20161109,000000,79.117,79.117,78.716,78.761,1778,0
+ISHG.US,D,20161110,000000,78.433,78.433,77.798,77.899,885,0
+ISHG.US,D,20161111,000000,78.113,78.139,77.758,78.063,1020,0
+ISHG.US,D,20161114,000000,77.621,77.621,76.937,77.025,33305,0
+ISHG.US,D,20161115,000000,77.133,77.133,76.927,76.927,759,0
+ISHG.US,D,20161116,000000,76.908,77.005,76.644,76.819,1470,0
+ISHG.US,D,20161117,000000,76.673,76.742,76.36,76.379,1886,0
+ISHG.US,D,20161118,000000,76.057,76.262,75.822,76.019,4569,0
+ISHG.US,D,20161121,000000,76.243,76.243,75.953,76.096,2600,0
+ISHG.US,D,20161122,000000,76.047,76.262,76.047,76.262,3667,0
+ISHG.US,D,20161123,000000,75.862,75.862,75.499,75.558,1175,0
+ISHG.US,D,20161125,000000,75.92,75.92,75.92,75.92,739,0
+ISHG.US,D,20161128,000000,75.905,75.998,75.862,75.998,3560,0
+ISHG.US,D,20161129,000000,75.901,75.901,75.901,75.901,147,0
+ISHG.US,D,20161130,000000,75.891,75.891,75.852,75.852,584,0
+ISHG.US,D,20161201,000000,75.803,75.905,75.803,75.905,873,0
+ISHG.US,D,20161202,000000,76.067,76.614,76.067,76.428,14657,0
+ISHG.US,D,20161205,000000,76.624,76.693,76.223,76.693,1832,0
+ISHG.US,D,20161206,000000,76.497,76.497,76.112,76.112,3362,0
+ISHG.US,D,20161207,000000,76.57,76.983,76.57,76.983,1871,0
+ISHG.US,D,20161208,000000,75.85,76.077,75.637,76.077,6506,0
+ISHG.US,D,20161209,000000,75.754,75.754,75.197,75.361,14295,0
+ISHG.US,D,20161212,000000,75.865,76.063,75.865,76.063,640,0
+ISHG.US,D,20161213,000000,76.047,76.047,75.857,75.867,2231,0
+ISHG.US,D,20161214,000000,76.047,76.331,75.055,75.261,4013,0
+ISHG.US,D,20161215,000000,74.63,74.63,74.131,74.366,1033,0
+ISHG.US,D,20161216,000000,74.277,74.589,74.277,74.336,4429,0
+ISHG.US,D,20161219,000000,74.532,74.747,74.238,74.258,15950,0
+ISHG.US,D,20161220,000000,74.307,74.422,74.141,74.386,15413,0
+ISHG.US,D,20161221,000000,74.443,74.571,74.387,74.387,2565,0
+ISHG.US,D,20161222,000000,74.522,74.522,74.346,74.483,2050,0
+ISHG.US,D,20161223,000000,74.421,74.421,74.421,74.421,494,0
+ISHG.US,D,20161227,000000,74.62,74.62,74.42,74.498,2855,0
+ISHG.US,D,20161228,000000,74.229,74.297,74.034,74.287,26353,0
+ISHG.US,D,20161229,000000,74.043,74.864,74.043,74.493,23273,0
+ISHG.US,D,20161230,000000,75.07,75.519,74.552,74.552,13570,0
+ISHG.US,D,20170103,000000,74.336,74.415,73.671,74.415,33589,0
+ISHG.US,D,20170104,000000,74.297,74.835,74.297,74.835,6457,0
+ISHG.US,D,20170105,000000,75.177,75.647,75.035,75.647,2454,0
+ISHG.US,D,20170106,000000,75.558,75.558,75.07,75.089,2566,0
+ISHG.US,D,20170109,000000,75.089,75.353,75.056,75.353,5596,0
+ISHG.US,D,20170110,000000,75.314,75.568,75.001,75.568,6307,0
+ISHG.US,D,20170111,000000,75.461,75.676,74.659,75.558,7653,0
+ISHG.US,D,20170112,000000,75.373,76.153,75.373,75.773,3526,0
+ISHG.US,D,20170113,000000,75.969,76.125,75.713,76.057,2102,0
+ISHG.US,D,20170117,000000,76.028,76.594,76.028,76.372,3472,0
+ISHG.US,D,20170118,000000,76.517,76.535,76.183,76.403,3754,0
+ISHG.US,D,20170119,000000,75.939,75.998,75.698,75.998,1269,0
+ISHG.US,D,20170120,000000,75.822,76.047,75.705,75.754,3042,0
+ISHG.US,D,20170123,000000,75.666,76.663,75.666,76.624,17732,0
+ISHG.US,D,20170124,000000,76.6,76.947,76.515,76.704,1547,0
+ISHG.US,D,20170125,000000,76.59,76.673,76.59,76.673,692,0
+ISHG.US,D,20170126,000000,76.36,78.734,76.154,76.302,4433,0
+ISHG.US,D,20170127,000000,76.321,76.321,76.096,76.194,6343,0
+ISHG.US,D,20170130,000000,76.282,76.478,76.272,76.321,25113,0
+ISHG.US,D,20170131,000000,76.829,77.133,76.829,76.96,2513,0
+ISHG.US,D,20170201,000000,76.957,76.957,76.487,76.926,5799,0
+ISHG.US,D,20170202,000000,76.878,77.162,76.791,76.791,3654,0
+ISHG.US,D,20170203,000000,76.778,77.228,76.673,76.849,13611,0
+ISHG.US,D,20170206,000000,76.859,76.966,76.575,76.742,4392,0
+ISHG.US,D,20170207,000000,76.715,76.715,76.715,76.715,217,0
+ISHG.US,D,20170208,000000,76.829,76.861,76.614,76.614,2184,0
+ISHG.US,D,20170209,000000,76.526,76.526,76.526,76.526,146,0
+ISHG.US,D,20170210,000000,76.164,76.24,76.164,76.184,2344,0
+ISHG.US,D,20170213,000000,76.379,76.379,75.764,75.764,776,0
+ISHG.US,D,20170214,000000,75.891,76.116,75.548,76.024,2955,0
+ISHG.US,D,20170215,000000,76.008,76.008,75.783,75.783,500,0
+ISHG.US,D,20170216,000000,76.192,76.517,76.192,76.517,893,0
+ISHG.US,D,20170217,000000,76.624,76.624,76.342,76.36,10656,0
+ISHG.US,D,20170221,000000,75.862,76.087,75.832,75.885,2897,0
+ISHG.US,D,20170222,000000,75.92,76.102,75.637,75.974,3358,0
+ISHG.US,D,20170223,000000,76.223,76.337,76.223,76.337,2127,0
+ISHG.US,D,20170224,000000,76.448,76.448,76.424,76.424,1932,0
+ISHG.US,D,20170227,000000,76.527,76.644,76.096,76.399,4323,0
+ISHG.US,D,20170228,000000,76.473,76.497,76.243,76.243,6847,0
+ISHG.US,D,20170301,000000,75.568,75.724,75.543,75.722,1538,0
+ISHG.US,D,20170302,000000,75.471,75.475,75.304,75.436,1714,0
+ISHG.US,D,20170303,000000,75.696,75.696,75.481,75.527,626,0
+ISHG.US,D,20170306,000000,75.793,76.039,75.714,75.724,4339,0
+ISHG.US,D,20170307,000000,75.862,75.862,75.511,75.676,1321,0
+ISHG.US,D,20170308,000000,75.607,75.607,75.207,75.314,36016,0
+ISHG.US,D,20170309,000000,75.571,75.714,75.192,75.661,1223,0
+ISHG.US,D,20170310,000000,75.876,75.929,75.876,75.929,1249,0
+ISHG.US,D,20170313,000000,75.899,75.984,75.827,75.827,1344,0
+ISHG.US,D,20170314,000000,75.813,75.862,75.813,75.813,3744,0
+ISHG.US,D,20170315,000000,75.896,76.4,75.624,76.4,1050,0
+ISHG.US,D,20170316,000000,76.645,76.645,76.555,76.555,618,0
+ISHG.US,D,20170317,000000,76.976,76.976,76.813,76.855,656,0
+ISHG.US,D,20170320,000000,76.699,76.78,76.438,76.77,3005,0
+ISHG.US,D,20170321,000000,77.162,77.25,77.142,77.25,2980,0
+ISHG.US,D,20170323,000000,77.127,77.279,77.127,77.279,711,0
+ISHG.US,D,20170324,000000,77.338,77.504,77.289,77.289,3379,0
+ISHG.US,D,20170327,000000,77.788,77.954,77.694,77.895,20779,0
+ISHG.US,D,20170328,000000,77.387,77.64,77.2,77.201,3822,0
+ISHG.US,D,20170329,000000,77.084,77.203,76.81,77.191,1949,0
+ISHG.US,D,20170330,000000,77.054,77.093,76.765,76.878,42265,0
+ISHG.US,D,20170331,000000,76.752,76.78,76.719,76.78,950,0
+ISHG.US,D,20170403,000000,76.585,76.714,76.536,76.604,27833,0
+ISHG.US,D,20170404,000000,76.722,76.78,76.604,76.663,1708,0
+ISHG.US,D,20170405,000000,76.594,76.703,76.575,76.575,2201,0
+ISHG.US,D,20170406,000000,76.448,76.561,76.448,76.561,344,0
+ISHG.US,D,20170407,000000,76.425,76.527,76.34,76.34,1250,0
+ISHG.US,D,20170410,000000,76.362,76.362,76.362,76.362,154,0
+ISHG.US,D,20170411,000000,76.468,76.742,76.468,76.607,1950,0
+ISHG.US,D,20170412,000000,76.565,76.76,76.45,76.76,1126,0
+ISHG.US,D,20170413,000000,76.79,77.004,76.627,77.004,6463,0
+ISHG.US,D,20170417,000000,76.979,77.259,76.979,77.064,9085,0
+ISHG.US,D,20170418,000000,77.044,77.573,77.044,77.573,4956,0
+ISHG.US,D,20170419,000000,77.289,77.289,77.289,77.289,440,0
+ISHG.US,D,20170420,000000,77.406,77.416,77.188,77.188,2099,0
+ISHG.US,D,20170421,000000,77.161,77.406,77.161,77.22,20131,0
+ISHG.US,D,20170425,000000,77.719,77.955,77.719,77.955,1826,0
+ISHG.US,D,20170426,000000,77.621,77.621,77.577,77.577,398,0
+ISHG.US,D,20170427,000000,77.636,77.65,77.592,77.592,37782,0
+ISHG.US,D,20170428,000000,77.875,77.924,77.514,77.668,37187,0
+ISHG.US,D,20170501,000000,77.699,77.875,77.504,77.504,5170,0
+ISHG.US,D,20170502,000000,77.553,77.621,77.455,77.484,21668,0
+ISHG.US,D,20170503,000000,77.45,77.45,77.279,77.308,993,0
+ISHG.US,D,20170504,000000,77.592,77.788,77.543,77.788,5087,0
+ISHG.US,D,20170505,000000,77.786,77.786,77.786,77.786,517,0
+ISHG.US,D,20170508,000000,77.68,77.68,77.65,77.65,564,0
+ISHG.US,D,20170509,000000,77.172,77.172,77.172,77.172,261,0
+ISHG.US,D,20170510,000000,77.044,77.044,77.044,77.044,144,0
+ISHG.US,D,20170511,000000,77.123,77.123,76.702,76.839,1026,0
+ISHG.US,D,20170512,000000,77.259,77.356,77.259,77.338,2192,0
+ISHG.US,D,20170516,000000,77.966,78.193,77.966,78.13,2475,0
+ISHG.US,D,20170517,000000,78.53,78.759,78.53,78.759,209,0
+ISHG.US,D,20170518,000000,78.579,78.579,78.416,78.416,767,0
+ISHG.US,D,20170519,000000,78.931,79.029,78.765,79.029,1861,0
+ISHG.US,D,20170522,000000,79.039,79.288,79.019,79.163,3289,0
+ISHG.US,D,20170524,000000,78.647,79.068,78.628,79.068,2152,0
+ISHG.US,D,20170525,000000,78.946,79.087,78.946,79.068,46533,0
+ISHG.US,D,20170526,000000,78.844,79.126,78.657,78.706,3152,0
+ISHG.US,D,20170530,000000,78.882,79.01,78.794,78.941,6584,0
+ISHG.US,D,20170531,000000,79.126,79.215,79.059,79.059,3229,0
+ISHG.US,D,20170601,000000,79.008,79.234,78.96,79.234,1480,0
+ISHG.US,D,20170602,000000,79.586,79.586,79.371,79.396,25853,0
+ISHG.US,D,20170605,000000,79.606,79.616,79.176,79.446,6382,0
+ISHG.US,D,20170606,000000,79.684,79.684,79.44,79.44,1297,0
+ISHG.US,D,20170607,000000,79.596,79.801,79.44,79.543,2128,0
+ISHG.US,D,20170608,000000,79.469,79.479,79.35,79.382,9103,0
+ISHG.US,D,20170609,000000,79.039,79.371,79.039,79.342,1477,0
+ISHG.US,D,20170612,000000,79.264,79.264,79.176,79.176,781,0
+ISHG.US,D,20170613,000000,79.143,79.244,79.052,79.244,566,0
+ISHG.US,D,20170614,000000,79.675,79.77,79.566,79.566,644,0
+ISHG.US,D,20170615,000000,78.667,78.667,78.667,78.667,233,0
+ISHG.US,D,20170616,000000,78.875,79.153,78.875,79.153,1482,0
+ISHG.US,D,20170619,000000,79.018,79.018,79.018,79.018,156,0
+ISHG.US,D,20170620,000000,78.794,78.794,78.677,78.677,444,0
+ISHG.US,D,20170621,000000,78.682,78.682,78.682,78.682,471,0
+ISHG.US,D,20170623,000000,78.794,78.834,78.775,78.794,1221,0
+ISHG.US,D,20170626,000000,78.794,78.794,78.794,78.794,771,0
+ISHG.US,D,20170627,000000,79.322,79.669,79.322,79.342,44853,0
+ISHG.US,D,20170628,000000,79.517,79.517,79.517,79.517,449,0
+ISHG.US,D,20170629,000000,79.675,79.89,79.675,79.88,1447,0
+ISHG.US,D,20170630,000000,79.675,80.222,79.675,80.222,1487,0
+ISHG.US,D,20170703,000000,79.665,79.87,79.508,79.831,1880,0
+ISHG.US,D,20170705,000000,79.391,79.464,79.391,79.459,678,0
+ISHG.US,D,20170706,000000,79.586,79.801,79.586,79.708,4073,0
+ISHG.US,D,20170707,000000,79.57,79.57,79.512,79.547,7864,0
+ISHG.US,D,20170710,000000,79.537,79.772,79.391,79.772,6249,0
+ISHG.US,D,20170711,000000,79.59,79.977,79.586,79.977,4109,0
+ISHG.US,D,20170713,000000,79.801,79.862,79.801,79.862,482,0
+ISHG.US,D,20170714,000000,80.329,80.348,80.212,80.348,4378,0
+ISHG.US,D,20170717,000000,80.163,80.593,80.163,80.593,6640,0
+ISHG.US,D,20170718,000000,80.994,80.994,80.798,80.798,540,0
+ISHG.US,D,20170719,000000,80.612,80.612,80.559,80.559,988,0
+ISHG.US,D,20170720,000000,81.335,81.472,81.208,81.208,893,0
+ISHG.US,D,20170721,000000,81.424,81.629,81.424,81.629,1337,0
+ISHG.US,D,20170724,000000,81.629,81.629,81.629,81.629,543,0
+ISHG.US,D,20170725,000000,81.767,81.767,81.443,81.443,1407,0
+ISHG.US,D,20170726,000000,81.209,81.209,81.209,81.209,555,0
+ISHG.US,D,20170727,000000,81.567,81.746,81.463,81.746,8073,0
+ISHG.US,D,20170728,000000,82.02,82.212,81.885,82.212,1881,0
+ISHG.US,D,20170731,000000,82.236,82.665,82.236,82.665,2951,0
+ISHG.US,D,20170801,000000,82.387,82.578,82.198,82.532,1770,0
+ISHG.US,D,20170802,000000,82.493,82.827,82.48,82.655,3137,0
+ISHG.US,D,20170803,000000,82.641,82.841,82.637,82.841,28196,0
+ISHG.US,D,20170804,000000,82.235,82.263,82.001,82.053,1790,0
+ISHG.US,D,20170807,000000,82.294,82.294,82.294,82.294,447,0
+ISHG.US,D,20170808,000000,81.954,81.962,81.954,81.962,1025,0
+ISHG.US,D,20170809,000000,81.942,81.942,81.942,81.942,131,0
+ISHG.US,D,20170810,000000,82.241,82.241,82.241,82.241,206,0
+ISHG.US,D,20170811,000000,82.558,82.558,82.558,82.558,104,0
+ISHG.US,D,20170814,000000,82.392,82.588,82.247,82.343,1181,0
+ISHG.US,D,20170815,000000,81.767,81.834,81.61,81.767,1299,0
+ISHG.US,D,20170816,000000,81.698,82.021,81.698,82.021,1433,0
+ISHG.US,D,20170818,000000,82.515,82.515,82.33,82.353,2968,0
+ISHG.US,D,20170821,000000,82.588,82.735,82.579,82.594,1812,0
+ISHG.US,D,20170822,000000,82.392,82.424,82.333,82.333,1136,0
+ISHG.US,D,20170823,000000,82.422,82.646,82.422,82.644,1904,0
+ISHG.US,D,20170824,000000,82.47,82.494,82.392,82.494,601,0
+ISHG.US,D,20170825,000000,82.499,83.155,82.48,83.155,2481,0
+ISHG.US,D,20170828,000000,83.086,83.32,83.086,83.313,1810,0
+ISHG.US,D,20170829,000000,83.692,83.701,83.458,83.458,715,0
+ISHG.US,D,20170830,000000,83.056,83.056,82.801,82.801,668,0
+ISHG.US,D,20170831,000000,82.646,82.902,82.646,82.902,1264,0
+ISHG.US,D,20170901,000000,82.773,82.874,82.773,82.833,637,0
+ISHG.US,D,20170905,000000,83.213,83.389,83.125,83.243,10471,0
+ISHG.US,D,20170906,000000,83.34,83.565,83.34,83.476,24223,0
+ISHG.US,D,20170907,000000,83.906,83.977,83.878,83.977,1146,0
+ISHG.US,D,20170908,000000,84.155,84.171,84.045,84.132,3950,0
+ISHG.US,D,20170911,000000,83.614,83.614,83.374,83.374,6994,0
+ISHG.US,D,20170912,000000,83.281,83.428,83.281,83.426,2276,0
+ISHG.US,D,20170913,000000,83.448,83.448,82.804,82.92,1932,0
+ISHG.US,D,20170915,000000,83.438,83.438,83.018,83.018,3859,0
+ISHG.US,D,20170918,000000,82.82,82.9,82.768,82.9,1407,0
+ISHG.US,D,20170919,000000,83.262,83.438,83.233,83.36,2390,0
+ISHG.US,D,20170920,000000,83.533,83.533,82.529,82.529,652,0
+ISHG.US,D,20170921,000000,82.785,82.91,82.597,82.597,2992,0
+ISHG.US,D,20170922,000000,83.008,83.066,82.973,82.973,831,0
+ISHG.US,D,20170925,000000,82.48,82.48,82.449,82.449,442,0
+ISHG.US,D,20170926,000000,82.382,82.382,82.07,82.07,579,0
+ISHG.US,D,20170927,000000,81.561,82.042,81.561,81.757,1888,0
+ISHG.US,D,20170929,000000,82.187,82.187,82.011,82.011,838,0
+ISHG.US,D,20171002,000000,81.923,81.923,81.366,81.366,783,0
+ISHG.US,D,20171003,000000,81.551,81.863,81.512,81.6,6361,0
+ISHG.US,D,20171004,000000,81.805,81.805,81.672,81.781,5134,0
+ISHG.US,D,20171005,000000,81.581,81.698,81.317,81.581,13428,0
+ISHG.US,D,20171006,000000,81.421,81.63,81.421,81.63,801,0
+ISHG.US,D,20171010,000000,82.193,82.193,81.815,81.85,6035,0
+ISHG.US,D,20171011,000000,82.167,82.209,82.167,82.209,613,0
+ISHG.US,D,20171012,000000,81.933,82.02,81.933,82.02,788,0
+ISHG.US,D,20171013,000000,82.489,82.489,82.167,82.274,1337,0
+ISHG.US,D,20171016,000000,82.059,82.059,81.972,82.059,1072,0
+ISHG.US,D,20171017,000000,81.776,81.776,81.776,81.776,320,0
+ISHG.US,D,20171018,000000,81.883,81.959,81.6,81.959,3716,0
+ISHG.US,D,20171020,000000,81.795,81.795,81.551,81.737,1523,0
+ISHG.US,D,20171023,000000,81.414,81.473,81.375,81.473,2329,0
+ISHG.US,D,20171024,000000,81.492,81.551,81.394,81.419,6733,0
+ISHG.US,D,20171025,000000,81.614,81.678,81.483,81.512,3438,0
+ISHG.US,D,20171026,000000,81.375,81.375,80.936,80.945,2173,0
+ISHG.US,D,20171027,000000,80.671,80.759,80.535,80.535,803,0
+ISHG.US,D,20171030,000000,80.945,81.057,80.945,80.95,1896,0
+ISHG.US,D,20171031,000000,80.906,81.077,80.906,81.077,735,0
+ISHG.US,D,20171101,000000,80.701,80.749,80.683,80.701,1727,0
+ISHG.US,D,20171102,000000,80.913,80.954,80.769,80.788,2338,0
+ISHG.US,D,20171103,000000,80.439,80.439,80.439,80.439,285,0
+ISHG.US,D,20171106,000000,80.338,80.849,80.338,80.849,1899,0
+ISHG.US,D,20171107,000000,80.573,80.661,80.458,80.661,2646,0
+ISHG.US,D,20171108,000000,80.882,80.882,80.681,80.696,1764,0
+ISHG.US,D,20171109,000000,80.896,81.021,80.832,81.021,1382,0
+ISHG.US,D,20171110,000000,81.023,81.111,80.906,80.998,3125,0
+ISHG.US,D,20171113,000000,81.062,81.1,80.931,81.023,7422,0
+ISHG.US,D,20171114,000000,81.131,81.639,81.131,81.639,19175,0
+ISHG.US,D,20171115,000000,81.668,81.668,81.522,81.532,5745,0
+ISHG.US,D,20171116,000000,81.564,81.564,81.564,81.564,274,0
+ISHG.US,D,20171117,000000,81.893,81.952,81.809,81.814,5092,0
+ISHG.US,D,20171120,000000,81.522,81.522,81.258,81.315,5711,0
+ISHG.US,D,20171121,000000,81.434,81.59,81.258,81.59,902,0
+ISHG.US,D,20171122,000000,81.815,81.933,81.805,81.933,2611,0
+ISHG.US,D,20171124,000000,82.138,82.627,81.698,82.627,1234,0
+ISHG.US,D,20171128,000000,82.284,82.284,82.197,82.197,371,0
+ISHG.US,D,20171129,000000,82.067,82.067,81.962,82.01,1617,0
+ISHG.US,D,20171130,000000,82.098,82.102,82.098,82.102,381,0
+ISHG.US,D,20171201,000000,82.01,82.283,82.01,82.283,805,0
+ISHG.US,D,20171204,000000,82.01,82.01,81.844,81.963,5656,0
+ISHG.US,D,20171205,000000,81.698,81.824,81.698,81.824,3166,0
+ISHG.US,D,20171207,000000,81.74,81.767,81.405,81.646,2326,0
+ISHG.US,D,20171208,000000,81.361,81.434,81.361,81.434,1129,0
+ISHG.US,D,20171212,000000,81.297,81.297,81.104,81.104,2977,0
+ISHG.US,D,20171213,000000,81.394,81.795,81.31,81.795,1630,0
+ISHG.US,D,20171214,000000,81.797,81.844,81.797,81.844,1015,0
+ISHG.US,D,20171215,000000,81.698,81.698,81.483,81.566,2439,0
+ISHG.US,D,20171218,000000,81.747,81.798,81.599,81.599,8927,0
+ISHG.US,D,20171219,000000,81.747,81.793,81.609,81.793,2355,0
+ISHG.US,D,20171220,000000,81.898,81.898,81.898,81.898,171,0
+ISHG.US,D,20171221,000000,81.962,81.962,81.756,81.785,1857,0
+ISHG.US,D,20171222,000000,81.785,81.854,81.762,81.826,535,0
+ISHG.US,D,20171226,000000,82.031,82.031,81.826,81.933,1709,0
+ISHG.US,D,20171227,000000,81.993,82.198,81.993,82.198,1402,0
+ISHG.US,D,20171228,000000,82.404,82.404,82.136,82.384,1280,0
+ISHG.US,D,20171229,000000,82.591,82.738,82.591,82.689,9551,0
+ISHG.US,D,20180102,000000,83.003,83.042,82.875,82.915,2966,0
+ISHG.US,D,20180103,000000,82.905,82.915,82.854,82.876,3367,0
+ISHG.US,D,20180104,000000,82.924,83.121,82.924,83.013,14049,0
+ISHG.US,D,20180105,000000,82.875,82.974,82.83,82.915,1871,0
+ISHG.US,D,20180108,000000,82.581,82.581,82.535,82.535,1099,0
+ISHG.US,D,20180109,000000,82.463,82.522,82.463,82.479,1228,0
+ISHG.US,D,20180110,000000,82.797,82.797,82.708,82.738,1211,0
+ISHG.US,D,20180111,000000,83.092,83.191,83.092,83.191,244,0
+ISHG.US,D,20180112,000000,83.573,83.905,83.56,83.905,3741,0
+ISHG.US,D,20180116,000000,84.201,84.395,84.201,84.383,2066,0
+ISHG.US,D,20180117,000000,84.157,84.432,84.157,84.168,2057,0
+ISHG.US,D,20180118,000000,84.378,84.378,84.123,84.191,3861,0
+ISHG.US,D,20180119,000000,84.309,84.339,84.221,84.28,14966,0
+ISHG.US,D,20180122,000000,84.339,84.372,84.28,84.298,1151,0
+ISHG.US,D,20180123,000000,84.368,84.539,84.368,84.535,1192,0
+ISHG.US,D,20180124,000000,85.454,85.454,85.105,85.439,1073,0
+ISHG.US,D,20180125,000000,85.974,85.974,85.363,85.429,3943,0
+ISHG.US,D,20180126,000000,85.567,85.9,85.567,85.724,13522,0
+ISHG.US,D,20180129,000000,85.488,85.488,85.488,85.488,769,0
+ISHG.US,D,20180130,000000,85.763,85.763,85.4,85.526,40452,0
+ISHG.US,D,20180131,000000,85.773,85.773,85.517,85.517,12381,0
+ISHG.US,D,20180201,000000,85.616,85.95,85.616,85.95,998,0
+ISHG.US,D,20180202,000000,85.44,85.44,85.115,85.115,1042,0
+ISHG.US,D,20180205,000000,85.321,85.341,85.095,85.197,10261,0
+ISHG.US,D,20180206,000000,84.791,85.148,84.782,84.782,5082,0
+ISHG.US,D,20180207,000000,84.91,84.913,84.506,84.516,2478,0
+ISHG.US,D,20180208,000000,84.358,84.545,84.358,84.484,3256,0
+ISHG.US,D,20180209,000000,84.427,84.441,84.281,84.319,1330,0
+ISHG.US,D,20180212,000000,84.663,84.918,84.467,84.918,3188,0
+ISHG.US,D,20180213,000000,85.056,85.4,85.056,85.242,1902,0
+ISHG.US,D,20180214,000000,85.007,85.9,85.007,85.439,9081,0
+ISHG.US,D,20180215,000000,86.095,86.095,86.095,86.095,600,0
+ISHG.US,D,20180216,000000,85.989,85.989,85.851,85.851,1770,0
+ISHG.US,D,20180220,000000,85.684,85.684,85.163,85.429,11709,0
+ISHG.US,D,20180221,000000,85.458,85.458,84.781,84.956,4309,0
+ISHG.US,D,20180222,000000,85.164,85.239,85.054,85.058,16388,0
+ISHG.US,D,20180223,000000,85.242,85.242,85.172,85.172,1744,0
+ISHG.US,D,20180226,000000,85.071,85.183,84.987,85.099,24616,0
+ISHG.US,D,20180227,000000,84.854,84.854,84.531,84.575,1128,0
+ISHG.US,D,20180228,000000,84.545,84.732,84.545,84.732,8782,0
+ISHG.US,D,20180301,000000,84.28,84.643,84.269,84.614,2703,0
+ISHG.US,D,20180302,000000,85.252,85.331,85.223,85.281,1360,0
+ISHG.US,D,20180305,000000,85.36,85.36,85.125,85.154,2491,0
+ISHG.US,D,20180307,000000,85.557,85.71,85.188,85.341,3260,0
+ISHG.US,D,20180308,000000,85.291,85.291,84.844,84.891,4754,0
+ISHG.US,D,20180309,000000,85.306,85.306,85.306,85.306,1599,0
+ISHG.US,D,20180312,000000,85.008,85.201,85.008,85.164,1716,0
+ISHG.US,D,20180313,000000,85.252,85.428,85.154,85.428,3925,0
+ISHG.US,D,20180314,000000,85.38,85.576,85.242,85.503,14445,0
+ISHG.US,D,20180315,000000,85.35,85.388,85.193,85.193,6714,0
+ISHG.US,D,20180316,000000,85.154,85.267,84.938,84.938,2622,0
+ISHG.US,D,20180319,000000,85.154,85.37,85.139,85.33,3003,0
+ISHG.US,D,20180320,000000,85.095,85.213,84.958,85.066,942,0
+ISHG.US,D,20180321,000000,85.066,85.567,84.967,85.478,12315,0
+ISHG.US,D,20180322,000000,85.243,85.295,85.066,85.223,18328,0
+ISHG.US,D,20180323,000000,85.311,85.763,85.311,85.654,2996,0
+ISHG.US,D,20180326,000000,85.842,86.105,85.802,85.969,9659,0
+ISHG.US,D,20180327,000000,85.783,85.783,85.599,85.733,1573,0
+ISHG.US,D,20180328,000000,85.292,85.537,84.918,85.046,34103,0
+ISHG.US,D,20180329,000000,85.026,85.262,85.026,85.164,2409,0
+ISHG.US,D,20180402,000000,85.125,85.203,85.085,85.164,6242,0
+ISHG.US,D,20180403,000000,84.859,85.005,84.721,84.84,19008,0
+ISHG.US,D,20180404,000000,85.203,85.242,84.942,85.075,11360,0
+ISHG.US,D,20180405,000000,84.388,84.918,84.152,84.711,1290,0
+ISHG.US,D,20180406,000000,84.467,84.997,84.467,84.997,7864,0
+ISHG.US,D,20180409,000000,84.997,85.193,84.933,85.174,7764,0
+ISHG.US,D,20180410,000000,85.282,85.429,85.164,85.301,21257,0
+ISHG.US,D,20180411,000000,85.517,85.557,85.423,85.458,1745,0
+ISHG.US,D,20180412,000000,84.918,85.192,84.914,85.192,5869,0
+ISHG.US,D,20180413,000000,84.989,85.026,84.989,85.025,2189,0
+ISHG.US,D,20180416,000000,85.321,85.321,85.164,85.174,695,0
+ISHG.US,D,20180417,000000,85.189,85.38,85.125,85.38,2493,0
+ISHG.US,D,20180418,000000,85.277,85.321,85.164,85.184,1227,0
+ISHG.US,D,20180419,000000,85.026,85.026,84.948,84.948,1325,0
+ISHG.US,D,20180420,000000,84.948,84.948,84.683,84.702,4000,0
+ISHG.US,D,20180423,000000,84.27,84.27,84,84,2336,0
+ISHG.US,D,20180424,000000,83.995,84.28,83.848,84.28,3522,0
+ISHG.US,D,20180425,000000,84.074,84.074,83.71,83.784,3665,0
+ISHG.US,D,20180426,000000,83.779,83.789,83.484,83.484,14122,0
+ISHG.US,D,20180427,000000,83.288,83.583,83.288,83.583,2682,0
+ISHG.US,D,20180430,000000,83.288,83.297,82.905,83.24,8352,0
+ISHG.US,D,20180501,000000,82.856,82.856,82.561,82.631,19498,0
+ISHG.US,D,20180502,000000,82.463,82.708,82.266,82.335,32691,0
+ISHG.US,D,20180503,000000,82.591,82.9,82.532,82.9,2506,0
+ISHG.US,D,20180504,000000,82.689,82.689,82.689,82.689,309,0
+ISHG.US,D,20180507,000000,82.512,82.826,82.483,82.772,4946,0
+ISHG.US,D,20180508,000000,82.126,82.126,82.126,82.126,247,0
+ISHG.US,D,20180509,000000,82.217,82.286,82.217,82.286,1650,0
+ISHG.US,D,20180510,000000,82.502,82.532,82.198,82.532,13392,0
+ISHG.US,D,20180511,000000,82.718,82.718,82.581,82.708,3099,0
+ISHG.US,D,20180514,000000,82.727,82.826,82.541,82.541,4866,0
+ISHG.US,D,20180515,000000,82.07,82.181,81.962,81.963,4722,0
+ISHG.US,D,20180516,000000,81.79,81.868,81.766,81.766,2373,0
+ISHG.US,D,20180517,000000,81.629,81.662,81.589,81.662,1255,0
+ISHG.US,D,20180518,000000,81.324,81.509,81.265,81.5,7027,0
+ISHG.US,D,20180521,000000,81.491,81.604,81.471,81.549,4250,0
+ISHG.US,D,20180522,000000,81.736,81.736,81.55,81.569,20685,0
+ISHG.US,D,20180523,000000,81.353,81.53,81.108,81.53,1370,0
+ISHG.US,D,20180524,000000,81.686,81.7,81.549,81.559,5240,0
+ISHG.US,D,20180525,000000,81.417,81.579,80.011,81.265,15816,0
+ISHG.US,D,20180529,000000,80.702,80.71,80.449,80.449,1135,0
+ISHG.US,D,20180530,000000,81.137,81.147,81.072,81.112,1785,0
+ISHG.US,D,20180531,000000,81.262,81.579,81.262,81.451,2140,0
+ISHG.US,D,20180601,000000,81.086,81.359,81.086,81.138,1077,0
+ISHG.US,D,20180604,000000,81.276,81.422,81.276,81.422,801,0
+ISHG.US,D,20180605,000000,81.207,81.49,81.207,81.465,871,0
+ISHG.US,D,20180606,000000,81.667,81.756,81.549,81.549,15235,0
+ISHG.US,D,20180607,000000,81.874,81.874,81.785,81.785,1283,0
+ISHG.US,D,20180608,000000,81.705,81.705,81.705,81.705,1092,0
+ISHG.US,D,20180611,000000,81.618,81.618,81.618,81.618,432,0
+ISHG.US,D,20180612,000000,81.648,81.784,81.402,81.52,3339,0
+ISHG.US,D,20180613,000000,81.567,81.726,81.471,81.692,3718,0
+ISHG.US,D,20180614,000000,81.038,81.038,80.724,80.724,1024,0
+ISHG.US,D,20180615,000000,80.764,80.778,80.685,80.737,3482,0
+ISHG.US,D,20180618,000000,80.727,80.734,80.727,80.734,277,0
+ISHG.US,D,20180619,000000,80.577,80.616,80.569,80.616,917,0
+ISHG.US,D,20180620,000000,80.607,80.652,80.513,80.513,2084,0
+ISHG.US,D,20180621,000000,80.744,80.744,80.685,80.685,750,0
+ISHG.US,D,20180622,000000,80.94,80.94,80.852,80.934,1192,0
+ISHG.US,D,20180625,000000,81.068,81.235,80.956,81.235,959,0
+ISHG.US,D,20180626,000000,80.97,80.995,80.862,80.909,1052,0
+ISHG.US,D,20180627,000000,80.842,80.842,80.481,80.481,1830,0
+ISHG.US,D,20180628,000000,80.475,80.475,80.469,80.469,3205,0
+ISHG.US,D,20180629,000000,80.832,80.832,80.832,80.832,1290,0
+ISHG.US,D,20180702,000000,80.587,80.587,80.463,80.463,4063,0
+ISHG.US,D,20180703,000000,80.787,80.787,80.787,80.787,336,0
+ISHG.US,D,20180705,000000,81.166,81.412,81.019,81.019,5076,0
+ISHG.US,D,20180706,000000,81.382,81.382,81.358,81.358,447,0
+ISHG.US,D,20180709,000000,81.441,81.486,81.324,81.402,3014,0
+ISHG.US,D,20180710,000000,81.181,81.307,81.147,81.307,2233,0
+ISHG.US,D,20180711,000000,81.107,81.107,80.7,80.7,3977,0
+ISHG.US,D,20180712,000000,80.685,80.685,80.641,80.663,1043,0
+ISHG.US,D,20180713,000000,80.489,80.754,80.489,80.717,2144,0
+ISHG.US,D,20180716,000000,80.862,80.904,80.813,80.904,2196,0
+ISHG.US,D,20180717,000000,80.675,80.686,80.528,80.578,14664,0
+ISHG.US,D,20180718,000000,80.322,80.469,80.322,80.4,4600,0
+ISHG.US,D,20180719,000000,80.245,80.245,80.135,80.154,630,0
+ISHG.US,D,20180720,000000,80.872,81.001,80.872,81.001,694,0
+ISHG.US,D,20180723,000000,81.009,81.029,80.902,80.902,896,0
+ISHG.US,D,20180724,000000,81.029,81.029,80.813,80.852,11923,0
+ISHG.US,D,20180725,000000,81.117,81.137,81.058,81.137,1400,0
+ISHG.US,D,20180726,000000,80.803,80.803,80.685,80.685,1015,0
+ISHG.US,D,20180727,000000,80.734,80.805,80.734,80.805,377,0
+ISHG.US,D,20180730,000000,80.941,81.097,80.941,80.985,3163,0
+ISHG.US,D,20180731,000000,80.99,80.99,80.842,80.842,22277,0
+ISHG.US,D,20180801,000000,80.734,80.78,80.685,80.705,1914,0
+ISHG.US,D,20180802,000000,80.503,80.528,80.273,80.312,1434,0
+ISHG.US,D,20180803,000000,80.291,80.44,80.291,80.391,1090,0
+ISHG.US,D,20180806,000000,80.174,80.192,80.174,80.192,1127,0
+ISHG.US,D,20180807,000000,80.4,80.459,80.371,80.381,3908,0
+ISHG.US,D,20180808,000000,80.504,80.577,80.504,80.528,7152,0
+ISHG.US,D,20180810,000000,79.654,79.678,79.487,79.537,6454,0
+ISHG.US,D,20180813,000000,79.624,79.752,79.457,79.457,2879,0
+ISHG.US,D,20180814,000000,79.444,79.444,79.133,79.171,6541,0
+ISHG.US,D,20180815,000000,79.065,79.32,79.065,79.32,7271,0
+ISHG.US,D,20180816,000000,79.509,79.595,79.34,79.34,41665,0
+ISHG.US,D,20180817,000000,79.723,79.85,79.718,79.85,14663,0
+ISHG.US,D,20180820,000000,79.88,80.007,79.823,80.007,2225,0
+ISHG.US,D,20180821,000000,80.273,80.622,79.984,80.622,12524,0
+ISHG.US,D,20180822,000000,80.783,80.783,80.489,80.666,3752,0
+ISHG.US,D,20180823,000000,80.518,80.518,79.811,80.165,3829,0
+ISHG.US,D,20180824,000000,80.459,80.567,80.391,80.391,4885,0
+ISHG.US,D,20180827,000000,80.695,80.778,80.689,80.754,6326,0
+ISHG.US,D,20180828,000000,80.911,80.99,80.782,80.8,16269,0
+ISHG.US,D,20180829,000000,80.663,80.715,80.597,80.708,37520,0
+ISHG.US,D,20180830,000000,80.571,80.674,80.508,80.674,6013,0
+ISHG.US,D,20180831,000000,80.538,80.538,80.231,80.459,11712,0
+ISHG.US,D,20180904,000000,79.988,80.179,79.922,80.179,2921,0
+ISHG.US,D,20180905,000000,80.449,80.449,80.328,80.391,4189,0
+ISHG.US,D,20180906,000000,80.43,80.43,80.194,80.351,31084,0
+ISHG.US,D,20180907,000000,80.123,80.143,80.017,80.02,3029,0
+ISHG.US,D,20180910,000000,80.26,80.26,80.145,80.243,3731,0
+ISHG.US,D,20180911,000000,80.184,80.184,80.106,80.183,760,0
+ISHG.US,D,20180912,000000,80.332,80.479,80.332,80.42,2354,0
+ISHG.US,D,20180913,000000,80.607,80.656,80.567,80.567,2800,0
+ISHG.US,D,20180914,000000,80.384,80.386,80.278,80.282,2636,0
+ISHG.US,D,20180917,000000,80.577,80.618,80.577,80.618,453,0
+ISHG.US,D,20180918,000000,80.755,80.755,80.585,80.585,3271,0
+ISHG.US,D,20180919,000000,80.603,80.611,80.575,80.611,1395,0
+ISHG.US,D,20180920,000000,81.049,81.157,80.913,81.107,2594,0
+ISHG.US,D,20180921,000000,80.844,80.844,80.844,80.844,487,0
+ISHG.US,D,20180924,000000,81.009,81.009,80.882,80.98,2192,0
+ISHG.US,D,20180925,000000,80.878,80.878,80.878,80.878,639,0
+ISHG.US,D,20180926,000000,80.734,80.789,80.702,80.789,650,0
+ISHG.US,D,20180927,000000,80.351,80.351,80.204,80.214,1758,0
+ISHG.US,D,20180928,000000,79.868,79.868,79.868,79.868,551,0
+ISHG.US,D,20181001,000000,80.007,80.007,79.821,79.821,2264,0
+ISHG.US,D,20181002,000000,79.675,79.742,79.634,79.664,1461,0
+ISHG.US,D,20181003,000000,79.516,79.516,79.516,79.516,39110,0
+ISHG.US,D,20181004,000000,79.477,79.477,79.369,79.369,1330,0
+ISHG.US,D,20181005,000000,79.556,79.556,79.556,79.556,542,0
+ISHG.US,D,20181008,000000,79.391,79.424,79.391,79.424,2446,0
+ISHG.US,D,20181009,000000,79.29,79.438,79.29,79.428,3923,0
+ISHG.US,D,20181010,000000,79.536,79.704,79.536,79.619,1645,0
+ISHG.US,D,20181011,000000,79.939,80.027,79.939,79.978,3573,0
+ISHG.US,D,20181012,000000,79.882,80.066,79.812,79.944,7844,0
+ISHG.US,D,20181015,000000,80.312,80.312,80.06,80.06,1021,0
+ISHG.US,D,20181016,000000,79.999,80.106,79.999,80.106,3478,0
+ISHG.US,D,20181017,000000,79.998,79.998,79.811,79.811,2199,0
+ISHG.US,D,20181018,000000,79.55,79.55,79.379,79.449,1117,0
+ISHG.US,D,20181019,000000,79.703,79.703,79.703,79.703,210,0
+ISHG.US,D,20181022,000000,79.634,79.634,79.35,79.35,1023,0
+ISHG.US,D,20181023,000000,79.556,79.6,79.496,79.496,1380,0
+ISHG.US,D,20181024,000000,79.178,79.271,79.178,79.271,2242,0
+ISHG.US,D,20181025,000000,79.035,79.035,78.927,78.947,2848,0
+ISHG.US,D,20181026,000000,79.248,79.321,79.248,79.321,1095,0
+ISHG.US,D,20181029,000000,79.143,79.145,79.108,79.145,939,0
+ISHG.US,D,20181030,000000,79.014,79.014,78.957,78.957,782,0
+ISHG.US,D,20181031,000000,78.691,78.691,78.603,78.608,1988,0
+ISHG.US,D,20181101,000000,79.084,79.251,79.084,79.222,705,0
+ISHG.US,D,20181105,000000,79.114,79.24,79.084,79.227,7062,0
+ISHG.US,D,20181106,000000,79.261,79.295,79.143,79.295,2374,0
+ISHG.US,D,20181107,000000,79.565,79.565,79.565,79.565,1572,0
+ISHG.US,D,20181108,000000,79.261,79.261,78.76,78.76,2511,0
+ISHG.US,D,20181109,000000,78.976,78.976,78.765,78.819,10022,0
+ISHG.US,D,20181112,000000,78.357,78.357,78.357,78.357,554,0
+ISHG.US,D,20181113,000000,78.426,78.471,78.371,78.465,2298,0
+ISHG.US,D,20181114,000000,78.515,78.593,78.515,78.583,1976,0
+ISHG.US,D,20181115,000000,78.645,78.731,78.643,78.731,1306,0
+ISHG.US,D,20181116,000000,79.526,79.526,79.143,79.143,2268,0
+ISHG.US,D,20181119,000000,79.369,79.595,79.369,79.545,8143,0
+ISHG.US,D,20181120,000000,79.32,79.32,78.998,78.998,1641,0
+ISHG.US,D,20181121,000000,79.271,79.271,79.133,79.133,1051,0
+ISHG.US,D,20181123,000000,78.937,78.937,78.937,78.937,346,0
+ISHG.US,D,20181126,000000,78.662,78.977,78.662,78.731,9690,0
+ISHG.US,D,20181127,000000,78.534,78.652,78.485,78.485,1378,0
+ISHG.US,D,20181128,000000,78.436,79.066,78.436,79.066,1720,0
+ISHG.US,D,20181129,000000,78.957,79.107,78.957,79.107,1253,0
+ISHG.US,D,20181130,000000,79.153,79.153,78.632,78.632,2292,0
+ISHG.US,D,20181203,000000,78.888,78.888,78.888,78.888,493,0
+ISHG.US,D,20181204,000000,79.035,79.173,78.957,79.052,3851,0
+ISHG.US,D,20181206,000000,78.868,79.281,78.868,79.189,2395,0
+ISHG.US,D,20181207,000000,79.215,79.281,79.124,79.281,1048,0
+ISHG.US,D,20181210,000000,79.035,79.192,78.77,78.77,11485,0
+ISHG.US,D,20181211,000000,78.76,78.76,78.701,78.74,3188,0
+ISHG.US,D,20181212,000000,78.957,78.957,78.829,78.868,3461,0
+ISHG.US,D,20181213,000000,78.731,78.858,78.727,78.844,2763,0
+ISHG.US,D,20181214,000000,78.524,78.593,78.517,78.534,12101,0
+ISHG.US,D,20181217,000000,78.763,78.79,78.731,78.766,4504,0
+ISHG.US,D,20181218,000000,79.0391,79.0391,78.9289,78.9399,1518,0
+ISHG.US,D,20181219,000000,79.283,79.283,79.08,79.08,1590,0
+ISHG.US,D,20181220,000000,79.21,79.7209,79.21,79.57,13406,0
+ISHG.US,D,20181221,000000,79.37,79.37,78.83,78.97,14412,0
+ISHG.US,D,20181224,000000,79.59,79.59,79.1301,79.375,2444,0
+ISHG.US,D,20181226,000000,79.3977,79.4599,79.0878,79.0878,6224,0
+ISHG.US,D,20181227,000000,79.25,79.52,79.25,79.34,4116,0
+ISHG.US,D,20181228,000000,79.43,79.75,79.43,79.65,51589,0
+ISHG.US,D,20181231,000000,80.11,80.11,79.5881,79.76,17152,0
+ISHG.US,D,20190102,000000,79.76,79.76,79.2301,79.39,2888,0
+ISHG.US,D,20190103,000000,79.54,79.99,79.54,79.99,11917,0
+ISHG.US,D,20190104,000000,79.9,80.02,79.68,80.02,9692,0
+ISHG.US,D,20190107,000000,80.16,80.2721,80.16,80.23,10431,0
+ISHG.US,D,20190108,000000,79.93,80.0665,79.92,80,2666,0
+ISHG.US,D,20190109,000000,80.57,80.76,80.5389,80.6655,2261,0
+ISHG.US,D,20190110,000000,80.5,80.61,80.281,80.34,16889,0
+ISHG.US,D,20190111,000000,80.4,80.4,80.17,80.17,2131,0
+ISHG.US,D,20190114,000000,80.25,80.65,80.22,80.22,5559,0
+ISHG.US,D,20190115,000000,80.22,80.22,79.9811,79.9811,1433,0
+ISHG.US,D,20190116,000000,79.9798,80.06,79.9296,80.0526,15924,0
+ISHG.US,D,20190117,000000,79.7968,79.8387,79.7968,79.83,2106,0
+ISHG.US,D,20190118,000000,79.7245,79.73,79.58,79.58,1174,0
+ISHG.US,D,20190122,000000,79.62,79.75,79.5923,79.6,17767,0
+ISHG.US,D,20190123,000000,79.5934,79.83,79.5934,79.7839,1376,0
+ISHG.US,D,20190124,000000,79.69,79.76,79.5,79.5,3893,0
+ISHG.US,D,20190125,000000,79.66,80,79.64,80,7910,0
+ISHG.US,D,20190128,000000,79.9,80.015,79.85,79.9835,2540,0
+ISHG.US,D,20190129,000000,79.9999,79.9999,79.97,79.9957,1538,0
+ISHG.US,D,20190130,000000,79.8961,80.47,79.8961,80.47,2308,0
+ISHG.US,D,20190131,000000,80.42,80.42,80.21,80.22,8560,0
+ISHG.US,D,20190201,000000,80.31,80.31,80.2498,80.2498,876,0
+ISHG.US,D,20190204,000000,80.04,80.04,79.91,79.947,2609,0
+ISHG.US,D,20190205,000000,79.91,79.95,79.78,79.8083,3161,0
+ISHG.US,D,20190206,000000,79.6195,79.6568,79.52,79.62,8801,0
+ISHG.US,D,20190207,000000,79.5373,79.5373,79.4401,79.52,1090,0
+ISHG.US,D,20190208,000000,79.424,79.424,79.3601,79.3601,1525,0
+ISHG.US,D,20190211,000000,79.16,79.1749,78.9,78.9,1471,0
+ISHG.US,D,20190212,000000,79.18,79.2259,79.1288,79.2259,790,0
+ISHG.US,D,20190213,000000,79.07,79.155,78.87,78.87,3309,0
+ISHG.US,D,20190214,000000,79.25,79.25,78.95,78.95,543,0
+ISHG.US,D,20190215,000000,79.47,79.47,78.91,79.113,3554,0
+ISHG.US,D,20190219,000000,79.31,79.4375,79.2299,79.3472,3113,0
+ISHG.US,D,20190220,000000,79.14,79.47,79.14,79.32,10889,0
+ISHG.US,D,20190221,000000,79.3873,79.3873,79.3873,79.3873,481,0
+ISHG.US,D,20190222,000000,79.4972,79.52,79.4481,79.4481,2701,0
+ISHG.US,D,20190225,000000,79.3073,79.34,79.29,79.34,4411,0
+ISHG.US,D,20190226,000000,79.424,79.51,79.424,79.5,1326,0
+ISHG.US,D,20190227,000000,79.5541,79.5745,79.44,79.48,35615,0
+ISHG.US,D,20190228,000000,79.57,79.57,79.4,79.4275,5107,0
+ISHG.US,D,20190301,000000,79.4,79.44,79.14,79.19,27756,0
+ISHG.US,D,20190304,000000,79.28,79.28,78.9901,79.12,11117,0
+ISHG.US,D,20190305,000000,79.08,79.08,78.8725,78.92,3861,0
+ISHG.US,D,20190306,000000,79.0583,79.09,79.0583,79.09,613,0
+ISHG.US,D,20190307,000000,78.74,78.86,78.42,78.42,13690,0
+ISHG.US,D,20190308,000000,78.74,78.78,78.71,78.76,5332,0
+ISHG.US,D,20190311,000000,78.84,78.84,78.78,78.79,1148,0
+ISHG.US,D,20190312,000000,78.96,79.09,78.96,79.01,2044,0
+ISHG.US,D,20190313,000000,79.14,79.19,79.08,79.19,2423,0
+ISHG.US,D,20190314,000000,79.12,79.12,79.046,79.046,1470,0
+ISHG.US,D,20190315,000000,79.33,79.33,79.2581,79.2581,1103,0
+ISHG.US,D,20190318,000000,79.37,79.37,79.284,79.34,2003,0
+ISHG.US,D,20190319,000000,79.33,79.33,79.33,79.33,207,0
+ISHG.US,D,20190320,000000,79.434,79.8811,79.4,79.8811,2975,0
+ISHG.US,D,20190321,000000,79.66,79.66,79.4401,79.53,11098,0
+ISHG.US,D,20190322,000000,79.3332,79.4,79.22,79.2936,10342,0
+ISHG.US,D,20190325,000000,79.39,79.4261,79.39,79.402,642,0
+ISHG.US,D,20190326,000000,79.36,79.36,79.23,79.23,1017,0
+ISHG.US,D,20190327,000000,79.19,79.19,78.99,79.045,7446,0
+ISHG.US,D,20190328,000000,78.88,79,78.88,78.8858,1753,0
+ISHG.US,D,20190329,000000,78.93,78.93,78.93,78.93,236,0
+ISHG.US,D,20190401,000000,78.94,78.94,78.74,78.74,2333,0
+ISHG.US,D,20190402,000000,78.6004,78.63,78.6004,78.63,1226,0
+ISHG.US,D,20190403,000000,78.71,78.8308,78.71,78.81,1744,0
+ISHG.US,D,20190404,000000,78.75,78.84,78.7,78.84,2350,0
+ISHG.US,D,20190405,000000,78.7011,78.7104,78.7011,78.7104,2702,0
+ISHG.US,D,20190408,000000,78.71,78.88,78.71,78.82,4530,0
+ISHG.US,D,20190409,000000,79.04,79.115,78.93,79.09,4044,0
+ISHG.US,D,20190410,000000,79.11,79.199,79,79.199,11575,0
+ISHG.US,D,20190411,000000,78.9214,78.9214,78.9214,78.9214,433,0
+ISHG.US,D,20190412,000000,79.089,79.089,79.089,79.089,462,0
+ISHG.US,D,20190415,000000,79.19,79.19,78.95,78.95,3327,0
+ISHG.US,D,20190416,000000,79.04,79.04,78.9545,78.9545,395,0
+ISHG.US,D,20190417,000000,78.95,78.95,78.93,78.93,1075,0
+ISHG.US,D,20190418,000000,78.75,78.79,78.6921,78.6921,1441,0
+ISHG.US,D,20190422,000000,78.73,78.76,78.73,78.76,9414,0
+ISHG.US,D,20190423,000000,78.69,78.69,78.55,78.55,2400,0
+ISHG.US,D,20190424,000000,78.388,78.4558,78.2618,78.2618,1295,0
+ISHG.US,D,20190425,000000,78.1735,78.1735,78.1373,78.1373,572,0
+ISHG.US,D,20190426,000000,78.32,78.32,78.32,78.32,601,0
+ISHG.US,D,20190429,000000,78.3391,78.4007,78.3391,78.4007,1271,0
+ISHG.US,D,20190430,000000,78.592,78.592,78.592,78.592,200,0
+ISHG.US,D,20190501,000000,78.4516,78.4516,78.4516,78.4516,301,0
+ISHG.US,D,20190502,000000,78.57,78.57,78.3301,78.5,678,0
+ISHG.US,D,20190503,000000,78.4036,78.5489,78.4036,78.5489,2361,0
+ISHG.US,D,20190506,000000,78.491,78.5399,78.47,78.47,1313,0
+ISHG.US,D,20190507,000000,78.44,78.44,78.44,78.44,2598,0
+ISHG.US,D,20190508,000000,78.6,78.6738,78.57,78.57,10839,0
+ISHG.US,D,20190509,000000,78.76,78.79,78.6748,78.73,2626,0
+ISHG.US,D,20190510,000000,78.74,78.74,78.74,78.74,535,0
+ISHG.US,D,20190513,000000,78.8649,78.8649,78.77,78.7714,1697,0
+ISHG.US,D,20190514,000000,78.6451,78.699,78.6152,78.6152,7390,0
+ISHG.US,D,20190515,000000,78.625,78.65,78.625,78.65,787,0
+ISHG.US,D,20190516,000000,78.49,78.49,78.39,78.4,995,0
+ISHG.US,D,20190517,000000,78.58,78.58,78.2912,78.3013,3909,0
+ISHG.US,D,20190520,000000,78.3297,78.4813,78.3297,78.4813,3462,0
+ISHG.US,D,20190521,000000,78.69,78.69,78.2171,78.2171,251,0
+ISHG.US,D,20190522,000000,78.25,78.25,78.2401,78.25,1062,0
+ISHG.US,D,20190523,000000,78.09,78.3419,78.09,78.3419,10771,0
+ISHG.US,D,20190524,000000,78.54,78.69,78.54,78.64,13676,0
+ISHG.US,D,20190528,000000,78.81,78.81,78.515,78.55,4756,0
+ISHG.US,D,20190529,000000,78.4002,78.4002,78.36,78.36,600,0
+ISHG.US,D,20190530,000000,78.37,78.37,78.2786,78.2786,1004,0
+ISHG.US,D,20190531,000000,78.62,78.68,78.4274,78.59,8300,0
+ISHG.US,D,20190603,000000,78.88,79.2096,78.88,79.2096,791,0
+ISHG.US,D,20190604,000000,79.075,79.21,79.075,79.2,1337,0
+ISHG.US,D,20190605,000000,79.45,79.45,79.051,79.06,4350,0
+ISHG.US,D,20190606,000000,79.338,79.338,79.338,79.338,609,0
+ISHG.US,D,20190607,000000,79.7042,79.7042,79.645,79.645,998,0
+ISHG.US,D,20190610,000000,79.4239,79.4239,79.4239,79.4239,284,0
+ISHG.US,D,20190612,000000,79.497,79.497,79.309,79.309,1601,0
+ISHG.US,D,20190613,000000,79.22,79.297,79.09,79.297,15775,0
+ISHG.US,D,20190614,000000,79.01,79.01,78.9,78.9267,1845,0
+ISHG.US,D,20190617,000000,79.04,79.04,78.82,78.82,1985,0
+ISHG.US,D,20190618,000000,78.99,78.99,78.78,78.8,5548,0
+ISHG.US,D,20190619,000000,78.94,78.95,78.9275,78.95,2182,0
+ISHG.US,D,20190621,000000,79.7968,79.936,79.67,79.936,2894,0
+ISHG.US,D,20190624,000000,79.93,80.18,79.93,80.18,933,0
+ISHG.US,D,20190626,000000,80.05,80.0959,79.9843,79.9843,1028,0
+ISHG.US,D,20190628,000000,80.07,80.07,79.93,79.93,650,0
+ISHG.US,D,20190701,000000,79.94,79.94,79.5984,79.601,1882,0
+ISHG.US,D,20190702,000000,79.659,79.754,79.6534,79.754,1107,0
+ISHG.US,D,20190703,000000,79.429,79.8,79.429,79.6601,3659,0
+ISHG.US,D,20190705,000000,79.18,79.18,79.17,79.17,470,0
+ISHG.US,D,20190708,000000,79.1999,79.1999,79.1999,79.1999,541,0
+ISHG.US,D,20190709,000000,79.54,79.54,78.95,78.96,5037,0
+ISHG.US,D,20190710,000000,79,79.4299,79,79.35,9939,0
+ISHG.US,D,20190711,000000,79.2708,79.46,79.2708,79.46,4167,0
+ISHG.US,D,20190712,000000,79.48,79.5304,79.48,79.5304,4315,0
+ISHG.US,D,20190715,000000,79.5518,79.5518,79.5518,79.5518,405,0
+ISHG.US,D,20190716,000000,79.25,79.25,79.1683,79.1683,973,0
+ISHG.US,D,20190717,000000,79.27,79.3684,79.27,79.3684,326,0
+ISHG.US,D,20190718,000000,79.39,79.7064,79.36,79.7064,4590,0
+ISHG.US,D,20190719,000000,79.59,79.84,79.39,79.4319,1915,0
+ISHG.US,D,20190722,000000,79.41,79.42,79.335,79.36,26947,0
+ISHG.US,D,20190723,000000,79.02,79.16,78.98,79.03,70386,0
+ISHG.US,D,20190724,000000,79.06,79.06,79.005,79.005,947,0
+ISHG.US,D,20190725,000000,78.9725,78.991,78.77,78.8259,2002,0
+ISHG.US,D,20190726,000000,78.6935,78.6985,78.6601,78.6985,10043,0
+ISHG.US,D,20190729,000000,78.6,78.6499,78.6,78.61,2016,0
+ISHG.US,D,20190731,000000,78.76,78.76,78.6018,78.6018,40275,0
+ISHG.US,D,20190802,000000,78.56,78.7799,78.56,78.7799,977,0
+ISHG.US,D,20190805,000000,78.92,79.2084,78.92,79.115,1532,0
+ISHG.US,D,20190806,000000,79.0314,79.1158,79.02,79.0935,2110,0
+ISHG.US,D,20190807,000000,79.3146,79.3824,79.3146,79.3817,1216,0
+ISHG.US,D,20190808,000000,79.1922,79.3053,79.1601,79.2647,1389,0
+ISHG.US,D,20190812,000000,79.42,79.42,79.345,79.345,819,0
+ISHG.US,D,20190813,000000,79.0376,79.1135,78.97,78.97,1855,0
+ISHG.US,D,20190814,000000,79.035,79.035,78.98,78.98,862,0
+ISHG.US,D,20190815,000000,78.8085,78.8612,78.8,78.8612,620,0
+ISHG.US,D,20190816,000000,78.64,78.64,78.64,78.64,204,0
+ISHG.US,D,20190819,000000,78.8,78.8,78.612,78.612,778,0
+ISHG.US,D,20190820,000000,78.78,78.78,78.759,78.78,2569,0
+ISHG.US,D,20190821,000000,78.7424,78.7424,78.69,78.69,1694,0
+ISHG.US,D,20190822,000000,78.6731,78.6731,78.6731,78.6731,314,0
+ISHG.US,D,20190823,000000,79.169,79.169,79.169,79.169,250,0
+ISHG.US,D,20190826,000000,78.73,78.96,78.71,78.7801,10289,0
+ISHG.US,D,20190827,000000,78.96,78.96,78.8301,78.8301,336,0
+ISHG.US,D,20190828,000000,78.8018,78.8018,78.8018,78.8018,174,0
+ISHG.US,D,20190829,000000,78.66,78.66,78.561,78.59,3486,0
+ISHG.US,D,20190830,000000,78.3652,78.3652,78.3652,78.3652,309,0
+ISHG.US,D,20190903,000000,78.12,78.2899,78.12,78.14,4951,0
+ISHG.US,D,20190904,000000,78.49,78.5,78.49,78.5,5717,0
+ISHG.US,D,20190905,000000,78.6,78.69,78.54,78.54,2065,0
+ISHG.US,D,20190906,000000,78.5713,78.5713,78.5713,78.5713,487,0
+ISHG.US,D,20190909,000000,78.676,78.76,78.676,78.676,535,0
+ISHG.US,D,20190910,000000,78.5964,78.5998,78.5964,78.5998,524,0
+ISHG.US,D,20190911,000000,78.76,78.76,78.35,78.35,454,0
+ISHG.US,D,20190912,000000,78.34,78.4087,78.34,78.371,930,0
+ISHG.US,D,20190913,000000,78.5693,78.5693,78.48,78.49,890,0
+ISHG.US,D,20190916,000000,78.3071,78.3071,78.3071,78.3071,494,0
+ISHG.US,D,20190917,000000,78.17,78.5011,78.17,78.5011,8097,0
+ISHG.US,D,20190918,000000,78.291,78.291,78.291,78.291,372,0
+ISHG.US,D,20190919,000000,78.36,78.4,78.3,78.4,2419,0
+ISHG.US,D,20190920,000000,78.19,78.2661,78.17,78.23,41857,0
+ISHG.US,D,20190923,000000,78.205,78.31,78.145,78.31,6178,0
+ISHG.US,D,20190924,000000,78.25,78.3133,78.25,78.3133,1725,0
+ISHG.US,D,20190925,000000,78.14,78.2128,77.822,77.8376,3112,0
+ISHG.US,D,20190926,000000,78.02,78.02,78.0036,78.0036,336,0
+ISHG.US,D,20190927,000000,77.9044,77.9044,77.9044,77.9044,129,0
+ISHG.US,D,20190930,000000,77.83,77.83,77.68,77.68,751,0
+ISHG.US,D,20191001,000000,77.57,77.57,77.57,77.57,313,0
+ISHG.US,D,20191002,000000,77.84,77.915,77.84,77.915,13773,0
+ISHG.US,D,20191003,000000,78.11,78.25,78.11,78.25,2302,0
+ISHG.US,D,20191004,000000,78.2431,78.2431,78.2431,78.2431,299,0
+ISHG.US,D,20191007,000000,78.1538,78.1551,78.0301,78.0958,2963,0
+ISHG.US,D,20191008,000000,78.0478,78.0478,77.984,78.0159,888,0
+ISHG.US,D,20191009,000000,77.97,77.9794,77.9051,77.9051,5193,0
+ISHG.US,D,20191010,000000,78.1,78.2,78.07,78.2,1229,0
+ISHG.US,D,20191011,000000,78.32,78.32,78.21,78.26,756,0
+ISHG.US,D,20191014,000000,78.17,78.2001,78.02,78.12,6660,0
+ISHG.US,D,20191015,000000,78.25,78.25,78.15,78.1505,1483,0
+ISHG.US,D,20191016,000000,78.27,78.4304,78.18,78.3643,3628,0
+ISHG.US,D,20191017,000000,78.4,78.61,78.4,78.61,568,0
+ISHG.US,D,20191018,000000,78.839,78.839,78.7709,78.7733,1767,0
+ISHG.US,D,20191021,000000,78.97,78.97,78.81,78.8156,789,0
+ISHG.US,D,20191022,000000,78.82,78.82,78.82,78.82,406,0
+ISHG.US,D,20191023,000000,78.6681,78.7623,78.6681,78.7623,1012,0
+ISHG.US,D,20191025,000000,78.5791,78.5791,78.5791,78.5791,984,0
+ISHG.US,D,20191028,000000,78.43,78.43,78.43,78.43,496,0
+ISHG.US,D,20191030,000000,78.5299,78.635,78.52,78.59,3061,0
+ISHG.US,D,20191031,000000,78.68,78.9589,78.68,78.9589,2728,0
+ISHG.US,D,20191101,000000,78.96,78.9616,78.96,78.9616,865,0
+ISHG.US,D,20191104,000000,78.71,78.71,78.71,78.71,357,0
+ISHG.US,D,20191105,000000,78.53,78.53,78.41,78.44,901,0
+ISHG.US,D,20191106,000000,78.41,78.4157,78.35,78.35,1475,0
+ISHG.US,D,20191107,000000,78.15,78.25,78.15,78.25,580,0
+ISHG.US,D,20191108,000000,78.09,78.1024,78.07,78.1024,734,0
+ISHG.US,D,20191112,000000,78.11,78.11,78.045,78.045,283,0
+ISHG.US,D,20191113,000000,77.97,77.98,77.96,77.98,3904,0
+ISHG.US,D,20191114,000000,78.12,78.1488,78.12,78.1488,1680,0
+ISHG.US,D,20191115,000000,78.19,78.19,78.17,78.17,514,0
+ISHG.US,D,20191119,000000,78.455,78.5093,78.455,78.5093,1398,0
+ISHG.US,D,20191120,000000,78.405,78.405,78.405,78.405,297,0
+ISHG.US,D,20191121,000000,78.3438,78.3438,78.334,78.334,374,0
+ISHG.US,D,20191122,000000,78.28,78.28,78.1211,78.1211,8934,0
+ISHG.US,D,20191125,000000,78.047,78.05,78.0081,78.05,1068,0
+ISHG.US,D,20191126,000000,77.91,78.05,77.91,78.04,2044,0
+ISHG.US,D,20191127,000000,77.91,77.975,77.91,77.9465,1124,0
+ISHG.US,D,20191203,000000,78.37,78.4633,78.37,78.4633,1467,0
+ISHG.US,D,20191204,000000,78.4182,78.4182,78.3312,78.3312,1045,0
+ISHG.US,D,20191205,000000,78.3967,78.3967,78.3967,78.3967,809,0
+ISHG.US,D,20191206,000000,78.36,78.36,78.28,78.305,1193,0
+ISHG.US,D,20191209,000000,78.33,78.3549,78.2854,78.31,4767,0
+ISHG.US,D,20191210,000000,78.47,78.47,78.47,78.47,340,0
+ISHG.US,D,20191211,000000,78.4618,78.53,78.4618,78.53,926,0
+ISHG.US,D,20191212,000000,78.5929,78.5929,78.491,78.5508,1368,0
+ISHG.US,D,20191213,000000,78.82,78.82,78.6201,78.6201,1201,0
+ISHG.US,D,20191216,000000,78.7364,78.7364,78.7218,78.7238,966,0
+ISHG.US,D,20191217,000000,78.56,78.7232,78.56,78.66,2434,0
+ISHG.US,D,20191218,000000,78.5419,78.5419,78.5402,78.5402,946,0
+ISHG.US,D,20191219,000000,78.57,78.61,78.5145,78.575,1757,0
+ISHG.US,D,20191220,000000,78.35,78.5,78.35,78.395,2845,0
+ISHG.US,D,20191223,000000,78.49,78.49,78.49,78.49,175,0
+ISHG.US,D,20191226,000000,78.4701,78.5344,78.4701,78.5344,1849,0
+ISHG.US,D,20191227,000000,78.8525,78.8525,78.85,78.85,790,0
+ISHG.US,D,20191230,000000,79.06,79.155,79.06,79.105,1862,0
+ISHG.US,D,20191231,000000,79.26,79.5299,79.24,79.245,1597,0
+ISHG.US,D,20200102,000000,79.13,79.15,79.06,79.067,8089,0
+ISHG.US,D,20200103,000000,79.147,79.147,79.0736,79.0736,627,0
+ISHG.US,D,20200106,000000,79.27,79.27,79.07,79.105,5186,0
+ISHG.US,D,20200107,000000,78.88,78.8985,78.874,78.8885,969,0
+ISHG.US,D,20200109,000000,78.4725,78.4725,78.455,78.455,410,0
+ISHG.US,D,20200110,000000,78.5718,78.6674,78.5718,78.615,1428,0
+ISHG.US,D,20200113,000000,78.4854,78.59,78.4854,78.49,2876,0
+ISHG.US,D,20200114,000000,78.54,78.565,78.505,78.565,13595,0
+ISHG.US,D,20200115,000000,78.58,78.635,78.5267,78.5267,5755,0
+ISHG.US,D,20200121,000000,78.08,78.49,78.08,78.44,12493,0
+ISHG.US,D,20200122,000000,78.4101,78.4101,78.4101,78.4101,303,0
+ISHG.US,D,20200123,000000,78.41,78.41,78.235,78.235,1311,0
+ISHG.US,D,20200124,000000,78.1,78.17,78.08,78.13,2009,0
+ISHG.US,D,20200127,000000,78.12,78.1798,78.09,78.135,10407,0
+ISHG.US,D,20200128,000000,78,78,77.99,77.99,679,0
+ISHG.US,D,20200129,000000,78.35,78.35,77.9801,78.09,2179,0
+ISHG.US,D,20200131,000000,78.37,78.4244,78.37,78.4244,1025,0
+ISHG.US,D,20200203,000000,78.48,78.48,78.171,78.2842,2382,0
+ISHG.US,D,20200204,000000,78.2407,78.305,78.2407,78.305,506,0
+ISHG.US,D,20200205,000000,78.11,78.11,77.78,77.9,2567,0
+ISHG.US,D,20200206,000000,77.7001,77.7001,77.7001,77.7001,500,0
+ISHG.US,D,20200207,000000,77.5918,77.5918,77.5918,77.5918,457,0
+ISHG.US,D,20200211,000000,77.535,77.5661,77.49,77.536,2298,0
+ISHG.US,D,20200212,000000,77.3,77.36,77.3,77.36,870,0
+ISHG.US,D,20200213,000000,77.6,77.6,77.2301,77.235,1012,0
+ISHG.US,D,20200214,000000,77.3,77.3,77.1201,77.215,2252,0
+ISHG.US,D,20200218,000000,77.21,77.21,76.9846,77.0317,2717,0
+ISHG.US,D,20200220,000000,76.98,76.98,76.98,76.98,957,0
+ISHG.US,D,20200221,000000,76.8775,76.8775,76.82,76.845,2628,0
+ISHG.US,D,20200224,000000,76.76,77.0129,76.76,76.9934,1450,0
+ISHG.US,D,20200225,000000,77.27,77.27,77.15,77.205,478,0
+ISHG.US,D,20200226,000000,77.0599,77.155,77.0599,77.155,2005,0
+ISHG.US,D,20200227,000000,77.58,77.58,77.58,77.58,526,0
+ISHG.US,D,20200228,000000,77.61,78.2468,77.61,78.2468,3301,0
+ISHG.US,D,20200302,000000,78.5,78.871,78.5,78.5463,3488,0
+ISHG.US,D,20200303,000000,78.76,79.13,78.38,78.9,3942,0
+ISHG.US,D,20200304,000000,78.942,78.942,78.852,78.9289,678,0
+ISHG.US,D,20200305,000000,79.27,79.42,79.03,79.38,2341,0
+ISHG.US,D,20200306,000000,80.26,80.26,79.9596,79.985,921,0
+ISHG.US,D,20200309,000000,80.85,81.3464,80.79,80.82,5714,0
+ISHG.US,D,20200310,000000,79.78,80.16,79.7,79.7,4002,0
+ISHG.US,D,20200311,000000,79.86,79.86,79.4167,79.51,3549,0
+ISHG.US,D,20200312,000000,75.44,78.79,75.44,78.645,8422,0
+ISHG.US,D,20200313,000000,77.57,78.02,77.46,77.7507,4787,0
+ISHG.US,D,20200316,000000,76.71,78.3129,76.71,78.03,6125,0
+ISHG.US,D,20200317,000000,76.7,76.93,73.39,76.93,2020,0
+ISHG.US,D,20200318,000000,76.16,76.5406,75.2,75.53,8651,0
+ISHG.US,D,20200319,000000,73.94,75.1,73.94,74.96,30027,0
+ISHG.US,D,20200320,000000,74.76,75.01,74.56,74.56,3938,0
+ISHG.US,D,20200323,000000,74.56,75.16,74.51,74.6527,3459,0
+ISHG.US,D,20200324,000000,75.19,75.3001,74.68,75.0981,17152,0
+ISHG.US,D,20200325,000000,75.34,75.92,75.34,75.8439,6249,0
+ISHG.US,D,20200326,000000,76.21,77.26,76.21,77.1991,2885,0
+ISHG.US,D,20200327,000000,77.02,78.09,76.8421,77.97,2442,0
+ISHG.US,D,20200330,000000,77.58,77.58,77.3341,77.3341,571,0
+ISHG.US,D,20200331,000000,77.22,77.22,77.1,77.16,1836,0
+ISHG.US,D,20200401,000000,77.16,77.16,77.16,77.16,784,0
+ISHG.US,D,20200402,000000,76.26,76.75,76.26,76.4975,2693,0
+ISHG.US,D,20200403,000000,76.25,76.25,76.0321,76.1229,1419,0
+ISHG.US,D,20200406,000000,76.21,76.21,75.96,76.0227,1163,0
+ISHG.US,D,20200407,000000,76.55,76.87,76.49,76.66,6050,0
+ISHG.US,D,20200408,000000,76.46,76.5712,76.46,76.5712,511,0
+ISHG.US,D,20200409,000000,76.86,77.135,76.85,77.0202,3371,0
+ISHG.US,D,20200413,000000,77.07,77.1763,77.07,77.16,1887,0
+ISHG.US,D,20200414,000000,77.52,77.62,77.36,77.62,7358,0
+ISHG.US,D,20200415,000000,76.65,77.22,76.63,77.1584,8851,0
+ISHG.US,D,20200416,000000,76.9152,76.9152,76.39,76.675,4403,0
+ISHG.US,D,20200417,000000,76.38,77,76.38,76.74,87901,0
+ISHG.US,D,20200420,000000,77.01,77.05,76.76,76.76,12366,0
+ISHG.US,D,20200421,000000,76.78,76.78,76.78,76.78,1264,0
+ISHG.US,D,20200422,000000,76.49,76.5,76.35,76.35,3334,0
+ISHG.US,D,20200423,000000,76.57,76.72,76.24,76.31,2967,0
+ISHG.US,D,20200424,000000,76.39,76.6255,76.39,76.6255,1405,0
+ISHG.US,D,20200427,000000,76.86,76.865,76.82,76.82,1035,0
+ISHG.US,D,20200428,000000,77.171,77.171,76.8971,76.915,3773,0
+ISHG.US,D,20200429,000000,77.125,77.27,77.125,77.27,516,0
+ISHG.US,D,20200430,000000,77.2,77.67,77.2,77.525,3469,0
+ISHG.US,D,20200504,000000,77.46,77.56,77.09,77.16,2000,0
+ISHG.US,D,20200505,000000,77.08,77.11,77.08,77.105,613,0
+ISHG.US,D,20200506,000000,76.955,76.955,76.925,76.925,774,0
+ISHG.US,D,20200511,000000,77.06,77.06,77.06,77.06,430,0
+ISHG.US,D,20200512,000000,77.125,77.125,76.975,76.975,1227,0
+ISHG.US,D,20200518,000000,77.2999,77.2999,77.2999,77.2999,173,0
+ISHG.US,D,20200519,000000,77.31,77.31,77.31,77.31,28546,0
+ISHG.US,D,20200521,000000,78.49,78.49,77.3601,77.44,1196,0
+ISHG.US,D,20200522,000000,77.2,77.2,77.09,77.09,4773,0
+ISHG.US,D,20200526,000000,77.46,77.87,77.46,77.6143,1671,0
+ISHG.US,D,20200527,000000,77.62,77.62,77.62,77.62,363,0
+ISHG.US,D,20200528,000000,77.81,78.1272,77.81,78.01,2155,0
+ISHG.US,D,20200601,000000,78.4,78.59,78.12,78.59,5609,0
+ISHG.US,D,20200602,000000,78.49,78.64,78.49,78.61,1199,0
+ISHG.US,D,20200603,000000,78.8523,78.89,78.8401,78.89,477,0
+ISHG.US,D,20200604,000000,78.95,79.26,78.95,79.26,1083,0
+ISHG.US,D,20200605,000000,79.1859,79.1859,79.12,79.12,1348,0
+ISHG.US,D,20200608,000000,79.32,79.455,79.13,79.455,18922,0
+ISHG.US,D,20200609,000000,79.667,79.735,79.665,79.665,363,0
+ISHG.US,D,20200611,000000,79.9149,79.9794,79.425,79.425,2273,0
+ISHG.US,D,20200612,000000,79.57,79.57,78.91,79.1463,2674,0
+ISHG.US,D,20200615,000000,79.2,79.5699,79.2,79.495,1616,0
+ISHG.US,D,20200616,000000,79.25,79.25,79.25,79.25,1255,0
+ISHG.US,D,20200617,000000,79.25,79.25,79.25,79.25,162,0
+ISHG.US,D,20200618,000000,79.28,79.28,79,79.0309,2282,0
+ISHG.US,D,20200619,000000,79.19,79.19,78.8301,78.9,2725,0
+ISHG.US,D,20200622,000000,79.19,79.38,79.19,79.36,1727,0
+ISHG.US,D,20200623,000000,79.61,79.61,79.61,79.61,165,0
+ISHG.US,D,20200624,000000,79.68,79.68,79.49,79.49,585,0
+ISHG.US,D,20200625,000000,79.18,79.18,79.0598,79.1015,2347,0
+ISHG.US,D,20200630,000000,78.975,78.975,78.975,78.975,269,0
+ISHG.US,D,20200701,000000,79.05,79.24,79.05,79.14,653,0
+ISHG.US,D,20200702,000000,79.1899,79.1899,79.1114,79.1114,430,0
+ISHG.US,D,20200706,000000,79.58,79.79,79.45,79.62,5044,0
+ISHG.US,D,20200707,000000,79.32,79.32,79.32,79.32,347,0
+ISHG.US,D,20200708,000000,79.35,79.76,79.35,79.725,1009,0
+ISHG.US,D,20200709,000000,79.77,79.77,79.5142,79.545,1383,0
+ISHG.US,D,20200710,000000,79.62,79.62,79.62,79.62,403,0
+ISHG.US,D,20200713,000000,80.02,80.02,79.75,79.75,659,0
+ISHG.US,D,20200714,000000,79.8625,79.87,79.8625,79.87,635,0
+ISHG.US,D,20200715,000000,79.9,80.09,79.9,80.045,4265,0
+ISHG.US,D,20200716,000000,79.9,79.95,79.88,79.88,1826,0
+ISHG.US,D,20200717,000000,80.1899,80.1899,80.14,80.14,1408,0
+ISHG.US,D,20200721,000000,80.54,80.71,80.329,80.71,993,0
+ISHG.US,D,20200722,000000,80.57,80.89,80.57,80.89,613,0
+ISHG.US,D,20200723,000000,81.15,81.16,80.8,80.82,4288,0
+ISHG.US,D,20200724,000000,81.1,81.2815,81.1,81.275,2038,0
+ISHG.US,D,20200727,000000,81.68,81.95,81.68,81.93,955,0
+ISHG.US,D,20200728,000000,81.98,82.01,81.86,81.895,4193,0
+ISHG.US,D,20200729,000000,82.17,82.26,82.045,82.1497,3045,0
+ISHG.US,D,20200731,000000,82.26,82.32,82.045,82.045,3460,0
+ISHG.US,D,20200803,000000,82.23,82.23,81.62,81.89,4813,0
+ISHG.US,D,20200805,000000,82.42,82.75,82.38,82.59,3998,0
+ISHG.US,D,20200806,000000,82.4191,82.55,82.3927,82.55,769,0
+ISHG.US,D,20200807,000000,82.2,82.2,81.96,82.045,1841,0
+ISHG.US,D,20200810,000000,82.19,82.19,82.06,82.06,904,0
+ISHG.US,D,20200811,000000,82.19,82.19,82.19,82.19,497,0
+ISHG.US,D,20200812,000000,82.01,82.01,81.88,81.92,1222,0
+ISHG.US,D,20200813,000000,82.16,82.16,82.1162,82.1162,738,0
+ISHG.US,D,20200814,000000,81.66,81.66,81.66,81.66,561,0
+ISHG.US,D,20200817,000000,82.3,82.4225,82.29,82.39,3410,0
+ISHG.US,D,20200818,000000,82.75,83.03,82.75,83.03,2524,0
+ISHG.US,D,20200819,000000,82.736,82.736,82.51,82.51,2207,0
+ISHG.US,D,20200821,000000,81.96,82.125,81.96,82.125,684,0
+ISHG.US,D,20200824,000000,82.29,82.29,82.09,82.09,593,0
+ISHG.US,D,20200825,000000,82.16,82.205,82.14,82.205,633,0
+ISHG.US,D,20200826,000000,82.22,82.26,82.22,82.26,1101,0
+ISHG.US,D,20200827,000000,82.04,82.315,82.04,82.21,3314,0
+ISHG.US,D,20200828,000000,82.68,82.89,82.68,82.89,324,0
+ISHG.US,D,20200831,000000,82.93,82.93,82.8825,82.89,1110,0
+ISHG.US,D,20200901,000000,83.57,83.57,82.7999,82.7999,1556,0
+ISHG.US,D,20200902,000000,82.35,82.4,82.2489,82.4,3596,0
+ISHG.US,D,20200903,000000,82.42,82.42,82.13,82.41,1660,0
+ISHG.US,D,20200904,000000,82.31,82.4,82.02,82.4,4416,0
+ISHG.US,D,20200908,000000,82.15,82.15,81.82,81.885,2056,0
+ISHG.US,D,20200909,000000,82.12,82.12,82,82.08,2765,0
+ISHG.US,D,20200911,000000,81.9129,82.08,81.9129,82.08,550,0
+ISHG.US,D,20200914,000000,82.18,82.43,82.18,82.2,1258,0
+ISHG.US,D,20200915,000000,82.38,82.38,82.2528,82.2528,701,0
+ISHG.US,D,20200916,000000,82.19,82.19,82.19,82.19,901,0
+ISHG.US,D,20200917,000000,82.28,82.49,82.2765,82.3,2193,0
+ISHG.US,D,20200918,000000,81.82,82.42,81.82,82.4093,1346,0
+ISHG.US,D,20200921,000000,82.14,82.14,81.73,81.87,4410,0
+ISHG.US,D,20200922,000000,81.53,81.53,81.53,81.53,660,0
+ISHG.US,D,20200923,000000,81.29,81.37,81.274,81.274,3371,0
+ISHG.US,D,20200924,000000,80.92,81.07,80.92,81.07,628,0
+ISHG.US,D,20200925,000000,80.9,80.9,80.85,80.85,254,0
+ISHG.US,D,20200929,000000,81.53,81.53,81.34,81.39,2111,0
+ISHG.US,D,20200930,000000,81.41,81.7359,81.41,81.56,2693,0
+ISHG.US,D,20201005,000000,82.17,82.17,81.9106,81.9106,3906,0
+ISHG.US,D,20201006,000000,81.89,81.92,81.5873,81.61,1986,0
+ISHG.US,D,20201007,000000,81.72,81.75,81.63,81.75,2058,0
+ISHG.US,D,20201009,000000,81.83,82.405,81.83,82.3,11260,0
+ISHG.US,D,20201012,000000,81.98,82.2734,81.98,82.2734,1235,0
+ISHG.US,D,20201013,000000,81.97,81.97,81.825,81.85,1194,0
+ISHG.US,D,20201014,000000,81.94,82.08,81.94,81.96,1116,0
+ISHG.US,D,20201016,000000,81.84,81.85,81.61,81.785,2024,0
+ISHG.US,D,20201019,000000,82.13,82.165,81.78,81.99,7359,0
+ISHG.US,D,20201020,000000,82.0653,82.0653,82.0653,82.0653,273,0
+ISHG.US,D,20201022,000000,82.23,82.23,82.22,82.22,459,0
+ISHG.US,D,20201027,000000,82.4099,82.4099,82.285,82.285,431,0
+ISHG.US,D,20201028,000000,81.99,82,81.79,81.9,3312,0
+ISHG.US,D,20201029,000000,81.34,81.34,81.34,81.34,1245,0
+ISHG.US,D,20201030,000000,81.43,81.43,81.31,81.31,1105,0
+ISHG.US,D,20201102,000000,81.38,81.38,81.245,81.245,2916,0
+ISHG.US,D,20201103,000000,81.85,81.88,81.84,81.88,1967,0
+ISHG.US,D,20201104,000000,81.81,81.97,81.81,81.965,3045,0
+ISHG.US,D,20201105,000000,82.64,82.76,82.5,82.74,4326,0
+ISHG.US,D,20201106,000000,82.86,82.86,82.65,82.84,4622,0
+ISHG.US,D,20201109,000000,82.7,82.73,82.46,82.46,3025,0
+ISHG.US,D,20201111,000000,81.97,82.15,81.95,81.99,2617,0
+ISHG.US,D,20201112,000000,82.21,82.34,82.2,82.34,1490,0
+ISHG.US,D,20201113,000000,82.4085,82.505,82.4085,82.505,279,0
+ISHG.US,D,20201116,000000,82.5,82.66,82.5,82.58,2181,0
+ISHG.US,D,20201117,000000,82.79,82.79,82.724,82.78,3226,0
+ISHG.US,D,20201118,000000,82.81,82.97,82.76,82.77,6150,0
+ISHG.US,D,20201119,000000,82.72,82.73,82.72,82.73,671,0
+ISHG.US,D,20201120,000000,82.85,82.96,82.81,82.845,4579,0
+ISHG.US,D,20201123,000000,82.98,83.0544,82.53,82.75,5732,0
+ISHG.US,D,20201124,000000,82.734,83,82.61,83,6246,0
+ISHG.US,D,20201125,000000,83.17,83.3,83.103,83.2,1900,0
+ISHG.US,D,20201127,000000,83.3,83.37,83.3,83.37,388,0
+ISHG.US,D,20201130,000000,83.65,83.66,83.12,83.12,8346,0
+ISHG.US,D,20201201,000000,83.43,83.83,83.43,83.83,3609,0
+ISHG.US,D,20201202,000000,83.71,83.92,83.63,83.92,2898,0
+ISHG.US,D,20201203,000000,84.32,84.44,84.2365,84.26,3288,0
+ISHG.US,D,20201204,000000,84.3,84.37,84.3,84.35,14090,0
+ISHG.US,D,20201207,000000,84.32,84.3632,84.22,84.315,26729,0
+ISHG.US,D,20201208,000000,84.22,84.22,84.18,84.18,770,0
+ISHG.US,D,20201209,000000,84.13,84.13,84.03,84.09,4658,0
+ISHG.US,D,20201210,000000,84.34,84.34,84.22,84.24,3599,0
+ISHG.US,D,20201211,000000,84.2245,84.38,84.21,84.38,4743,0
+ISHG.US,D,20201214,000000,84.49,84.75,84.27,84.46,2115,0
+ISHG.US,D,20201215,000000,84.545,84.68,84.545,84.68,532,0
+ISHG.US,D,20201216,000000,84.61,84.84,84.51,84.51,4395,0
+ISHG.US,D,20201217,000000,84.7,85.26,84.7,85.19,3251,0
+ISHG.US,D,20201218,000000,84.99,85.08,84.91,85.08,2693,0
+ISHG.US,D,20201221,000000,84.84,85.04,84.74,84.99,2067,0
+ISHG.US,D,20201222,000000,84.83,84.83,84.41,84.41,2657,0
+ISHG.US,D,20201223,000000,84.74,84.933,84.67,84.691,5100,0
+ISHG.US,D,20201228,000000,84.75,84.79,84.75,84.79,1870,0
+ISHG.US,D,20201229,000000,84.9933,85.1365,84.9933,85.09,4801,0
+ISHG.US,D,20201230,000000,85.29,85.48,85.29,85.37,2486,0
+ISHG.US,D,20201231,000000,85.32,85.32,85.17,85.17,1954,0
+ISHG.US,D,20210104,000000,85.39,85.39,85.39,85.39,650,0
+ISHG.US,D,20210105,000000,85.51,85.51,85.51,85.51,383,0
+ISHG.US,D,20210106,000000,85.58,85.79,85.5502,85.73,2045,0
+ISHG.US,D,20210107,000000,85.36,85.36,85.26,85.34,3604,0
+ISHG.US,D,20210108,000000,85.3,85.3443,85.02,85.13,5344,0
+ISHG.US,D,20210111,000000,84.68,84.8,84.6,84.713,7591,0
+ISHG.US,D,20210112,000000,84.33,84.95,84.33,84.95,2164,0
+ISHG.US,D,20210113,000000,84.82,85,84.755,84.98,2849,0
+ISHG.US,D,20210114,000000,84.615,84.8455,84.615,84.78,2283,0
+ISHG.US,D,20210115,000000,84.35,84.35,84.27,84.27,3023,0
+ISHG.US,D,20210119,000000,84.57,84.57,84.48,84.5019,1550,0
+ISHG.US,D,20210120,000000,84.31,84.55,84.31,84.5328,3668,0
+ISHG.US,D,20210121,000000,84.71,84.84,84.61,84.73,3671,0
+ISHG.US,D,20210122,000000,84.7209,84.77,84.68,84.68,1856,0
+ISHG.US,D,20210126,000000,84.74,84.75,84.59,84.66,3843,0
+ISHG.US,D,20210127,000000,84.4,84.4,84.2916,84.36,4179,0
+ISHG.US,D,20210128,000000,84.33,84.45,84.3217,84.44,3514,0
+ISHG.US,D,20210129,000000,85.21,85.21,84.24,84.37,7281,0
+ISHG.US,D,20210201,000000,84.15,84.16,83.87,83.87,2371,0
+ISHG.US,D,20210202,000000,83.83,83.83,83.625,83.79,5949,0
+ISHG.US,D,20210203,000000,83.66,83.75,83.66,83.75,1459,0
+ISHG.US,D,20210204,000000,83.57,83.57,83.4,83.4,1303,0
+ISHG.US,D,20210205,000000,83.88,83.88,83.88,83.88,676,0
+ISHG.US,D,20210208,000000,83.9,84.0983,83.9,84,1066,0
+ISHG.US,D,20210209,000000,84.2,84.51,84.2,84.51,1541,0
+ISHG.US,D,20210210,000000,84.56,84.57,84.265,84.265,3014,0
+ISHG.US,D,20210211,000000,84.57,84.57,84.51,84.51,691,0
+ISHG.US,D,20210212,000000,84.93,84.93,84.49,84.49,1803,0
+ISHG.US,D,20210216,000000,84.3,84.42,84.3,84.33,2525,0
+ISHG.US,D,20210217,000000,83.87,84.01,83.87,84.01,2220,0
+ISHG.US,D,20210218,000000,84.07,84.08,83.975,83.975,1252,0
+ISHG.US,D,20210219,000000,84.26,84.47,84.26,84.43,3480,0
+ISHG.US,D,20210222,000000,84.77,84.8,84.5,84.78,4126,0
+ISHG.US,D,20210223,000000,84.57,84.63,84.49,84.555,3537,0
+ISHG.US,D,20210224,000000,84.4,84.7,84.33,84.5874,4534,0
+ISHG.US,D,20210225,000000,84.62,84.63,84.5137,84.63,3863,0
+ISHG.US,D,20210226,000000,84.2,84.22,83.86,84.05,4723,0
+ISHG.US,D,20210301,000000,83.81,83.88,83.69,83.78,15033,0
+ISHG.US,D,20210302,000000,83.74,84.03,83.74,84.0186,5293,0
+ISHG.US,D,20210303,000000,83.81,83.81,83.69,83.7,1056,0
+ISHG.US,D,20210304,000000,83.65,83.69,83.16,83.16,8575,0
+ISHG.US,D,20210305,000000,83.04,83.05,82.75,82.84,5074,0
+ISHG.US,D,20210308,000000,82.555,82.555,82.452,82.48,5236,0
+ISHG.US,D,20210309,000000,82.79,82.81,82.79,82.8,2040,0
+ISHG.US,D,20210310,000000,82.82,82.98,82.706,82.98,6753,0
+ISHG.US,D,20210311,000000,83.0492,83.36,83.03,83.36,2634,0
+ISHG.US,D,20210312,000000,82.815,83.1188,82.815,83.06,7471,0
+ISHG.US,D,20210315,000000,82.92,82.92,82.82,82.83,10152,0
+ISHG.US,D,20210316,000000,82.99,82.99,82.74,82.781,3849,0
+ISHG.US,D,20210317,000000,82.83,83.243,82.755,83.243,376,0
+ISHG.US,D,20210318,000000,83.04,83.17,82.79,82.86,14565,0
+ISHG.US,D,20210319,000000,82.8,82.8,82.58,82.765,3351,0
+ISHG.US,D,20210322,000000,82.91,83.14,82.79,82.975,5407,0
+ISHG.US,D,20210323,000000,82.56,82.56,82.34,82.34,2060,0
+ISHG.US,D,20210324,000000,82.33,82.33,82.3284,82.3284,535,0
+ISHG.US,D,20210325,000000,82.28,82.28,82,82.0354,3228,0
+ISHG.US,D,20210326,000000,82.095,82.145,82.095,82.145,627,0
+ISHG.US,D,20210329,000000,82.13,82.13,81.9795,81.98,4751,0
+ISHG.US,D,20210330,000000,81.7799,81.7799,81.6,81.6,1359,0
+ISHG.US,D,20210331,000000,81.61,81.82,81.61,81.64,755,0
+ISHG.US,D,20210401,000000,81.85,81.9533,81.65,81.9533,3190,0
+ISHG.US,D,20210405,000000,82.03,82.2999,82.0262,82.17,3783,0
+ISHG.US,D,20210406,000000,82.3326,82.4518,82.3326,82.4518,1472,0
+ISHG.US,D,20210407,000000,82.61,82.6988,82.3897,82.3897,1356,0
+ISHG.US,D,20210408,000000,82.5,82.719,82.5,82.7,3442,0
+ISHG.US,D,20210412,000000,82.66,82.82,82.66,82.685,2870,0
+ISHG.US,D,20210413,000000,82.66,82.905,82.66,82.905,4549,0
+ISHG.US,D,20210414,000000,83.18,83.18,83.18,83.18,529,0
+ISHG.US,D,20210415,000000,83.1551,83.1825,83.1551,83.1825,799,0
+ISHG.US,D,20210416,000000,83.1801,83.24,83.1801,83.23,1384,0
+ISHG.US,D,20210419,000000,83.64,83.69,83.59,83.6277,1461,0
+ISHG.US,D,20210420,000000,83.62,83.62,83.5001,83.535,1727,0
+ISHG.US,D,20210421,000000,83.54,83.78,83.43,83.695,7640,0
+ISHG.US,D,20210422,000000,83.49,83.49,83.34,83.455,3543,0
+ISHG.US,D,20210423,000000,83.69,83.86,83.63,83.86,1264,0
+ISHG.US,D,20210426,000000,83.8056,84.009,83.8056,83.938,3945,0
+ISHG.US,D,20210427,000000,83.78,83.78,83.7799,83.78,526,0
+ISHG.US,D,20210428,000000,83.77,84.225,83.77,84.16,6561,0
+ISHG.US,D,20210429,000000,83.9266,83.97,83.9266,83.97,441,0
+ISHG.US,D,20210430,000000,83.74,83.74,83.3471,83.3471,3395,0
+ISHG.US,D,20210503,000000,83.5706,83.635,83.5706,83.635,505,0
+ISHG.US,D,20210504,000000,83.38,83.42,83.325,83.325,641,0
+ISHG.US,D,20210505,000000,83.22,83.25,83.14,83.1401,4583,0
+ISHG.US,D,20210506,000000,83.54,83.645,83.54,83.645,514,0
+ISHG.US,D,20210507,000000,84.14,84.31,84.14,84.27,1483,0
+ISHG.US,D,20210510,000000,84.28,84.28,84.2599,84.2599,969,0
+ISHG.US,D,20210511,000000,84.03,84.2282,84.03,84.2282,940,0
+ISHG.US,D,20210512,000000,83.63,83.74,83.4801,83.5,2960,0
+ISHG.US,D,20210513,000000,83.59,83.68,83.5,83.68,2085,0
+ISHG.US,D,20210514,000000,83.9641,84.03,83.92,84.005,11008,0
+ISHG.US,D,20210517,000000,84,84.15,84,84.145,1107,0
+ISHG.US,D,20210518,000000,84.4399,84.5,84.3788,84.5,1782,0
+ISHG.US,D,20210519,000000,84.3,84.42,84.04,84.07,2233,0
+ISHG.US,D,20210520,000000,84.17,84.42,84.17,84.42,2459,0
+ISHG.US,D,20210521,000000,84.24,84.2804,84.22,84.22,7357,0
+ISHG.US,D,20210524,000000,84.3,84.47,84.3,84.4,1450,0
+ISHG.US,D,20210525,000000,84.55,84.585,83.68,84.435,48899,0
+ISHG.US,D,20210526,000000,84.37,84.37,84.16,84.26,5612,0
+ISHG.US,D,20210527,000000,84.05,84.16,84.05,84.16,6452,0
+ISHG.US,D,20210528,000000,84.13,84.14,84.12,84.135,4767,0
+ISHG.US,D,20210601,000000,84.39,84.39,84.39,84.39,375,0
+ISHG.US,D,20210602,000000,84.46,84.46,84.19,84.19,3870,0
+ISHG.US,D,20210604,000000,84.25,84.25,84.25,84.25,298,0
+ISHG.US,D,20210607,000000,84.25,84.4,84.17,84.23,17487,0
+ISHG.US,D,20210608,000000,84.282,84.282,84.282,84.282,917,0
+ISHG.US,D,20210609,000000,84.33,84.33,84.16,84.16,3636,0
+ISHG.US,D,20210610,000000,84.21,84.22,84.171,84.171,484,0
+ISHG.US,D,20210611,000000,83.99,83.99,83.65,83.65,5079,0
+ISHG.US,D,20210614,000000,83.76,83.77,83.76,83.77,435,0
+ISHG.US,D,20210615,000000,83.815,83.8599,83.78,83.83,8774,0
+ISHG.US,D,20210616,000000,83.14,83.14,83.14,83.14,457,0
+ISHG.US,D,20210617,000000,82.6,82.61,82.43,82.43,6283,0
+ISHG.US,D,20210618,000000,82.3,82.3,82.3,82.3,684,0
+ISHG.US,D,20210621,000000,82.39,82.4988,82.38,82.38,4286,0
+ISHG.US,D,20210623,000000,82.6756,82.6756,82.6756,82.6756,546,0
+ISHG.US,D,20210624,000000,82.56,82.6122,82.55,82.6122,1449,0
+ISHG.US,D,20210625,000000,82.79,82.79,82.64,82.643,1281,0
+ISHG.US,D,20210628,000000,82.57,82.58,82.5112,82.57,2743,0
+ISHG.US,D,20210629,000000,82.44,82.45,82.34,82.45,5614,0
+ISHG.US,D,20210630,000000,82.26,82.26,82.1,82.15,1789,0
+ISHG.US,D,20210701,000000,81.94,82.18,81.94,81.94,491,0
+ISHG.US,D,20210702,000000,82,82.19,81.98,82.19,1404,0
+ISHG.US,D,20210706,000000,82.12,82.129,81.915,82,28436,0
+ISHG.US,D,20210708,000000,82.0523,82.11,82.0523,82.11,2264,0
+ISHG.US,D,20210709,000000,82.14,82.31,82.14,82.31,3066,0
+ISHG.US,D,20210713,000000,81.62,81.96,81.62,81.71,11061,0
+ISHG.US,D,20210714,000000,81.99,81.99,81.93,81.93,14822,0
+ISHG.US,D,20210715,000000,81.79,81.9199,81.79,81.9199,776,0
+ISHG.US,D,20210716,000000,81.793,81.793,81.74,81.74,1101,0
+ISHG.US,D,20210719,000000,81.888,81.888,81.69,81.69,11086,0
+ISHG.US,D,20210720,000000,81.5736,81.5755,81.45,81.5755,909,0
+ISHG.US,D,20210721,000000,81.27,81.72,81.27,81.72,1344,0
+ISHG.US,D,20210722,000000,81.76,81.76,81.76,81.76,1190,0
+ISHG.US,D,20210723,000000,81.61,81.72,81.6,81.66,4766,0
+ISHG.US,D,20210726,000000,81.91,81.94,81.885,81.9,2481,0
+ISHG.US,D,20210727,000000,82.0647,82.0825,82,82,1665,0
+ISHG.US,D,20210728,000000,81.94,82.28,81.94,82.2369,9408,0
+ISHG.US,D,20210729,000000,82.42,82.51,82.42,82.47,4900,0
+ISHG.US,D,20210730,000000,82.42,82.42,82.14,82.14,1321,0
+ISHG.US,D,20210802,000000,82.323,82.323,82.323,82.323,371,0
+ISHG.US,D,20210803,000000,82.42,82.43,82.38,82.43,2288,0
+ISHG.US,D,20210804,000000,82.25,82.2548,82.16,82.25,795,0
+ISHG.US,D,20210805,000000,82.2,82.205,82.16,82.16,984,0
+ISHG.US,D,20210806,000000,81.84,81.84,81.84,81.84,319,0
+ISHG.US,D,20210809,000000,81.77,81.77,81.59,81.595,2967,0
+ISHG.US,D,20210810,000000,81.51,81.51,81.43,81.43,1977,0
+ISHG.US,D,20210811,000000,81.67,81.68,81.67,81.68,548,0
+ISHG.US,D,20210812,000000,81.53,81.53,81.53,81.53,395,0
+ISHG.US,D,20210813,000000,81.76,82,81.76,81.965,2663,0
+ISHG.US,D,20210816,000000,81.27,81.27,81.27,81.27,1400,0
+ISHG.US,D,20210817,000000,81.46,81.46,81.405,81.41,1023,0
+ISHG.US,D,20210818,000000,81.48,81.4999,81.46,81.46,2162,0
+ISHG.US,D,20210819,000000,81.13,81.13,81.04,81.1199,2728,0
+ISHG.US,D,20210820,000000,81.1699,81.22,81.1475,81.22,8065,0
+ISHG.US,D,20210823,000000,81.43,81.56,81.43,81.56,2619,0
+ISHG.US,D,20210824,000000,81.68,81.68,81.65,81.6571,378,0
+ISHG.US,D,20210827,000000,81.9,81.9,81.865,81.865,270,0
+ISHG.US,D,20210830,000000,81.815,81.89,81.815,81.89,4019,0
+ISHG.US,D,20210831,000000,81.9,81.9,81.9,81.9,261,0
+ISHG.US,D,20210901,000000,82.06,82.075,82.04,82.075,530,0
+ISHG.US,D,20210902,000000,82.19,82.2,82.19,82.2,1311,0
+ISHG.US,D,20210903,000000,82.34,82.34,82.34,82.34,448,0
+ISHG.US,D,20210907,000000,82.1,82.1,82.005,82.005,447,0
+ISHG.US,D,20210908,000000,81.89,81.9,81.89,81.9,1695,0
+ISHG.US,D,20210909,000000,82.13,82.14,82.1098,82.13,3372,0
+ISHG.US,D,20210910,000000,82.07,82.11,81.9565,81.9565,2446,0
+ISHG.US,D,20210913,000000,81.9,81.919,81.85,81.919,934,0
+ISHG.US,D,20210914,000000,82.025,82.025,81.97,81.97,600,0
+ISHG.US,D,20210915,000000,81.92,82.04,81.92,81.99,2424,0
+ISHG.US,D,20210916,000000,81.73,81.82,81.67,81.67,8862,0
+ISHG.US,D,20210917,000000,81.451,81.475,81.451,81.475,281,0
+ISHG.US,D,20210920,000000,81.32,81.32,81.32,81.32,302,0
+ISHG.US,D,20210921,000000,81.4254,81.475,81.4254,81.475,2151,0
+ISHG.US,D,20210922,000000,81.59,81.59,81.59,81.59,1656,0
+ISHG.US,D,20210923,000000,81.58,81.58,81.58,81.58,395,0
+ISHG.US,D,20210924,000000,81.245,81.3,81.245,81.3,1642,0
+ISHG.US,D,20210928,000000,80.96,80.96,80.94,80.94,1436,0
+ISHG.US,D,20210929,000000,80.76,80.88,80.47,80.47,3899,0
+ISHG.US,D,20210930,000000,80.43,80.47,80.36,80.47,782,0
+ISHG.US,D,20211001,000000,80.77,80.88,80.71,80.72,6499,0
+ISHG.US,D,20211005,000000,80.8,80.8,80.71,80.71,348,0
+ISHG.US,D,20211006,000000,80.45,80.49,80.44,80.45,4127,0
+ISHG.US,D,20211007,000000,80.3,80.3,80.3,80.3,1216,0
+ISHG.US,D,20211008,000000,80.48,80.56,80.48,80.56,4418,0
+ISHG.US,D,20211011,000000,80.385,80.385,80.33,80.33,822,0
+ISHG.US,D,20211012,000000,80.28,80.28,80.2699,80.2699,1290,0
+ISHG.US,D,20211013,000000,80.44,80.56,80.4,80.56,7947,0
+ISHG.US,D,20211014,000000,80.67,80.6999,80.66,80.6999,1662,0
+ISHG.US,D,20211015,000000,80.67,80.71,80.57,80.6227,5851,0
+ISHG.US,D,20211018,000000,80.58,80.63,80.56,80.63,1240,0
+ISHG.US,D,20211019,000000,80.77,80.82,80.765,80.765,2524,0
+ISHG.US,D,20211020,000000,80.79,80.95,80.79,80.92,2264,0
+ISHG.US,D,20211021,000000,80.93,80.93,80.8679,80.8679,1854,0
+ISHG.US,D,20211022,000000,80.861,80.9,80.8,80.875,59681,0
+ISHG.US,D,20211025,000000,80.88,80.88,80.71,80.7469,12462,0
+ISHG.US,D,20211026,000000,80.65,80.71,80.64,80.695,5505,0
+ISHG.US,D,20211027,000000,80.88,80.88,80.7,80.7,1939,0
+ISHG.US,D,20211029,000000,80.64,80.64,80.34,80.34,1193,0
+ISHG.US,D,20211101,000000,80.35,80.61,80.35,80.6091,4599,0
+ISHG.US,D,20211102,000000,80.51,80.545,80.51,80.545,9644,0
+ISHG.US,D,20211103,000000,80.53,80.76,80.53,80.71,6738,0
+ISHG.US,D,20211104,000000,80.6,80.6,80.43,80.4597,2114,0
+ISHG.US,D,20211105,000000,80.32,80.5899,80.32,80.525,8022,0
+ISHG.US,D,20211108,000000,80.66,80.66,80.55,80.58,1859,0
+ISHG.US,D,20211109,000000,80.78,80.82,80.78,80.8,538,0
+ISHG.US,D,20211110,000000,80.62,80.62,79.94,79.94,920,0
+ISHG.US,D,20211111,000000,79.85,79.85,79.85,79.85,881,0
+ISHG.US,D,20211112,000000,79.8,79.9,79.8,79.875,7426,0
+ISHG.US,D,20211115,000000,79.65,79.89,79.495,79.495,4938,0
+ISHG.US,D,20211116,000000,79.33,79.39,79.2401,79.295,6345,0
+ISHG.US,D,20211117,000000,79.12,79.34,79.11,79.34,15060,0
+ISHG.US,D,20211118,000000,79.4889,79.502,79.4889,79.502,706,0
+ISHG.US,D,20211119,000000,79.17,79.17,79.0601,79.0601,1286,0
+ISHG.US,D,20211122,000000,78.81,78.81,78.71,78.71,1849,0
+ISHG.US,D,20211123,000000,78.68,78.7,78.68,78.68,2254,0
+ISHG.US,D,20211124,000000,78.3208,78.3208,78.29,78.29,392,0
+ISHG.US,D,20211126,000000,78.94,78.94,78.85,78.8575,2976,0
+ISHG.US,D,20211129,000000,78.72,78.72,78.62,78.7,2685,0
+ISHG.US,D,20211130,000000,79.35,79.35,79.21,79.21,1274,0
+ISHG.US,D,20211201,000000,79.0308,79.0308,78.96,78.96,4818,0
+ISHG.US,D,20211202,000000,79.07,79.07,78.81,78.81,1089,0
+ISHG.US,D,20211203,000000,78.64,78.745,78.64,78.745,1181,0
+ISHG.US,D,20211206,000000,78.77,78.775,78.63,78.63,2368,0
+ISHG.US,D,20211207,000000,78.68,78.745,78.68,78.745,34802,0
+ISHG.US,D,20211209,000000,78.92,78.92,78.89,78.895,1233,0
+ISHG.US,D,20211210,000000,78.89,79.0217,78.89,79.0217,2080,0
+ISHG.US,D,20211213,000000,79,79,78.7721,78.7721,37743,0
+ISHG.US,D,20211214,000000,78.7725,78.7725,78.56,78.56,1643,0
+ISHG.US,D,20211215,000000,78.49,78.69,78.36,78.69,16630,0
+ISHG.US,D,20211216,000000,78.55,78.55,77.84,77.91,10629,0
+ISHG.US,D,20211217,000000,77.757,77.757,77.5505,77.5505,428,0
+ISHG.US,D,20211220,000000,77.73,77.73,77.65,77.67,3023,0
+ISHG.US,D,20211221,000000,77.527,77.62,77.5,77.62,128139,0
+ISHG.US,D,20211222,000000,77.83,77.9,77.83,77.9,4674,0
+ISHG.US,D,20211223,000000,77.74,77.9307,77.74,77.9,4646,0
+ISHG.US,D,20211227,000000,77.7,77.8701,77.7,77.85,24332,0
+ISHG.US,D,20211228,000000,77.85,77.879,77.7755,77.82,3963,0
+ISHG.US,D,20211229,000000,78.08,78.09,77.928,77.97,2703,0
+ISHG.US,D,20211230,000000,77.85,77.94,77.84,77.905,5283,0
+ISHG.US,D,20211231,000000,78.05,78.22,78.05,78.15,3712,0
+ISHG.US,D,20220103,000000,77.92,77.92,77.64,77.68,1590,0
+ISHG.US,D,20220104,000000,77.62,77.8,77.62,77.64,4596,0
+ISHG.US,D,20220105,000000,77.875,77.91,77.6,77.6,1400,0
+ISHG.US,D,20220106,000000,77.602,77.62,77.54,77.54,804,0
+ISHG.US,D,20220107,000000,77.78,77.915,77.78,77.9,1186,0
+ISHG.US,D,20220110,000000,77.61,77.76,77.56,77.7332,3804,0
+ISHG.US,D,20220111,000000,77.75,78.08,77.75,78.01,2226,0
+ISHG.US,D,20220112,000000,78.29,78.6099,78.29,78.55,2361,0
+ISHG.US,D,20220113,000000,78.69,78.69,78.6,78.66,716,0
+ISHG.US,D,20220114,000000,78.45,78.51,78.23,78.37,1398,0
+ISHG.US,D,20220118,000000,77.96,78.02,77.7521,77.7521,7699,0
+ISHG.US,D,20220119,000000,77.98,78.0025,77.91,77.9677,6115,0
+ISHG.US,D,20220120,000000,77.98,77.98,77.815,77.815,14356,0
+ISHG.US,D,20220121,000000,77.97,77.9782,77.9,77.9,15508,0
+ISHG.US,D,20220124,000000,77.58,77.72,77.57,77.72,3830,0
+ISHG.US,D,20220125,000000,77.45,77.69,77.45,77.66,1222,0
+ISHG.US,D,20220126,000000,77.5565,77.5565,77.28,77.28,952,0
+ISHG.US,D,20220127,000000,76.83,76.83,76.58,76.65,3216,0
+ISHG.US,D,20220128,000000,76.64,76.64,76.61,76.61,487,0
+ISHG.US,D,20220131,000000,77.07,77.08,77.05,77.08,737,0
+ISHG.US,D,20220201,000000,77.2031,77.35,77.2031,77.35,1629,0
+ISHG.US,D,20220202,000000,77.49,77.5699,77.49,77.5699,3396,0
+ISHG.US,D,20220203,000000,77.81,77.9217,77.81,77.8826,4811,0
+ISHG.US,D,20220204,000000,77.55,77.7239,77.55,77.705,1065,0
+ISHG.US,D,20220207,000000,77.75,77.75,77.71,77.74,1244,0
+ISHG.US,D,20220208,000000,77.575,77.62,77.53,77.53,3443,0
+ISHG.US,D,20220209,000000,77.76,77.79,77.68,77.68,2678,0
+ISHG.US,D,20220210,000000,77.66,77.66,77.57,77.57,569,0
+ISHG.US,D,20220211,000000,77.42,77.42,77.19,77.19,960,0
+ISHG.US,D,20220214,000000,77.06,77.07,76.935,76.935,1121,0
+ISHG.US,D,20220215,000000,77.275,77.308,77.275,77.2934,752,0
+ISHG.US,D,20220216,000000,77.55,77.55,77.5,77.535,543,0
+ISHG.US,D,20220217,000000,77.5258,77.5258,77.52,77.52,1856,0
+ISHG.US,D,20220218,000000,77.33,77.37,77.31,77.37,1561,0
+ISHG.US,D,20220222,000000,77.19,77.4,77.19,77.4,2255,0
+ISHG.US,D,20220223,000000,77.21,77.21,77.21,77.21,595,0
+ISHG.US,D,20220224,000000,76.68,76.68,76.18,76.3991,1494,0
+ISHG.US,D,20220225,000000,76.785,76.9,76.785,76.8501,3909,0
+ISHG.US,D,20220228,000000,76.93,77.03,76.93,77.01,11502,0
+ISHG.US,D,20220301,000000,76.56,76.66,76.56,76.66,347,0
+ISHG.US,D,20220302,000000,76.3321,76.57,76.3321,76.57,1151,0
+ISHG.US,D,20220303,000000,76.23,76.23,76.2,76.2,1309,0
+ISHG.US,D,20220304,000000,75.64,75.78,75.64,75.78,807,0
+ISHG.US,D,20220307,000000,75.25,75.3599,75.23,75.23,1950,0
+ISHG.US,D,20220308,000000,75.3,75.32,75.3,75.3159,499,0
+ISHG.US,D,20220309,000000,76,76.08,76,76.08,688,0
+ISHG.US,D,20220310,000000,75.67,75.69,75.575,75.575,1618,0
+ISHG.US,D,20220311,000000,75.37,75.37,75.09,75.09,3488,0
+ISHG.US,D,20220314,000000,75.15,75.15,75.15,75.15,345,0
+ISHG.US,D,20220315,000000,75.26,75.26,74.9,75.0899,12924,0
+ISHG.US,D,20220316,000000,75.39,75.47,75.16,75.47,3267,0
+ISHG.US,D,20220317,000000,75.77,75.97,75.77,75.92,2697,0
+ISHG.US,D,20220318,000000,75.52,75.71,75.52,75.71,1299,0
+ISHG.US,D,20220321,000000,75.72,75.77,75.43,75.43,1306,0
+ISHG.US,D,20220322,000000,75.41,75.48,75.41,75.48,44785,0
+ISHG.US,D,20220323,000000,75.19,75.38,75.19,75.37,12110,0
+ISHG.US,D,20220324,000000,75.14,75.29,75.08,75.115,16915,0
+ISHG.US,D,20220325,000000,75.28,75.54,75.16,75.175,35327,0
+ISHG.US,D,20220328,000000,74.9,74.9,74.76,74.84,3341,0
+ISHG.US,D,20220329,000000,75.48,75.48,75.2301,75.341,11781,0
+ISHG.US,D,20220330,000000,75.69,75.7972,75.69,75.7972,10760,0
+ISHG.US,D,20220331,000000,75.53,75.66,75.3972,75.3972,8934,0
+ISHG.US,D,20220401,000000,75.21,75.21,75.05,75.1847,3943,0
+ISHG.US,D,20220404,000000,74.99,74.99,74.85,74.96,11451,0
+ISHG.US,D,20220405,000000,74.81,74.81,74.44,74.4672,2862,0
+ISHG.US,D,20220406,000000,74.4341,74.4341,74.3206,74.3206,2085,0
+ISHG.US,D,20220407,000000,74.375,74.375,74.15,74.15,3405,0
+ISHG.US,D,20220408,000000,73.93,74.17,73.93,74.17,5715,0
+ISHG.US,D,20220411,000000,74.01,74.01,73.9,73.95,3277,0
+ISHG.US,D,20220412,000000,74.008,74.008,73.82,73.82,502,0
+ISHG.US,D,20220413,000000,74.0424,74.0424,74.0424,74.0424,386,0
+ISHG.US,D,20220414,000000,73.8,73.81,73.45,73.81,4037,0
+ISHG.US,D,20220418,000000,73.605,73.605,73.33,73.33,3755,0
+ISHG.US,D,20220419,000000,73.305,73.31,73.23,73.26,3770,0
+ISHG.US,D,20220420,000000,73.7,73.88,73.7,73.88,837,0
+ISHG.US,D,20220421,000000,73.51,73.51,73.38,73.38,1713,0
+ISHG.US,D,20220422,000000,72.9,72.9,72.87,72.87,386,0
+ISHG.US,D,20220425,000000,72.52,72.559,72.52,72.55,696,0
+ISHG.US,D,20220426,000000,72.28,72.29,72.225,72.225,868,0
+ISHG.US,D,20220427,000000,71.83,71.9,71.66,71.71,8488,0
+ISHG.US,D,20220428,000000,71.29,71.29,71.17,71.17,746,0
+ISHG.US,D,20220429,000000,71.41,71.58,71.41,71.45,42474,0
+ISHG.US,D,20220502,000000,71.16,71.16,71.08,71.085,1610,0
+ISHG.US,D,20220503,000000,71.29,71.29,71.1393,71.15,4687,0
+ISHG.US,D,20220504,000000,71.11,71.75,71.11,71.75,3756,0
+ISHG.US,D,20220505,000000,71.3,71.3,70.955,71.07,1320,0
+ISHG.US,D,20220506,000000,71.173,71.25,70.91,70.91,1681,0
+ISHG.US,D,20220509,000000,70.81,71.01,70.74,70.89,7972,0
+ISHG.US,D,20220510,000000,71.06,71.06,70.8,70.8,380,0
+ISHG.US,D,20220511,000000,70.94,71.12,70.855,70.855,321,0
+ISHG.US,D,20220512,000000,70.48,70.4913,70.26,70.27,14198,0
+ISHG.US,D,20220513,000000,70.21,70.47,70.21,70.44,2518,0
+ISHG.US,D,20220516,000000,70.2,70.73,70.2,70.72,11695,0
+ISHG.US,D,20220517,000000,71.11,71.17,71.09,71.14,6545,0
+ISHG.US,D,20220518,000000,70.97,71.02,70.72,70.72,4687,0
+ISHG.US,D,20220519,000000,71.3551,71.61,71.3551,71.47,17847,0
+ISHG.US,D,20220520,000000,71.295,71.35,71.05,71.28,9916,0
+ISHG.US,D,20220523,000000,71.895,71.99,71.835,71.99,2497,0
+ISHG.US,D,20220524,000000,72.25,72.29,72.07,72.18,24340,0
+ISHG.US,D,20220525,000000,72,72.09,71.805,72.02,27104,0
+ISHG.US,D,20220526,000000,71.64,72.255,71.64,72.24,1564,0
+ISHG.US,D,20220527,000000,72.34,72.42,72.34,72.36,564,0
+ISHG.US,D,20220531,000000,72.1499,72.23,72,72.22,3877,0
+ISHG.US,D,20220601,000000,72.0605,72.0605,71.59,71.66,33168,0
+ISHG.US,D,20220602,000000,71.89,72.14,71.89,72.13,13392,0
+ISHG.US,D,20220603,000000,71.88,71.88,71.75,71.755,2909,0
+ISHG.US,D,20220606,000000,71.74,71.74,71.53,71.53,866,0
+ISHG.US,D,20220607,000000,71.54,71.7,71.5399,71.64,4865,0
+ISHG.US,D,20220608,000000,71.62,71.6499,71.42,71.42,88473,0
+ISHG.US,D,20220609,000000,71.31,71.31,70.65,70.65,771,0
+ISHG.US,D,20220610,000000,70.25,70.25,70.01,70.01,2343,0
+ISHG.US,D,20220613,000000,69.25,69.3514,68.96,68.96,5900,0
+ISHG.US,D,20220614,000000,69,69.03,68.63,68.71,4352,0
+ISHG.US,D,20220615,000000,69.08,69.43,68.81,69.4,13135,0
+ISHG.US,D,20220616,000000,69.36,69.93,69.22,69.93,3966,0
+ISHG.US,D,20220617,000000,69.5,69.5,69.17,69.34,26272,0
+ISHG.US,D,20220621,000000,69.72,69.745,69.56,69.56,2217,0
+ISHG.US,D,20220622,000000,69.78,69.96,69.78,69.85,1421,0
+ISHG.US,D,20220623,000000,69.9001,69.971,69.79,69.81,26966,0
+ISHG.US,D,20220624,000000,70.075,70.15,70.06,70.1,9145,0
+ISHG.US,D,20220627,000000,70.21,70.22,70.08,70.08,951,0
+ISHG.US,D,20220628,000000,69.95,69.95,69.65,69.65,5004,0
+ISHG.US,D,20220629,000000,69.52,69.52,69.34,69.34,83542,0
+ISHG.US,D,20220630,000000,69.44,69.75,69.27,69.62,105535,0
+ISHG.US,D,20220701,000000,69.29,69.62,69.22,69.59,6195,0
+ISHG.US,D,20220705,000000,68.83,68.83,68.69,68.75,1493,0
+ISHG.US,D,20220706,000000,68.678,68.678,68.52,68.52,911,0
+ISHG.US,D,20220707,000000,68.55,68.6,68.34,68.41,6675,0
+ISHG.US,D,20220708,000000,68.37,68.52,68.365,68.475,3505,0
+ISHG.US,D,20220711,000000,67.91,67.91,67.74,67.74,1601,0
+ISHG.US,D,20220712,000000,67.75,67.94,67.75,67.8713,2793,0
+ISHG.US,D,20220713,000000,68.14,68.14,67.92,67.92,700,0
+ISHG.US,D,20220714,000000,67.15,67.43,67.15,67.43,417,0
+ISHG.US,D,20220715,000000,67.89,67.89,67.89,67.89,555,0
+ISHG.US,D,20220718,000000,68.2203,68.34,68.19,68.19,902,0
+ISHG.US,D,20220719,000000,68.69,68.69,68.54,68.59,27820,0
+ISHG.US,D,20220720,000000,68.615,68.615,68.33,68.33,657,0
+ISHG.US,D,20220721,000000,68.4,68.45,68.29,68.44,2079,0
+ISHG.US,D,20220722,000000,68.93,68.93,68.81,68.81,699,0
+ISHG.US,D,20220725,000000,68.925,69,68.91,68.91,4887,0
+ISHG.US,D,20220726,000000,68.71,68.71,68.43,68.43,419,0
+ISHG.US,D,20220727,000000,68.59,68.95,68.29,68.95,10950,0
+ISHG.US,D,20220728,000000,69.0856,69.27,69.0856,69.27,1793,0
+ISHG.US,D,20220729,000000,69.06,69.54,69.06,69.54,3006,0
+ISHG.US,D,20220801,000000,69.95,70.01,69.86,69.92,2720,0
+ISHG.US,D,20220802,000000,69.73,69.73,69.22,69.22,381,0
+ISHG.US,D,20220803,000000,69.08,69.18,69.08,69.12,1154,0
+ISHG.US,D,20220804,000000,69.63,69.7,69.62,69.7,6338,0
+ISHG.US,D,20220805,000000,69.11,69.11,68.96,68.96,462,0
+ISHG.US,D,20220808,000000,69.152,69.261,69.14,69.14,917,0
+ISHG.US,D,20220809,000000,69.15,69.18,69.14,69.18,574,0
+ISHG.US,D,20220810,000000,69.74,70.105,69.74,69.97,3811,0
+ISHG.US,D,20220811,000000,70.31,70.31,69.99,69.99,503,0
+ISHG.US,D,20220812,000000,69.86,69.86,69.56,69.705,821,0
+ISHG.US,D,20220815,000000,69.43,69.43,69.1,69.1,2942,0
+ISHG.US,D,20220816,000000,69.05,69.05,69.05,69.05,184,0
+ISHG.US,D,20220817,000000,68.77,68.81,68.68,68.81,763,0
+ISHG.US,D,20220818,000000,68.51,68.535,68.22,68.26,8965,0
+ISHG.US,D,20220819,000000,67.84,67.92,67.8001,67.92,2425,0
+ISHG.US,D,20220822,000000,67.505,67.505,67.22,67.22,1297,0
+ISHG.US,D,20220823,000000,67.64,67.64,67.57,67.57,368,0
+ISHG.US,D,20220824,000000,67.3829,67.45,67.3829,67.4,26302,0
+ISHG.US,D,20220825,000000,67.62,67.68,67.6013,67.68,500,0
+ISHG.US,D,20220826,000000,67.78,67.91,67.29,67.42,13496,0
+ISHG.US,D,20220829,000000,67.15,67.15,67.15,67.15,102,0
+ISHG.US,D,20220830,000000,67.2599,67.2599,67.17,67.17,740,0
+ISHG.US,D,20220831,000000,67.26,67.26,67.19,67.19,481,0
+ISHG.US,D,20220901,000000,66.76,66.76,66.55,66.55,2279,0
+ISHG.US,D,20220902,000000,67.0331,67.09,66.71,66.71,843,0
+ISHG.US,D,20220906,000000,66.45,66.45,66.16,66.16,97975,0
+ISHG.US,D,20220907,000000,66.179,66.7,66.155,66.7,2084,0
+ISHG.US,D,20220908,000000,66.35,66.39,66.19,66.31,1361,0
+ISHG.US,D,20220909,000000,66.7,66.9,66.7,66.75,4101,0
+ISHG.US,D,20220912,000000,67.01,67.43,67.01,67.27,11364,0
+ISHG.US,D,20220913,000000,66.61,66.61,66.15,66.15,2471,0
+ISHG.US,D,20220914,000000,66.2613,66.2613,66.24,66.24,859,0
+ISHG.US,D,20220915,000000,66.26,66.26,66.1,66.1,3030,0
+ISHG.US,D,20220916,000000,66.18,66.21,66.18,66.21,1046,0
+ISHG.US,D,20220919,000000,66,66.24,66,66.23,1626,0
+ISHG.US,D,20220920,000000,65.79,65.79,65.73,65.77,474,0
+ISHG.US,D,20220921,000000,65.29,65.29,65.1,65.1,851,0
+ISHG.US,D,20220922,000000,65.1461,65.1461,65.03,65.03,33832,0
+ISHG.US,D,20220923,000000,64.451,64.451,63.94,63.99,4593,0
+ISHG.US,D,20220926,000000,63.78,63.81,63.34,63.34,2728,0
+ISHG.US,D,20220927,000000,63.285,63.285,63.2646,63.2701,1511,0
+ISHG.US,D,20220928,000000,63.32,64.2,63.32,64.085,2112,0
+ISHG.US,D,20220929,000000,64.18,64.3,64.13,64.3,5985,0
+ISHG.US,D,20220930,000000,64.39,64.47,63.71,64.16,305929,0
+ISHG.US,D,20221003,000000,64.65,64.8,64.65,64.8,1642,0
+ISHG.US,D,20221004,000000,65.5065,65.75,65.5065,65.75,787,0
+ISHG.US,D,20221005,000000,65.16,65.16,64.81,65.06,2373,0
+ISHG.US,D,20221006,000000,64.64,64.6656,64.36,64.37,1225,0
+ISHG.US,D,20221007,000000,64.28,64.28,64.03,64.03,403,0
+ISHG.US,D,20221010,000000,63.8389,63.91,63.7057,63.77,1361,0
+ISHG.US,D,20221011,000000,63.89,64.21,63.76,63.77,24405,0
+ISHG.US,D,20221012,000000,63.65,63.775,63.65,63.775,2294,0
+ISHG.US,D,20221013,000000,64.1,64.3096,64.1,64.1475,11666,0
+ISHG.US,D,20221014,000000,64.07,64.07,63.69,63.69,5841,0
+ISHG.US,D,20221017,000000,64.1,64.38,64.1,64.38,2539,0
+ISHG.US,D,20221018,000000,64.46,65.35,64.42,64.48,59006,0
+ISHG.US,D,20221019,000000,64.01,64.01,63.88,63.88,1305,0
+ISHG.US,D,20221020,000000,63.87,63.88,63.86,63.86,612,0
+ISHG.US,D,20221021,000000,64.391,64.53,64.391,64.53,465,0
+ISHG.US,D,20221024,000000,64.285,64.5775,64.275,64.51,6553,0
+ISHG.US,D,20221025,000000,64.77,65.17,64.77,65.17,24374,0
+ISHG.US,D,20221026,000000,65.76,66,65.75,65.95,45721,0
+ISHG.US,D,20221027,000000,65.6559,65.6559,65.55,65.55,311,0
+ISHG.US,D,20221028,000000,65.2211,65.38,65.17,65.31,20066,0
+ISHG.US,D,20221031,000000,64.91,64.91,64.885,64.9,294,0
+ISHG.US,D,20221101,000000,65.23,65.23,64.75,64.85,1602,0
+ISHG.US,D,20221102,000000,64.94,65.02,64.56,64.56,13636,0
+ISHG.US,D,20221103,000000,64.06,64.23,64.0547,64.08,2761,0
+ISHG.US,D,20221104,000000,65.32,65.32,65.32,65.32,228,0
+ISHG.US,D,20221107,000000,65.39,65.62,65.39,65.58,11373,0
+ISHG.US,D,20221108,000000,65.92,65.9899,65.9,65.9,928,0
+ISHG.US,D,20221109,000000,65.4786,65.4786,65.46,65.46,429,0
+ISHG.US,D,20221110,000000,66.99,67.13,66.76,67.13,2183,0
+ISHG.US,D,20221111,000000,67.7273,68.03,67.7273,68.02,642,0
+ISHG.US,D,20221114,000000,67.93,67.93,67.69,67.78,1438,0
+ISHG.US,D,20221115,000000,68.0721,68.245,67.76,68.12,8015,0
+ISHG.US,D,20221116,000000,68.11,68.24,68.061,68.24,1025,0
+ISHG.US,D,20221117,000000,67.71,67.8412,67.55,67.82,1080,0
+ISHG.US,D,20221118,000000,67.85,67.9341,67.705,67.705,2413,0
+ISHG.US,D,20221121,000000,67.17,67.17,67.04,67.04,2125,0
+ISHG.US,D,20221122,000000,67.3675,67.53,67.3675,67.53,3992,0
+ISHG.US,D,20221123,000000,68.1,68.3,68.1,68.3,850,0
+ISHG.US,D,20221125,000000,68.22,68.22,68.19,68.19,1405,0
+ISHG.US,D,20221128,000000,68.1,68.12,67.85,67.85,2041,0
+ISHG.US,D,20221129,000000,67.8,67.94,67.8,67.83,4631,0
+ISHG.US,D,20221130,000000,67.8,68.56,67.76,68.45,2885,0
+ISHG.US,D,20221201,000000,69.34,69.36,69.23,69.36,910,0
+ISHG.US,D,20221202,000000,69.09,69.45,69.09,69.435,7778,0
+ISHG.US,D,20221205,000000,69.272,69.2808,68.8126,68.8277,1956,0
+ISHG.US,D,20221206,000000,68.9417,69.03,68.66,68.76,3614,0
+ISHG.US,D,20221207,000000,69.03,69.059,68.9857,68.99,1804,0
+ISHG.US,D,20221208,000000,68.88,69.205,68.88,69.08,22011,0
+ISHG.US,D,20221209,000000,69.0812,69.21,68.97,68.97,3516,0
+ISHG.US,D,20221212,000000,69.06,69.14,68.79,68.87,2145,0
+ISHG.US,D,20221213,000000,69.74,69.925,69.66,69.72,5272,0
+ISHG.US,D,20221214,000000,69.54,69.91,69.54,69.82,22613,0
+ISHG.US,D,20221215,000000,69.24,69.24,68.93,69.15,1341,0
+ISHG.US,D,20221216,000000,68.99,69.0434,68.86,68.8986,10986,0
+ISHG.US,D,20221219,000000,68.9835,69,68.9232,69,12742,0
+ISHG.US,D,20221220,000000,69.26,69.36,69.235,69.29,1517,0
+ISHG.US,D,20221221,000000,69.2295,69.315,69.17,69.17,1276,0
+ISHG.US,D,20221222,000000,69.01,69.09,68.9,69.09,5899,0
+ISHG.US,D,20221223,000000,69.05,69.0925,69.05,69.055,1877,0
+ISHG.US,D,20221227,000000,69.05,69.135,69.05,69.11,2165,0
+ISHG.US,D,20221228,000000,69.11,69.125,68.8101,68.84,8500,0
+ISHG.US,D,20221229,000000,69.2177,69.3799,69.18,69.33,7762,0
+ISHG.US,D,20221230,000000,69.385,69.59,69.3701,69.59,3566,0
+ISHG.US,D,20230103,000000,69.08,69.08,68.77,68.78,2040,0
+ISHG.US,D,20230104,000000,69.29,69.29,69.185,69.185,1043,0
+ISHG.US,D,20230105,000000,68.76,68.76,68.64,68.64,38892,0
+ISHG.US,D,20230106,000000,69.45,69.45,69.45,69.45,211,0
+ISHG.US,D,20230109,000000,70,70.09,70,70,1332,0
+ISHG.US,D,20230110,000000,69.9,69.9,69.88,69.88,1063,0
+ISHG.US,D,20230111,000000,70.04,70.09,69.99,70.09,6731,0
+ISHG.US,D,20230112,000000,70.56,70.92,70.19,70.86,2515,0
+ISHG.US,D,20230113,000000,70.55,70.8496,70.55,70.785,3223,0
+ISHG.US,D,20230117,000000,70.9,70.9,70.71,70.78,6566,0
+ISHG.US,D,20230118,000000,71.235,71.235,70.76,70.8,11579,0
+ISHG.US,D,20230119,000000,70.79,70.95,70.78,70.95,1176,0
+ISHG.US,D,20230120,000000,70.68,71.01,70.68,70.975,1893,0
+ISHG.US,D,20230123,000000,70.9723,70.975,70.91,70.91,2158,0
+ISHG.US,D,20230124,000000,70.8264,71.16,70.8264,71.16,4813,0
+ISHG.US,D,20230125,000000,71.18,71.32,71.17,71.32,757,0
+ISHG.US,D,20230126,000000,71.13,71.17,70.94,71.1,18759,0
+ISHG.US,D,20230127,000000,71.05,71.085,70.9402,70.99,4953,0
+ISHG.US,D,20230130,000000,70.8,70.8,70.76,70.76,531,0
+ISHG.US,D,20230131,000000,70.89,70.89,70.89,70.89,196,0
+ISHG.US,D,20230201,000000,71.11,71.6,71.01,71.6,6716,0
+ISHG.US,D,20230202,000000,71.43,71.47,71.41,71.41,20359,0
+ISHG.US,D,20230203,000000,70.82,70.91,70.38,70.38,13770,0
+ISHG.US,D,20230206,000000,69.95,69.95,69.77,69.86,2166,0
+ISHG.US,D,20230207,000000,69.45,69.89,69.45,69.89,6754,0
+ISHG.US,D,20230208,000000,69.82,69.82,69.82,69.82,149,0
+ISHG.US,D,20230209,000000,70.08,70.08,69.92,69.96,2438,0
+ISHG.US,D,20230210,000000,69.75,69.75,69.58,69.625,1723,0
+ISHG.US,D,20230213,000000,69.54,69.84,69.54,69.77,5367,0
+ISHG.US,D,20230214,000000,69.7,69.81,69.69,69.8,2251,0
+ISHG.US,D,20230215,000000,69.275,69.325,69.24,69.32,1549,0
+ISHG.US,D,20230216,000000,69.22,69.3777,69.2,69.29,3782,0
+ISHG.US,D,20230217,000000,69.06,69.29,69.045,69.29,454,0
+ISHG.US,D,20230221,000000,68.87,69.01,68.8,68.8,3183,0
+ISHG.US,D,20230222,000000,68.75,68.8001,68.64,68.73,486,0
+ISHG.US,D,20230223,000000,68.7,68.73,68.66,68.66,3981,0
+ISHG.US,D,20230224,000000,68.11,68.21,68.1,68.1,20272,0
+ISHG.US,D,20230227,000000,68.38,68.4991,68.37,68.455,2714,0
+ISHG.US,D,20230228,000000,68.46,68.46,68.285,68.285,1200,0
+ISHG.US,D,20230301,000000,68.625,68.625,68.54,68.61,1695,0
+ISHG.US,D,20230302,000000,68.14,68.28,68.1059,68.15,15320,0
+ISHG.US,D,20230303,000000,68.29,69.239,68.11,68.58,12386,0
+ISHG.US,D,20230306,000000,68.47,68.69,68.47,68.54,11394,0
+ISHG.US,D,20230307,000000,68.2,68.2,67.76,67.76,2445,0
+ISHG.US,D,20230308,000000,67.8031,67.81,67.71,67.81,4737,0
+ISHG.US,D,20230309,000000,68.08,68.08,68.02,68.07,1020,0
+ISHG.US,D,20230310,000000,68.604,68.93,68.541,68.5694,2157,0
+ISHG.US,D,20230313,000000,69.48,69.5914,69.45,69.51,1450,0
+ISHG.US,D,20230314,000000,69.3,69.415,69.3,69.4,957,0
+ISHG.US,D,20230315,000000,69.28,69.37,68.64,68.92,16679,0
+ISHG.US,D,20230316,000000,69.03,69.175,69.01,69.075,4725,0
+ISHG.US,D,20230317,000000,69.2,69.7184,69.2,69.53,3237,0
+ISHG.US,D,20230320,000000,70,70.01,69.93,69.95,8776,0
+ISHG.US,D,20230321,000000,70.07,70.07,69.76,69.865,1906,0
+ISHG.US,D,20230322,000000,69.88,70.63,69.8575,70.38,1410,0
+ISHG.US,D,20230323,000000,70.68,70.8228,70.5199,70.61,4566,0
+ISHG.US,D,20230324,000000,70.34,70.34,70.14,70.14,2190,0
+ISHG.US,D,20230327,000000,70.11,70.21,70.04,70.21,7752,0
+ISHG.US,D,20230328,000000,70.48,70.61,70.48,70.61,2180,0
+ISHG.US,D,20230329,000000,70.35,70.3689,70.215,70.25,8806,0
+ISHG.US,D,20230330,000000,70.5246,70.62,70.5246,70.61,3125,0
+ISHG.US,D,20230331,000000,70.42,70.42,70.22,70.22,2169,0
+ISHG.US,D,20230403,000000,70.445,70.709,70.36,70.67,28619,0
+ISHG.US,D,20230404,000000,71.039,71.04,70.95,70.95,2950,0
+ISHG.US,D,20230405,000000,70.7953,70.88,70.79,70.79,823,0
+ISHG.US,D,20230406,000000,70.74,70.74,70.74,70.74,420,0
+ISHG.US,D,20230410,000000,70.32,70.32,70.2,70.23,1503,0
+ISHG.US,D,20230411,000000,70.4704,70.48,70.29,70.48,993,0
+ISHG.US,D,20230412,000000,70.73,70.85,70.69,70.81,9239,0
+ISHG.US,D,20230413,000000,71.185,71.23,71.185,71.23,549,0
+ISHG.US,D,20230414,000000,70.575,70.65,70.575,70.65,380,0
+ISHG.US,D,20230417,000000,70.42,70.42,70.275,70.3,2197,0
+ISHG.US,D,20230418,000000,70.35,70.59,70.35,70.51,2272,0
+ISHG.US,D,20230419,000000,70.5,70.5,70.32,70.38,2207,0
+ISHG.US,D,20230420,000000,70.55,70.55,70.39,70.39,1411,0
+ISHG.US,D,20230421,000000,70.459,70.6,70.459,70.5449,48253,0
+ISHG.US,D,20230424,000000,70.52,70.7599,70.52,70.65,2302,0
+ISHG.US,D,20230425,000000,70.55,70.6,70.4,70.6,6756,0
+ISHG.US,D,20230426,000000,71,71,70.78,70.84,5966,0
+ISHG.US,D,20230427,000000,70.67,70.78,70.59,70.68,5096,0
+ISHG.US,D,20230428,000000,70.6,70.8,70.6,70.71,1772,0
+ISHG.US,D,20230501,000000,70.66,70.76,70.35,70.35,18263,0
+ISHG.US,D,20230502,000000,70.31,70.67,70.31,70.67,12025,0
+ISHG.US,D,20230503,000000,70.93,71.03,70.9299,71.03,872,0
+ISHG.US,D,20230504,000000,71.0885,71.13,71.0014,71.13,1381,0
+ISHG.US,D,20230505,000000,70.93,71.16,70.86,71.095,992,0
+ISHG.US,D,20230508,000000,71.17,71.17,71.03,71.07,12555,0
+ISHG.US,D,20230509,000000,70.77,70.78,70.68,70.775,4147,0
+ISHG.US,D,20230510,000000,70.94,71.0821,70.92,71.0821,128000,0
+ISHG.US,D,20230511,000000,70.83,70.83,70.59,70.66,43745,0
+ISHG.US,D,20230512,000000,70.4894,70.4894,70.08,70.08,4084,0
+ISHG.US,D,20230515,000000,70.32,70.4,70.24,70.4,3933,0
+ISHG.US,D,20230516,000000,70.1384,70.18,70.09,70.09,16172,0
+ISHG.US,D,20230517,000000,69.886,69.9543,69.88,69.91,2961,0
+ISHG.US,D,20230518,000000,69.59,69.59,69.44,69.485,11017,0
+ISHG.US,D,20230519,000000,69.64,69.74,69.51,69.69,4540,0
+ISHG.US,D,20230522,000000,69.47,69.66,69.47,69.51,1701,0
+ISHG.US,D,20230523,000000,69.29,69.29,69.29,69.29,420,0
+ISHG.US,D,20230524,000000,69.01,69.0545,68.895,69,146259,0
+ISHG.US,D,20230525,000000,68.75,68.785,68.64,68.64,36887,0
+ISHG.US,D,20230526,000000,68.78,68.8145,68.53,68.575,96632,0
+ISHG.US,D,20230530,000000,68.9,68.97,68.8875,68.97,4088,0
+ISHG.US,D,20230531,000000,68.86,68.92,68.62,68.92,1793,0
+ISHG.US,D,20230601,000000,69,69.38,69,69.33,63630,0
+ISHG.US,D,20230602,000000,69.2941,69.2941,68.95,69,6366,0
+ISHG.US,D,20230605,000000,68.66,68.89,68.66,68.75,94339,0
+ISHG.US,D,20230606,000000,68.66,68.835,68.66,68.79,15723,0
+ISHG.US,D,20230607,000000,69.08,69.08,68.69,68.715,10192,0
+ISHG.US,D,20230608,000000,68.99,69.3226,68.99,69.295,1151,0
+ISHG.US,D,20230609,000000,69.34,69.34,69.285,69.285,1347,0
+ISHG.US,D,20230612,000000,69.29,69.29,69.17,69.255,641,0
+ISHG.US,D,20230613,000000,68.43,69.57,68.43,69.42,4852,0
+ISHG.US,D,20230614,000000,69.7,69.7599,69.4,69.47,5612,0
+ISHG.US,D,20230615,000000,69.88,70.079,69.88,70.05,19605,0
+ISHG.US,D,20230616,000000,70.08,70.13,69.98,69.98,1557,0
+ISHG.US,D,20230620,000000,69.74,69.7937,69.725,69.765,2025,0
+ISHG.US,D,20230621,000000,69.72,70.0126,69.72,69.98,11863,0
+ISHG.US,D,20230622,000000,69.94,69.94,69.7287,69.78,652,0
+ISHG.US,D,20230623,000000,69.5,69.5,69.47,69.49,1178,0
+ISHG.US,D,20230626,000000,69.6571,69.6571,69.5001,69.52,8373,0
+ISHG.US,D,20230627,000000,69.72,69.72,69.6107,69.665,1482,0
+ISHG.US,D,20230628,000000,69.46,69.46,69.37,69.37,2030,0
+ISHG.US,D,20230629,000000,69.1,69.139,69.05,69.05,9047,0
+ISHG.US,D,20230630,000000,69.41,69.43,69.25,69.25,1054,0
+ISHG.US,D,20230703,000000,69.32,69.48,69.31,69.355,701,0
+ISHG.US,D,20230705,000000,69.33,69.33,68.99,69.0725,11889,0
+ISHG.US,D,20230706,000000,69.1687,69.1687,68.94,69.07,1602,0
+ISHG.US,D,20230707,000000,69.6,69.75,69.58,69.69,1968,0
+ISHG.US,D,20230710,000000,69.71,69.8929,69.71,69.83,11773,0
+ISHG.US,D,20230711,000000,70,70.01,69.9,69.975,5860,0
+ISHG.US,D,20230712,000000,70.77,70.95,70.77,70.925,759,0
+ISHG.US,D,20230713,000000,71.515,71.69,71.4,71.66,12977,0
+ISHG.US,D,20230714,000000,71.48,71.68,71.48,71.53,4302,0
+ISHG.US,D,20230717,000000,71.48,71.56,71.48,71.56,1393,0
+ISHG.US,D,20230718,000000,71.7,71.7,71.62,71.6325,2442,0
+ISHG.US,D,20230719,000000,71.57,71.57,71.35,71.37,18303,0
+ISHG.US,D,20230720,000000,71.3,71.3,71.04,71.06,648,0
+ISHG.US,D,20230721,000000,70.86,70.89,70.83,70.83,1653,0
+ISHG.US,D,20230724,000000,70.65,70.78,70.62,70.62,27583,0
+ISHG.US,D,20230725,000000,70.58,70.58,70.56,70.56,427,0
+ISHG.US,D,20230726,000000,70.645,70.79,70.59,70.78,1440,0
+ISHG.US,D,20230727,000000,70.31,70.31,70.17,70.24,1110,0
+ISHG.US,D,20230728,000000,70.53,70.53,70.419,70.42,978,0
+ISHG.US,D,20230731,000000,70.3,70.3,70.3,70.3,127,0
+ISHG.US,D,20230801,000000,70.094,70.12,69.98,70.12,33841,0
+ISHG.US,D,20230802,000000,69.8,69.935,69.8,69.9,4940,0
+ISHG.US,D,20230803,000000,69.8,69.91,69.8,69.88,10694,0
+ISHG.US,D,20230804,000000,70.4,70.44,70.27,70.27,716,0
+ISHG.US,D,20230807,000000,70.18,70.25,70.18,70.21,5221,0
+ISHG.US,D,20230808,000000,69.87,69.9899,69.845,69.97,5925,0
+ISHG.US,D,20230809,000000,69.99,70.05,69.99,70.03,3548,0
+ISHG.US,D,20230810,000000,69.956,69.956,69.81,69.81,1926,0
+ISHG.US,D,20230811,000000,69.78,69.78,69.51,69.52,1156,0
+ISHG.US,D,20230814,000000,69.17,69.475,69.17,69.3,18526,0
+ISHG.US,D,20230815,000000,69.41,69.42,69.28,69.28,12457,0
+ISHG.US,D,20230816,000000,69.22,69.22,69.02,69.09,2167,0
+ISHG.US,D,20230817,000000,69.06,69.06,69.06,69.06,527,0
+ISHG.US,D,20230818,000000,69.17,69.17,68.94,69.08,13655,0
+ISHG.US,D,20230821,000000,69.09,69.19,69.09,69.19,1108,0
+ISHG.US,D,20230822,000000,69.02,69.0599,69,69,2986,0
+ISHG.US,D,20230823,000000,68.96,69.3,68.96,69.26,2202,0
+ISHG.US,D,20230824,000000,69.11,69.11,68.87,68.87,1647,0
+ISHG.US,D,20230825,000000,68.85,68.99,68.695,68.73,2082,0
+ISHG.US,D,20230828,000000,68.68,68.83,68.68,68.79,8166,0
+ISHG.US,D,20230829,000000,68.68,69.31,68.68,69.24,6864,0
+ISHG.US,D,20230830,000000,69.5801,69.5801,69.4001,69.45,4830,0
+ISHG.US,D,20230831,000000,69.295,69.295,69.25,69.25,874,0
+ISHG.US,D,20230901,000000,69.32,69.32,68.8448,68.87,2050,0
+ISHG.US,D,20230905,000000,68.64,68.64,68.39,68.39,1758,0
+ISHG.US,D,20230906,000000,68.43,68.43,68.33,68.36,13359,0
+ISHG.US,D,20230907,000000,68.27,68.3,68.2609,68.3,3591,0
+ISHG.US,D,20230908,000000,68.29,68.29,68.215,68.215,1913,0
+ISHG.US,D,20230911,000000,68.49,68.61,68.462,68.61,15714,0
+ISHG.US,D,20230912,000000,68.41,68.49,68.35,68.445,2970,0
+ISHG.US,D,20230913,000000,68.4,68.4805,68.36,68.37,8236,0
+ISHG.US,D,20230914,000000,68.29,68.3,68.06,68.07,4170,0
+ISHG.US,D,20230915,000000,68.1,68.135,68.03,68.03,3128,0
+ISHG.US,D,20230918,000000,68.07,68.16,68.05,68.16,2675,0
+ISHG.US,D,20230919,000000,68.2,68.23,68.15,68.15,7312,0
+ISHG.US,D,20230920,000000,68.45,68.45,67.97,67.97,6514,0
+ISHG.US,D,20230921,000000,67.79,68.0601,67.79,68.015,2616,0
+ISHG.US,D,20230922,000000,67.98,67.98,67.91,67.91,540,0
+ISHG.US,D,20230925,000000,67.733,67.74,67.67,67.67,43118,0
+ISHG.US,D,20230926,000000,67.64,67.6546,67.56,67.58,3855,0
+ISHG.US,D,20230927,000000,67.37,67.37,67.05,67.22,8810,0
+ISHG.US,D,20230928,000000,67.6699,67.6699,67.54,67.54,740,0
+ISHG.US,D,20230929,000000,67.8,67.8,67.58,67.58,41596,0
+ISHG.US,D,20231002,000000,67.2159,67.2159,67.0734,67.0734,2522,0
+ISHG.US,D,20231003,000000,66.94,67.06,66.88,66.94,8014,0
+ISHG.US,D,20231004,000000,67.19,67.2301,67.11,67.175,15432,0
+ISHG.US,D,20231005,000000,67.45,67.52,67.45,67.52,3761,0
+ISHG.US,D,20231006,000000,67.3197,67.769,67.3197,67.66,5719,0
+ISHG.US,D,20231009,000000,67.6,67.685,67.49,67.65,1468,0
+ISHG.US,D,20231010,000000,67.81,67.9,67.81,67.9,648,0
+ISHG.US,D,20231011,000000,67.96,67.96,67.84,67.84,562,0
+ISHG.US,D,20231012,000000,67.47,67.47,67.27,67.28,1126,0
+ISHG.US,D,20231013,000000,67.34,67.34,67.18,67.21,988,0
+ISHG.US,D,20231016,000000,67.51,67.5229,67.51,67.5229,657,0
+ISHG.US,D,20231017,000000,67.35,67.53,67.35,67.37,482,0
+ISHG.US,D,20231018,000000,67.31,67.31,67.17,67.17,10779,0
+ISHG.US,D,20231019,000000,67.36,67.47,67.31,67.47,1653,0
+ISHG.US,D,20231020,000000,67.5,67.52,67.48,67.48,4068,0
+ISHG.US,D,20231023,000000,67.64,67.86,67.64,67.8113,962,0
+ISHG.US,D,20231024,000000,67.64,67.64,67.37,67.4,1633,0
+ISHG.US,D,20231025,000000,67.31,67.31,67.27,67.27,688,0
+ISHG.US,D,20231026,000000,67.265,67.44,67.17,67.34,7899,0
+ISHG.US,D,20231027,000000,67.4116,67.4116,67.38,67.38,250,0
+ISHG.US,D,20231030,000000,67.64,67.73,67.56,67.73,1031,0
+ISHG.US,D,20231031,000000,67.53,67.53,67.25,67.3,894,0
+ISHG.US,D,20231101,000000,67.2667,67.54,67.14,67.43,49916,0
+ISHG.US,D,20231102,000000,67.9899,67.9899,67.76,67.8233,13695,0
+ISHG.US,D,20231103,000000,68.37,68.59,68.37,68.59,1658,0
+ISHG.US,D,20231106,000000,68.555,68.555,68.53,68.53,402,0
+ISHG.US,D,20231107,000000,68.27,68.385,68.27,68.33,621,0
+ISHG.US,D,20231108,000000,68.35,68.42,68.34,68.4024,4680,0
+ISHG.US,D,20231109,000000,68.26,68.26,68.08,68.08,948,0
+ISHG.US,D,20231110,000000,68.18,68.26,68.17,68.26,1154,0
+ISHG.US,D,20231113,000000,68.2995,68.2995,68.28,68.28,547,0
+ISHG.US,D,20231114,000000,69,69.48,69,69.48,2409,0
+ISHG.US,D,20231115,000000,69.31,69.31,69.2203,69.28,2360,0
+ISHG.US,D,20231116,000000,69.47,69.47,69.33,69.33,3100,0
+ISHG.US,D,20231117,000000,69.5,69.75,69.495,69.75,3071,0
+ISHG.US,D,20231120,000000,69.95,70.11,69.95,70.08,1141,0
+ISHG.US,D,20231121,000000,70.1094,70.1094,69.9,69.9981,11105,0
+ISHG.US,D,20231122,000000,69.6924,69.695,69.6924,69.695,340,0
+ISHG.US,D,20231124,000000,69.69,70.04,69.69,69.93,3808,0
+ISHG.US,D,20231127,000000,70.03,70.14,70.03,70.12,2329,0
+ISHG.US,D,20231128,000000,70.39,70.5628,70.39,70.5628,1991,0
+ISHG.US,D,20231129,000000,70.66,70.6699,70.495,70.55,4296,0
+ISHG.US,D,20231130,000000,70.16,70.16,69.978,70.12,5379,0
+ISHG.US,D,20231201,000000,70.07,70.33,70.07,70.33,636,0
+ISHG.US,D,20231204,000000,70.07,70.1,69.9,70.07,18866,0
+ISHG.US,D,20231205,000000,70.05,70.05,69.93,70,7854,0
+ISHG.US,D,20231206,000000,69.9812,70.0299,69.82,69.82,2959,0
+ISHG.US,D,20231207,000000,69.93,70.335,69.8,70.275,5685,0
+ISHG.US,D,20231208,000000,69.84,69.88,69.7651,69.845,2683,0
+ISHG.US,D,20231211,000000,69.74,69.74,69.6501,69.69,15794,0
+ISHG.US,D,20231212,000000,69.83,69.905,69.81,69.85,3486,0
+ISHG.US,D,20231213,000000,70.04,70.73,69.97,70.7,3393,0
+ISHG.US,D,20231214,000000,71.3011,71.33,71.21,71.25,11045,0
+ISHG.US,D,20231215,000000,71.08,71.08,70.89,70.916,3603,0
+ISHG.US,D,20231218,000000,71.14,71.14,70.9,70.99,4545,0
+ISHG.US,D,20231219,000000,71.24,71.35,71.22,71.35,3853,0
+ISHG.US,D,20231220,000000,71.34,71.37,71.1,71.135,1889,0
+ISHG.US,D,20231221,000000,71.56,71.7,71.48,71.58,5350,0
+ISHG.US,D,20231222,000000,72.03,72.03,71.77,71.85,14020,0
+ISHG.US,D,20231226,000000,71.98,72.02,71.98,72.02,1109,0
+ISHG.US,D,20231227,000000,72.35,72.47,72.35,72.4,2020,0
+ISHG.US,D,20231228,000000,72.38,72.5,72.22,72.23,2660,0
+ISHG.US,D,20231229,000000,72.2984,72.2984,72.07,72.07,1574,0
+ISHG.US,D,20240102,000000,71.59,71.85,71.31,71.31,3151,0
+ISHG.US,D,20240103,000000,71.24,71.24,71.11,71.15,922,0
+ISHG.US,D,20240104,000000,71.145,71.16,71.0901,71.11,615,0
+ISHG.US,D,20240105,000000,71.08,71.425,70.99,70.99,1551,0
+ISHG.US,D,20240108,000000,70.94,71.23,70.94,71.2,1419,0
+ISHG.US,D,20240109,000000,70.97,71.1099,70.94,70.94,5047,0
+ISHG.US,D,20240110,000000,71.0084,71.1,71.0084,71.04,2119,0
+ISHG.US,D,20240111,000000,70.92,71.135,70.92,71.135,585,0
+ISHG.US,D,20240112,000000,71.34,71.3922,71.12,71.12,7242,0
+ISHG.US,D,20240116,000000,70.5349,70.5349,70.4,70.4,1763,0
+ISHG.US,D,20240117,000000,70.13,70.25,70.13,70.23,1031,0
+ISHG.US,D,20240118,000000,70.26,70.32,70.2,70.21,1880,0
+ISHG.US,D,20240119,000000,70.44,70.44,70.39,70.39,282,0
+ISHG.US,D,20240122,000000,70.42,70.47,70.22,70.31,8053,0
+ISHG.US,D,20240123,000000,70.13,70.155,70.06,70.12,3686,0
+ISHG.US,D,20240124,000000,70.54,70.54,70.4,70.45,7211,0
+ISHG.US,D,20240125,000000,70.48,70.48,70.3,70.42,8608,0
+ISHG.US,D,20240126,000000,70.58,70.58,70.44,70.47,858,0
+ISHG.US,D,20240129,000000,70.5,70.5,70.5,70.5,197,0
+ISHG.US,D,20240130,000000,70.45,70.5542,70.45,70.5,2910,0
+ISHG.US,D,20240131,000000,70.64,70.8449,70.37,70.37,2910,0
+ISHG.US,D,20240201,000000,70.41,70.81,70.35,70.81,3714,0
+ISHG.US,D,20240202,000000,70.31,70.31,70.07,70.07,359,0
+ISHG.US,D,20240205,000000,69.8,69.8,69.72,69.72,670,0
+ISHG.US,D,20240206,000000,70.02,70.06,69.98,70.06,2632,0
+ISHG.US,D,20240207,000000,70.12,70.12,69.9307,69.94,3688,0
+ISHG.US,D,20240208,000000,69.87,69.9,69.87,69.885,669,0
+ISHG.US,D,20240209,000000,70.01,70.01,69.94,69.995,921,0
+ISHG.US,D,20240212,000000,70.0592,70.0592,70.01,70.01,316,0
+ISHG.US,D,20240213,000000,69.55,69.6,69.22,69.3,2091,0
+ISHG.US,D,20240214,000000,69.55,69.635,69.32,69.59,3892,0
+ISHG.US,D,20240215,000000,69.8691,69.94,69.8672,69.87,1944,0
+ISHG.US,D,20240216,000000,69.75,69.94,69.73,69.83,3717,0
+ISHG.US,D,20240220,000000,70.11,70.23,70.05,70.1,2191,0
+ISHG.US,D,20240221,000000,70.14,70.15,70,70.085,3914,0
+ISHG.US,D,20240222,000000,70.16,70.23,69.96,70.1,5367,0
+ISHG.US,D,20240223,000000,70.2152,70.2152,70.13,70.13,1698,0
+ISHG.US,D,20240226,000000,70.26,70.26,70.15,70.2248,2728,0
+ISHG.US,D,20240227,000000,70.19,70.28,70.06,70.185,9682,0
+ISHG.US,D,20240228,000000,70.13,70.13,70.03,70.03,4968,0
+ISHG.US,D,20240229,000000,70.28,70.28,70.03,70.03,1328,0
+ISHG.US,D,20240301,000000,70.1014,70.318,70.1014,70.15,3183,0
+ISHG.US,D,20240304,000000,70.24,70.24,70.18,70.18,630,0
+ISHG.US,D,20240305,000000,70.3,70.3,70.3,70.3,170,0
+ISHG.US,D,20240306,000000,70.69,70.69,70.55,70.55,2589,0
+ISHG.US,D,20240307,000000,70.76,71.01,70.76,70.94,9228,0
+ISHG.US,D,20240308,000000,71.34,71.34,71.12,71.19,30162,0
+ISHG.US,D,20240311,000000,71.05,71.05,70.93,71,1526,0
+ISHG.US,D,20240312,000000,70.8,70.93,70.77,70.835,3921,0
+ISHG.US,D,20240313,000000,70.9943,71.0196,70.95,70.95,762,0
+ISHG.US,D,20240314,000000,70.69,70.7338,70.45,70.5019,1775,0
+ISHG.US,D,20240315,000000,70.43,70.48,70.43,70.48,297,0
+ISHG.US,D,20240318,000000,70.36,70.45,70.27,70.3,3671,0
+ISHG.US,D,20240319,000000,70.295,70.295,70.295,70.295,170,0
+ISHG.US,D,20240320,000000,70.18,70.64,70.16,70.625,2671,0
+ISHG.US,D,20240321,000000,70.3715,70.38,70.3597,70.38,742,0
+ISHG.US,D,20240322,000000,69.98,69.98,69.91,69.92,1448,0
+ISHG.US,D,20240325,000000,70.5,70.5,70.1,70.21,6882,0
+ISHG.US,D,20240326,000000,70.06,70.18,70.03,70.14,21982,0
+ISHG.US,D,20240327,000000,70.14,70.17,70.06,70.17,1910,0
+ISHG.US,D,20240328,000000,69.96,69.96,69.86,69.89,2805,0
+ISHG.US,D,20240401,000000,70,70,69.48,69.52,11184,0
+ISHG.US,D,20240402,000000,69.65,69.73,69.6095,69.71,9776,0
+ISHG.US,D,20240403,000000,69.82,70.14,69.82,70.14,2257,0
+ISHG.US,D,20240404,000000,70.33,70.33,70.02,70.02,1439,0
+ISHG.US,D,20240405,000000,70.03,70.0459,69.84,69.995,6360,0
+ISHG.US,D,20240408,000000,70.14,70.1937,70.09,70.09,1607,0
+ISHG.US,D,20240409,000000,69.65,70.3099,69.65,70.23,2185,0
+ISHG.US,D,20240410,000000,69.25,69.58,69.25,69.4,2303,0
+ISHG.US,D,20240411,000000,69.24,69.3525,69.24,69.34,1066,0
+ISHG.US,D,20240412,000000,69.04,69.04,68.86,68.9,3790,0
+ISHG.US,D,20240415,000000,68.85,68.91,68.74,68.75,3710,0
+ISHG.US,D,20240416,000000,68.73,68.73,68.59,68.69,3477,0
+ISHG.US,D,20240417,000000,68.71,68.8,68.67,68.74,3919,0
+ISHG.US,D,20240418,000000,68.7923,68.7923,68.72,68.75,2875,0
+ISHG.US,D,20240419,000000,68.7684,68.79,68.67,68.73,905,0
+ISHG.US,D,20240422,000000,68.52,68.78,68.52,68.73,681,0
+ISHG.US,D,20240423,000000,69.05,69.1899,69.05,69.13,2167,0
+ISHG.US,D,20240424,000000,68.66,68.98,68.63,68.955,11133,0
+ISHG.US,D,20240425,000000,68.995,69.0904,68.995,69.0904,428,0
+ISHG.US,D,20240426,000000,68.86,68.895,68.86,68.895,2992,0
+ISHG.US,D,20240429,000000,68.96,69.2,68.9,69.125,4474,0
+ISHG.US,D,20240430,000000,68.71,68.71,68.61,68.61,1048,0
+ISHG.US,D,20240501,000000,68.73,69.0435,68.73,68.85,1186,0
+ISHG.US,D,20240502,000000,68.91,69.325,68.91,69.28,9456,0
+ISHG.US,D,20240503,000000,69.88,69.88,69.67,69.72,410,0
+ISHG.US,D,20240506,000000,69.75,69.75,69.571,69.625,4132,0
+ISHG.US,D,20240507,000000,69.71,69.71,69.49,69.5,958,0
+ISHG.US,D,20240508,000000,69.4,69.4397,69.4,69.4397,186,0
+ISHG.US,D,20240509,000000,69.56,69.605,69.51,69.605,1698,0
+ISHG.US,D,20240510,000000,69.67,70,69.49,69.5,6061,0
+ISHG.US,D,20240513,000000,69.7189,69.7189,69.61,69.66,602,0
+ISHG.US,D,20240514,000000,69.835,69.835,69.835,69.835,338,0
+ISHG.US,D,20240515,000000,70.31,70.38,70.29,70.35,24385,0
+ISHG.US,D,20240516,000000,70.16,70.27,70.16,70.23,30631,0
+ISHG.US,D,20240517,000000,70.2,70.2,70.15,70.15,1125,0
+ISHG.US,D,20240520,000000,70.03,70.13,70.03,70.06,2156,0
+ISHG.US,D,20240521,000000,70.2,70.2,70.11,70.16,1457,0
+ISHG.US,D,20240522,000000,70.03,70.03,69.91,69.91,693,0
+ISHG.US,D,20240523,000000,69.79,69.82,69.79,69.82,488,0
+ISHG.US,D,20240524,000000,69.98,70.05,69.975,70.005,13095,0
+ISHG.US,D,20240528,000000,70.29,70.29,70.1313,70.15,912,0
+ISHG.US,D,20240529,000000,69.7,69.75,69.7,69.75,527,0
+ISHG.US,D,20240530,000000,69.37,69.9646,69.37,69.82,5533,0
+ISHG.US,D,20240531,000000,70.2,70.2,70.01,70.09,1140,0
+ISHG.US,D,20240603,000000,70.3,70.54,70.3,70.54,9242,0
+ISHG.US,D,20240604,000000,70.44,70.47,70.35,70.47,2274,0
+ISHG.US,D,20240605,000000,70.46,70.46,70.38,70.38,821,0
+ISHG.US,D,20240606,000000,70.42,70.46,70.42,70.46,2638,0
+ISHG.US,D,20240607,000000,69.8202,69.9,69.82,69.9,1084,0
+ISHG.US,D,20240610,000000,69.7,69.7,69.67,69.7,2321,0
+ISHG.US,D,20240611,000000,69.6,69.66,69.6,69.65,51257,0
+ISHG.US,D,20240612,000000,70.4498,70.4498,70.0892,70.09,1442,0
+ISHG.US,D,20240613,000000,69.935,69.935,69.77,69.77,2134,0
+ISHG.US,D,20240614,000000,69.61,69.72,69.29,69.6769,6861,0
+ISHG.US,D,20240617,000000,70.54,70.54,69.7,69.75,1595,0
+ISHG.US,D,20240618,000000,69.9148,69.9148,69.6019,69.755,46796,0
+ISHG.US,D,20240620,000000,69.815,69.815,69.651,69.74,661,0
+ISHG.US,D,20240621,000000,69.64,69.67,69.55,69.5928,15445,0
+ISHG.US,D,20240624,000000,69.14,69.85,69.14,69.75,10091,0
+ISHG.US,D,20240625,000000,69.76,69.78,69.7,69.78,1437,0
+ISHG.US,D,20240626,000000,69.4326,69.4326,69.34,69.3719,5046,0
+ISHG.US,D,20240627,000000,69.4917,69.53,69.445,69.445,6993,0
+ISHG.US,D,20240628,000000,69.63,69.64,69.49,69.49,6442,0
+ISHG.US,D,20240701,000000,69.6,69.6,69.38,69.46,486,0
+ISHG.US,D,20240702,000000,68.87,69.61,68.87,69.52,5893,0
+ISHG.US,D,20240703,000000,69.55,70.02,69.52,69.87,1016,0
+ISHG.US,D,20240705,000000,70.02,70.36,70.02,70.27,931,0
+ISHG.US,D,20240708,000000,69.67,70.24,69.67,70.18,1094,0
+ISHG.US,D,20240709,000000,70.34,70.34,70.12,70.2092,1963,0
+ISHG.US,D,20240710,000000,70.22,70.35,70.22,70.28,3351,0
+ISHG.US,D,20240711,000000,70.75,70.75,70.6806,70.715,2274,0
+ISHG.US,D,20240712,000000,71.07,71.07,71.03,71.03,1326,0
+ISHG.US,D,20240715,000000,70.97,70.97,70.7913,70.89,3098,0
+ISHG.US,D,20240716,000000,70.7,70.93,70.7,70.93,5538,0
+ISHG.US,D,20240717,000000,71.33,71.33,71.11,71.21,15944,0
+ISHG.US,D,20240718,000000,71.0555,71.14,70.945,71.03,10965,0
+ISHG.US,D,20240719,000000,70.74,70.74,70.705,70.705,513,0
+ISHG.US,D,20240722,000000,70.69,70.7,70.5406,70.595,2273,0
+ISHG.US,D,20240723,000000,70.65,70.69,70.65,70.685,1151,0
+ISHG.US,D,20240724,000000,70.845,70.8658,70.6609,70.68,1372,0
+ISHG.US,D,20240725,000000,71.41,71.41,70.66,70.67,2382,0
+ISHG.US,D,20240726,000000,71.59,71.59,70.74,70.79,1830,0
+ISHG.US,D,20240729,000000,70.6417,70.6417,70.57,70.57,671,0
+ISHG.US,D,20240730,000000,70.5607,70.63,70.41,70.475,30485,0
+ISHG.US,D,20240731,000000,70.89,70.93,70.79,70.79,1410,0
+ISHG.US,D,20240801,000000,70.66,70.66,70.63,70.63,555,0
+ISHG.US,D,20240802,000000,71.5507,71.5507,71.4301,71.505,2923,0
+ISHG.US,D,20240805,000000,72,72,71.575,71.81,5583,0
+ISHG.US,D,20240806,000000,72.36,72.36,71.67,71.72,2342,0
+ISHG.US,D,20240807,000000,71.62,71.66,71.51,71.55,1841,0
+ISHG.US,D,20240808,000000,70.76,71.62,70.76,71.52,1322,0
+ISHG.US,D,20240809,000000,71.84,71.84,71.73,71.73,6474,0
+ISHG.US,D,20240812,000000,71.67,71.69,71.59,71.69,4126,0
+ISHG.US,D,20240813,000000,72.06,72.29,72.06,72.205,4346,0
+ISHG.US,D,20240814,000000,72.3122,72.3122,72.23,72.23,695,0
+ISHG.US,D,20240815,000000,71.98,71.98,71.87,71.92,676,0
+ISHG.US,D,20240816,000000,71.47,72.3586,71.47,72.28,19113,0
+ISHG.US,D,20240819,000000,73,73,72.31,72.75,12430,0
+ISHG.US,D,20240820,000000,73.56,73.56,73.036,73.13,1973,0
+ISHG.US,D,20240821,000000,73.05,73.37,73.05,73.35,2115,0
+ISHG.US,D,20240822,000000,72.95,72.95,72.82,72.82,1614,0
+ISHG.US,D,20240823,000000,73.61,73.63,73.61,73.63,999,0
+ISHG.US,D,20240826,000000,73.608,73.6095,73.44,73.46,3040,0
+ISHG.US,D,20240827,000000,74.23,74.23,73.51,73.65,2327,0
+ISHG.US,D,20240828,000000,73.2815,73.38,73.27,73.38,2750,0
+ISHG.US,D,20240829,000000,73.24,73.24,73.24,73.24,210,0
+ISHG.US,D,20240830,000000,72.34,73.155,72.34,72.9,1818,0
+ISHG.US,D,20240903,000000,72.83,72.84,72.72,72.835,7289,0
+ISHG.US,D,20240904,000000,73.0699,73.2189,73.02,73.1238,3954,0
+ISHG.US,D,20240905,000000,73.3001,73.376,73.3001,73.32,475,0
+ISHG.US,D,20240906,000000,73.34,73.5,73.18,73.235,2456,0
+ISHG.US,D,20240909,000000,72.29,73.09,72.29,72.97,1459,0
+ISHG.US,D,20240910,000000,72.94,73.025,72.94,73.025,711,0
+ISHG.US,D,20240911,000000,71.98,73.1,71.98,72.95,7695,0
+ISHG.US,D,20240912,000000,73.23,73.275,73.22,73.275,132976,0
+ISHG.US,D,20240913,000000,73.48,73.49,73.38,73.42,1238,0
+ISHG.US,D,20240916,000000,73.61,73.73,73.27,73.5382,78418,0
+ISHG.US,D,20240917,000000,73.59,73.59,73.37,73.47,13424,0
+ISHG.US,D,20240918,000000,73.66,74.0225,73.385,73.415,3509,0
+ISHG.US,D,20240919,000000,73.565,73.895,73.565,73.81,500,0
+ISHG.US,D,20240920,000000,73.8275,73.8275,73.8275,73.8275,177,0
+ISHG.US,D,20240923,000000,73.77,73.77,73.66,73.68,27175,0
+ISHG.US,D,20240924,000000,73.88,74.1401,73.88,74.06,22742,0
+ISHG.US,D,20240925,000000,74.07,74.07,73.79,73.79,1174,0
+ISHG.US,D,20240926,000000,74.11,74.11,73.86,73.98,15100,0
+ISHG.US,D,20240927,000000,74.34,74.34,74,74.235,23111,0
+ISHG.US,D,20240930,000000,74.18,74.2201,73.93,73.975,766,0
+ISHG.US,D,20241001,000000,74.03,74.03,73.64,73.7,2299,0
+ISHG.US,D,20241002,000000,72.78,73.42,72.78,73.42,482,0
+ISHG.US,D,20241003,000000,73.1801,73.215,73.16,73.16,506,0
+ISHG.US,D,20241004,000000,73.15,73.15,72.67,72.67,405,0
+ISHG.US,D,20241007,000000,72.64,72.6401,72.578,72.605,1811,0
+ISHG.US,D,20241008,000000,71.91,72.6073,71.91,72.6073,454,0
+ISHG.US,D,20241009,000000,71.7,72.47,71.7,72.345,752,0
+ISHG.US,D,20241010,000000,72.26,72.39,72.26,72.39,6964,0
+ISHG.US,D,20241011,000000,72.48,72.62,72.48,72.5258,4800,0
+ISHG.US,D,20241014,000000,72.05,72.43,72.05,72.265,6862,0
+ISHG.US,D,20241015,000000,72.205,72.205,72.205,72.205,271,0
+ISHG.US,D,20241016,000000,71.99,72.0198,71.9531,71.955,3631,0
+ISHG.US,D,20241017,000000,71.93,71.97,71.93,71.93,2972,0
+ISHG.US,D,20241018,000000,72.165,72.2302,72.08,72.08,7662,0
+ISHG.US,D,20241021,000000,71.31,71.89,71.31,71.65,2018,0
+ISHG.US,D,20241022,000000,71.72,71.72,71.6614,71.68,474,0
+ISHG.US,D,20241023,000000,71.445,71.445,71.445,71.445,340,0
+ISHG.US,D,20241024,000000,71.63,71.72,71.63,71.72,1450,0
+ISHG.US,D,20241025,000000,71.5887,71.6362,71.46,71.46,3399,0
+ISHG.US,D,20241028,000000,72.38,72.38,71.53,71.53,960,0
+ISHG.US,D,20241029,000000,71.37,71.47,71.37,71.47,1050,0
+ISHG.US,D,20241030,000000,71.76,71.76,71.63,71.63,934,0
+ISHG.US,D,20241031,000000,71.64,71.685,71.64,71.685,345,0
+ISHG.US,D,20241101,000000,71.535,71.535,71.4499,71.4499,2800,0
+ISHG.US,D,20241104,000000,71.681,71.745,71.681,71.745,700,0
+ISHG.US,D,20241105,000000,72.58,72.58,72,72.04,1368,0
+ISHG.US,D,20241106,000000,71.73,71.73,70.37,70.915,5651,0
+ISHG.US,D,20241107,000000,72.13,72.13,71.3529,71.43,4402,0
+ISHG.US,D,20241108,000000,71.3,71.3,70.95,71.135,474,0
+ISHG.US,D,20241113,000000,70.1392,70.1392,70.11,70.11,540,0
+ISHG.US,D,20241114,000000,70.2,70.2,69.8401,69.8401,334,0
+ISHG.US,D,20241115,000000,69.8,70.12,69.8,69.9774,1555,0
+ISHG.US,D,20241118,000000,70.8,70.8,70.38,70.38,555,0
+ISHG.US,D,20241119,000000,70.3193,70.37,70.27,70.35,1115,0
+ISHG.US,D,20241120,000000,70.04,70.09,70.04,70.09,1074,0
+ISHG.US,D,20241122,000000,69.6,69.7,69.5999,69.645,1146,0
+ISHG.US,D,20241125,000000,70.05,70.34,69.8977,70.08,5384,0
+ISHG.US,D,20241126,000000,69.99,70.06,69.97,70.06,1624,0
+ISHG.US,D,20241127,000000,70.63,70.63,70.49,70.5588,1264,0
+ISHG.US,D,20241129,000000,70.7398,70.75,70.7398,70.75,1349,0
+ISHG.US,D,20241202,000000,71.05,71.05,70.43,70.54,654,0
+ISHG.US,D,20241203,000000,71.38,71.38,70.465,70.56,1659,0
+ISHG.US,D,20241204,000000,71.08,71.08,70.46,70.55,4002,0
+ISHG.US,D,20241205,000000,70.01,70.85,70.01,70.77,640,0
+ISHG.US,D,20241206,000000,70.81,70.81,70.654,70.79,3617,0
+ISHG.US,D,20241209,000000,70.7,70.7237,70.65,70.7,3481,0
+ISHG.US,D,20241210,000000,69.32,70.44,69.32,70.44,1251,0
+ISHG.US,D,20241211,000000,70.3802,70.3802,70.32,70.32,2980,0
+ISHG.US,D,20241212,000000,72,72,70.01,70.05,2552,0
+ISHG.US,D,20241213,000000,70.0824,70.1,70.0824,70.1,2078,0
+ISHG.US,D,20241216,000000,70.0899,70.18,70.0899,70.17,1259,0
+ISHG.US,D,20241217,000000,70.08,70.08,70.05,70.05,738,0
+ISHG.US,D,20241218,000000,68.96,68.96,67.3906,67.41,4861,0
+ISHG.US,D,20241219,000000,67.28,67.46,67.28,67.46,2563,0
+ISHG.US,D,20241220,000000,67.8414,67.94,67.7815,67.85,2395,0
+ISHG.US,D,20241223,000000,68.21,68.21,67.52,67.68,2652,0
+ISHG.US,D,20241224,000000,67.52,67.57,67.52,67.57,553,0
+ISHG.US,D,20241226,000000,68.24,68.24,67.5621,67.66,1456,0
+ISHG.US,D,20241227,000000,67.65,67.7,67.615,67.64,1929,0
+ISHG.US,D,20241230,000000,67.62,67.6398,67.5,67.56,7493,0
+ISHG.US,D,20241231,000000,67.569,67.5699,67.31,67.37,36361,0
+ISHG.US,D,20250102,000000,67.95,67.95,66.74,66.88,4639,0
+ISHG.US,D,20250103,000000,66.9,67.1,66.9,67.1,593,0
+ISHG.US,D,20250106,000000,66.79,67.4622,66.79,67.42,1741,0
+ISHG.US,D,20250107,000000,67.58,67.58,67.2714,67.2714,1264,0
+ISHG.US,D,20250108,000000,66.987,67.1,66.95,67.1,2127,0
+ISHG.US,D,20250110,000000,66.76,66.8,66.54,66.54,7242,0
+ISHG.US,D,20250113,000000,66.4092,66.465,66.4092,66.465,439,0
+ISHG.US,D,20250114,000000,67.41,67.41,66.755,66.77,1829,0
+ISHG.US,D,20250115,000000,66.59,67.25,66.59,67.06,5546,0
+ISHG.US,D,20250116,000000,67.115,67.15,67.115,67.12,758,0
+ISHG.US,D,20250117,000000,67.13,67.1534,67.01,67.01,1367,0
+ISHG.US,D,20250121,000000,67.89,67.89,67.87,67.87,1001,0
+ISHG.US,D,20250122,000000,67.13,67.83,67.13,67.76,1987,0
+ISHG.US,D,20250123,000000,66.95,67.822,66.95,67.7,1584,0
+ISHG.US,D,20250124,000000,68.15,68.36,68.15,68.2222,2591,0
+ISHG.US,D,20250127,000000,68.12,68.2784,68.12,68.19,1225,0
+ISHG.US,D,20250128,000000,68.11,68.11,67.81,67.86,1588,0
+ISHG.US,D,20250129,000000,67.83,67.83,67.68,67.69,6634,0
+ISHG.US,D,20250130,000000,68.6,68.6,67.47,67.81,3031,0
+ISHG.US,D,20250131,000000,67.805,67.805,67.7032,67.7032,4998,0
+ISHG.US,D,20250203,000000,67.91,67.91,67.18,67.3575,4309,0
+ISHG.US,D,20250204,000000,68.25,68.25,67.68,68.05,21031,0
+ISHG.US,D,20250205,000000,68.3344,68.35,68.19,68.19,5163,0
+ISHG.US,D,20250206,000000,68.34,68.34,68.095,68.16,990,0
+ISHG.US,D,20250207,000000,68.07,68.09,67.84,67.89,3507,0
+ISHG.US,D,20250210,000000,67.87,67.89,67.67,67.71,2612,0
+ISHG.US,D,20250211,000000,67.81,67.92,67.81,67.92,487,0
+ISHG.US,D,20250212,000000,68.34,68.34,67.76,67.835,2363,0
+ISHG.US,D,20250213,000000,67.85,68.47,67.85,68.46,3646,0
+ISHG.US,D,20250214,000000,69.41,69.41,68.73,68.7362,3684,0
+ISHG.US,D,20250218,000000,68.64,68.93,68.57,68.61,3173,0
+ISHG.US,D,20250219,000000,68.4693,68.4693,68.38,68.38,2203,0
+ISHG.US,D,20250220,000000,68.6605,69.225,68.6605,69.06,30370,0
+ISHG.US,D,20250221,000000,68.81,68.88,68.76,68.8002,21607,0
+ISHG.US,D,20250224,000000,68.02,68.93,68.02,68.81,3874,0
+ISHG.US,D,20250225,000000,69,69,68.955,68.985,926,0
+ISHG.US,D,20250226,000000,68.91,69.305,68.88,68.88,64282,0
+ISHG.US,D,20250227,000000,68.92,68.92,68.36,68.43,7883,0
+ISHG.US,D,20250228,000000,68.3502,68.3502,68.1418,68.2132,1820,0
+ISHG.US,D,20250303,000000,68.82,68.84,68.72,68.79,39060,0
+ISHG.US,D,20250304,000000,69.09,69.415,69.03,69.38,27369,0
+ISHG.US,D,20250305,000000,69.82,70.25,69.82,70.22,9452,0
+ISHG.US,D,20250306,000000,70.94,70.94,70.18,70.18,6309,0
+ISHG.US,D,20250307,000000,70.57,70.57,70.371,70.5,28320,0
+ISHG.US,D,20250310,000000,70.56,70.56,70.36,70.444,18794,0
+ISHG.US,D,20250311,000000,70.5,70.965,70.5,70.9,11992,0
+ISHG.US,D,20250312,000000,71.34,71.34,70.62,70.75,15699,0
+ISHG.US,D,20250313,000000,71.11,71.11,70.43,70.54,27847,0
+ISHG.US,D,20250314,000000,71.33,71.33,70.54,70.77,82856,0
+ISHG.US,D,20250317,000000,71.13,71.13,70.82,70.98,14499,0
+ISHG.US,D,20250318,000000,70.06,71.08,70.06,71.08,14546,0
+ISHG.US,D,20250319,000000,70.49,70.92,70.49,70.88,8097,0
+ISHG.US,D,20250320,000000,70.85,70.85,70.3707,70.58,11985,0
+ISHG.US,D,20250321,000000,70.46,71.06,70.34,70.39,15714,0
+ISHG.US,D,20250324,000000,69.79,70.35,69.79,70.13,20904,0
+ISHG.US,D,20250325,000000,70.38,70.4,70.16,70.17,30041,0
+ISHG.US,D,20250326,000000,70.54,70.54,69.97,70.07,6870,0
+ISHG.US,D,20250327,000000,70.68,70.68,70.2325,70.33,6808,0
+ISHG.US,D,20250328,000000,70.51,70.5686,70.49,70.55,3589,0
+ISHG.US,D,20250331,000000,70.02,70.59,70.02,70.38,13021,0
+ISHG.US,D,20250401,000000,70.37,70.4599,70.06,70.32,10239,0
+ISHG.US,D,20250402,000000,70.62,70.69,70.57,70.67,6275,0
+ISHG.US,D,20250403,000000,72.21,72.3436,71.78,71.88,64553,0
+ISHG.US,D,20250404,000000,72.17,72.17,71.13,71.3851,170282,0
+ISHG.US,D,20250407,000000,71.72,71.72,70.9132,70.9734,39027,0
+ISHG.US,D,20250408,000000,71,71.3288,70.9182,71.08,93930,0
+ISHG.US,D,20250409,000000,71.76,72.18,71.14,71.14,134385,0
+ISHG.US,D,20250410,000000,71.98,73.26,71.88,72.77,71851,0
+ISHG.US,D,20250411,000000,73.69,74.27,73.2,73.66,209259,0
+ISHG.US,D,20250414,000000,73.87,74.21,73.218,73.84,131864,0
+ISHG.US,D,20250415,000000,74.17,74.17,73.28,73.49,87732,0
+ISHG.US,D,20250416,000000,73.97,74.55,73.697,74.11,198831,0
+ISHG.US,D,20250417,000000,73.9,74.51,73.75,74.1,206218,0
+ISHG.US,D,20250421,000000,75.25,75.43,74.5705,75,1041793,0
+ISHG.US,D,20250422,000000,75.08,75.08,74.3,74.32,347809,0
+ISHG.US,D,20250423,000000,74.12,74.805,73.53,73.69,338726,0
+ISHG.US,D,20250424,000000,73.55,74.25,73.55,74.2,247883,0
+ISHG.US,D,20250425,000000,73.88,74.18,73.8,73.97,144282,0
+ISHG.US,D,20250428,000000,74.27,74.53,73.985,74.45,144383,0
+ISHG.US,D,20250429,000000,74.85,74.85,74.1,74.22,190300,0
+ISHG.US,D,20250430,000000,74.38,74.38,73.92,74.04,158587,0
+ISHG.US,D,20250501,000000,74.21,74.21,73.45,73.59,198151,0
+ISHG.US,D,20250502,000000,73.81,74.3099,73.62,73.81,78527,0
+ISHG.US,D,20250505,000000,73.81,74.22,73.7114,73.98,47558,0
+ISHG.US,D,20250506,000000,73.98,74.48,73.98,74.44,201168,0
+ISHG.US,D,20250507,000000,74.7,74.7,73.89,73.91,215425,0
+ISHG.US,D,20250508,000000,73.85,74.18,73.2,73.25,23175,0
+ISHG.US,D,20250509,000000,73.37,73.7,73.37,73.54,68537,0
+ISHG.US,D,20250512,000000,72.61,72.77,72.2701,72.43,72725,0
+ISHG.US,D,20250513,000000,72.26,73.23,72.26,73,57038,0
+ISHG.US,D,20250514,000000,73.7,73.7,72.9101,72.98,29833,0
+ISHG.US,D,20250515,000000,72.9,73.2582,72.9,73.19,21659,0
+ISHG.US,D,20250516,000000,73.17,73.2924,72.8215,73.06,53976,0
+ISHG.US,D,20250519,000000,73.54,73.65,73.4,73.58,93390,0
+ISHG.US,D,20250520,000000,73.71,73.8,73.47,73.76,83025,0
+ISHG.US,D,20250521,000000,73.92,74.2899,73.8937,74.01,228259,0
+ISHG.US,D,20250522,000000,74.25,74.25,73.5873,73.77,249284,0
+ISHG.US,D,20250523,000000,74,74.64,73.9829,74.44,68349,0
+ISHG.US,D,20250527,000000,74.84,74.84,74.0639,74.26,142701,0
+ISHG.US,D,20250528,000000,73.91,74.19,73.82,73.92,568711,0
+ISHG.US,D,20250529,000000,74.02,74.55,74.02,74.34,55511,0
+ISHG.US,D,20250530,000000,74.8,74.8,73.9252,74.34,29520,0
+ISHG.US,D,20250602,000000,74.45,74.88,74.45,74.85,330120,0
+ISHG.US,D,20250603,000000,74.66,74.7,74.32,74.38,92061,0
+ISHG.US,D,20250604,000000,74.99,74.99,74.53,74.7,64091,0
+ISHG.US,D,20250605,000000,75.57,75.57,74.69,74.76,49898,0
+ISHG.US,D,20250606,000000,74.33,74.75,74.33,74.48,247755,0
+ISHG.US,D,20250609,000000,74.59,74.76,74.4363,74.67,145922,0
+ISHG.US,D,20250610,000000,75.34,75.34,74.59,74.68,39390,0
+ISHG.US,D,20250611,000000,75.39,75.39,74.7201,75,78863,0
+ISHG.US,D,20250612,000000,75.02,75.7386,75.02,75.45,69640,0
+ISHG.US,D,20250613,000000,75.29,75.34,74.91,75.17,196859,0
+ISHG.US,D,20250616,000000,75.2,75.75,75.2,75.28,41515,0
+ISHG.US,D,20250617,000000,75.59,75.59,74.7801,74.86,186728,0
+ISHG.US,D,20250618,000000,74.71,75.31,74.71,74.85,151136,0
+ISHG.US,D,20250620,000000,75.02,75.34,74.87,74.89,140060,0
+ISHG.US,D,20250623,000000,74.48,75.22,74.48,75.15,86231,0
+ISHG.US,D,20250624,000000,75.14,75.7019,75.14,75.6,53092,0
+ISHG.US,D,20250625,000000,75.74,75.87,75.37,75.78,212843,0
+ISHG.US,D,20250626,000000,76.3,76.52,76.1,76.21,707308,0
+ISHG.US,D,20250627,000000,75.79,76.27,75.79,76.09,398315,0
+ISHG.US,D,20250630,000000,76.4,76.578,75.97,76.56,300942,0
+ISHG.US,D,20250701,000000,77.07,77.07,76.41,76.55,37745,0
+ISHG.US,D,20250702,000000,76.09,76.6,76.09,76.58,64115,0
+ISHG.US,D,20250703,000000,76.62,76.62,76.3,76.37,148671,0
+ISHG.US,D,20250707,000000,76.37,76.37,75.9,76.13,67297,0
+ISHG.US,D,20250708,000000,75.73,76.07,75.73,76.02,73166,0
+ISHG.US,D,20250709,000000,76.36,76.36,75.92,76.1,39956,0
+ISHG.US,D,20250710,000000,75.94,76.06,75.7942,76.06,75024,0
+ISHG.US,D,20250711,000000,75.55,75.915,75.5401,75.82,45987,0
+ISHG.US,D,20250714,000000,75.7,75.88,75.57,75.72,61926,0
+ISHG.US,D,20250715,000000,75.65,75.65,75.2,75.27,56838,0
+ISHG.US,D,20250716,000000,75.6,75.85,74.99,75.54,79427,0
+ISHG.US,D,20250717,000000,74.95,75.31,74.75,75.2547,84382,0
+ISHG.US,D,20250718,000000,75.35,75.69,75.35,75.46,60602,0
+ISHG.US,D,20250721,000000,75.67,76.03,75.6487,75.91,32681,0
+ISHG.US,D,20250722,000000,75.51,76.33,75.51,76.29,47923,0
+ISHG.US,D,20250723,000000,75.79,76.4671,75.79,76.39,28618,0
+ISHG.US,D,20250724,000000,76.18,76.3447,75.99,76.17,49598,0
+ISHG.US,D,20250725,000000,75.3,76.03,75.3,76,58975,0
+ISHG.US,D,20250728,000000,75.5,75.6158,75.25,75.27,78326,0
+ISHG.US,D,20250729,000000,75.23,75.23,74.88,75.1,60207,0
+ISHG.US,D,20250730,000000,75.1,75.1,73.95,74.3,75106,0
+ISHG.US,D,20250731,000000,73.76,74.47,73.76,73.76,65400,0
+ISHG.US,D,20250801,000000,74.33,75.16,74.26,75.05,42984,0
+ISHG.US,D,20250804,000000,75.44,75.44,75.1232,75.17,24627,0
+ISHG.US,D,20250805,000000,75.29,75.29,75.02,75.11,29163,0
+ISHG.US,D,20250806,000000,75.08,75.6199,75.08,75.55,68116,0
+ISHG.US,D,20250807,000000,75.8042,75.8042,75.4,75.64,123220,0
+ISHG.US,D,20250808,000000,75.53,75.7099,75.5,75.545,25965,0
+ISHG.US,D,20250811,000000,75.54,75.54,74.57,75.35,48383,0
+ISHG.US,D,20250812,000000,75.571,75.84,75.515,75.6,80290,0
+ISHG.US,D,20250813,000000,75.64,76.1399,75.64,75.95,64634,0
+ISHG.US,D,20250814,000000,76.76,76.76,75.54,75.54,40511,0
+ISHG.US,D,20250815,000000,75.6,76.128,75.6,75.87,31002,0
+ISHG.US,D,20250818,000000,76.32,76.32,75.6371,75.66,17353,0
+ISHG.US,D,20250819,000000,76.27,76.27,75.48,75.525,30039,0
+ISHG.US,D,20250820,000000,75.77,75.975,75.34,75.49,166986,0
+ISHG.US,D,20250821,000000,75.55,75.55,75.1501,75.21,126524,0
+ISHG.US,D,20250822,000000,74.81,76.1977,74.81,75.9219,26579,0
+ISHG.US,D,20250825,000000,75.38,75.9391,75.2859,75.34,55764,0
+ISHG.US,D,20250826,000000,74.83,75.8202,74.83,75.675,48047,0
+ISHG.US,D,20250827,000000,75.65,75.7466,75.35,75.7106,53137,0
+ISHG.US,D,20250828,000000,76.0599,76.11,75.83,75.985,81270,0
+ISHG.US,D,20250829,000000,75.69,76.13,75.69,76.095,55955,0
+ISHG.US,D,20250902,000000,76.05,76.05,75.548,75.625,102485,0
+ISHG.US,D,20250903,000000,75.97,75.97,75.75,75.775,32538,0
+ISHG.US,D,20250904,000000,76.11,76.11,75.2201,75.635,49900,0
+ISHG.US,D,20250905,000000,76.24,76.46,76.1,76.185,136225,0
+ISHG.US,D,20250908,000000,76.94,76.94,76.3,76.5187,70897,0
+ISHG.US,D,20250909,000000,76.48,76.48,76.1249,76.1731,49427,0
+ISHG.US,D,20250910,000000,76.6,76.6,76.12,76.1686,145207,0
+ISHG.US,D,20250911,000000,76.51,76.51,76.28,76.41,64532,0
+ISHG.US,D,20250912,000000,76.51,76.51,76.17,76.345,42234,0
+ISHG.US,D,20250915,000000,76.62,76.6999,76.45,76.55,54593,0
+ISHG.US,D,20250916,000000,76.5,77.12,76.5,76.98,57079,0
+ISHG.US,D,20250917,000000,77.17,77.36,76.765,76.79,55884,0
+ISHG.US,D,20250918,000000,77.01,77.01,76.2996,76.38,125883,0
+ISHG.US,D,20250919,000000,76.16,77.03,76.16,76.22,41451,0
+ISHG.US,D,20250922,000000,76.28,76.49,76.0715,76.44,30185,0
+ISHG.US,D,20250923,000000,76.43,76.5911,76.3501,76.57,186162,0
+ISHG.US,D,20250924,000000,76.5,76.5,76,76.046,37074,0
+ISHG.US,D,20250925,000000,75.51,75.81,75.41,75.57,53678,0
+ISHG.US,D,20250926,000000,75.715,75.8623,75.67,75.8053,26231,0
+ISHG.US,D,20250929,000000,75.71,76.11,75.71,76.06,43382,0
+ISHG.US,D,20250930,000000,76,76.2299,76,76.18,70157,0
+ISHG.US,D,20251001,000000,76.61,76.61,76.1283,76.2128,14069,0
+ISHG.US,D,20251002,000000,76.54,76.54,75.91,76.15,150773,0
+ISHG.US,D,20251003,000000,76.39,76.39,76.154,76.22,37096,0
+ISHG.US,D,20251006,000000,76.41,76.41,75.94,75.98,83564,0
+ISHG.US,D,20251007,000000,75.65,75.86,75.55,75.61,42623,0
+ISHG.US,D,20251008,000000,75.58,75.58,75.33,75.46,65693,0
+ISHG.US,D,20251009,000000,75.43,75.43,74.96,75.085,96446,0
+ISHG.US,D,20251010,000000,75.2516,76.04,75.04,75.325,362664,0
+ISHG.US,D,20251013,000000,75.35,75.35,75.1071,75.235,38682,0
+ISHG.US,D,20251014,000000,75.23,75.4588,75.12,75.36,34446,0
+ISHG.US,D,20251015,000000,75.8,75.8,75.46,75.6203,84242,0
+ISHG.US,D,20251016,000000,75.52,75.96,75.52,75.915,44454,0
+ISHG.US,D,20251017,000000,75.8,75.94,75.67,75.855,50497,0
+ISHG.US,D,20251020,000000,75.94,76,75.7,75.76,36605,0
+ISHG.US,D,20251021,000000,76.09,76.0949,75.5,75.55,126065,0
+ISHG.US,D,20251022,000000,75.79,75.79,75.49,75.5457,28332,0
+ISHG.US,D,20251023,000000,75.79,75.79,75.461,75.57,23534,0
+ISHG.US,D,20251024,000000,75.81,75.81,75.2001,75.575,18749,0
+ISHG.US,D,20251027,000000,75.21,75.76,75.21,75.6812,110358,0
+ISHG.US,D,20251028,000000,75.68,75.92,75.6,75.82,37835,0
+ISHG.US,D,20251029,000000,75.99,75.99,75.26,75.405,47766,0
+ISHG.US,D,20251030,000000,74.86,75.34,74.86,75.21,16524,0
+ISHG.US,D,20251031,000000,75.49,75.49,75.0385,75.0761,42351,0
+ISHG.US,D,20251103,000000,75.39,75.39,74.9318,75.02,17479,0
+ISHG.US,D,20251104,000000,74.71,75.12,74.67,74.72,119917,0
+ISHG.US,D,20251105,000000,74.68,74.7899,74.6105,74.7054,43470,0
+ISHG.US,D,20251106,000000,74.94,75.1,74.89,75.065,14001,0
+ISHG.US,D,20251107,000000,75.29,75.32,75.1,75.175,53840,0
+ISHG.US,D,20251110,000000,75.66,75.66,75.07,75.2247,30081,0
+ISHG.US,D,20251111,000000,75.85,75.85,75.29,75.335,27940,0
+ISHG.US,D,20251112,000000,75.305,75.42,75.27,75.33,19498,0
+ISHG.US,D,20251113,000000,75.5524,75.64,75.4101,75.45,31404,0
+ISHG.US,D,20251114,000000,76.02,76.02,75.3,75.405,48795,0
+ISHG.US,D,20251117,000000,75.15,75.665,75.13,75.19,24256,0
+ISHG.US,D,20251118,000000,75.01,75.32,75.01,75.17,15827,0
+ISHG.US,D,20251119,000000,75.03,75.09,74.75,74.785,128623,0
+ISHG.US,D,20251120,000000,75.18,75.18,74.69,74.71,118345,0
+ISHG.US,D,20251121,000000,74.35,74.775,74.35,74.725,100298,0
+ISHG.US,D,20251124,000000,74.52,74.8295,74.52,74.795,68143,0
+ISHG.US,D,20251125,000000,75.18,75.18,74.9,74.96,20380,0
+ISHG.US,D,20251126,000000,75.29,75.29,75.04,75.2023,23547,0
+ISHG.US,D,20251128,000000,75.49,75.49,75.19,75.3391,12189,0
+ISHG.US,D,20251201,000000,75.3,75.54,75.29,75.32,28588,0
+ISHG.US,D,20251202,000000,75.32,75.4542,75.07,75.4254,8388,0
+ISHG.US,D,20251203,000000,75.5,75.85,75.5,75.765,69520,0
+ISHG.US,D,20251204,000000,75.83,75.86,75.57,75.615,27926,0
+ISHG.US,D,20251205,000000,75.98,75.98,75.58,75.6396,40792,0
+ISHG.US,D,20251208,000000,76.09,76.09,75.38,75.595,36292,0
+ISHG.US,D,20251209,000000,75.49,75.53,75.37,75.44,39805,0
+ISHG.US,D,20251210,000000,75.23,75.875,75.23,75.875,26318,0
+ISHG.US,D,20251211,000000,76.08,76.24,75.88,76.0954,54829,0
+ISHG.US,D,20251212,000000,76.32,76.32,75.93,76.0587,18047,0
+ISHG.US,D,20251215,000000,76.51,76.51,76.065,76.1257,78781,0
+ISHG.US,D,20251216,000000,76.17,76.3865,76.12,76.174,66489,0
+ISHG.US,D,20251217,000000,75.98,76.17,75.92,76.05,51659,0
+ISHG.US,D,20251218,000000,76.12,76.1737,75.9658,76.0101,91234,0
+ISHG.US,D,20251219,000000,75.28,75.28,74.73,74.82,61010,0
+ISHG.US,D,20251222,000000,74.9,75.16,74.9,75.06,73162,0
+ISHG.US,D,20251223,000000,75.32,75.395,75.22,75.3637,89677,0
+ISHG.US,D,20251224,000000,75.61,75.61,75.36,75.45,94319,0
+ISHG.US,D,20251226,000000,75.48,75.4953,75.2822,75.39,17325,0
+ISHG.US,D,20251229,000000,75.49,75.49,75.2501,75.375,58452,0
+ISHG.US,D,20251230,000000,75.5,75.5,75.22,75.3,69306,0
+ISHG.US,D,20251231,000000,75.11,75.25,75.11,75.24,23508,0
+ISHG.US,D,20260102,000000,75.24,75.31,75.046,75.09,37101,0
+ISHG.US,D,20260105,000000,75.02,75.3,75.01,75.28,17933,0
+ISHG.US,D,20260106,000000,75.49,75.49,75.06,75.12,27599,0
+ISHG.US,D,20260107,000000,75.13,75.3,75.04,75.04,17719,0
+ISHG.US,D,20260108,000000,75.03,75.03,74.81,74.94,28459,0
+ISHG.US,D,20260109,000000,75.26,75.26,74.69,74.775,34357,0
+ISHG.US,D,20260112,000000,75.02,75.23,74.98,75,60901,0
+ISHG.US,D,20260113,000000,75.01,75.01,74.7781,74.87,56605,0
+ISHG.US,D,20260114,000000,74.71,74.9889,74.71,74.87,47936,0
+ISHG.US,D,20260115,000000,75.25,75.25,74.58,74.68,23950,0
+ISHG.US,D,20260116,000000,74.41,74.8,74.41,74.69,93959,0
+ISHG.US,D,20260120,000000,74.92,75.9899,74.92,75.27,128731,0
+ISHG.US,D,20260121,000000,74.99,75.395,74.99,75.255,75391,0
+ISHG.US,D,20260122,000000,74.71,75.59,74.71,75.5714,143115,0
+ISHG.US,D,20260123,000000,75.76,76.13,75.5,76.1099,51191,0
+ISHG.US,D,20260126,000000,76.43,76.64,76.29,76.47,84584,0
+ISHG.US,D,20260127,000000,76.69,77.63,76.69,77.45,336751,0
+ISHG.US,D,20260128,000000,77.72,77.72,76.79,77.08,303063,0
+ISHG.US,D,20260129,000000,77.69,77.69,76.81,77.2695,234545,0
+ISHG.US,D,20260130,000000,76.91,77.1,76.53,76.5581,554251,0
+ISHG.US,D,20260202,000000,76.5,76.65,76.05,76.18,114272,0
+ISHG.US,D,20260203,000000,76.18,76.53,76.05,76.4,82544,0
+ISHG.US,D,20260204,000000,76.47,76.47,76.04,76.22,145169,0
+ISHG.US,D,20260205,000000,76.21,76.21,76,76,81225,0
+ISHG.US,D,20260206,000000,76.22,76.41,76.22,76.32,52951,0
+ISHG.US,D,20260209,000000,76.9,76.9793,76.64,76.92,117314,0
+ISHG.US,D,20260210,000000,77.25,77.25,76.83,76.92,119447,0
+ISHG.US,D,20260211,000000,76.96,77.04,76.75,76.9,83477,0
+ISHG.US,D,20260212,000000,77.46,77.46,76.774,76.8639,80954,0
+ISHG.US,D,20260213,000000,76.87,76.9899,76.77,76.95,48073,0
+ISHG.US,D,20260217,000000,76.95,76.97,76.495,76.79,114145,0
+ISHG.US,D,20260218,000000,76.92,76.92,76.26,76.26,121373,0
diff --git a/daily/us/nasdaq etfs/iusb.us.txt b/daily/us/nasdaq etfs/iusb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78088a31257ffff4d43164a2daad75520ebc1dc3
--- /dev/null
+++ b/daily/us/nasdaq etfs/iusb.us.txt	
@@ -0,0 +1,2893 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IUSB.US,D,20140613,000000,42.2142,42.2142,42.2142,42.2142,14216.973114922,0
+IUSB.US,D,20140616,000000,42.265,42.265,42.2301,42.248,5207.700854883,0
+IUSB.US,D,20140617,000000,42.2142,42.2142,42.2142,42.2142,1192.1968977331,0
+IUSB.US,D,20140618,000000,42.1993,42.2431,42.1993,42.2431,40207.267236775,0
+IUSB.US,D,20140619,000000,42.256,42.265,42.1953,42.1953,10092.996314507,0
+IUSB.US,D,20140620,000000,42.2749,42.2749,42.248,42.248,1136.9560979224,0
+IUSB.US,D,20140623,000000,42.3336,42.3336,42.2431,42.2431,1041.5401709766,0
+IUSB.US,D,20140624,000000,42.261,42.2928,42.261,42.2928,6871.9554964531,0
+IUSB.US,D,20140625,000000,42.3396,42.3396,42.3366,42.3396,5625.5221770877,0
+IUSB.US,D,20140626,000000,42.3625,42.3675,42.3625,42.3675,4490.5748355221,0
+IUSB.US,D,20140627,000000,42.3884,42.3884,42.3884,42.3884,4776.8226163594,0
+IUSB.US,D,20140630,000000,42.4084,42.4084,42.4084,42.4084,4738.6562455811,0
+IUSB.US,D,20140702,000000,42.3147,42.3147,42.3147,42.3147,1192.1968977331,0
+IUSB.US,D,20140703,000000,42.1694,42.1913,42.1694,42.1913,1066.649625436,0
+IUSB.US,D,20140709,000000,42.3396,42.3675,42.3396,42.3675,18958.642495038,0
+IUSB.US,D,20140710,000000,42.4004,42.4084,42.3804,42.3804,14239.069434846,0
+IUSB.US,D,20140711,000000,42.4502,42.4502,42.4252,42.4252,1531.6767220244,0
+IUSB.US,D,20140714,000000,42.4034,42.4034,42.3546,42.3586,9977.4928239938,0
+IUSB.US,D,20140715,000000,42.3586,42.3804,42.3496,42.3496,27493.848254883,0
+IUSB.US,D,20140716,000000,42.3586,42.3586,42.3586,42.3586,2436.6214607418,0
+IUSB.US,D,20140717,000000,42.4252,42.4601,42.4004,42.4601,36283.161693857,0
+IUSB.US,D,20140718,000000,42.5328,42.5328,42.4004,42.4004,2613.3920201361,0
+IUSB.US,D,20140721,000000,42.4232,42.4232,42.4232,42.4232,7114.0106374419,0
+IUSB.US,D,20140722,000000,42.4412,42.4412,42.4412,42.4412,1692.3772305647,0
+IUSB.US,D,20140723,000000,42.478,42.486,42.478,42.486,2824.3114375952,0
+IUSB.US,D,20140725,000000,42.4601,42.4601,42.4601,42.4601,863.76523340393,0
+IUSB.US,D,20140729,000000,42.4502,42.4502,42.4252,42.4252,1143.986745171,0
+IUSB.US,D,20140730,000000,42.3804,42.3804,42.3804,42.3804,722.14791025282,0
+IUSB.US,D,20140731,000000,42.261,42.261,42.2351,42.261,1347.8755153815,0
+IUSB.US,D,20140801,000000,42.2431,42.3426,42.2431,42.3297,3962.2719136959,0
+IUSB.US,D,20140806,000000,42.3844,42.3844,42.3844,42.3844,2398.4550899635,0
+IUSB.US,D,20140807,000000,42.474,42.474,42.474,42.474,1578.8824964081,0
+IUSB.US,D,20140808,000000,42.496,42.5188,42.496,42.5188,5428.6640541259,0
+IUSB.US,D,20140813,000000,42.486,42.486,42.486,42.486,403.76002770742,0
+IUSB.US,D,20140815,000000,42.719,42.719,42.719,42.719,222.97195559962,0
+IUSB.US,D,20140820,000000,42.5946,42.5946,42.5536,42.5536,3372.7019229888,0
+IUSB.US,D,20140822,000000,42.5985,42.6154,42.5656,42.6154,5554.211326423,0
+IUSB.US,D,20140826,000000,42.6722,42.6722,42.6722,42.6722,2540.0724131146,0
+IUSB.US,D,20140827,000000,42.719,42.719,42.719,42.719,257.12081366443,0
+IUSB.US,D,20140902,000000,42.6851,42.6851,42.5756,42.5756,10608.242320014,0
+IUSB.US,D,20140904,000000,42.704,42.704,42.6851,42.6851,1239.4026721168,0
+IUSB.US,D,20140908,000000,42.6344,42.6344,42.6074,42.6074,1232.3720248682,0
+IUSB.US,D,20140909,000000,42.6214,42.6214,42.5188,42.5616,2858.46029566,0
+IUSB.US,D,20140911,000000,42.5,42.5,42.5,42.5,363.58490057235,0
+IUSB.US,D,20140915,000000,42.4183,42.4183,42.4183,42.4183,1188.1793850196,0
+IUSB.US,D,20140917,000000,42.3934,42.3934,42.3934,42.3934,3072.3928476542,0
+IUSB.US,D,20140918,000000,42.3546,42.3546,42.3546,42.3546,3539.4287005994,0
+IUSB.US,D,20140919,000000,42.4004,42.4502,42.4004,42.4502,737.21358292847,0
+IUSB.US,D,20140922,000000,42.491,42.491,42.491,42.491,331.4447988643,0
+IUSB.US,D,20140923,000000,42.5,42.5,42.5,42.5,2526.0111186173,0
+IUSB.US,D,20140925,000000,42.5278,42.5278,42.5278,42.5278,473.06212201541,0
+IUSB.US,D,20140926,000000,42.468,42.482,42.468,42.482,574.50431803145,0
+IUSB.US,D,20140929,000000,42.5278,43.3263,42.491,42.5188,90980.592910072,0
+IUSB.US,D,20140930,000000,42.5148,42.5148,42.4312,42.4312,33831.47456044,0
+IUSB.US,D,20141001,000000,42.6344,42.6891,42.6344,42.6891,754.28801196088,0
+IUSB.US,D,20141007,000000,42.8215,42.8215,42.8136,42.8136,1029.4876328361,0
+IUSB.US,D,20141008,000000,42.8315,42.8315,42.8315,42.8315,1353.9017844517,0
+IUSB.US,D,20141013,000000,42.9619,42.9619,42.9529,42.9529,4776.8226163594,0
+IUSB.US,D,20141014,000000,43.6898,43.6898,42.9848,42.9848,3706.1554782099,0
+IUSB.US,D,20141017,000000,43.0117,43.0117,43.0117,43.0117,933.06732771192,0
+IUSB.US,D,20141020,000000,43.0117,43.0953,43.0117,43.0953,2444.6564861688,0
+IUSB.US,D,20141021,000000,43.0903,43.0903,43.0117,43.0117,1044.5533055117,0
+IUSB.US,D,20141022,000000,43.0565,43.0565,43.0565,43.0565,933.06732771192,0
+IUSB.US,D,20141023,000000,43.0017,43.0017,42.9479,42.9848,5038.9653209157,0
+IUSB.US,D,20141024,000000,42.9927,43.0017,42.9201,42.9201,1384.033129803,0
+IUSB.US,D,20141027,000000,43.0247,43.0247,42.9579,42.9619,9490.3694074811,0
+IUSB.US,D,20141029,000000,42.9479,42.9479,42.939,42.939,2945.8411971788,0
+IUSB.US,D,20141030,000000,42.9529,42.9529,42.9529,42.9529,1041.5401709766,0
+IUSB.US,D,20141031,000000,42.939,42.9479,42.8713,42.9251,6125.7025099193,0
+IUSB.US,D,20141103,000000,42.8484,42.8962,42.8315,42.8962,2753.0005869304,0
+IUSB.US,D,20141104,000000,42.9251,42.9251,42.8315,42.9061,2357.27558465,0
+IUSB.US,D,20141105,000000,42.8265,42.8265,42.8096,42.8185,2907.6748264004,0
+IUSB.US,D,20141106,000000,42.8603,42.8603,42.8404,42.8404,1201.2363013385,0
+IUSB.US,D,20141110,000000,42.8484,42.8484,42.8484,42.8484,471.05336565866,0
+IUSB.US,D,20141112,000000,42.8524,42.8524,42.8454,42.8454,1215.2975958358,0
+IUSB.US,D,20141114,000000,42.8922,42.8962,42.8633,42.8962,2417.5382753526,0
+IUSB.US,D,20141117,000000,42.7867,42.7867,42.7867,42.7867,756.29676831763,0
+IUSB.US,D,20141118,000000,42.8265,42.8265,42.8265,42.8265,363.58490057235,0
+IUSB.US,D,20141119,000000,42.7807,42.7907,42.7807,42.7807,1649.1889688945,0
+IUSB.US,D,20141124,000000,42.9061,42.9799,42.9061,42.9719,2458.7177806661,0
+IUSB.US,D,20141125,000000,43.0117,43.0117,43.0117,43.0117,374.6330605345,0
+IUSB.US,D,20141126,000000,43.1222,43.1222,43.1193,43.1193,456.99207116138,0
+IUSB.US,D,20141202,000000,42.9759,42.9759,42.9759,42.9759,357.55863150209,0
+IUSB.US,D,20141203,000000,42.9848,42.9848,42.9619,42.9619,873.8090151877,0
+IUSB.US,D,20141204,000000,42.9967,43.0207,42.9888,43.0207,2112.2073091261,0
+IUSB.US,D,20141205,000000,42.9201,42.939,42.8962,42.9201,9271.414964595,0
+IUSB.US,D,20141208,000000,42.9101,42.9888,42.9101,42.9888,3377.7238138807,0
+IUSB.US,D,20141209,000000,43.0505,43.4996,42.9529,42.9529,15791.838098616,0
+IUSB.US,D,20141210,000000,42.9927,42.9927,42.9927,42.9927,475.07087837216,0
+IUSB.US,D,20141211,000000,43.0207,43.0207,43.0207,43.0207,450.96580209112,0
+IUSB.US,D,20141212,000000,42.9848,43.0903,42.9848,43.0903,8991.1934528279,0
+IUSB.US,D,20141215,000000,43.0067,43.0067,42.939,42.939,3400.8245119834,0
+IUSB.US,D,20141216,000000,42.9799,42.9927,42.9799,42.9927,1077.6977853982,0
+IUSB.US,D,20141217,000000,43.0117,43.0405,42.9579,42.9927,3220.0364398756,0
+IUSB.US,D,20141218,000000,42.943,42.943,42.9251,42.9251,941.10235313893,0
+IUSB.US,D,20141224,000000,42.8922,42.9012,42.8922,42.8922,1765.6968375862,0
+IUSB.US,D,20141226,000000,42.9759,42.9759,42.9759,42.9759,649.8326814097,0
+IUSB.US,D,20141231,000000,43.1153,43.1361,43.0705,43.0705,3299.3823159673,0
+IUSB.US,D,20150102,000000,43.2407,43.2407,43.1959,43.2227,1996.7038186128,0
+IUSB.US,D,20150105,000000,43.2227,43.2695,43.2029,43.2695,4791.8882890351,0
+IUSB.US,D,20150106,000000,43.3094,43.3203,43.3094,43.3203,1851.0689827482,0
+IUSB.US,D,20150108,000000,43.3462,43.3632,43.3462,43.3632,1842.0295791428,0
+IUSB.US,D,20150109,000000,43.4617,43.4617,43.4438,43.4438,1022.4569855874,0
+IUSB.US,D,20150113,000000,43.5095,43.5095,43.5095,43.5095,7619.2128611654,0
+IUSB.US,D,20150114,000000,43.611,43.6548,43.5642,43.5642,5095.2104989048,0
+IUSB.US,D,20150115,000000,43.628,43.628,43.628,43.628,954.15926945783,0
+IUSB.US,D,20150116,000000,43.6638,43.6638,43.611,43.611,2500.9016641579,0
+IUSB.US,D,20150121,000000,43.6848,43.6848,43.6598,43.6598,1715.4779286673,0
+IUSB.US,D,20150122,000000,43.6638,43.6638,43.5682,43.5762,1707.4429032403,0
+IUSB.US,D,20150126,000000,43.7216,43.7345,43.6638,43.7266,2436.6214607418,0
+IUSB.US,D,20150127,000000,43.7524,43.7923,43.7216,43.7216,2179.5006470774,0
+IUSB.US,D,20150128,000000,43.7604,43.7604,43.7604,43.7604,665.90273226373,0
+IUSB.US,D,20150129,000000,43.7962,43.8122,43.7216,43.8122,2047.92710571,0
+IUSB.US,D,20150130,000000,43.9755,44.0123,43.9755,44.0123,8018567.6861824,0
+IUSB.US,D,20150202,000000,43.8809,43.9217,43.5682,43.7923,244261.75984667,0
+IUSB.US,D,20150203,000000,43.62,43.9217,43.603,43.6548,91575.184791671,0
+IUSB.US,D,20150204,000000,43.6548,44.0223,43.603,43.6898,501045.10244316,0
+IUSB.US,D,20150205,000000,43.6598,43.7286,43.5952,43.632,392269.94134679,0
+IUSB.US,D,20150206,000000,43.5504,43.62,43.406,43.4956,45329.595946496,0
+IUSB.US,D,20150209,000000,43.4438,43.5454,43.403,43.4568,11358.512819262,0
+IUSB.US,D,20150210,000000,43.4209,43.4478,43.3303,43.389,334108.40979335,0
+IUSB.US,D,20150211,000000,43.3562,43.4478,43.3124,43.3502,746356.43748623,0
+IUSB.US,D,20150212,000000,43.3821,43.4746,43.3632,43.4308,673824.26295659,0
+IUSB.US,D,20150213,000000,43.389,43.4308,43.3203,43.3303,396644.00831362,0
+IUSB.US,D,20150217,000000,43.2955,43.3173,43.2069,43.2596,133189.58585635,0
+IUSB.US,D,20150218,000000,43.2317,43.394,43.2317,43.3562,39138.608854982,0
+IUSB.US,D,20150219,000000,43.3632,43.6499,43.2815,43.4518,38234.668494443,0
+IUSB.US,D,20150220,000000,43.5722,43.5722,43.4119,43.4568,14850.735745477,0
+IUSB.US,D,20150223,000000,43.5194,43.5762,43.4746,43.4806,48691.249709522,0
+IUSB.US,D,20150224,000000,43.5334,43.7216,43.5095,43.623,21599.15272599,0
+IUSB.US,D,20150225,000000,43.7016,43.7604,43.632,43.7176,5872.5992089684,0
+IUSB.US,D,20150226,000000,43.7375,44.535,43.5384,43.62,28039.225605741,0
+IUSB.US,D,20150227,000000,43.638,44.4852,43.5952,43.7076,12406.079259309,0
+IUSB.US,D,20150302,000000,43.7744,44.6186,43.5036,43.642,102065.91486481,0
+IUSB.US,D,20150303,000000,43.6638,44.2035,43.5762,43.6002,80862.487141105,0
+IUSB.US,D,20150304,000000,43.638,43.7216,43.4996,43.611,112092.62221955,0
+IUSB.US,D,20150305,000000,43.611,43.7644,43.4856,43.614,95779.511846355,0
+IUSB.US,D,20150306,000000,43.854,44.2035,43.2745,43.2815,21674.481089368,0
+IUSB.US,D,20150309,000000,43.7286,43.7286,43.3502,43.3602,68050.639097733,0
+IUSB.US,D,20150310,000000,43.5294,43.5294,43.398,43.5036,42416.899229203,0
+IUSB.US,D,20150311,000000,43.5454,43.6898,43.4776,43.6002,124673.4632819,0
+IUSB.US,D,20150312,000000,43.5553,43.6728,43.2745,43.5454,110688.50152618,0
+IUSB.US,D,20150313,000000,43.5952,43.623,43.4746,43.5334,127934.67922709,0
+IUSB.US,D,20150316,000000,43.611,43.632,43.5135,43.5135,3964.2806700527,0
+IUSB.US,D,20150317,000000,43.638,43.638,43.5036,43.5244,49171.342478786,0
+IUSB.US,D,20150318,000000,43.6678,43.9535,43.5852,43.9217,112563.6755852,0
+IUSB.US,D,20150319,000000,43.8898,44.4812,43.7286,43.859,170812.58804016,0
+IUSB.US,D,20150320,000000,43.859,44.1169,43.8122,44.0003,71076.830549181,0
+IUSB.US,D,20150323,000000,44.0123,44.1019,43.8898,43.9914,54765.728932344,0
+IUSB.US,D,20150324,000000,44.0313,44.1269,43.9137,44.1269,15380.043045482,0
+IUSB.US,D,20150325,000000,44.0362,44.1307,43.9884,44.0511,79004.387511108,0
+IUSB.US,D,20150326,000000,43.9357,44.0043,43.8401,43.8998,66882.54727628,0
+IUSB.US,D,20150327,000000,44.0003,44.0313,43.9625,44.0313,7224.4922370633,0
+IUSB.US,D,20150330,000000,44.0123,44.9552,43.9357,44.0123,27032.838671008,0
+IUSB.US,D,20150331,000000,43.9386,44.1507,43.8948,44.0929,190617.92133958,0
+IUSB.US,D,20150401,000000,43.8998,44.0929,43.8789,44.0043,111159.55489183,0
+IUSB.US,D,20150402,000000,43.9486,43.9755,43.849,43.8998,239325.24109995,0
+IUSB.US,D,20150406,000000,43.9884,44.0313,43.9257,43.9665,92275.236381999,0
+IUSB.US,D,20150407,000000,43.9038,44.0621,43.9038,44.0003,39506.211268268,0
+IUSB.US,D,20150408,000000,43.9625,44.0362,43.9486,44.0263,220684.98648745,0
+IUSB.US,D,20150409,000000,43.9785,44.0043,43.863,43.9386,614127.03716841,0
+IUSB.US,D,20150410,000000,43.9386,44.0123,43.9167,43.9755,32863.253996484,0
+IUSB.US,D,20150413,000000,43.9755,44.0741,43.9386,44.0461,63383.293702816,0
+IUSB.US,D,20150414,000000,44.1169,44.2323,44.0741,44.0791,48236.266394718,0
+IUSB.US,D,20150415,000000,44.1407,44.2283,44.0701,44.1169,28153.724718076,0
+IUSB.US,D,20150416,000000,44.1169,44.1169,44.0531,44.0979,2939.8149281085,0
+IUSB.US,D,20150417,000000,44.0411,44.1447,43.9585,43.9835,103465.01366729,0
+IUSB.US,D,20150420,000000,44.0979,44.0979,44.0123,44.0621,40392.072821596,0
+IUSB.US,D,20150421,000000,44.0621,44.1726,43.9835,44.0313,21912.518717644,0
+IUSB.US,D,20150422,000000,43.9715,44.0223,43.9217,43.9217,15154.057955347,0
+IUSB.US,D,20150423,000000,43.9436,44.0571,43.8948,43.9486,5588.3601844878,0
+IUSB.US,D,20150424,000000,43.9665,44.1477,43.9357,44.1477,43580.973537942,0
+IUSB.US,D,20150427,000000,44.0263,44.1687,44.0263,44.0621,5127.3506006129,0
+IUSB.US,D,20150428,000000,44.0043,44.0411,43.9088,43.9088,9088.6181361304,0
+IUSB.US,D,20150429,000000,43.8401,43.8998,43.6638,43.8002,26335.800215215,0
+IUSB.US,D,20150430,000000,43.7076,43.8311,43.7076,43.8082,18408.243253288,0
+IUSB.US,D,20150501,000000,43.6678,43.6818,43.6598,43.6818,3484.1879007886,0
+IUSB.US,D,20150504,000000,43.62,43.6947,43.62,43.638,11630.699305602,0
+IUSB.US,D,20150505,000000,43.5722,43.5902,43.5095,43.5642,8378.5227640181,0
+IUSB.US,D,20150506,000000,43.5454,43.5504,43.4159,43.4568,16497.915958015,0
+IUSB.US,D,20150507,000000,43.4996,43.5602,43.4568,43.5504,32839.148920203,0
+IUSB.US,D,20150508,000000,43.6768,43.7744,43.6678,43.7216,5349.3181780341,0
+IUSB.US,D,20150511,000000,43.5952,43.603,43.4886,43.4926,15120.913475461,0
+IUSB.US,D,20150512,000000,43.4438,43.4996,43.4438,43.4776,5139.4031387534,0
+IUSB.US,D,20150513,000000,43.4956,43.5334,43.4239,43.4348,19314.192370183,0
+IUSB.US,D,20150514,000000,43.4518,43.5334,43.403,43.5334,8604.5078541529,0
+IUSB.US,D,20150515,000000,43.5454,43.6947,43.5454,43.6818,7297.8118440848,0
+IUSB.US,D,20150518,000000,43.603,43.632,43.4518,43.4518,34312.571707882,0
+IUSB.US,D,20150519,000000,43.394,43.4856,43.394,43.398,12095.72640219,0
+IUSB.US,D,20150520,000000,43.4159,43.4617,43.3462,43.3462,14655.886378872,0
+IUSB.US,D,20150521,000000,43.5095,43.5682,43.5095,43.5642,10932.65647163,0
+IUSB.US,D,20150522,000000,43.5334,43.628,43.5135,43.5194,13956.839166722,0
+IUSB.US,D,20150526,000000,43.5294,43.6768,43.5294,43.6469,29510.639637063,0
+IUSB.US,D,20150527,000000,43.5902,43.6678,43.5902,43.6678,13723.823429339,0
+IUSB.US,D,20150528,000000,43.623,43.7464,43.62,43.638,11360.521575618,0
+IUSB.US,D,20150529,000000,43.6818,43.7464,43.611,43.7435,11163.663452657,0
+IUSB.US,D,20150601,000000,43.6848,43.7216,43.6002,43.614,3016.1476696651,0
+IUSB.US,D,20150602,000000,43.5036,43.5504,43.4746,43.4746,6978.4195833611,0
+IUSB.US,D,20150603,000000,43.389,43.403,43.389,43.403,1390.0593988733,0
+IUSB.US,D,20150604,000000,43.3502,43.394,43.3502,43.3671,8589.4421814772,0
+IUSB.US,D,20150605,000000,43.3462,43.3462,43.1789,43.2785,21369.150123142,0
+IUSB.US,D,20150608,000000,43.3124,43.3173,43.165,43.2855,3950.2193755554,0
+IUSB.US,D,20150609,000000,43.2287,43.2347,43.0813,43.1849,16356.298634864,0
+IUSB.US,D,20150610,000000,43.0773,43.0773,43.0067,43.0067,2989.029458849,0
+IUSB.US,D,20150611,000000,43.0117,43.2785,43.0117,43.2785,4393.1501522195,0
+IUSB.US,D,20150612,000000,43.2407,43.3004,43.2148,43.2227,3016.1476696651,0
+IUSB.US,D,20150615,000000,43.3373,43.3373,43.1023,43.1023,8589.4421814772,0
+IUSB.US,D,20150616,000000,43.2546,43.2785,43.1749,43.1749,3710.1729909234,0
+IUSB.US,D,20150617,000000,43.2317,43.394,43.0745,43.1959,3710.1729909234,0
+IUSB.US,D,20150618,000000,43.2785,43.406,43.1551,43.3203,10217.539208626,0
+IUSB.US,D,20150619,000000,43.4806,43.4806,43.3502,43.4806,14863.792661796,0
+IUSB.US,D,20150622,000000,43.3502,43.3821,43.2546,43.2546,7427.3766290954,0
+IUSB.US,D,20150623,000000,43.2227,43.2447,43.0773,43.1023,36528.229969381,0
+IUSB.US,D,20150624,000000,43.1849,43.1849,43.1153,43.1849,8128.4325976023,0
+IUSB.US,D,20150625,000000,43.1401,43.165,43.1113,43.1441,25769.33092261,0
+IUSB.US,D,20150626,000000,43.0773,43.0773,43.0745,43.0773,6041.3347429356,0
+IUSB.US,D,20150629,000000,43.1321,43.3502,42.9888,43.2317,12073.630082266,0
+IUSB.US,D,20150630,000000,43.2915,43.2915,43.2287,43.2855,2243.7808504935,0
+IUSB.US,D,20150701,000000,43.1271,43.4776,43.0773,43.0953,117439.93164123,0
+IUSB.US,D,20150702,000000,43.3462,43.3632,43.0017,43.0296,85986.824607183,0
+IUSB.US,D,20150706,000000,43.0993,43.3502,42.9529,43.1511,15523.66912499,0
+IUSB.US,D,20150707,000000,43.3502,43.4707,43.3502,43.4478,5099.2280116183,0
+IUSB.US,D,20150708,000000,43.4209,43.5504,43.4209,43.5334,2544.0899258281,0
+IUSB.US,D,20150709,000000,43.3502,43.3671,43.3402,43.3632,9736.4420611834,0
+IUSB.US,D,20150710,000000,43.2029,43.3094,43.1471,43.1919,10200.464779593,0
+IUSB.US,D,20150713,000000,43.0405,43.2188,43.0405,43.169,8808.3966243633,0
+IUSB.US,D,20150714,000000,43.2029,43.2596,43.1919,43.2596,31795.59999287,0
+IUSB.US,D,20150715,000000,43.2855,43.3502,43.2596,43.3502,7611.1778357384,0
+IUSB.US,D,20150716,000000,43.2188,43.3462,43.1889,43.1919,24804.12349319,0
+IUSB.US,D,20150717,000000,43.2069,43.2069,43.0903,43.169,5099.2280116183,0
+IUSB.US,D,20150720,000000,43.169,43.3124,43.169,43.3124,1622.0707580783,0
+IUSB.US,D,20150721,000000,43.165,43.3502,43.1441,43.3502,6030.2865829735,0
+IUSB.US,D,20150722,000000,43.394,43.394,43.1749,43.3462,5793.2533328766,0
+IUSB.US,D,20150723,000000,43.406,43.4308,43.3402,43.4308,3941.17997195,0
+IUSB.US,D,20150724,000000,43.4308,43.4308,43.2815,43.4308,5556.2200827797,0
+IUSB.US,D,20150727,000000,43.4856,43.4886,43.4856,43.4856,1858.0996299968,0
+IUSB.US,D,20150728,000000,43.4239,43.4438,43.3671,43.3671,3467.1134717562,0
+IUSB.US,D,20150729,000000,43.3671,43.4119,43.1193,43.4119,29897.325235738,0
+IUSB.US,D,20150730,000000,43.398,43.403,43.2855,43.3462,3704.1467218531,0
+IUSB.US,D,20150731,000000,43.3462,43.3462,43.3462,43.3462,219.95882106449,0
+IUSB.US,D,20150803,000000,43.5722,43.5722,43.5642,43.5722,2054.9577529587,0
+IUSB.US,D,20150804,000000,43.4926,43.4926,43.403,43.4926,9949.3702349992,0
+IUSB.US,D,20150805,000000,43.2227,43.4617,43.2227,43.394,6020.2428011897,0
+IUSB.US,D,20150806,000000,43.5036,43.5095,43.3771,43.4478,14807.547483807,0
+IUSB.US,D,20150807,000000,43.3771,43.398,43.1441,43.2915,7629.2566429491,0
+IUSB.US,D,20150810,000000,43.1959,43.2596,43.1959,43.2596,9017.3072854657,0
+IUSB.US,D,20150811,000000,43.398,43.4617,43.3303,43.4617,2673.6547108387,0
+IUSB.US,D,20150812,000000,43.5504,43.5504,43.394,43.394,6944.2707252963,0
+IUSB.US,D,20150813,000000,43.3562,43.5642,43.2955,43.5294,86751.156400928,0
+IUSB.US,D,20150814,000000,43.2955,43.4806,43.2646,43.398,6944.2707252963,0
+IUSB.US,D,20150817,000000,43.4568,43.5553,43.4398,43.4518,14341.51600904,0
+IUSB.US,D,20150818,000000,43.403,43.5194,43.403,43.4518,19204.71514874,0
+IUSB.US,D,20150819,000000,43.4617,43.5812,43.2955,43.5762,9718.3632539726,0
+IUSB.US,D,20150820,000000,43.5454,43.6499,43.5454,43.6499,50660.835317319,0
+IUSB.US,D,20150821,000000,43.5852,43.6848,43.406,43.4308,40026.479164667,0
+IUSB.US,D,20150824,000000,43.4657,43.7375,42.942,43.2785,33303.171638613,0
+IUSB.US,D,20150825,000000,43.5135,43.5135,43.2695,43.3602,3239.1196252647,0
+IUSB.US,D,20150826,000000,43.3402,43.5952,43.2646,43.403,63387.31121553,0
+IUSB.US,D,20150827,000000,43.4518,43.9307,43.3462,43.4308,17811.642615332,0
+IUSB.US,D,20150828,000000,43.5135,43.5135,43.3771,43.4348,16657.612088377,0
+IUSB.US,D,20150831,000000,43.4956,43.4956,43.3402,43.394,5780.1964165577,0
+IUSB.US,D,20150901,000000,43.3721,43.4707,43.2915,43.3462,9004.2503691468,0
+IUSB.US,D,20150902,000000,43.3671,43.4239,43.3462,43.4239,6008.1902630492,0
+IUSB.US,D,20150903,000000,43.4707,43.5454,43.4348,43.4707,26099.771343296,0
+IUSB.US,D,20150904,000000,43.4996,43.608,43.4996,43.608,1853.0777391049,0
+IUSB.US,D,20150908,000000,43.4806,43.5504,43.4348,43.4478,21945.66319753,0
+IUSB.US,D,20150909,000000,43.3632,43.5762,43.3632,43.5095,24019.704135878,0
+IUSB.US,D,20150910,000000,43.4398,43.4438,43.398,43.4209,13452.641321177,0
+IUSB.US,D,20150911,000000,43.4956,43.5384,43.4398,43.4707,9241.2836192437,0
+IUSB.US,D,20150914,000000,43.4478,43.5244,43.4478,43.5095,9933.3001841452,0
+IUSB.US,D,20150915,000000,43.4568,43.4568,43.3044,43.3203,13166.39354034,0
+IUSB.US,D,20150916,000000,43.2915,43.4308,43.2855,43.2955,14554.444182856,0
+IUSB.US,D,20150917,000000,43.3402,43.62,43.3124,43.62,15935.464178124,0
+IUSB.US,D,20150918,000000,43.611,43.6898,43.5294,43.6818,12009.34987885,0
+IUSB.US,D,20150921,000000,43.5504,43.5504,43.4776,43.5244,6931.2138089774,0
+IUSB.US,D,20150922,000000,43.5194,43.5384,43.3821,43.398,21486.662370012,0
+IUSB.US,D,20150923,000000,43.4856,43.4956,43.4856,43.4856,2308.0610539096,0
+IUSB.US,D,20150924,000000,43.5762,43.5762,43.3562,43.5194,31045.329493623,0
+IUSB.US,D,20150925,000000,43.389,43.406,43.3632,43.3671,5313.1605636126,0
+IUSB.US,D,20150928,000000,43.4308,43.4746,43.2745,43.3203,8587.4334251205,0
+IUSB.US,D,20150929,000000,43.4478,43.5952,43.3124,43.5952,5080.1448262292,0
+IUSB.US,D,20150930,000000,43.3203,43.406,43.3203,43.406,3003.0907533462,0
+IUSB.US,D,20151001,000000,43.5414,43.5414,43.3632,43.4886,25370.592785795,0
+IUSB.US,D,20151002,000000,43.5454,43.6678,43.5454,43.632,11073.269416603,0
+IUSB.US,D,20151005,000000,43.5384,43.6638,43.5194,43.5334,22088.28489886,0
+IUSB.US,D,20151006,000000,44.5002,44.544,43.406,43.5602,14295.314612835,0
+IUSB.US,D,20151007,000000,43.5095,43.603,43.5095,43.5762,7846.2023294785,0
+IUSB.US,D,20151008,000000,43.608,43.611,43.608,43.608,2306.0522975528,0
+IUSB.US,D,20151009,000000,43.5602,43.6598,43.5553,43.5553,3451.0434209022,0
+IUSB.US,D,20151012,000000,43.642,43.6947,43.608,43.6818,6469.1998469241,0
+IUSB.US,D,20151013,000000,43.6638,43.6638,43.614,43.6499,4848.1334670242,0
+IUSB.US,D,20151014,000000,43.7464,43.9137,43.7286,43.7544,18449.422758601,0
+IUSB.US,D,20151015,000000,43.7544,43.7644,43.642,43.7286,6921.1700271936,0
+IUSB.US,D,20151016,000000,43.7704,43.7744,43.6848,43.6848,4151.0950112308,0
+IUSB.US,D,20151019,000000,43.7464,43.9137,43.6548,43.7286,6461.1648214971,0
+IUSB.US,D,20151020,000000,43.5812,43.6818,43.5682,43.6768,5191.630804029,0
+IUSB.US,D,20151021,000000,43.7345,43.7704,43.6598,43.7704,7609.1690793816,0
+IUSB.US,D,20151022,000000,43.7704,43.7923,43.7216,43.7266,37132.865632764,0
+IUSB.US,D,20151023,000000,43.7524,43.9386,43.6848,43.7375,12686.300771076,0
+IUSB.US,D,20151026,000000,43.6986,43.7823,43.6986,43.7604,2306.0522975528,0
+IUSB.US,D,20151027,000000,43.8261,43.9307,43.8082,43.8122,13379.321714156,0
+IUSB.US,D,20151028,000000,43.7962,43.7962,43.6638,43.7216,6921.1700271936,0
+IUSB.US,D,20151029,000000,43.5762,43.6002,43.4926,43.5454,15451.353896147,0
+IUSB.US,D,20151030,000000,43.5722,43.9137,43.3602,43.5244,53502.221183947,0
+IUSB.US,D,20151102,000000,43.5952,43.7883,43.4956,43.5852,7928.5613401054,0
+IUSB.US,D,20151103,000000,43.5682,43.5722,43.5036,43.5384,11055.190609392,0
+IUSB.US,D,20151104,000000,43.5504,43.7604,43.4926,43.5135,20993.512684429,0
+IUSB.US,D,20151105,000000,43.5194,43.7176,43.4478,43.4956,14049.241959133,0
+IUSB.US,D,20151106,000000,43.3263,43.4308,43.2447,43.3094,11748.211552472,0
+IUSB.US,D,20151109,000000,43.2148,43.4657,43.1531,43.2188,22090.293655216,0
+IUSB.US,D,20151110,000000,43.2745,43.3203,43.2745,43.2745,5301.108025472,0
+IUSB.US,D,20151111,000000,43.3124,43.3124,43.2855,43.3044,18426.322060498,0
+IUSB.US,D,20151112,000000,43.3094,43.611,43.2855,43.4119,22571.390802659,0
+IUSB.US,D,20151113,000000,43.4348,43.8162,43.387,43.4478,11055.190609392,0
+IUSB.US,D,20151116,000000,43.4746,43.4926,43.4348,43.4617,13129.23154774,0
+IUSB.US,D,20151117,000000,43.394,43.4856,43.3671,43.4438,16356.298634864,0
+IUSB.US,D,20151118,000000,43.4776,43.4776,43.4119,43.4348,20961.372582721,0
+IUSB.US,D,20151119,000000,43.4956,43.4956,43.4348,43.4398,153860.69314552,0
+IUSB.US,D,20151120,000000,43.4886,43.4996,43.4239,43.4348,14972.265505061,0
+IUSB.US,D,20151123,000000,43.4239,43.4707,43.3562,43.4159,19348.341228248,0
+IUSB.US,D,20151124,000000,43.4518,43.5294,43.406,43.5294,60804.050540745,0
+IUSB.US,D,20151125,000000,43.4707,43.4956,43.4617,43.4776,44455.786931308,0
+IUSB.US,D,20151127,000000,43.5194,43.5642,43.4856,43.4956,22341.388199811,0
+IUSB.US,D,20151130,000000,43.4886,43.6598,43.4348,43.4996,29248.496932507,0
+IUSB.US,D,20151201,000000,43.3821,43.8002,43.3821,43.5642,40938.454550633,0
+IUSB.US,D,20151202,000000,43.5602,43.608,43.5553,43.603,18788.902582892,0
+IUSB.US,D,20151203,000000,43.4478,43.4518,43.2815,43.3173,16527.042925188,0
+IUSB.US,D,20151204,000000,43.3632,43.403,43.2287,43.3632,38462.662340934,0
+IUSB.US,D,20151207,000000,43.4119,43.7604,43.4119,43.4617,147409.57210581,0
+IUSB.US,D,20151208,000000,43.4926,43.5194,43.4239,43.4398,37406.056497282,0
+IUSB.US,D,20151209,000000,43.394,43.4398,43.389,43.4398,12898.224566713,0
+IUSB.US,D,20151210,000000,43.4806,43.4806,43.2915,43.4617,57354.011498021,0
+IUSB.US,D,20151211,000000,43.4886,43.5036,43.4159,43.4707,21425.395301131,0
+IUSB.US,D,20151214,000000,43.3502,43.4617,43.2148,43.3402,25878.808144053,0
+IUSB.US,D,20151215,000000,43.2029,43.2695,42.9868,43.2029,43069.745045148,0
+IUSB.US,D,20151216,000000,43.2347,43.2955,43.1203,43.2317,48831.862654495,0
+IUSB.US,D,20151217,000000,43.3094,43.3124,43.2287,43.2815,9217.1785429627,0
+IUSB.US,D,20151218,000000,43.3771,43.4398,43.2546,43.4398,11520.21770598,0
+IUSB.US,D,20151221,000000,43.3462,43.394,43.1909,43.2287,29487.53893896,0
+IUSB.US,D,20151222,000000,43.1989,43.2785,43.0913,43.1123,31043.320737266,0
+IUSB.US,D,20151223,000000,43.0833,43.1631,43.0645,43.1033,11055.190609392,0
+IUSB.US,D,20151224,000000,43.2357,43.3124,43.2158,43.2447,30638.55633138,0
+IUSB.US,D,20151228,000000,43.2546,43.3602,43.1729,43.2546,41160.422128054,0
+IUSB.US,D,20151229,000000,43.2546,43.2915,43.1491,43.1631,23535.5938539,0
+IUSB.US,D,20151230,000000,43.1341,43.2407,43.0147,43.1949,22756.19638748,0
+IUSB.US,D,20151231,000000,43.2188,43.2596,43.0873,43.0993,16698.79159369,0
+IUSB.US,D,20160104,000000,43.2785,43.389,43.1591,43.168,91831.301227157,0
+IUSB.US,D,20160105,000000,43.1073,43.2646,43.1013,43.1043,42864.851896759,0
+IUSB.US,D,20160106,000000,43.2855,43.3562,43.2178,43.3173,8336.3388805263,0
+IUSB.US,D,20160107,000000,43.2407,43.3044,43.2118,43.2765,7215.452833458,0
+IUSB.US,D,20160108,000000,43.3064,43.406,43.3004,43.3502,22770.257681977,0
+IUSB.US,D,20160111,000000,43.406,43.406,42.9818,43.1631,19068.119716481,0
+IUSB.US,D,20160112,000000,43.2915,43.398,43.1949,43.2725,9210.147895714,0
+IUSB.US,D,20160113,000000,43.3094,43.3632,43.2725,43.3373,14301.340881905,0
+IUSB.US,D,20160114,000000,43.3303,43.3373,43.1631,43.2626,11915.942708261,0
+IUSB.US,D,20160115,000000,43.3462,43.3502,42.5866,43.2596,39861.761143413,0
+IUSB.US,D,20160119,000000,43.1631,43.2785,43.0645,43.1949,8742.1076645905,0
+IUSB.US,D,20160120,000000,43.2287,43.4776,43.0465,43.2009,17278.317802614,0
+IUSB.US,D,20160121,000000,43.1073,43.1949,42.9749,43.0227,7030.6472486367,0
+IUSB.US,D,20160122,000000,43.1381,43.2646,43.0097,43.1212,22118.416244211,0
+IUSB.US,D,20160125,000000,43.3173,43.3173,43.0395,43.0395,29107.883987534,0
+IUSB.US,D,20160126,000000,43.2745,43.394,43.2098,43.3373,2039.892080283,0
+IUSB.US,D,20160127,000000,43.2357,43.3263,43.2357,43.2407,7062.7873503447,0
+IUSB.US,D,20160128,000000,43.2158,43.387,43.2039,43.2984,23561.707686538,0
+IUSB.US,D,20160129,000000,43.3203,43.4568,43.2915,43.4209,28437.963742557,0
+IUSB.US,D,20160201,000000,43.4518,43.4518,43.2178,43.388,93157.080422614,0
+IUSB.US,D,20160202,000000,43.4657,43.5334,43.4657,43.4776,18538.812416476,0
+IUSB.US,D,20160203,000000,43.5414,43.638,43.4239,43.4308,9506.4394583351,0
+IUSB.US,D,20160204,000000,43.4746,43.608,43.4657,43.4657,12866.084465005,0
+IUSB.US,D,20160205,000000,43.5762,43.5852,43.4568,43.4568,13644.477553247,0
+IUSB.US,D,20160208,000000,43.638,43.638,43.5244,43.6002,20812.724612321,0
+IUSB.US,D,20160209,000000,43.642,43.7345,43.642,43.6548,6312.5168510973,0
+IUSB.US,D,20160210,000000,43.5642,43.7704,43.4886,43.6002,17994.439443796,0
+IUSB.US,D,20160211,000000,43.7783,43.7823,43.5812,43.6002,25255.089295281,0
+IUSB.US,D,20160212,000000,43.608,43.614,43.4617,43.614,8026.9904015863,0
+IUSB.US,D,20160216,000000,43.4996,43.4996,43.4478,43.4776,8783.2871699039,0
+IUSB.US,D,20160217,000000,43.4119,43.6499,43.389,43.4856,14233.043165776,0
+IUSB.US,D,20160218,000000,43.8082,43.8082,43.5194,43.6548,17038.271417982,0
+IUSB.US,D,20160219,000000,43.7744,43.8212,43.6548,43.6768,10635.360530831,0
+IUSB.US,D,20160222,000000,43.7744,43.7744,43.5454,43.638,20471.236031673,0
+IUSB.US,D,20160223,000000,43.6986,43.7286,43.5095,43.6548,15030.519439407,0
+IUSB.US,D,20160224,000000,43.7704,43.8759,43.6848,43.7375,29635.182531182,0
+IUSB.US,D,20160225,000000,43.7116,43.863,43.7116,43.8122,22516.150002848,0
+IUSB.US,D,20160226,000000,43.7176,43.8669,43.632,43.8261,14645.842597089,0
+IUSB.US,D,20160229,000000,43.7823,43.8859,43.6728,43.8669,5745.0431803145,0
+IUSB.US,D,20160301,000000,43.8859,43.9884,43.7464,43.7923,20190.010141728,0
+IUSB.US,D,20160302,000000,43.8212,43.8212,43.7286,43.7923,4090.8323205282,0
+IUSB.US,D,20160303,000000,43.8311,43.9665,43.6638,43.9167,11962.144104466,0
+IUSB.US,D,20160304,000000,43.7076,43.9585,43.7076,43.9038,10594.181025517,0
+IUSB.US,D,20160307,000000,43.863,43.9665,43.7783,43.8311,8791.3221953309,0
+IUSB.US,D,20160308,000000,43.9914,44.0461,43.9914,43.9954,6348.6744655189,0
+IUSB.US,D,20160309,000000,43.863,44.0173,43.859,43.863,13413.47057222,0
+IUSB.US,D,20160310,000000,44.0043,44.0043,43.7883,43.849,6826.7584784262,0
+IUSB.US,D,20160311,000000,43.9884,44.0313,43.8042,43.9137,13011.71930087,0
+IUSB.US,D,20160314,000000,44.0083,44.0083,43.7923,43.9088,27491.839498526,0
+IUSB.US,D,20160315,000000,43.9954,43.9954,43.9785,43.9785,1751.6355430889,0
+IUSB.US,D,20160316,000000,43.9436,44.0879,43.8261,44.0879,10103.040096291,0
+IUSB.US,D,20160317,000000,44.2493,44.2493,43.9486,44.2184,13091.065176961,0
+IUSB.US,D,20160318,000000,44.2323,44.2543,44.1945,44.1945,2243.7808504935,0
+IUSB.US,D,20160321,000000,44.1119,44.2453,44.1119,44.1995,3533.4024315291,0
+IUSB.US,D,20160322,000000,44.2761,44.2761,44.1019,44.1687,20442.1090645,0
+IUSB.US,D,20160323,000000,44.1945,44.2543,44.1069,44.1069,18107.934177953,0
+IUSB.US,D,20160324,000000,44.2453,44.2453,44.1726,44.1726,12631.059971265,0
+IUSB.US,D,20160328,000000,44.1637,44.2652,44.1119,44.2413,22301.213072675,0
+IUSB.US,D,20160329,000000,44.2135,44.3887,44.2135,44.3588,7832.1410349812,0
+IUSB.US,D,20160330,000000,44.3747,44.4076,44.3439,44.4026,29673.34890196,0
+IUSB.US,D,20160331,000000,44.4683,44.4812,44.4404,44.4544,9451.1986585244,0
+IUSB.US,D,20160401,000000,44.5042,44.5141,44.3588,44.3837,52080.021683365,0
+IUSB.US,D,20160404,000000,44.4643,44.5092,44.4474,44.4952,7441.4379235927,0
+IUSB.US,D,20160405,000000,44.4643,44.6664,44.4643,44.5738,5753.0782057415,0
+IUSB.US,D,20160406,000000,44.544,44.6186,44.5042,44.5738,37088.672992915,0
+IUSB.US,D,20160407,000000,44.5191,44.7431,44.5191,44.6426,5987.0983213033,0
+IUSB.US,D,20160408,000000,44.6266,44.7332,44.5738,44.6067,10571.080327414,0
+IUSB.US,D,20160411,000000,44.5918,44.6535,44.5698,44.6535,3710.1729909234,0
+IUSB.US,D,20160412,000000,44.5828,44.6844,44.5141,44.5659,16259.87832974,0
+IUSB.US,D,20160413,000000,44.5868,44.7072,44.5828,44.6664,12122.844613006,0
+IUSB.US,D,20160414,000000,44.6186,44.6426,44.6156,44.6186,38129.208785713,0
+IUSB.US,D,20160415,000000,44.6574,44.7122,44.6356,44.6535,10220.552343161,0
+IUSB.US,D,20160418,000000,44.6844,44.7022,44.5738,44.6496,14485.142088548,0
+IUSB.US,D,20160419,000000,44.6664,44.7431,44.6116,44.7122,30337.242877867,0
+IUSB.US,D,20160420,000000,44.7072,44.748,44.5659,44.6496,40158.052706034,0
+IUSB.US,D,20160421,000000,44.5778,44.6535,44.4952,44.6496,30872.576446942,0
+IUSB.US,D,20160422,000000,44.6156,44.6844,44.4643,44.6306,31517.38723746,0
+IUSB.US,D,20160425,000000,44.6018,44.6356,44.4643,44.5868,55948.886426472,0
+IUSB.US,D,20160426,000000,44.5738,44.6116,44.535,44.544,8439.7898328991,0
+IUSB.US,D,20160427,000000,44.5868,44.7072,44.5778,44.7072,25374.610298508,0
+IUSB.US,D,20160428,000000,44.6764,44.748,44.6067,44.6614,33855.579636721,0
+IUSB.US,D,20160429,000000,44.7889,44.7939,44.6714,44.7382,37297.583654017,0
+IUSB.US,D,20160502,000000,44.8546,44.8546,44.6574,44.7292,74176.341607652,0
+IUSB.US,D,20160503,000000,44.8596,44.8735,44.766,44.8038,19735.026826923,0
+IUSB.US,D,20160504,000000,44.8546,44.8785,44.6764,44.8327,20555.603798657,0
+IUSB.US,D,20160505,000000,44.8407,44.9592,44.784,44.8785,16715.866022723,0
+IUSB.US,D,20160506,000000,44.8984,44.9373,44.8885,44.8984,8750.1426900175,0
+IUSB.US,D,20160509,000000,44.8835,44.9641,44.7889,44.8785,27357.252822624,0
+IUSB.US,D,20160510,000000,44.8735,44.9592,44.8128,44.8785,34891.093538627,0
+IUSB.US,D,20160511,000000,44.8885,45.0925,44.8456,44.9552,82620.148953264,0
+IUSB.US,D,20160512,000000,44.9592,44.994,44.8885,44.9462,55900.67627391,0
+IUSB.US,D,20160513,000000,44.9821,45.0269,44.8546,44.9373,46758.826094326,0
+IUSB.US,D,20160516,000000,44.9851,45.0129,44.8934,44.8934,42972.320361846,0
+IUSB.US,D,20160517,000000,44.9333,44.9592,44.8407,44.8885,65610.000124277,0
+IUSB.US,D,20160518,000000,44.7939,44.9134,44.6664,44.748,26835.980548046,0
+IUSB.US,D,20160519,000000,44.6356,44.7332,44.6356,44.6874,92125.584033421,0
+IUSB.US,D,20160520,000000,44.6356,44.8367,44.3588,44.7242,25458.978065492,0
+IUSB.US,D,20160523,000000,44.7212,44.7332,44.6216,44.6664,19998.173909658,0
+IUSB.US,D,20160524,000000,44.7212,44.7212,44.6356,44.6496,22210.819036622,0
+IUSB.US,D,20160525,000000,44.7022,44.7242,44.6535,44.7022,88371.218402649,0
+IUSB.US,D,20160526,000000,44.7242,44.8785,44.6924,44.775,46403.27621918,0
+IUSB.US,D,20160527,000000,44.784,44.8367,44.6396,44.756,11253.053110532,0
+IUSB.US,D,20160531,000000,44.8168,44.8268,44.78,44.78,10053.82556555,0
+IUSB.US,D,20160601,000000,44.8596,44.8596,44.748,44.748,49132.17172983,0
+IUSB.US,D,20160602,000000,44.9034,44.9592,44.8168,44.8696,107561.87225689,0
+IUSB.US,D,20160603,000000,45.0617,45.1285,45.0269,45.0856,28542.419073108,0
+IUSB.US,D,20160606,000000,45.0667,45.0886,44.9771,45.0567,15436.288223471,0
+IUSB.US,D,20160607,000000,45.1483,45.2021,45.0757,45.1393,66571.190040984,0
+IUSB.US,D,20160608,000000,45.1433,45.1871,45.1025,45.1792,9147.8764486547,0
+IUSB.US,D,20160609,000000,45.1921,45.2737,45.1921,45.2349,12694.335796503,0
+IUSB.US,D,20160610,000000,45.2539,45.3465,45.1971,45.2489,11789.391057785,0
+IUSB.US,D,20160613,000000,45.2787,45.3255,45.2051,45.2051,18327.892999017,0
+IUSB.US,D,20160614,000000,45.2927,45.2927,45.1363,45.1363,19825.420862977,0
+IUSB.US,D,20160615,000000,45.2837,45.4191,45.2489,45.3097,5912.7743361034,0
+IUSB.US,D,20160616,000000,45.3335,45.4161,45.2837,45.3305,17413.908856695,0
+IUSB.US,D,20160617,000000,45.2639,45.2787,45.2051,45.2399,6942.2619689395,0
+IUSB.US,D,20160620,000000,45.1971,45.2201,45.1871,45.2051,16495.907201658,0
+IUSB.US,D,20160621,000000,45.2051,45.2051,45.1324,45.1563,36323.336820992,0
+IUSB.US,D,20160622,000000,45.1483,45.225,45.1393,45.225,10217.539208626,0
+IUSB.US,D,20160623,000000,45.2051,45.2051,45.1195,45.1195,10084.96128908,0
+IUSB.US,D,20160624,000000,45.3335,45.444,45.2837,45.4112,24221.584149732,0
+IUSB.US,D,20160627,000000,45.444,46.5163,45.4391,45.4938,48658.105229636,0
+IUSB.US,D,20160628,000000,45.5446,45.5854,45.5197,45.5406,32894.389720014,0
+IUSB.US,D,20160629,000000,45.6133,45.6561,45.5536,45.5536,21676.489845725,0
+IUSB.US,D,20160630,000000,45.6034,45.692,45.6034,45.692,16196.602504502,0
+IUSB.US,D,20160701,000000,45.7566,45.8134,45.7138,45.7566,33256.970242408,0
+IUSB.US,D,20160705,000000,45.7606,45.9349,45.7606,45.8831,13366.264797837,0
+IUSB.US,D,20160706,000000,45.7994,45.9438,45.7994,45.9409,19542.186216675,0
+IUSB.US,D,20160707,000000,45.896,45.9558,45.8782,45.9409,23703.325009689,0
+IUSB.US,D,20160708,000000,45.9558,46.0315,45.9279,46.0275,15338.863540168,0
+IUSB.US,D,20160711,000000,46.0175,46.0434,45.9269,45.9906,22971.133317653,0
+IUSB.US,D,20160712,000000,45.907,45.92,45.7666,45.8652,23853.981736446,0
+IUSB.US,D,20160713,000000,45.9389,45.9438,45.8532,45.9438,9929.2826714317,0
+IUSB.US,D,20160714,000000,45.7606,45.8304,45.7606,45.8214,5918.8006051737,0
+IUSB.US,D,20160715,000000,45.7796,45.7994,45.684,45.684,4018.517091685,0
+IUSB.US,D,20160718,000000,45.7994,45.7994,45.6133,45.7566,12097.735158547,0
+IUSB.US,D,20160719,000000,45.7846,45.8174,45.695,45.8144,44516.049622011,0
+IUSB.US,D,20160720,000000,45.7696,45.7886,45.699,45.7886,12980.58357734,0
+IUSB.US,D,20160721,000000,45.7268,45.8782,45.6182,45.8782,25784.396595286,0
+IUSB.US,D,20160722,000000,45.8284,45.9,45.7576,45.8702,28274.250099481,0
+IUSB.US,D,20160725,000000,45.8742,45.924,45.8383,45.8742,44975.050449529,0
+IUSB.US,D,20160726,000000,45.8831,45.8911,45.8044,45.8652,42621.792377592,0
+IUSB.US,D,20160727,000000,45.8742,46.0096,45.7846,45.9737,84844.846618369,0
+IUSB.US,D,20160728,000000,45.915,46.0096,45.91,45.9996,6956.3232634368,0
+IUSB.US,D,20160729,000000,45.9827,46.1281,45.915,46.1281,42117.594532047,0
+IUSB.US,D,20160801,000000,46.0076,46.0514,45.8891,45.9976,17199.9763047,0
+IUSB.US,D,20160802,000000,45.8732,45.9458,45.8354,45.898,17216.046355554,0
+IUSB.US,D,20160803,000000,45.8732,45.923,45.8284,45.906,13101.108958745,0
+IUSB.US,D,20160804,000000,45.9329,46.0245,45.8682,45.9906,33778.242516986,0
+IUSB.US,D,20160805,000000,45.9807,45.9807,45.8024,45.8124,45417.981226193,0
+IUSB.US,D,20160808,000000,45.7926,45.898,45.7926,45.8532,45465.187000576,0
+IUSB.US,D,20160809,000000,45.8802,46.0335,45.8264,46.0205,42141.699608328,0
+IUSB.US,D,20160810,000000,46.0414,46.137,45.9807,45.9807,74758.88095111,0
+IUSB.US,D,20160811,000000,45.8114,46.1081,45.8114,45.9777,27160.394699662,0
+IUSB.US,D,20160812,000000,46.0902,46.137,45.9638,46.0414,83277.012281923,0
+IUSB.US,D,20160815,000000,46.0902,46.1171,45.9389,46.0255,44575.307934535,0
+IUSB.US,D,20160816,000000,46.0255,46.0613,45.9906,46.0295,44359.366626184,0
+IUSB.US,D,20160817,000000,46.0076,46.0902,45.912,46.0076,35235.59525381,0
+IUSB.US,D,20160818,000000,46.0165,46.1539,46.0076,46.1171,67976.315112533,0
+IUSB.US,D,20160819,000000,46.0902,46.0992,46.0076,46.0414,42696.116362792,0
+IUSB.US,D,20160822,000000,46.0613,46.1699,46.0414,46.137,18741.696808509,0
+IUSB.US,D,20160823,000000,46.0942,46.1818,46.0703,46.1619,35189.393857605,0
+IUSB.US,D,20160824,000000,46.137,46.1808,46.0703,46.1041,31265.288314687,0
+IUSB.US,D,20160825,000000,46.1171,46.1539,46.0703,46.1081,23070.566757312,0
+IUSB.US,D,20160826,000000,46.1081,46.2077,45.9976,46.0255,21818.107168876,0
+IUSB.US,D,20160829,000000,46.0414,46.1539,46.0076,46.1539,16360.316147577,0
+IUSB.US,D,20160830,000000,46.1619,46.1719,46.0315,46.1271,28045.251874812,0
+IUSB.US,D,20160831,000000,46.0992,47.4333,45.9638,46.1081,92340.520963594,0
+IUSB.US,D,20160901,000000,45.9389,46.141,45.9389,46.0862,25722.125148226,0
+IUSB.US,D,20160902,000000,46.0484,46.1061,45.9737,46.0315,26233.35364102,0
+IUSB.US,D,20160906,000000,46.0972,46.1519,45.9827,46.1141,40686.35562786,0
+IUSB.US,D,20160907,000000,46.1509,46.2655,46.1509,46.2335,33566.318721348,0
+IUSB.US,D,20160908,000000,46.134,46.1977,45.9608,45.9687,39933.071994078,0
+IUSB.US,D,20160909,000000,45.8782,45.8782,45.7358,45.7458,33497.01662704,0
+IUSB.US,D,20160912,000000,45.7078,45.8443,45.7078,45.7994,29010.459304232,0
+IUSB.US,D,20160913,000000,45.8244,45.8423,45.5735,45.7078,17857.844011537,0
+IUSB.US,D,20160914,000000,45.7049,45.7676,45.7049,45.7358,43028.565539835,0
+IUSB.US,D,20160915,000000,45.7258,45.7626,45.6512,45.7338,14588.593040921,0
+IUSB.US,D,20160916,000000,45.7556,45.7626,45.698,45.7358,9582.7721998918,0
+IUSB.US,D,20160919,000000,45.7458,45.7896,45.7458,45.7606,26875.151297003,0
+IUSB.US,D,20160920,000000,45.7626,45.8164,45.673,45.7896,18251.560257461,0
+IUSB.US,D,20160921,000000,45.7984,45.8512,45.698,45.8512,72854.579924908,0
+IUSB.US,D,20160922,000000,45.92,46.3043,45.8702,45.9787,33851.562124007,0
+IUSB.US,D,20160923,000000,45.9877,46.0046,45.911,45.9906,10481.690669539,0
+IUSB.US,D,20160926,000000,45.9946,46.0484,45.9906,46.0285,15414.191903547,0
+IUSB.US,D,20160927,000000,46.0225,46.0972,46.0135,46.0683,187151.812246,0
+IUSB.US,D,20160928,000000,46.0972,46.0972,46.0583,46.0852,6816.7146966424,0
+IUSB.US,D,20160929,000000,46.0384,46.1589,46.0315,46.0554,47112.367213114,0
+IUSB.US,D,20160930,000000,46.0315,46.1061,45.9777,46.0484,36719.061823272,0
+IUSB.US,D,20161003,000000,46.0335,46.0424,45.9807,45.9986,17800.59445537,0
+IUSB.US,D,20161004,000000,45.9648,45.9727,45.8732,45.894,13034.819998972,0
+IUSB.US,D,20161005,000000,45.8891,45.8891,45.7646,45.8482,16414.55256921,0
+IUSB.US,D,20161006,000000,45.8114,45.8632,45.7586,45.8074,26677.288795863,0
+IUSB.US,D,20161007,000000,45.8194,45.8492,45.7118,45.8364,70822.722870052,0
+IUSB.US,D,20161010,000000,45.7736,46.0215,45.7248,45.8024,16150.401108297,0
+IUSB.US,D,20161011,000000,45.7736,45.8194,45.7488,45.7716,29100.853340285,0
+IUSB.US,D,20161012,000000,45.7108,45.7816,45.688,45.7616,24935.697034557,0
+IUSB.US,D,20161013,000000,45.8114,45.8632,45.7646,45.8443,16822.330109631,0
+IUSB.US,D,20161014,000000,45.8364,45.8532,45.7926,45.7926,42112.572641155,0
+IUSB.US,D,20161017,000000,45.8024,45.8572,45.7826,45.8433,40285.608734688,0
+IUSB.US,D,20161018,000000,45.8364,45.913,45.8024,45.8732,27511.927062094,0
+IUSB.US,D,20161019,000000,45.906,45.9389,45.8443,45.923,53638.816616206,0
+IUSB.US,D,20161020,000000,45.9389,45.9986,45.901,45.906,30426.632535743,0
+IUSB.US,D,20161021,000000,45.9389,45.9648,45.918,45.9558,29818.983737825,0
+IUSB.US,D,20161024,000000,45.913,45.9538,45.898,45.918,65037.504562603,0
+IUSB.US,D,20161025,000000,45.8891,45.9558,45.8632,45.913,22838.555398107,0
+IUSB.US,D,20161026,000000,45.8114,45.8811,45.8024,45.8443,34702.270441092,0
+IUSB.US,D,20161027,000000,45.7488,45.7736,45.6492,45.7108,26060.600594339,0
+IUSB.US,D,20161028,000000,45.692,45.7108,45.666,45.701,22079.245495254,0
+IUSB.US,D,20161031,000000,45.7288,45.7488,45.692,45.7388,526201.76267696,0
+IUSB.US,D,20161101,000000,45.6522,45.7058,45.5914,45.662,17577.62249977,0
+IUSB.US,D,20161102,000000,45.7238,45.7616,45.664,45.7218,22224.880331119,0
+IUSB.US,D,20161103,000000,45.6242,45.7516,45.6242,45.694,32723.64542969,0
+IUSB.US,D,20161104,000000,45.662,45.7786,45.662,45.7438,43232.454310045,0
+IUSB.US,D,20161107,000000,45.7438,45.7616,45.689,45.7338,17706.182906602,0
+IUSB.US,D,20161108,000000,45.7438,45.7497,45.6143,45.68,36815.482128397,0
+IUSB.US,D,20161109,000000,45.4231,45.5197,45.2509,45.2509,60454.52693467,0
+IUSB.US,D,20161110,000000,45.1304,45.2319,45.0049,45.0398,68514.661816143,0
+IUSB.US,D,20161111,000000,45.0587,45.0587,44.9203,44.9283,27763.021606688,0
+IUSB.US,D,20161114,000000,44.8198,44.9432,44.7102,44.7202,22721.043151237,0
+IUSB.US,D,20161115,000000,44.8018,44.9114,44.8018,44.8974,32735.697967831,0
+IUSB.US,D,20161116,000000,44.8198,44.9422,44.8198,44.9422,112549.61429071,0
+IUSB.US,D,20161117,000000,44.8297,44.9114,44.7362,44.8297,54757.693906917,0
+IUSB.US,D,20161118,000000,44.8108,44.8108,44.6416,44.6476,26561.785305349,0
+IUSB.US,D,20161121,000000,44.7202,44.7362,44.6087,44.6476,107371.040403,0
+IUSB.US,D,20161122,000000,44.764,44.8018,44.6476,44.7232,54935.46884449,0
+IUSB.US,D,20161123,000000,44.546,44.6824,44.4633,44.6486,58860.578765586,0
+IUSB.US,D,20161125,000000,44.6644,44.6824,44.5718,44.6236,8426.7329165802,0
+IUSB.US,D,20161128,000000,44.6336,44.755,44.6336,44.7362,32663.382738988,0
+IUSB.US,D,20161129,000000,44.7202,44.8018,44.6476,44.8018,42842.755576835,0
+IUSB.US,D,20161130,000000,44.6246,44.753,44.537,44.6564,42228.076131668,0
+IUSB.US,D,20161201,000000,44.5221,44.5918,44.4325,44.5141,27488.826363991,0
+IUSB.US,D,20161202,000000,44.6196,44.7212,44.5828,44.6276,52954.835076731,0
+IUSB.US,D,20161205,000000,44.6196,44.758,44.5609,44.6624,61811.441853657,0
+IUSB.US,D,20161206,000000,44.6854,44.7192,44.6196,44.6754,79895.270955329,0
+IUSB.US,D,20161207,000000,44.758,44.8377,44.6944,44.8307,38943.759488377,0
+IUSB.US,D,20161208,000000,44.8058,44.8138,44.6366,44.75,64429.855764685,0
+IUSB.US,D,20161209,000000,44.6366,44.755,44.53,44.5659,34662.095313957,0
+IUSB.US,D,20161212,000000,44.6018,44.6366,44.554,44.6116,40560.808355563,0
+IUSB.US,D,20161213,000000,44.6426,44.6426,44.53,44.5659,55350.27703216,0
+IUSB.US,D,20161214,000000,44.6496,44.758,44.4902,44.4902,100336.37564165,0
+IUSB.US,D,20161215,000000,44.4484,44.4653,44.3498,44.3767,62771.627392185,0
+IUSB.US,D,20161216,000000,44.3409,44.4564,44.3409,44.3767,44995.138013096,0
+IUSB.US,D,20161219,000000,44.4414,44.53,44.3598,44.53,173578.64554341,0
+IUSB.US,D,20161220,000000,44.3598,44.5121,44.3598,44.3767,236291.01462307,0
+IUSB.US,D,20161221,000000,44.5221,44.5828,44.4325,44.4753,164739.11319552,0
+IUSB.US,D,20161222,000000,44.547,44.5639,44.4633,44.555,521027.20630197,0
+IUSB.US,D,20161223,000000,44.537,44.5998,44.5191,44.5191,46989.833075352,0
+IUSB.US,D,20161227,000000,44.5092,44.528,44.4534,44.528,130367.28317511,0
+IUSB.US,D,20161228,000000,44.5639,44.6564,44.546,44.5898,69320.173115201,0
+IUSB.US,D,20161229,000000,44.6754,44.784,44.6486,44.7292,150601.48595668,0
+IUSB.US,D,20161230,000000,44.748,44.8307,44.6974,44.8218,40711.46508232,0
+IUSB.US,D,20170103,000000,44.7122,44.8218,44.6496,44.775,128396.69318914,0
+IUSB.US,D,20170104,000000,44.8367,44.8367,44.6486,44.8038,67797.535796782,0
+IUSB.US,D,20170105,000000,44.9223,44.999,44.756,44.8934,204002.26494462,0
+IUSB.US,D,20170106,000000,44.8686,44.9144,44.7212,44.8218,73549.609624345,0
+IUSB.US,D,20170109,000000,44.9751,44.9751,44.8367,44.8546,41895.626954626,0
+IUSB.US,D,20170110,000000,44.9661,44.9841,44.8307,44.8456,69363.361376871,0
+IUSB.US,D,20170111,000000,44.992,45.0289,44.8456,44.9621,10585.141621912,0
+IUSB.US,D,20170112,000000,44.9841,45.1155,44.9213,44.9831,74538.922130046,0
+IUSB.US,D,20170113,000000,44.9572,44.9572,44.756,44.8646,31239.174482049,0
+IUSB.US,D,20170117,000000,44.992,45.0886,44.8934,44.9572,103317.37007508,0
+IUSB.US,D,20170118,000000,44.9572,44.9572,44.7382,44.8038,66860.450956356,0
+IUSB.US,D,20170119,000000,44.766,44.766,44.6256,44.7382,54793.851521339,0
+IUSB.US,D,20170120,000000,44.7122,44.766,44.5808,44.748,64145.616740204,0
+IUSB.US,D,20170123,000000,44.775,44.9203,44.6924,44.8128,114487.0597968,0
+IUSB.US,D,20170124,000000,44.8367,44.8646,44.7122,44.8128,45155.838521636,0
+IUSB.US,D,20170125,000000,44.6924,44.756,44.6346,44.6346,42340.566487647,0
+IUSB.US,D,20170126,000000,44.6346,44.7022,44.6346,44.6924,30144.402267619,0
+IUSB.US,D,20170127,000000,44.748,44.769,44.6654,44.756,52452.645987543,0
+IUSB.US,D,20170130,000000,44.756,44.782,44.6654,44.6654,53565.497009184,0
+IUSB.US,D,20170131,000000,44.7382,44.8268,44.7332,44.784,87206.139715732,0
+IUSB.US,D,20170201,000000,44.7142,44.7958,44.6356,44.6854,82359.010626886,0
+IUSB.US,D,20170202,000000,44.8666,44.8855,44.7232,44.779,45510.384018603,0
+IUSB.US,D,20170203,000000,44.8954,44.9412,44.7042,44.7402,38864.413612285,0
+IUSB.US,D,20170206,000000,44.9323,44.9671,44.8307,44.9412,27216.639877651,0
+IUSB.US,D,20170207,000000,44.9412,45.0179,44.8377,45.0089,57349.993985308,0
+IUSB.US,D,20170208,000000,45.0448,45.1095,44.994,45.1095,31418.958175979,0
+IUSB.US,D,20170209,000000,45.0448,45.0448,44.9064,44.9641,53779.429561179,0
+IUSB.US,D,20170210,000000,44.9323,45.0149,44.9054,44.9681,428965.90247196,0
+IUSB.US,D,20170213,000000,45.001,45.001,44.9323,44.9412,79592.953123637,0
+IUSB.US,D,20170214,000000,45.001,45.001,44.8058,44.9054,69570.263281616,0
+IUSB.US,D,20170215,000000,44.8377,44.8954,44.758,44.8566,85195.374602622,0
+IUSB.US,D,20170216,000000,44.8954,44.9771,44.8476,44.9502,27460.703774996,0
+IUSB.US,D,20170217,000000,45.0537,45.0537,44.9323,44.9502,91623.394944233,0
+IUSB.US,D,20170221,000000,44.9851,45.0329,44.9412,44.9412,28551.458476713,0
+IUSB.US,D,20170222,000000,45.0368,45.0916,44.9412,45.0368,86646.701070376,0
+IUSB.US,D,20170223,000000,45.0368,45.1363,45.0368,45.0537,70331.581940826,0
+IUSB.US,D,20170224,000000,45.2289,45.2957,45.1733,45.2678,41135.312673595,0
+IUSB.US,D,20170227,000000,45.2579,45.2678,45.1513,45.1782,88390.301588038,0
+IUSB.US,D,20170228,000000,45.2121,45.2479,45.1513,45.1683,33619.550764802,0
+IUSB.US,D,20170301,000000,45.0119,45.0209,44.9711,44.999,33062.120875803,0
+IUSB.US,D,20170302,000000,44.9711,44.988,44.8885,44.9432,49461.607772337,0
+IUSB.US,D,20170303,000000,45.004,45.004,44.9084,44.9621,59019.27051777,0
+IUSB.US,D,20170306,000000,44.988,44.988,44.9054,44.9801,662026.83687337,0
+IUSB.US,D,20170307,000000,44.9532,44.9532,44.8506,44.8785,55696.7875037,0
+IUSB.US,D,20170308,000000,44.761,44.8088,44.6964,44.761,54452.362940691,0
+IUSB.US,D,20170309,000000,44.7062,44.7162,44.6196,44.6506,50743.194327946,0
+IUSB.US,D,20170310,000000,44.6784,44.7232,44.6436,44.6914,34214.142646401,0
+IUSB.US,D,20170313,000000,44.6366,44.6964,44.6196,44.6286,35858.309724404,0
+IUSB.US,D,20170314,000000,44.6366,44.7232,44.6196,44.6366,1540270.1817186,0
+IUSB.US,D,20170315,000000,44.7431,44.9532,44.6584,44.7889,144989.02069592,0
+IUSB.US,D,20170316,000000,44.9253,44.9353,44.8268,44.8327,76528.59530141,0
+IUSB.US,D,20170317,000000,44.9532,44.9801,44.8596,44.9621,50721.098008022,0
+IUSB.US,D,20170320,000000,44.9711,45.0119,44.9173,44.9801,65680.306596764,0
+IUSB.US,D,20170321,000000,45.0309,45.1354,45.004,45.1304,47338.352303249,0
+IUSB.US,D,20170322,000000,45.1811,45.2231,45.1304,45.1901,27892.586391698,0
+IUSB.US,D,20170323,000000,45.2231,45.2231,45.0567,45.1035,120915.08013841,0
+IUSB.US,D,20170324,000000,45.1633,45.2081,45.0856,45.1035,40718.495729568,0
+IUSB.US,D,20170327,000000,45.2817,45.2917,45.1553,45.2081,52199.542686592,0
+IUSB.US,D,20170328,000000,45.2817,45.2917,45.1035,45.1035,252849.19327179,0
+IUSB.US,D,20170329,000000,45.2231,45.2817,45.1623,45.2718,36782.33764851,0
+IUSB.US,D,20170330,000000,45.2519,45.2619,45.1723,45.1901,47165.599256568,0
+IUSB.US,D,20170331,000000,45.2329,45.2519,45.1553,45.2429,77094.060215836,0
+IUSB.US,D,20170403,000000,45.3305,45.4032,45.2379,45.3574,74413.374857749,0
+IUSB.US,D,20170404,000000,45.3773,45.3883,45.2947,45.3674,76521.564654161,0
+IUSB.US,D,20170405,000000,45.3674,45.446,45.3215,45.4211,41541.081457659,0
+IUSB.US,D,20170406,000000,45.4271,45.4361,45.2767,45.4271,56936.190175816,0
+IUSB.US,D,20170407,000000,45.4749,45.5197,45.2757,45.3475,89775.33909602,0
+IUSB.US,D,20170410,000000,45.3773,45.4211,45.3475,45.3953,55778.142136148,0
+IUSB.US,D,20170411,000000,45.4649,45.5456,45.4132,45.5366,85739.747575302,0
+IUSB.US,D,20170412,000000,45.5366,45.6342,45.5008,45.6342,69543.1450708,0
+IUSB.US,D,20170413,000000,45.6432,45.698,45.5814,45.6532,83829.42028003,0
+IUSB.US,D,20170417,000000,45.672,45.698,45.6252,45.6342,82731.634931064,0
+IUSB.US,D,20170418,000000,45.7258,45.8094,45.694,45.7258,80170.470576204,0
+IUSB.US,D,20170419,000000,45.663,45.7258,45.6073,45.7168,76378.942952832,0
+IUSB.US,D,20170420,000000,45.6432,45.7039,45.6153,45.69,69529.083776303,0
+IUSB.US,D,20170421,000000,45.7168,45.7458,45.6432,45.681,62905.209689909,0
+IUSB.US,D,20170424,000000,45.6073,45.672,45.5625,45.663,83236.837154788,0
+IUSB.US,D,20170425,000000,45.5814,45.6153,45.5108,45.5456,59945.307198233,0
+IUSB.US,D,20170426,000000,45.5366,45.5994,45.5008,45.5994,69972.014552967,0
+IUSB.US,D,20170427,000000,45.5814,45.6532,45.5625,45.6342,80335.188597458,0
+IUSB.US,D,20170428,000000,45.5814,45.663,45.5625,45.663,33068.147144873,0
+IUSB.US,D,20170501,000000,45.6163,45.6542,45.5366,45.5914,75793.390474838,0
+IUSB.US,D,20170502,000000,45.5814,45.673,45.5814,45.673,107188.24357454,0
+IUSB.US,D,20170503,000000,45.682,45.691,45.5814,45.6133,58012.883583036,0
+IUSB.US,D,20170504,000000,45.5456,45.5625,45.5008,45.5506,49633.35644084,0
+IUSB.US,D,20170505,000000,45.5625,45.5814,45.5008,45.5814,57134.052676957,0
+IUSB.US,D,20170508,000000,45.5546,45.5546,45.4928,45.5197,43005.464841732,0
+IUSB.US,D,20170509,000000,45.4849,45.5108,45.3853,45.3853,87452.212369435,0
+IUSB.US,D,20170510,000000,45.5546,45.5625,45.4361,45.5456,71184.299014268,0
+IUSB.US,D,20170511,000000,45.4649,45.5287,45.4361,45.5108,45113.654638145,0
+IUSB.US,D,20170512,000000,45.6262,45.673,45.5605,45.673,50970.183796259,0
+IUSB.US,D,20170515,000000,45.6542,45.673,45.6123,45.6542,42338.55773129,0
+IUSB.US,D,20170516,000000,45.6004,45.7418,45.6004,45.7088,53922.051262508,0
+IUSB.US,D,20170517,000000,45.8354,45.898,45.7636,45.8762,53058.286029104,0
+IUSB.US,D,20170518,000000,45.8722,45.914,45.8174,45.8174,55040.92855322,0
+IUSB.US,D,20170519,000000,45.8802,45.8891,45.8004,45.8004,77208.559328171,0
+IUSB.US,D,20170522,000000,45.8802,45.898,45.8004,45.8891,61428.773767695,0
+IUSB.US,D,20170523,000000,45.914,45.922,45.682,45.7716,86809.410335274,0
+IUSB.US,D,20170524,000000,45.8354,45.8891,45.7178,45.8891,58839.48682384,0
+IUSB.US,D,20170525,000000,45.898,45.898,45.8004,45.8752,46884.373366623,0
+IUSB.US,D,20170526,000000,45.923,45.923,45.8354,45.8354,36574.431365586,0
+IUSB.US,D,20170530,000000,45.9498,45.9498,45.8891,45.914,49890.477254504,0
+IUSB.US,D,20170531,000000,45.9757,46.0026,45.906,45.9498,54723.545048853,0
+IUSB.US,D,20170601,000000,45.9488,46.0016,45.898,45.9409,65922.361737752,0
+IUSB.US,D,20170602,000000,46.0942,46.1211,45.9926,46.0942,73431.092999296,0
+IUSB.US,D,20170605,000000,46.0743,46.1021,46.0365,46.0653,73181.002832881,0
+IUSB.US,D,20170606,000000,46.1479,46.1858,46.1211,46.1659,71114.99691996,0
+IUSB.US,D,20170607,000000,46.1211,46.139,46.0365,46.0743,51049.529672351,0
+IUSB.US,D,20170608,000000,46.0743,46.0743,45.9926,46.0743,83329.239947198,0
+IUSB.US,D,20170609,000000,46.0016,46.0454,45.9568,46.0285,77788.085537094,0
+IUSB.US,D,20170612,000000,46.0116,46.0653,45.9847,46.0116,76835.935023993,0
+IUSB.US,D,20170613,000000,46.0116,46.0454,45.9847,46.0285,80450.692087971,0
+IUSB.US,D,20170614,000000,46.2047,46.2715,46.1211,46.1759,88057.852410996,0
+IUSB.US,D,20170615,000000,46.1121,46.139,46.0653,46.1031,519843.04442966,0
+IUSB.US,D,20170616,000000,46.1211,46.1559,46.1121,46.139,52466.70728204,0
+IUSB.US,D,20170619,000000,46.1211,46.1311,46.0016,46.0116,137058.45059946,0
+IUSB.US,D,20170620,000000,46.1031,46.1559,46.0454,46.139,100956.07697771,0
+IUSB.US,D,20170621,000000,46.1311,46.1659,46.0365,46.139,79453.344556843,0
+IUSB.US,D,20170622,000000,46.1659,46.1759,46.0843,46.1659,53250.122261174,0
+IUSB.US,D,20170623,000000,46.1559,46.1957,46.1211,46.1759,47963.075530199,0
+IUSB.US,D,20170626,000000,46.2315,46.2605,46.1479,46.1858,83786.23201836,0
+IUSB.US,D,20170627,000000,46.139,46.1559,46.0384,46.0843,104702.40758306,0
+IUSB.US,D,20170628,000000,46.0942,46.1211,46.0355,46.1031,63327.048524827,0
+IUSB.US,D,20170629,000000,45.9757,46.0285,45.9488,46.0066,51806.830818847,0
+IUSB.US,D,20170630,000000,46.0116,46.0195,45.9488,45.9488,53954.191364216,0
+IUSB.US,D,20170703,000000,45.9757,45.9926,45.8084,45.8084,63164.33925993,0
+IUSB.US,D,20170705,000000,45.8881,45.9319,45.8433,45.9319,90715.43707098,0
+IUSB.US,D,20170706,000000,45.8512,45.8612,45.7696,45.8174,79844.047668231,0
+IUSB.US,D,20170707,000000,45.8174,45.8244,45.7158,45.7786,63424.47320813,0
+IUSB.US,D,20170710,000000,45.7786,45.8612,45.7586,45.8393,105287.96006105,0
+IUSB.US,D,20170711,000000,45.8612,45.8881,45.8174,45.8712,133971.99645731,0
+IUSB.US,D,20170712,000000,46.0116,46.0116,45.923,46.0016,162137.77371352,0
+IUSB.US,D,20170713,000000,45.9757,45.9926,45.898,45.9568,87724.398855775,0
+IUSB.US,D,20170714,000000,46.0653,46.1031,45.9757,46.0285,125691.90275477,0
+IUSB.US,D,20170717,000000,46.0454,46.0743,46.0026,46.0653,59841.85624586,0
+IUSB.US,D,20170718,000000,46.1489,46.1669,46.1121,46.1569,72701.914441795,0
+IUSB.US,D,20170719,000000,46.1967,46.2057,46.1489,46.1967,77878.479573148,0
+IUSB.US,D,20170720,000000,46.2415,46.2515,46.1868,46.1967,64207.888187263,0
+IUSB.US,D,20170721,000000,46.2515,46.2933,46.2385,46.2675,88308.94695559,0
+IUSB.US,D,20170724,000000,46.2325,46.2515,46.1868,46.2227,109159.83793869,0
+IUSB.US,D,20170725,000000,46.139,46.139,46.0454,46.0554,86280.103035269,0
+IUSB.US,D,20170726,000000,46.0743,46.2057,46.0454,46.1868,111475.93401803,0
+IUSB.US,D,20170727,000000,46.1121,46.1311,46.0653,46.1031,111432.74575636,0
+IUSB.US,D,20170728,000000,46.0942,46.1569,46.0813,46.1569,142014.05253157,0
+IUSB.US,D,20170731,000000,46.1489,46.1868,46.1311,46.1868,143184.15310938,0
+IUSB.US,D,20170801,000000,46.1489,46.2763,46.1211,46.2605,94625.481319401,0
+IUSB.US,D,20170802,000000,46.2127,46.3033,46.2057,46.2675,236081.09958379,0
+IUSB.US,D,20170803,000000,46.3123,46.3491,46.2675,46.3202,91691.692660362,0
+IUSB.US,D,20170804,000000,46.2127,46.2675,46.2127,46.2515,90557.749696975,0
+IUSB.US,D,20170807,000000,46.2675,46.2763,46.2127,46.2605,49308.942289224,0
+IUSB.US,D,20170808,000000,46.2605,46.2605,46.1957,46.2127,119952.88584353,0
+IUSB.US,D,20170809,000000,46.3123,46.3123,46.2227,46.2415,81272.273437883,0
+IUSB.US,D,20170810,000000,46.2833,46.2833,46.2177,46.2675,93618.090006489,0
+IUSB.US,D,20170811,000000,46.2675,46.3123,46.2325,46.3123,40720.504485925,0
+IUSB.US,D,20170814,000000,46.3123,46.3301,46.2725,46.3033,96941.577398737,0
+IUSB.US,D,20170815,000000,46.2127,46.2515,46.1967,46.2415,102929.68009822,0
+IUSB.US,D,20170816,000000,46.2355,46.3063,46.2227,46.2763,92829.653136463,0
+IUSB.US,D,20170817,000000,46.2833,46.3491,46.2415,46.3202,52541.03126724,0
+IUSB.US,D,20170818,000000,46.3491,46.3839,46.2933,46.3301,76736.501584334,0
+IUSB.US,D,20170821,000000,46.368,46.3769,46.3301,46.369,54420.222838983,0
+IUSB.US,D,20170822,000000,46.3839,46.3839,46.3202,46.3491,80655.58523636,0
+IUSB.US,D,20170823,000000,46.4019,46.4576,46.368,46.4287,87935.318273234,0
+IUSB.US,D,20170824,000000,46.4019,46.4227,46.368,46.4019,217604.55861438,0
+IUSB.US,D,20170825,000000,46.4197,46.4765,46.4098,46.4487,80212.654459696,0
+IUSB.US,D,20170828,000000,46.4487,46.5124,46.4108,46.4665,246259.46804346,0
+IUSB.US,D,20170829,000000,46.587,46.587,46.4855,46.5303,142222.96319267,0
+IUSB.US,D,20170830,000000,46.5124,46.5303,46.4765,46.5044,90801.813594321,0
+IUSB.US,D,20170831,000000,46.5582,46.59,46.5333,46.5781,291770.85644024,0
+IUSB.US,D,20170901,000000,46.5781,46.5781,46.4765,46.4944,99966.764472008,0
+IUSB.US,D,20170905,000000,46.602,46.6926,46.5781,46.6568,173836.77073526,0
+IUSB.US,D,20170906,000000,46.6746,46.7095,46.595,46.6298,103587.54780506,0
+IUSB.US,D,20170907,000000,46.6647,46.7662,46.6577,46.7324,64272.16839068,0
+IUSB.US,D,20170908,000000,46.7194,46.7194,46.6478,46.6746,49972.836265131,0
+IUSB.US,D,20170911,000000,46.6109,46.6298,46.5661,46.5771,131580.57201459,0
+IUSB.US,D,20170912,000000,46.5482,46.5482,46.4944,46.5203,71924.525731731,0
+IUSB.US,D,20170913,000000,46.5303,46.5303,46.4576,46.4576,66888.573545351,0
+IUSB.US,D,20170914,000000,46.4665,46.5124,46.4665,46.5024,102024.7353595,0
+IUSB.US,D,20170915,000000,46.5303,46.5303,46.4576,46.5024,69877.6030042,0
+IUSB.US,D,20170918,000000,46.4944,46.4944,46.4387,46.4765,69444.716009319,0
+IUSB.US,D,20170919,000000,46.4855,46.4855,46.4287,46.4665,100967.12513767,0
+IUSB.US,D,20170920,000000,46.4944,46.5124,46.3759,46.4197,74759.885329289,0
+IUSB.US,D,20170921,000000,46.4487,46.4875,46.3939,46.4059,115772.66386512,0
+IUSB.US,D,20170922,000000,46.4576,46.4576,46.4197,46.4357,54858.131724755,0
+IUSB.US,D,20170925,000000,46.4665,46.5392,46.4487,46.5392,77238.690673522,0
+IUSB.US,D,20170926,000000,46.5124,46.5303,46.4576,46.5203,82396.172619486,0
+IUSB.US,D,20170927,000000,46.3759,46.4108,46.3571,46.3939,65676.28908405,0
+IUSB.US,D,20170928,000000,46.3481,46.4197,46.3341,46.3969,139835.55626267,0
+IUSB.US,D,20170929,000000,46.4019,46.4197,46.3461,46.3889,55262.896130641,0
+IUSB.US,D,20171002,000000,46.4197,46.4287,46.3391,46.37,277299.77564619,0
+IUSB.US,D,20171003,000000,46.3939,46.4387,46.367,46.4287,105690.71571058,0
+IUSB.US,D,20171004,000000,46.4665,46.4665,46.3839,46.4576,90278.532563386,0
+IUSB.US,D,20171005,000000,46.4387,46.4387,46.367,46.4108,88360.170242687,0
+IUSB.US,D,20171006,000000,46.3113,46.4019,46.2763,46.3571,55017.827855117,0
+IUSB.US,D,20171009,000000,46.367,46.3939,46.3481,46.3889,47025.990689774,0
+IUSB.US,D,20171010,000000,46.4019,46.4566,46.3759,46.3939,64694.007225598,0
+IUSB.US,D,20171011,000000,46.4197,46.4197,46.3759,46.4108,72242.913614277,0
+IUSB.US,D,20171012,000000,46.4387,46.4765,46.4108,46.4626,75034.080571985,0
+IUSB.US,D,20171013,000000,46.5392,46.5681,46.4675,46.5582,50945.0743418,0
+IUSB.US,D,20171016,000000,46.5124,46.5482,46.4765,46.5303,101701.32558607,0
+IUSB.US,D,20171017,000000,46.5024,46.5482,46.4536,46.5392,91842.349387119,0
+IUSB.US,D,20171018,000000,46.4765,46.4855,46.4019,46.4765,77877.47519497,0
+IUSB.US,D,20171019,000000,46.5392,46.5392,46.4785,46.5024,74534.904617332,0
+IUSB.US,D,20171020,000000,46.3939,46.4387,46.3729,46.3939,53176.802654153,0
+IUSB.US,D,20171023,000000,46.4287,46.4467,46.3939,46.4197,73462.228722826,0
+IUSB.US,D,20171024,000000,46.367,46.3839,46.3391,46.3521,85947.653858226,0
+IUSB.US,D,20171025,000000,46.2753,46.3023,46.2405,46.2923,71655.352379926,0
+IUSB.US,D,20171026,000000,46.3291,46.3391,46.2555,46.2665,67405.828307215,0
+IUSB.US,D,20171027,000000,46.2665,46.3571,46.2665,46.3571,72061.121163991,0
+IUSB.US,D,20171030,000000,46.3839,46.4765,46.3839,46.4665,76560.735403118,0
+IUSB.US,D,20171031,000000,46.5024,46.5781,46.4108,46.4855,2229183.218049,0
+IUSB.US,D,20171101,000000,46.4487,46.5024,46.4287,46.4387,171367.00479463,0
+IUSB.US,D,20171102,000000,46.4944,46.5193,46.4665,46.5124,96160.17117596,0
+IUSB.US,D,20171103,000000,46.5203,46.5392,46.4665,46.5392,64710.077276452,0
+IUSB.US,D,20171106,000000,46.5482,46.5761,46.5203,46.5582,101296.56118017,0
+IUSB.US,D,20171107,000000,46.5303,46.5582,46.5024,46.5392,94827.361333254,0
+IUSB.US,D,20171108,000000,46.5681,46.5681,46.4855,46.5124,135894.37629072,0
+IUSB.US,D,20171109,000000,46.4665,46.4665,46.4019,46.4487,77850.356984154,0
+IUSB.US,D,20171110,000000,46.3291,46.3481,46.2655,46.2753,146378.07571662,0
+IUSB.US,D,20171113,000000,46.3481,46.3481,46.2823,46.3023,111662.74835921,0
+IUSB.US,D,20171114,000000,46.3023,46.3291,46.2823,46.3202,81786.515065212,0
+IUSB.US,D,20171115,000000,46.3759,46.4108,46.3093,46.4108,91005.702364531,0
+IUSB.US,D,20171116,000000,46.3571,46.4168,46.3391,46.3749,89928.004579133,0
+IUSB.US,D,20171117,000000,46.4197,46.4765,46.4019,46.4576,109301.45526184,0
+IUSB.US,D,20171120,000000,46.3839,46.4317,46.3839,46.4197,104318.73511891,0
+IUSB.US,D,20171121,000000,46.4487,46.4905,46.4019,46.4576,105492.85320943,0
+IUSB.US,D,20171122,000000,46.4944,46.5781,46.4576,46.5512,75051.155001018,0
+IUSB.US,D,20171124,000000,46.5681,46.5681,46.5203,46.5392,29348.934750345,0
+IUSB.US,D,20171127,000000,46.5681,46.5681,46.4944,46.5512,294546.95772527,0
+IUSB.US,D,20171128,000000,46.5781,46.604,46.5124,46.5392,149904.44750089,0
+IUSB.US,D,20171129,000000,46.4487,46.4765,46.4197,46.4387,352462.41662501,0
+IUSB.US,D,20171130,000000,46.4665,46.4665,46.3481,46.4019,162094.58545186,0
+IUSB.US,D,20171201,000000,46.4665,46.604,46.3939,46.4765,204308.60028903,0
+IUSB.US,D,20171204,000000,46.4576,46.5024,46.4287,46.4765,263623.15799123,0
+IUSB.US,D,20171205,000000,46.4855,46.5482,46.4665,46.5432,142867.77398318,0
+IUSB.US,D,20171206,000000,46.6219,46.6498,46.5781,46.5781,128531.27986504,0
+IUSB.US,D,20171207,000000,46.6129,46.6318,46.4765,46.5303,87423.085402262,0
+IUSB.US,D,20171208,000000,46.5024,46.5124,46.4576,46.4805,93915.385947288,0
+IUSB.US,D,20171211,000000,46.4765,46.5303,46.4636,46.4665,140195.12365052,0
+IUSB.US,D,20171212,000000,46.4197,46.4487,46.3839,46.4387,67394.780147253,0
+IUSB.US,D,20171213,000000,46.4765,46.588,46.4487,46.5582,154989.61421801,0
+IUSB.US,D,20171214,000000,46.5582,46.596,46.4944,46.5781,100774.28452743,0
+IUSB.US,D,20171215,000000,46.596,46.6129,46.5203,46.604,105018.78670924,0
+IUSB.US,D,20171218,000000,46.5681,46.5781,46.4855,46.5303,130961.87505671,0
+IUSB.US,D,20171219,000000,46.4576,46.4576,46.3481,46.3939,101861.02171643,0
+IUSB.US,D,20171220,000000,46.3023,46.3481,46.2893,46.2923,121383.12036953,0
+IUSB.US,D,20171221,000000,46.3202,46.3571,46.3053,46.3291,116971.8914101,0
+IUSB.US,D,20171222,000000,46.3571,46.3571,46.3113,46.3202,142022.08755699,0
+IUSB.US,D,20171226,000000,46.3391,46.4197,46.3391,46.3839,83896.713617981,0
+IUSB.US,D,20171227,000000,46.4019,46.5303,46.4019,46.5203,288601.03890928,0
+IUSB.US,D,20171228,000000,46.5124,46.5303,46.4765,46.4855,1057010.6080581,0
+IUSB.US,D,20171229,000000,46.5124,46.6129,46.4944,46.5392,445362.37623396,0
+IUSB.US,D,20180102,000000,46.5781,46.5781,46.4576,46.5392,598036.89875082,0
+IUSB.US,D,20180103,000000,46.5681,46.588,46.4487,46.4576,610330.48765415,0
+IUSB.US,D,20180104,000000,46.4765,46.5203,46.3759,46.5203,331116.36719997,0
+IUSB.US,D,20180105,000000,46.4765,46.5203,46.4576,46.4944,313281.62388654,0
+IUSB.US,D,20180108,000000,46.5392,46.5392,46.4576,46.5024,316452.44579567,0
+IUSB.US,D,20180109,000000,46.4576,46.4576,46.367,46.3759,103155.66518836,0
+IUSB.US,D,20180110,000000,46.3023,46.3839,46.2595,46.3719,217909.8895806,0
+IUSB.US,D,20180111,000000,46.3291,46.4257,46.3202,46.3939,112316.59855333,0
+IUSB.US,D,20180112,000000,46.367,46.4197,46.3291,46.3939,322187.4451942,0
+IUSB.US,D,20180116,000000,46.4287,46.4497,46.3839,46.4019,270325.37357555,0
+IUSB.US,D,20180117,000000,46.3939,46.4197,46.3291,46.3291,180047.84539033,0
+IUSB.US,D,20180118,000000,46.2753,46.2923,46.2395,46.2395,113511.8085856,0
+IUSB.US,D,20180119,000000,46.2595,46.2595,46.1927,46.1927,135400.22222696,0
+IUSB.US,D,20180122,000000,46.1927,46.2306,46.1629,46.1729,103305.31753693,0
+IUSB.US,D,20180123,000000,46.2207,46.2753,46.2207,46.2595,132139.00628177,0
+IUSB.US,D,20180124,000000,46.2207,46.2495,46.1927,46.2495,282416.07808685,0
+IUSB.US,D,20180125,000000,46.2306,46.367,46.2027,46.3391,360353.81597251,0
+IUSB.US,D,20180126,000000,46.2823,46.2913,46.2117,46.2395,155530.97405616,0
+IUSB.US,D,20180129,000000,46.1729,46.1729,46.1171,46.1629,151543.592688,0
+IUSB.US,D,20180130,000000,46.137,46.137,46.0703,46.0803,201949.31594802,0
+IUSB.US,D,20180131,000000,46.1629,46.1629,46.0514,46.1271,233662.55693026,0
+IUSB.US,D,20180201,000000,46.137,46.1449,45.9608,45.9887,124952.68041549,0
+IUSB.US,D,20180202,000000,45.8911,45.918,45.8214,45.8264,174127.03602881,0
+IUSB.US,D,20180205,000000,45.8542,45.9349,45.7786,45.9,516280.51503096,0
+IUSB.US,D,20180206,000000,45.9,45.9,45.7238,45.8084,604292.16604575,0
+IUSB.US,D,20180207,000000,45.8821,45.8821,45.7158,45.7238,137476.27192167,0
+IUSB.US,D,20180208,000000,45.7058,45.7886,45.67,45.7058,199191.29347019,0
+IUSB.US,D,20180209,000000,45.5854,45.7238,45.5854,45.5954,246171.08276377,0
+IUSB.US,D,20180212,000000,45.5316,45.6422,45.5316,45.6073,123180.95730882,0
+IUSB.US,D,20180213,000000,45.6133,45.6512,45.5586,45.6512,88955.766502464,0
+IUSB.US,D,20180214,000000,45.5227,45.5316,45.4032,45.4878,244159.31327247,0
+IUSB.US,D,20180215,000000,45.5406,45.5854,45.4689,45.5764,196351.91635993,0
+IUSB.US,D,20180216,000000,45.67,45.7158,45.6232,45.679,317621.5419953,0
+IUSB.US,D,20180220,000000,45.6232,45.6611,45.5316,45.6322,593469.99117374,0
+IUSB.US,D,20180221,000000,45.6512,45.679,45.4958,45.5147,224293.71728237,0
+IUSB.US,D,20180222,000000,45.5147,45.5964,45.459,45.4878,272026.79020971,0
+IUSB.US,D,20180223,000000,45.6422,45.6422,45.5675,45.5954,242293.17861705,0
+IUSB.US,D,20180226,000000,45.7338,45.7338,45.6322,45.67,211614.44715853,0
+IUSB.US,D,20180227,000000,45.6322,45.7058,45.4938,45.5227,226311.51304273,0
+IUSB.US,D,20180228,000000,45.6322,45.6512,45.5316,45.5675,190930.28295305,0
+IUSB.US,D,20180301,000000,45.6611,45.7238,45.5954,45.7158,113285.82349546,0
+IUSB.US,D,20180302,000000,45.6422,45.6512,45.5964,45.6133,83942.915014186,0
+IUSB.US,D,20180305,000000,45.7058,45.7058,45.5764,45.6054,143168.08305852,0
+IUSB.US,D,20180306,000000,45.6054,45.6611,45.5904,45.6232,101865.03922914,0
+IUSB.US,D,20180307,000000,45.6611,45.678,45.5854,45.6133,78185.819295731,0
+IUSB.US,D,20180308,000000,45.5954,45.688,45.5954,45.679,228507.08374065,0
+IUSB.US,D,20180309,000000,45.6133,45.6422,45.5954,45.6322,92430.914999648,0
+IUSB.US,D,20180312,000000,45.6322,45.6611,45.6322,45.6611,120885.95317124,0
+IUSB.US,D,20180313,000000,45.696,45.696,45.6382,45.688,103167.7177265,0
+IUSB.US,D,20180314,000000,45.67,45.7796,45.67,45.7438,105464.73062044,0
+IUSB.US,D,20180315,000000,45.7438,45.7576,45.696,45.7536,95061.381448816,0
+IUSB.US,D,20180316,000000,45.696,45.7058,45.679,45.696,57947.599001442,0
+IUSB.US,D,20180319,000000,45.6422,45.7118,45.6182,45.67,138530.86900896,0
+IUSB.US,D,20180320,000000,45.6054,45.6322,45.6004,45.6054,116755.95010176,0
+IUSB.US,D,20180321,000000,45.5675,45.6322,45.5137,45.6322,70051.360429059,0
+IUSB.US,D,20180322,000000,45.7158,45.7796,45.671,45.696,102345.1319984,0
+IUSB.US,D,20180323,000000,45.6611,45.688,45.6422,45.688,77785.072402559,0
+IUSB.US,D,20180326,000000,45.696,45.7058,45.6133,45.6512,97562.283112974,0
+IUSB.US,D,20180327,000000,45.7058,45.8094,45.6611,45.7896,129235.34896808,0
+IUSB.US,D,20180328,000000,45.8552,45.8742,45.7896,45.8274,110943.61358349,0
+IUSB.US,D,20180329,000000,45.8652,45.9528,45.8572,45.909,99465.579760998,0
+IUSB.US,D,20180402,000000,45.8831,45.9707,45.8274,45.9359,206220.93634065,0
+IUSB.US,D,20180403,000000,45.8453,45.8742,45.7896,45.7994,125493.03587545,0
+IUSB.US,D,20180404,000000,45.9,45.9,45.8094,45.8552,90304.646396024,0
+IUSB.US,D,20180405,000000,45.8184,45.8204,45.7148,45.7338,137630.94616113,0
+IUSB.US,D,20180406,000000,45.8453,45.909,45.8094,45.8831,111757.15990797,0
+IUSB.US,D,20180409,000000,45.8831,45.917,45.8453,45.9,71655.352379926,0
+IUSB.US,D,20180410,000000,45.9,45.909,45.8184,45.8831,152432.46737587,0
+IUSB.US,D,20180411,000000,45.8742,45.9259,45.8652,45.8742,87557.672078164,0
+IUSB.US,D,20180412,000000,45.8184,45.8453,45.7706,45.7994,49520.866084861,0
+IUSB.US,D,20180413,000000,45.7994,45.8373,45.7338,45.7994,327049.63995572,0
+IUSB.US,D,20180416,000000,45.695,45.8373,45.695,45.8373,68995.758963585,0
+IUSB.US,D,20180417,000000,45.7626,45.8652,45.7626,45.8552,117861.77047615,0
+IUSB.US,D,20180418,000000,45.7994,45.8094,45.7049,45.7148,117371.6339251,0
+IUSB.US,D,20180419,000000,45.669,45.669,45.5954,45.6412,104290.61252992,0
+IUSB.US,D,20180420,000000,45.6044,45.6073,45.5336,45.5416,90519.583326197,0
+IUSB.US,D,20180423,000000,45.4948,45.5038,45.4391,45.449,151210.13913278,0
+IUSB.US,D,20180424,000000,45.4391,45.4948,45.4122,45.4291,140329.71032643,0
+IUSB.US,D,20180425,000000,45.3843,45.4291,45.3604,45.3943,302790.89381339,0
+IUSB.US,D,20180426,000000,45.4022,45.4878,45.4022,45.4779,264100.23762597,0
+IUSB.US,D,20180427,000000,45.4948,45.5576,45.4948,45.5316,170959.2272542,0
+IUSB.US,D,20180430,000000,45.5038,45.5754,45.5038,45.5038,256199.79887485,0
+IUSB.US,D,20180501,000000,45.4868,45.5267,45.4291,45.4291,95405.883163999,0
+IUSB.US,D,20180502,000000,45.4948,45.5038,45.449,45.458,172072.07827584,0
+IUSB.US,D,20180503,000000,45.5137,45.5665,45.449,45.4779,153535.27461573,0
+IUSB.US,D,20180504,000000,45.5576,45.5576,45.459,45.4779,109398.87994514,0
+IUSB.US,D,20180507,000000,45.5217,45.5217,45.4679,45.4829,67022.155843075,0
+IUSB.US,D,20180508,000000,45.4391,45.4391,45.3345,45.4201,344131.09963537,0
+IUSB.US,D,20180509,000000,45.3743,45.3843,45.3345,45.3445,97325.249862877,0
+IUSB.US,D,20180510,000000,45.4391,45.4868,45.4122,45.449,120967.30780369,0
+IUSB.US,D,20180511,000000,45.4779,45.5486,45.4749,45.5316,102271.81239139,0
+IUSB.US,D,20180514,000000,45.458,45.5316,45.449,45.4779,102340.11010751,0
+IUSB.US,D,20180515,000000,45.3265,45.3644,45.2231,45.2817,116204.54648183,0
+IUSB.US,D,20180516,000000,45.2619,45.2997,45.2051,45.2051,805771.43300629,0
+IUSB.US,D,20180517,000000,45.2519,45.2519,45.2141,45.2231,67740.286240614,0
+IUSB.US,D,20180518,000000,45.2619,45.3176,45.2231,45.2917,83487.931699382,0
+IUSB.US,D,20180521,000000,45.2917,45.3445,45.2718,45.3445,137783.61164424,0
+IUSB.US,D,20180522,000000,45.2997,45.3545,45.2817,45.3445,130773.05195917,0
+IUSB.US,D,20180523,000000,45.4022,45.4868,45.3743,45.4201,110349.02170189,0
+IUSB.US,D,20180524,000000,45.5396,45.5665,45.5287,45.5486,177604.19328235,0
+IUSB.US,D,20180525,000000,45.6601,45.6601,45.6222,45.6601,59623.906181152,0
+IUSB.US,D,20180529,000000,45.7248,45.905,45.7068,45.8702,207060.59649778,0
+IUSB.US,D,20180530,000000,45.7636,45.8004,45.69,45.7636,161424.66520687,0
+IUSB.US,D,20180531,000000,45.7806,45.8104,45.7248,45.7348,108309.12962161,0
+IUSB.US,D,20180601,000000,45.6322,45.688,45.6044,45.6601,431499.94861601,0
+IUSB.US,D,20180604,000000,45.6222,45.6601,45.5386,45.5754,162022.27022301,0
+IUSB.US,D,20180605,000000,45.6502,45.6601,45.5754,45.6133,108527.07968631,0
+IUSB.US,D,20180606,000000,45.5576,45.5576,45.4669,45.5127,83132.381824237,0
+IUSB.US,D,20180607,000000,45.5028,45.688,45.4868,45.5754,116372.27763761,0
+IUSB.US,D,20180608,000000,45.5754,45.6133,45.5546,45.5665,78593.596836152,0
+IUSB.US,D,20180611,000000,45.4769,45.5127,45.4769,45.4938,92032.176862832,0
+IUSB.US,D,20180612,000000,45.5028,45.5028,45.448,45.4868,145905.0135946,0
+IUSB.US,D,20180613,000000,45.5476,45.5476,45.454,45.5028,83853.525356311,0
+IUSB.US,D,20180614,000000,45.5576,45.6044,45.5576,45.5854,64568.459953301,0
+IUSB.US,D,20180615,000000,45.678,45.678,45.5944,45.6044,80043.918925728,0
+IUSB.US,D,20180618,000000,45.6322,45.6322,45.5576,45.5754,83439.72154682,0
+IUSB.US,D,20180619,000000,45.6412,45.678,45.6133,45.6502,96856.205253575,0
+IUSB.US,D,20180620,000000,45.696,45.696,45.5854,45.5944,84354.710067321,0
+IUSB.US,D,20180621,000000,45.6133,45.6222,45.5854,45.6222,48467.273375744,0
+IUSB.US,D,20180622,000000,45.6133,45.6502,45.5854,45.6412,69809.30528807,0
+IUSB.US,D,20180625,000000,45.6502,45.6502,45.5854,45.6133,60452.518178313,0
+IUSB.US,D,20180626,000000,45.6133,45.6502,45.6044,45.6322,78229.007557402,0
+IUSB.US,D,20180627,000000,45.678,45.7448,45.678,45.7158,50271.136584109,0
+IUSB.US,D,20180628,000000,45.696,45.7268,45.669,45.7158,52046.877203479,0
+IUSB.US,D,20180629,000000,45.696,45.7716,45.696,45.7058,82508.662975465,0
+IUSB.US,D,20180702,000000,45.7348,45.7348,45.6133,45.6502,159110.5778839,0
+IUSB.US,D,20180703,000000,45.7248,45.7906,45.678,45.7348,69117.288723169,0
+IUSB.US,D,20180705,000000,45.8004,45.8383,45.7716,45.8004,126219.20129842,0
+IUSB.US,D,20180706,000000,45.8662,45.901,45.8662,45.901,74571.062231754,0
+IUSB.US,D,20180709,000000,45.8662,45.8752,45.8383,45.8562,67113.554257307,0
+IUSB.US,D,20180710,000000,45.8562,45.8652,45.8383,45.8562,69737.994437405,0
+IUSB.US,D,20180711,000000,45.8752,45.8841,45.8194,45.8841,65892.230392401,0
+IUSB.US,D,20180712,000000,45.8841,45.9389,45.8383,45.9389,61891.792107927,0
+IUSB.US,D,20180713,000000,45.9648,46.0016,45.9458,45.9926,130006.71140908,0
+IUSB.US,D,20180716,000000,45.9389,45.9558,45.901,45.9558,50882.80289474,0
+IUSB.US,D,20180717,000000,45.9389,45.9468,45.901,45.92,61942.011016846,0
+IUSB.US,D,20180718,000000,45.9389,45.9389,45.8841,45.8841,68216.361497165,0
+IUSB.US,D,20180719,000000,45.8841,45.9648,45.8752,45.9468,54737.60634335,0
+IUSB.US,D,20180720,000000,45.911,45.92,45.901,45.911,75126.483364396,0
+IUSB.US,D,20180723,000000,45.8562,45.8752,45.7716,45.7716,67364.648801901,0
+IUSB.US,D,20180724,000000,45.7636,45.8194,45.7626,45.7906,155759.97228083,0
+IUSB.US,D,20180725,000000,45.8284,45.8662,45.8194,45.8224,52586.228285267,0
+IUSB.US,D,20180726,000000,45.8562,45.8562,45.7716,45.7806,82969.67255934,0
+IUSB.US,D,20180727,000000,45.8752,45.8752,45.8194,45.8462,45076.492645545,0
+IUSB.US,D,20180730,000000,45.7716,45.8383,45.7716,45.8194,468847.75117894,0
+IUSB.US,D,20180731,000000,45.8662,45.8752,45.8462,45.8662,140770.63234674,0
+IUSB.US,D,20180801,000000,45.7448,45.8194,45.7448,45.7906,150393.57967377,0
+IUSB.US,D,20180802,000000,45.8104,45.8383,45.7806,45.8383,79236.398870313,0
+IUSB.US,D,20180803,000000,45.8662,45.92,45.8662,45.8841,83494.962346631,0
+IUSB.US,D,20180806,000000,45.9389,45.9648,45.92,45.92,87264.393650078,0
+IUSB.US,D,20180807,000000,45.911,45.911,45.8831,45.8931,131054.27784912,0
+IUSB.US,D,20180808,000000,45.8562,45.8931,45.8512,45.8662,87682.214972283,0
+IUSB.US,D,20180809,000000,45.9289,45.9289,45.8931,45.911,89980.232244409,0
+IUSB.US,D,20180810,000000,45.9389,46.0464,45.9289,45.9737,123407.94677714,0
+IUSB.US,D,20180813,000000,45.9648,45.9737,45.9389,45.9648,143955.51555037,0
+IUSB.US,D,20180814,000000,45.9648,45.9926,45.9289,45.9389,123879.0001428,0
+IUSB.US,D,20180815,000000,45.9827,46.0195,45.9827,46.0016,100150.56567865,0
+IUSB.US,D,20180816,000000,46.0365,46.0563,46.0016,46.0563,49613.268877272,0
+IUSB.US,D,20180817,000000,46.0663,46.1061,46.0434,46.0563,71335.960119203,0
+IUSB.US,D,20180820,000000,46.1061,46.1529,46.1061,46.1529,53653.882288881,0
+IUSB.US,D,20180821,000000,46.134,46.134,46.0962,46.1241,286590.27379617,0
+IUSB.US,D,20180822,000000,46.1609,46.1709,46.1141,46.143,93399.135563603,0
+IUSB.US,D,20180823,000000,46.1241,46.1609,46.1241,46.1271,73045.4117788,0
+IUSB.US,D,20180824,000000,46.1061,46.1709,46.0962,46.1709,69744.020706476,0
+IUSB.US,D,20180827,000000,46.143,46.143,46.0862,46.1141,151357.78272501,0
+IUSB.US,D,20180828,000000,46.0962,46.0962,46.0464,46.0663,94698.800926422,0
+IUSB.US,D,20180829,000000,46.0563,46.0862,46.0195,46.0365,102664.52425913,0
+IUSB.US,D,20180830,000000,46.0285,46.0663,46.0195,46.0563,102369.23707468,0
+IUSB.US,D,20180831,000000,46.1241,46.1241,46.0583,46.0663,98199.058878065,0
+IUSB.US,D,20180904,000000,46.0116,46.0116,45.9468,45.9648,60403.303647573,0
+IUSB.US,D,20180905,000000,45.9558,45.9926,45.9558,45.9926,78222.981288331,0
+IUSB.US,D,20180906,000000,46.0016,46.0663,46.0016,46.0563,176207.10323622,0
+IUSB.US,D,20180907,000000,45.9289,45.9558,45.92,45.9289,187768.50044752,0
+IUSB.US,D,20180910,000000,45.911,45.9558,45.911,45.9558,103743.2264227,0
+IUSB.US,D,20180911,000000,45.901,45.901,45.8453,45.8702,109072.45703717,0
+IUSB.US,D,20180912,000000,45.901,45.9289,45.901,45.911,62044.45759104,0
+IUSB.US,D,20180913,000000,45.9468,45.9827,45.9289,45.9558,71974.74464065,0
+IUSB.US,D,20180914,000000,45.8931,45.9289,45.8552,45.8652,116023.75840972,0
+IUSB.US,D,20180917,000000,45.8652,45.911,45.8453,45.8931,100142.53065322,0
+IUSB.US,D,20180918,000000,45.8652,45.8652,45.7536,45.7626,134527.41758995,0
+IUSB.US,D,20180919,000000,45.7796,45.7796,45.667,45.7049,142534.32042796,0
+IUSB.US,D,20180920,000000,45.7148,45.8094,45.7148,45.7706,99750.823163657,0
+IUSB.US,D,20180921,000000,45.7796,45.7994,45.7536,45.7796,102146.26511908,0
+IUSB.US,D,20180924,000000,45.7706,45.7896,45.7438,45.7706,73144.845218459,0
+IUSB.US,D,20180925,000000,45.7438,45.7438,45.7049,45.7438,99056.797842399,0
+IUSB.US,D,20180926,000000,45.7706,45.8453,45.7626,45.8274,111871.6590203,0
+IUSB.US,D,20180927,000000,45.8453,45.8931,45.8373,45.8652,70570.62394728,0
+IUSB.US,D,20180928,000000,45.911,45.9289,45.8552,45.8552,116937.74255204,0
+IUSB.US,D,20181001,000000,45.8652,45.8841,45.8274,45.8373,201036.33618387,0
+IUSB.US,D,20181002,000000,45.8841,45.9279,45.8652,45.8841,72082.213105736,0
+IUSB.US,D,20181003,000000,45.8652,45.8652,45.6412,45.695,413509.52668492,0
+IUSB.US,D,20181004,000000,45.6014,45.6182,45.5187,45.5406,124665.42825647,0
+IUSB.US,D,20181005,000000,45.5187,45.5316,45.4171,45.4381,136378.48657269,0
+IUSB.US,D,20181008,000000,45.462,45.4908,45.4241,45.4241,66116.206726179,0
+IUSB.US,D,20181009,000000,45.4819,45.5187,45.455,45.4948,326157.75213333,0
+IUSB.US,D,20181010,000000,45.462,45.4988,45.4161,45.4988,559011.78462999,0
+IUSB.US,D,20181011,000000,45.5446,45.5615,45.4908,45.5356,657220.88728984,0
+IUSB.US,D,20181012,000000,45.5446,45.6192,45.5356,45.5356,172833.39693506,0
+IUSB.US,D,20181015,000000,45.5446,45.5824,45.5187,45.5277,122012.86548737,0
+IUSB.US,D,20181016,000000,45.5356,45.5725,45.5277,45.5446,77835.291311478,0
+IUSB.US,D,20181017,000000,45.5914,45.5914,45.462,45.4719,77702.713391932,0
+IUSB.US,D,20181018,000000,45.462,45.5088,45.4281,45.4819,88600.216627319,0
+IUSB.US,D,20181019,000000,45.452,45.4749,45.3783,45.4062,111049.07329221,0
+IUSB.US,D,20181022,000000,45.4819,45.4819,45.3883,45.3973,97441.757731569,0
+IUSB.US,D,20181023,000000,45.4988,45.5356,45.4331,45.4331,90984.610422785,0
+IUSB.US,D,20181024,000000,45.5088,45.5546,45.4719,45.5038,174353.02111894,0
+IUSB.US,D,20181025,000000,45.5446,45.5446,45.462,45.4819,204511.48468106,0
+IUSB.US,D,20181026,000000,45.5635,45.6472,45.5635,45.6292,374182.0947324,0
+IUSB.US,D,20181029,000000,45.6014,45.6014,45.5277,45.5655,119214.66788242,0
+IUSB.US,D,20181030,000000,45.5356,45.5396,45.4908,45.5088,86608.534699598,0
+IUSB.US,D,20181031,000000,45.4719,45.5187,45.4331,45.4719,1021451.6030309,0
+IUSB.US,D,20181101,000000,45.4719,45.5277,45.462,45.4988,231061.21744826,0
+IUSB.US,D,20181102,000000,45.462,45.4948,45.3584,45.3973,136022.93669755,0
+IUSB.US,D,20181105,000000,45.4331,45.443,45.3683,45.3883,145747.32622059,0
+IUSB.US,D,20181106,000000,45.443,45.452,45.4062,45.4161,554780.33936449,0
+IUSB.US,D,20181107,000000,45.4908,45.5546,45.452,45.4769,160778.85003818,0
+IUSB.US,D,20181108,000000,45.4988,45.4988,45.4241,45.443,145121.59861547,0
+IUSB.US,D,20181109,000000,45.443,45.4988,45.4331,45.4719,156787.45115731,0
+IUSB.US,D,20181112,000000,45.5187,45.5546,45.4908,45.5446,87433.129184045,0
+IUSB.US,D,20181113,000000,45.4819,45.5336,45.4331,45.5187,138208.4636137,0
+IUSB.US,D,20181114,000000,45.4988,45.6192,45.462,45.5725,134330.55946698,0
+IUSB.US,D,20181115,000000,45.5446,45.5914,45.4988,45.5546,2005200.8580019,0
+IUSB.US,D,20181116,000000,45.5635,45.6581,45.5635,45.6014,243170.00076677,0
+IUSB.US,D,20181119,000000,45.5725,45.6581,45.5725,45.6392,176980.47443357,0
+IUSB.US,D,20181120,000000,45.5725,45.6581,45.5635,45.6103,286769.05311193,0
+IUSB.US,D,20181121,000000,45.6014,45.6392,45.5824,45.6103,186503.98832094,0
+IUSB.US,D,20181123,000000,45.6192,45.6581,45.6192,45.6392,49491.739117689,0
+IUSB.US,D,20181126,000000,45.6014,45.6103,45.5635,45.6014,100014.97462457,0
+IUSB.US,D,20181127,000000,45.5546,45.6292,45.5546,45.6292,289800.26645427,0
+IUSB.US,D,20181128,000000,45.5725,45.696,45.5725,45.677,127731.79483505,0
+IUSB.US,D,20181129,000000,45.667,45.7058,45.6103,45.696,257792.74266576,0
+IUSB.US,D,20181130,000000,45.7058,45.7108,45.6542,45.7108,134398.85718311,0
+IUSB.US,D,20181203,000000,45.696,45.8194,45.696,45.8154,321248.35159742,0
+IUSB.US,D,20181204,000000,45.8194,45.9678,45.8194,45.917,646689.98208956,0
+IUSB.US,D,20181206,000000,45.9309,46.0315,45.9309,45.9757,209926.08744068,0
+IUSB.US,D,20181207,000000,45.9309,46.0225,45.923,46.0225,186493.94453916,0
+IUSB.US,D,20181210,000000,46.0504,46.0902,45.9946,46.0504,310909.28262921,0
+IUSB.US,D,20181211,000000,46.0315,46.1091,46.0315,46.0404,817818.94925591,0
+IUSB.US,D,20181212,000000,45.9946,46.0603,45.9946,46.0315,250918.77841296,0
+IUSB.US,D,20181213,000000,46.0315,46.1181,46.0225,46.0803,378530.0478666,0
+IUSB.US,D,20181214,000000,46.1001,46.1281,46.0315,46.0902,296951.43908431,0
+IUSB.US,D,20181217,000000,46.0404,46.1469,46.0404,46.142,269585.14685808,0
+IUSB.US,D,20181218,000000,46.138,46.3173,46.1091,46.2615,498819.40039987,0
+IUSB.US,D,20181219,000000,46.2425,46.3749,46.1749,46.3173,781234.47410854,0
+IUSB.US,D,20181220,000000,46.3371,46.3371,46.2425,46.2425,266455.50445425,0
+IUSB.US,D,20181221,000000,46.1947,46.2615,46.1947,46.2425,2109933.3969302,0
+IUSB.US,D,20181224,000000,46.2127,46.2803,46.2127,46.2325,919578.52877632,0
+IUSB.US,D,20181226,000000,46.2325,46.2893,46.138,46.1848,629230.87621484,0
+IUSB.US,D,20181227,000000,46.2525,46.3371,46.2127,46.2425,697085.66156779,0
+IUSB.US,D,20181228,000000,46.2525,46.3551,46.2475,46.3471,465337.44944552,0
+IUSB.US,D,20181231,000000,46.3083,46.4397,46.2695,46.4247,298396.739283,0
+IUSB.US,D,20190102,000000,46.4397,46.5054,46.3939,46.5014,496452.08103345,0
+IUSB.US,D,20190103,000000,46.4596,46.6568,46.4596,46.6388,205450.57827783,0
+IUSB.US,D,20190104,000000,46.5054,46.582,46.5054,46.5432,129774.70004987,0
+IUSB.US,D,20190107,000000,46.5721,46.609,46.4885,46.5153,223351.61055105,0
+IUSB.US,D,20190108,000000,46.5243,46.5621,46.4885,46.4935,237722.25352726,0
+IUSB.US,D,20190109,000000,46.4974,46.5721,46.4974,46.5343,322264.78231394,0
+IUSB.US,D,20190110,000000,46.5343,46.5721,46.4685,46.4785,195719.15810755,0
+IUSB.US,D,20190111,000000,46.599,46.6189,46.4885,46.5054,811182.0182532,0
+IUSB.US,D,20190114,000000,46.5522,46.5621,46.4685,46.4885,255578.08878244,0
+IUSB.US,D,20190115,000000,46.5243,46.5333,46.4885,46.4885,267604.51309032,0
+IUSB.US,D,20190116,000000,46.5054,46.5621,46.4685,46.5243,205807.13253116,0
+IUSB.US,D,20190117,000000,46.5153,46.5621,46.4974,46.5153,276943.22139287,0
+IUSB.US,D,20190118,000000,46.5243,46.5721,46.4984,46.5343,161666.72034786,0
+IUSB.US,D,20190122,000000,46.6388,46.6388,46.5721,46.599,183067.00619454,0
+IUSB.US,D,20190123,000000,46.592,46.6478,46.5771,46.6189,268733.43416282,0
+IUSB.US,D,20190124,000000,46.7036,46.7364,46.6756,46.6756,371835.86730771,0
+IUSB.US,D,20190125,000000,46.6846,46.6846,46.6189,46.6388,329094.5539269,0
+IUSB.US,D,20190128,000000,46.6568,46.6746,46.6189,46.6338,277975.72216024,0
+IUSB.US,D,20190129,000000,46.7036,46.7036,46.6568,46.6846,299675.31270407,0
+IUSB.US,D,20190130,000000,46.7224,46.812,46.6846,46.808,278772.19405569,0
+IUSB.US,D,20190131,000000,46.9375,47.0639,46.9106,46.9962,214854.57116198,0
+IUSB.US,D,20190201,000000,46.9962,47.0002,46.8718,46.9006,196822.96972559,0
+IUSB.US,D,20190204,000000,46.8818,46.9006,46.833,46.9006,290474.20421196,0
+IUSB.US,D,20190205,000000,46.9474,47.0162,46.9286,46.9674,187904.0915016,0
+IUSB.US,D,20190206,000000,47.0062,47.0361,46.9186,46.9286,263337.91458858,0
+IUSB.US,D,20190207,000000,46.9962,47.0261,46.9474,47.0251,310288.57691498,0
+IUSB.US,D,20190208,000000,47.0639,47.1267,47.0361,47.0829,447149.16501329,0
+IUSB.US,D,20190211,000000,47.0729,47.0998,47.044,47.0639,148430.02033504,0
+IUSB.US,D,20190212,000000,47.054,47.0729,47.0162,47.0361,468436.96050398,0
+IUSB.US,D,20190213,000000,46.9962,47.0361,46.9674,46.9674,169027.80801719,0
+IUSB.US,D,20190214,000000,47.0928,47.1297,47.0361,47.0639,136398.57413626,0
+IUSB.US,D,20190215,000000,47.0639,47.1197,47.054,47.0978,164187.70957559,0
+IUSB.US,D,20190219,000000,47.1735,47.1834,47.1197,47.1735,172980.0361491,0
+IUSB.US,D,20190220,000000,47.1735,47.1934,47.1107,47.1297,185232.44554712,0
+IUSB.US,D,20190221,000000,47.0829,47.0829,47.045,47.0639,126453.22141398,0
+IUSB.US,D,20190222,000000,47.1107,47.2033,47.1107,47.1466,278351.35959895,0
+IUSB.US,D,20190225,000000,47.1297,47.1735,47.1197,47.1297,158535.06918768,0
+IUSB.US,D,20190226,000000,47.2223,47.2501,47.1934,47.2322,96139.079234214,0
+IUSB.US,D,20190227,000000,47.1934,47.1934,47.1297,47.1297,171174.16418438,0
+IUSB.US,D,20190228,000000,47.1297,47.1426,47.0639,47.1028,110509.72221043,0
+IUSB.US,D,20190301,000000,47.0729,47.0998,47.0162,47.041,215396.9353783,0
+IUSB.US,D,20190304,000000,47.0639,47.1197,47.0361,47.0729,311380.33599487,0
+IUSB.US,D,20190305,000000,47.0361,47.0928,47.0361,47.0729,285306.67848421,0
+IUSB.US,D,20190306,000000,47.0829,47.1735,47.0829,47.1297,123515.41524223,0
+IUSB.US,D,20190307,000000,47.2133,47.2601,47.1834,47.2501,86219.840344566,0
+IUSB.US,D,20190308,000000,47.2421,47.2879,47.2133,47.2829,114870.73226094,0
+IUSB.US,D,20190311,000000,47.2601,47.3059,47.2601,47.2879,164527.18939988,0
+IUSB.US,D,20190312,000000,47.3059,47.4135,47.2879,47.3935,106661.94940907,0
+IUSB.US,D,20190313,000000,47.3745,47.4035,47.3547,47.3647,177260.69594534,0
+IUSB.US,D,20190314,000000,47.3547,47.3935,47.3249,47.3447,136444.77553247,0
+IUSB.US,D,20190315,000000,47.3935,47.4612,47.3935,47.4612,115219.25148884,0
+IUSB.US,D,20190318,000000,47.4223,47.4911,47.4223,47.4911,7673629.0664917,0
+IUSB.US,D,20190319,000000,47.4313,47.4383,47.3835,47.3835,238277.6746599,0
+IUSB.US,D,20190320,000000,47.4223,47.6404,47.4223,47.6404,286644.51021781,0
+IUSB.US,D,20190321,000000,47.6125,47.6693,47.6125,47.6404,108088.16642236,0
+IUSB.US,D,20190322,000000,47.735,47.8744,47.727,47.8396,149702.56748704,0
+IUSB.US,D,20190325,000000,47.8296,47.9421,47.8018,47.8864,174856.2145863,0
+IUSB.US,D,20190326,000000,47.8674,47.9332,47.8574,47.9052,175339.3204901,0
+IUSB.US,D,20190327,000000,47.961,48.0198,47.961,48.0098,124345.03161756,0
+IUSB.US,D,20190328,000000,47.981,48.0098,47.951,47.9998,202512.77210609,0
+IUSB.US,D,20190329,000000,47.8963,47.981,47.8963,47.971,204922.27535601,0
+IUSB.US,D,20190401,000000,47.8963,47.8963,47.7828,47.8106,279572.68346385,0
+IUSB.US,D,20190402,000000,47.8296,47.8486,47.7918,47.8018,220275.20019068,0
+IUSB.US,D,20190403,000000,47.7738,47.8018,47.7648,47.7868,220238.03819808,0
+IUSB.US,D,20190404,000000,47.7738,47.8206,47.7738,47.8206,166660.48865075,0
+IUSB.US,D,20190405,000000,47.8018,47.8774,47.7828,47.8674,251807.65310081,0
+IUSB.US,D,20190408,000000,47.8574,47.8624,47.8396,47.8486,174390.18311154,0
+IUSB.US,D,20190409,000000,47.8674,47.9002,47.8396,47.8774,151236.25296543,0
+IUSB.US,D,20190410,000000,47.8864,47.971,47.8864,47.956,280500.72890068,0
+IUSB.US,D,20190411,000000,47.9232,47.951,47.8864,47.9372,260911.33690962,0
+IUSB.US,D,20190412,000000,47.8574,47.8834,47.8396,47.8436,141894.53152835,0
+IUSB.US,D,20190415,000000,47.8396,47.8674,47.8296,47.8624,162332.62308012,0
+IUSB.US,D,20190416,000000,47.8018,47.8206,47.7738,47.7828,208823.28020082,0
+IUSB.US,D,20190417,000000,47.7918,47.8396,47.7828,47.8018,141675.57708546,0
+IUSB.US,D,20190418,000000,47.9052,47.9052,47.8396,47.8486,188499.68776138,0
+IUSB.US,D,20190422,000000,47.8296,47.8296,47.7738,47.7828,140294.55709018,0
+IUSB.US,D,20190423,000000,47.8486,47.8674,47.8106,47.8436,153970.17036697,0
+IUSB.US,D,20190424,000000,47.9232,47.971,47.8864,47.971,116156.33632926,0
+IUSB.US,D,20190425,000000,47.981,47.981,47.9052,47.9332,219325.05843393,0
+IUSB.US,D,20190426,000000,48.0855,48.0855,48.0228,48.0476,144572.20375189,0
+IUSB.US,D,20190429,000000,47.9909,47.9998,47.9421,47.981,382739.39681217,0
+IUSB.US,D,20190430,000000,48.0198,48.0656,47.9859,48.0656,1273911.0975695,0
+IUSB.US,D,20190501,000000,48.0377,48.2279,48.0098,48.0287,336257.77909508,0
+IUSB.US,D,20190502,000000,47.9998,48.0098,47.9152,47.951,359113.40892222,0
+IUSB.US,D,20190503,000000,47.9909,48.0287,47.981,48.0098,238467.50213562,0
+IUSB.US,D,20190506,000000,48.0656,48.0855,48.0377,48.0686,131904.98616621,0
+IUSB.US,D,20190507,000000,48.1054,48.1233,48.0755,48.1143,177931.6205685,0
+IUSB.US,D,20190508,000000,48.1233,48.1333,48.0556,48.0755,434438.75916593,0
+IUSB.US,D,20190509,000000,48.1143,48.1143,48.0287,48.0755,147187.60452839,0
+IUSB.US,D,20190510,000000,48.0755,48.1143,48.0377,48.0755,198142.72265197,0
+IUSB.US,D,20190513,000000,48.1522,48.1811,48.1054,48.1143,375482.76447341,0
+IUSB.US,D,20190514,000000,48.1422,48.1711,48.1143,48.1372,267580.40801404,0
+IUSB.US,D,20190515,000000,48.2279,48.2567,48.1711,48.2229,194539.01374795,0
+IUSB.US,D,20190516,000000,48.19,48.2279,48.1711,48.19,209085.42290538,0
+IUSB.US,D,20190517,000000,48.2567,48.2567,48.1711,48.2279,132552.81009127,0
+IUSB.US,D,20190520,000000,48.199,48.2279,48.1711,48.1761,82095.863544152,0
+IUSB.US,D,20190521,000000,48.1611,48.1811,48.1422,48.1522,221527.65977911,0
+IUSB.US,D,20190522,000000,48.1522,48.2279,48.1522,48.2179,77885.510220397,0
+IUSB.US,D,20190523,000000,48.2179,48.3733,48.2179,48.3533,165911.22252969,0
+IUSB.US,D,20190524,000000,48.3433,48.3733,48.3115,48.3723,161860.56533629,0
+IUSB.US,D,20190528,000000,48.4309,48.4579,48.3821,48.4479,268711.33784289,0
+IUSB.US,D,20190529,000000,48.5067,48.5355,48.4579,48.4629,155693.68332105,0
+IUSB.US,D,20190530,000000,48.4867,48.5733,48.4678,48.5713,92442.967537788,0
+IUSB.US,D,20190531,000000,48.6669,48.7247,48.5863,48.7247,221141.97855862,0
+IUSB.US,D,20190603,000000,48.7914,48.896,48.7526,48.882,637910.71243237,0
+IUSB.US,D,20190604,000000,48.7625,48.8472,48.7526,48.8372,266535.85470853,0
+IUSB.US,D,20190605,000000,48.8372,48.891,48.8093,48.8372,205054.85327556,0
+IUSB.US,D,20190606,000000,48.8571,48.877,48.7964,48.8372,1079538.8105991,0
+IUSB.US,D,20190607,000000,48.9616,49.0114,48.9438,48.9616,155279.87951156,0
+IUSB.US,D,20190610,000000,48.896,48.896,48.867,48.887,203770.25358541,0
+IUSB.US,D,20190611,000000,48.8571,48.877,48.8372,48.8372,124290.79519593,0
+IUSB.US,D,20190612,000000,48.8472,48.9158,48.8472,48.896,147209.70084831,0
+IUSB.US,D,20190613,000000,48.9438,49.0014,48.9438,48.9816,111819.43135503,0
+IUSB.US,D,20190614,000000,48.9616,49.0314,48.9576,49.0014,128819.53640224,0
+IUSB.US,D,20190617,000000,48.9616,49.0014,48.9526,48.9915,98654.04219287,0
+IUSB.US,D,20190618,000000,49.1359,49.1787,49.0712,49.1279,218340.76781913,0
+IUSB.US,D,20190619,000000,49.0712,49.3041,49.0314,49.2971,161643.61964976,0
+IUSB.US,D,20190620,000000,49.3838,49.4724,49.3838,49.4227,366336.8967811,0
+IUSB.US,D,20190621,000000,49.3071,49.3171,49.2524,49.2773,263839.09929959,0
+IUSB.US,D,20190624,000000,49.2872,49.3739,49.2872,49.3439,255002.58008623,0
+IUSB.US,D,20190625,000000,49.3838,49.4325,49.3439,49.3439,399066.56847987,0
+IUSB.US,D,20190626,000000,49.3261,49.335,49.2773,49.2872,138117.06519947,0
+IUSB.US,D,20190627,000000,49.335,49.4127,49.2872,49.3887,121622.16237599,0
+IUSB.US,D,20190628,000000,49.3838,49.4227,49.3569,49.3838,515809.4616653,0
+IUSB.US,D,20190701,000000,49.4227,49.4525,49.3439,49.3838,644754.54533983,0
+IUSB.US,D,20190702,000000,49.4227,49.5103,49.4027,49.4823,1354306.5488576,0
+IUSB.US,D,20190703,000000,49.5202,49.6058,49.4913,49.566,140019.35746931,0
+IUSB.US,D,20190705,000000,49.3639,49.3838,49.2872,49.3639,267628.6181666,0
+IUSB.US,D,20190708,000000,49.4027,49.4227,49.3439,49.3439,109467.17766127,0
+IUSB.US,D,20190709,000000,49.335,49.335,49.2932,49.3171,108579.30735159,0
+IUSB.US,D,20190710,000000,49.3439,49.3927,49.3429,49.3539,114824.53086473,0
+IUSB.US,D,20190711,000000,49.335,49.3439,49.2105,49.2195,163944.65005642,0
+IUSB.US,D,20190712,000000,49.2016,49.2673,49.1827,49.2573,121707.53452115,0
+IUSB.US,D,20190715,000000,49.2773,49.3261,49.2673,49.3171,126438.15574131,0
+IUSB.US,D,20190716,000000,49.2195,49.2673,49.2155,49.2474,132331.84689201,0
+IUSB.US,D,20190717,000000,49.3171,49.3977,49.3071,49.3977,98200.063256243,0
+IUSB.US,D,20190718,000000,49.335,49.4823,49.335,49.4773,120619.79295396,0
+IUSB.US,D,20190719,000000,49.4127,49.4625,49.4027,49.4325,197983.02652161,0
+IUSB.US,D,20190722,000000,49.4823,49.5202,49.4823,49.4823,185885.29136306,0
+IUSB.US,D,20190723,000000,49.4625,49.4724,49.4345,49.4525,237663.99959292,0
+IUSB.US,D,20190724,000000,49.5013,49.5202,49.4724,49.5103,118526.66883023,0
+IUSB.US,D,20190725,000000,49.4823,49.4823,49.3927,49.4625,218238.32124493,0
+IUSB.US,D,20190726,000000,49.4724,49.4724,49.4325,49.4675,135744.72394214,0
+IUSB.US,D,20190729,000000,49.4913,49.5301,49.4823,49.5013,134117.63129317,0
+IUSB.US,D,20190730,000000,49.4913,49.5103,49.4525,49.4913,157573.87927098,0
+IUSB.US,D,20190731,000000,49.5013,49.6058,49.4375,49.5202,132242.45723415,0
+IUSB.US,D,20190801,000000,49.5859,49.8538,49.5759,49.8159,477168.02000861,0
+IUSB.US,D,20190802,000000,49.8159,49.8826,49.8159,49.8736,129094.73602311,0
+IUSB.US,D,20190805,000000,49.9892,50.0459,49.9504,50.027,392415.57618265,0
+IUSB.US,D,20190806,000000,50.027,50.1524,50.007,50.1524,161478.9016285,0
+IUSB.US,D,20190807,000000,50.2958,50.3346,50.0946,50.1325,174820.05697189,0
+IUSB.US,D,20190808,000000,50.0558,50.1912,50.027,50.1424,191265.74526462,0
+IUSB.US,D,20190809,000000,50.1912,50.2301,50.1046,50.1136,133775.13833434,0
+IUSB.US,D,20190812,000000,50.1912,50.3047,50.1694,50.2819,135153.14519507,0
+IUSB.US,D,20190813,000000,50.239,50.2769,50.1614,50.1912,361486.75455772,0
+IUSB.US,D,20190814,000000,50.3147,50.3346,50.2769,50.3147,177326.98490511,0
+IUSB.US,D,20190815,000000,50.3923,50.5795,50.3635,50.5149,259762.32827356,0
+IUSB.US,D,20190816,000000,50.4391,50.4959,50.3923,50.4591,325591.28284072,0
+IUSB.US,D,20190819,000000,50.3446,50.4023,50.3336,50.3535,698679.60973687,0
+IUSB.US,D,20190820,000000,50.4591,50.4671,50.4123,50.4491,227722.66438334,0
+IUSB.US,D,20190821,000000,50.4302,50.5347,50.3834,50.4681,387364.5583236,0
+IUSB.US,D,20190822,000000,50.4123,50.478,50.3336,50.3446,345059.14507219,0
+IUSB.US,D,20190823,000000,50.3635,50.5845,50.3635,50.5149,196694.40931875,0
+IUSB.US,D,20190826,000000,50.5547,50.5925,50.478,50.5247,366713.538598,0
+IUSB.US,D,20190827,000000,50.5745,50.6711,50.5745,50.6632,653991.81144636,0
+IUSB.US,D,20190828,000000,50.7478,50.7478,50.6741,50.708,218856.01382463,0
+IUSB.US,D,20190829,000000,50.6711,50.6791,50.5945,50.6612,158985.0306116,0
+IUSB.US,D,20190830,000000,50.5945,50.6881,50.5845,50.6881,211171.51638187,0
+IUSB.US,D,20190903,000000,50.6791,50.7857,50.6193,50.7379,299777.75927826,0
+IUSB.US,D,20190904,000000,50.6981,50.8046,50.6921,50.7946,290974.38454479,0
+IUSB.US,D,20190905,000000,50.6243,50.6523,50.5149,50.5845,260339.84572613,0
+IUSB.US,D,20190906,000000,50.5945,50.6612,50.5667,50.6523,130920.6955514,0
+IUSB.US,D,20190909,000000,50.4859,50.5049,50.4381,50.4381,135996.82286491,0
+IUSB.US,D,20190910,000000,50.3914,50.4083,50.1704,50.2002,195854.74916163,0
+IUSB.US,D,20190911,000000,50.1803,50.2321,50.1803,50.1902,126756.54362384,0
+IUSB.US,D,20190912,000000,50.2759,50.3038,50.0917,50.1315,245405.74659184,0
+IUSB.US,D,20190913,000000,50.025,50.0439,49.8766,49.8906,244658.48922713,0
+IUSB.US,D,20190916,000000,49.9294,50.015,49.9294,50.015,157738.59729223,0
+IUSB.US,D,20190917,000000,50.005,50.1126,49.9872,50.0927,285140.95608478,0
+IUSB.US,D,20190918,000000,50.1803,50.257,50.0638,50.1414,238316.84540886,0
+IUSB.US,D,20190919,000000,50.2002,50.249,50.1704,50.1902,108167.51229846,0
+IUSB.US,D,20190920,000000,50.2291,50.3625,50.2201,50.3525,146134.01181927,0
+IUSB.US,D,20190923,000000,50.3525,50.477,50.3336,50.3914,235925.42096615,0
+IUSB.US,D,20190924,000000,50.3914,50.5149,50.3824,50.4959,195011.07149179,0
+IUSB.US,D,20190925,000000,50.4481,50.4481,50.2659,50.3038,162364.76318184,0
+IUSB.US,D,20190926,000000,50.3725,50.4113,50.3436,50.3725,189144.49855189,0
+IUSB.US,D,20190927,000000,50.3625,50.4292,50.3336,50.4292,244539.97260208,0
+IUSB.US,D,20190930,000000,50.3436,50.4601,50.3436,50.4581,139675.86013231,0
+IUSB.US,D,20191001,000000,50.3237,50.5745,50.2948,50.4959,359598.52358237,0
+IUSB.US,D,20191002,000000,50.5247,50.5845,50.5039,50.5247,192527.24425667,0
+IUSB.US,D,20191003,000000,50.5745,50.7667,50.5745,50.7289,291669.41424423,0
+IUSB.US,D,20191004,000000,50.7389,50.8155,50.7389,50.8056,114163.65002337,0
+IUSB.US,D,20191007,000000,50.7289,50.7568,50.6891,50.7189,180154.30947724,0
+IUSB.US,D,20191008,000000,50.7488,50.7667,50.6671,50.7189,501539.25650692,0
+IUSB.US,D,20191009,000000,50.699,50.699,50.5945,50.6721,201981.45604972,0
+IUSB.US,D,20191010,000000,50.5547,50.5547,50.4521,50.4671,326057.31431549,0
+IUSB.US,D,20191011,000000,50.3914,50.4013,50.3137,50.3336,200384.49474611,0
+IUSB.US,D,20191014,000000,50.4292,50.4292,50.3824,50.4113,142209.90627635,0
+IUSB.US,D,20191015,000000,50.4113,50.4381,50.3038,50.3038,434196.70402494,0
+IUSB.US,D,20191016,000000,50.3137,50.3933,50.3038,50.3914,191577.10249992,0
+IUSB.US,D,20191017,000000,50.3525,50.4381,50.3277,50.3963,162171.92257158,0
+IUSB.US,D,20191018,000000,50.4013,50.4621,50.3914,50.4193,208430.56833308,0
+IUSB.US,D,20191021,000000,50.3436,50.3725,50.3038,50.3187,226315.53055544,0
+IUSB.US,D,20191022,000000,50.3824,50.3914,50.3137,50.3824,284509.20221058,0
+IUSB.US,D,20191023,000000,50.4193,50.4481,50.3874,50.4013,132036.55970757,0
+IUSB.US,D,20191024,000000,50.4381,50.4859,50.4193,50.4292,151264.37555442,0
+IUSB.US,D,20191025,000000,50.4292,50.4292,50.3366,50.3625,157138.98351974,0
+IUSB.US,D,20191028,000000,50.2759,50.2858,50.242,50.2759,394039.65569709,0
+IUSB.US,D,20191029,000000,50.3038,50.3137,50.1992,50.2759,318157.87994255,0
+IUSB.US,D,20191030,000000,50.2948,50.4063,50.2659,50.4063,235664.28263977,0
+IUSB.US,D,20191031,000000,50.4959,50.5945,50.4859,50.5845,1022634.760525,0
+IUSB.US,D,20191101,000000,50.5745,50.6293,50.5049,50.5647,247823.28486719,0
+IUSB.US,D,20191104,000000,50.477,50.4959,50.4193,50.4531,239128.38297699,0
+IUSB.US,D,20191105,000000,50.3326,50.3715,50.2361,50.2848,557896.92485199,0
+IUSB.US,D,20191106,000000,50.3326,50.3914,50.3127,50.3515,342054.04556249,0
+IUSB.US,D,20191107,000000,50.245,50.245,50.0758,50.1395,276100.54810121,0
+IUSB.US,D,20191108,000000,50.1584,50.2361,50.1206,50.1395,289305.10801232,0
+IUSB.US,D,20191111,000000,50.1684,50.1684,50.1106,50.1395,101168.00077335,0
+IUSB.US,D,20191112,000000,50.1305,50.1982,50.1206,50.1883,192903.88607355,0
+IUSB.US,D,20191113,000000,50.2848,50.2848,50.2082,50.2311,595320.0557783,0
+IUSB.US,D,20191114,000000,50.3914,50.4113,50.3515,50.3765,924973.04397238,0
+IUSB.US,D,20191115,000000,50.3426,50.3914,50.3326,50.3715,233897.581424,0
+IUSB.US,D,20191118,000000,50.3914,50.4481,50.3914,50.4163,365124.6123198,0
+IUSB.US,D,20191119,000000,50.4292,50.477,50.4193,50.477,233274.86695341,0
+IUSB.US,D,20191120,000000,50.5347,50.5745,50.4859,50.5745,292648.68296814,0
+IUSB.US,D,20191121,000000,50.4859,50.5049,50.4581,50.5049,299449.32761393,0
+IUSB.US,D,20191122,000000,50.5247,50.5447,50.477,50.5149,216607.21108324,0
+IUSB.US,D,20191125,000000,50.5247,50.5845,50.5247,50.5795,427106.79846378,0
+IUSB.US,D,20191126,000000,50.6423,50.6801,50.6045,50.6801,183059.97554729,0
+IUSB.US,D,20191127,000000,50.6144,50.6293,50.5845,50.6045,185064.71439133,0
+IUSB.US,D,20191129,000000,50.5945,50.6243,50.5247,50.5845,123736.37844147,0
+IUSB.US,D,20191202,000000,50.4103,50.4661,50.3864,50.4471,285949.48051837,0
+IUSB.US,D,20191203,000000,50.5647,50.7399,50.5647,50.7299,205940.71482888,0
+IUSB.US,D,20191204,000000,50.6523,50.6811,50.5547,50.6243,283554.03856295,0
+IUSB.US,D,20191205,000000,50.5247,50.5915,50.4859,50.5845,148708.23309045,0
+IUSB.US,D,20191206,000000,50.4859,50.5715,50.4371,50.5397,157992.70497136,0
+IUSB.US,D,20191209,000000,50.5945,50.6045,50.5547,50.5647,363979.62119645,0
+IUSB.US,D,20191210,000000,50.5745,50.5745,50.5149,50.5497,277491.61187826,0
+IUSB.US,D,20191211,000000,50.6045,50.71,50.5745,50.6901,243455.24416943,0
+IUSB.US,D,20191212,000000,50.6622,50.6622,50.4421,50.5149,185195.28355452,0
+IUSB.US,D,20191213,000000,50.5745,50.71,50.5347,50.6901,192670.87033617,0
+IUSB.US,D,20191216,000000,50.6323,50.6323,50.5845,50.6095,350644.49212215,0
+IUSB.US,D,20191217,000000,50.6323,50.6423,50.5745,50.5745,247441.62115941,0
+IUSB.US,D,20191218,000000,50.6045,50.6144,50.5347,50.5745,183365.30651352,0
+IUSB.US,D,20191219,000000,50.5427,50.6025,50.5129,50.5627,202664.43321102,0
+IUSB.US,D,20191220,000000,50.5627,50.6124,50.5257,50.6025,177595.15387874,0
+IUSB.US,D,20191223,000000,50.6223,50.6303,50.5327,50.5477,707860.63066541,0
+IUSB.US,D,20191224,000000,50.5427,50.6303,50.5327,50.5945,207535.66737615,0
+IUSB.US,D,20191226,000000,50.6503,50.6701,50.5925,50.6303,416922.40373504,0
+IUSB.US,D,20191227,000000,50.6981,50.7259,50.6881,50.708,258734.84939708,0
+IUSB.US,D,20191230,000000,50.6303,50.7179,50.6025,50.7179,281454.88817014,0
+IUSB.US,D,20191231,000000,50.6791,50.6791,50.6303,50.6503,224516.68923796,0
+IUSB.US,D,20200102,000000,50.7179,50.8056,50.708,50.7657,444728.6136034,0
+IUSB.US,D,20200103,000000,50.8354,50.9032,50.7857,50.8633,299974.61740123,0
+IUSB.US,D,20200106,000000,50.9529,50.9529,50.8056,50.8155,254646.02583291,0
+IUSB.US,D,20200107,000000,50.8444,50.8444,50.7916,50.8105,153145.57588252,0
+IUSB.US,D,20200108,000000,50.8255,50.8593,50.7179,50.7657,261007.75721474,0
+IUSB.US,D,20200109,000000,50.6791,50.8155,50.6533,50.8155,284841.65138762,0
+IUSB.US,D,20200110,000000,50.8354,50.9131,50.8354,50.9131,324252.44672895,0
+IUSB.US,D,20200113,000000,50.8832,50.8832,50.8354,50.8733,430263.55907842,0
+IUSB.US,D,20200114,000000,50.8932,50.943,50.8733,50.9131,496632.86910555,0
+IUSB.US,D,20200115,000000,51.0126,51.0126,50.943,50.9828,210328.84309021,0
+IUSB.US,D,20200116,000000,51.0126,51.0226,50.943,51.0226,318329.62861105,0
+IUSB.US,D,20200117,000000,50.9131,51.0027,50.9131,51.0027,244064.90172371,0
+IUSB.US,D,20200121,000000,51.0524,51.0992,51.0524,51.0804,242130.46935215,0
+IUSB.US,D,20200122,000000,51.1082,51.145,51.0804,51.1262,307615.92658231,0
+IUSB.US,D,20200123,000000,51.1829,51.2228,51.169,51.1928,348796.43627394,0
+IUSB.US,D,20200124,000000,51.1928,51.2904,51.1928,51.2228,299994.70496479,0
+IUSB.US,D,20200127,000000,51.3781,51.398,51.3163,51.3781,180645.45040647,0
+IUSB.US,D,20200128,000000,51.3482,51.384,51.3084,51.3084,348130.53354167,0
+IUSB.US,D,20200129,000000,51.3482,51.4727,51.3482,51.4179,213822.07039461,0
+IUSB.US,D,20200130,000000,51.5563,51.5563,51.4279,51.4577,204532.5766228,0
+IUSB.US,D,20200131,000000,51.5264,51.6031,51.5015,51.6031,268630.98758862,0
+IUSB.US,D,20200203,000000,51.5433,51.5911,51.4547,51.5723,283962.82048154,0
+IUSB.US,D,20200204,000000,51.4647,51.4647,51.395,51.4348,223433.96956167,0
+IUSB.US,D,20200205,000000,51.3651,51.4049,51.3352,51.3651,350449.64275554,0
+IUSB.US,D,20200206,000000,51.385,51.4348,51.3651,51.395,213442.41544318,0
+IUSB.US,D,20200207,000000,51.5433,51.5911,51.5333,51.5533,260582.90524529,0
+IUSB.US,D,20200210,000000,51.6399,51.6399,51.5811,51.6399,524507.37669004,0
+IUSB.US,D,20200211,000000,51.6111,51.6181,51.5533,51.5633,204328.68785259,0
+IUSB.US,D,20200212,000000,51.5433,51.5433,51.5035,51.5235,219126.19155461,0
+IUSB.US,D,20200213,000000,51.5533,51.5891,51.5333,51.5433,199375.09467684,0
+IUSB.US,D,20200214,000000,51.6489,51.6589,51.5911,51.5911,361895.53647633,0
+IUSB.US,D,20200218,000000,51.6887,51.7185,51.6399,51.6887,233091.06574677,0
+IUSB.US,D,20200219,000000,51.6688,51.7086,51.6399,51.6399,247769.04844556,0
+IUSB.US,D,20200220,000000,51.7385,51.7873,51.6987,51.7485,183581.24782186,0
+IUSB.US,D,20200221,000000,51.8331,51.9316,51.8261,51.8719,271126.86736188,0
+IUSB.US,D,20200224,000000,52.0202,52.078,52.0014,52.0014,471917.13089206,0
+IUSB.US,D,20200225,000000,52.0302,52.091,51.9416,51.9615,859406.23210978,0
+IUSB.US,D,20200226,000000,51.9416,52.068,51.9048,51.9615,300638.51137713,0
+IUSB.US,D,20200227,000000,52.078,52.078,51.9316,51.9665,485591.73979065,0
+IUSB.US,D,20200228,000000,52.078,52.302,51.9914,52.2432,620330.07679807,0
+IUSB.US,D,20200302,000000,52.3608,52.4305,52.2134,52.2532,2533392.2938502,0
+IUSB.US,D,20200303,000000,52.3219,52.7909,52.302,52.6047,1112905.258063,0
+IUSB.US,D,20200304,000000,52.7113,52.7909,52.6047,52.6047,642543.90896922,0
+IUSB.US,D,20200305,000000,52.7511,52.8108,52.7113,52.7411,291124.03689337,0
+IUSB.US,D,20200306,000000,53.1454,53.2688,52.9094,53.0746,5174337.4205537,0
+IUSB.US,D,20200309,000000,53.3275,53.3275,52.8009,52.8009,1272462.7842362,0
+IUSB.US,D,20200310,000000,52.7411,52.8108,52.2472,52.292,498999.1840938,0
+IUSB.US,D,20200311,000000,52.4593,52.4593,51.6091,51.7564,393061.39135135,0
+IUSB.US,D,20200312,000000,51.5115,51.7375,49.3131,49.8159,1538205.1801839,0
+IUSB.US,D,20200313,000000,49.9085,50.5437,49.8209,50.251,677001.11113479,0
+IUSB.US,D,20200316,000000,49.9384,50.7876,49.5301,50.7876,952765.19254624,0
+IUSB.US,D,20200317,000000,49.8109,50.3685,49.2016,49.3818,956814.84536146,0
+IUSB.US,D,20200318,000000,48.6779,49.2036,47.9162,48.2388,800010.31977511,0
+IUSB.US,D,20200319,000000,47.965,48.3463,47.6932,47.8196,918476.72591464,0
+IUSB.US,D,20200320,000000,47.9849,48.6122,47.7718,48.0825,884981.71804396,0
+IUSB.US,D,20200323,000000,47.4184,49.5202,47.4184,49.1468,1255440.5828692,0
+IUSB.US,D,20200324,000000,48.7167,49.6755,48.7167,49.333,688669.97681117,0
+IUSB.US,D,20200325,000000,49.8109,50.4751,49.4365,50.2032,534782.16545483,0
+IUSB.US,D,20200326,000000,50.2809,51.0056,50.2809,50.8862,1160707.6330846,0
+IUSB.US,D,20200327,000000,50.936,51.4527,50.7389,51.1282,808484.25846608,0
+IUSB.US,D,20200330,000000,51.1282,51.5613,51.1282,51.2805,463279.47855802,0
+IUSB.US,D,20200331,000000,51.2855,51.7663,51.1431,51.2765,581045.83310722,0
+IUSB.US,D,20200401,000000,51.0924,51.5423,51.0146,51.2367,705647.98553845,0
+IUSB.US,D,20200402,000000,51.2765,51.6289,51.148,51.148,898742.70346589,0
+IUSB.US,D,20200403,000000,51.2566,51.5323,51.177,51.3731,377146.01473679,0
+IUSB.US,D,20200406,000000,51.3233,51.6589,51.3223,51.6289,707222.85052214,0
+IUSB.US,D,20200407,000000,51.7086,51.7086,51.4229,51.5523,463171.00571475,0
+IUSB.US,D,20200408,000000,51.7185,51.8729,51.5025,51.7185,274278.60608563,0
+IUSB.US,D,20200409,000000,51.843,52.4334,51.843,52.295,411485.70465549,0
+IUSB.US,D,20200413,000000,52.3837,52.4036,51.9028,52.0212,1685514.3144719,0
+IUSB.US,D,20200414,000000,52.1954,52.4334,52.1388,52.2154,509684.76353355,0
+IUSB.US,D,20200415,000000,52.4235,52.5877,52.2452,52.4135,440815.55622044,0
+IUSB.US,D,20200416,000000,52.5679,52.6117,52.1576,52.2851,346070.55389782,0
+IUSB.US,D,20200417,000000,52.5101,52.6753,52.315,52.3249,351769.39568193,0
+IUSB.US,D,20200420,000000,52.5001,53.8522,52.2154,52.3837,512047.06100909,0
+IUSB.US,D,20200421,000000,52.3438,52.6077,52.2154,52.4613,308221.56662388,0
+IUSB.US,D,20200422,000000,52.4803,52.4902,52.295,52.3339,271406.08449547,0
+IUSB.US,D,20200423,000000,52.5389,52.5977,52.3538,52.5389,389279.90750976,0
+IUSB.US,D,20200424,000000,52.5589,52.5589,52.2851,52.4613,540335.37240308,0
+IUSB.US,D,20200427,000000,52.5201,52.5389,52.1866,52.2054,490827.56323454,0
+IUSB.US,D,20200428,000000,52.5001,52.5001,52.2353,52.4523,439158.33222612,0
+IUSB.US,D,20200429,000000,52.4334,52.5489,52.3837,52.5101,314808.27871767,0
+IUSB.US,D,20200430,000000,52.4902,52.5489,52.1866,52.1866,1472390.2869112,0
+IUSB.US,D,20200501,000000,52.1766,52.3637,52.0212,52.2054,511835.13721346,0
+IUSB.US,D,20200504,000000,52.2054,52.2851,52.1098,52.1954,555516.54856925,0
+IUSB.US,D,20200505,000000,52.07,52.2752,52.0412,52.1954,889088.62041534,0
+IUSB.US,D,20200506,000000,51.9526,52.1676,51.853,52.0024,560976.3483469,0
+IUSB.US,D,20200507,000000,52.1676,52.2452,52.0132,52.1766,744930.22047294,0
+IUSB.US,D,20200508,000000,52.2452,52.2652,52.0412,52.1098,344947.65909439,0
+IUSB.US,D,20200511,000000,52.0511,52.1388,51.9127,52.0412,475935.64798374,0
+IUSB.US,D,20200512,000000,52.1098,52.2054,52.07,52.1388,395760.15551664,0
+IUSB.US,D,20200513,000000,52.2652,52.2652,52.1288,52.1954,321326.69309534,0
+IUSB.US,D,20200514,000000,52.2552,52.305,52.1766,52.295,341717.57887274,0
+IUSB.US,D,20200515,000000,52.305,52.3538,52.2562,52.3339,273716.15430574,0
+IUSB.US,D,20200518,000000,52.4803,52.4803,52.2254,52.315,328943.89720014,0
+IUSB.US,D,20200519,000000,52.3936,52.4036,52.295,52.3637,324709.4388001,0
+IUSB.US,D,20200520,000000,52.3637,52.5977,52.3637,52.5977,377928.42533775,0
+IUSB.US,D,20200521,000000,52.6753,52.7053,52.5201,52.5778,438103.73513883,0
+IUSB.US,D,20200522,000000,52.6953,52.6953,52.53,52.6455,185054.67060955,0
+IUSB.US,D,20200526,000000,52.5589,52.6753,52.53,52.6455,294276.77999529,0
+IUSB.US,D,20200527,000000,52.7152,52.7301,52.6455,52.7251,271917.31298827,0
+IUSB.US,D,20200528,000000,52.6753,52.7351,52.6177,52.6803,288366.01441555,0
+IUSB.US,D,20200529,000000,52.7749,52.8735,52.6465,52.8635,228068.1704767,0
+IUSB.US,D,20200601,000000,52.8357,52.8845,52.6665,52.8357,1409282.1928292,0
+IUSB.US,D,20200602,000000,52.8546,52.9044,52.6275,52.8645,1409594.5544427,0
+IUSB.US,D,20200603,000000,52.9044,52.9392,52.7162,52.7361,320505.11174542,0
+IUSB.US,D,20200604,000000,52.7063,52.8645,52.6187,52.7162,1545488.9307335,0
+IUSB.US,D,20200605,000000,52.6665,52.8357,52.6275,52.8257,468782.46659735,0
+IUSB.US,D,20200608,000000,52.766,52.9233,52.7162,52.8944,440460.0063453,0
+IUSB.US,D,20200609,000000,52.9432,53.0228,52.8546,52.9133,804574.21421766,0
+IUSB.US,D,20200610,000000,52.9432,53.1672,52.9332,53.1572,351548.43248269,0
+IUSB.US,D,20200611,000000,53.1374,53.1374,52.9233,52.9731,371536.56261056,0
+IUSB.US,D,20200612,000000,53.0816,53.0996,52.983,53.0328,323230.99412153,0
+IUSB.US,D,20200615,000000,53.0518,53.3345,53.0129,53.2558,421796.65103471,0
+IUSB.US,D,20200616,000000,53.1474,53.2558,53.1184,53.1872,362393.70805279,0
+IUSB.US,D,20200617,000000,53.1872,53.1872,53.0328,53.0716,398792.37323716,0
+IUSB.US,D,20200618,000000,53.1274,53.1672,53.0816,53.1572,398827.52647341,0
+IUSB.US,D,20200619,000000,53.1572,53.217,53.1184,53.1772,585950.21175224,0
+IUSB.US,D,20200622,000000,53.197,53.2508,53.1374,53.1572,280493.69825343,0
+IUSB.US,D,20200623,000000,53.1772,53.207,53.0906,53.1274,492413.4763782,0
+IUSB.US,D,20200624,000000,53.1474,53.1474,53.0518,53.1274,384174.65322907,0
+IUSB.US,D,20200625,000000,53.197,53.197,53.0996,53.1184,1303122.4325093,0
+IUSB.US,D,20200626,000000,53.1572,53.217,53.1274,53.197,244243.68103946,0
+IUSB.US,D,20200629,000000,53.236,53.2458,53.1374,53.2458,262542.44707131,0
+IUSB.US,D,20200630,000000,53.2458,53.3156,53.1772,53.3056,416286.63234813,0
+IUSB.US,D,20200701,000000,53.3056,53.3444,53.197,53.3156,364373.33744238,0
+IUSB.US,D,20200702,000000,53.3823,53.4321,53.2808,53.3922,347616.29191434,0
+IUSB.US,D,20200706,000000,53.3823,53.4619,53.3554,53.442,1137014.3518568,0
+IUSB.US,D,20200707,000000,53.4321,53.5316,53.4171,53.5217,488472.29640624,0
+IUSB.US,D,20200708,000000,53.4819,53.5217,53.3922,53.4719,321842.94347902,0
+IUSB.US,D,20200709,000000,53.5217,53.6113,53.5017,53.6013,260457.35797299,0
+IUSB.US,D,20200710,000000,53.6701,53.6701,53.4918,53.5217,281028.02744432,0
+IUSB.US,D,20200713,000000,53.5316,53.5913,53.442,53.4918,396061.46897017,0
+IUSB.US,D,20200714,000000,53.5814,53.6401,53.5465,53.5715,331064.13953469,0
+IUSB.US,D,20200715,000000,53.5615,53.6701,53.5615,53.6501,281850.61317241,0
+IUSB.US,D,20200716,000000,53.6701,53.7497,53.6213,53.6999,489422.43816299,0
+IUSB.US,D,20200717,000000,53.7199,53.7497,53.6501,53.7297,281624.62808228,0
+IUSB.US,D,20200720,000000,53.7397,53.8065,53.7297,53.7975,216733.76273372,0
+IUSB.US,D,20200721,000000,53.7975,53.896,53.7975,53.8661,375023.76364589,0
+IUSB.US,D,20200722,000000,54.0036,54.0036,53.8861,53.9438,362969.21674901,0
+IUSB.US,D,20200723,000000,54.0334,54.0534,53.9339,54.0036,315499.29090439,0
+IUSB.US,D,20200724,000000,53.9836,54.0534,53.9249,54.0036,3231311.589306,0
+IUSB.US,D,20200727,000000,54.0334,54.0434,53.8761,53.9249,306833.51598136,0
+IUSB.US,D,20200728,000000,53.9836,54.0235,53.8661,53.896,357103.64818729,0
+IUSB.US,D,20200729,000000,54.0135,54.0534,53.9339,54.0534,234656.89132685,0
+IUSB.US,D,20200730,000000,54.0732,54.141,54.0036,54.131,1488523.6135904,0
+IUSB.US,D,20200731,000000,54.1121,54.1758,54.0732,54.1708,319735.75806078,0
+IUSB.US,D,20200803,000000,54.12,54.2296,54.0902,54.2196,366025.53954581,0
+IUSB.US,D,20200804,000000,54.2196,54.3172,54.2196,54.3172,413384.9837908,0
+IUSB.US,D,20200805,000000,54.2484,54.2684,54.1848,54.2484,457568.58423577,0
+IUSB.US,D,20200806,000000,54.2396,54.377,54.2396,54.2972,534972.99730872,0
+IUSB.US,D,20200807,000000,54.3272,54.377,54.2296,54.2784,338614.05030155,0
+IUSB.US,D,20200810,000000,54.2884,54.3172,54.1898,54.1898,615383.51426956,0
+IUSB.US,D,20200811,000000,54.0902,54.0902,53.9916,54.0414,289589.34703681,0
+IUSB.US,D,20200812,000000,53.9916,54.0115,53.904,53.9817,338521.64750915,0
+IUSB.US,D,20200813,000000,53.9617,53.9617,53.7079,53.7577,293310.56818769,0
+IUSB.US,D,20200814,000000,53.6979,53.8045,53.6481,53.7277,277158.15832304,0
+IUSB.US,D,20200817,000000,53.7179,53.8144,53.7179,53.7855,489051.82261517,0
+IUSB.US,D,20200818,000000,53.8045,53.8642,53.7755,53.8642,479761.32446518,0
+IUSB.US,D,20200819,000000,53.8443,53.8941,53.7705,53.7755,307961.43267568,0
+IUSB.US,D,20200820,000000,53.8343,53.8841,53.7755,53.7755,605761.57132071,0
+IUSB.US,D,20200821,000000,53.8443,53.904,53.7755,53.8443,342560.2521644,0
+IUSB.US,D,20200824,000000,53.9229,53.9229,53.8443,53.8741,259893.90181492,0
+IUSB.US,D,20200825,000000,53.7855,53.8045,53.6381,53.7377,290052.36537704,0
+IUSB.US,D,20200826,000000,53.7179,53.7855,53.6541,53.7577,411865.35960692,0
+IUSB.US,D,20200827,000000,53.8642,53.8642,53.5784,53.5784,282909.22777243,0
+IUSB.US,D,20200828,000000,53.5983,53.6681,53.5884,53.6681,225961.98943665,0
+IUSB.US,D,20200831,000000,53.6979,53.8144,53.6581,53.7377,1214542.3034456,0
+IUSB.US,D,20200901,000000,53.6681,53.8243,53.5983,53.7277,637709.8367967,0
+IUSB.US,D,20200902,000000,53.8443,53.9229,53.7477,53.9179,328421.62054739,0
+IUSB.US,D,20200903,000000,53.9418,53.9717,53.8443,53.8691,850888.10077897,0
+IUSB.US,D,20200904,000000,53.8045,53.8045,53.5784,53.6282,419212.38598175,0
+IUSB.US,D,20200908,000000,53.7079,53.7477,53.6083,53.6183,576042.02102255,0
+IUSB.US,D,20200909,000000,53.7079,53.7377,53.5983,53.6581,662336.18535231,0
+IUSB.US,D,20200910,000000,53.6481,53.7179,53.5923,53.6681,272264.82783799,0
+IUSB.US,D,20200911,000000,53.7477,53.8193,53.6481,53.6779,417653.5910489,0
+IUSB.US,D,20200914,000000,53.7577,53.7855,53.6979,53.7577,294570.05842338,0
+IUSB.US,D,20200915,000000,53.7577,53.7755,53.7079,53.7577,278971.06093501,0
+IUSB.US,D,20200916,000000,53.7656,53.8343,53.7277,53.7656,409898.78713366,0
+IUSB.US,D,20200917,000000,53.7656,53.7955,53.6979,53.7477,336822.23963132,0
+IUSB.US,D,20200918,000000,53.7855,53.7855,53.6681,53.7079,242380.55951857,0
+IUSB.US,D,20200921,000000,53.7577,53.7656,53.6282,53.6481,388672.25871185,0
+IUSB.US,D,20200922,000000,53.6681,53.7079,53.6183,53.6481,306010.93025327,0
+IUSB.US,D,20200923,000000,53.6083,53.6681,53.5287,53.5287,332864.98960852,0
+IUSB.US,D,20200924,000000,53.5585,53.5685,53.4988,53.5087,341041.63235868,0
+IUSB.US,D,20200925,000000,53.5087,53.5585,53.4888,53.5287,493755.3256245,0
+IUSB.US,D,20200928,000000,53.5685,53.6183,53.5326,53.5784,528040.77912157,0
+IUSB.US,D,20200929,000000,53.6043,53.6779,53.6043,53.6282,322190.45832874,0
+IUSB.US,D,20200930,000000,53.5784,53.6083,53.5117,53.5784,627193.99726909,0
+IUSB.US,D,20201001,000000,53.5386,53.6581,53.5237,53.5884,472089.88393874,0
+IUSB.US,D,20201002,000000,53.6779,53.6779,53.5535,53.5585,370026.98220846,0
+IUSB.US,D,20201005,000000,53.5386,53.5485,53.4689,53.4689,612473.8306868,0
+IUSB.US,D,20201006,000000,53.449,53.6083,53.449,53.5386,516622.00361161,0
+IUSB.US,D,20201007,000000,53.4689,53.5585,53.449,53.4589,353467.79918157,0
+IUSB.US,D,20201008,000000,53.4988,53.5784,53.4988,53.5187,214305.17629841,0
+IUSB.US,D,20201009,000000,53.5187,53.5983,53.4988,53.5784,215238.24362612,0
+IUSB.US,D,20201012,000000,53.5884,53.7277,53.5884,53.7179,343951.31594144,0
+IUSB.US,D,20201013,000000,53.7119,53.7656,53.6879,53.7179,229114.73253858,0
+IUSB.US,D,20201014,000000,53.6779,53.7577,53.6779,53.6779,508261.5596548,0
+IUSB.US,D,20201015,000000,53.7277,53.7477,53.6681,53.7179,331440.78135159,0
+IUSB.US,D,20201016,000000,53.6979,53.7377,53.6381,53.6681,656508.78316137,0
+IUSB.US,D,20201019,000000,53.5585,53.6681,53.5585,53.5983,384610.55335849,0
+IUSB.US,D,20201020,000000,53.5287,53.5963,53.5287,53.5386,557811.55270683,0
+IUSB.US,D,20201021,000000,53.5287,53.5465,53.4689,53.4789,297736.8628198,0
+IUSB.US,D,20201022,000000,53.4589,53.4988,53.3803,53.4291,337237.047819,0
+IUSB.US,D,20201023,000000,53.4191,53.5187,53.3992,53.4589,422100.97762275,0
+IUSB.US,D,20201026,000000,53.5187,53.5685,53.4988,53.5386,354905.06435482,0
+IUSB.US,D,20201027,000000,53.5884,53.6481,53.5485,53.6481,370434.75974888,0
+IUSB.US,D,20201028,000000,53.5784,53.6381,53.5087,53.5287,293368.82212204,0
+IUSB.US,D,20201029,000000,53.4888,53.5187,53.3803,53.4191,405725.59580251,0
+IUSB.US,D,20201030,000000,53.3803,53.4251,53.2618,53.3803,4255403.7025679,0
+IUSB.US,D,20201102,000000,53.2917,53.3584,53.2718,53.3116,556267.82344666,0
+IUSB.US,D,20201103,000000,53.2718,53.3305,53.237,53.3116,947587.62303672,0
+IUSB.US,D,20201104,000000,53.6581,53.7327,53.6282,53.6779,357297.49317571,0
+IUSB.US,D,20201105,000000,53.7577,53.7985,53.6879,53.7656,379252.19577685,0
+IUSB.US,D,20201106,000000,53.6681,53.6879,53.6033,53.6381,413832.93645836,0
+IUSB.US,D,20201109,000000,53.4988,53.5585,53.3504,53.4888,472312.85589434,0
+IUSB.US,D,20201110,000000,53.4191,53.4669,53.3404,53.3703,1013987.0644092,0
+IUSB.US,D,20201111,000000,53.4092,53.4689,53.3803,53.4191,329213.07055195,0
+IUSB.US,D,20201112,000000,53.4988,53.6183,53.4888,53.5983,401583.54019487,0
+IUSB.US,D,20201113,000000,53.5983,53.6681,53.5903,53.6381,257502.47737221,0
+IUSB.US,D,20201116,000000,53.6282,53.6681,53.5585,53.6183,974769.10967812,0
+IUSB.US,D,20201117,000000,53.6979,53.7447,53.6681,53.6681,601257.93956887,0
+IUSB.US,D,20201118,000000,53.7477,53.8055,53.7179,53.7855,2770678.647248,0
+IUSB.US,D,20201119,000000,53.8055,53.9139,53.7755,53.905,433696.52369212,0
+IUSB.US,D,20201120,000000,53.8751,53.9528,53.8253,53.9329,329126.6940286,0
+IUSB.US,D,20201123,000000,53.8552,53.9249,53.8453,53.8851,316786.90372907,0
+IUSB.US,D,20201124,000000,53.8552,53.907,53.7577,53.8651,379911.06786186,0
+IUSB.US,D,20201125,000000,53.8253,53.9219,53.8253,53.8651,293232.22668978,0
+IUSB.US,D,20201127,000000,53.9239,53.9827,53.8851,53.9239,326316.4438855,0
+IUSB.US,D,20201130,000000,53.9627,54.0225,53.9239,53.9627,455482.49075929,0
+IUSB.US,D,20201201,000000,53.7277,53.8453,53.5535,53.6581,681406.31382515,0
+IUSB.US,D,20201202,000000,53.5386,53.5685,53.4291,53.5485,755417.93741155,0
+IUSB.US,D,20201203,000000,53.6183,53.7179,53.5884,53.6779,521612.75877996,0
+IUSB.US,D,20201204,000000,53.5983,53.5983,53.4988,53.5585,808223.1201397,0
+IUSB.US,D,20201207,000000,53.6581,53.6581,53.5386,53.5485,1169760.0936064,0
+IUSB.US,D,20201208,000000,53.6183,53.6999,53.5485,53.5983,537988.14060021,0
+IUSB.US,D,20201209,000000,53.5983,53.5983,53.4789,53.5585,349743.56489614,0
+IUSB.US,D,20201210,000000,53.5585,53.6979,53.5585,53.6481,287319.45235368,0
+IUSB.US,D,20201211,000000,53.7377,53.7755,53.6779,53.7477,339214.66845223,0
+IUSB.US,D,20201214,000000,53.7079,53.7577,53.6282,53.7277,271445.25524443,0
+IUSB.US,D,20201215,000000,53.7377,53.7855,53.6879,53.7577,345816.44621869,0
+IUSB.US,D,20201216,000000,53.7179,53.7815,53.6381,53.7577,494848.08908258,0
+IUSB.US,D,20201217,000000,53.8253,53.8552,53.6999,53.7855,485184.96662842,0
+IUSB.US,D,20201218,000000,53.8055,53.8173,53.7277,53.7277,274834.02721828,0
+IUSB.US,D,20201221,000000,53.7656,53.7855,53.6879,53.6879,458958.64363465,0
+IUSB.US,D,20201222,000000,53.7855,53.8154,53.7297,53.8055,302465.4752836,0
+IUSB.US,D,20201223,000000,53.7477,53.7855,53.6401,53.7656,268116.7459613,0
+IUSB.US,D,20201224,000000,53.8154,53.8651,53.7955,53.7955,527906.19244567,0
+IUSB.US,D,20201228,000000,53.8253,53.8453,53.7805,53.8154,445972.03378824,0
+IUSB.US,D,20201229,000000,53.8353,53.8751,53.8104,53.8453,250920.78716931,0
+IUSB.US,D,20201230,000000,53.8651,53.9139,53.8253,53.9139,300184.53244051,0
+IUSB.US,D,20201231,000000,53.9139,53.9528,53.8831,53.9428,279377.83409725,0
+IUSB.US,D,20210104,000000,53.905,53.9239,53.8353,53.8552,686707.42185062,0
+IUSB.US,D,20210105,000000,53.8751,53.8951,53.7755,53.8253,1351623.8547432,0
+IUSB.US,D,20210106,000000,53.6381,53.6381,53.4888,53.6282,499137.78828242,0
+IUSB.US,D,20210107,000000,53.4789,53.5784,53.4689,53.5386,491263.46336395,0
+IUSB.US,D,20210108,000000,53.5187,53.5386,53.447,53.5087,578867.33683832,0
+IUSB.US,D,20210111,000000,53.4191,53.439,53.3803,53.4092,970616.00591053,0
+IUSB.US,D,20210112,000000,53.3504,53.4291,53.2818,53.4291,492510.90106149,0
+IUSB.US,D,20210113,000000,53.4988,53.6381,53.4689,53.5884,543137.58752075,0
+IUSB.US,D,20210114,000000,53.6282,53.7656,53.5287,53.5386,46589625.533262,0
+IUSB.US,D,20210115,000000,53.5983,53.6681,53.5585,53.6183,13062508.696594,0
+IUSB.US,D,20210119,000000,53.6183,53.6979,53.5386,53.6681,4190574.1042882,0
+IUSB.US,D,20210120,000000,53.6581,53.9418,53.6163,53.6879,2954826.3643625,0
+IUSB.US,D,20210121,000000,53.6282,53.6381,53.5685,53.6183,1850023.4250645,0
+IUSB.US,D,20210122,000000,53.6083,53.6322,53.5575,53.5884,1499497.4495674,0
+IUSB.US,D,20210125,000000,53.6581,53.7347,53.6183,53.7179,1484389.5930082,0
+IUSB.US,D,20210126,000000,53.6681,53.7477,53.6481,53.7377,1830841.8106139,0
+IUSB.US,D,20210127,000000,53.7277,53.7656,53.6779,53.6779,916329.36536927,0
+IUSB.US,D,20210128,000000,53.6681,53.6969,53.6003,53.6481,1818196.6893481,0
+IUSB.US,D,20210129,000000,53.5485,53.6681,53.5227,53.6282,4703380.4752002,0
+IUSB.US,D,20210201,000000,53.5087,53.5983,53.4689,53.5585,1095641.0015549,0
+IUSB.US,D,20210202,000000,53.4988,53.5287,53.4291,53.4988,955191.7702252,0
+IUSB.US,D,20210203,000000,53.449,53.4789,53.4032,53.439,1827657.9317884,0
+IUSB.US,D,20210204,000000,53.3892,53.4689,53.3604,53.449,891637.73223206,0
+IUSB.US,D,20210205,000000,53.4599,53.4988,53.3703,53.3703,772650.05381796,0
+IUSB.US,D,20210208,000000,53.3892,53.4878,53.3604,53.439,1073044.5012978,0
+IUSB.US,D,20210209,000000,53.4589,53.4988,53.4291,53.4291,2754079.289094,0
+IUSB.US,D,20210210,000000,53.4689,53.5287,53.4291,53.5087,868635.46319088,0
+IUSB.US,D,20210211,000000,53.5386,53.5386,53.4311,53.4589,776551.05866278,0
+IUSB.US,D,20210212,000000,53.3703,53.3992,53.2818,53.3404,1114193.8752658,0
+IUSB.US,D,20210216,000000,53.1822,53.202,53.0746,53.0946,882727.89341168,0
+IUSB.US,D,20210217,000000,53.1642,53.1822,53.1224,53.1822,796538.18441247,0
+IUSB.US,D,20210218,000000,53.1622,53.1822,53.0846,53.1424,643917.89831724,0
+IUSB.US,D,20210219,000000,53.1224,53.1284,52.9263,52.9761,1244208.6217004,0
+IUSB.US,D,20210222,000000,52.9562,52.993,52.8177,52.8177,2958749.4655273,0
+IUSB.US,D,20210223,000000,52.7979,52.9064,52.7182,52.8865,3501602.8140235,0
+IUSB.US,D,20210224,000000,52.6685,52.8865,52.6385,52.8566,1954622.3816952,0
+IUSB.US,D,20210225,000000,52.6485,52.6685,52.1944,52.3727,6972503.7958904,0
+IUSB.US,D,20210226,000000,52.5887,52.758,52.4255,52.7381,1626118.4021371,0
+IUSB.US,D,20210301,000000,52.5887,52.6983,52.4803,52.6983,1990034.7475084,0
+IUSB.US,D,20210302,000000,52.6585,52.7083,52.6187,52.7083,1057896.4696115,0
+IUSB.US,D,20210303,000000,52.5499,52.5689,52.4583,52.4902,1304828.8710344,0
+IUSB.US,D,20210304,000000,52.5101,52.5399,52.294,52.3329,6851336.6168293,0
+IUSB.US,D,20210305,000000,52.2442,52.314,52.1846,52.294,1449347.8427428,0
+IUSB.US,D,20210308,000000,52.2442,52.2442,52.0462,52.066,2074036.9208351,0
+IUSB.US,D,20210309,000000,52.2044,52.304,52.1656,52.2442,1042222.1437597,0
+IUSB.US,D,20210310,000000,52.2442,52.3757,52.2442,52.3239,857128.30240122,0
+IUSB.US,D,20210311,000000,52.3827,52.4513,52.314,52.4026,861558.61454604,0
+IUSB.US,D,20210312,000000,52.1457,52.1457,52.0462,52.096,641846.87051343,0
+IUSB.US,D,20210315,000000,52.1258,52.2034,52.1118,52.1746,742014.51062111,0
+IUSB.US,D,20210316,000000,52.2044,52.2244,52.1058,52.1656,1047110.4523538,0
+IUSB.US,D,20210317,000000,52.0362,52.2442,51.9764,52.1656,2795074.9932008,0
+IUSB.US,D,20210318,000000,51.9068,51.9964,51.8659,51.9366,688921.07135577,0
+IUSB.US,D,20210319,000000,51.9466,52.0063,51.8868,51.9466,772934.29284243,0
+IUSB.US,D,20210322,000000,52.0063,52.1358,52.0063,52.1058,3055006.0570083,0
+IUSB.US,D,20210323,000000,52.1358,52.2144,52.1118,52.2044,8883371.4466228,0
+IUSB.US,D,20210324,000000,52.1944,52.2841,52.1586,52.2742,2071726.8510248,0
+IUSB.US,D,20210325,000000,52.2841,52.3428,52.1746,52.2244,2593005.1518714,0
+IUSB.US,D,20210326,000000,52.1358,52.2234,52.096,52.1746,1306296.267553,0
+IUSB.US,D,20210329,000000,52.1556,52.1706,52.0272,52.096,1268513.5692389,0
+IUSB.US,D,20210330,000000,52.0162,52.1358,51.9665,52.086,849104.32513416,0
+IUSB.US,D,20210331,000000,52.1556,52.2044,52.083,52.1358,1115120.9163245,0
+IUSB.US,D,20210401,000000,52.2642,52.314,52.2144,52.294,2592182.5661433,0
+IUSB.US,D,20210405,000000,52.1944,52.2442,52.1358,52.2044,1773725.8367441,0
+IUSB.US,D,20210406,000000,52.2742,52.4026,52.2642,52.3827,1848564.0635713,0
+IUSB.US,D,20210407,000000,52.3528,52.4125,52.294,52.304,1099003.6596961,0
+IUSB.US,D,20210408,000000,52.3528,52.4125,52.3329,52.4125,1856173.2326507,0
+IUSB.US,D,20210409,000000,52.3329,52.4225,52.2841,52.3727,847150.80957723,0
+IUSB.US,D,20210412,000000,52.3428,52.3528,52.314,52.3329,1277536.9027934,0
+IUSB.US,D,20210413,000000,52.3209,52.4812,52.31,52.4713,1752546.5140967,0
+IUSB.US,D,20210414,000000,52.4414,52.4713,52.3926,52.4414,1095735.4131037,0
+IUSB.US,D,20210415,000000,52.5409,52.7291,52.5409,52.6395,1227063.8861954,0
+IUSB.US,D,20210416,000000,52.5409,52.5897,52.5211,52.5509,1128687.0523798,0
+IUSB.US,D,20210419,000000,52.4713,52.5211,52.4434,52.5011,902360.47366441,0
+IUSB.US,D,20210420,000000,52.4713,52.5798,52.4613,52.5509,1308341.1815242,0
+IUSB.US,D,20210421,000000,52.5609,52.6097,52.5091,52.5997,1102123.2583181,0
+IUSB.US,D,20210422,000000,52.6197,52.6495,52.5539,52.6295,1037810.9148003,0
+IUSB.US,D,20210423,000000,52.6395,52.6893,52.5798,52.6295,719412.98847311,0
+IUSB.US,D,20210426,000000,52.6197,52.6595,52.5798,52.5897,729190.6100396,0
+IUSB.US,D,20210427,000000,52.5639,52.6495,52.4713,52.4713,901871.34149154,0
+IUSB.US,D,20210428,000000,52.4812,52.5211,52.3926,52.5211,894416.84665163,0
+IUSB.US,D,20210429,000000,52.3827,52.4812,52.3528,52.4713,716673.04480249,0
+IUSB.US,D,20210430,000000,52.5011,52.5559,52.4533,52.5409,6140126.384939,0
+IUSB.US,D,20210503,000000,52.4912,52.5768,52.4613,52.5011,1405682.501438,0
+IUSB.US,D,20210504,000000,52.5699,52.5997,52.5211,52.5609,9550175.1061125,0
+IUSB.US,D,20210505,000000,52.5111,52.5897,52.5111,52.5609,893607.31783986,0
+IUSB.US,D,20210506,000000,52.5699,52.6395,52.5609,52.6197,1079295.75108,0
+IUSB.US,D,20210507,000000,52.7093,52.7689,52.5808,52.6295,1000385.7751176,0
+IUSB.US,D,20210510,000000,52.5897,52.6285,52.5011,52.5111,979599.16433793,0
+IUSB.US,D,20210511,000000,52.4026,52.4325,52.3637,52.4225,868474.76268234,0
+IUSB.US,D,20210512,000000,52.295,52.3239,52.2144,52.2244,1761495.523666,0
+IUSB.US,D,20210513,000000,52.294,52.3428,52.2742,52.3329,833242.18056306,0
+IUSB.US,D,20210514,000000,52.4026,52.4414,52.3727,52.4325,637293.01985266,0
+IUSB.US,D,20210517,000000,52.4225,52.4325,52.3727,52.3926,767352.9633052,0
+IUSB.US,D,20210518,000000,52.3608,52.3827,52.3329,52.3528,652457.1215898,0
+IUSB.US,D,20210519,000000,52.3628,52.4125,52.2542,52.304,1461420.4684469,0
+IUSB.US,D,20210520,000000,52.3926,52.4812,52.3727,52.4513,836219.15748377,0
+IUSB.US,D,20210521,000000,52.4812,52.5011,52.4325,52.4713,659416.45798777,0
+IUSB.US,D,20210524,000000,52.5011,52.5609,52.4912,52.531,598467.77698934,0
+IUSB.US,D,20210525,000000,52.5609,52.6495,52.5609,52.6495,1070211.1504565,0
+IUSB.US,D,20210526,000000,52.6295,52.6843,52.5997,52.6295,16066704.265936,0
+IUSB.US,D,20210527,000000,52.5997,52.5997,52.5211,52.5609,4142642.1644816,0
+IUSB.US,D,20210528,000000,52.5699,52.6495,52.5699,52.5798,1446255.3623317,0
+IUSB.US,D,20210601,000000,52.4713,52.5211,52.4275,52.5111,1511386.2740649,0
+IUSB.US,D,20210602,000000,52.5609,52.5798,52.537,52.5699,1192824.6340946,0
+IUSB.US,D,20210603,000000,52.5011,52.5011,52.4374,52.4613,1187551.6486581,0
+IUSB.US,D,20210604,000000,52.531,52.6495,52.5261,52.6395,931655.17199312,0
+IUSB.US,D,20210607,000000,52.6097,52.6295,52.5897,52.6197,2385715.5571489,0
+IUSB.US,D,20210608,000000,52.7291,52.7391,52.6993,52.7291,1310410.2005717,0
+IUSB.US,D,20210609,000000,52.8387,52.8675,52.7889,52.8287,904167.35000732,0
+IUSB.US,D,20210610,000000,52.7491,52.9273,52.7391,52.9273,1093572.9868856,0
+IUSB.US,D,20210611,000000,52.9273,52.9472,52.8675,52.8974,728869.20902252,0
+IUSB.US,D,20210614,000000,52.8705,52.8775,52.7689,52.7889,629781.27545659,0
+IUSB.US,D,20210615,000000,52.759,52.7989,52.7391,52.7889,881077.70006461,0
+IUSB.US,D,20210616,000000,52.8088,52.8775,52.5749,52.6395,1123635.0301425,0
+IUSB.US,D,20210617,000000,52.7191,52.8974,52.6993,52.7789,1175113.4292971,0
+IUSB.US,D,20210618,000000,52.8187,52.9572,52.7391,52.9273,1135042.7574926,0
+IUSB.US,D,20210621,000000,52.8187,52.8476,52.7491,52.7789,548451.75246254,0
+IUSB.US,D,20210622,000000,52.7191,52.8486,52.7043,52.8486,707375.51600526,0
+IUSB.US,D,20210623,000000,52.8287,52.8546,52.7839,52.7989,671586.50837516,0
+IUSB.US,D,20210624,000000,52.8387,52.8675,52.8088,52.8287,712155.35175615,0
+IUSB.US,D,20210625,000000,52.8486,52.8486,52.6993,52.7689,630287.48205849,0
+IUSB.US,D,20210628,000000,52.8287,52.9024,52.8187,52.8875,1286663.6873004,0
+IUSB.US,D,20210629,000000,52.8387,52.9074,52.8187,52.8974,693417.67246035,0
+IUSB.US,D,20210630,000000,52.9472,52.997,52.9372,52.9472,1203559.4280651,0
+IUSB.US,D,20210701,000000,52.9273,52.9562,52.8675,52.9273,1323910.0476672,0
+IUSB.US,D,20210702,000000,52.9372,53.0169,52.9173,53.0069,959033.51675749,0
+IUSB.US,D,20210706,000000,53.0656,53.2,53.0468,53.1642,1009054.5631752,0
+IUSB.US,D,20210707,000000,53.214,53.2936,53.1742,53.2538,680544.55734811,0
+IUSB.US,D,20210708,000000,53.2837,53.3524,53.2538,53.3036,716469.15603228,0
+IUSB.US,D,20210709,000000,53.1842,53.1912,53.1542,53.1642,571114.54167943,0
+IUSB.US,D,20210712,000000,53.1842,53.2,53.1144,53.1444,651950.9149879,0
+IUSB.US,D,20210713,000000,53.1444,53.1842,52.997,53.0268,739484.48198978,0
+IUSB.US,D,20210714,000000,53.1244,53.1942,53.1045,53.1842,739575.88040401,0
+IUSB.US,D,20210715,000000,53.2638,53.2936,53.1642,53.2738,599757.39857037,0
+IUSB.US,D,20210716,000000,53.1842,53.2738,53.1842,53.2439,495588.31580004,0
+IUSB.US,D,20210719,000000,53.4221,53.5217,53.4022,53.4918,723188.44604562,0
+IUSB.US,D,20210720,000000,53.5814,53.6003,53.4022,53.442,1173228.2114563,0
+IUSB.US,D,20210721,000000,53.3036,53.3434,53.2439,53.2936,968531.9211904,0
+IUSB.US,D,20210722,000000,53.2837,53.4321,53.2837,53.3922,764069.65104009,0
+IUSB.US,D,20210723,000000,53.2936,53.3733,53.2738,53.3634,11169219.672739,0
+IUSB.US,D,20210726,000000,53.3922,53.4072,53.3136,53.3136,3190644.3168635,0
+IUSB.US,D,20210727,000000,53.4122,53.4221,53.3733,53.4221,1190337.7937249,0
+IUSB.US,D,20210728,000000,53.3634,53.4719,53.3136,53.4619,1134841.8818569,0
+IUSB.US,D,20210729,000000,53.3733,53.4321,53.3634,53.4122,744410.95695472,0
+IUSB.US,D,20210730,000000,53.4221,53.4719,53.4122,53.4619,846651.63362257,0
+IUSB.US,D,20210802,000000,53.3922,53.5416,53.3922,53.4619,1432377.869041,0
+IUSB.US,D,20210803,000000,53.5017,53.5386,53.4719,53.4918,864726.42332064,0
+IUSB.US,D,20210804,000000,53.5715,53.6113,53.3733,53.4918,1814786.8254325,0
+IUSB.US,D,20210805,000000,53.4321,53.4619,53.3664,53.3823,621409.78333982,0
+IUSB.US,D,20210806,000000,53.214,53.2538,53.1542,53.1642,636765.72130902,0
+IUSB.US,D,20210809,000000,53.1942,53.234,53.0706,53.1045,1035723.8169456,0
+IUSB.US,D,20210810,000000,53.0956,53.1045,53.0069,53.0069,738954.1703116,0
+IUSB.US,D,20210811,000000,53.0169,53.1294,52.9741,53.0557,895014.45166776,0
+IUSB.US,D,20210812,000000,53.0368,53.0826,52.999,53.0557,1176496.4580487,0
+IUSB.US,D,20210813,000000,53.1244,53.2538,53.1045,53.2439,646058.22821536,0
+IUSB.US,D,20210816,000000,53.3236,53.3823,53.2738,53.2738,1229103.7782757,0
+IUSB.US,D,20210817,000000,53.2439,53.2936,53.227,53.2538,664731.62730774,0
+IUSB.US,D,20210818,000000,53.234,53.2738,53.1642,53.234,992643.02374052,0
+IUSB.US,D,20210819,000000,53.2936,53.3236,53.2538,53.3036,635406.79763368,0
+IUSB.US,D,20210820,000000,53.3236,53.3434,53.2936,53.3236,439324.05462556,0
+IUSB.US,D,20210823,000000,53.2936,53.3434,53.2688,53.3236,681077.88216082,0
+IUSB.US,D,20210824,000000,53.2936,53.3285,53.2538,53.2638,861926.21695932,0
+IUSB.US,D,20210825,000000,53.2439,53.2678,53.1354,53.1642,875725.36875204,0
+IUSB.US,D,20210826,000000,53.1742,53.1942,53.1244,53.1942,610565.51214788,0
+IUSB.US,D,20210827,000000,53.1942,53.3434,53.1542,53.3434,720940.64768242,0
+IUSB.US,D,20210830,000000,53.3136,53.4022,53.2936,53.3922,544543.71697048,0
+IUSB.US,D,20210831,000000,53.3823,53.4231,53.3136,53.3434,761974.51815999,0
+IUSB.US,D,20210901,000000,53.2936,53.3086,53.23,53.2837,684010.66644168,0
+IUSB.US,D,20210902,000000,53.2936,53.3335,53.2658,53.3335,739852.08440307,0
+IUSB.US,D,20210903,000000,53.2439,53.2638,53.214,53.2439,638828.7140874,0
+IUSB.US,D,20210907,000000,53.1444,53.1642,53.0856,53.1144,551565.32481551,0
+IUSB.US,D,20210908,000000,53.1642,53.234,53.1394,53.1942,1672697.4445376,0
+IUSB.US,D,20210909,000000,53.234,53.3634,53.204,53.3335,878569.7677532,0
+IUSB.US,D,20210910,000000,53.3036,53.3186,53.218,53.2638,703272.63114659,0
+IUSB.US,D,20210913,000000,53.3036,53.3504,53.3036,53.3236,731404.25954475,0
+IUSB.US,D,20210914,000000,53.3634,53.4719,53.3454,53.442,791662.93273463,0
+IUSB.US,D,20210915,000000,53.4221,53.437,53.3634,53.4022,667401.26450586,0
+IUSB.US,D,20210916,000000,53.3036,53.3584,53.2738,53.3036,1222253.9190992,0
+IUSB.US,D,20210917,000000,53.2439,53.2538,53.1942,53.2538,610936.12769571,0
+IUSB.US,D,20210920,000000,53.3036,53.3634,53.2837,53.3434,623498.88995084,0
+IUSB.US,D,20210921,000000,53.3484,53.3634,53.3136,53.3236,623994.04839278,0
+IUSB.US,D,20210922,000000,53.3434,53.4072,53.2738,53.3823,719123.72755773,0
+IUSB.US,D,20210923,000000,53.2638,53.2738,53.1094,53.1344,852248.02883248,0
+IUSB.US,D,20210924,000000,53.0656,53.0796,53.0069,53.0368,680987.48812477,0
+IUSB.US,D,20210927,000000,52.9372,53.0169,52.9273,52.9472,753064.67933961,0
+IUSB.US,D,20210928,000000,52.7889,52.8287,52.7023,52.7391,1081799.6658787,0
+IUSB.US,D,20210929,000000,52.8287,52.8775,52.7291,52.7889,983847.68403247,0
+IUSB.US,D,20210930,000000,52.759,52.7889,52.7191,52.7689,955633.69662369,0
+IUSB.US,D,20211001,000000,52.8387,52.9472,52.8187,52.9173,2012476.573526,0
+IUSB.US,D,20211004,000000,52.8775,52.9273,52.8187,52.8775,944730.16711923,0
+IUSB.US,D,20211005,000000,52.8486,52.8486,52.7291,52.759,1806566.9944207,0
+IUSB.US,D,20211006,000000,52.7491,52.7859,52.7191,52.7689,1234314.4922651,0
+IUSB.US,D,20211007,000000,52.6893,52.6993,52.6197,52.6495,832348.28398431,0
+IUSB.US,D,20211008,000000,52.6197,52.6197,52.5001,52.5399,805338.54601141,0
+IUSB.US,D,20211011,000000,52.4703,52.4971,52.4404,52.4404,503236.65562838,0
+IUSB.US,D,20211012,000000,52.5201,52.6047,52.4504,52.5997,663449.03637396,0
+IUSB.US,D,20211013,000000,52.6295,52.7291,52.6295,52.7191,866404.73925671,0
+IUSB.US,D,20211014,000000,52.7789,52.8456,52.7391,52.8187,1051016.4790895,0
+IUSB.US,D,20211015,000000,52.7391,52.7491,52.6893,52.7191,740436.63250288,0
+IUSB.US,D,20211018,000000,52.6395,52.7093,52.5798,52.6695,1051430.282899,0
+IUSB.US,D,20211019,000000,52.6295,52.6295,52.5499,52.5599,829709.78250971,0
+IUSB.US,D,20211020,000000,52.5499,52.6047,52.5001,52.5001,972646.85858721,0
+IUSB.US,D,20211021,000000,52.4862,52.5001,52.4105,52.4105,5245354.9927904,0
+IUSB.US,D,20211022,000000,52.4703,52.53,52.4205,52.4803,1784461.6350928,0
+IUSB.US,D,20211025,000000,52.5101,52.5897,52.5101,52.5499,1201482.3739921,0
+IUSB.US,D,20211026,000000,52.5997,52.6395,52.5201,52.6295,1287446.0979012,0
+IUSB.US,D,20211027,000000,52.7391,52.8675,52.6525,52.8088,1586496.6873784,0
+IUSB.US,D,20211028,000000,52.7689,52.8287,52.7093,52.7491,992369.83287599,0
+IUSB.US,D,20211029,000000,52.6197,52.7889,52.5997,52.7291,2709005.809583,0
+IUSB.US,D,20211101,000000,52.5201,52.6395,52.5141,52.6097,859211.38274318,0
+IUSB.US,D,20211102,000000,52.6295,52.7341,52.6295,52.6993,1283850.4240227,0
+IUSB.US,D,20211103,000000,52.7391,52.7491,52.5699,52.6295,1331590.5275973,0
+IUSB.US,D,20211104,000000,52.6595,52.8287,52.6595,52.7889,1227884.4631671,0
+IUSB.US,D,20211105,000000,52.8974,53.0557,52.8576,53.0069,1011321.4447238,0
+IUSB.US,D,20211108,000000,52.9572,52.9671,52.8875,52.9074,1070607.879837,0
+IUSB.US,D,20211109,000000,53.0468,53.1055,53.0169,53.0368,1003936.2519782,0
+IUSB.US,D,20211110,000000,52.9273,52.9472,52.6246,52.6793,891129.51687381,0
+IUSB.US,D,20211111,000000,52.6993,52.7191,52.6097,52.6097,706793.98103997,0
+IUSB.US,D,20211112,000000,52.7093,52.7291,52.5798,52.6097,938757.13009242,0
+IUSB.US,D,20211115,000000,52.5897,52.5997,52.4305,52.4404,794639.90965534,0
+IUSB.US,D,20211116,000000,52.4404,52.5121,52.3906,52.3906,1045225.2345131,0
+IUSB.US,D,20211117,000000,52.3856,52.5101,52.3707,52.5001,1367352.4170166,0
+IUSB.US,D,20211118,000000,52.4603,52.5798,52.4603,52.5699,843188.53766353,0
+IUSB.US,D,20211119,000000,52.6793,52.7291,52.6435,52.6495,1258486.8618841,0
+IUSB.US,D,20211122,000000,52.53,52.5689,52.3757,52.4006,2178575.6147751,0
+IUSB.US,D,20211123,000000,52.312,52.3408,52.2024,52.2024,1853873.2066222,0
+IUSB.US,D,20211124,000000,52.2024,52.312,52.1636,52.312,911384.81159712,0
+IUSB.US,D,20211126,000000,52.5001,52.6097,52.4703,52.5897,648427.55633815,0
+IUSB.US,D,20211129,000000,52.4205,52.6295,52.4205,52.5997,1112247.3903561,0
+IUSB.US,D,20211130,000000,52.7391,52.8486,52.5798,52.6993,1001430.3284231,0
+IUSB.US,D,20211201,000000,52.5399,52.6695,52.4902,52.6695,1730356.7870018,0
+IUSB.US,D,20211202,000000,52.6695,52.6953,52.5798,52.6793,1342239.9494226,0
+IUSB.US,D,20211203,000000,52.6395,52.9372,52.6097,52.8675,892186.12271746,0
+IUSB.US,D,20211206,000000,52.8387,52.8536,52.6893,52.7191,1777164.8276269,0
+IUSB.US,D,20211207,000000,52.6793,52.759,52.6495,52.6595,931281.54331077,0
+IUSB.US,D,20211208,000000,52.6295,52.6295,52.4942,52.5499,1014881.9653662,0
+IUSB.US,D,20211209,000000,52.5649,52.6295,52.5101,52.5399,762180.41568656,0
+IUSB.US,D,20211210,000000,52.6295,52.6793,52.5499,52.5599,1037313.747602,0
+IUSB.US,D,20211213,000000,52.6695,52.7689,52.6595,52.7093,1080564.2807193,0
+IUSB.US,D,20211214,000000,52.6295,52.6843,52.5649,52.6395,692075.82321405,0
+IUSB.US,D,20211215,000000,52.53,52.6295,52.4951,52.6097,887500.69851533,0
+IUSB.US,D,20211216,000000,52.6295,52.7053,52.6197,52.6495,814660.17988492,0
+IUSB.US,D,20211217,000000,52.7093,52.7919,52.6893,52.7291,1022726.1589393,0
+IUSB.US,D,20211220,000000,52.7093,52.7441,52.6197,52.6395,1301394.9020425,0
+IUSB.US,D,20211221,000000,52.7191,52.7191,52.4803,52.6097,1053644.9367824,0
+IUSB.US,D,20211222,000000,52.6495,52.6495,52.5798,52.6495,1033708.0299416,0
+IUSB.US,D,20211223,000000,52.6295,52.6305,52.5399,52.5997,877452.89921885,0
+IUSB.US,D,20211227,000000,52.5897,52.6595,52.5739,52.6495,999066.02219123,0
+IUSB.US,D,20211228,000000,52.7191,52.7341,52.6097,52.6495,1076848.0814593,0
+IUSB.US,D,20211229,000000,52.5399,52.5699,52.4504,52.5001,880915.9951779,0
+IUSB.US,D,20211230,000000,52.5399,52.5997,52.4753,52.5897,818580.26791512,0
+IUSB.US,D,20211231,000000,52.5897,52.6495,52.5519,52.5997,1243177.1253112,0
+IUSB.US,D,20220103,000000,52.3906,52.4056,52.2323,52.2522,1555117.9043295,0
+IUSB.US,D,20220104,000000,52.1925,52.2522,52.1328,52.2224,1219004.7556922,0
+IUSB.US,D,20220105,000000,52.2522,52.2722,52.073,52.083,8060890.1738629,0
+IUSB.US,D,20220106,000000,51.9834,52.0232,51.9436,52.0033,1193437.3047834,0
+IUSB.US,D,20220107,000000,51.9336,51.9536,51.7883,51.854,883395.8049003,0
+IUSB.US,D,20220110,000000,51.7255,51.8141,51.6857,51.8042,1259024.2042095,0
+IUSB.US,D,20220111,000000,51.7753,51.9137,51.7504,51.9137,1118631.2180579,0
+IUSB.US,D,20220112,000000,51.9496,51.9834,51.8938,51.9038,885043.98949102,0
+IUSB.US,D,20220113,000000,51.8639,51.9436,51.8241,51.9436,903369.87373368,0
+IUSB.US,D,20220114,000000,51.8241,51.8341,51.6757,51.6857,791150.69986365,0
+IUSB.US,D,20220118,000000,51.5165,51.5264,51.3571,51.3571,1064033.2202814,0
+IUSB.US,D,20220119,000000,51.4667,51.5633,51.4567,51.4767,1441940.5536774,0
+IUSB.US,D,20220120,000000,51.5463,51.5761,51.4965,51.5165,1604783.4008721,0
+IUSB.US,D,20220121,000000,51.7007,51.7554,51.6469,51.6857,1111317.336163,0
+IUSB.US,D,20220124,000000,51.7305,51.7524,51.6259,51.6459,2302726.8014042,0
+IUSB.US,D,20220125,000000,51.6459,51.7057,51.5563,51.5761,1541447.3129436,0
+IUSB.US,D,20220126,000000,51.6259,51.6509,51.2974,51.3173,1471208.1337953,0
+IUSB.US,D,20220127,000000,51.4667,51.5663,51.4269,51.4467,24849304.441166,0
+IUSB.US,D,20220128,000000,51.3323,51.5065,51.3273,51.4866,7987033.2245159,0
+IUSB.US,D,20220131,000000,51.397,51.5045,51.3571,51.4767,1848462.6213753,0
+IUSB.US,D,20220201,000000,51.4169,51.4467,51.3014,51.4069,2016978.1965215,0
+IUSB.US,D,20220202,000000,51.4567,51.5761,51.4567,51.4567,2872422.1567176,0
+IUSB.US,D,20220203,000000,51.2775,51.3173,51.2088,51.2685,2772728.5831101,0
+IUSB.US,D,20220204,000000,51.0096,51.0396,50.9022,50.94,4194260.1722029,0
+IUSB.US,D,20220207,000000,50.94,51.0096,50.9002,50.9698,2728821.1866642,0
+IUSB.US,D,20220208,000000,50.9012,50.9012,50.8304,50.8504,1549981.5143253,0
+IUSB.US,D,20220209,000000,50.95,50.9998,50.8802,50.8802,1841228.0853565,0
+IUSB.US,D,20220210,000000,50.702,50.7419,50.4233,50.4233,2504855.9010461,0
+IUSB.US,D,20220211,000000,50.5825,50.7419,50.4073,50.6921,1620925.766955,0
+IUSB.US,D,20220214,000000,50.5129,50.5527,50.4033,50.4431,1619385.0508293,0
+IUSB.US,D,20220215,000000,50.3834,50.4631,50.3436,50.3436,1486637.3913715,0
+IUSB.US,D,20220216,000000,50.4371,50.4531,50.2839,50.4431,1474783.7201103,0
+IUSB.US,D,20220217,000000,50.4929,50.5825,50.4631,50.5229,1327918.5209771,0
+IUSB.US,D,20220218,000000,50.5785,50.6025,50.5229,50.5825,2939999.7336933,0
+IUSB.US,D,20220222,000000,50.4929,50.5527,50.4501,50.5427,1771190.7862219,0
+IUSB.US,D,20220223,000000,50.4431,50.4531,50.2839,50.2839,1449828.9398903,0
+IUSB.US,D,20220224,000000,50.3933,50.4631,50.2839,50.3436,1981674.3035515,0
+IUSB.US,D,20220225,000000,50.3535,50.4431,50.3336,50.4431,1428895.6898966,0
+IUSB.US,D,20220228,000000,50.5627,50.7508,50.5527,50.7508,2300613.5897169,0
+IUSB.US,D,20220301,000000,50.7906,51.0296,50.7807,50.8504,2048028.547906,0
+IUSB.US,D,20220302,000000,50.6423,50.6671,50.3038,50.3038,1726962.993137,0
+IUSB.US,D,20220303,000000,50.4133,50.4979,50.3446,50.4431,3204760.8521607,0
+IUSB.US,D,20220304,000000,50.6423,50.6871,50.5457,50.5825,1307384.0091202,0
+IUSB.US,D,20220307,000000,50.3834,50.4929,50.2639,50.3137,1876319.0501525,0
+IUSB.US,D,20220308,000000,50.1156,50.1454,50.036,50.1056,1530929.4646597,0
+IUSB.US,D,20220309,000000,50.0658,50.1146,49.9862,50.0459,1893226.7524074,0
+IUSB.US,D,20220310,000000,49.8567,49.8766,49.6984,49.7572,1701952.9721173,0
+IUSB.US,D,20220311,000000,49.7372,49.787,49.6885,49.7074,1895589.0498829,0
+IUSB.US,D,20220314,000000,49.4495,49.4635,49.2504,49.2703,1940175.4059774,0
+IUSB.US,D,20220315,000000,49.4495,49.4793,49.3001,49.3599,1647937.5136843,0
+IUSB.US,D,20220316,000000,49.4197,49.5291,49.1757,49.5291,3727564.8034602,0
+IUSB.US,D,20220317,000000,49.5391,49.6586,49.5133,49.6088,1657822.6037158,0
+IUSB.US,D,20220318,000000,49.6187,49.7074,49.6088,49.6885,1384932.0482727,0
+IUSB.US,D,20220321,000000,49.4595,49.5013,49.2006,49.2504,2636776.9572632,0
+IUSB.US,D,20220322,000000,49.0821,49.1618,49.0274,49.112,5034882.5236206,0
+IUSB.US,D,20220323,000000,49.1717,49.2803,49.0672,49.2404,1369416.4141731,0
+IUSB.US,D,20220324,000000,49.0423,49.2006,49.0224,49.1319,1251466.2584173,0
+IUSB.US,D,20220325,000000,49.0024,49.0224,48.7486,48.8232,1499634.0449997,0
+IUSB.US,D,20220328,000000,48.883,48.9974,48.8372,48.9128,1794825.8135155,0
+IUSB.US,D,20220329,000000,49.0324,49.1906,48.9945,49.1518,1754112.3396768,0
+IUSB.US,D,20220330,000000,49.0722,49.3001,49.0722,49.3001,1800834.0037785,0
+IUSB.US,D,20220331,000000,49.3499,49.3997,49.2603,49.3201,1717570.0484129,0
+IUSB.US,D,20220401,000000,48.9428,49.2105,48.893,49.112,1715400.5915476,0
+IUSB.US,D,20220404,000000,49.1418,49.1906,49.0324,49.1906,1690045.0644345,0
+IUSB.US,D,20220405,000000,49.0821,49.0821,48.6838,48.6838,4137760.8865346,0
+IUSB.US,D,20220406,000000,48.4259,48.7137,48.3911,48.6052,3060966.0371188,0
+IUSB.US,D,20220407,000000,48.5255,48.5753,48.4161,48.4259,1816741.3453676,0
+IUSB.US,D,20220408,000000,48.2467,48.3353,48.1472,48.197,2123125.9043033,0
+IUSB.US,D,20220411,000000,48.0984,48.1084,47.9441,48.0686,1724966.2893184,0
+IUSB.US,D,20220412,000000,48.2269,48.2767,48.1183,48.1372,2112130.9763845,0
+IUSB.US,D,20220413,000000,48.197,48.3563,48.197,48.2368,3499697.5086191,0
+IUSB.US,D,20220414,000000,48.197,48.2079,47.8992,47.8992,3935970.2623388,0
+IUSB.US,D,20220418,000000,47.9092,47.9092,47.74,47.7798,2874193.8798243,0
+IUSB.US,D,20220419,000000,47.6006,47.6554,47.4573,47.4821,2582118.696796,0
+IUSB.US,D,20220420,000000,47.6205,47.7898,47.6106,47.73,2073322.8079503,0
+IUSB.US,D,20220421,000000,47.6703,47.6703,47.3627,47.4921,2539508.9569565,0
+IUSB.US,D,20220422,000000,47.3627,47.5319,47.2979,47.3925,3396360.0509805,0
+IUSB.US,D,20220425,000000,47.6205,47.8246,47.6006,47.7201,2721788.5306592,0
+IUSB.US,D,20220426,000000,47.9092,47.9092,47.7619,47.8296,1829405.5498188,0
+IUSB.US,D,20220427,000000,47.8196,47.8476,47.5916,47.6205,2175686.0187559,0
+IUSB.US,D,20220428,000000,47.5319,47.6305,47.4622,47.6305,1391134.0835242,0
+IUSB.US,D,20220429,000000,47.3527,47.5269,47.3229,47.3327,2687173.6411197,0
+IUSB.US,D,20220502,000000,47.1635,47.1934,47.0241,47.1038,2139899.0198822,0
+IUSB.US,D,20220503,000000,47.3129,47.3718,47.1778,47.1834,1946561.2424356,0
+IUSB.US,D,20220504,000000,47.1436,47.502,47.0689,47.4622,2596205.1007477,0
+IUSB.US,D,20220505,000000,47.2431,47.2431,46.8449,46.9843,2216568.2281285,0
+IUSB.US,D,20220506,000000,46.8848,46.991,46.7952,46.825,1940259.7737444,0
+IUSB.US,D,20220509,000000,46.7752,46.9942,46.7354,46.9544,2296509.7004801,0
+IUSB.US,D,20220510,000000,47.1735,47.2554,47.0938,47.1337,2378888.7986705,0
+IUSB.US,D,20220511,000000,46.9544,47.2829,46.9096,47.2731,2537354.5657639,0
+IUSB.US,D,20220512,000000,47.3129,47.4174,47.3029,47.3327,2011550.5368456,0
+IUSB.US,D,20220513,000000,47.2332,47.2731,47.1436,47.1834,1590083.3218534,0
+IUSB.US,D,20220516,000000,47.2531,47.3527,47.2332,47.2332,3228921.1692415,0
+IUSB.US,D,20220517,000000,47.0241,47.1038,47.0042,47.054,2735796.5931131,0
+IUSB.US,D,20220518,000000,46.9644,47.1735,46.9644,47.1735,8912218.192284,0
+IUSB.US,D,20220519,000000,47.3527,47.4002,47.2233,47.2731,3982682.8870369,0
+IUSB.US,D,20220520,000000,47.2829,47.4223,47.2829,47.4125,2307656.2895037,0
+IUSB.US,D,20220523,000000,47.3229,47.4125,47.2233,47.2631,2211367.5579209,0
+IUSB.US,D,20220524,000000,47.3925,47.6663,47.3925,47.6414,2038723.9884615,0
+IUSB.US,D,20220525,000000,47.751,47.8206,47.6812,47.8206,1725797.9144502,0
+IUSB.US,D,20220526,000000,47.8604,47.9163,47.746,47.8306,1191248.7647328,0
+IUSB.US,D,20220527,000000,47.95,48.0198,47.8904,47.97,1060401.3887884,0
+IUSB.US,D,20220531,000000,47.6912,47.7012,47.5717,47.6116,1443159.8687859,0
+IUSB.US,D,20220601,000000,47.6016,47.6514,47.3079,47.3925,1851659.5571171,0
+IUSB.US,D,20220602,000000,47.4423,47.4821,47.3229,47.4223,3506523.2627194,0
+IUSB.US,D,20220603,000000,47.2631,47.3825,47.2631,47.3427,1280079.9883411,0
+IUSB.US,D,20220606,000000,47.3229,47.3327,47.054,47.0739,1234090.5159314,0
+IUSB.US,D,20220607,000000,47.1635,47.3119,47.1436,47.2332,3845947.8462109,0
+IUSB.US,D,20220608,000000,47.1337,47.2033,47.0241,47.0341,2171714.7074385,0
+IUSB.US,D,20220609,000000,46.9942,47.0639,46.9585,46.9744,2359344.6036975,0
+IUSB.US,D,20220610,000000,46.7454,46.7562,46.4766,46.5661,1965645.4322029,0
+IUSB.US,D,20220613,000000,46.0384,46.1081,45.5705,45.6004,3983504.4683868,0
+IUSB.US,D,20220614,000000,45.909,45.9588,45.4809,45.5306,3725321.0226097,0
+IUSB.US,D,20220615,000000,45.8792,46.0683,45.6601,46.0683,2692013.7395612,0
+IUSB.US,D,20220616,000000,45.6452,46.1181,45.6004,46.0683,1993232.6876283,0
+IUSB.US,D,20220617,000000,46.1479,46.2168,45.9567,46.1181,1743632.6577636,0
+IUSB.US,D,20220621,000000,46.0185,46.1181,45.9289,45.9588,3841198.1418054,0
+IUSB.US,D,20220622,000000,46.2973,46.367,46.2475,46.2773,2105343.3886551,0
+IUSB.US,D,20220623,000000,46.4865,46.7055,46.4467,46.4865,1750007.4460618,0
+IUSB.US,D,20220624,000000,46.4267,46.586,46.3969,46.4267,1665629.6352964,0
+IUSB.US,D,20220627,000000,46.2725,46.386,46.1779,46.2177,1406159.5810727,0
+IUSB.US,D,20220628,000000,46.1779,46.2325,46.1125,46.1877,1699020.1878364,0
+IUSB.US,D,20220629,000000,46.2177,46.4367,46.1694,46.4367,1005347.4033188,0
+IUSB.US,D,20220630,000000,46.5363,46.7116,46.5363,46.6159,1108107.3435049,0
+IUSB.US,D,20220701,000000,46.805,47.0639,46.7745,46.9146,1269119.2092804,0
+IUSB.US,D,20220705,000000,46.9345,47.0142,46.8548,46.9246,1727819.7277232,0
+IUSB.US,D,20220706,000000,47.054,47.0639,46.6582,46.6657,1310412.209328,0
+IUSB.US,D,20220707,000000,46.7454,46.7454,46.5612,46.6159,1278800.4105418,0
+IUSB.US,D,20220708,000000,46.5064,46.5163,46.3969,46.4467,1015605.1176546,0
+IUSB.US,D,20220711,000000,46.6159,46.7105,46.5761,46.6159,1302856.2722921,0
+IUSB.US,D,20220712,000000,46.7154,46.815,46.6458,46.6558,1042513.4134315,0
+IUSB.US,D,20220713,000000,46.3571,46.7951,46.3471,46.7852,1716374.8383806,0
+IUSB.US,D,20220714,000000,46.4566,46.6657,46.3869,46.6258,1102929.7739953,0
+IUSB.US,D,20220715,000000,46.6558,46.8441,46.6458,46.7952,1545179.5822545,0
+IUSB.US,D,20220718,000000,46.7254,46.7304,46.586,46.6558,1169529.0866253,0
+IUSB.US,D,20220719,000000,46.6856,46.7055,46.5661,46.6558,1234806.6375725,0
+IUSB.US,D,20220720,000000,46.805,46.805,46.6258,46.6558,1484767.2392033,0
+IUSB.US,D,20220721,000000,46.7602,47.054,46.7553,46.9942,7714466.0788462,0
+IUSB.US,D,20220722,000000,47.3029,47.4821,47.2631,47.3527,2593036.2875949,0
+IUSB.US,D,20220725,000000,47.1735,47.2581,47.1635,47.2332,1559140.4389339,0
+IUSB.US,D,20220726,000000,47.3925,47.4288,47.1934,47.2033,1534505.0509747,0
+IUSB.US,D,20220727,000000,47.2829,47.4921,47.2829,47.3627,1378406.6032478,0
+IUSB.US,D,20220728,000000,47.7012,47.7559,47.6116,47.721,1702252.2768144,0
+IUSB.US,D,20220729,000000,47.6315,47.8505,47.6016,47.731,1625817.0886836,0
+IUSB.US,D,20220801,000000,47.8009,47.9305,47.761,47.9006,1550725.4040743,0
+IUSB.US,D,20220802,000000,47.9106,47.9537,47.4217,47.4517,1902141.8972169,0
+IUSB.US,D,20220803,000000,47.4018,47.6712,47.2521,47.6712,2175280.0798591,0
+IUSB.US,D,20220804,000000,47.7011,47.7909,47.6612,47.7909,1992880.5912788,0
+IUSB.US,D,20220805,000000,47.2521,47.3419,47.2022,47.302,1801233.0364887,0
+IUSB.US,D,20220808,000000,47.4816,47.5714,47.4517,47.5215,1292701.6506555,0
+IUSB.US,D,20220809,000000,47.3718,47.4307,47.3369,47.3718,2437203.7168395,0
+IUSB.US,D,20220810,000000,47.6013,47.726,47.5015,47.5415,1668854.4908296,0
+IUSB.US,D,20220811,000000,47.6811,47.761,47.292,47.312,2276653.9999481,0
+IUSB.US,D,20220812,000000,47.4417,47.5215,47.3519,47.5115,1343670.7533941,0
+IUSB.US,D,20220815,000000,47.6313,47.6712,47.5814,47.6013,1623735.7145749,0
+IUSB.US,D,20220816,000000,47.5215,47.5215,47.3619,47.5015,1141385.9680105,0
+IUSB.US,D,20220817,000000,47.2721,47.3319,47.1551,47.2322,1306475.0250844,0
+IUSB.US,D,20220818,000000,47.3319,47.4167,47.2861,47.322,2363911.7647863,0
+IUSB.US,D,20220819,000000,47.0426,47.0426,46.9129,46.9728,1182375.3378726,0
+IUSB.US,D,20220822,000000,46.873,46.873,46.7281,46.7732,1246635.7168666,0
+IUSB.US,D,20220823,000000,46.7533,46.9628,46.6984,46.7732,1147244.3127593,0
+IUSB.US,D,20220824,000000,46.6834,46.7183,46.6136,46.6635,962840.25796894,0
+IUSB.US,D,20220825,000000,46.7233,46.9528,46.6656,46.9428,1211739.2259998,0
+IUSB.US,D,20220826,000000,46.853,46.9229,46.7433,46.8131,1215086.8515705,0
+IUSB.US,D,20220829,000000,46.6335,46.6335,46.5487,46.5936,1453846.7237112,0
+IUSB.US,D,20220830,000000,46.6335,46.7233,46.4783,46.6236,1199819.073032,0
+IUSB.US,D,20220831,000000,46.5437,46.6111,46.3542,46.4041,1308739.1826186,0
+IUSB.US,D,20220901,000000,46.0549,46.0948,45.8952,46.0748,1710363.04334,0
+IUSB.US,D,20220902,000000,46.2245,46.3442,46.1941,46.2145,1035142.9565974,0
+IUSB.US,D,20220906,000000,46.0449,46.0449,45.8154,45.8254,1908213.728267,0
+IUSB.US,D,20220907,000000,45.9651,46.1546,45.9451,46.1446,1745010.9679968,0
+IUSB.US,D,20220908,000000,46.0648,46.1496,46.005,46.0249,1742097.3310105,0
+IUSB.US,D,20220909,000000,46.1147,46.1746,46.005,46.0249,1162291.5890146,0
+IUSB.US,D,20220912,000000,46.1347,46.1723,45.9152,45.975,1530087.3926592,0
+IUSB.US,D,20220913,000000,45.6657,45.7206,45.6159,45.6757,1462878.2967703,0
+IUSB.US,D,20220914,000000,45.6458,45.8031,45.64,45.7456,1072055.0387884,0
+IUSB.US,D,20220915,000000,45.6757,45.6957,45.5801,45.5959,991854.34929248,0
+IUSB.US,D,20220916,000000,45.4562,45.6232,45.4461,45.566,1352672.2579601,0
+IUSB.US,D,20220919,000000,45.3964,45.566,45.3964,45.5261,1164649.9611607,0
+IUSB.US,D,20220920,000000,45.2866,45.3714,45.2267,45.3165,1307103.4565912,0
+IUSB.US,D,20220921,000000,45.3564,45.4462,45.132,45.3864,1257688.8949485,0
+IUSB.US,D,20220922,000000,45.127,45.127,44.9125,44.9673,2040702.5250677,0
+IUSB.US,D,20220923,000000,44.8775,44.9002,44.668,44.8177,2634502.1437756,0
+IUSB.US,D,20220926,000000,44.6381,44.668,44.2091,44.2989,4091813.7601808,0
+IUSB.US,D,20220927,000000,44.2689,44.3088,43.9796,43.9995,2215738.2396756,0
+IUSB.US,D,20220928,000000,44.4086,44.7029,44.3338,44.6979,2870176.9885191,0
+IUSB.US,D,20220929,000000,44.3986,44.5383,44.3288,44.4785,1698801.7077239,0
+IUSB.US,D,20220930,000000,44.5682,44.678,44.3088,44.3986,1921476.9405955,0
+IUSB.US,D,20221003,000000,44.5383,44.8326,44.4685,44.6181,2546888.5684351,0
+IUSB.US,D,20221004,000000,44.7778,44.9329,44.7282,44.7678,3661833.3058527,0
+IUSB.US,D,20221005,000000,44.5483,44.5832,44.3737,44.5583,3846454.8560768,0
+IUSB.US,D,20221006,000000,44.5184,44.5684,44.3537,44.3887,1821770.8195932,0
+IUSB.US,D,20221007,000000,44.1991,44.259,44.1193,44.1492,1187707.4839912,0
+IUSB.US,D,20221010,000000,44.1292,44.1791,43.8717,43.9497,1811700.8812373,0
+IUSB.US,D,20221011,000000,44.0195,44.1492,43.9097,43.9596,1509626.7853537,0
+IUSB.US,D,20221012,000000,43.8898,44.0295,43.8698,43.9896,1984480.4565758,0
+IUSB.US,D,20221013,000000,43.4807,43.9546,43.4009,43.8499,2885695.3378338,0
+IUSB.US,D,20221014,000000,44.0494,44.0494,43.5947,43.6204,1518513.0273627,0
+IUSB.US,D,20221017,000000,43.8798,43.9546,43.7102,43.7401,3288823.6254959,0
+IUSB.US,D,20221018,000000,43.8399,43.8798,43.6404,43.82,3705946.792153,0
+IUSB.US,D,20221019,000000,43.5506,43.6104,43.4308,43.4708,2081678.8652494,0
+IUSB.US,D,20221020,000000,43.4308,43.5406,43.1893,43.2113,27841767.882927,0
+IUSB.US,D,20221021,000000,43.0617,43.3311,43.0218,43.3011,9324952.3491027,0
+IUSB.US,D,20221024,000000,43.2912,43.3909,43.1415,43.2213,4161298.038718,0
+IUSB.US,D,20221025,000000,43.5406,43.7202,43.5406,43.6304,3583438.730512,0
+IUSB.US,D,20221026,000000,43.7002,43.8848,43.6903,43.8,3155624.2099738,0
+IUSB.US,D,20221027,000000,43.9297,44.1043,43.8335,44.0494,2943840.7876042,0
+IUSB.US,D,20221028,000000,43.8998,44.0594,43.8499,43.9896,2140859.6734672,0
+IUSB.US,D,20221031,000000,43.8499,43.8499,43.6503,43.8,3246508.2350859,0
+IUSB.US,D,20221101,000000,44.05,44.07,43.765,43.87,1999923,0
+IUSB.US,D,20221102,000000,43.92,44.14,43.54,43.54,3316699,0
+IUSB.US,D,20221103,000000,43.47,43.69,43.435,43.62,3777929,0
+IUSB.US,D,20221104,000000,43.67,43.785,43.5705,43.64,3385533,0
+IUSB.US,D,20221107,000000,43.7,43.7098,43.53,43.55,2958032,0
+IUSB.US,D,20221108,000000,43.63,43.78,43.605,43.69,3031578,0
+IUSB.US,D,20221109,000000,43.65,43.805,43.605,43.71,2475065,0
+IUSB.US,D,20221110,000000,44.31,44.67,44.31,44.65,3080005,0
+IUSB.US,D,20221111,000000,44.54,44.7057,44.54,44.68,1318772,0
+IUSB.US,D,20221114,000000,44.58,44.6183,44.53,44.56,2754259,0
+IUSB.US,D,20221115,000000,44.81,44.87,44.7121,44.85,3997024,0
+IUSB.US,D,20221116,000000,44.99,45.14,44.92,45.12,2620677,0
+IUSB.US,D,20221117,000000,44.87,44.93,44.79,44.92,2201952,0
+IUSB.US,D,20221118,000000,44.955,45.01,44.83,44.86,2229217,0
+IUSB.US,D,20221121,000000,45,45.01,44.821,44.85,1864282,0
+IUSB.US,D,20221122,000000,44.98,45.09,44.95,45.07,2556770,0
+IUSB.US,D,20221123,000000,45.12,45.35,45.12,45.35,1693493,0
+IUSB.US,D,20221125,000000,45.31,45.35,45.23,45.35,815833,0
+IUSB.US,D,20221128,000000,45.41,45.41,45.23,45.28,1612525,0
+IUSB.US,D,20221129,000000,45.15,45.2356,45.11,45.16,1306064,0
+IUSB.US,D,20221130,000000,45.09,45.7,45.04,45.7,1447235,0
+IUSB.US,D,20221201,000000,45.46,45.7656,45.425,45.76,2344790,0
+IUSB.US,D,20221202,000000,45.59,45.94,45.5,45.94,1990246,0
+IUSB.US,D,20221205,000000,45.73,45.74,45.52,45.59,2814148,0
+IUSB.US,D,20221206,000000,45.64,45.74,45.59,45.69,1650431,0
+IUSB.US,D,20221207,000000,45.88,46.1,45.855,46.08,3454814,0
+IUSB.US,D,20221208,000000,45.96,46.045,45.885,45.95,1739150,0
+IUSB.US,D,20221209,000000,45.85,45.89,45.71,45.72,2051702,0
+IUSB.US,D,20221212,000000,45.89,45.9,45.645,45.7,2753411,0
+IUSB.US,D,20221213,000000,46.27,46.33,45.9922,46.04,2125972,0
+IUSB.US,D,20221214,000000,46.07,46.15,45.895,46.11,2630683,0
+IUSB.US,D,20221215,000000,46.02,46.08,45.925,46.02,3335442,0
+IUSB.US,D,20221216,000000,45.78,45.99,45.745,45.92,2157011,0
+IUSB.US,D,20221219,000000,45.75,45.78,45.5901,45.78,2169232,0
+IUSB.US,D,20221220,000000,45.38,45.4452,45.325,45.38,2644226,0
+IUSB.US,D,20221221,000000,45.56,45.57,45.44,45.52,2047738,0
+IUSB.US,D,20221222,000000,45.52,45.545,45.45,45.47,2161434,0
+IUSB.US,D,20221223,000000,45.34,45.4,45.3,45.34,1968457,0
+IUSB.US,D,20221227,000000,45.14,45.19,45.013,45.04,2489696,0
+IUSB.US,D,20221228,000000,45.12,45.135,44.93,44.93,2703189,0
+IUSB.US,D,20221229,000000,44.99,45.13,44.99,45.11,2241318,0
+IUSB.US,D,20221230,000000,45.02,45.06,44.905,44.93,1836459,0
+IUSB.US,D,20230103,000000,45.32,45.35,45.09,45.17,1806707,0
+IUSB.US,D,20230104,000000,45.43,45.4719,45.32,45.4,1222800,0
+IUSB.US,D,20230105,000000,45.21,45.39,45.175,45.37,1187643,0
+IUSB.US,D,20230106,000000,45.44,45.9,45.4,45.88,1630158,0
+IUSB.US,D,20230109,000000,45.86,46.06,45.835,46,2173024,0
+IUSB.US,D,20230110,000000,45.83,45.9,45.7299,45.81,1477817,0
+IUSB.US,D,20230111,000000,46,46.09,45.98,46.09,37572532,0
+IUSB.US,D,20230112,000000,46.24,46.44,46.06,46.44,9218967,0
+IUSB.US,D,20230113,000000,46.33,46.42,46.25,46.29,2187789,0
+IUSB.US,D,20230117,000000,46.16,46.29,46.16,46.23,4646339,0
+IUSB.US,D,20230118,000000,46.66,46.715,46.48,46.63,2880971,0
+IUSB.US,D,20230119,000000,46.52,46.5799,46.45,46.53,2345359,0
+IUSB.US,D,20230120,000000,46.38,46.405,46.26,46.32,2924707,0
+IUSB.US,D,20230123,000000,46.22,46.3454,46.22,46.25,2308474,0
+IUSB.US,D,20230124,000000,46.26,46.48,46.18,46.43,2763893,0
+IUSB.US,D,20230125,000000,46.44,46.52,46.35,46.5,1737401,0
+IUSB.US,D,20230126,000000,46.48,46.52,46.345,46.43,2261669,0
+IUSB.US,D,20230127,000000,46.31,46.39,46.28,46.36,2102963,0
+IUSB.US,D,20230130,000000,46.27,46.36,46.22,46.22,2852448,0
+IUSB.US,D,20230131,000000,46.39,46.43,46.235,46.43,2261094,0
+IUSB.US,D,20230201,000000,46.38,46.67,46.04,46.64,2821446,0
+IUSB.US,D,20230202,000000,46.81,46.86,46.6719,46.69,1571307,0
+IUSB.US,D,20230203,000000,46.31,46.405,46.225,46.28,2242865,0
+IUSB.US,D,20230206,000000,46.02,46.07,45.98,45.99,1686406,0
+IUSB.US,D,20230207,000000,45.95,46.15,45.91,45.94,1658552,0
+IUSB.US,D,20230208,000000,45.95,46.02,45.865,46,1700491,0
+IUSB.US,D,20230209,000000,46.12,46.1323,45.79,45.82,1207504,0
+IUSB.US,D,20230210,000000,45.77,45.79,45.59,45.6,1434930,0
+IUSB.US,D,20230213,000000,45.63,45.74,45.62,45.73,1321707,0
+IUSB.US,D,20230214,000000,45.67,45.74,45.46,45.59,1692295,0
+IUSB.US,D,20230215,000000,45.51,45.5613,45.42,45.49,1350405,0
+IUSB.US,D,20230216,000000,45.36,45.43,45.28,45.3,1690458,0
+IUSB.US,D,20230217,000000,45.2,45.42,45.19,45.42,1652142,0
+IUSB.US,D,20230221,000000,45.11,45.16,44.97,44.98,3088511,0
+IUSB.US,D,20230222,000000,45.12,45.21,45.07,45.11,1369967,0
+IUSB.US,D,20230223,000000,45.14,45.29,45.13,45.27,1748865,0
+IUSB.US,D,20230224,000000,45.05,45.08,44.951,45.035,1762213,0
+IUSB.US,D,20230227,000000,45.13,45.19,45.07,45.11,1203327,0
+IUSB.US,D,20230228,000000,44.99,45.14,44.95,45.1,2544715,0
+IUSB.US,D,20230301,000000,44.88,45.08,44.73,44.75,1379929,0
+IUSB.US,D,20230302,000000,44.57,44.68,44.563,44.68,1690414,0
+IUSB.US,D,20230303,000000,44.9,45.01,44.785,45,1523318,0
+IUSB.US,D,20230306,000000,45.11,45.12,44.9,44.93,1066168,0
+IUSB.US,D,20230307,000000,44.97,44.99,44.7983,44.83,1228708,0
+IUSB.US,D,20230308,000000,44.92,45,44.73,44.8,1671222,0
+IUSB.US,D,20230309,000000,44.85,45.0288,44.8241,44.93,1664646,0
+IUSB.US,D,20230310,000000,45.3,45.5099,45.26,45.4,1978331,0
+IUSB.US,D,20230313,000000,45.75,46.05,45.61,45.72,2063567,0
+IUSB.US,D,20230314,000000,45.53,45.68,45.4,45.49,2430506,0
+IUSB.US,D,20230315,000000,45.92,46.05,45.67,45.88,1838851,0
+IUSB.US,D,20230316,000000,46.04,46.0558,45.63,45.64,2576382,0
+IUSB.US,D,20230317,000000,45.88,46.12,45.85,45.94,31673048,0
+IUSB.US,D,20230320,000000,46.04,46.06,45.77,45.81,6487371,0
+IUSB.US,D,20230321,000000,45.7,45.79,45.66,45.71,3717068,0
+IUSB.US,D,20230322,000000,45.71,46.165,45.63,46.1,3983869,0
+IUSB.US,D,20230323,000000,46.02,46.24,46.02,46.21,2881755,0
+IUSB.US,D,20230324,000000,46.29,46.4,46.18,46.27,2972832,0
+IUSB.US,D,20230327,000000,45.94,46,45.81,45.82,2391407,0
+IUSB.US,D,20230328,000000,45.74,45.8,45.695,45.74,2150460,0
+IUSB.US,D,20230329,000000,45.69,45.8361,45.66,45.82,1909383,0
+IUSB.US,D,20230330,000000,45.8,45.92,45.77,45.91,1101779,0
+IUSB.US,D,20230331,000000,45.96,46.15,45.9001,46.15,2004099,0
+IUSB.US,D,20230403,000000,45.95,46.2,45.9,46.18,1538386,0
+IUSB.US,D,20230404,000000,46.04,46.38,46.04,46.33,2301353,0
+IUSB.US,D,20230405,000000,46.43,46.58,46.42,46.45,1397860,0
+IUSB.US,D,20230406,000000,46.43,46.5274,46.42,46.43,1422933,0
+IUSB.US,D,20230410,000000,46.17,46.2,46.06,46.15,1374792,0
+IUSB.US,D,20230411,000000,46.23,46.23,46.0701,46.18,1443494,0
+IUSB.US,D,20230412,000000,46.31,46.36,46.11,46.23,1977875,0
+IUSB.US,D,20230413,000000,46.33,46.37,46.181,46.22,1947915,0
+IUSB.US,D,20230414,000000,46.1,46.1,45.97,46.03,1155414,0
+IUSB.US,D,20230417,000000,45.89,45.92,45.79,45.81,1190209,0
+IUSB.US,D,20230418,000000,45.8,45.925,45.77,45.86,1725127,0
+IUSB.US,D,20230419,000000,45.77,45.8,45.7,45.78,1251224,0
+IUSB.US,D,20230420,000000,45.9,45.98,45.9,45.95,3280156,0
+IUSB.US,D,20230421,000000,46.04,46.075,45.86,45.89,2067652,0
+IUSB.US,D,20230424,000000,45.98,46.0879,45.98,46.08,1278626,0
+IUSB.US,D,20230425,000000,46.23,46.36,46.23,46.33,1415318,0
+IUSB.US,D,20230426,000000,46.33,46.35,46.135,46.16,4985709,0
+IUSB.US,D,20230427,000000,46.07,46.12,46,46.01,1309158,0
+IUSB.US,D,20230428,000000,46.22,46.26,46.135,46.25,3338781,0
+IUSB.US,D,20230501,000000,45.95,45.99,45.64,45.67,2495279,0
+IUSB.US,D,20230502,000000,45.79,46.1,45.7829,46.09,1509197,0
+IUSB.US,D,20230503,000000,46.19,46.29,46.11,46.28,1573570,0
+IUSB.US,D,20230504,000000,46.14,46.4,46.12,46.21,1181913,0
+IUSB.US,D,20230505,000000,46.09,46.1179,46.0001,46.08,997568,0
+IUSB.US,D,20230508,000000,45.88,45.96,45.85,45.87,1955784,0
+IUSB.US,D,20230509,000000,45.84,45.8976,45.81,45.81,1553274,0
+IUSB.US,D,20230510,000000,46,46.11,46,46.1,1703408,0
+IUSB.US,D,20230511,000000,46.29,46.325,46.1901,46.23,2275213,0
+IUSB.US,D,20230512,000000,46.19,46.22,45.98,46,1387484,0
+IUSB.US,D,20230515,000000,45.91,45.91,45.8463,45.89,1082861,0
+IUSB.US,D,20230516,000000,45.76,45.78,45.6832,45.74,1516008,0
+IUSB.US,D,20230517,000000,45.76,45.81,45.6501,45.68,3075048,0
+IUSB.US,D,20230518,000000,45.56,45.58,45.47,45.51,1225524,0
+IUSB.US,D,20230519,000000,45.44,45.5556,45.35,45.39,1470983,0
+IUSB.US,D,20230522,000000,45.41,45.5,45.36,45.39,1678960,0
+IUSB.US,D,20230523,000000,45.32,45.46,45.3,45.41,1666438,0
+IUSB.US,D,20230524,000000,45.43,45.455,45.2733,45.29,1698728,0
+IUSB.US,D,20230525,000000,45.25,45.285,45.11,45.12,1594923,0
+IUSB.US,D,20230526,000000,45.09,45.2,45.04,45.2,1306089,0
+IUSB.US,D,20230530,000000,45.33,45.49,45.3199,45.49,1697374,0
+IUSB.US,D,20230531,000000,45.52,45.68,45.46,45.62,1731991,0
+IUSB.US,D,20230601,000000,45.59,45.68,45.5639,45.62,1583282,0
+IUSB.US,D,20230602,000000,45.6,45.62,45.41,45.41,1820042,0
+IUSB.US,D,20230605,000000,45.3,45.53,45.28,45.4,1732640,0
+IUSB.US,D,20230606,000000,45.43,45.48,45.3294,45.48,1620083,0
+IUSB.US,D,20230607,000000,45.45,45.48,45.21,45.24,1418354,0
+IUSB.US,D,20230608,000000,45.28,45.4793,45.28,45.47,1150530,0
+IUSB.US,D,20230609,000000,45.34,45.42,45.3099,45.37,1417287,0
+IUSB.US,D,20230612,000000,45.41,45.46,45.2701,45.44,1761071,0
+IUSB.US,D,20230613,000000,45.36,45.55,45.2291,45.27,1762425,0
+IUSB.US,D,20230614,000000,45.34,45.41,45.1501,45.33,1910261,0
+IUSB.US,D,20230615,000000,45.53,45.61,45.4629,45.59,1636747,0
+IUSB.US,D,20230616,000000,45.46,45.6757,45.3693,45.49,1200620,0
+IUSB.US,D,20230620,000000,45.53,45.6193,45.51,45.53,1478828,0
+IUSB.US,D,20230621,000000,45.45,45.63,45.386,45.59,1349640,0
+IUSB.US,D,20230622,000000,45.48,45.54,45.3606,45.4,1400908,0
+IUSB.US,D,20230623,000000,45.61,45.71,45.43,45.51,1016396,0
+IUSB.US,D,20230626,000000,45.545,45.62,45.53,45.58,2002547,0
+IUSB.US,D,20230627,000000,45.595,45.66,45.44,45.51,1166474,0
+IUSB.US,D,20230628,000000,45.57,45.65,45.49,45.64,1423487,0
+IUSB.US,D,20230629,000000,45.33,45.36,45.25,45.31,1392750,0
+IUSB.US,D,20230630,000000,45.36,45.48,45.32,45.47,1351058,0
+IUSB.US,D,20230703,000000,45.33,45.42,45.2,45.21,959161,0
+IUSB.US,D,20230705,000000,45.18,45.21,45,45.03,1824062,0
+IUSB.US,D,20230706,000000,44.77,44.81,44.64,44.74,2114280,0
+IUSB.US,D,20230707,000000,44.7,44.86,44.7,44.74,1265644,0
+IUSB.US,D,20230710,000000,44.77,44.9382,44.7617,44.9,1418113,0
+IUSB.US,D,20230711,000000,44.94,45.0272,44.91,44.98,1396293,0
+IUSB.US,D,20230712,000000,45.22,45.36,45.2001,45.34,1270052,0
+IUSB.US,D,20230713,000000,45.51,45.65,45.5,45.6,1205391,0
+IUSB.US,D,20230714,000000,45.53,45.577,45.39,45.39,1323861,0
+IUSB.US,D,20230717,000000,45.42,45.49,45.37,45.45,1296150,0
+IUSB.US,D,20230718,000000,45.58,45.62,45.5,45.51,1176276,0
+IUSB.US,D,20230719,000000,45.58,45.66,45.5405,45.64,2972303,0
+IUSB.US,D,20230720,000000,45.46,45.48,45.3,45.4,31840624,0
+IUSB.US,D,20230721,000000,45.48,45.51,45.4,45.42,6345902,0
+IUSB.US,D,20230724,000000,45.48,45.516,45.35,45.36,3722843,0
+IUSB.US,D,20230725,000000,45.27,45.34,45.26,45.31,2902880,0
+IUSB.US,D,20230726,000000,45.42,45.47,45.3127,45.47,1779997,0
+IUSB.US,D,20230727,000000,45.39,45.42,45.055,45.09,2739815,0
+IUSB.US,D,20230728,000000,45.2,45.27,45.174,45.26,2007610,0
+IUSB.US,D,20230731,000000,45.26,45.38,45.26,45.32,1737173,0
+IUSB.US,D,20230801,000000,45.01,45.09,44.88,44.93,1956647,0
+IUSB.US,D,20230802,000000,44.79,44.8,44.655,44.78,1800110,0
+IUSB.US,D,20230803,000000,44.52,44.57,44.4726,44.52,2138612,0
+IUSB.US,D,20230804,000000,44.68,44.9,44.66,44.88,1786708,0
+IUSB.US,D,20230807,000000,44.86,44.875,44.79,44.83,1480491,0
+IUSB.US,D,20230808,000000,44.98,45.04,44.9339,44.96,1327396,0
+IUSB.US,D,20230809,000000,45,45.06,44.9718,45.02,951090,0
+IUSB.US,D,20230810,000000,45.06,45.1299,44.77,44.78,3194734,0
+IUSB.US,D,20230811,000000,44.64,44.77,44.625,44.64,1391899,0
+IUSB.US,D,20230814,000000,44.57,44.6699,44.5,44.57,2227376,0
+IUSB.US,D,20230815,000000,44.49,44.59,44.44,44.44,2167020,0
+IUSB.US,D,20230816,000000,44.44,44.54,44.32,44.35,1469326,0
+IUSB.US,D,20230817,000000,44.34,44.36,44.2,44.3,1931194,0
+IUSB.US,D,20230818,000000,44.32,44.44,44.2942,44.37,1604454,0
+IUSB.US,D,20230821,000000,44.22,44.2399,44.11,44.18,3921444,0
+IUSB.US,D,20230822,000000,44.19,44.2599,44.135,44.22,1398179,0
+IUSB.US,D,20230823,000000,44.44,44.63,44.42,44.62,2426154,0
+IUSB.US,D,20230824,000000,44.56,44.615,44.49,44.51,2926024,0
+IUSB.US,D,20230825,000000,44.48,44.59,44.3801,44.52,2375473,0
+IUSB.US,D,20230828,000000,44.6,44.635,44.5301,44.6,1300776,0
+IUSB.US,D,20230829,000000,44.52,44.88,44.52,44.86,1399380,0
+IUSB.US,D,20230830,000000,44.91,44.935,44.84,44.86,1053388,0
+IUSB.US,D,20230831,000000,44.9,44.98,44.8826,44.92,1504677,0
+IUSB.US,D,20230901,000000,44.81,44.82,44.5542,44.61,1533482,0
+IUSB.US,D,20230905,000000,44.5,44.51,44.355,44.36,1343342,0
+IUSB.US,D,20230906,000000,44.4,44.41,44.26,44.33,1612399,0
+IUSB.US,D,20230907,000000,44.37,44.45,44.34,44.44,1147621,0
+IUSB.US,D,20230908,000000,44.54,44.5782,44.4636,44.48,1096385,0
+IUSB.US,D,20230911,000000,44.41,44.4473,44.38,44.41,1583347,0
+IUSB.US,D,20230912,000000,44.44,44.44,44.37,44.44,1272769,0
+IUSB.US,D,20230913,000000,44.39,44.54,44.38,44.49,1179984,0
+IUSB.US,D,20230914,000000,44.55,44.56,44.43,44.455,1320843,0
+IUSB.US,D,20230915,000000,44.42,44.439,44.34,44.34,1410347,0
+IUSB.US,D,20230918,000000,44.3,44.4099,44.29,44.4,1209635,0
+IUSB.US,D,20230919,000000,44.34,44.385,44.27,44.29,1429528,0
+IUSB.US,D,20230920,000000,44.39,44.43,44.24,44.26,1347629,0
+IUSB.US,D,20230921,000000,44.04,44.04,43.95,43.95,1416766,0
+IUSB.US,D,20230922,000000,44.02,44.16,44.01,44.12,3084909,0
+IUSB.US,D,20230925,000000,43.9,43.99,43.83,43.85,3880535,0
+IUSB.US,D,20230926,000000,43.9,43.9,43.74,43.77,2262789,0
+IUSB.US,D,20230927,000000,43.89,43.91,43.525,43.62,2171073,0
+IUSB.US,D,20230928,000000,43.55,43.75,43.475,43.74,1850014,0
+IUSB.US,D,20230929,000000,43.89,43.93,43.6546,43.715,1648718,0
+IUSB.US,D,20231002,000000,43.41,43.44,43.26,43.29,2008389,0
+IUSB.US,D,20231003,000000,43.19,43.24,42.9101,42.93,2017922,0
+IUSB.US,D,20231004,000000,43.07,43.22,42.991,43.21,2809653,0
+IUSB.US,D,20231005,000000,43.27,43.2875,43.17,43.23,1269403,0
+IUSB.US,D,20231006,000000,42.95,43.18,42.9099,43.09,1891682,0
+IUSB.US,D,20231009,000000,43.28,43.5,43.24,43.5,1140330,0
+IUSB.US,D,20231010,000000,43.38,43.5567,43.32,43.48,3868899,0
+IUSB.US,D,20231011,000000,43.61,43.65,43.51,43.65,1767885,0
+IUSB.US,D,20231012,000000,43.57,43.595,43.26,43.3,2354447,0
+IUSB.US,D,20231013,000000,43.51,43.545,43.41,43.46,2237137,0
+IUSB.US,D,20231016,000000,43.35,43.37,43.23,43.26,1542453,0
+IUSB.US,D,20231017,000000,42.99,43.0659,42.91,42.97,1403709,0
+IUSB.US,D,20231018,000000,42.89,42.92,42.73,42.79,2039619,0
+IUSB.US,D,20231019,000000,42.7,42.81,42.56,42.6,22571295,0
+IUSB.US,D,20231020,000000,42.71,42.8,42.7029,42.76,5985911,0
+IUSB.US,D,20231023,000000,42.62,42.96,42.56,42.91,3440056,0
+IUSB.US,D,20231024,000000,42.94,43.07,42.85,43.07,13368691,0
+IUSB.US,D,20231025,000000,42.92,42.92,42.72,42.78,7855990,0
+IUSB.US,D,20231026,000000,42.82,43.04,42.81,43.02,10654252,0
+IUSB.US,D,20231027,000000,43,43.05,42.92,43.05,1880206,0
+IUSB.US,D,20231030,000000,42.9,42.9891,42.83,42.92,1873123,0
+IUSB.US,D,20231031,000000,42.98,43.0467,42.89,42.89,6674145,0
+IUSB.US,D,20231101,000000,42.86,43.21,42.86,43.2,2660758,0
+IUSB.US,D,20231102,000000,43.49,43.55,43.375,43.49,3411547,0
+IUSB.US,D,20231103,000000,43.89,43.95,43.75,43.75,3392385,0
+IUSB.US,D,20231106,000000,43.66,43.66,43.38,43.54,1833304,0
+IUSB.US,D,20231107,000000,43.65,43.82,43.61,43.76,1923094,0
+IUSB.US,D,20231108,000000,43.79,43.9243,43.7701,43.895,4202054,0
+IUSB.US,D,20231109,000000,43.86,43.9,43.55,43.57,1598072,0
+IUSB.US,D,20231110,000000,43.73,43.74,43.61,43.65,2167307,0
+IUSB.US,D,20231113,000000,43.5,43.64,43.44,43.64,1630572,0
+IUSB.US,D,20231114,000000,44.12,44.1897,44.0701,44.14,2505269,0
+IUSB.US,D,20231115,000000,43.98,43.99,43.87,43.91,1954299,0
+IUSB.US,D,20231116,000000,44.08,44.1954,44.08,44.16,1854333,0
+IUSB.US,D,20231117,000000,44.23,44.2599,44.1201,44.24,3057927,0
+IUSB.US,D,20231120,000000,44.19,44.31,44.155,44.3,1864560,0
+IUSB.US,D,20231121,000000,44.31,44.38,44.26,44.34,2508016,0
+IUSB.US,D,20231122,000000,44.42,44.465,44.3,44.4,2339357,0
+IUSB.US,D,20231124,000000,44.26,44.34,44.21,44.22,581628,0
+IUSB.US,D,20231127,000000,44.33,44.47,44.2845,44.45,1527162,0
+IUSB.US,D,20231128,000000,44.4,44.65,44.4,44.63,1345996,0
+IUSB.US,D,20231129,000000,44.78,44.895,44.753,44.85,1561235,0
+IUSB.US,D,20231130,000000,44.76,44.79,44.66,44.71,2905210,0
+IUSB.US,D,20231201,000000,44.57,44.97,44.5601,44.96,1814557,0
+IUSB.US,D,20231204,000000,44.79,44.88,44.73,44.83,2449339,0
+IUSB.US,D,20231205,000000,44.97,45.1,44.9305,45.06,3830287,0
+IUSB.US,D,20231206,000000,45.16,45.25,45.105,45.18,2325451,0
+IUSB.US,D,20231207,000000,45.16,45.29,45.14,45.2,2663264,0
+IUSB.US,D,20231208,000000,45.01,45.065,44.92,45.01,1449928,0
+IUSB.US,D,20231211,000000,44.97,45.02,44.875,45.01,3917263,0
+IUSB.US,D,20231212,000000,45.01,45.12,44.96,45.12,1964362,0
+IUSB.US,D,20231213,000000,45.24,45.69,45.1852,45.66,2876439,0
+IUSB.US,D,20231214,000000,45.78,45.9586,45.7,45.86,2462429,0
+IUSB.US,D,20231215,000000,45.82,45.89,45.7601,45.79,2462082,0
+IUSB.US,D,20231218,000000,45.76,45.76,45.69,45.73,1885775,0
+IUSB.US,D,20231219,000000,45.79,45.855,45.7501,45.78,1937214,0
+IUSB.US,D,20231220,000000,45.9,45.9663,45.81,45.93,2066871,0
+IUSB.US,D,20231221,000000,46.03,46.07,45.89,45.96,4852499,0
+IUSB.US,D,20231222,000000,46.03,46.03,45.88,45.92,1867566,0
+IUSB.US,D,20231226,000000,45.91,46,45.84,45.98,1378989,0
+IUSB.US,D,20231227,000000,46.12,46.27,46.09,46.25,1805538,0
+IUSB.US,D,20231228,000000,46.21,46.25,46.11,46.15,1682482,0
+IUSB.US,D,20231229,000000,46.05,46.155,46.03,46.07,2085811,0
+IUSB.US,D,20240102,000000,45.88,45.9465,45.83,45.85,2056603,0
+IUSB.US,D,20240103,000000,45.7,45.9,45.63,45.88,2693014,0
+IUSB.US,D,20240104,000000,45.69,45.748,45.61,45.67,2049193,0
+IUSB.US,D,20240105,000000,45.55,45.8,45.515,45.58,2537754,0
+IUSB.US,D,20240108,000000,45.61,45.8,45.58,45.74,3381196,0
+IUSB.US,D,20240109,000000,45.69,45.765,45.68,45.71,1791902,0
+IUSB.US,D,20240110,000000,45.83,45.8599,45.68,45.68,1609791,0
+IUSB.US,D,20240111,000000,45.77,45.94,45.695,45.91,1715903,0
+IUSB.US,D,20240112,000000,46.02,46.12,45.9346,46.02,1884003,0
+IUSB.US,D,20240116,000000,45.85,45.9,45.63,45.7,2896470,0
+IUSB.US,D,20240117,000000,45.6,45.61,45.4834,45.56,1444283,0
+IUSB.US,D,20240118,000000,45.58,45.63,45.4756,45.51,1459390,0
+IUSB.US,D,20240119,000000,45.49,45.54,45.385,45.54,1803659,0
+IUSB.US,D,20240122,000000,45.63,45.7,45.57,45.59,1734545,0
+IUSB.US,D,20240123,000000,45.51,45.532,45.4401,45.5,1226635,0
+IUSB.US,D,20240124,000000,45.69,45.69,45.42,45.44,1486618,0
+IUSB.US,D,20240125,000000,45.57,45.67,45.55,45.65,65168737,0
+IUSB.US,D,20240126,000000,45.65,45.68,45.55,45.59,10734597,0
+IUSB.US,D,20240129,000000,45.69,45.79,45.64,45.76,3774846,0
+IUSB.US,D,20240130,000000,45.81,45.85,45.675,45.83,3900238,0
+IUSB.US,D,20240131,000000,45.99,46.35,45.9,46.27,4763094,0
+IUSB.US,D,20240201,000000,46.04,46.22,45.99,46.13,3223822,0
+IUSB.US,D,20240202,000000,45.76,45.82,45.66,45.75,3277225,0
+IUSB.US,D,20240205,000000,45.49,45.72,45.35,45.41,2469582,0
+IUSB.US,D,20240206,000000,45.44,45.65,45.44,45.62,1866039,0
+IUSB.US,D,20240207,000000,45.55,45.67,45.52,45.53,3198796,0
+IUSB.US,D,20240208,000000,45.47,45.49,45.4,45.44,2035783,0
+IUSB.US,D,20240209,000000,45.34,45.41,45.15,45.4,1963043,0
+IUSB.US,D,20240212,000000,45.41,45.46,45.354,45.4,2052727,0
+IUSB.US,D,20240213,000000,45.13,45.37,45,45.02,2125344,0
+IUSB.US,D,20240214,000000,45.07,45.22,45.06,45.2,1782960,0
+IUSB.US,D,20240215,000000,45.37,45.39,45.2301,45.32,1906205,0
+IUSB.US,D,20240216,000000,45.09,45.19,45.09,45.18,2116239,0
+IUSB.US,D,20240220,000000,45.22,45.295,45.2,45.22,2014541,0
+IUSB.US,D,20240221,000000,45.26,45.29,45.085,45.09,1789222,0
+IUSB.US,D,20240222,000000,45.12,45.185,45.09,45.15,2122482,0
+IUSB.US,D,20240223,000000,45.18,45.33,45.15,45.31,1676766,0
+IUSB.US,D,20240226,000000,45.31,45.315,45.1443,45.23,1990222,0
+IUSB.US,D,20240227,000000,45.18,45.245,45.13,45.16,2037880,0
+IUSB.US,D,20240228,000000,45.19,45.26,45.16,45.26,1847732,0
+IUSB.US,D,20240229,000000,45.32,45.4,45.28,45.33,1570782,0
+IUSB.US,D,20240301,000000,45.12,45.4,45.055,45.37,2865843,0
+IUSB.US,D,20240304,000000,45.27,45.315,45.24,45.29,3155407,0
+IUSB.US,D,20240305,000000,45.46,45.55,45.41,45.51,5747061,0
+IUSB.US,D,20240306,000000,45.54,45.645,45.51,45.56,2254055,0
+IUSB.US,D,20240307,000000,45.66,45.68,45.5634,45.65,2013055,0
+IUSB.US,D,20240308,000000,45.73,45.7692,45.67,45.7,1600713,0
+IUSB.US,D,20240311,000000,45.71,45.77,45.62,45.65,1533530,0
+IUSB.US,D,20240312,000000,45.57,45.6,45.5,45.53,2111622,0
+IUSB.US,D,20240313,000000,45.49,45.55,45.47,45.48,1752885,0
+IUSB.US,D,20240314,000000,45.36,45.38,45.22,45.23,16524717,0
+IUSB.US,D,20240315,000000,45.23,45.25,45.16,45.21,3626432,0
+IUSB.US,D,20240318,000000,45.17,45.2199,45.13,45.15,2103241,0
+IUSB.US,D,20240319,000000,45.23,45.31,45.2,45.25,2075307,0
+IUSB.US,D,20240320,000000,45.28,45.44,45.23,45.36,2275906,0
+IUSB.US,D,20240321,000000,45.47,45.48,45.3699,45.39,2117552,0
+IUSB.US,D,20240322,000000,45.56,45.59,45.51,45.52,2219189,0
+IUSB.US,D,20240325,000000,45.48,45.5,45.43,45.46,1511287,0
+IUSB.US,D,20240326,000000,45.43,45.51,45.4038,45.49,1768177,0
+IUSB.US,D,20240327,000000,45.55,45.655,45.52,45.65,1500649,0
+IUSB.US,D,20240328,000000,45.59,45.66,45.5518,45.59,1927177,0
+IUSB.US,D,20240401,000000,45.3,45.32,45.11,45.14,2347353,0
+IUSB.US,D,20240402,000000,45.13,45.13,44.95,45.1,1839892,0
+IUSB.US,D,20240403,000000,44.99,45.14,44.945,45.13,2263062,0
+IUSB.US,D,20240404,000000,45.21,45.24,45.13,45.23,1736598,0
+IUSB.US,D,20240405,000000,45.0619,45.16,45.02,45.02,1571401,0
+IUSB.US,D,20240408,000000,44.98,45.035,44.95,45,4484041,0
+IUSB.US,D,20240409,000000,45.09,45.18,45.09,45.15,1769376,0
+IUSB.US,D,20240410,000000,44.84,44.85,44.61,44.63,2509220,0
+IUSB.US,D,20240411,000000,44.71,44.73,44.5443,44.62,2234858,0
+IUSB.US,D,20240412,000000,44.74,44.79,44.71,44.71,1442541,0
+IUSB.US,D,20240415,000000,44.5,44.51,44.37,44.42,3157192,0
+IUSB.US,D,20240416,000000,44.27,44.34,44.21,44.3,2510064,0
+IUSB.US,D,20240417,000000,44.43,44.53,44.37,44.51,2226868,0
+IUSB.US,D,20240418,000000,44.49,44.5088,44.37,44.4,1693056,0
+IUSB.US,D,20240419,000000,44.47,44.495,44.42,44.445,2071569,0
+IUSB.US,D,20240422,000000,44.41,44.5199,44.41,44.5,2446721,0
+IUSB.US,D,20240423,000000,44.45,44.6691,44.43,44.57,6122592,0
+IUSB.US,D,20240424,000000,44.46,44.5,44.38,44.46,1819296,0
+IUSB.US,D,20240425,000000,44.22,44.35,44.21,44.34,2449481,0
+IUSB.US,D,20240426,000000,44.44,44.4999,44.43,44.45,1716656,0
+IUSB.US,D,20240429,000000,44.51,44.6,44.5,44.57,2744439,0
+IUSB.US,D,20240430,000000,44.45,44.52,44.35,44.37,6588725,0
+IUSB.US,D,20240501,000000,44.34,44.535,44.27,44.4,2667477,0
+IUSB.US,D,20240502,000000,44.43,44.62,44.375,44.6,2421614,0
+IUSB.US,D,20240503,000000,44.87,44.97,44.71,44.82,2964442,0
+IUSB.US,D,20240506,000000,44.83,44.885,44.8,44.86,1946832,0
+IUSB.US,D,20240507,000000,44.97,45.04,44.91,44.94,1670315,0
+IUSB.US,D,20240508,000000,44.86,44.9,44.8442,44.86,1886551,0
+IUSB.US,D,20240509,000000,44.84,44.97,44.81,44.95,1580411,0
+IUSB.US,D,20240510,000000,44.86,44.89,44.8,44.84,1305915,0
+IUSB.US,D,20240513,000000,44.93,44.94,44.87,44.88,1621090,0
+IUSB.US,D,20240514,000000,44.97,45.02,44.92,44.98,1454695,0
+IUSB.US,D,20240515,000000,45.21,45.3,45.17,45.26,1950381,0
+IUSB.US,D,20240516,000000,45.29,45.3,45.2,45.21,1745257,0
+IUSB.US,D,20240517,000000,45.17,45.189,45.1,45.11,1724824,0
+IUSB.US,D,20240520,000000,45.06,45.09,45.0436,45.06,1498588,0
+IUSB.US,D,20240521,000000,45.16,45.18,45.12,45.15,1303768,0
+IUSB.US,D,20240522,000000,45.05,45.13,45.04,45.09,1385786,0
+IUSB.US,D,20240523,000000,45.09,45.12,44.9048,44.94,1372188,0
+IUSB.US,D,20240524,000000,44.91,45.02,44.91,45,1024958,0
+IUSB.US,D,20240528,000000,45.03,45.05,44.8,44.82,1471473,0
+IUSB.US,D,20240529,000000,44.71,44.71,44.585,44.66,1288087,0
+IUSB.US,D,20240530,000000,44.8,44.85,44.76,44.84,1328949,0
+IUSB.US,D,20240531,000000,44.97,45.01,44.93,45.01,1467986,0
+IUSB.US,D,20240603,000000,44.92,45.09,44.89,45.09,1445025,0
+IUSB.US,D,20240604,000000,45.17,45.28,45.15,45.25,1378393,0
+IUSB.US,D,20240605,000000,45.27,45.37,45.1826,45.36,1578908,0
+IUSB.US,D,20240606,000000,45.26,45.3758,45.26,45.34,9343190,0
+IUSB.US,D,20240607,000000,45.07,45.07,44.99,45.01,2792665,0
+IUSB.US,D,20240610,000000,44.96,44.97,44.91,44.95,1767675,0
+IUSB.US,D,20240611,000000,44.97,45.13,44.96,45.12,4260435,0
+IUSB.US,D,20240612,000000,45.43,45.52,45.31,45.32,1760272,0
+IUSB.US,D,20240613,000000,45.46,45.57,45.41,45.52,1722151,0
+IUSB.US,D,20240614,000000,45.55,45.6,45.52,45.57,1647267,0
+IUSB.US,D,20240617,000000,45.4,45.42,45.34,45.4,1281830,0
+IUSB.US,D,20240618,000000,45.48,45.615,45.45,45.58,2596232,0
+IUSB.US,D,20240620,000000,45.42,45.49,45.38,45.49,2013387,0
+IUSB.US,D,20240621,000000,45.52,45.5799,45.4349,45.49,1540704,0
+IUSB.US,D,20240624,000000,45.5,45.55,45.465,45.53,6082832,0
+IUSB.US,D,20240625,000000,45.52,45.53,45.4601,45.53,1713852,0
+IUSB.US,D,20240626,000000,45.36,45.3699,45.31,45.34,1771959,0
+IUSB.US,D,20240627,000000,45.39,45.46,45.31,45.4,1292912,0
+IUSB.US,D,20240628,000000,45.5,45.515,45.21,45.22,1793187,0
+IUSB.US,D,20240701,000000,44.92,45,44.8,44.83,1881412,0
+IUSB.US,D,20240702,000000,44.99,45,44.91,44.96,1844540,0
+IUSB.US,D,20240703,000000,45.08,45.23,45.0501,45.22,1416796,0
+IUSB.US,D,20240705,000000,45.33,45.45,45.3,45.42,1281424,0
+IUSB.US,D,20240708,000000,45.42,45.46,45.37,45.43,1467091,0
+IUSB.US,D,20240709,000000,45.36,45.42,45.31,45.4,1508253,0
+IUSB.US,D,20240710,000000,45.41,45.46,45.38,45.44,1578034,0
+IUSB.US,D,20240711,000000,45.68,45.75,45.6508,45.67,1437376,0
+IUSB.US,D,20240712,000000,45.7,45.79,45.67,45.79,1584015,0
+IUSB.US,D,20240715,000000,45.66,45.745,45.63,45.64,1774872,0
+IUSB.US,D,20240716,000000,45.69,45.82,45.68,45.82,1786142,0
+IUSB.US,D,20240717,000000,45.75,45.86,45.71,45.83,2082343,0
+IUSB.US,D,20240718,000000,45.78,45.845,45.71,45.73,1594056,0
+IUSB.US,D,20240719,000000,45.88,45.88,45.6,45.63,4603055,0
+IUSB.US,D,20240722,000000,45.69,45.7031,45.56,45.61,2070326,0
+IUSB.US,D,20240723,000000,45.66,45.71,45.62,45.63,1988740,0
+IUSB.US,D,20240724,000000,45.68,45.705,45.5,45.5,2226283,0
+IUSB.US,D,20240725,000000,45.57,45.675,45.54,45.59,2501267,0
+IUSB.US,D,20240726,000000,45.72,45.78,45.706,45.77,1494672,0
+IUSB.US,D,20240729,000000,45.87,45.87,45.78,45.82,1428148,0
+IUSB.US,D,20240730,000000,45.87,45.895,45.7819,45.88,1986674,0
+IUSB.US,D,20240731,000000,46.06,46.12,45.91,46.12,1924755,0
+IUSB.US,D,20240801,000000,45.79,46.17,45.79,46.11,1960305,0
+IUSB.US,D,20240802,000000,46.5,46.61,46.3842,46.6,1962059,0
+IUSB.US,D,20240805,000000,46.89,46.89,46.45,46.55,2847696,0
+IUSB.US,D,20240806,000000,46.5,46.5,46.28,46.29,2228908,0
+IUSB.US,D,20240807,000000,46.26,46.29,46.12,46.18,1839742,0
+IUSB.US,D,20240808,000000,46.09,46.15,46.05,46.14,1819912,0
+IUSB.US,D,20240809,000000,46.34,46.34,46.25,46.27,1334897,0
+IUSB.US,D,20240812,000000,46.25,46.38,46.2157,46.35,1580637,0
+IUSB.US,D,20240813,000000,46.5,46.53,46.44,46.53,2025209,0
+IUSB.US,D,20240814,000000,46.56,46.6599,46.53,46.6,2833315,0
+IUSB.US,D,20240815,000000,46.35,46.45,46.34,46.45,1662304,0
+IUSB.US,D,20240816,000000,46.49,46.55,46.4324,46.55,1368238,0
+IUSB.US,D,20240819,000000,46.52,46.65,46.52,46.61,1828178,0
+IUSB.US,D,20240820,000000,46.66,46.745,46.65,46.72,1570236,0
+IUSB.US,D,20240821,000000,46.78,46.91,46.695,46.83,2132795,0
+IUSB.US,D,20240822,000000,46.76,46.76,46.605,46.66,1463909,0
+IUSB.US,D,20240823,000000,46.73,46.88,46.7,46.87,1843611,0
+IUSB.US,D,20240826,000000,46.9,46.92,46.81,46.82,1678955,0
+IUSB.US,D,20240827,000000,46.73,46.8462,46.71,46.83,1815840,0
+IUSB.US,D,20240828,000000,46.84,46.85,46.78,46.79,2081460,0
+IUSB.US,D,20240829,000000,46.73,46.77,46.685,46.73,1616899,0
+IUSB.US,D,20240830,000000,46.77,46.81,46.635,46.64,1599828,0
+IUSB.US,D,20240903,000000,46.64,46.72,46.6,46.66,1921241,0
+IUSB.US,D,20240904,000000,46.69,46.87,46.675,46.85,2254442,0
+IUSB.US,D,20240905,000000,46.97,46.99,46.855,46.98,56917760,0
+IUSB.US,D,20240906,000000,47.01,47.205,46.935,47.03,9692471,0
+IUSB.US,D,20240909,000000,47,47.1177,46.965,47.09,5351395,0
+IUSB.US,D,20240910,000000,47.1,47.25,47.07,47.23,2598112,0
+IUSB.US,D,20240911,000000,47.16,47.3,47.14,47.24,2423099,0
+IUSB.US,D,20240912,000000,47.19,47.2199,47.1142,47.17,2932916,0
+IUSB.US,D,20240913,000000,47.27,47.33,47.23,47.28,2063563,0
+IUSB.US,D,20240916,000000,47.33,47.43,47.28,47.42,4162375,0
+IUSB.US,D,20240917,000000,47.42,47.4296,47.3301,47.36,2976077,0
+IUSB.US,D,20240918,000000,47.27,47.4389,47.21,47.22,3100451,0
+IUSB.US,D,20240919,000000,47.2,47.2591,47.16,47.24,1869026,0
+IUSB.US,D,20240920,000000,47.19,47.28,47.1301,47.23,2141311,0
+IUSB.US,D,20240923,000000,47.13,47.25,47.075,47.19,1885301,0
+IUSB.US,D,20240924,000000,47.13,47.27,47.08,47.26,2004520,0
+IUSB.US,D,20240925,000000,47.19,47.19,47.0901,47.1,1586588,0
+IUSB.US,D,20240926,000000,47.14,47.155,47.0119,47.09,1787988,0
+IUSB.US,D,20240927,000000,47.18,47.25,47.15,47.24,2179493,0
+IUSB.US,D,20240930,000000,47.26,47.26,47.07,47.12,2286508,0
+IUSB.US,D,20241001,000000,47.08,47.18,47.0501,47.1,2845732,0
+IUSB.US,D,20241002,000000,46.91,47.05,46.895,47.01,7722796,0
+IUSB.US,D,20241003,000000,46.93,46.94,46.825,46.84,2509411,0
+IUSB.US,D,20241004,000000,46.58,46.62,46.5138,46.55,2438874,0
+IUSB.US,D,20241007,000000,46.36,46.46,46.36,46.4,3689962,0
+IUSB.US,D,20241008,000000,46.36,46.455,46.3344,46.45,2337373,0
+IUSB.US,D,20241009,000000,46.4,46.41,46.3238,46.36,2357567,0
+IUSB.US,D,20241010,000000,46.33,46.3561,46.229,46.32,2232408,0
+IUSB.US,D,20241011,000000,46.46,46.46,46.27,46.35,2009840,0
+IUSB.US,D,20241014,000000,46.02,46.32,46.02,46.31,1980602,0
+IUSB.US,D,20241015,000000,46.63,46.63,46.41,46.48,2333159,0
+IUSB.US,D,20241016,000000,46.68,46.68,46.52,46.54,5746881,0
+IUSB.US,D,20241017,000000,46.57,46.57,46.3101,46.33,2564498,0
+IUSB.US,D,20241018,000000,46.34,46.42,46.33,46.35,2172132,0
+IUSB.US,D,20241021,000000,46.25,46.25,46.05,46.06,1869282,0
+IUSB.US,D,20241022,000000,46,46.12,45.97,46.06,2311031,0
+IUSB.US,D,20241023,000000,45.97,45.99,45.8921,45.94,4313464,0
+IUSB.US,D,20241024,000000,45.94,46.1,45.94,46.02,2062802,0
+IUSB.US,D,20241025,000000,46.07,46.115,45.92,45.94,2721131,0
+IUSB.US,D,20241028,000000,45.99,45.99,45.82,45.9,2295272,0
+IUSB.US,D,20241029,000000,45.81,45.94,45.73,45.93,2502471,0
+IUSB.US,D,20241030,000000,45.96,46.2999,45.8526,45.89,2447498,0
+IUSB.US,D,20241031,000000,45.85,46.01,45.7518,45.85,6005591,0
+IUSB.US,D,20241101,000000,45.76,46.04,45.51,45.54,3168045,0
+IUSB.US,D,20241104,000000,45.8,45.83,45.66,45.72,3590317,0
+IUSB.US,D,20241105,000000,45.71,45.84,45.6,45.83,2237091,0
+IUSB.US,D,20241106,000000,45.43,45.6088,45.3822,45.5,2611933,0
+IUSB.US,D,20241107,000000,45.63,45.87,45.63,45.84,2139702,0
+IUSB.US,D,20241108,000000,45.88,45.99,45.85,45.9,54782571,0
+IUSB.US,D,20241111,000000,45.82,45.8397,45.742,45.83,6385374,0
+IUSB.US,D,20241112,000000,45.76,45.76,45.53,45.56,4692158,0
+IUSB.US,D,20241113,000000,45.51,45.78,45.47,45.54,3387090,0
+IUSB.US,D,20241114,000000,45.55,45.68,45.4925,45.52,3331231,0
+IUSB.US,D,20241115,000000,45.5,45.63,45.36,45.52,3857585,0
+IUSB.US,D,20241118,000000,45.54,45.6,45.442,45.57,3251143,0
+IUSB.US,D,20241119,000000,45.75,45.75,45.635,45.64,2386714,0
+IUSB.US,D,20241120,000000,45.56,45.67,45.36,45.59,3065157,0
+IUSB.US,D,20241121,000000,45.39,45.7,45.39,45.59,3920638,0
+IUSB.US,D,20241122,000000,45.63,45.6965,45.575,45.61,2317440,0
+IUSB.US,D,20241125,000000,45.98,46.005,45.89,46,2693331,0
+IUSB.US,D,20241126,000000,45.94,45.94,45.7412,45.93,2687980,0
+IUSB.US,D,20241127,000000,45.97,46.1,45.97,46.05,2345313,0
+IUSB.US,D,20241129,000000,46.18,46.23,46.17,46.22,1288569,0
+IUSB.US,D,20241202,000000,45.9,46.1101,45.81,46.08,3553607,0
+IUSB.US,D,20241203,000000,46.04,46.15,45.902,45.99,1961512,0
+IUSB.US,D,20241204,000000,45.885,46.16,45.885,46.13,2566979,0
+IUSB.US,D,20241205,000000,46.37,46.37,46.055,46.16,2605266,0
+IUSB.US,D,20241206,000000,46.27,46.37,46.17,46.27,1858193,0
+IUSB.US,D,20241209,000000,46.21,46.2227,46.14,46.16,2043657,0
+IUSB.US,D,20241210,000000,46.14,46.14,46.0401,46.1,2479546,0
+IUSB.US,D,20241211,000000,46.15,46.2123,45.99,46,2421191,0
+IUSB.US,D,20241212,000000,45.97,45.97,45.82,45.84,2092492,0
+IUSB.US,D,20241213,000000,45.76,45.8,45.64,45.66,2047594,0
+IUSB.US,D,20241216,000000,46.04,46.04,45.65,45.71,4735543,0
+IUSB.US,D,20241217,000000,45.71,45.7499,45.665,45.7,2761620,0
+IUSB.US,D,20241218,000000,45.7,45.7,45.17,45.19,2979666,0
+IUSB.US,D,20241219,000000,45.15,45.15,45,45.07,2862588,0
+IUSB.US,D,20241220,000000,45.25,45.31,45.08,45.2,3204190,0
+IUSB.US,D,20241223,000000,45.19,45.2,45.05,45.08,3433097,0
+IUSB.US,D,20241224,000000,45,45.13,44.965,45.12,3034660,0
+IUSB.US,D,20241226,000000,45,45.17,44.7901,45.17,2997703,0
+IUSB.US,D,20241227,000000,45.16,45.31,45.07,45.07,3930623,0
+IUSB.US,D,20241230,000000,45.13,45.2567,45.13,45.23,3667212,0
+IUSB.US,D,20241231,000000,45.33,45.33,45.14,45.2,3326303,0
+IUSB.US,D,20250102,000000,45.22,45.32,45.13,45.2,3558997,0
+IUSB.US,D,20250103,000000,45.21,45.4,45.14,45.14,2289809,0
+IUSB.US,D,20250106,000000,45.11,45.1599,45.0634,45.1,2602117,0
+IUSB.US,D,20250107,000000,45.07,45.3,44.91,44.97,2472950,0
+IUSB.US,D,20250108,000000,44.94,45.025,44.9,45,2881474,0
+IUSB.US,D,20250110,000000,44.86,44.895,44.75,44.77,3411819,0
+IUSB.US,D,20250113,000000,44.78,44.78,44.67,44.72,3604106,0
+IUSB.US,D,20250114,000000,44.76,44.766,44.68,44.75,2712050,0
+IUSB.US,D,20250115,000000,45.09,45.15,45.043,45.1,3328362,0
+IUSB.US,D,20250116,000000,45.08,45.2499,45.02,45.19,4270774,0
+IUSB.US,D,20250117,000000,45.19,45.28,45.19,45.2,3017443,0
+IUSB.US,D,20250121,000000,45.32,45.37,45.29,45.35,4723117,0
+IUSB.US,D,20250122,000000,45.3,45.37,45.2401,45.27,2594587,0
+IUSB.US,D,20250123,000000,45.17,45.22,45.14,45.2,2914671,0
+IUSB.US,D,20250124,000000,45.22,45.31,45.175,45.27,3000245,0
+IUSB.US,D,20250127,000000,45.47,45.5,45.4001,45.49,3852898,0
+IUSB.US,D,20250128,000000,45.41,45.485,45.385,45.48,1835062,0
+IUSB.US,D,20250129,000000,45.49,45.5499,45.3545,45.45,1882759,0
+IUSB.US,D,20250130,000000,45.51,45.58,45.49,45.52,2822272,0
+IUSB.US,D,20250131,000000,45.54,45.588,45.38,45.45,2511613,0
+IUSB.US,D,20250203,000000,45.35,45.475,45.27,45.32,3287186,0
+IUSB.US,D,20250204,000000,45.22,45.42,45.22,45.41,2384046,0
+IUSB.US,D,20250205,000000,45.6,45.689,45.5316,45.62,2578579,0
+IUSB.US,D,20250206,000000,45.63,45.64,45.53,45.58,2676460,0
+IUSB.US,D,20250207,000000,45.51,45.52,45.415,45.45,2344380,0
+IUSB.US,D,20250210,000000,45.54,45.5599,45.45,45.46,2355716,0
+IUSB.US,D,20250211,000000,45.35,45.41,45.35,45.38,1941706,0
+IUSB.US,D,20250212,000000,45.17,45.2015,45.0901,45.17,2268395,0
+IUSB.US,D,20250213,000000,45.36,45.46,45.3101,45.41,2143979,0
+IUSB.US,D,20250214,000000,45.62,45.6557,45.57,45.58,2216945,0
+IUSB.US,D,20250218,000000,45.51,45.53,45.4,45.42,2613714,0
+IUSB.US,D,20250219,000000,45.37,45.48,45.36,45.45,2531704,0
+IUSB.US,D,20250220,000000,45.47,45.55,45.47,45.53,2056856,0
+IUSB.US,D,20250221,000000,45.58,45.7716,45.57,45.7,2684755,0
+IUSB.US,D,20250224,000000,45.7,45.8,45.6514,45.78,2574289,0
+IUSB.US,D,20250225,000000,46,46.04,45.95,46.04,2209346,0
+IUSB.US,D,20250226,000000,46.01,46.14,45.99,46.11,2386007,0
+IUSB.US,D,20250227,000000,46.02,46.085,46.01,46.04,9794408,0
+IUSB.US,D,20250228,000000,46.17,46.25,46.095,46.25,4792645,0
+IUSB.US,D,20250303,000000,46,46.19,45.97,46.17,3274135,0
+IUSB.US,D,20250304,000000,46.22,46.27,46.03,46.07,3508255,0
+IUSB.US,D,20250305,000000,46.07,46.14,45.91,45.92,3148799,0
+IUSB.US,D,20250306,000000,45.89,45.915,45.75,45.86,3680727,0
+IUSB.US,D,20250307,000000,46.05,46.05,45.795,45.83,3824785,0
+IUSB.US,D,20250310,000000,46.04,46.0899,45.98,46.01,2383468,0
+IUSB.US,D,20250311,000000,46.02,46.06,45.8342,45.85,4169447,0
+IUSB.US,D,20250312,000000,45.82,45.8457,45.74,45.75,3205595,0
+IUSB.US,D,20250313,000000,45.72,45.8699,45.6732,45.86,3305425,0
+IUSB.US,D,20250314,000000,45.79,45.8499,45.76,45.77,3676931,0
+IUSB.US,D,20250317,000000,45.86,45.9457,45.815,45.83,2237563,0
+IUSB.US,D,20250318,000000,45.83,45.93,45.77,45.88,1861426,0
+IUSB.US,D,20250319,000000,45.82,46.045,45.785,46.01,2497717,0
+IUSB.US,D,20250320,000000,46.2,46.206,46.02,46.04,2628807,0
+IUSB.US,D,20250321,000000,46.1,46.115,46,46,1710198,0
+IUSB.US,D,20250324,000000,45.96,45.96,45.82,45.83,1861790,0
+IUSB.US,D,20250325,000000,45.83,45.93,45.83,45.88,2164070,0
+IUSB.US,D,20250326,000000,45.83,45.83,45.7501,45.77,1486252,0
+IUSB.US,D,20250327,000000,45.73,45.77,45.71,45.74,1838336,0
+IUSB.US,D,20250328,000000,45.89,46,45.884,45.98,2752839,0
+IUSB.US,D,20250331,000000,46.07,46.11,45.9648,46.08,2382795,0
+IUSB.US,D,20250401,000000,45.99,46.12,45.96,46.04,2030315,0
+IUSB.US,D,20250402,000000,46.18,46.18,45.91,46.02,2277685,0
+IUSB.US,D,20250403,000000,46.23,46.36,46.1801,46.21,2606834,0
+IUSB.US,D,20250404,000000,46.45,46.475,46.185,46.19,4662746,0
+IUSB.US,D,20250407,000000,46.09,46.09,45.62,45.7,4585104,0
+IUSB.US,D,20250408,000000,45.65,45.72,45.36,45.39,3554822,0
+IUSB.US,D,20250409,000000,45.2,45.6,44.94,45.6,5048730,0
+IUSB.US,D,20250410,000000,45.32,45.5,45.15,45.16,3018191,0
+IUSB.US,D,20250411,000000,45.06,45.19,44.735,45.12,2875317,0
+IUSB.US,D,20250414,000000,45.35,45.4484,45.26,45.39,2360203,0
+IUSB.US,D,20250415,000000,45.41,45.57,45.3608,45.48,1605181,0
+IUSB.US,D,20250416,000000,45.5,45.6364,45.4613,45.61,2204037,0
+IUSB.US,D,20250417,000000,45.64,45.645,45.5136,45.54,1963739,0
+IUSB.US,D,20250421,000000,45.4,45.51,45.29,45.3,2138201,0
+IUSB.US,D,20250422,000000,45.46,45.4652,45.3637,45.37,2027966,0
+IUSB.US,D,20250423,000000,45.76,45.85,45.4601,45.49,1624017,0
+IUSB.US,D,20250424,000000,45.68,45.75,45.62,45.73,1648318,0
+IUSB.US,D,20250425,000000,45.84,45.9,45.79,45.9,1417667,0
+IUSB.US,D,20250428,000000,45.88,46.02,45.83,45.99,2455543,0
+IUSB.US,D,20250429,000000,45.96,46.11,45.9415,46.11,1505580,0
+IUSB.US,D,20250430,000000,46.05,46.1,45.99,46.05,3201257,0
+IUSB.US,D,20250501,000000,45.99,45.99,45.7155,45.78,2075580,0
+IUSB.US,D,20250502,000000,45.66,45.6899,45.55,45.6,1950467,0
+IUSB.US,D,20250505,000000,45.59,45.59,45.46,45.53,1866192,0
+IUSB.US,D,20250506,000000,45.53,45.63,45.47,45.63,1491911,0
+IUSB.US,D,20250507,000000,45.66,45.7496,45.64,45.72,1667988,0
+IUSB.US,D,20250508,000000,45.7,45.75,45.49,45.5,2175804,0
+IUSB.US,D,20250509,000000,45.6,45.62,45.52,45.52,1519240,0
+IUSB.US,D,20250512,000000,45.45,45.49,45.39,45.41,2038958,0
+IUSB.US,D,20250513,000000,45.48,45.48,45.35,45.4,1799666,0
+IUSB.US,D,20250514,000000,45.36,45.39,45.23,45.26,2077925,0
+IUSB.US,D,20250515,000000,45.34,45.49,45.3246,45.48,2778600,0
+IUSB.US,D,20250516,000000,45.6,45.6293,45.495,45.52,1718170,0
+IUSB.US,D,20250519,000000,45.3,45.5185,45.26,45.51,2017536,0
+IUSB.US,D,20250520,000000,45.38,45.46,45.34,45.44,31373452,0
+IUSB.US,D,20250521,000000,45.29,45.33,45.09,45.15,5208525,0
+IUSB.US,D,20250522,000000,45.14,45.26,45.07,45.25,2952945,0
+IUSB.US,D,20250523,000000,45.32,45.3499,45.25,45.31,2704997,0
+IUSB.US,D,20250527,000000,45.47,45.56,45.4016,45.53,5705441,0
+IUSB.US,D,20250528,000000,45.46,45.5,45.39,45.45,2691779,0
+IUSB.US,D,20250529,000000,45.55,45.63,45.5201,45.58,3794294,0
+IUSB.US,D,20250530,000000,45.6,45.7,45.5738,45.7,1890135,0
+IUSB.US,D,20250602,000000,45.41,45.46,45.35,45.41,2540654,0
+IUSB.US,D,20250603,000000,45.47,45.5089,45.37,45.39,1938651,0
+IUSB.US,D,20250604,000000,45.55,45.69,45.52,45.66,2439688,0
+IUSB.US,D,20250605,000000,45.68,45.7,45.55,45.57,2169188,0
+IUSB.US,D,20250606,000000,45.43,45.445,45.33,45.35,1999325,0
+IUSB.US,D,20250609,000000,45.36,45.46,45.34,45.41,3160808,0
+IUSB.US,D,20250610,000000,45.55,45.55,45.4528,45.5,2017895,0
+IUSB.US,D,20250611,000000,45.59,45.6699,45.55,45.64,2007255,0
+IUSB.US,D,20250612,000000,45.77,45.81,45.72,45.81,1687788,0
+IUSB.US,D,20250613,000000,45.71,45.73,45.56,45.64,1824846,0
+IUSB.US,D,20250616,000000,45.62,45.7,45.56,45.57,2190376,0
+IUSB.US,D,20250617,000000,45.65,45.715,45.5945,45.7,1620880,0
+IUSB.US,D,20250618,000000,45.74,45.83,45.68,45.72,3035724,0
+IUSB.US,D,20250620,000000,45.65,45.805,45.65,45.75,1893040,0
+IUSB.US,D,20250623,000000,45.83,45.95,45.8154,45.87,2090922,0
+IUSB.US,D,20250624,000000,45.85,46.04,45.835,46.02,2572427,0
+IUSB.US,D,20250625,000000,45.96,46.04,45.9198,46.03,1933199,0
+IUSB.US,D,20250626,000000,46.08,46.165,46.03,46.16,1819013,0
+IUSB.US,D,20250627,000000,46.08,46.18,46.05,46.08,2957306,0
+IUSB.US,D,20250630,000000,46.16,46.26,46.12,46.23,1994454,0
+IUSB.US,D,20250701,000000,46.06,46.11,45.9801,46.06,3340259,0
+IUSB.US,D,20250702,000000,45.94,46.01,45.93,46,3507609,0
+IUSB.US,D,20250703,000000,45.93,45.965,45.884,45.9,2354064,0
+IUSB.US,D,20250707,000000,45.87,45.87,45.73,45.76,6104118,0
+IUSB.US,D,20250708,000000,45.7,45.73,45.67,45.73,2079471,0
+IUSB.US,D,20250709,000000,45.79,45.92,45.79,45.91,1631592,0
+IUSB.US,D,20250710,000000,45.9,45.9258,45.84,45.9,2854382,0
+IUSB.US,D,20250711,000000,45.79,45.79,45.7147,45.73,1513467,0
+IUSB.US,D,20250714,000000,45.71,45.765,45.68,45.72,1764837,0
+IUSB.US,D,20250715,000000,45.78,45.78,45.58,45.6,1865841,0
+IUSB.US,D,20250716,000000,45.64,45.71,45.555,45.67,2151785,0
+IUSB.US,D,20250717,000000,45.69,45.74,45.66,45.68,1720302,0
+IUSB.US,D,20250718,000000,45.79,45.81,45.7401,45.77,3346401,0
+IUSB.US,D,20250721,000000,45.93,45.97,45.88,45.89,1640237,0
+IUSB.US,D,20250722,000000,45.94,46.01,45.91,45.98,2068156,0
+IUSB.US,D,20250723,000000,45.93,45.95,45.875,45.9,2240423,0
+IUSB.US,D,20250724,000000,45.79,45.9,45.77,45.85,2124111,0
+IUSB.US,D,20250725,000000,45.86,45.95,45.84,45.95,1726181,0
+IUSB.US,D,20250728,000000,45.9,45.91,45.855,45.88,1725652,0
+IUSB.US,D,20250729,000000,45.93,46.1,45.92,46.1,2805195,0
+IUSB.US,D,20250730,000000,45.98,46.09,45.95,45.98,2079455,0
+IUSB.US,D,20250731,000000,46.05,46.09,45.98,45.99,1987522,0
+IUSB.US,D,20250801,000000,46.08,46.2,46.065,46.18,2384439,0
+IUSB.US,D,20250804,000000,46.22,46.248,46.1541,46.22,1982331,0
+IUSB.US,D,20250805,000000,46.18,46.27,46.179,46.26,2570588,0
+IUSB.US,D,20250806,000000,46.23,46.25,46.06,46.24,3201121,0
+IUSB.US,D,20250807,000000,46.25,46.29,46.1836,46.21,2317376,0
+IUSB.US,D,20250808,000000,46.16,46.1687,46.1,46.12,1639606,0
+IUSB.US,D,20250811,000000,46.15,46.2,46.1299,46.15,2204864,0
+IUSB.US,D,20250812,000000,46.12,46.16,46.07,46.16,2972467,0
+IUSB.US,D,20250813,000000,46.29,46.3391,46.28,46.3206,1978620,0
+IUSB.US,D,20250814,000000,46.25,46.26,46.171,46.2,2093283,0
+IUSB.US,D,20250815,000000,46.19,46.21,46.11,46.13,1652179,0
+IUSB.US,D,20250818,000000,46.17,46.17,46.0601,46.1,2421792,0
+IUSB.US,D,20250819,000000,46.15,46.18,46.1312,46.17,2190998,0
+IUSB.US,D,20250820,000000,46.15,46.23,46.15,46.2,2178908,0
+IUSB.US,D,20250821,000000,46.14,46.15,46.04,46.09,2085229,0
+IUSB.US,D,20250822,000000,46.18,46.365,46.16,46.33,2081885,0
+IUSB.US,D,20250825,000000,46.28,46.32,46.2401,46.27,2087657,0
+IUSB.US,D,20250826,000000,46.27,46.34,46.24,46.32,2259032,0
+IUSB.US,D,20250827,000000,46.25,46.3753,46.2413,46.36,1959665,0
+IUSB.US,D,20250828,000000,46.37,46.4391,46.35,46.43,2632182,0
+IUSB.US,D,20250829,000000,46.39,46.41,46.3501,46.39,2137714,0
+IUSB.US,D,20250902,000000,46.05,46.12,46.03,46.11,2053693,0
+IUSB.US,D,20250903,000000,46.14,46.3057,46.135,46.25,1989030,0
+IUSB.US,D,20250904,000000,46.36,46.4357,46.31,46.43,2661100,0
+IUSB.US,D,20250905,000000,46.65,46.6956,46.63,46.64,2458811,0
+IUSB.US,D,20250908,000000,46.75,46.78,46.71,46.78,2485051,0
+IUSB.US,D,20250909,000000,46.76,46.78,46.6514,46.71,2875979,0
+IUSB.US,D,20250910,000000,46.77,46.845,46.7342,46.78,2388014,0
+IUSB.US,D,20250911,000000,46.825,46.94,46.825,46.87,2392780,0
+IUSB.US,D,20250912,000000,46.81,46.85,46.74,46.82,1901872,0
+IUSB.US,D,20250915,000000,46.88,46.93,46.88,46.92,3291509,0
+IUSB.US,D,20250916,000000,46.88,46.94,46.86,46.9,51412404,0
+IUSB.US,D,20250917,000000,46.95,47.0299,46.785,46.83,6375821,0
+IUSB.US,D,20250918,000000,46.75,46.7699,46.66,46.72,4993217,0
+IUSB.US,D,20250919,000000,46.73,46.7573,46.68,46.72,1944203,0
+IUSB.US,D,20250922,000000,46.72,46.74,46.65,46.66,2570438,0
+IUSB.US,D,20250923,000000,46.71,46.77,46.67,46.75,2464680,0
+IUSB.US,D,20250924,000000,46.72,46.73,46.65,46.66,2300619,0
+IUSB.US,D,20250925,000000,46.6,46.625,46.5328,46.6,3159706,0
+IUSB.US,D,20250926,000000,46.63,46.689,46.5835,46.62,2079296,0
+IUSB.US,D,20250929,000000,46.68,46.74,46.655,46.71,1971298,0
+IUSB.US,D,20250930,000000,46.74,46.81,46.6845,46.71,2617227,0
+IUSB.US,D,20251001,000000,46.64,46.68,46.58,46.65,2833766,0
+IUSB.US,D,20251002,000000,46.69,46.72,46.62,46.71,2646953,0
+IUSB.US,D,20251003,000000,46.73,46.74,46.65,46.67,2462079,0
+IUSB.US,D,20251006,000000,46.61,46.65,46.56,46.57,2742812,0
+IUSB.US,D,20251007,000000,46.61,46.69,46.6,46.64,3306417,0
+IUSB.US,D,20251008,000000,46.74,46.74,46.6201,46.65,2259719,0
+IUSB.US,D,20251009,000000,46.63,46.63,46.5701,46.6,2630747,0
+IUSB.US,D,20251010,000000,46.75,46.78,46.675,46.74,3001140,0
+IUSB.US,D,20251013,000000,46.78,46.84,46.72,46.84,1949334,0
+IUSB.US,D,20251014,000000,46.82,46.91,46.7806,46.9,1928096,0
+IUSB.US,D,20251015,000000,46.97,46.98,46.8501,46.89,3813828,0
+IUSB.US,D,20251016,000000,46.84,47.05,46.72,47.03,8032991,0
+IUSB.US,D,20251017,000000,47.02,47.06,46.94,47,2322173,0
+IUSB.US,D,20251020,000000,47.05,47.07,47.015,47.07,2363567,0
+IUSB.US,D,20251021,000000,47.14,47.17,47.1,47.1,2876460,0
+IUSB.US,D,20251022,000000,47.08,47.12,47.06,47.11,2701643,0
+IUSB.US,D,20251023,000000,47.06,47.0899,47.015,47.03,3431561,0
+IUSB.US,D,20251024,000000,47.09,47.12,47.018,47.08,2490848,0
+IUSB.US,D,20251027,000000,47.09,47.14,47.02,47.12,3847576,0
+IUSB.US,D,20251028,000000,47.14,47.18,47.11,47.16,3295149,0
+IUSB.US,D,20251029,000000,47.2,47.2,46.94,46.97,2927895,0
+IUSB.US,D,20251030,000000,46.83,46.9399,46.815,46.87,2865370,0
+IUSB.US,D,20251031,000000,46.92,46.935,46.83,46.83,11589475,0
+IUSB.US,D,20251103,000000,46.66,46.67,46.5841,46.62,4068576,0
+IUSB.US,D,20251104,000000,46.63,46.71,46.62,46.65,3335751,0
+IUSB.US,D,20251105,000000,46.62,46.64,46.5101,46.53,4264008,0
+IUSB.US,D,20251106,000000,46.68,46.72,46.645,46.69,3001183,0
+IUSB.US,D,20251107,000000,46.655,46.73,46.64,46.73,2581086,0
+IUSB.US,D,20251110,000000,46.69,46.72,46.66,46.69,2569625,0
+IUSB.US,D,20251111,000000,46.77,46.81,46.74,46.81,1904616,0
+IUSB.US,D,20251112,000000,46.78,46.81,46.75,46.79,3000593,0
+IUSB.US,D,20251113,000000,46.7,46.73,46.64,46.65,2543434,0
+IUSB.US,D,20251114,000000,46.7,46.715,46.57,46.59,3034279,0
+IUSB.US,D,20251117,000000,46.6,46.65,46.581,46.6,2559075,0
+IUSB.US,D,20251118,000000,46.68,46.69,46.58,46.63,20985695,0
+IUSB.US,D,20251119,000000,46.67,46.69,46.5901,46.62,3381181,0
+IUSB.US,D,20251120,000000,46.68,46.71,46.644,46.68,3088893,0
+IUSB.US,D,20251121,000000,46.8,46.8,46.7101,46.79,2722708,0
+IUSB.US,D,20251124,000000,46.82,46.88,46.805,46.87,2534202,0
+IUSB.US,D,20251125,000000,46.9,47,46.8967,46.97,2849545,0
+IUSB.US,D,20251126,000000,46.94,47.03,46.89,47.02,3154108,0
+IUSB.US,D,20251128,000000,47.01,47.02,46.92,46.96,2058053,0
+IUSB.US,D,20251201,000000,46.64,46.659,46.6,46.62,2258353,0
+IUSB.US,D,20251202,000000,46.64,46.695,46.61,46.68,3375941,0
+IUSB.US,D,20251203,000000,46.72,46.77,46.69,46.76,2583593,0
+IUSB.US,D,20251204,000000,46.73,46.73,46.64,46.67,3053000,0
+IUSB.US,D,20251205,000000,46.7,46.7,46.58,46.62,3843685,0
+IUSB.US,D,20251208,000000,46.62,46.63,46.49,46.55,2440411,0
+IUSB.US,D,20251209,000000,46.62,46.62,46.4945,46.51,2002227,0
+IUSB.US,D,20251210,000000,46.49,46.66,46.485,46.65,2835660,0
+IUSB.US,D,20251211,000000,46.73,46.755,46.63,46.64,2504919,0
+IUSB.US,D,20251212,000000,46.54,46.57,46.5,46.53,2406742,0
+IUSB.US,D,20251215,000000,46.6,46.645,46.55,46.56,3509397,0
+IUSB.US,D,20251216,000000,46.54,46.67,46.511,46.65,2662924,0
+IUSB.US,D,20251217,000000,46.63,46.67,46.61,46.64,2559160,0
+IUSB.US,D,20251218,000000,46.73,46.77,46.7001,46.75,3146218,0
+IUSB.US,D,20251219,000000,46.55,46.58,46.5,46.52,2845221,0
+IUSB.US,D,20251222,000000,46.53,46.53,46.4731,46.5,3036997,0
+IUSB.US,D,20251223,000000,46.42,46.52,46.4,46.5,4724288,0
+IUSB.US,D,20251224,000000,46.57,46.62,46.5301,46.62,1696096,0
+IUSB.US,D,20251226,000000,46.65,46.67,46.59,46.63,2454085,0
+IUSB.US,D,20251229,000000,46.66,46.68,46.63,46.68,2766797,0
+IUSB.US,D,20251230,000000,46.63,46.68,46.61,46.65,2144468,0
+IUSB.US,D,20251231,000000,46.62,46.65,46.53,46.54,3272019,0
+IUSB.US,D,20260102,000000,46.605,46.61,46.5101,46.53,2492495,0
+IUSB.US,D,20260105,000000,46.56,46.63,46.54,46.61,2785249,0
+IUSB.US,D,20260106,000000,46.59,46.6257,46.52,46.62,9023969,0
+IUSB.US,D,20260107,000000,46.69,46.7,46.615,46.66,4326135,0
+IUSB.US,D,20260108,000000,46.58,46.68,46.56,46.57,2784215,0
+IUSB.US,D,20260109,000000,46.61,46.72,46.59,46.67,3028672,0
+IUSB.US,D,20260112,000000,46.64,46.7,46.62,46.64,2965430,0
+IUSB.US,D,20260113,000000,46.71,46.71,46.645,46.69,2444553,0
+IUSB.US,D,20260114,000000,46.72,46.8,46.53,46.76,3096615,0
+IUSB.US,D,20260115,000000,46.78,46.79,46.7,46.7,3928319,0
+IUSB.US,D,20260116,000000,46.7,46.7175,46.6201,46.63,2635272,0
+IUSB.US,D,20260120,000000,46.47,46.5395,46.46,46.46,3246554,0
+IUSB.US,D,20260121,000000,46.54,46.62,46.49,46.61,3230289,0
+IUSB.US,D,20260122,000000,46.59,46.659,46.56,46.62,3366016,0
+IUSB.US,D,20260123,000000,46.63,46.68,46.594,46.67,3131727,0
+IUSB.US,D,20260126,000000,46.74,46.7595,46.71,46.73,2632611,0
+IUSB.US,D,20260127,000000,46.75,46.77,46.6903,46.71,2782175,0
+IUSB.US,D,20260128,000000,46.67,46.69,46.6135,46.68,2776212,0
+IUSB.US,D,20260129,000000,46.65,46.72,46.5901,46.68,3054131,0
+IUSB.US,D,20260130,000000,46.67,46.72,46.65,46.65,2535887,0
+IUSB.US,D,20260202,000000,46.53,46.54,46.4459,46.46,3276382,0
+IUSB.US,D,20260203,000000,46.44,46.49,46.42,46.47,3019565,0
+IUSB.US,D,20260204,000000,46.42,46.49,46.38,46.45,2995281,0
+IUSB.US,D,20260205,000000,46.55,46.64,46.515,46.64,3066023,0
+IUSB.US,D,20260206,000000,46.65,46.67,46.59,46.67,5089822,0
+IUSB.US,D,20260209,000000,46.62,46.68,46.6001,46.67,3545277,0
+IUSB.US,D,20260210,000000,46.76,46.82,46.76,46.79,3251428,0
+IUSB.US,D,20260211,000000,46.7,46.78,46.69,46.71,2453779,0
+IUSB.US,D,20260212,000000,46.775,46.91,46.77,46.89,2281358,0
+IUSB.US,D,20260213,000000,47.02,47.0312,46.985,47.03,3675059,0
+IUSB.US,D,20260217,000000,47.03,47.05,47,47.03,2635252,0
+IUSB.US,D,20260218,000000,46.99,47.0287,46.97,46.985,2429318,0
diff --git a/daily/us/nasdaq etfs/iusv.us.txt b/daily/us/nasdaq etfs/iusv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fdfbbd578028f8731c499f8b259f52b3c116758a
--- /dev/null
+++ b/daily/us/nasdaq etfs/iusv.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IUSV.US,D,20050225,000000,22.3737,22.6274,22.3737,22.6255,88759.727120846,0
+IUSV.US,D,20050228,000000,22.597,22.6058,22.3717,22.4996,45147.294379418,0
+IUSV.US,D,20050301,000000,22.5507,22.6166,22.5419,22.5999,62676.227456981,0
+IUSV.US,D,20050302,000000,22.5124,22.6924,22.5124,22.5852,26075.367946577,0
+IUSV.US,D,20050303,000000,22.6864,22.6864,22.5183,22.6471,23356.324978616,0
+IUSV.US,D,20050304,000000,22.7533,22.9521,22.7533,22.8724,230837.09156558,0
+IUSV.US,D,20050307,000000,22.9197,22.9865,22.9108,22.9108,724847.04848994,0
+IUSV.US,D,20050308,000000,22.9108,22.9138,22.8251,22.8439,75128.936017911,0
+IUSV.US,D,20050309,000000,22.7868,22.8045,22.5124,22.5124,66169.816496562,0
+IUSV.US,D,20050310,000000,22.594,22.594,22.412,22.54,26852.963412181,0
+IUSV.US,D,20050311,000000,22.6088,22.6088,22.414,22.4356,41258.300586738,0
+IUSV.US,D,20050314,000000,22.5437,22.6344,22.5024,22.6225,47875.485529327,0
+IUSV.US,D,20050315,000000,22.7003,22.7357,22.5104,22.5183,86020.354859667,0
+IUSV.US,D,20050316,000000,22.3923,22.4012,22.2457,22.3116,64616.658494677,0
+IUSV.US,D,20050317,000000,22.3324,22.412,22.3284,22.3983,65394.253960281,0
+IUSV.US,D,20050318,000000,22.4316,22.4316,22.2653,22.3205,348017.17060575,0
+IUSV.US,D,20050321,000000,22.3824,22.3824,22.2093,22.2939,34644.165038132,0
+IUSV.US,D,20050322,000000,22.3166,22.408,22.0205,22.0205,42816.540911928,0
+IUSV.US,D,20050323,000000,21.9841,22.0224,21.9151,21.9379,46708.58409859,0
+IUSV.US,D,20050324,000000,21.8916,21.9379,21.8266,21.8975,45941.153279597,0
+IUSV.US,D,20050328,000000,21.867,21.9151,21.8059,21.8059,465189.11792863,0
+IUSV.US,D,20050329,000000,21.7726,21.9133,21.5856,21.5856,423920.65269528,0
+IUSV.US,D,20050330,000000,21.7263,21.9408,21.7263,21.9408,42054.192416238,0
+IUSV.US,D,20050331,000000,21.9919,22.046,21.9752,22.0135,57223.911015807,0
+IUSV.US,D,20050401,000000,22.1149,22.2211,21.8385,21.9053,69676.619576735,0
+IUSV.US,D,20050404,000000,21.9053,21.9859,21.8059,21.9339,56834.605050674,0
+IUSV.US,D,20050405,000000,21.9919,22.046,21.9653,22.0047,110173.58813244,0
+IUSV.US,D,20050406,000000,22.0746,22.1641,22.0657,22.0923,62288.95442117,0
+IUSV.US,D,20050407,000000,22.1562,22.2005,22.1119,22.2005,106657.63687032,0
+IUSV.US,D,20050408,000000,22.2153,22.2153,22.0047,22.0047,67344.849644585,0
+IUSV.US,D,20050411,000000,22.0205,22.0322,21.9595,22.0135,30372.980532947,0
+IUSV.US,D,20050412,000000,21.8916,22.1789,21.8315,22.1414,75523.324306347,0
+IUSV.US,D,20050413,000000,22.0843,22.0843,21.8188,21.8462,58782.151340997,0
+IUSV.US,D,20050414,000000,21.8355,21.8415,21.5226,21.5226,76304.985630595,0
+IUSV.US,D,20050415,000000,21.4882,21.5856,21.1695,21.2138,178693.47092506,0
+IUSV.US,D,20050418,000000,21.2138,21.3701,21.137,21.3485,473361.49380242,0
+IUSV.US,D,20050419,000000,21.4449,21.5423,21.3997,21.5019,76683.110484457,0
+IUSV.US,D,20050420,000000,21.5178,21.5178,21.2,21.2177,121846.66829844,0
+IUSV.US,D,20050421,000000,21.3791,21.5659,21.2944,21.5394,209819.65177174,0
+IUSV.US,D,20050422,000000,21.5452,21.5944,21.3278,21.4882,425091.61998466,0
+IUSV.US,D,20050425,000000,21.5718,21.6938,21.5718,21.6732,74354.389946289,0
+IUSV.US,D,20050426,000000,21.6849,21.7135,21.5148,21.5148,58782.151340997,0
+IUSV.US,D,20050427,000000,21.4154,21.6495,21.3407,21.5807,43603.284559481,0
+IUSV.US,D,20050428,000000,21.4764,21.4842,21.32,21.3357,173233.0227666,0
+IUSV.US,D,20050429,000000,21.4065,21.5207,21.2,21.5148,64233.45131751,0
+IUSV.US,D,20050502,000000,21.5915,21.6662,21.5079,21.6662,56446.315550203,0
+IUSV.US,D,20050503,000000,21.6466,21.7185,21.5245,21.5245,76683.110484457,0
+IUSV.US,D,20050504,000000,21.6849,21.8975,21.6849,21.8886,41651.672410515,0
+IUSV.US,D,20050505,000000,21.8798,21.9417,21.7351,21.8827,358128.96105259,0
+IUSV.US,D,20050506,000000,21.9339,21.9339,21.8217,21.8415,54888.075225012,0
+IUSV.US,D,20050509,000000,21.8217,21.9417,21.7942,21.928,27253.450488585,0
+IUSV.US,D,20050510,000000,21.8335,21.8522,21.6732,21.6908,52549.190040236,0
+IUSV.US,D,20050511,000000,21.7755,21.8266,21.5944,21.8217,66563.188320339,0
+IUSV.US,D,20050512,000000,21.8335,21.8385,21.4685,21.5079,118736.28643604,0
+IUSV.US,D,20050513,000000,21.5049,21.5394,21.1675,21.2993,84468.213322443,0
+IUSV.US,D,20050516,000000,21.3485,21.5079,21.3485,21.5079,44776.284778182,0
+IUSV.US,D,20050517,000000,21.4852,21.7125,21.4567,21.7125,42816.540911928,0
+IUSV.US,D,20050518,000000,21.8444,21.9879,21.8217,21.9812,34644.165038132,0
+IUSV.US,D,20050519,000000,21.9309,22.0716,21.9309,22.0627,68119.395716207,0
+IUSV.US,D,20050520,000000,22.044,22.044,21.9506,22.0224,36196.306575357,0
+IUSV.US,D,20050523,000000,22.0716,22.1789,22.0598,22.103,57620.332233566,0
+IUSV.US,D,20050524,000000,22.0923,22.1209,22.0362,22.109,114835.09506743,0
+IUSV.US,D,20050525,000000,22.0293,22.0657,21.9752,22.0657,16735.074177385,0
+IUSV.US,D,20050526,000000,22.1149,22.1769,22.0716,22.169,50228.601219356,0
+IUSV.US,D,20050527,000000,22.1897,22.2389,22.1238,22.2389,40877.126338893,0
+IUSV.US,D,20050531,000000,22.2211,22.2211,22.1296,22.1473,45941.153279597,0
+IUSV.US,D,20050601,000000,22.167,22.3983,22.1316,22.2477,142867.15748627,0
+IUSV.US,D,20050602,000000,22.2635,22.3707,22.2417,22.3451,36981.017293587,0
+IUSV.US,D,20050603,000000,22.348,22.3874,22.2417,22.2821,34251.809679018,0
+IUSV.US,D,20050606,000000,22.2763,22.3058,22.1955,22.2792,73961.018122513,0
+IUSV.US,D,20050607,000000,22.356,22.4937,22.3166,22.3166,33086.941177603,0
+IUSV.US,D,20050608,000000,22.3717,22.3923,22.2635,22.288,112893.64756506,0
+IUSV.US,D,20050609,000000,22.2211,22.3923,22.2211,22.3903,93423.266985146,0
+IUSV.US,D,20050610,000000,22.3874,22.4406,22.3186,22.408,78640.821421389,0
+IUSV.US,D,20050613,000000,22.3903,22.4937,22.3166,22.4455,136640.29497348,0
+IUSV.US,D,20050614,000000,22.4789,22.5507,22.4573,22.5291,153762.64218668,0
+IUSV.US,D,20050615,000000,22.6196,22.6196,22.4789,22.597,56446.315550203,0
+IUSV.US,D,20050616,000000,22.6255,22.7357,22.6118,22.7071,1196263.0289314,0
+IUSV.US,D,20050617,000000,22.8684,22.8684,22.7731,22.837,344127.16034841,0
+IUSV.US,D,20050620,000000,22.7563,22.8194,22.6864,22.7938,257699.20315972,0
+IUSV.US,D,20050621,000000,22.8075,22.8075,22.7003,22.717,107436.24880059,0
+IUSV.US,D,20050622,000000,22.8488,22.8488,22.6844,22.7533,134291.24514208,0
+IUSV.US,D,20050623,000000,22.7268,22.7387,22.5154,22.5154,253813.25876102,0
+IUSV.US,D,20050624,000000,22.4316,22.4858,22.2989,22.3028,78243.383738969,0
+IUSV.US,D,20050627,000000,22.3166,22.3589,22.291,22.3451,115223.3845679,0
+IUSV.US,D,20050628,000000,22.408,22.5154,22.408,22.5154,99661.310609212,0
+IUSV.US,D,20050629,000000,22.5457,22.5457,22.4789,22.5054,107832.67001835,0
+IUSV.US,D,20050630,000000,22.5625,22.5625,22.3864,22.3864,100040.45192773,0
+IUSV.US,D,20050701,000000,22.4573,22.4996,22.41,22.4769,159994.58702278,0
+IUSV.US,D,20050705,000000,22.4258,22.6844,22.4258,22.6737,201254.92053884,0
+IUSV.US,D,20050706,000000,22.6628,22.6983,22.4877,22.4937,66169.816496562,0
+IUSV.US,D,20050707,000000,22.224,22.5567,22.224,22.5567,73569.679228059,0
+IUSV.US,D,20050708,000000,22.54,22.7809,22.54,22.7809,97313.277242488,0
+IUSV.US,D,20050711,000000,22.7731,22.9138,22.7731,22.9138,141702.28898486,0
+IUSV.US,D,20050712,000000,22.9167,23.0111,22.8458,22.9581,419257.11283098,0
+IUSV.US,D,20050713,000000,22.9777,22.9806,22.9108,22.9551,73569.679228059,0
+IUSV.US,D,20050714,000000,23.0829,23.14,22.8812,22.9383,323489.87833775,0
+IUSV.US,D,20050715,000000,22.9698,22.9865,22.8587,22.9718,80199.061746579,0
+IUSV.US,D,20050718,000000,22.9225,22.9402,22.8164,22.8419,78640.821421389,0
+IUSV.US,D,20050719,000000,22.8921,22.9462,22.8341,22.9432,167005.14378914,0
+IUSV.US,D,20050720,000000,22.8812,23.0672,22.8488,23.0554,47108.054710332,0
+IUSV.US,D,20050721,000000,22.9984,23.0308,22.8517,22.8832,56058.026049731,0
+IUSV.US,D,20050722,000000,22.8754,23.0111,22.8616,23.0111,89142.934298012,0
+IUSV.US,D,20050725,000000,23.0732,23.1194,22.9521,22.9521,38153.001047627,0
+IUSV.US,D,20050726,000000,23.0111,23.0426,22.9541,23.0219,100830.24496927,0
+IUSV.US,D,20050727,000000,23.019,23.0908,22.9551,23.0908,51771.594574632,0
+IUSV.US,D,20050728,000000,23.1341,23.2345,23.0642,23.1991,42816.540911928,0
+IUSV.US,D,20050729,000000,23.2394,23.2482,23.078,23.078,47108.054710332,0
+IUSV.US,D,20050801,000000,23.1341,23.1616,23.0672,23.0672,114835.09506743,0
+IUSV.US,D,20050802,000000,23.1459,23.2502,23.1459,23.2216,1872444.7988505,0
+IUSV.US,D,20050803,000000,23.2216,23.2728,23.1863,23.2532,65394.253960281,0
+IUSV.US,D,20050804,000000,23.2187,23.2187,23.0732,23.0751,26852.963412181,0
+IUSV.US,D,20050805,000000,23.0594,23.0594,22.8134,22.8537,68522.932186592,0
+IUSV.US,D,20050808,000000,22.9167,22.9521,22.776,22.7938,76683.110484457,0
+IUSV.US,D,20050809,000000,22.8616,22.9325,22.837,22.8812,44776.284778182,0
+IUSV.US,D,20050810,000000,23.0672,23.1321,22.8832,22.9758,65011.046783113,0
+IUSV.US,D,20050811,000000,22.9629,23.0879,22.9383,23.0879,31528.700852413,0
+IUSV.US,D,20050812,000000,23.0751,23.0751,22.8862,22.9984,77081.564631537,0
+IUSV.US,D,20050815,000000,23.0003,23.1016,22.9197,23.0594,137416.87397441,0
+IUSV.US,D,20050816,000000,23.0612,23.0612,22.8311,22.8311,19853.587757088,0
+IUSV.US,D,20050817,000000,22.8587,22.9078,22.7838,22.8075,13624.69231497,0
+IUSV.US,D,20050818,000000,22.7405,22.7938,22.7032,22.7593,24520.17701537,0
+IUSV.US,D,20050819,000000,22.8557,22.8754,22.7908,22.7938,21019.472723162,0
+IUSV.US,D,20050822,000000,22.9402,22.9698,22.7809,22.8537,18291.281573254,0
+IUSV.US,D,20050823,000000,22.8458,22.8537,22.7327,22.7938,45147.294379418,0
+IUSV.US,D,20050824,000000,22.7996,22.897,22.6697,22.6954,147537.8126032,0
+IUSV.US,D,20050825,000000,22.717,22.7563,22.6767,22.7387,143643.73648721,0
+IUSV.US,D,20050826,000000,22.7387,22.7387,22.538,22.5586,97313.277242488,0
+IUSV.US,D,20050829,000000,22.4651,22.7032,22.4651,22.6737,157269.44526684,0
+IUSV.US,D,20050830,000000,22.594,22.6511,22.5202,22.6511,476473.90859417,0
+IUSV.US,D,20050831,000000,22.6451,23.0003,22.5822,23.0003,424320.12330702,0
+IUSV.US,D,20050901,000000,22.9658,23.0908,22.9225,23.0347,86020.354859667,0
+IUSV.US,D,20050902,000000,23.0594,23.0594,22.9138,22.9138,66960.626002758,0
+IUSV.US,D,20050906,000000,23.0672,23.1971,23.0377,23.1931,66169.816496562,0
+IUSV.US,D,20050907,000000,23.1371,23.2432,23.1371,23.2099,90706.256946508,0
+IUSV.US,D,20050908,000000,23.2019,23.2019,23.1095,23.1616,80199.061746579,0
+IUSV.US,D,20050909,000000,23.2365,23.3869,23.1971,23.3683,197368.97614013,0
+IUSV.US,D,20050912,000000,23.323,23.3673,23.3063,23.3536,33475.230678074,0
+IUSV.US,D,20050913,000000,23.2649,23.2925,23.1616,23.1636,86020.354859667,0
+IUSV.US,D,20050914,000000,23.1636,23.2365,23.0938,23.1125,90314.918052054,0
+IUSV.US,D,20050915,000000,23.1833,23.1833,23.1016,23.1341,19466.314721277,0
+IUSV.US,D,20050916,000000,23.2925,23.3978,23.2285,23.3978,378770.30892188,0
+IUSV.US,D,20050919,000000,23.3978,23.3978,23.2413,23.2748,53728.289046902,0
+IUSV.US,D,20050920,000000,23.2699,23.3782,23.0938,23.1194,53328.818435162,0
+IUSV.US,D,20050921,000000,23.0554,23.0612,22.8714,22.8714,59566.862059227,0
+IUSV.US,D,20050922,000000,22.8419,22.9629,22.7465,22.9225,101207.35335847,0
+IUSV.US,D,20050923,000000,22.7091,22.8458,22.6797,22.8045,68119.395716207,0
+IUSV.US,D,20050926,000000,22.9167,22.9541,22.7898,22.8714,80199.061746579,0
+IUSV.US,D,20050927,000000,22.8134,22.8832,22.7297,22.839,100830.24496927,0
+IUSV.US,D,20050928,000000,22.9402,22.9402,22.7809,22.8684,49820.998890327,0
+IUSV.US,D,20050929,000000,22.8251,23.0799,22.8251,23.0692,14795.65960435,0
+IUSV.US,D,20050930,000000,23.0938,23.0938,23.0308,23.0692,121069.07283284,0
+IUSV.US,D,20051003,000000,23.0732,23.1636,23.0052,23.0525,67737.2050037,0
+IUSV.US,D,20051004,000000,23.0732,23.0829,22.7593,22.7593,64616.658494677,0
+IUSV.US,D,20051005,000000,22.7111,22.7327,22.3874,22.412,212936.13242212,0
+IUSV.US,D,20051006,000000,22.4199,22.4346,22.0843,22.2821,74749.794699387,0
+IUSV.US,D,20051007,000000,22.3677,22.3864,22.3186,22.3677,28032.062418848,0
+IUSV.US,D,20051010,000000,22.4258,22.4258,22.1562,22.1641,52949.677116639,0
+IUSV.US,D,20051011,000000,22.1562,22.288,22.0893,22.0893,863809.96521361,0
+IUSV.US,D,20051012,000000,22.1119,22.2389,21.8798,21.8857,215266.88588961,0
+IUSV.US,D,20051013,000000,21.8798,21.9211,21.6732,21.8462,150257.87203582,0
+IUSV.US,D,20051014,000000,21.9623,22.0863,21.8611,22.0795,38917.38247264,0
+IUSV.US,D,20051017,000000,22.0746,22.1897,22.0716,22.1532,52949.677116639,0
+IUSV.US,D,20051018,000000,22.1395,22.1395,21.8886,21.8886,62288.95442117,0
+IUSV.US,D,20051019,000000,21.7833,22.1592,21.7056,22.1592,64233.45131751,0
+IUSV.US,D,20051020,000000,22.1473,22.1473,21.6525,21.7755,96934.135923963,0
+IUSV.US,D,20051021,000000,21.8827,21.9653,21.7706,21.8582,47108.054710332,0
+IUSV.US,D,20051024,000000,22.0017,22.2683,21.9506,22.2526,67344.849644585,0
+IUSV.US,D,20051025,000000,22.2457,22.3186,22.1169,22.2653,50228.601219356,0
+IUSV.US,D,20051026,000000,22.2024,22.3983,22.169,22.1817,48276.98907039,0
+IUSV.US,D,20051027,000000,22.2211,22.2211,21.9309,21.9379,27253.450488585,0
+IUSV.US,D,20051028,000000,22.0766,22.3254,21.9683,22.2989,42054.192416238,0
+IUSV.US,D,20051031,000000,22.4031,22.535,22.4031,22.4701,72018.554155496,0
+IUSV.US,D,20051101,000000,22.4671,22.4907,22.412,22.4455,29194.897990941,0
+IUSV.US,D,20051102,000000,22.4287,22.6628,22.4287,22.6628,45147.294379418,0
+IUSV.US,D,20051103,000000,22.7327,22.8281,22.6531,22.7032,73193.587303519,0
+IUSV.US,D,20051104,000000,22.7868,22.7868,22.597,22.6924,25308.953592244,0
+IUSV.US,D,20051107,000000,22.6844,22.7593,22.6451,22.7032,53728.289046902,0
+IUSV.US,D,20051108,000000,22.6531,22.7111,22.6393,22.657,161171.65310012,0
+IUSV.US,D,20051109,000000,22.6864,22.8281,22.6255,22.7485,25308.953592244,0
+IUSV.US,D,20051110,000000,22.72,22.897,22.5793,22.8517,149874.66485865,0
+IUSV.US,D,20051111,000000,22.8921,22.9718,22.8537,22.9718,35814.115862851,0
+IUSV.US,D,20051114,000000,22.9835,22.9895,22.8892,22.9354,55286.529372093,0
+IUSV.US,D,20051115,000000,22.8862,23.0111,22.7868,22.7967,48276.98907039,0
+IUSV.US,D,20051116,000000,22.8458,22.8458,22.7465,22.8164,50602.660214574,0
+IUSV.US,D,20051117,000000,22.8714,23.0377,22.8714,23.0091,70851.652724759,0
+IUSV.US,D,20051118,000000,23.1321,23.1744,23.0279,23.1744,168944.55836217,0
+IUSV.US,D,20051121,000000,23.1292,23.323,23.1292,23.2984,68119.395716207,0
+IUSV.US,D,20051122,000000,23.2562,23.4342,23.2413,23.4252,121457.36233332,0
+IUSV.US,D,20051123,000000,23.4322,23.6182,23.4194,23.5256,75906.531483515,0
+IUSV.US,D,20051125,000000,23.6004,23.6004,23.5443,23.5837,14012.981815442,0
+IUSV.US,D,20051128,000000,23.624,23.624,23.3683,23.3919,1195098.1604299,0
+IUSV.US,D,20051129,000000,23.4933,23.504,23.3752,23.3752,91092.513517658,0
+IUSV.US,D,20051130,000000,23.3752,23.4312,23.2129,23.2452,94596.267203847,0
+IUSV.US,D,20051201,000000,23.3889,23.5336,23.3869,23.5286,59948.036307072,0
+IUSV.US,D,20051202,000000,23.4725,23.5296,23.4372,23.4853,36589.678399133,0
+IUSV.US,D,20051205,000000,23.5256,23.5256,23.4016,23.4991,178693.47092506,0
+IUSV.US,D,20051206,000000,23.5365,23.6623,23.4853,23.5365,63455.855851906,0
+IUSV.US,D,20051207,000000,23.5296,23.5296,23.2925,23.3122,324666.9444151,0
+IUSV.US,D,20051208,000000,23.3426,23.504,23.32,23.3623,26479.920881624,0
+IUSV.US,D,20051209,000000,23.4224,23.5119,23.3722,23.4372,553960.02616074,0
+IUSV.US,D,20051212,000000,23.4657,23.4991,23.3702,23.4194,158054.15598508,0
+IUSV.US,D,20051213,000000,23.443,23.6368,23.443,23.5935,87196.404472351,0
+IUSV.US,D,20051214,000000,23.6703,23.7431,23.6191,23.7254,72414.975373255,0
+IUSV.US,D,20051215,000000,23.749,23.749,23.6034,23.6122,49050.51867735,0
+IUSV.US,D,20051216,000000,23.7382,23.7382,23.5699,23.5965,156491.84980124,0
+IUSV.US,D,20051219,000000,23.5965,23.6673,23.4558,23.4883,82133.393996309,0
+IUSV.US,D,20051220,000000,23.4558,23.5296,23.4322,23.4686,58389.795981881,0
+IUSV.US,D,20051221,000000,23.5365,23.6566,23.4725,23.5256,125745.82673774,0
+IUSV.US,D,20051222,000000,23.443,23.4823,23.3978,23.4823,49050.51867735,0
+IUSV.US,D,20051223,000000,23.5169,23.5169,23.446,23.4853,56446.315550203,0
+IUSV.US,D,20051227,000000,23.504,23.5197,23.2817,23.2817,277175.6825276,0
+IUSV.US,D,20051228,000000,23.3368,23.3506,23.2846,23.3476,88759.727120846,0
+IUSV.US,D,20051229,000000,23.3683,23.3683,23.2216,23.2216,68522.932186592,0
+IUSV.US,D,20051230,000000,23.1803,23.2039,23.1125,23.1912,123399.82630033,0
+IUSV.US,D,20060103,000000,23.2748,23.5611,23.1725,23.5611,97709.698460246,0
+IUSV.US,D,20060104,000000,23.5837,23.6801,23.5611,23.631,263939.2797131,0
+IUSV.US,D,20060105,000000,23.631,23.6801,23.5769,23.6801,86020.354859667,0
+IUSV.US,D,20060106,000000,23.809,23.8976,23.7254,23.8867,108605.18316065,0
+IUSV.US,D,20060109,000000,23.8867,23.9802,23.8867,23.9497,144031.00952303,0
+IUSV.US,D,20060110,000000,23.8956,24.0136,23.8838,24.0107,106280.52848113,0
+IUSV.US,D,20060111,000000,24.0401,24.0727,23.9743,24.0697,88759.727120846,0
+IUSV.US,D,20060112,000000,24.0608,24.0608,23.9104,23.9104,28032.062418848,0
+IUSV.US,D,20060113,000000,23.993,24.0166,23.9162,24.0166,154153.98108112,0
+IUSV.US,D,20060117,000000,23.9271,23.9447,23.8366,23.9447,277948.1956699,0
+IUSV.US,D,20060118,000000,23.8513,23.9191,23.7431,23.8788,135086.12050692,0
+IUSV.US,D,20060119,000000,23.9369,24.0549,23.8759,24.0264,148709.79635724,0
+IUSV.US,D,20060120,000000,23.9831,23.9831,23.6477,23.6703,96539.747635527,0
+IUSV.US,D,20060123,000000,23.6339,23.7874,23.6339,23.7697,45147.294379418,0
+IUSV.US,D,20060124,000000,23.7991,23.8995,23.7697,23.8316,979431.80392859,0
+IUSV.US,D,20060125,000000,23.8523,23.9152,23.6998,23.812,173233.0227666,0
+IUSV.US,D,20060126,000000,23.9634,24.0471,23.8926,24.0323,168944.55836217,0
+IUSV.US,D,20060127,000000,23.9802,24.2084,23.9802,24.1435,213332.55363989,0
+IUSV.US,D,20060130,000000,24.2261,24.2517,24.176,24.1917,91876.207771226,0
+IUSV.US,D,20060131,000000,24.1878,24.2281,24.1021,24.113,95373.862669452,0
+IUSV.US,D,20060201,000000,24.171,24.1878,24.11,24.1592,470255.17779866,0
+IUSV.US,D,20060202,000000,24.1189,24.1297,23.8867,23.9654,204765.78947765,0
+IUSV.US,D,20060203,000000,23.8788,24.0018,23.7677,23.8316,79415.367493009,0
+IUSV.US,D,20060206,000000,23.934,23.9497,23.8651,23.9211,41651.672410515,0
+IUSV.US,D,20060207,000000,23.8729,23.9152,23.6969,23.6969,213332.55363989,0
+IUSV.US,D,20060208,000000,23.7411,23.8976,23.7116,23.8621,1937844.1351339,0
+IUSV.US,D,20060209,000000,23.9388,24.0569,23.8336,23.8336,206700.12172738,0
+IUSV.US,D,20060210,000000,23.812,23.9104,23.6673,23.8601,381496.46714247,0
+IUSV.US,D,20060213,000000,23.8818,23.8818,23.7214,23.7874,38917.38247264,0
+IUSV.US,D,20060214,000000,23.7411,24.052,23.7411,24.0195,138971.04844097,0
+IUSV.US,D,20060215,000000,24.0421,24.1327,23.9802,24.1071,142477.85152115,0
+IUSV.US,D,20060216,000000,24.173,24.3285,24.1464,24.3285,110948.13420407,0
+IUSV.US,D,20060217,000000,24.3658,24.3875,24.2754,24.3471,49444.906965786,0
+IUSV.US,D,20060221,000000,24.4041,24.4396,24.2625,24.2754,100430.77435753,0
+IUSV.US,D,20060222,000000,24.356,24.5164,24.356,24.473,33086.941177603,0
+IUSV.US,D,20060223,000000,24.473,24.5192,24.3718,24.4041,73961.018122513,0
+IUSV.US,D,20060224,000000,24.4051,24.5282,24.4041,24.4947,184140.70504292,0
+IUSV.US,D,20060227,000000,24.4839,24.5823,24.4839,24.5135,138971.04844097,0
+IUSV.US,D,20060228,000000,24.4238,24.4396,24.2398,24.2398,124567.74419573,0
+IUSV.US,D,20060301,000000,24.3599,24.5045,24.3117,24.5045,102387.4688298,0
+IUSV.US,D,20060302,000000,24.4268,24.4377,24.3442,24.4377,52164.966398409,0
+IUSV.US,D,20060303,000000,24.3412,24.5538,24.3412,24.3934,110948.13420407,0
+IUSV.US,D,20060306,000000,24.4524,24.4524,24.1888,24.2163,98094.938566734,0
+IUSV.US,D,20060307,000000,24.1995,24.1995,24.0747,24.1277,193864.20598928,0
+IUSV.US,D,20060308,000000,24.0914,24.2084,23.988,24.1622,607677.13409638,0
+IUSV.US,D,20060309,000000,24.2261,24.2625,24.0658,24.0658,109383.79509091,0
+IUSV.US,D,20060310,000000,24.1189,24.2754,24.0814,24.2754,16352.883464878,0
+IUSV.US,D,20060313,000000,24.3285,24.418,24.3167,24.3195,44374.781237119,0
+IUSV.US,D,20060314,000000,24.3285,24.6079,24.3285,24.6079,42054.192416238,0
+IUSV.US,D,20060315,000000,24.6108,24.7426,24.5685,24.7396,24520.17701537,0
+IUSV.US,D,20060316,000000,24.7889,24.8823,24.779,24.8155,24135.953373543,0
+IUSV.US,D,20060317,000000,24.8823,24.8823,24.7996,24.8548,69676.619576735,0
+IUSV.US,D,20060320,000000,24.8655,24.8765,24.7348,24.7761,77462.738879382,0
+IUSV.US,D,20060321,000000,24.7712,24.8184,24.5596,24.5596,120669.6022211,0
+IUSV.US,D,20060322,000000,24.6334,24.7741,24.5971,24.7544,27253.450488585,0
+IUSV.US,D,20060323,000000,24.7761,24.7761,24.6825,24.7672,194254.52841907,0
+IUSV.US,D,20060324,000000,24.6334,24.7003,24.6079,24.6532,14394.156063287,0
+IUSV.US,D,20060327,000000,24.5901,24.6885,24.5901,24.6885,36981.017293587,0
+IUSV.US,D,20060328,000000,24.6758,24.7456,24.4839,24.4839,35421.760503735,0
+IUSV.US,D,20060329,000000,24.5852,24.7456,24.5518,24.722,24520.17701537,0
+IUSV.US,D,20060330,000000,24.6758,24.8085,24.5685,24.6532,51387.370932804,0
+IUSV.US,D,20060331,000000,24.6855,24.6855,24.5409,24.5774,75128.936017911,0
+IUSV.US,D,20060403,000000,24.6206,24.8184,24.5901,24.6029,102387.4688298,0
+IUSV.US,D,20060404,000000,24.6462,24.8026,24.6285,24.8026,41258.300586738,0
+IUSV.US,D,20060405,000000,24.8312,24.9373,24.7996,24.9069,38917.38247264,0
+IUSV.US,D,20060406,000000,24.9187,24.9187,24.7268,24.8518,52549.190040236,0
+IUSV.US,D,20060407,000000,24.9266,24.9266,24.5577,24.5577,1052611.1607268,0
+IUSV.US,D,20060410,000000,24.6383,24.722,24.5596,24.6236,396287.04442351,0
+IUSV.US,D,20060411,000000,24.7121,24.7161,24.3718,24.4209,36981.017293587,0
+IUSV.US,D,20060412,000000,24.4977,24.5015,24.4041,24.4317,36981.017293587,0
+IUSV.US,D,20060413,000000,24.4131,24.5075,24.3698,24.4809,63838.046564412,0
+IUSV.US,D,20060417,000000,24.5192,24.5538,24.3825,24.4258,20240.860792897,0
+IUSV.US,D,20060418,000000,24.6009,24.9777,24.6009,24.9266,48665.278570861,0
+IUSV.US,D,20060419,000000,24.9777,25.022,24.903,25.018,49050.51867735,0
+IUSV.US,D,20060420,000000,24.9945,25.1401,24.9777,25.018,41258.300586738,0
+IUSV.US,D,20060421,000000,25.1076,25.1076,24.9453,25.018,81761.367930413,0
+IUSV.US,D,20060424,000000,25.02,25.02,24.8823,24.9532,357349.33265765,0
+IUSV.US,D,20060425,000000,25.0072,25.023,24.7712,24.8282,62676.227456981,0
+IUSV.US,D,20060426,000000,25.0072,25.0072,24.8685,24.8863,40877.126338893,0
+IUSV.US,D,20060427,000000,24.7161,25.0929,24.6935,24.9729,106280.52848113,0
+IUSV.US,D,20060428,000000,25.0132,25.1971,25.0132,25.1204,170901.25283444,0
+IUSV.US,D,20060501,000000,25.2366,25.2729,25.0014,25.0102,63455.855851906,0
+IUSV.US,D,20060502,000000,25.087,25.2217,25.0761,25.2217,405622.25586941,0
+IUSV.US,D,20060503,000000,25.2453,25.2453,25.0565,25.1165,110948.13420407,0
+IUSV.US,D,20060504,000000,25.2257,25.2473,25.1381,25.2177,139755.7591592,0
+IUSV.US,D,20060505,000000,25.3811,25.5071,25.3507,25.4549,33086.941177603,0
+IUSV.US,D,20060508,000000,25.4864,25.4864,25.4156,25.4343,54111.49622407,0
+IUSV.US,D,20060509,000000,25.4185,25.4952,25.4185,25.4884,34251.809679018,0
+IUSV.US,D,20060510,000000,25.4067,25.5159,25.384,25.446,69293.41239957,0
+IUSV.US,D,20060511,000000,25.4343,25.4343,25.1459,25.1459,54111.49622407,0
+IUSV.US,D,20060512,000000,25.0132,25.079,24.7829,24.7829,164272.88678058,0
+IUSV.US,D,20060515,000000,24.7692,24.8685,24.7032,24.8155,111340.48956318,0
+IUSV.US,D,20060516,000000,24.8971,24.9069,24.7672,24.8085,212936.13242212,0
+IUSV.US,D,20060517,000000,24.7161,24.722,24.3363,24.3628,145976.52288402,0
+IUSV.US,D,20060518,000000,24.4268,24.4888,24.2084,24.2084,79031.143851182,0
+IUSV.US,D,20060519,000000,24.2724,24.418,24.1021,24.3442,119520.99715426,0
+IUSV.US,D,20060522,000000,24.2311,24.3738,24.0245,24.2301,242531.51748947,0
+IUSV.US,D,20060523,000000,24.4317,24.4642,24.1218,24.1218,42816.540911928,0
+IUSV.US,D,20060524,000000,24.0353,24.2497,23.8916,24.0834,157661.80062596,0
+IUSV.US,D,20060525,000000,24.2999,24.4377,24.2448,24.418,131190.01146163,0
+IUSV.US,D,20060526,000000,24.473,24.6206,24.4426,24.5852,119113.39482524,0
+IUSV.US,D,20060530,000000,24.5468,24.5577,24.1376,24.1376,148709.79635724,0
+IUSV.US,D,20060531,000000,24.3147,24.4446,24.2537,24.4298,274063.26773586,0
+IUSV.US,D,20060601,000000,24.4396,24.7672,24.4396,24.7672,111340.48956318,0
+IUSV.US,D,20060602,000000,24.8607,24.8912,24.7396,24.8765,28032.062418848,0
+IUSV.US,D,20060605,000000,24.8332,24.838,24.4209,24.4298,73961.018122513,0
+IUSV.US,D,20060606,000000,24.4465,24.4465,24.173,24.3795,54111.49622407,0
+IUSV.US,D,20060607,000000,24.3795,24.5282,24.2114,24.2114,62288.95442117,0
+IUSV.US,D,20060608,000000,24.116,24.2901,23.806,24.2901,152593.70782662,0
+IUSV.US,D,20060609,000000,24.3147,24.3314,24.1218,24.1652,60348.523383475,0
+IUSV.US,D,20060612,000000,24.2055,24.2055,23.8513,23.8513,188797.12965459,0
+IUSV.US,D,20060613,000000,23.7431,24.0018,23.507,23.5286,128850.10981219,0
+IUSV.US,D,20060614,000000,23.5769,23.6122,23.3889,23.5769,92262.464342376,0
+IUSV.US,D,20060615,000000,23.683,24.1917,23.683,24.1189,82133.393996309,0
+IUSV.US,D,20060616,000000,24.0934,24.116,23.9467,24.0401,29584.203956073,0
+IUSV.US,D,20060619,000000,24.1189,24.1189,23.7303,23.7785,157269.44526684,0
+IUSV.US,D,20060620,000000,23.7844,23.9271,23.7597,23.7597,38539.257618777,0
+IUSV.US,D,20060621,000000,23.9054,24.116,23.9054,24.0225,33086.941177603,0
+IUSV.US,D,20060622,000000,23.8395,23.8651,23.7411,23.8169,166226.53185888,0
+IUSV.US,D,20060623,000000,23.7647,23.9388,23.7303,23.8227,39706.159049513,0
+IUSV.US,D,20060626,000000,23.8818,23.9831,23.8287,23.9831,17910.107325409,0
+IUSV.US,D,20060627,000000,24.0225,24.0421,23.7903,23.805,585086.20700744,0
+IUSV.US,D,20060628,000000,23.9024,23.9773,23.8366,23.9634,228505.32163343,0
+IUSV.US,D,20060629,000000,24.1189,24.4996,24.1189,24.4996,95373.862669452,0
+IUSV.US,D,20060630,000000,24.5714,24.5714,24.4947,24.5075,24918.631162451,0
+IUSV.US,D,20060703,000000,24.5971,24.7141,24.5971,24.6935,24918.631162451,0
+IUSV.US,D,20060705,000000,24.5577,24.6137,24.4426,24.5626,56058.026049731,0
+IUSV.US,D,20060706,000000,24.6334,24.7121,24.5931,24.6609,64233.45131751,0
+IUSV.US,D,20060707,000000,24.6206,24.7268,24.5075,24.5518,54497.75279522,0
+IUSV.US,D,20060710,000000,24.6609,24.7161,24.5744,24.6305,97709.698460246,0
+IUSV.US,D,20060711,000000,24.5714,24.7268,24.473,24.7161,70851.652724759,0
+IUSV.US,D,20060712,000000,24.6855,24.7003,24.4446,24.4642,326606.35898813,0
+IUSV.US,D,20060713,000000,24.4041,24.4041,24.1464,24.1652,35421.760503735,0
+IUSV.US,D,20060714,000000,24.11,24.11,23.9162,24.0303,89142.934298012,0
+IUSV.US,D,20060717,000000,24.0373,24.0549,23.9271,23.9654,133139.59068126,0
+IUSV.US,D,20060718,000000,24.0353,24.1021,23.8729,24.052,66960.626002758,0
+IUSV.US,D,20060719,000000,24.1798,24.5577,24.1798,24.5164,125342.29026735,0
+IUSV.US,D,20060720,000000,24.5793,24.5793,24.3442,24.3442,88759.727120846,0
+IUSV.US,D,20060721,000000,24.3333,24.3333,24.1652,24.1848,59948.036307072,0
+IUSV.US,D,20060724,000000,24.3147,24.6285,24.3147,24.6029,81352.749136722,0
+IUSV.US,D,20060725,000000,24.5852,24.8155,24.5744,24.7889,95757.069846618,0
+IUSV.US,D,20060726,000000,24.6885,24.9118,24.6806,24.8419,115223.3845679,0
+IUSV.US,D,20060727,000000,24.9099,24.9532,24.7121,24.719,1011740.1331759,0
+IUSV.US,D,20060728,000000,24.8332,25.0683,24.8332,25.0683,66563.188320339,0
+IUSV.US,D,20060731,000000,25.0102,25.0427,24.9187,25.02,79031.143851182,0
+IUSV.US,D,20060801,000000,24.9187,24.962,24.8056,24.962,48276.98907039,0
+IUSV.US,D,20060802,000000,25.023,25.1529,25.0043,25.0653,87989.246907868,0
+IUSV.US,D,20060803,000000,24.9807,25.1696,24.9709,25.1136,610792.5982821,0
+IUSV.US,D,20060804,000000,25.3014,25.3693,25.018,25.1184,121846.66829844,0
+IUSV.US,D,20060807,000000,25.0623,25.1026,24.9915,25.1026,110173.58813244,0
+IUSV.US,D,20060808,000000,25.1026,25.2217,24.9069,24.9797,238243.05308505,0
+IUSV.US,D,20060809,000000,25.1223,25.1479,24.8125,24.84,153379.43500951,0
+IUSV.US,D,20060810,000000,24.8282,24.9206,24.7268,24.9158,50998.064967672,0
+IUSV.US,D,20060811,000000,24.8793,24.8793,24.7574,24.8577,68119.395716207,0
+IUSV.US,D,20060814,000000,24.9945,25.0043,24.8105,24.8105,42054.192416238,0
+IUSV.US,D,20060815,000000,25.0132,25.1607,25.0132,25.1165,47108.054710332,0
+IUSV.US,D,20060816,000000,25.1863,25.2818,25.1863,25.2553,122623.24729939,0
+IUSV.US,D,20060817,000000,25.209,25.3299,25.1863,25.263,150653.27678893,0
+IUSV.US,D,20060818,000000,25.3299,25.3713,25.2346,25.3713,72783.952045168,0
+IUSV.US,D,20060821,000000,25.3073,25.3507,25.2856,25.3329,318434.99957901,0
+IUSV.US,D,20060822,000000,25.3299,25.3988,25.2759,25.3507,87989.246907868,0
+IUSV.US,D,20060823,000000,25.3664,25.4087,25.1725,25.2346,65011.046783113,0
+IUSV.US,D,20060824,000000,25.3132,25.3388,25.2433,25.3349,265880.72721546,0
+IUSV.US,D,20060825,000000,25.3014,25.3664,25.267,25.3073,107832.67001835,0
+IUSV.US,D,20060828,000000,25.2946,25.4568,25.262,25.4421,182574.33300045,0
+IUSV.US,D,20060829,000000,25.392,25.4716,25.2856,25.4519,184901.0206093,0
+IUSV.US,D,20060830,000000,25.4568,25.5001,25.4087,25.4263,85643.246470466,0
+IUSV.US,D,20060831,000000,25.4687,25.4746,25.4215,25.4401,119113.39482524,0
+IUSV.US,D,20060901,000000,25.51,25.5828,25.4519,25.5356,89547.487233059,0
+IUSV.US,D,20060905,000000,25.573,25.6477,25.5337,25.6182,201652.35822125,0
+IUSV.US,D,20060906,000000,25.5198,25.5198,25.3565,25.3565,291965.24334398,0
+IUSV.US,D,20060907,000000,25.3162,25.385,25.2346,25.262,112117.06856413,0
+IUSV.US,D,20060908,000000,25.3162,25.3388,25.2286,25.3251,206313.86515623,0
+IUSV.US,D,20060911,000000,25.2384,25.3044,25.1479,25.2453,455068.17929984,0
+IUSV.US,D,20060912,000000,25.3251,25.5178,25.3132,25.4746,63455.855851906,0
+IUSV.US,D,20060913,000000,25.5071,25.6477,25.4952,25.6477,3545191.9010226,0
+IUSV.US,D,20060914,000000,25.5985,25.6123,25.5247,25.5857,109774.11752071,0
+IUSV.US,D,20060915,000000,25.6527,25.7137,25.5857,25.6064,107436.24880059,0
+IUSV.US,D,20060918,000000,25.5857,25.7009,25.5857,25.6477,114068.68071309,0
+IUSV.US,D,20060919,000000,25.6241,25.6624,25.4568,25.5985,65394.253960281,0
+IUSV.US,D,20060920,000000,25.6744,25.7678,25.6477,25.7185,106280.52848113,0
+IUSV.US,D,20060921,000000,25.752,25.7924,25.5563,25.6064,80199.061746579,0
+IUSV.US,D,20060922,000000,25.5798,25.5828,25.4746,25.568,51387.370932804,0
+IUSV.US,D,20060925,000000,25.6388,25.8376,25.51,25.7953,82133.393996309,0
+IUSV.US,D,20060926,000000,25.6261,25.8474,25.6261,25.816,49444.906965786,0
+IUSV.US,D,20060927,000000,25.8425,25.8917,25.7894,25.8544,52949.677116639,0
+IUSV.US,D,20060928,000000,25.8582,25.8897,25.7953,25.8897,79031.143851182,0
+IUSV.US,D,20060929,000000,25.8848,25.9065,25.7924,25.8141,956464.7849151,0
+IUSV.US,D,20061002,000000,25.8425,25.8544,25.6979,25.7579,52949.677116639,0
+IUSV.US,D,20061003,000000,25.6871,25.8524,25.6811,25.7765,485036.60689775,0
+IUSV.US,D,20061004,000000,25.7137,26.0432,25.7137,26.0432,71628.231725701,0
+IUSV.US,D,20061005,000000,26.0698,26.1278,26.0206,26.1209,201652.35822125,0
+IUSV.US,D,20061006,000000,26.0639,26.0747,25.9301,26.0579,105876.99201073,0
+IUSV.US,D,20061009,000000,26.0236,26.1091,25.9931,26.0805,218779.78775775,0
+IUSV.US,D,20061010,000000,26.0865,26.1613,26.0492,26.1534,63838.046564412,0
+IUSV.US,D,20061011,000000,26.0402,26.1465,25.9714,26.1091,93816.638808922,0
+IUSV.US,D,20061012,000000,26.2075,26.3502,26.1691,26.3462,103542.17268461,0
+IUSV.US,D,20061013,000000,26.3502,26.4535,26.3138,26.4062,174396.87480335,0
+IUSV.US,D,20061016,000000,26.4445,26.5183,26.4102,26.5076,98094.938566734,0
+IUSV.US,D,20061017,000000,26.4338,26.479,26.3108,26.4475,62288.95442117,0
+IUSV.US,D,20061018,000000,26.5942,26.5942,26.3806,26.4554,73569.679228059,0
+IUSV.US,D,20061019,000000,26.4289,26.5106,26.4132,26.5076,99267.938785436,0
+IUSV.US,D,20061020,000000,26.5076,26.5076,26.419,26.479,207478.73365765,0
+IUSV.US,D,20061023,000000,26.4338,26.6099,26.3876,26.599,144813.68731193,0
+IUSV.US,D,20061024,000000,26.4997,26.6257,26.4997,26.6237,187639.37640581,0
+IUSV.US,D,20061025,000000,26.6403,26.783,26.6403,26.7506,110948.13420407,0
+IUSV.US,D,20061026,000000,26.8794,26.908,26.7358,26.8765,100830.24496927,0
+IUSV.US,D,20061027,000000,26.8509,26.8755,26.6974,26.7083,177131.16474122,0
+IUSV.US,D,20061030,000000,26.7003,26.7614,26.6403,26.7073,58000.490016749,0
+IUSV.US,D,20061031,000000,26.7476,26.7476,26.5616,26.657,94988.622562963,0
+IUSV.US,D,20061101,000000,26.7279,26.7279,26.476,26.483,65788.642248717,0
+IUSV.US,D,20061102,000000,26.42,26.483,26.4032,26.4535,53328.818435162,0
+IUSV.US,D,20061103,000000,26.5439,26.5715,26.4032,26.4535,176348.48695232,0
+IUSV.US,D,20061106,000000,26.541,26.789,26.5371,26.7358,149874.66485865,0
+IUSV.US,D,20061107,000000,26.7417,26.8676,26.7417,26.792,191900.39626439,0
+IUSV.US,D,20061108,000000,26.7043,26.9287,26.6906,26.8873,155716.28726496,0
+IUSV.US,D,20061109,000000,26.9051,26.9099,26.7525,26.7938,307919.67266179,0
+IUSV.US,D,20061110,000000,26.7987,26.848,26.7239,26.848,164272.88678058,0
+IUSV.US,D,20061113,000000,26.8037,26.9404,26.8037,26.8873,96934.135923963,0
+IUSV.US,D,20061114,000000,26.9464,27.0644,26.792,27.0496,366328.78147223,0
+IUSV.US,D,20061115,000000,27.0378,27.149,27.027,27.1117,127688.29070476,0
+IUSV.US,D,20061116,000000,27.1982,27.1982,27.1047,27.1087,138971.04844097,0
+IUSV.US,D,20061117,000000,27.0723,27.154,27.0103,27.1244,84468.213322443,0
+IUSV.US,D,20061120,000000,27.1598,27.2534,27.1421,27.1845,174793.29602111,0
+IUSV.US,D,20061121,000000,27.1785,27.2031,27.1578,27.1982,82917.088249878,0
+IUSV.US,D,20061122,000000,27.2297,27.2818,27.1707,27.2238,50228.601219356,0
+IUSV.US,D,20061124,000000,27.1087,27.2129,27.1087,27.149,58000.490016749,0
+IUSV.US,D,20061127,000000,27.144,27.144,26.8037,26.8037,150257.87203582,0
+IUSV.US,D,20061128,000000,26.789,26.9317,26.7506,26.9197,306748.7053724,0
+IUSV.US,D,20061129,000000,26.9995,27.2611,26.9887,27.2317,144031.00952303,0
+IUSV.US,D,20061130,000000,27.2534,27.3782,27.154,27.2946,178291.96738399,0
+IUSV.US,D,20061201,000000,27.2897,27.3094,27.0408,27.2365,145588.23338355,0
+IUSV.US,D,20061204,000000,27.2581,27.4481,27.2581,27.4481,176739.82584677,0
+IUSV.US,D,20061205,000000,27.4785,27.5651,27.453,27.5563,106657.63687032,0
+IUSV.US,D,20061206,000000,27.5405,27.5721,27.4904,27.5071,83698.749574125,0
+IUSV.US,D,20061207,000000,27.5258,27.6143,27.4481,27.4629,239792.14522829,0
+IUSV.US,D,20061208,000000,27.4501,27.5563,27.3694,27.4942,137024.5186153,0
+IUSV.US,D,20061211,000000,27.5002,27.6143,27.5002,27.6114,199700.74607228,0
+IUSV.US,D,20061212,000000,27.5721,27.6272,27.4717,27.6114,119894.03968483,0
+IUSV.US,D,20061213,000000,27.7009,27.7009,27.6114,27.6695,296252.69128375,0
+IUSV.US,D,20061214,000000,27.6842,27.9016,27.6842,27.874,71232.826972604,0
+IUSV.US,D,20061215,000000,27.9311,27.9862,27.8632,27.8888,97709.698460246,0
+IUSV.US,D,20061218,000000,27.9163,27.9764,27.7619,27.8002,145976.52288402,0
+IUSV.US,D,20061219,000000,27.7166,27.8888,27.6882,27.8701,96934.135923963,0
+IUSV.US,D,20061220,000000,27.7206,27.7796,27.696,27.7088,82530.831678728,0
+IUSV.US,D,20061221,000000,27.7206,27.7766,27.5819,27.6114,96934.135923963,0
+IUSV.US,D,20061222,000000,27.6183,27.6183,27.4629,27.5338,80972.591353539,0
+IUSV.US,D,20061226,000000,27.5308,27.6931,27.5308,27.6931,77081.564631537,0
+IUSV.US,D,20061227,000000,27.7856,27.9143,27.7708,27.8957,145976.52288402,0
+IUSV.US,D,20061228,000000,27.9066,27.9066,27.8122,27.8425,107047.95930011,0
+IUSV.US,D,20061229,000000,27.8701,27.8701,27.6882,27.6882,68522.932186592,0
+IUSV.US,D,20070103,000000,27.7166,27.874,27.4815,27.6114,2963993.6713431,0
+IUSV.US,D,20070104,000000,27.5779,27.6242,27.4629,27.5956,135853.55132593,0
+IUSV.US,D,20070105,000000,27.5002,27.5002,27.3054,27.3811,244465.84973921,0
+IUSV.US,D,20070108,000000,27.3212,27.4501,27.2395,27.4392,91092.513517658,0
+IUSV.US,D,20070109,000000,27.4441,27.4441,27.2178,27.3536,214493.35628265,0
+IUSV.US,D,20070110,000000,27.2877,27.3968,27.2581,27.3891,117958.69097043,0
+IUSV.US,D,20070111,000000,27.4048,27.6114,27.4048,27.5288,182574.33300045,0
+IUSV.US,D,20070112,000000,27.4942,27.6665,27.4942,27.6605,117559.22035869,0
+IUSV.US,D,20070116,000000,27.6911,27.7235,27.6084,27.6625,229671.2065995,0
+IUSV.US,D,20070117,000000,27.6389,27.7373,27.6212,27.6596,161171.65310012,0
+IUSV.US,D,20070118,000000,27.7048,27.7118,27.5691,27.6143,196971.53845772,0
+IUSV.US,D,20070119,000000,27.6625,27.7619,27.6359,27.7393,203985.14461807,0
+IUSV.US,D,20070122,000000,27.7679,27.7679,27.4904,27.6596,236288.39154209,0
+IUSV.US,D,20070123,000000,27.6625,27.8367,27.6449,27.7973,681229.5334252,0
+IUSV.US,D,20070124,000000,27.8189,28.0177,27.8189,28.0177,311032.08745351,0
+IUSV.US,D,20070125,000000,27.9803,27.998,27.6605,27.6665,151822.21114898,0
+IUSV.US,D,20070126,000000,27.7393,27.7423,27.5721,27.7048,140918.59473129,0
+IUSV.US,D,20070129,000000,27.7137,27.8122,27.6725,27.7206,300136.60275312,0
+IUSV.US,D,20070130,000000,27.7736,27.9016,27.7451,27.9016,56834.605050674,0
+IUSV.US,D,20070131,000000,27.8475,28.0943,27.8169,28.0531,131190.01146163,0
+IUSV.US,D,20070201,000000,28.0973,28.2577,28.0973,28.2519,165450.96932259,0
+IUSV.US,D,20070202,000000,28.2754,28.3286,28.2144,28.3266,52164.966398409,0
+IUSV.US,D,20070205,000000,28.3207,28.3257,28.235,28.3207,553554.45676104,0
+IUSV.US,D,20070206,000000,28.3876,28.3876,28.2902,28.3571,435598.81518459,0
+IUSV.US,D,20070207,000000,28.3974,28.4594,28.3404,28.425,118342.91461226,0
+IUSV.US,D,20070208,000000,28.3109,28.4033,28.2577,28.372,128468.93556434,0
+IUSV.US,D,20070209,000000,28.4496,28.4496,28.0926,28.1889,155316.81665321,0
+IUSV.US,D,20070212,000000,28.181,28.2027,28.0531,28.1053,125342.29026735,0
+IUSV.US,D,20070213,000000,28.1918,28.3807,28.1918,28.3807,113673.27595999,0
+IUSV.US,D,20070214,000000,28.429,28.5873,28.42,28.546,390430.1750473,0
+IUSV.US,D,20070215,000000,28.5264,28.55,28.4889,28.5323,71232.826972604,0
+IUSV.US,D,20070216,000000,28.4634,28.5587,28.4555,28.5587,337897.24844163,0
+IUSV.US,D,20070220,000000,28.5264,28.6434,28.429,28.6248,98094.938566734,0
+IUSV.US,D,20070221,000000,28.5529,28.6041,28.4731,28.5775,138585.80833447,0
+IUSV.US,D,20070222,000000,28.6178,28.6345,28.4466,28.5687,206700.12172738,0
+IUSV.US,D,20070223,000000,28.5117,28.544,28.3777,28.4456,131190.01146163,0
+IUSV.US,D,20070226,000000,28.5558,28.6041,28.3483,28.4388,191166.50877921,0
+IUSV.US,D,20070227,000000,28.1947,28.1947,27.2562,27.3635,806977.39309226,0
+IUSV.US,D,20070228,000000,27.5238,27.7796,27.4324,27.6183,2299489.0474486,0
+IUSV.US,D,20070301,000000,27.2297,27.6882,27.1175,27.5622,368844.531508,0
+IUSV.US,D,20070302,000000,27.4599,27.5405,27.2129,27.2129,528645.9902452,0
+IUSV.US,D,20070305,000000,27.0211,27.2484,26.8323,26.8323,355413.98394326,0
+IUSV.US,D,20070306,000000,27.088,27.3811,27.0555,27.3369,151045.63214804,0
+IUSV.US,D,20070307,000000,27.3468,27.4904,27.2759,27.2877,389281.56998045,0
+IUSV.US,D,20070308,000000,27.4756,27.6183,27.4254,27.4904,225386.80805373,0
+IUSV.US,D,20070309,000000,27.6419,27.6596,27.4324,27.5563,174793.29602111,0
+IUSV.US,D,20070312,000000,27.4599,27.6478,27.3694,27.6084,239016.58269201,0
+IUSV.US,D,20070313,000000,27.453,27.5139,26.9857,26.9857,207478.73365765,0
+IUSV.US,D,20070314,000000,27.0644,27.2031,26.6836,27.1598,1673520.6317791,0
+IUSV.US,D,20070315,000000,27.1707,27.3811,27.1707,27.329,80574.137206458,0
+IUSV.US,D,20070316,000000,27.3861,27.4186,27.149,27.1845,56446.315550203,0
+IUSV.US,D,20070319,000000,27.088,27.5288,27.088,27.5288,44776.284778182,0
+IUSV.US,D,20070320,000000,27.5032,27.7206,27.4815,27.7206,84875.815651471,0
+IUSV.US,D,20070321,000000,27.7118,28.2323,27.7048,28.1947,86809.131436541,0
+IUSV.US,D,20070322,000000,28.235,28.2696,28.1496,28.2027,152985.04672106,0
+IUSV.US,D,20070323,000000,28.0767,28.1574,28.065,28.1082,76683.110484457,0
+IUSV.US,D,20070326,000000,28.12,28.1289,27.874,28.12,286510.89397349,0
+IUSV.US,D,20070327,000000,28.0383,28.0383,27.9311,27.9941,215266.88588961,0
+IUSV.US,D,20070328,000000,27.9036,27.9311,27.7235,27.8209,326218.06948766,0
+IUSV.US,D,20070329,000000,27.9656,27.9862,27.7334,27.8701,420814.3366915,0
+IUSV.US,D,20070330,000000,27.9409,28.0443,27.6931,27.884,357763.03377465,0
+IUSV.US,D,20070402,000000,27.9036,27.9529,27.7915,27.884,145588.23338355,0
+IUSV.US,D,20070403,000000,28.0305,28.2273,28.0305,28.1672,234342.8781811,0
+IUSV.US,D,20070404,000000,28.1338,28.1712,28.0943,28.1466,221107.49183125,0
+IUSV.US,D,20070405,000000,28.1554,28.2666,28.1338,28.2203,78640.821421389,0
+IUSV.US,D,20070409,000000,28.2863,28.3315,28.2577,28.2716,158054.15598508,0
+IUSV.US,D,20070410,000000,28.2666,28.366,28.2666,28.3571,139358.32147677,0
+IUSV.US,D,20070411,000000,28.363,28.363,28.1496,28.1889,229671.2065995,0
+IUSV.US,D,20070412,000000,28.1122,28.3227,28.0737,28.2833,173615.2134791,0
+IUSV.US,D,20070413,000000,28.3374,28.423,28.2863,28.4171,223440.27822807,0
+IUSV.US,D,20070416,000000,28.55,28.7408,28.55,28.6946,73569.679228059,0
+IUSV.US,D,20070417,000000,28.7555,28.8274,28.6897,28.7368,178693.47092506,0
+IUSV.US,D,20070418,000000,28.6917,28.8677,28.6917,28.8077,382272.02967874,0
+IUSV.US,D,20070419,000000,28.6641,28.7938,28.6198,28.732,307143.09366084,0
+IUSV.US,D,20070420,000000,28.9149,29.0222,28.8637,29.0222,212936.13242212,0
+IUSV.US,D,20070423,000000,28.9768,29.0467,28.9012,28.9228,130797.65610251,0
+IUSV.US,D,20070424,000000,28.9375,28.9375,28.7713,28.8589,128850.10981219,0
+IUSV.US,D,20070425,000000,28.9858,29.1688,28.9504,29.1265,93040.059807979,0
+IUSV.US,D,20070426,000000,29.1323,29.1786,29.0605,29.1284,86431.006582679,0
+IUSV.US,D,20070427,000000,29.0399,29.1068,28.9602,29.0566,987218.9396959,0
+IUSV.US,D,20070430,000000,29.0812,29.1343,28.8371,28.8559,704599.07244441,0
+IUSV.US,D,20070501,000000,28.8529,28.9149,28.7339,28.8854,293132.14477473,0
+IUSV.US,D,20070502,000000,28.9504,29.1422,28.9317,29.0852,270934.58950955,0
+IUSV.US,D,20070503,000000,29.1471,29.2691,29.1373,29.2346,109383.79509091,0
+IUSV.US,D,20070504,000000,29.3183,29.3912,29.2465,29.3203,136640.29497348,0
+IUSV.US,D,20070507,000000,29.3912,29.4127,29.3705,29.4078,280665.20570854,0
+IUSV.US,D,20070508,000000,29.2908,29.3705,29.2111,29.3389,121069.07283284,0
+IUSV.US,D,20070509,000000,29.336,29.515,29.3203,29.454,109774.11752071,0
+IUSV.US,D,20070510,000000,29.3802,29.394,29.0723,29.1412,157269.44526684,0
+IUSV.US,D,20070511,000000,29.1717,29.4078,29.1717,29.3872,136640.29497348,0
+IUSV.US,D,20070514,000000,29.4225,29.4717,29.2534,29.3429,88759.727120846,0
+IUSV.US,D,20070515,000000,29.4078,29.5751,29.3114,29.3675,169718.08796913,0
+IUSV.US,D,20070516,000000,29.4678,29.5751,29.3556,29.5396,198143.52221176,0
+IUSV.US,D,20070517,000000,29.517,29.6312,29.4806,29.5416,134693.76514781,0
+IUSV.US,D,20070518,000000,29.6292,29.7266,29.5947,29.7236,165828.0777118,0
+IUSV.US,D,20070521,000000,29.7069,29.8918,29.7069,29.8053,385873.36397239,0
+IUSV.US,D,20070522,000000,29.8525,29.9144,29.7895,29.8003,488551.54169521,0
+IUSV.US,D,20070523,000000,29.8731,29.949,29.7424,29.765,157661.80062596,0
+IUSV.US,D,20070524,000000,29.697,29.8525,29.3832,29.4285,350359.10518451,0
+IUSV.US,D,20070525,000000,29.5279,29.6114,29.4866,29.5879,149486.37535818,0
+IUSV.US,D,20070529,000000,29.6075,29.7138,29.5603,29.6656,56834.605050674,0
+IUSV.US,D,20070530,000000,29.512,29.9224,29.512,29.9114,148320.4903921,0
+IUSV.US,D,20070531,000000,29.9627,30.001,29.824,29.8574,37370.323258719,0
+IUSV.US,D,20070601,000000,29.9657,30.0178,29.9047,29.9833,114445.78910229,0
+IUSV.US,D,20070604,000000,29.943,30.0424,29.943,30.0424,40091.399156002,0
+IUSV.US,D,20070605,000000,29.9547,29.9627,29.76,29.8702,357349.33265765,0
+IUSV.US,D,20070606,000000,29.765,29.765,29.5396,29.578,99267.938785436,0
+IUSV.US,D,20070607,000000,29.5033,29.578,29.0163,29.0163,179059.39820299,0
+IUSV.US,D,20070608,000000,29.0399,29.3675,29.0202,29.3449,100830.24496927,0
+IUSV.US,D,20070611,000000,29.3242,29.5416,29.2908,29.4285,41258.300586738,0
+IUSV.US,D,20070612,000000,29.3035,29.3636,29.0852,29.0852,96539.747635527,0
+IUSV.US,D,20070613,000000,29.2082,29.5249,29.2082,29.517,108995.50559044,0
+IUSV.US,D,20070614,000000,29.5416,29.7039,29.5416,29.6646,65788.642248717,0
+IUSV.US,D,20070615,000000,29.8643,29.9754,29.8436,29.8466,69676.619576735,0
+IUSV.US,D,20070618,000000,29.9224,29.9224,29.8003,29.8003,34251.809679018,0
+IUSV.US,D,20070619,000000,29.7236,29.8918,29.7138,29.8918,183732.08624924,0
+IUSV.US,D,20070620,000000,29.9597,29.9597,29.3675,29.4019,115615.73992701,0
+IUSV.US,D,20070621,000000,29.3969,29.5702,29.2249,29.5702,594038.21127615,0
+IUSV.US,D,20070622,000000,29.463,29.4767,29.1323,29.2534,55286.529372093,0
+IUSV.US,D,20070625,000000,29.1688,29.3616,28.9602,29.0271,61895.582597394,0
+IUSV.US,D,20070626,000000,29.1343,29.1992,28.8992,28.8992,289624.32522988,0
+IUSV.US,D,20070627,000000,28.7891,29.2179,28.7339,29.1816,339843.77826729,0
+IUSV.US,D,20070628,000000,29.0241,29.2317,29.0202,29.0723,745473.14938932,0
+IUSV.US,D,20070629,000000,29.1569,29.2878,28.8371,28.9532,238629.3096562,0
+IUSV.US,D,20070702,000000,29.1373,29.3449,29.1284,29.3449,247195.05735376,0
+IUSV.US,D,20070703,000000,29.4167,29.4895,29.4049,29.4472,40091.399156002,0
+IUSV.US,D,20070705,000000,29.4717,29.4717,29.2602,29.394,152208.46772013,0
+IUSV.US,D,20070706,000000,29.3556,29.4933,29.3242,29.454,50228.601219356,0
+IUSV.US,D,20070709,000000,29.5072,29.5485,29.4383,29.518,188029.69883561,0
+IUSV.US,D,20070710,000000,29.3556,29.3556,29.0291,29.0291,1591772.4778892,0
+IUSV.US,D,20070711,000000,29.0163,29.1943,28.9602,29.1816,124957.05016086,0
+IUSV.US,D,20070712,000000,29.3035,29.7138,29.3035,29.7138,163117.16646112,0
+IUSV.US,D,20070713,000000,29.7039,29.8889,29.6803,29.7807,175171.42087497,0
+IUSV.US,D,20070716,000000,29.7914,29.8761,29.7039,29.7196,92642.62212556,0
+IUSV.US,D,20070717,000000,29.8033,29.8357,29.6951,29.6951,81761.367930413,0
+IUSV.US,D,20070718,000000,29.6017,29.6459,29.3646,29.6292,279897.77488954,0
+IUSV.US,D,20070719,000000,29.763,29.763,29.6114,29.7039,80199.061746579,0
+IUSV.US,D,20070720,000000,29.6616,29.6706,29.2562,29.2789,98491.359784493,0
+IUSV.US,D,20070723,000000,29.4049,29.4806,29.3526,29.3802,107832.67001835,0
+IUSV.US,D,20070724,000000,29.1973,29.2199,28.6513,28.8205,1586716.5826659,0
+IUSV.US,D,20070725,000000,28.8618,28.9602,28.5381,28.8077,296252.69128375,0
+IUSV.US,D,20070726,000000,28.5283,28.5283,27.7639,28.0325,300136.60275312,0
+IUSV.US,D,20070727,000000,28.0896,28.1642,27.4392,27.4815,314536.85760438,0
+IUSV.US,D,20070730,000000,27.6084,27.9832,27.5208,27.8957,293910.75670499,0
+IUSV.US,D,20070731,000000,28.0856,28.186,27.5179,27.5514,218779.78775775,0
+IUSV.US,D,20070801,000000,27.4756,27.7679,27.2365,27.7009,325441.49048672,0
+IUSV.US,D,20070802,000000,27.7423,27.8918,27.6016,27.8573,312201.02181357,0
+IUSV.US,D,20070803,000000,27.8445,27.8445,26.9493,27.0555,528645.9902452,0
+IUSV.US,D,20070806,000000,27.1274,27.633,26.8086,27.5514,788681.02919571,0
+IUSV.US,D,20070807,000000,27.4845,28.0708,27.4629,27.9016,310650.91320567,0
+IUSV.US,D,20070808,000000,28.0207,28.4526,27.879,28.2833,439893.37837697,0
+IUSV.US,D,20070809,000000,27.8082,28.0275,27.4785,27.4785,460131.18977589,0
+IUSV.US,D,20070810,000000,27.1707,27.6625,26.9926,27.5032,316096.11439421,0
+IUSV.US,D,20070813,000000,27.6753,27.7679,27.4156,27.4441,153379.43500951,0
+IUSV.US,D,20070814,000000,27.4658,27.4658,26.9404,26.9404,106657.63687032,0
+IUSV.US,D,20070815,000000,26.8932,27.2581,26.5076,26.6699,371774.99912543,0
+IUSV.US,D,20070816,000000,26.3502,27.0181,26.0038,27.0181,377610.52274377,0
+IUSV.US,D,20070817,000000,27.6419,27.8189,27.1707,27.5819,455845.77476545,0
+IUSV.US,D,20070820,000000,27.6419,27.6792,27.274,27.5622,312201.02181357,0
+IUSV.US,D,20070821,000000,27.5258,27.7943,27.4845,27.6508,249523.77789194,0
+IUSV.US,D,20070822,000000,27.8396,27.9469,27.6842,27.9193,220715.13647214,0
+IUSV.US,D,20070823,000000,28.0896,28.0896,27.7275,27.874,349573.37800162,0
+IUSV.US,D,20070824,000000,27.9016,28.1604,27.8141,28.1496,922203.82705414,0
+IUSV.US,D,20070827,000000,28.056,28.0737,27.8563,27.874,158822.60326873,0
+IUSV.US,D,20070828,000000,27.6695,27.6695,27.1765,27.1913,70066.94200653,0
+IUSV.US,D,20070829,000000,27.3555,27.7619,27.2641,27.758,374098.6373403,0
+IUSV.US,D,20070830,000000,27.575,27.7826,27.5052,27.5956,137024.5186153,0
+IUSV.US,D,20070831,000000,27.7521,28.0315,27.7521,27.876,79415.367493009,0
+IUSV.US,D,20070904,000000,27.8209,28.3207,27.8082,28.1642,318044.67714921,0
+IUSV.US,D,20070905,000000,28.0049,28.0147,27.7353,27.8308,226173.55170129,0
+IUSV.US,D,20070906,000000,27.8445,27.9764,27.7423,27.9163,348017.17060575,0
+IUSV.US,D,20070907,000000,27.575,27.7088,27.4215,27.5002,209436.44459458,0
+IUSV.US,D,20070910,000000,27.5819,27.6055,27.1667,27.3911,395890.62320575,0
+IUSV.US,D,20070911,000000,27.4717,27.7826,27.4717,27.755,270161.0599026,0
+IUSV.US,D,20070912,000000,27.6625,27.8918,27.6625,27.7973,296252.69128375,0
+IUSV.US,D,20070913,000000,27.8957,28.1574,27.8957,28.062,268213.51361226,0
+IUSV.US,D,20070914,000000,27.8573,28.1141,27.8573,28.0943,132359.96228634,0
+IUSV.US,D,20070917,000000,28.0325,28.0325,27.874,27.9529,263536.75970737,0
+IUSV.US,D,20070918,000000,28.1249,28.8441,28.0325,28.8038,314931.2458928,0
+IUSV.US,D,20070919,000000,29.0812,29.2415,28.9572,29.0379,156888.271019,0
+IUSV.US,D,20070920,000000,28.9887,29.0241,28.7742,28.7978,133139.59068126,0
+IUSV.US,D,20070921,000000,28.9375,28.9788,28.8805,28.8922,100830.24496927,0
+IUSV.US,D,20070924,000000,28.9208,28.9208,28.6434,28.7132,639986.47980838,0
+IUSV.US,D,20070925,000000,28.4338,28.4712,28.2813,28.4496,195808.70288562,0
+IUSV.US,D,20070926,000000,28.5932,28.6946,28.5027,28.6267,71628.231725701,0
+IUSV.US,D,20070927,000000,28.6827,28.7791,28.6385,28.7791,181017.10913992,0
+IUSV.US,D,20070928,000000,28.6946,28.7713,28.5587,28.6148,65788.642248717,0
+IUSV.US,D,20071001,000000,28.6531,29.1323,28.6228,29.0546,175951.04926989,0
+IUSV.US,D,20071002,000000,29.0704,29.0881,28.9532,29.0812,93040.059807979,0
+IUSV.US,D,20071003,000000,28.9435,29.0852,28.9149,28.9602,122228.85901096,0
+IUSV.US,D,20071004,000000,29.0723,29.0812,29.0005,29.0704,64233.45131751,0
+IUSV.US,D,20071005,000000,29.2465,29.4265,29.2149,29.3449,88356.190650461,0
+IUSV.US,D,20071008,000000,29.2534,29.2534,29.1373,29.1874,54111.49622407,0
+IUSV.US,D,20071009,000000,29.2838,29.4265,29.153,29.4265,117958.69097043,0
+IUSV.US,D,20071010,000000,29.3035,29.3478,29.1786,29.3035,113270.75595427,0
+IUSV.US,D,20071011,000000,29.3912,29.5672,29.1165,29.2249,217612.88632702,0
+IUSV.US,D,20071012,000000,29.2562,29.333,29.2139,29.2602,1289692.3947045,0
+IUSV.US,D,20071015,000000,29.2908,29.3646,28.9179,29.0439,286510.89397349,0
+IUSV.US,D,20071016,000000,28.8952,28.9179,28.7438,28.7555,76683.110484457,0
+IUSV.US,D,20071017,000000,28.9179,29.0034,28.4851,28.7525,209436.44459458,0
+IUSV.US,D,20071018,000000,28.5687,28.732,28.5529,28.6464,86020.354859667,0
+IUSV.US,D,20071019,000000,28.4771,28.5381,27.8858,27.8858,290408.01948346,0
+IUSV.US,D,20071022,000000,27.7048,28.0943,27.7048,28.0531,368275.31129789,0
+IUSV.US,D,20071023,000000,28.1249,28.2548,27.9832,28.1918,642313.16741722,0
+IUSV.US,D,20071024,000000,28.0255,28.1367,27.6143,28.1338,681229.5334252,0
+IUSV.US,D,20071025,000000,28.062,28.1987,27.7885,28.1141,462072.63727825,0
+IUSV.US,D,20071026,000000,28.1406,28.5027,28.12,28.5027,112893.64756506,0
+IUSV.US,D,20071029,000000,28.5057,28.6316,28.5057,28.5587,92262.464342376,0
+IUSV.US,D,20071030,000000,28.4171,28.4968,28.3138,28.3138,209039.00691215,0
+IUSV.US,D,20071031,000000,28.5351,28.6768,28.235,28.6494,185306.59000899,0
+IUSV.US,D,20071101,000000,28.0463,28.1604,27.7206,27.7521,173233.0227666,0
+IUSV.US,D,20071102,000000,27.938,27.9566,27.3468,27.6419,246028.15592303,0
+IUSV.US,D,20071105,000000,27.4048,27.6311,27.2158,27.4904,148709.79635724,0
+IUSV.US,D,20071106,000000,27.5356,27.7796,27.3968,27.7796,193078.47880639,0
+IUSV.US,D,20071107,000000,27.5238,27.5514,26.8716,26.967,180627.80317479,0
+IUSV.US,D,20071108,000000,26.9887,27.1765,26.6177,27.0998,323489.87833775,0
+IUSV.US,D,20071109,000000,26.7987,27.2337,26.6699,26.8765,168562.36764967,0
+IUSV.US,D,20071112,000000,26.7181,27.1117,26.663,26.663,219556.3667587,0
+IUSV.US,D,20071113,000000,26.8223,27.4215,26.8223,27.4127,103942.65976101,0
+IUSV.US,D,20071114,000000,27.5691,27.5986,27.1785,27.211,145246.70125749,0
+IUSV.US,D,20071115,000000,27.1815,27.2258,26.657,26.7722,188797.12965459,0
+IUSV.US,D,20071116,000000,26.8509,26.962,26.6099,26.84,198003.25008855,0
+IUSV.US,D,20071119,000000,26.6345,26.6807,26.2488,26.3157,833063.94215011,0
+IUSV.US,D,20071120,000000,26.2783,26.5646,25.9921,26.3216,641535.57195161,0
+IUSV.US,D,20071121,000000,26.1534,26.2783,25.9222,25.9222,251081.00175246,0
+IUSV.US,D,20071123,000000,25.9585,26.4535,25.9585,26.3639,80976.657212182,0
+IUSV.US,D,20071126,000000,26.5016,26.5016,25.6979,25.6979,357313.75639452,0
+IUSV.US,D,20071127,000000,25.8544,26.117,25.7028,26.0915,482315.53100047,0
+IUSV.US,D,20071128,000000,26.3983,26.9168,26.356,26.8961,321935.7038712,0
+IUSV.US,D,20071129,000000,26.9493,26.9493,26.6866,26.8696,161866.91492819,0
+IUSV.US,D,20071130,000000,27.1952,27.3094,27.0339,27.2158,274177.11177788,0
+IUSV.US,D,20071203,000000,27.0378,27.1707,26.9827,27.0644,143810.43669161,0
+IUSV.US,D,20071204,000000,26.843,26.9533,26.783,26.8037,390058.14898139,0
+IUSV.US,D,20071205,000000,26.9955,27.2424,26.9955,27.2031,379939.24328194,0
+IUSV.US,D,20071206,000000,27.1845,27.7275,27.1845,27.7275,299365.10607548,0
+IUSV.US,D,20071207,000000,27.8141,27.8189,27.6242,27.6625,563298.28700062,0
+IUSV.US,D,20071210,000000,27.7885,27.9566,27.7166,27.9193,232785.65432056,0
+IUSV.US,D,20071211,000000,27.9862,28.0669,27.1067,27.1392,291572.88798487,0
+IUSV.US,D,20071212,000000,27.6911,27.7334,26.9287,27.2544,353087.29633442,0
+IUSV.US,D,20071213,000000,27.0585,27.2917,26.8903,27.2917,918311.78386747,0
+IUSV.US,D,20071214,000000,27.0053,27.2178,26.8352,26.843,223440.27822807,0
+IUSV.US,D,20071217,000000,26.667,26.7644,26.4583,26.4583,349960.65103743,0
+IUSV.US,D,20071218,000000,26.6866,26.7584,26.3324,26.6177,424320.12330702,0
+IUSV.US,D,20071219,000000,26.7181,26.8794,26.4957,26.6315,258870.1704491,0
+IUSV.US,D,20071220,000000,26.7644,26.8204,26.4653,26.7751,379939.24328194,0
+IUSV.US,D,20071221,000000,27.091,27.2837,27.0181,27.2837,608053.22602092,0
+IUSV.US,D,20071224,000000,27.2789,27.4441,27.2611,27.4353,255760.80505134,0
+IUSV.US,D,20071226,000000,27.334,27.4785,27.3094,27.4481,457392.83397938,0
+IUSV.US,D,20071227,000000,27.1421,27.2365,26.8578,26.8844,406797.28901742,0
+IUSV.US,D,20071228,000000,27.0664,27.0998,26.7938,26.8696,217612.88632702,0
+IUSV.US,D,20071231,000000,26.8253,26.8716,26.6463,26.6974,431717.9531092,0
+IUSV.US,D,20080102,000000,26.7043,26.8116,26.3049,26.4032,167387.33450164,0
+IUSV.US,D,20080103,000000,26.4899,26.5371,26.299,26.3324,186464.34325778,0
+IUSV.US,D,20080104,000000,26.1052,26.1376,25.7372,25.7579,282229.54482169,0
+IUSV.US,D,20080107,000000,25.9114,26.0058,25.6291,25.8376,436408.93751934,0
+IUSV.US,D,20080108,000000,26.0294,26.1111,25.2553,25.267,801146.95179722,0
+IUSV.US,D,20080109,000000,25.3349,25.5956,24.9886,25.5877,679967.08431634,0
+IUSV.US,D,20080110,000000,25.3811,25.9931,25.3073,25.8238,775204.74072123,0
+IUSV.US,D,20080111,000000,25.5877,25.816,25.4363,25.5553,479595.47156785,0
+IUSV.US,D,20080114,000000,25.6595,25.8051,25.5769,25.7865,880549.10524964,0
+IUSV.US,D,20080115,000000,25.4401,25.4421,25.1165,25.1165,330117.22792695,0
+IUSV.US,D,20080116,000000,25.078,25.4598,24.9915,25.1223,316096.11439421,0
+IUSV.US,D,20080117,000000,25.1971,25.1971,24.2468,24.2596,649330.83943622,0
+IUSV.US,D,20080118,000000,24.476,24.5685,23.802,24.0569,872278.13230374,0
+IUSV.US,D,20080122,000000,23.0308,24.1376,22.8557,23.9191,970875.20441296,0
+IUSV.US,D,20080123,000000,23.0672,24.6825,23.0672,24.6551,414119.90043469,0
+IUSV.US,D,20080124,000000,24.7593,24.9187,24.5577,24.8282,296274.03704162,0
+IUSV.US,D,20080125,000000,25.0899,25.1204,24.4209,24.5105,253475.79249359,0
+IUSV.US,D,20080128,000000,24.5596,25.0348,24.3285,25.0102,441254.42455795,0
+IUSV.US,D,20080129,000000,25.1076,25.328,25.0535,25.3132,366700.80753812,0
+IUSV.US,D,20080130,000000,25.1479,25.7815,25.1253,25.1381,979037.41564015,0
+IUSV.US,D,20080131,000000,24.8242,25.755,24.8085,25.5798,443382.90155791,0
+IUSV.US,D,20080201,000000,25.693,26.0579,25.6871,26.0579,225290.24391094,0
+IUSV.US,D,20080204,000000,25.9685,26.0402,25.7215,25.7432,403300.65058386,0
+IUSV.US,D,20080205,000000,25.3713,25.384,24.9099,24.9099,141702.28898486,0
+IUSV.US,D,20080206,000000,25.084,25.2,24.7082,24.7328,413022.1186009,0
+IUSV.US,D,20080207,000000,24.7121,25.087,24.6285,24.9413,254985.24251505,0
+IUSV.US,D,20080208,000000,24.8655,24.9649,24.5793,24.7348,359146.44217816,0
+IUSV.US,D,20080211,000000,24.7574,24.8272,24.5971,24.779,98094.938566734,0
+IUSV.US,D,20080212,000000,24.8971,25.2148,24.8184,25.023,233180.04260901,0
+IUSV.US,D,20080213,000000,25.2433,25.3329,25.0072,25.3191,2509602.4575074,0
+IUSV.US,D,20080214,000000,25.3132,25.328,24.962,24.962,126252.02613887,0
+IUSV.US,D,20080215,000000,24.8882,25.0535,24.7829,25.0535,287431.81095628,0
+IUSV.US,D,20080219,000000,25.2729,25.3388,24.9532,25.0102,309087.59055718,0
+IUSV.US,D,20080220,000000,24.779,25.3014,24.779,25.2187,225386.80805373,0
+IUSV.US,D,20080221,000000,25.2886,25.3713,24.838,24.8518,237849.68126127,0
+IUSV.US,D,20080222,000000,24.959,25.1106,24.5931,25.0987,705284.16962588,0
+IUSV.US,D,20080225,000000,25.1253,25.5356,25.0289,25.5041,724455.70959548,0
+IUSV.US,D,20080226,000000,25.4568,25.7343,25.3535,25.6408,249139.5542501,0
+IUSV.US,D,20080227,000000,25.5513,25.8141,25.4971,25.6211,315712.90721706,0
+IUSV.US,D,20080228,000000,25.4568,25.5159,25.2886,25.3594,220796.45364502,0
+IUSV.US,D,20080229,000000,25.1184,25.1184,24.5164,24.6049,154153.98108112,0
+IUSV.US,D,20080303,000000,24.6167,24.6669,24.3894,24.6009,123102.00215468,0
+IUSV.US,D,20080304,000000,24.356,24.5518,24.1435,24.4809,406413.06537559,0
+IUSV.US,D,20080305,000000,24.6049,24.7967,24.356,24.5793,340490.24979164,0
+IUSV.US,D,20080306,000000,24.3167,24.3167,23.9271,23.9271,153570.53036575,0
+IUSV.US,D,20080307,000000,23.7844,24.1357,23.5857,23.7647,312599.47596065,0
+IUSV.US,D,20080310,000000,23.7824,23.8257,23.3949,23.44,435598.81518459,0
+IUSV.US,D,20080311,000000,23.7519,24.3718,23.7185,24.3718,268409.69129182,0
+IUSV.US,D,20080312,000000,24.5192,24.6609,24.1504,24.1504,129633.80406576,0
+IUSV.US,D,20080313,000000,23.8227,24.4081,23.6594,24.296,2230589.0068729,0
+IUSV.US,D,20080314,000000,23.996,23.996,23.5217,23.7804,467525.97018409,0
+IUSV.US,D,20080317,000000,23.0495,23.6969,22.8537,23.5256,199885.74264057,0
+IUSV.US,D,20080318,000000,24.0195,24.5409,23.9467,24.5135,480085.40753442,0
+IUSV.US,D,20080319,000000,24.6935,24.7967,24.0225,24.0225,353087.29633442,0
+IUSV.US,D,20080320,000000,24.0323,24.7121,23.9447,24.7003,262374.94059994,0
+IUSV.US,D,20080324,000000,24.6579,25.0653,24.6167,24.8282,636477.64379888,0
+IUSV.US,D,20080325,000000,24.8213,24.959,24.6551,24.8705,265085.85185062,0
+IUSV.US,D,20080326,000000,24.779,24.779,24.5488,24.6383,270934.58950955,0
+IUSV.US,D,20080327,000000,24.7829,24.7829,24.3845,24.3845,194632.65327294,0
+IUSV.US,D,20080328,000000,24.4996,24.4996,24.1071,24.11,857193.79673569,0
+IUSV.US,D,20080331,000000,24.116,24.4494,24.116,24.296,413807.84578378,0
+IUSV.US,D,20080401,000000,24.6698,25.2227,24.6698,25.2227,421213.80730325,0
+IUSV.US,D,20080402,000000,25.3162,25.4234,25.1784,25.2453,144426.41427612,0
+IUSV.US,D,20080403,000000,25.078,25.395,25.078,25.267,200860.53225039,0
+IUSV.US,D,20080404,000000,25.2759,25.4185,25.1322,25.2346,381496.46714247,0
+IUSV.US,D,20080407,000000,25.4067,25.57,25.2818,25.3427,89069.748842427,0
+IUSV.US,D,20080408,000000,25.2729,25.2896,25.1204,25.2177,57223.911015807,0
+IUSV.US,D,20080409,000000,25.1794,25.1942,24.9148,24.9669,70461.330294966,0
+IUSV.US,D,20080410,000000,24.8548,25.1106,24.8489,24.9836,74354.389946289,0
+IUSV.US,D,20080411,000000,24.6609,24.7967,24.4347,24.4809,60726.648237336,0
+IUSV.US,D,20080414,000000,24.4298,24.4918,24.3068,24.3718,60129.983481377,0
+IUSV.US,D,20080415,000000,24.4809,24.5311,24.3225,24.4947,110553.74591563,0
+IUSV.US,D,20080416,000000,24.7495,25.1184,24.7495,25.1165,72159.842743364,0
+IUSV.US,D,20080417,000000,25.023,25.1804,24.9974,25.1667,84462.114534476,0
+IUSV.US,D,20080418,000000,25.6153,25.6211,25.4017,25.4716,133748.45301316,0
+IUSV.US,D,20080421,000000,25.3535,25.4126,25.2384,25.3733,165683.73972994,0
+IUSV.US,D,20080422,000000,25.328,25.328,25.1026,25.2177,35667.744951679,0
+IUSV.US,D,20080423,000000,25.2926,25.3251,25.0486,25.1971,52786.02630623,0
+IUSV.US,D,20080424,000000,25.1755,25.5513,25.0348,25.4106,147404.65573262,0
+IUSV.US,D,20080425,000000,25.4657,25.6624,25.2926,25.6388,93249.451528129,0
+IUSV.US,D,20080428,000000,25.6871,25.749,25.5769,25.6368,123196.53336815,0
+IUSV.US,D,20080429,000000,25.5798,25.6153,25.4667,25.5159,114294.33586782,0
+IUSV.US,D,20080430,000000,25.5926,25.7924,25.4234,25.4293,217320.14450468,0
+IUSV.US,D,20080501,000000,25.387,25.8848,25.387,25.8848,90723.536845743,0
+IUSV.US,D,20080502,000000,26.0805,26.1328,25.8701,25.9802,78419.232125307,0
+IUSV.US,D,20080505,000000,25.8376,25.9625,25.7628,25.8238,337811.86541011,0
+IUSV.US,D,20080506,000000,25.6871,26.0383,25.6595,26.0383,34251.809679018,0
+IUSV.US,D,20080507,000000,26.0058,26.0058,25.5217,25.5217,96648.509354245,0
+IUSV.US,D,20080508,000000,25.6438,25.6624,25.4363,25.565,71124.065253886,0
+IUSV.US,D,20080509,000000,25.4421,25.5217,25.3624,25.4215,189741.42532459,0
+IUSV.US,D,20080512,000000,25.4381,25.7343,25.4156,25.7343,65445.077193326,0
+IUSV.US,D,20080513,000000,25.8238,25.8238,25.6015,25.7157,686586.30218825,0
+IUSV.US,D,20080514,000000,25.7765,25.9831,25.7765,25.7865,35289.620097816,0
+IUSV.US,D,20080515,000000,25.8632,26.0442,25.7982,26.0176,95414.521255888,0
+IUSV.US,D,20080516,000000,26.1406,26.1406,25.8897,26.0492,67490.204091098,0
+IUSV.US,D,20080519,000000,26.1209,26.3393,26.0432,26.1278,116645.41862853,0
+IUSV.US,D,20080520,000000,25.9921,25.9931,25.7982,25.8701,86427.957188696,0
+IUSV.US,D,20080521,000000,25.9585,25.9585,25.4687,25.5178,447865.51071257,0
+IUSV.US,D,20080522,000000,25.4952,25.6753,25.4952,25.5592,555308.87476579,0
+IUSV.US,D,20080523,000000,25.4421,25.4657,25.1499,25.1607,178656.87819727,0
+IUSV.US,D,20080527,000000,25.1146,25.2896,25.087,25.263,137443.30205561,0
+IUSV.US,D,20080528,000000,25.3368,25.3457,25.1165,25.3349,238874.27763948,0
+IUSV.US,D,20080529,000000,25.3221,25.6291,25.3014,25.4864,157951.49305432,0
+IUSV.US,D,20080530,000000,25.565,25.565,25.4263,25.449,495165.67724382,0
+IUSV.US,D,20080602,000000,25.3594,25.3594,25.0929,25.263,428864.73680599,0
+IUSV.US,D,20080603,000000,25.2966,25.3368,24.9206,25.1106,619349.19779773,0
+IUSV.US,D,20080604,000000,24.9836,25.2217,24.9158,24.9777,280113.26539766,0
+IUSV.US,D,20080605,000000,25.0683,25.4933,25.0683,25.4933,133767.76584171,0
+IUSV.US,D,20080606,000000,25.3594,25.3594,24.7003,24.7003,318371.97877002,0
+IUSV.US,D,20080609,000000,24.8213,24.9148,24.5626,24.7121,201210.19609375,0
+IUSV.US,D,20080610,000000,24.5164,24.7574,24.5164,24.6532,243471.74730082,0
+IUSV.US,D,20080611,000000,24.5626,24.5685,24.2379,24.2379,117998.3330922,0
+IUSV.US,D,20080612,000000,24.3097,24.5488,24.1247,24.2871,168941.50896818,0
+IUSV.US,D,20080613,000000,24.4238,24.5971,24.2497,24.5971,94284.212552945,0
+IUSV.US,D,20080616,000000,24.3845,24.7102,24.3845,24.6285,121099.56677267,0
+IUSV.US,D,20080617,000000,24.7672,24.7672,24.4426,24.4426,225782.21280683,0
+IUSV.US,D,20080618,000000,24.2871,24.3285,24.0934,24.2192,467023.8366416,0
+IUSV.US,D,20080619,000000,24.2084,24.2311,24.0195,24.1917,225925.53432401,0
+IUSV.US,D,20080620,000000,23.9694,24.0501,23.7597,23.8415,273455.42186863,0
+IUSV.US,D,20080623,000000,23.806,23.8838,23.683,23.7146,124773.07005724,0
+IUSV.US,D,20080624,000000,23.6034,23.9054,23.5169,23.7056,59814.879436492,0
+IUSV.US,D,20080625,000000,23.8336,24.0697,23.7697,23.7963,187525.53236379,0
+IUSV.US,D,20080626,000000,23.6182,23.6182,23.1518,23.1725,146946.23017054,0
+IUSV.US,D,20080627,000000,23.1892,23.2817,22.9462,23.019,288106.74349113,0
+IUSV.US,D,20080630,000000,23.0171,23.2315,22.96,23.019,1678032.7184089,0
+IUSV.US,D,20080701,000000,22.7533,23.1272,22.6767,23.1194,341394.90333986,0
+IUSV.US,D,20080702,000000,23.0612,23.1155,22.5694,22.5999,1842847.3808538,0
+IUSV.US,D,20080703,000000,22.6844,22.7071,22.4513,22.5437,85849.588796632,0
+IUSV.US,D,20080707,000000,22.5852,22.6797,22.042,22.2389,440191.20252262,0
+IUSV.US,D,20080708,000000,22.1769,22.7701,22.1002,22.7701,804672.0512413,0
+IUSV.US,D,20080709,000000,22.8114,22.8537,22.2093,22.2093,177340.55646137,0
+IUSV.US,D,20080710,000000,22.1503,22.408,22.0392,22.2683,494190.88763399,0
+IUSV.US,D,20080711,000000,22.0843,22.3766,21.7833,22.0843,362712.20020866,0
+IUSV.US,D,20080714,000000,22.3451,22.3451,21.6801,21.6998,1188200.4312409,0
+IUSV.US,D,20080715,000000,21.5944,21.8059,21.1537,21.3771,1347503.8222943,0
+IUSV.US,D,20080716,000000,21.3968,22.1316,21.3731,22.1189,981539.95163533,0
+IUSV.US,D,20080717,000000,22.2586,22.54,22.103,22.5183,848581.29166371,0
+IUSV.US,D,20080718,000000,22.5154,22.6737,22.4671,22.6451,371568.65679926,0
+IUSV.US,D,20080721,000000,22.7514,22.8419,22.5714,22.6166,630541.49017911,0
+IUSV.US,D,20080722,000000,22.5537,23.1223,22.3953,23.1223,2059167.3241321,0
+IUSV.US,D,20080723,000000,23.1459,23.5286,23.1371,23.3092,387866.65117246,0
+IUSV.US,D,20080724,000000,23.2728,23.2975,22.597,22.657,480557.04713707,0
+IUSV.US,D,20080725,000000,22.7938,22.7996,22.535,22.6225,376622.51909335,0
+IUSV.US,D,20080728,000000,22.6166,22.7071,22.1749,22.1867,305015.63312553,0
+IUSV.US,D,20080729,000000,22.2005,22.7898,22.2005,22.7868,474769.2973578,0
+IUSV.US,D,20080730,000000,22.9197,23.1863,22.7967,23.1488,330776.91349189,0
+IUSV.US,D,20080731,000000,22.9924,23.2099,22.8921,22.894,296657.2442188,0
+IUSV.US,D,20080801,000000,22.9708,22.9708,22.7071,22.8724,168750.41361194,0
+IUSV.US,D,20080804,000000,22.8557,22.8616,22.5537,22.6451,284474.91525766,0
+IUSV.US,D,20080805,000000,22.8045,23.2975,22.8045,23.2975,184839.01626498,0
+IUSV.US,D,20080806,000000,23.1931,23.3702,23.0997,23.3279,280229.142369,0
+IUSV.US,D,20080807,000000,23.0732,23.1991,22.7731,22.8222,436122.29448496,0
+IUSV.US,D,20080808,000000,22.8025,23.4785,22.7533,23.4607,114328.89566629,0
+IUSV.US,D,20080811,000000,23.4252,23.8838,23.3889,23.7332,1425194.2492578,0
+IUSV.US,D,20080812,000000,23.6998,23.6998,23.2699,23.3309,437303.42642096,0
+IUSV.US,D,20080813,000000,23.1725,23.3309,22.9835,23.2099,512114.20899999,0
+IUSV.US,D,20080814,000000,23.0751,23.502,23.0426,23.3594,1890759.4591109,0
+IUSV.US,D,20080815,000000,23.4725,23.5649,23.3919,23.5197,144946.84418252,0
+IUSV.US,D,20080818,000000,23.3752,23.4903,23.0829,23.1075,168624.37199398,0
+IUSV.US,D,20080819,000000,22.9718,22.9718,22.7533,22.8222,237384.14044657,0
+IUSV.US,D,20080820,000000,22.8646,22.9924,22.6864,22.8892,77937.427876032,0
+IUSV.US,D,20080821,000000,22.8419,23.0337,22.7327,22.9865,86813.197295185,0
+IUSV.US,D,20080822,000000,23.0751,23.2895,23.0692,23.262,147927.11856833,0
+IUSV.US,D,20080825,000000,23.1892,23.1912,22.7681,22.8134,207720.65224695,0
+IUSV.US,D,20080826,000000,22.8251,22.9777,22.7327,22.9167,81341.568025452,0
+IUSV.US,D,20080827,000000,22.96,23.1912,22.897,23.1321,59118.601143762,0
+IUSV.US,D,20080828,000000,23.3092,23.5699,23.3033,23.5699,59077.942557324,0
+IUSV.US,D,20080829,000000,23.4903,23.5669,23.3476,23.3476,114811.71638023,0
+IUSV.US,D,20080902,000000,23.6152,23.746,23.2452,23.3623,97160.807543349,0
+IUSV.US,D,20080903,000000,23.2895,23.5149,23.2797,23.4853,226179.65048924,0
+IUSV.US,D,20080904,000000,23.3426,23.3594,22.7908,22.8646,95663.555097814,0
+IUSV.US,D,20080905,000000,22.6058,22.9354,22.4031,22.9354,161768.31785608,0
+IUSV.US,D,20080908,000000,23.7785,23.7785,23.1459,23.5296,274975.03653671,0
+IUSV.US,D,20080909,000000,23.5906,23.5935,22.6924,22.6924,237717.54085536,0
+IUSV.US,D,20080910,000000,22.837,22.96,22.4966,22.8194,176970.5633248,0
+IUSV.US,D,20080911,000000,22.4917,23.0171,22.3116,23.0091,193874.3706359,0
+IUSV.US,D,20080912,000000,22.8311,23.1223,22.72,23.0279,259565.43227716,0
+IUSV.US,D,20080915,000000,22.167,22.6954,21.864,21.8798,374018.33663208,0
+IUSV.US,D,20080916,000000,21.2964,22.2586,20.9471,22.2586,157895.58749797,0
+IUSV.US,D,20080917,000000,21.7755,22.0047,21.1311,21.1311,210130.68995799,0
+IUSV.US,D,20080918,000000,21.4656,22.3766,20.7129,22.2211,450181.01721015,0
+IUSV.US,D,20080919,000000,23.0938,24.0441,22.9758,23.3673,116214.43761229,0
+IUSV.US,D,20080922,000000,23.1971,23.1971,22.3983,22.4435,185218.1575835,0
+IUSV.US,D,20080923,000000,22.5852,22.6531,22.0843,22.41,97313.277242488,0
+IUSV.US,D,20080924,000000,22.1789,22.1789,21.7381,21.926,186277.31376018,0
+IUSV.US,D,20080925,000000,21.9083,22.4877,21.9083,22.2653,118868.42684195,0
+IUSV.US,D,20080926,000000,21.7942,22.3737,21.6436,22.3737,284909.96213254,0
+IUSV.US,D,20080929,000000,21.8758,21.8758,20.4434,20.8626,3484805.7684467,0
+IUSV.US,D,20080930,000000,21.14,21.5178,20.8084,21.5178,149060.47666526,0
+IUSV.US,D,20081001,000000,21.3564,21.6555,21.1291,21.6229,260025.89076856,0
+IUSV.US,D,20081002,000000,21.5108,21.5108,20.6933,20.7562,362855.52172586,0
+IUSV.US,D,20081003,000000,21.1458,21.3918,20.3391,20.3391,195440.74267837,0
+IUSV.US,D,20081006,000000,19.8275,19.8551,18.6815,19.6681,418757.01221781,0
+IUSV.US,D,20081007,000000,19.742,19.7911,18.3902,18.3902,195490.54944676,0
+IUSV.US,D,20081008,000000,17.918,18.6863,17.7901,18.1895,248966.75525775,0
+IUSV.US,D,20081009,000000,18.1718,18.3243,16.4295,16.4984,129444.74163882,0
+IUSV.US,D,20081010,000000,15.4654,16.6784,14.7079,16.5279,1375634.4817852,0
+IUSV.US,D,20081013,000000,17.31,18.2023,16.9598,18.2023,294231.95953783,0
+IUSV.US,D,20081014,000000,19.1999,19.56,17.8304,18.3627,371788.21316602,0
+IUSV.US,D,20081015,000000,18.0291,18.0291,16.6961,16.6961,402649.09673622,0
+IUSV.US,D,20081016,000000,16.7217,17.3622,15.9022,17.3464,722917.79856351,0
+IUSV.US,D,20081017,000000,17.1605,18.0105,17.1025,17.2225,318195.11391902,0
+IUSV.US,D,20081020,000000,17.4674,18.0528,17.2745,18.0528,170082.99878241,0
+IUSV.US,D,20081021,000000,17.8501,18.0419,17.5776,17.6287,247717.52018947,0
+IUSV.US,D,20081022,000000,17.0759,17.0759,16.0753,16.4197,241953.14909741,0
+IUSV.US,D,20081023,000000,16.5337,16.8978,15.8481,16.6597,252213.34338473,0
+IUSV.US,D,20081024,000000,15.5028,16.3872,15.4141,16.1697,237169.66640311,0
+IUSV.US,D,20081027,000000,15.7074,16.3517,15.4811,15.5372,358302.7765096,0
+IUSV.US,D,20081028,000000,15.8628,17.1025,15.4261,17.1025,281991.69209104,0
+IUSV.US,D,20081029,000000,17.0414,17.6849,16.8191,16.8801,1390620.2202812,0
+IUSV.US,D,20081030,000000,17.6287,17.6287,16.9007,17.4605,533444.7199094,0
+IUSV.US,D,20081031,000000,17.3976,17.9643,17.2696,17.7478,150757.97264899,0
+IUSV.US,D,20081103,000000,17.669,17.9022,17.6494,17.7557,117521.61116623,0
+IUSV.US,D,20081104,000000,18.2584,18.5269,18.0784,18.5269,372842.2870194,0
+IUSV.US,D,20081105,000000,18.2634,18.3735,17.4192,17.4192,249565.45294303,0
+IUSV.US,D,20081106,000000,17.4162,17.4448,16.518,16.584,223762.49752558,0
+IUSV.US,D,20081107,000000,16.6223,17.0867,16.6223,17.0867,335189.38658494,0
+IUSV.US,D,20081110,000000,17.4468,17.4468,16.5407,16.7217,1172873.1606189,0
+IUSV.US,D,20081111,000000,16.457,16.7325,16.1511,16.4256,340505.49676155,0
+IUSV.US,D,20081112,000000,16.0694,16.1246,15.5264,15.5372,348974.68031633,0
+IUSV.US,D,20081113,000000,15.6464,16.7217,14.9922,16.7217,728879.3637998,0
+IUSV.US,D,20081114,000000,16.5337,16.6911,15.911,15.914,373702.21612254,0
+IUSV.US,D,20081117,000000,15.7074,16.1206,15.5145,15.5145,371091.9348733,0
+IUSV.US,D,20081118,000000,15.4221,15.8186,15.0787,15.667,449935.0327622,0
+IUSV.US,D,20081119,000000,15.6897,15.7172,14.5759,14.5879,267022.21702967,0
+IUSV.US,D,20081120,000000,14.4255,14.692,13.359,13.4702,508858.47269106,0
+IUSV.US,D,20081121,000000,13.8254,14.3812,13.1761,14.3812,856778.06268937,0
+IUSV.US,D,20081124,000000,14.5849,15.6789,14.5356,15.3149,439926.92171078,0
+IUSV.US,D,20081125,000000,15.7949,15.7949,15.183,15.6316,684342.9646816,0
+IUSV.US,D,20081126,000000,15.2431,16.211,15.2431,16.2082,746220.25091509,0
+IUSV.US,D,20081128,000000,16.1069,16.3901,16.0596,16.3901,107601.93254033,0
+IUSV.US,D,20081201,000000,15.9336,15.9336,14.816,14.816,690437.68678847,0
+IUSV.US,D,20081202,000000,15.0531,15.6001,14.8761,15.5529,864368.00431246,0
+IUSV.US,D,20081203,000000,15.3355,16.0635,15.1761,16.0478,743253.19056987,0
+IUSV.US,D,20081204,000000,15.733,16.1383,15.3227,15.5814,634654.10619719,0
+IUSV.US,D,20081205,000000,15.2667,16.273,15.1191,16.273,727400.40771816,0
+IUSV.US,D,20081208,000000,16.6174,16.9695,16.5091,16.7728,835261.53874702,0
+IUSV.US,D,20081209,000000,16.6991,16.9224,16.2996,16.3449,694268.74209548,0
+IUSV.US,D,20081210,000000,16.5485,16.6784,16.2583,16.5485,653779.90525706,0
+IUSV.US,D,20081211,000000,16.4069,16.5938,15.8943,16.0202,655159.24780192,0
+IUSV.US,D,20081212,000000,15.5264,16.1993,15.5264,16.1993,634525.01518525,0
+IUSV.US,D,20081215,000000,16.2533,16.2533,15.6848,15.9051,629681.56107597,0
+IUSV.US,D,20081216,000000,16.0635,16.8298,16.032,16.8251,474445.04513096,0
+IUSV.US,D,20081217,000000,16.5918,16.9391,16.4904,16.6931,485236.85043595,0
+IUSV.US,D,20081218,000000,16.707,16.7965,16.1383,16.2307,379354.77610192,0
+IUSV.US,D,20081219,000000,16.4353,16.6891,16.22,16.3311,656313.95165673,0
+IUSV.US,D,20081222,000000,16.3803,16.3803,15.6955,15.9946,703937.35395016,0
+IUSV.US,D,20081223,000000,16.0222,16.032,15.6729,15.7458,371420.25295877,0
+IUSV.US,D,20081224,000000,15.73,15.8245,15.6789,15.7929,205570.82948909,0
+IUSV.US,D,20081226,000000,15.8747,15.9583,15.7871,15.9316,496781.85605468,0
+IUSV.US,D,20081229,000000,15.9612,15.972,15.6257,15.8126,805931.45095617,0
+IUSV.US,D,20081230,000000,15.9749,16.2908,15.9179,16.2908,900532.80048332,0
+IUSV.US,D,20081231,000000,16.2946,16.6577,16.2476,16.6026,824976.94930783,0
+IUSV.US,D,20090102,000000,16.586,17.0552,16.4698,16.9568,361772.98686198,0
+IUSV.US,D,20090105,000000,16.9282,17.0552,16.7364,16.8742,2229965.9140357,0
+IUSV.US,D,20090106,000000,17.0788,17.1752,16.8515,16.9991,1285733.2648501,0
+IUSV.US,D,20090107,000000,16.7247,16.7836,16.395,16.4797,613981.2479234,0
+IUSV.US,D,20090108,000000,16.3872,16.5574,16.3419,16.5397,894719.63908753,0
+IUSV.US,D,20090109,000000,16.584,16.5888,16.1156,16.1156,1116250.9966824,0
+IUSV.US,D,20090112,000000,16.089,16.098,15.6257,15.7221,707033.50530731,0
+IUSV.US,D,20090113,000000,15.6759,15.8579,15.6031,15.7684,1561861.9887771,0
+IUSV.US,D,20090114,000000,15.4094,15.4094,15.1101,15.2165,757021.20440204,0
+IUSV.US,D,20090115,000000,15.1614,15.3473,14.644,15.1407,711983.68820599,0
+IUSV.US,D,20090116,000000,15.4261,15.4309,14.8406,15.2637,1383203.0776505,0
+IUSV.US,D,20090120,000000,15.0502,15.0639,14.2769,14.2769,1205540.3018916,0
+IUSV.US,D,20090121,000000,14.517,15.007,14.2415,14.9784,950911.8384725,0
+IUSV.US,D,20090122,000000,14.6695,14.9637,14.4039,14.7138,984152.2658139,0
+IUSV.US,D,20090123,000000,14.3015,14.8761,14.3015,14.7934,623853.15271025,0
+IUSV.US,D,20090126,000000,14.8506,15.1712,14.6753,14.8327,1307981.6433485,0
+IUSV.US,D,20090127,000000,14.8908,15.0876,14.8013,15.0394,1483929.6432243,0
+IUSV.US,D,20090128,000000,15.3532,15.6542,15.3149,15.6099,768791.86517548,0
+IUSV.US,D,20090129,000000,15.3591,15.3621,14.9666,14.999,799799.11965684,0
+IUSV.US,D,20090130,000000,15.0964,15.0964,14.5495,14.6813,823902.54616124,0
+IUSV.US,D,20090202,000000,14.4344,14.7108,14.3892,14.635,599129.6827627,0
+IUSV.US,D,20090203,000000,14.7196,14.8377,14.5386,14.7619,974577.16870803,0
+IUSV.US,D,20090204,000000,14.7737,14.9724,14.5386,14.5967,551865.09249459,0
+IUSV.US,D,20090205,000000,14.4747,14.8849,14.3458,14.7993,598841.00679899,0
+IUSV.US,D,20090206,000000,15.0158,15.2784,15.0158,15.2411,464183.83437897,0
+IUSV.US,D,20090209,000000,15.2371,15.3935,15.1564,15.2981,640712.23557627,0
+IUSV.US,D,20090210,000000,15.1387,15.2518,14.3969,14.4668,460071.21836089,0
+IUSV.US,D,20090211,000000,14.5446,14.6783,14.3664,14.5986,706487.6637844,0
+IUSV.US,D,20090212,000000,14.3133,14.5908,14.1088,14.5908,910786.89598269,0
+IUSV.US,D,20090213,000000,14.5533,14.6478,14.3862,14.3862,661750.00466334,0
+IUSV.US,D,20090217,000000,13.8657,13.9503,13.7083,13.7083,346391.84361294,0
+IUSV.US,D,20090218,000000,13.8145,13.8145,13.4781,13.6128,556853.90105039,0
+IUSV.US,D,20090219,000000,13.729,13.7928,13.4132,13.428,326305.4854485,0
+IUSV.US,D,20090220,000000,13.2312,13.3787,12.8662,13.2223,671478.587933,0
+IUSV.US,D,20090223,000000,13.3757,13.3757,12.7629,12.7629,176742.87524074,0
+IUSV.US,D,20090224,000000,12.874,13.3994,12.8012,13.3896,220857.44152467,0
+IUSV.US,D,20090225,000000,13.3236,13.5293,13.0059,13.2666,582169.96989525,0
+IUSV.US,D,20090226,000000,13.4417,13.548,13.0245,13.053,304247.18584188,0
+IUSV.US,D,20090227,000000,12.7245,12.9872,12.6802,12.7215,710093.06393668,0
+IUSV.US,D,20090302,000000,12.4343,12.4471,12.0023,12.0123,441729.1135546,0
+IUSV.US,D,20090303,000000,12.1834,12.1913,11.7909,11.846,765829.88715357,0
+IUSV.US,D,20090304,000000,12.0948,12.2818,11.8676,12.0978,321524.03568353,0
+IUSV.US,D,20090305,000000,11.8303,11.8853,11.4199,11.4859,638679.30625443,0
+IUSV.US,D,20090306,000000,11.5912,11.7987,11.1986,11.5439,1090910.5326857,0
+IUSV.US,D,20090309,000000,11.3305,11.7033,11.3305,11.4328,2549672.5109055,0
+IUSV.US,D,20090310,000000,11.6807,12.2248,11.6807,12.2001,1139788.2523706,0
+IUSV.US,D,20090311,000000,12.3625,12.4737,12.1007,12.2434,415963.7673296,0
+IUSV.US,D,20090312,000000,12.2651,12.8937,12.1637,12.8602,442521.95599012,0
+IUSV.US,D,20090313,000000,12.8318,13.053,12.7363,12.9941,1493499.6580068,0
+IUSV.US,D,20090316,000000,13.1819,13.3896,12.9459,12.9459,538093.01280379,0
+IUSV.US,D,20090317,000000,12.8515,13.3443,12.8515,13.3443,295133.56369207,0
+IUSV.US,D,20090318,000000,13.3315,13.9552,13.1819,13.8234,550880.13823816,0
+IUSV.US,D,20090319,000000,13.9985,14.0133,13.5204,13.5312,368241.76796408,0
+IUSV.US,D,20090320,000000,13.546,13.5577,13.178,13.2007,174780.08198051,0
+IUSV.US,D,20090323,000000,13.6128,14.2937,13.5716,14.2937,249741.30132938,0
+IUSV.US,D,20090324,000000,13.9848,14.1402,13.7497,13.7497,316824.9195561,0
+IUSV.US,D,20090325,000000,13.9159,14.1854,13.5263,14.0241,173408.87115293,0
+IUSV.US,D,20090326,000000,14.1294,14.3094,13.9877,14.2956,447348.13020017,0
+IUSV.US,D,20090327,000000,14.0802,14.1992,13.9738,13.9738,278587.55194162,0
+IUSV.US,D,20090330,000000,13.6641,13.6641,13.3148,13.4309,322566.92842564,0
+IUSV.US,D,20090331,000000,13.5204,13.8519,13.4643,13.5961,322787.50125706,0
+IUSV.US,D,20090401,000000,13.4574,13.9355,13.3944,13.8756,414603.7376133,0
+IUSV.US,D,20090402,000000,14.2985,14.4973,14.2326,14.2888,303981.88856538,0
+IUSV.US,D,20090403,000000,14.3045,14.517,14.1825,14.517,254311.32644487,0
+IUSV.US,D,20090406,000000,14.3508,14.4186,14.1668,14.3773,245344.07520624,0
+IUSV.US,D,20090407,000000,14.088,14.2071,13.9955,13.9955,425895.64353145,0
+IUSV.US,D,20090408,000000,14.0762,14.1894,13.9582,14.1294,1056913.8556364,0
+IUSV.US,D,20090409,000000,14.634,14.8711,14.5356,14.8711,688373.24706214,0
+IUSV.US,D,20090413,000000,14.6813,15.0639,14.6478,14.9657,1180747.7123471,0
+IUSV.US,D,20090414,000000,14.7767,14.9056,14.5081,14.5336,1517437.4007715,0
+IUSV.US,D,20090415,000000,14.4717,14.8436,14.4186,14.8347,1693444.3555978,0
+IUSV.US,D,20090416,000000,14.9607,15.1564,14.695,15.0502,1092978.021806,0
+IUSV.US,D,20090417,000000,15.122,15.2922,14.9696,15.1505,1448556.6730243,0
+IUSV.US,D,20090420,000000,14.8938,14.8938,14.3508,14.3526,649698.79964347,0
+IUSV.US,D,20090421,000000,14.2297,14.7865,14.2071,14.7865,1874656.6259526,0
+IUSV.US,D,20090422,000000,14.6154,14.9843,14.5731,14.638,2900489.0251875,0
+IUSV.US,D,20090423,000000,14.6537,14.7837,14.4717,14.7707,1686402.2884269,0
+IUSV.US,D,20090424,000000,14.9076,15.1387,14.8279,15.004,1239422.1184339,0
+IUSV.US,D,20090427,000000,14.8299,15.0226,14.7649,14.8327,318890.37574709,0
+IUSV.US,D,20090428,000000,14.6252,15.001,14.6252,14.8013,2237289.5419176,0
+IUSV.US,D,20090429,000000,15.007,15.3197,14.9527,15.1633,919926.94621367,0
+IUSV.US,D,20090430,000000,15.3886,15.4261,15.1101,15.1693,1671250.8661913,0
+IUSV.US,D,20090501,000000,15.1191,15.2874,15.0502,15.2244,2511545.9379391,0
+IUSV.US,D,20090504,000000,15.3149,15.8352,15.3149,15.8352,1043017.7672571,0
+IUSV.US,D,20090505,000000,15.8126,15.8885,15.6612,15.7625,1525483.7350274,0
+IUSV.US,D,20090506,000000,16.0124,16.1944,15.851,16.1619,2915032.6015559,0
+IUSV.US,D,20090507,000000,16.3764,16.4226,15.8481,15.9406,810742.37819631,0
+IUSV.US,D,20090508,000000,16.1845,16.518,16.1156,16.518,1004471.3943857,0
+IUSV.US,D,20090511,000000,16.2996,16.2996,16.0242,16.0833,970554.00158011,0
+IUSV.US,D,20090512,000000,16.1432,16.1559,15.733,15.9288,745753.69363573,0
+IUSV.US,D,20090513,000000,15.7074,15.7713,15.4487,15.5205,761341.17921094,0
+IUSV.US,D,20090514,000000,15.5175,15.7556,15.4122,15.6572,559828.07664823,0
+IUSV.US,D,20090515,000000,15.6031,15.6848,15.3502,15.4094,748041.75558747,0
+IUSV.US,D,20090518,000000,15.6572,15.9996,15.6277,15.9966,786824.96472485,0
+IUSV.US,D,20090519,000000,15.9917,16.1069,15.9002,15.9022,436595.96701696,0
+IUSV.US,D,20090520,000000,16.0803,16.221,15.7458,15.7654,782630.01506925,0
+IUSV.US,D,20090521,000000,15.5755,15.6542,15.3808,15.5372,598911.1428606,0
+IUSV.US,D,20090522,000000,15.5952,15.6759,15.489,15.4969,375433.25544009,0
+IUSV.US,D,20090526,000000,15.4141,15.9543,15.3728,15.9543,1207701.3057607,0
+IUSV.US,D,20090527,000000,15.9691,15.9749,15.5618,15.5618,235788.29092892,0
+IUSV.US,D,20090528,000000,15.7172,15.8481,15.4969,15.8156,287698.12469745,0
+IUSV.US,D,20090529,000000,15.9051,16.0478,15.7546,16.0478,1202885.2961973,0
+IUSV.US,D,20090601,000000,16.2643,16.5121,16.221,16.4295,237951.32772736,0
+IUSV.US,D,20090602,000000,16.3685,16.524,16.3262,16.4551,564859.57671979,0
+IUSV.US,D,20090603,000000,16.28,16.3066,16.0665,16.1816,240350.18432713,0
+IUSV.US,D,20090604,000000,16.28,16.4285,16.1767,16.4285,325210.75300869,0
+IUSV.US,D,20090605,000000,16.5918,16.5918,16.2583,16.339,299509.44405733,0
+IUSV.US,D,20090608,000000,16.223,16.4679,16.1412,16.3213,268635.34644656,0
+IUSV.US,D,20090609,000000,16.395,16.4383,16.2504,16.3734,240170.27008215,0
+IUSV.US,D,20090610,000000,16.524,16.524,16.1304,16.2946,219355.10675584,0
+IUSV.US,D,20090611,000000,16.3577,16.6193,16.3577,16.393,277411.50232894,0
+IUSV.US,D,20090612,000000,16.3341,16.4826,16.2966,16.4728,262018.16150397,0
+IUSV.US,D,20090615,000000,16.2386,16.2386,15.9839,16.0507,233251.19513526,0
+IUSV.US,D,20090616,000000,16.1126,16.1236,15.7999,15.8245,135440.86667359,0
+IUSV.US,D,20090617,000000,15.7979,15.8885,15.6257,15.735,316787.31036365,0
+IUSV.US,D,20090618,000000,15.7772,15.9426,15.7428,15.8579,221966.40446973,0
+IUSV.US,D,20090619,000000,16.0428,16.0507,15.8402,15.914,126753.14321671,0
+IUSV.US,D,20090622,000000,15.7664,15.7743,15.4141,15.4171,286195.7899286,0
+IUSV.US,D,20090623,000000,15.4684,15.5312,15.3532,15.4398,522685.44147355,0
+IUSV.US,D,20090624,000000,15.5706,15.735,15.4811,15.5372,388322.02734055,0
+IUSV.US,D,20090625,000000,15.5028,15.8727,15.4969,15.8727,282153.30997212,0
+IUSV.US,D,20090626,000000,15.8352,15.9316,15.7684,15.8658,77139.50311721,0
+IUSV.US,D,20090629,000000,15.9022,16.0596,15.8294,16.0428,129345.12810205,0
+IUSV.US,D,20090630,000000,16.0635,16.096,15.7782,15.9228,327739.71708506,0
+IUSV.US,D,20090701,000000,15.9996,16.1697,15.9917,15.9917,324711.66886019,0
+IUSV.US,D,20090702,000000,15.6699,15.6699,15.3808,15.3808,180561.73297182,0
+IUSV.US,D,20090706,000000,15.2411,15.3641,15.128,15.3591,144587.01569255,0
+IUSV.US,D,20090707,000000,15.3227,15.3227,15.0394,15.0639,99773.121721913,0
+IUSV.US,D,20090708,000000,15.1328,15.1417,14.7462,14.9587,169629.65554363,0
+IUSV.US,D,20090709,000000,15.0453,15.1417,14.9607,15.0286,133790.12806425,0
+IUSV.US,D,20090710,000000,14.9272,15.0187,14.8327,14.9696,221813.9347706,0
+IUSV.US,D,20090713,000000,15.0118,15.4024,14.9076,15.3758,2194081.6621114,0
+IUSV.US,D,20090714,000000,15.4309,15.5067,15.3149,15.5067,590334.21405176,0
+IUSV.US,D,20090715,000000,15.7045,16.0448,15.7045,15.9996,94677.584376722,0
+IUSV.US,D,20090716,000000,15.9543,16.2022,15.8885,16.1432,51488.000934235,0
+IUSV.US,D,20090717,000000,16.1323,16.1323,16.0202,16.093,78529.010308688,0
+IUSV.US,D,20090720,000000,16.211,16.3164,16.1275,16.2888,319482.97464441,0
+IUSV.US,D,20090721,000000,16.4226,16.4443,16.1559,16.3341,261022.02613626,0
+IUSV.US,D,20090722,000000,16.211,16.4649,16.211,16.3517,176559.91160178,0
+IUSV.US,D,20090723,000000,16.3872,16.8722,16.3872,16.7945,283845.72363255,0
+IUSV.US,D,20090724,000000,16.7552,16.9253,16.6744,16.9253,169253.56361909,0
+IUSV.US,D,20090727,000000,16.9115,17.0336,16.8348,17.0336,654078.74586737,0
+IUSV.US,D,20090728,000000,16.8771,17.0237,16.7895,16.9548,104076.83309624,0
+IUSV.US,D,20090729,000000,16.828,16.8742,16.7128,16.8024,89773.142387783,0
+IUSV.US,D,20090730,000000,17.0267,17.2479,17.0099,17.0906,276095.18059304,0
+IUSV.US,D,20090731,000000,17.0522,17.2254,16.9991,17.1319,136989.95881684,0
+IUSV.US,D,20090803,000000,17.3178,17.4723,17.2588,17.4635,190092.10563261,0
+IUSV.US,D,20090804,000000,17.368,17.6002,17.368,17.5884,184897.97121531,0
+IUSV.US,D,20090805,000000,17.6081,17.6603,17.4212,17.6228,372660.33984509,0
+IUSV.US,D,20090806,000000,17.7163,17.7321,17.4448,17.5432,249069.41818851,0
+IUSV.US,D,20090807,000000,17.7478,18.0233,17.6573,17.853,323553.91561139,0
+IUSV.US,D,20090810,000000,17.7497,17.8639,17.6917,17.797,139593.12481345,0
+IUSV.US,D,20090811,000000,17.7163,17.7163,17.4555,17.5038,388481.6122923,0
+IUSV.US,D,20090812,000000,17.4448,17.8323,17.4448,17.7163,279268.58326444,0
+IUSV.US,D,20090813,000000,17.792,17.8756,17.6287,17.853,196947.14330586,0
+IUSV.US,D,20090814,000000,17.8836,17.8836,17.5116,17.6849,215187.60164606,0
+IUSV.US,D,20090817,000000,17.2618,17.2815,17.1752,17.2126,159010.64923101,0
+IUSV.US,D,20090818,000000,17.2883,17.43,17.2539,17.3789,76902.666851216,0
+IUSV.US,D,20090819,000000,17.2362,17.5894,17.2362,17.5186,182564.16835384,0
+IUSV.US,D,20090820,000000,17.5471,17.7439,17.5471,17.7291,91257.180792726,0
+IUSV.US,D,20090821,000000,17.8836,18.165,17.857,18.1147,674674.35282693,0
+IUSV.US,D,20090824,000000,18.2181,18.341,18.0646,18.1187,864263.30845238,0
+IUSV.US,D,20090825,000000,18.2023,18.3627,18.1453,18.1678,785655.01390014,0
+IUSV.US,D,20090826,000000,18.0528,18.2524,18.0419,18.1797,72573.543860357,0
+IUSV.US,D,20090827,000000,18.159,18.2731,17.9464,18.2298,161376.97896163,0
+IUSV.US,D,20090828,000000,18.3627,18.3627,18.1237,18.2239,93948.779214842,0
+IUSV.US,D,20090831,000000,18.0557,18.0557,17.9397,18.0439,241026.13332664,0
+IUSV.US,D,20090901,000000,18.0134,18.1265,17.5216,17.5884,121099.56677267,0
+IUSV.US,D,20090902,000000,17.4575,17.5402,17.4242,17.4379,109991.64095815,0
+IUSV.US,D,20090903,000000,17.5097,17.6228,17.4379,17.6199,108589.93619073,0
+IUSV.US,D,20090904,000000,17.6425,17.8668,17.5716,17.853,132776.71279732,0
+IUSV.US,D,20090908,000000,18.0439,18.0675,17.973,18.0419,64471.304048166,0
+IUSV.US,D,20090909,000000,18.102,18.3037,18.0616,18.2407,44981.610639687,0
+IUSV.US,D,20090910,000000,18.2092,18.4581,18.2082,18.4551,65224.504361907,0
+IUSV.US,D,20090911,000000,18.4827,18.5663,18.3656,18.4315,85955.301121368,0
+IUSV.US,D,20090914,000000,18.2672,18.6116,18.2672,18.6116,92019.529288416,0
+IUSV.US,D,20090915,000000,18.5998,18.8172,18.5515,18.7513,50079.180914201,0
+IUSV.US,D,20090916,000000,18.8083,19.1053,18.7739,19.1053,82972.993806229,0
+IUSV.US,D,20090917,000000,19.1026,19.2186,18.9215,19.008,105041.45805946,0
+IUSV.US,D,20090918,000000,19.1339,19.1339,18.9676,19.0612,43935.668503601,0
+IUSV.US,D,20090921,000000,18.9048,18.9825,18.8192,18.9421,121978.80870437,0
+IUSV.US,D,20090922,000000,19.0042,19.076,18.9402,19.0415,1625615.6687746,0
+IUSV.US,D,20090923,000000,19.1083,19.189,18.8172,18.8269,491443.38365552,0
+IUSV.US,D,20090924,000000,18.8742,18.8802,18.4551,18.5388,141455.28807225,0
+IUSV.US,D,20090925,000000,18.5132,18.5889,18.346,18.4286,267819.12532384,0
+IUSV.US,D,20090928,000000,18.5162,18.8319,18.5162,18.8289,185178.51546172,0
+IUSV.US,D,20090929,000000,18.8703,18.949,18.7286,18.7827,269769.72100814,0
+IUSV.US,D,20090930,000000,18.8428,18.8428,18.4985,18.6735,377057.56596823,0
+IUSV.US,D,20091001,000000,18.5712,18.5712,18.1207,18.1207,509660.46330853,0
+IUSV.US,D,20091002,000000,17.8698,18.0931,17.8698,17.982,232284.53724273,0
+IUSV.US,D,20091005,000000,18.0804,18.3902,18.037,18.3548,889954.45275713,0
+IUSV.US,D,20091006,000000,18.5014,18.7099,18.464,18.6037,426270.71899133,0
+IUSV.US,D,20091007,000000,18.5781,18.6765,18.5495,18.6765,237325.18549624,0
+IUSV.US,D,20091008,000000,18.8289,18.9402,18.7463,18.8379,399389.29456865,0
+IUSV.US,D,20091009,000000,18.8319,18.9421,18.8212,18.9244,77947.592522641,0
+IUSV.US,D,20091012,000000,19.0317,19.0986,18.9736,19.0238,87345.824777507,0
+IUSV.US,D,20091013,000000,19.008,19.008,18.8487,18.9676,164876.66678918,0
+IUSV.US,D,20091014,000000,19.1782,19.373,19.1449,19.3544,93932.515780268,0
+IUSV.US,D,20091015,000000,19.253,19.4223,19.2186,19.4223,94912.387713394,0
+IUSV.US,D,20091016,000000,19.2383,19.2796,19.0956,19.1979,366887.83703573,0
+IUSV.US,D,20091019,000000,19.2353,19.438,19.1861,19.3877,128359.15738096,0
+IUSV.US,D,20091020,000000,19.431,19.431,19.1546,19.2373,107739.15526954,0
+IUSV.US,D,20091021,000000,19.2294,19.4556,19.0317,19.0385,306912.35618281,0
+IUSV.US,D,20091022,000000,19.0582,19.2826,18.8978,19.253,93519.831127934,0
+IUSV.US,D,20091023,000000,19.2658,19.2846,18.9048,18.9589,355297.09050726,0
+IUSV.US,D,20091026,000000,18.9825,19.1762,18.6312,18.6578,276167.34958397,0
+IUSV.US,D,20091027,000000,18.6952,18.7739,18.5515,18.5919,326911.29838641,0
+IUSV.US,D,20091028,000000,18.5358,18.5624,18.1364,18.1423,143967.98871405,0
+IUSV.US,D,20091029,000000,18.3105,18.6529,18.281,18.6372,108502.5202299,0
+IUSV.US,D,20091030,000000,18.5014,18.5663,17.9947,18.0203,192552.96657671,0
+IUSV.US,D,20091102,000000,18.102,18.2977,17.8836,18.1088,362311.71313227,0
+IUSV.US,D,20091103,000000,18.0006,18.2141,17.9464,18.2141,81017.315798619,0
+IUSV.US,D,20091104,000000,18.4197,18.4768,18.2495,18.3322,192702.38688186,0
+IUSV.US,D,20091105,000000,18.338,18.5466,18.2947,18.5388,207348.62618105,0
+IUSV.US,D,20091106,000000,18.4581,18.5998,18.3921,18.5644,99107.337369011,0
+IUSV.US,D,20091109,000000,18.7463,19.0257,18.7395,19.0257,130243.68286231,0
+IUSV.US,D,20091110,000000,19.0582,19.0582,18.8841,19.0012,90580.215328553,0
+IUSV.US,D,20091111,000000,19.1861,19.2658,19.0582,19.1192,80876.027210752,0
+IUSV.US,D,20091112,000000,19.1192,19.1861,18.8487,18.8654,175788.41492414,0
+IUSV.US,D,20091113,000000,18.892,19.0543,18.8635,18.9451,126055.84845932,0
+IUSV.US,D,20091116,000000,19.0916,19.379,19.0916,19.2826,37601.060736749,0
+IUSV.US,D,20091117,000000,19.2057,19.2943,19.1576,19.2826,50235.716471982,0
+IUSV.US,D,20091118,000000,19.2766,19.3209,19.2264,19.3209,37526.858816501,0
+IUSV.US,D,20091119,000000,19.1832,19.1832,18.8978,19.0061,1116579.3147679,0
+IUSV.US,D,20091120,000000,18.8802,18.9539,18.8428,18.9186,159231.22206242,0
+IUSV.US,D,20091123,000000,19.1507,19.3317,19.1429,19.193,483645.06677695,0
+IUSV.US,D,20091124,000000,19.1812,19.1999,19.008,19.1654,441460.76688411,0
+IUSV.US,D,20091125,000000,19.2077,19.2658,19.1507,19.2599,233206.47069018,0
+IUSV.US,D,20091127,000000,18.6815,19.0287,18.6469,18.8742,154256.64401187,0
+IUSV.US,D,20091130,000000,18.9008,19.0149,18.7906,19.0061,368847.58090198,0
+IUSV.US,D,20091201,000000,19.2383,19.2707,19.1526,19.2235,48721.184127212,0
+IUSV.US,D,20091202,000000,19.255,19.3287,19.193,19.246,113565.53070593,0
+IUSV.US,D,20091203,000000,19.3258,19.4281,19.066,19.066,85637.1476825,0
+IUSV.US,D,20091204,000000,19.3287,19.4133,19.0464,19.2186,122165.83820198,0
+IUSV.US,D,20091207,000000,19.2383,19.3258,19.1507,19.1861,62991.331501866,0
+IUSV.US,D,20091208,000000,19.0543,19.0779,18.947,18.9874,176138.0787675,0
+IUSV.US,D,20091209,000000,18.9874,19.0464,18.9116,19.0317,36290.837788823,0
+IUSV.US,D,20091210,000000,19.1369,19.1734,19.0916,19.131,125883.04946696,0
+IUSV.US,D,20091211,000000,19.1812,19.2599,19.1369,19.251,80328.152758516,0
+IUSV.US,D,20091214,000000,19.3593,19.3957,19.2826,19.3927,52910.034994862,0
+IUSV.US,D,20091215,000000,19.3544,19.3877,19.246,19.2766,56273.516557847,0
+IUSV.US,D,20091216,000000,19.4074,19.5088,19.3179,19.3464,64664.43233374,0
+IUSV.US,D,20091217,000000,19.1979,19.251,19.1192,19.1369,62967.952814664,0
+IUSV.US,D,20091218,000000,19.2186,19.251,19.07,19.246,217159.54308825,0
+IUSV.US,D,20091221,000000,19.3593,19.5197,19.3593,19.4528,201014.01841419,0
+IUSV.US,D,20091222,000000,19.4763,19.5443,19.4763,19.5324,194467.98599787,0
+IUSV.US,D,20091223,000000,19.4419,19.4675,19.3632,19.438,548044.20183419,0
+IUSV.US,D,20091224,000000,19.4586,19.557,19.4586,19.5501,42558.358888054,0
+IUSV.US,D,20091228,000000,19.5787,19.6111,19.4763,19.5354,76308.035024578,0
+IUSV.US,D,20091229,000000,19.6052,19.6052,19.497,19.497,84138.878772305,0
+IUSV.US,D,20091230,000000,19.4252,19.497,19.4223,19.4813,127939.357476,0
+IUSV.US,D,20091231,000000,19.5236,19.5236,19.3258,19.3258,192348.65717985,0
+IUSV.US,D,20100104,000000,19.4508,19.6741,19.4508,19.6741,65162.500017591,0
+IUSV.US,D,20100105,000000,19.6524,19.7774,19.6219,19.7774,111539.71663672,0
+IUSV.US,D,20100106,000000,19.7567,19.8581,19.7518,19.8434,139665.29380437,0
+IUSV.US,D,20100107,000000,19.8197,20.0134,19.7645,19.9888,107467.75920508,0
+IUSV.US,D,20100108,000000,19.9525,20.043,19.9279,20.043,42290.012217571,0
+IUSV.US,D,20100111,000000,20.1285,20.1601,19.9928,20.0902,47043.000972033,0
+IUSV.US,D,20100112,000000,19.9308,19.9436,19.7911,19.8374,48379.652001143,0
+IUSV.US,D,20100113,000000,19.92,20.0656,19.8098,20.0381,36974.918505621,0
+IUSV.US,D,20100114,000000,20.0066,20.0922,19.9731,20.0922,17372.397519782,0
+IUSV.US,D,20100115,000000,20.043,20.043,19.7557,19.8344,50779.525065575,0
+IUSV.US,D,20100119,000000,19.8098,20.0902,19.8098,20.0785,88822.747929822,0
+IUSV.US,D,20100120,000000,19.9525,19.9525,19.7941,19.8964,76829.48139563,0
+IUSV.US,D,20100121,000000,19.9062,19.9584,19.4704,19.4704,224434.38066645,0
+IUSV.US,D,20100122,000000,19.4223,19.4468,19.008,19.0493,119683.63150002,0
+IUSV.US,D,20100125,000000,19.251,19.255,19.0986,19.1596,218605.97230073,0
+IUSV.US,D,20100126,000000,19.01,19.2383,19.01,19.0119,158094.81457152,0
+IUSV.US,D,20100127,000000,18.9676,19.1192,18.8428,19.1053,177816.26192268,0
+IUSV.US,D,20100128,000000,19.1999,19.2157,18.7985,18.9451,86023.404253649,0
+IUSV.US,D,20100129,000000,18.9923,19.1449,18.7543,18.7769,144616.49316772,0
+IUSV.US,D,20100201,000000,18.8635,19.0513,18.8635,19.0464,307389.07810878,0
+IUSV.US,D,20100202,000000,19.076,19.3258,19.0355,19.3091,301964.20621344,0
+IUSV.US,D,20100203,000000,19.2383,19.3091,19.1222,19.1477,270669.29223305,0
+IUSV.US,D,20100204,000000,19.0061,19.0061,18.5014,18.5014,76917.91382113,0
+IUSV.US,D,20100205,000000,18.5515,18.5889,18.163,18.5515,121503.10324306,0
+IUSV.US,D,20100208,000000,18.5388,18.645,18.3675,18.3675,45349.57084694,0
+IUSV.US,D,20100209,000000,18.5841,18.7395,18.4344,18.5998,168568.46643764,0
+IUSV.US,D,20100210,000000,18.5663,18.6892,18.4768,18.5919,32514.671573505,0
+IUSV.US,D,20100211,000000,18.5712,18.7847,18.4905,18.7739,62330.629472269,0
+IUSV.US,D,20100212,000000,18.5299,18.7827,18.5132,18.7827,33096.089359552,0
+IUSV.US,D,20100216,000000,18.9451,19.1526,18.9186,19.128,84219.179480517,0
+IUSV.US,D,20100217,000000,19.2313,19.253,19.1369,19.2157,118634.63996994,0
+IUSV.US,D,20100218,000000,19.2127,19.3612,19.196,19.3416,125883.04946696,0
+IUSV.US,D,20100219,000000,19.2943,19.4675,19.253,19.4223,137566.29427958,0
+IUSV.US,D,20100222,000000,19.4645,19.4645,19.3877,19.4252,22245.329104232,0
+IUSV.US,D,20100223,000000,19.3612,19.433,19.1339,19.1507,21645.614954289,0
+IUSV.US,D,20100224,000000,19.2413,19.3612,19.1812,19.3544,25705.374810002,0
+IUSV.US,D,20100225,000000,19.069,19.3416,19.0415,19.3209,44931.803871302,0
+IUSV.US,D,20100226,000000,19.3593,19.3957,19.3061,19.3573,25409.583593675,0
+IUSV.US,D,20100301,000000,19.4252,19.5697,19.4252,19.563,21227.847978651,0
+IUSV.US,D,20100302,000000,19.6357,19.7134,19.6081,19.6298,162305.01119704,0
+IUSV.US,D,20100303,000000,19.7046,19.7971,19.6465,19.6534,21700.504045979,0
+IUSV.US,D,20100304,000000,19.6711,19.7213,19.6219,19.7213,16260.385180736,0
+IUSV.US,D,20100305,000000,19.8197,20.0459,19.8138,20.041,90253.930172399,0
+IUSV.US,D,20100308,000000,20.0676,20.0676,20.0224,20.0646,10916.83045828,0
+IUSV.US,D,20100309,000000,19.9958,20.1886,19.984,20.1031,37766.744476479,0
+IUSV.US,D,20100310,000000,20.1285,20.2722,20.1285,20.2092,821587.03966366,0
+IUSV.US,D,20100311,000000,20.2034,20.2988,20.1631,20.2988,28624.661316165,0
+IUSV.US,D,20100312,000000,20.3932,20.3932,20.2456,20.3047,100780.43820088,0
+IUSV.US,D,20100315,000000,20.2398,20.289,20.1118,20.2682,176264.12038546,0
+IUSV.US,D,20100316,000000,20.3214,20.4985,20.3214,20.4808,86660.727596047,0
+IUSV.US,D,20100317,000000,20.5742,20.7071,20.5576,20.6373,55203.179269898,0
+IUSV.US,D,20100318,000000,20.6215,20.6796,20.5359,20.5772,84682.687365896,0
+IUSV.US,D,20100319,000000,20.47,20.4778,20.3815,20.4355,114832.04567344,0
+IUSV.US,D,20100322,000000,20.3018,20.5929,20.3018,20.5595,49647.183433309,0
+IUSV.US,D,20100323,000000,20.59,20.7542,20.5526,20.7415,96668.838647463,0
+IUSV.US,D,20100324,000000,20.5595,20.6687,20.5595,20.5674,212110.76311746,0
+IUSV.US,D,20100325,000000,20.7277,20.7867,20.4857,20.4857,200654.18992422,0
+IUSV.US,D,20100326,000000,20.5526,20.6373,20.4179,20.4985,77224.886148727,0
+IUSV.US,D,20100329,000000,20.588,20.645,20.588,20.6313,50103.576066063,0
+IUSV.US,D,20100330,000000,20.653,20.6706,20.5556,20.6087,104284.19188708,0
+IUSV.US,D,20100331,000000,20.5496,20.6706,20.4926,20.5693,147885.44351723,0
+IUSV.US,D,20100401,000000,20.7012,20.7769,20.643,20.7592,22778.973051215,0
+IUSV.US,D,20100405,000000,20.8674,20.9864,20.824,20.9864,392650.13386674,0
+IUSV.US,D,20100406,000000,20.9324,21.1174,20.9324,21.076,305768.83343927,0
+IUSV.US,D,20100407,000000,21.0475,21.0967,20.8536,20.956,1305889.7590762,0
+IUSV.US,D,20100408,000000,20.827,21.0799,20.824,21.0376,114059.53253114,0
+IUSV.US,D,20100409,000000,21.0799,21.1941,21.0789,21.1891,97260.421080119,0
+IUSV.US,D,20100412,000000,21.2138,21.3042,21.2138,21.2344,146777.49703684,0
+IUSV.US,D,20100413,000000,21.2206,21.2648,21.1054,21.2432,128272.75788479,0
+IUSV.US,D,20100414,000000,21.3583,21.5591,21.3121,21.5511,96189.067327509,0
+IUSV.US,D,20100415,000000,21.5511,21.6201,21.5049,21.5591,96389.31086571,0
+IUSV.US,D,20100416,000000,21.499,21.499,21.0494,21.1311,69088.086538063,0
+IUSV.US,D,20100419,000000,21.0475,21.2078,20.9637,21.197,67622.344497017,0
+IUSV.US,D,20100420,000000,21.3613,21.4597,21.3338,21.4567,35590.493637448,0
+IUSV.US,D,20100421,000000,21.4794,21.5423,21.3407,21.4381,81323.271661556,0
+IUSV.US,D,20100422,000000,21.2875,21.5688,21.2235,21.5492,329241.03538923,0
+IUSV.US,D,20100423,000000,21.5472,21.746,21.4932,21.7351,173802.2429767,0
+IUSV.US,D,20100426,000000,21.7578,21.8109,21.6171,21.6299,713703.54641227,0
+IUSV.US,D,20100427,000000,21.4942,21.6171,21.0219,21.0573,263052.92252878,0
+IUSV.US,D,20100428,000000,21.1616,21.2875,21.0573,21.2344,282147.21118416,0
+IUSV.US,D,20100429,000000,21.4331,21.6063,21.4095,21.5472,94510.884172331,0
+IUSV.US,D,20100430,000000,21.5768,21.5768,21.1941,21.1941,142454.47283394,0
+IUSV.US,D,20100503,000000,21.322,21.5365,21.2708,21.4882,177990.0773797,0
+IUSV.US,D,20100504,000000,21.2344,21.2344,20.832,20.9637,65782.543460752,0
+IUSV.US,D,20100505,000000,20.7464,20.9717,20.5792,20.7267,163147.66040094,0
+IUSV.US,D,20100506,000000,20.6608,22.0923,12.8515,20.043,418616.7400946,0
+IUSV.US,D,20100507,000000,19.8994,20.1178,19.4074,19.6681,243451.41800759,0
+IUSV.US,D,20100510,000000,19.9259,20.7238,19.9259,20.59,305040.02827739,0
+IUSV.US,D,20100511,000000,20.3636,20.8379,20.3636,20.5822,256313.76182688,0
+IUSV.US,D,20100512,000000,20.6283,20.9038,20.6283,20.8881,122244.10598087,0
+IUSV.US,D,20100513,000000,20.832,20.9137,20.6137,20.6333,107418.96890135,0
+IUSV.US,D,20100514,000000,20.4857,20.4857,20.0439,20.2004,97924.172503699,0
+IUSV.US,D,20100517,000000,20.284,20.3273,19.8462,20.2259,205623.68565146,0
+IUSV.US,D,20100518,000000,20.3815,20.4483,19.8128,19.9062,441726.06416062,0
+IUSV.US,D,20100519,000000,19.7803,19.9634,19.4645,19.7833,376768.89000452,0
+IUSV.US,D,20100520,000000,19.3317,19.3593,18.9402,18.9402,220505.744752,0
+IUSV.US,D,20100521,000000,18.5978,19.2864,18.5191,19.2599,634909.23882708,0
+IUSV.US,D,20100524,000000,19.2028,19.2943,18.949,18.949,265264.74963094,0
+IUSV.US,D,20100525,000000,18.4857,18.9795,18.338,18.9795,282620.88371614,0
+IUSV.US,D,20100526,000000,19.1339,19.3239,18.9116,18.9509,278024.43051947,0
+IUSV.US,D,20100527,000000,19.3121,19.6898,19.3022,19.6898,74132.80065021,0
+IUSV.US,D,20100528,000000,19.6977,19.6977,19.3514,19.435,107703.57900641,0
+IUSV.US,D,20100601,000000,19.2383,19.4871,18.949,18.9559,267787.61491934,0
+IUSV.US,D,20100602,000000,19.066,19.4842,19.01,19.4842,1689977.1946394,0
+IUSV.US,D,20100603,000000,19.5649,19.6258,19.376,19.563,456905.94740679,0
+IUSV.US,D,20100604,000000,19.1429,19.2736,18.7719,18.8112,324259.34208607,0
+IUSV.US,D,20100607,000000,18.8379,18.9273,18.5072,18.5072,428951.13630217,0
+IUSV.US,D,20100608,000000,18.5191,18.7571,18.3971,18.7571,131088.36499553,0
+IUSV.US,D,20100609,000000,18.8516,19.0779,18.5841,18.6401,95843.469342797,0
+IUSV.US,D,20100610,000000,19.0208,19.2903,18.9874,19.2796,85122.816564074,0
+IUSV.US,D,20100611,000000,19.1192,19.3877,19.1192,19.382,62019.591286027,0
+IUSV.US,D,20100614,000000,19.5787,19.6711,19.3435,19.3435,169027.90846436,0
+IUSV.US,D,20100615,000000,19.5157,19.8491,19.4783,19.8374,54047.458950433,0
+IUSV.US,D,20100616,000000,19.736,19.8875,19.7075,19.8001,84847.354640965,0
+IUSV.US,D,20100617,000000,19.8581,19.8581,19.6023,19.8001,86374.084561667,0
+IUSV.US,D,20100618,000000,19.8227,19.8659,19.7745,19.8434,43943.800220888,0
+IUSV.US,D,20100621,000000,20.0705,20.1178,19.6711,19.7557,118184.34612516,0
+IUSV.US,D,20100622,000000,19.7882,19.8374,19.3593,19.37,113139.63201301,0
+IUSV.US,D,20100623,000000,19.3573,19.4016,19.2057,19.2923,107627.34415685,0
+IUSV.US,D,20100624,000000,19.2028,19.2028,18.9038,18.9303,178946.57062562,0
+IUSV.US,D,20100625,000000,18.9619,19.1782,18.8635,19.1083,189806.47906289,0
+IUSV.US,D,20100628,000000,19.1734,19.1734,19.0464,19.0612,43512.819204658,0
+IUSV.US,D,20100629,000000,18.8112,18.8112,18.3794,18.4739,125449.01905675,0
+IUSV.US,D,20100630,000000,18.4758,18.5938,18.2417,18.2731,95757.069846618,0
+IUSV.US,D,20100701,000000,18.2711,18.283,17.8728,18.1915,1150175.5047406,0
+IUSV.US,D,20100702,000000,18.103,18.1482,17.8866,17.9524,111257.13946098,0
+IUSV.US,D,20100706,000000,18.2377,18.3007,17.9052,18.0263,94468.192656572,0
+IUSV.US,D,20100707,000000,18.0557,18.6401,18.0557,18.6401,30588.471041061,0
+IUSV.US,D,20100708,000000,18.8044,18.8242,18.6017,18.8142,47786.036639165,0
+IUSV.US,D,20100709,000000,18.8289,18.9923,18.8172,18.9903,75074.04692622,0
+IUSV.US,D,20100712,000000,18.9421,19.0061,18.8242,18.9559,85016.087774678,0
+IUSV.US,D,20100713,000000,19.1782,19.3317,19.1782,19.3051,282265.12108483,0
+IUSV.US,D,20100714,000000,19.251,19.3091,19.1133,19.2413,106723.70707329,0
+IUSV.US,D,20100715,000000,19.249,19.3022,19.0012,19.255,110975.57874991,0
+IUSV.US,D,20100716,000000,19.1339,19.1339,18.6539,18.6765,300990.43306829,0
+IUSV.US,D,20100719,000000,18.7847,18.8319,18.5781,18.7689,82395.641878826,0
+IUSV.US,D,20100720,000000,18.5535,18.9874,18.5388,18.9874,79044.357891774,0
+IUSV.US,D,20100721,000000,19.1192,19.1192,18.645,18.7099,142486.99970308,0
+IUSV.US,D,20100722,000000,18.9559,19.2057,18.9559,19.1596,83757.70452446,0
+IUSV.US,D,20100723,000000,19.1477,19.3239,19.0779,19.3239,127535.82100562,0
+IUSV.US,D,20100726,000000,19.3877,19.6052,19.376,19.6023,57579.673647128,0
+IUSV.US,D,20100727,000000,19.7449,19.7518,19.5747,19.6081,114863.55607794,0
+IUSV.US,D,20100728,000000,19.6052,19.6052,19.435,19.4399,104047.35562107,0
+IUSV.US,D,20100729,000000,19.56,19.617,19.2441,19.3847,99671.475255822,0
+IUSV.US,D,20100730,000000,19.1389,19.4783,19.1389,19.3927,186586.31901709,0
+IUSV.US,D,20100802,000000,19.679,19.8285,19.6298,19.8285,228272.55122608,0
+IUSV.US,D,20100803,000000,19.7449,19.8001,19.6406,19.6868,98145.76179978,0
+IUSV.US,D,20100804,000000,19.7745,19.8285,19.6977,19.8285,82295.011877396,0
+IUSV.US,D,20100805,000000,19.7184,19.7882,19.6947,19.7616,51971.838112833,0
+IUSV.US,D,20100806,000000,19.5668,19.6997,19.4419,19.6898,121342.50182664,0
+IUSV.US,D,20100809,000000,19.7803,19.8314,19.6917,19.8138,92437.296264054,0
+IUSV.US,D,20100810,000000,19.6377,19.8001,19.557,19.682,82793.079561247,0
+IUSV.US,D,20100811,000000,19.3957,19.3957,19.0936,19.0986,58383.697193916,0
+IUSV.US,D,20100812,000000,18.8683,19.0936,18.8083,19.0385,98001.42381793,0
+IUSV.US,D,20100813,000000,18.9509,19.069,18.9509,18.9648,53391.839244139,0
+IUSV.US,D,20100816,000000,18.8428,19.0061,18.8279,18.9559,188346.83580981,0
+IUSV.US,D,20100817,000000,19.1006,19.2963,19.066,19.193,166882.15156517,0
+IUSV.US,D,20100818,000000,19.1339,19.3317,19.0916,19.249,88954.888335742,0
+IUSV.US,D,20100819,000000,19.1576,19.1576,18.8269,18.8565,70862.833836029,0
+IUSV.US,D,20100820,000000,18.8279,18.8279,18.6815,18.7798,58807.56295752,0
+IUSV.US,D,20100823,000000,18.89,18.947,18.7119,18.7119,43312.575666457,0
+IUSV.US,D,20100824,000000,18.5388,18.5781,18.3548,18.4454,81405.605299091,0
+IUSV.US,D,20100825,000000,18.346,18.5515,18.2554,18.5495,74014.890749542,0
+IUSV.US,D,20100826,000000,18.5919,18.6598,18.3675,18.4197,143807.38729763,0
+IUSV.US,D,20100827,000000,18.5663,18.7631,18.3125,18.7513,105005.88179633,0
+IUSV.US,D,20100830,000000,18.6952,18.7316,18.4611,18.4611,49556.718078487,0
+IUSV.US,D,20100831,000000,18.3912,18.6086,18.3371,18.5152,169874.6235269,0
+IUSV.US,D,20100901,000000,18.7689,19.0838,18.7463,19.0838,80308.839929958,0
+IUSV.US,D,20100902,000000,19.1222,19.249,19.0809,19.249,128825.71466032,0
+IUSV.US,D,20100903,000000,19.4281,19.5127,19.3661,19.497,65110.660319884,0
+IUSV.US,D,20100907,000000,19.4133,19.4133,19.2264,19.2294,399483.82578211,0
+IUSV.US,D,20100908,000000,19.2736,19.431,19.2736,19.3514,27847.065850562,0
+IUSV.US,D,20100909,000000,19.5697,19.5963,19.4478,19.5029,72230.995269628,0
+IUSV.US,D,20100910,000000,19.5855,19.6013,19.5383,19.5649,21419.959799565,0
+IUSV.US,D,20100913,000000,19.7645,19.8434,19.736,19.8374,50741.91587312,0
+IUSV.US,D,20100914,000000,19.7774,19.8728,19.7017,19.7803,28891.991521986,0
+IUSV.US,D,20100915,000000,19.6898,19.8491,19.6898,19.8404,38440.660546668,0
+IUSV.US,D,20100916,000000,19.7705,19.7852,19.6997,19.7616,34408.3452368,0
+IUSV.US,D,20100917,000000,19.8728,19.8728,19.742,19.7645,32119.266820407,0
+IUSV.US,D,20100920,000000,19.8138,20.1059,19.7882,20.0902,37278.841439236,0
+IUSV.US,D,20100921,000000,20.0842,20.1778,19.984,20.0154,103117.29045634,0
+IUSV.US,D,20100922,000000,19.9731,20.0872,19.86,19.8679,68239.338546195,0
+IUSV.US,D,20100923,000000,19.5649,19.7242,19.4999,19.5383,140420.52704744,0
+IUSV.US,D,20100924,000000,19.7774,19.9584,19.7548,19.9495,48614.455337816,0
+IUSV.US,D,20100927,000000,19.9869,19.9869,19.8521,19.8521,16161.788108627,0
+IUSV.US,D,20100928,000000,19.8521,19.9988,19.7104,19.9662,51724.83720023,0
+IUSV.US,D,20100929,000000,19.8935,19.9821,19.8285,19.8964,52319.469026869,0
+IUSV.US,D,20100930,000000,20.0469,20.1099,19.8011,19.8807,79739.619719842,0
+IUSV.US,D,20101001,000000,19.9908,20.0292,19.8837,19.9869,44399.17638898,0
+IUSV.US,D,20101004,000000,19.9475,20.0204,19.7449,19.8197,164763.83921181,0
+IUSV.US,D,20101005,000000,20.0066,20.2811,20.0066,20.2565,65514.196790269,0
+IUSV.US,D,20101006,000000,20.2535,20.2938,20.1856,20.2486,40606.746739088,0
+IUSV.US,D,20101007,000000,20.3361,20.3361,20.1118,20.2132,63537.17302478,0
+IUSV.US,D,20101008,000000,20.2427,20.3726,20.1827,20.3303,23452.889121404,0
+IUSV.US,D,20101011,000000,20.3401,20.3843,20.2919,20.347,50381.070918494,0
+IUSV.US,D,20101012,000000,20.2958,20.4513,20.1798,20.4267,175540.39754688,0
+IUSV.US,D,20101013,000000,20.5419,20.6667,20.464,20.5556,63734.367168998,0
+IUSV.US,D,20101014,000000,20.5496,20.5496,20.3116,20.4385,33271.93774589,0
+IUSV.US,D,20101015,000000,20.5526,20.5556,20.2625,20.3608,119103.23017863,0
+IUSV.US,D,20101018,000000,20.3569,20.5742,20.3569,20.5466,21839.759704525,0
+IUSV.US,D,20101019,000000,20.3421,20.4562,20.1778,20.2259,68979.324819345,0
+IUSV.US,D,20101020,000000,20.2938,20.5496,20.2938,20.464,58401.993557812,0
+IUSV.US,D,20101021,000000,20.5693,20.5693,20.3401,20.4513,27082.684425549,0
+IUSV.US,D,20101022,000000,20.473,20.5221,20.4355,20.4758,36768.576179454,0
+IUSV.US,D,20101025,000000,20.6028,20.6963,20.5202,20.5221,106099.59777149,0
+IUSV.US,D,20101026,000000,20.4611,20.5466,20.3932,20.5143,55711.411600357,0
+IUSV.US,D,20101027,000000,20.3815,20.4582,20.2958,20.4582,38392.886707605,0
+IUSV.US,D,20101028,000000,20.6028,20.6028,20.4089,20.4808,55212.327451845,0
+IUSV.US,D,20101029,000000,20.4562,20.5202,20.4089,20.4896,22759.660222657,0
+IUSV.US,D,20101101,000000,20.6373,20.6608,20.3421,20.4454,54878.927043065,0
+IUSV.US,D,20101102,000000,20.6215,20.653,20.5595,20.6137,71198.267174133,0
+IUSV.US,D,20101103,000000,20.6667,20.7012,20.4877,20.6826,228452.46547107,0
+IUSV.US,D,20101104,000000,20.9304,21.1517,20.9137,21.1458,47214.783499728,0
+IUSV.US,D,20101105,000000,21.1291,21.3062,21.1291,21.2541,67666.052477437,0
+IUSV.US,D,20101108,000000,21.2118,21.2118,21.0937,21.1842,117954.62511178,0
+IUSV.US,D,20101109,000000,21.2177,21.2432,20.9107,20.9657,40831.385429151,0
+IUSV.US,D,20101110,000000,20.8458,21.0937,20.8379,21.0907,370019.56465601,0
+IUSV.US,D,20101111,000000,20.953,21.0741,20.9176,21.0238,105309.80472994,0
+IUSV.US,D,20101112,000000,20.9383,20.9776,20.7277,20.7867,130847.46287089,0
+IUSV.US,D,20101115,000000,20.8979,20.9864,20.7867,20.7897,121552.91001145,0
+IUSV.US,D,20101116,000000,20.71,20.71,20.3765,20.47,40709.409669842,0
+IUSV.US,D,20101117,000000,20.4513,20.5359,20.4385,20.464,48485.364325879,0
+IUSV.US,D,20101118,000000,20.651,20.8044,20.648,20.7514,114147.96495664,0
+IUSV.US,D,20101119,000000,20.7041,20.771,20.643,20.771,28276.013937468,0
+IUSV.US,D,20101122,000000,20.7189,20.7434,20.5083,20.7189,45884.231258585,0
+IUSV.US,D,20101123,000000,20.4483,20.473,20.3765,20.4079,50133.05354123,0
+IUSV.US,D,20101124,000000,20.5595,20.7041,20.5576,20.7041,91229.736246881,0
+IUSV.US,D,20101126,000000,20.5595,20.648,20.5202,20.5466,89679.627638978,0
+IUSV.US,D,20101129,000000,20.4179,20.5722,20.3047,20.5526,177080.34150817,0
+IUSV.US,D,20101130,000000,20.3656,20.5419,20.3588,20.4119,183933.3462521,0
+IUSV.US,D,20101201,000000,20.6843,20.8674,20.6843,20.8458,229550.24730486,0
+IUSV.US,D,20101202,000000,20.8536,21.1537,20.8536,21.1537,155052.53584138,0
+IUSV.US,D,20101203,000000,21.0789,21.2206,21.0651,21.2206,89442.791372984,0
+IUSV.US,D,20101206,000000,21.1793,21.2432,21.1487,21.2019,79868.710731779,0
+IUSV.US,D,20101207,000000,21.381,21.3997,21.2324,21.2324,907400.03573251,0
+IUSV.US,D,20101208,000000,21.2737,21.3308,21.1793,21.314,187733.90761928,0
+IUSV.US,D,20101209,000000,21.4291,21.4567,21.3278,21.4331,113044.08433489,0
+IUSV.US,D,20101210,000000,21.4912,21.6122,21.4617,21.6033,113449.65373459,0
+IUSV.US,D,20101213,000000,21.6348,21.7065,21.6171,21.6171,62729.083619349,0
+IUSV.US,D,20101214,000000,21.6585,21.7214,21.562,21.6299,53849.248341553,0
+IUSV.US,D,20101215,000000,21.5738,21.6702,21.4842,21.4942,456038.90305103,0
+IUSV.US,D,20101216,000000,21.5275,21.6466,21.4685,21.6279,205355.33898098,0
+IUSV.US,D,20101217,000000,21.6181,21.6642,21.5591,21.6466,55025.297954237,0
+IUSV.US,D,20101220,000000,21.7263,21.7656,21.6387,21.7135,60046.63337918,0
+IUSV.US,D,20101221,000000,21.7726,21.924,21.7726,21.9113,667598.74232226,0
+IUSV.US,D,20101222,000000,21.8059,21.9151,21.8059,21.9023,524590.29624812,0
+IUSV.US,D,20101223,000000,21.8699,21.9023,21.8355,21.862,91982.936560622,0
+IUSV.US,D,20101227,000000,21.7833,21.9083,21.7636,21.9023,104384.8218885,0
+IUSV.US,D,20101228,000000,21.9181,21.9417,21.8738,21.9181,100015.04031121,0
+IUSV.US,D,20101229,000000,21.9673,21.9772,21.9319,21.9369,64244.63242878,0
+IUSV.US,D,20101230,000000,21.9349,21.9722,21.8896,21.9103,66572.336502287,0
+IUSV.US,D,20101231,000000,21.8857,21.9614,21.8857,21.9013,32816.561577798,0
+IUSV.US,D,20110103,000000,22.0972,22.2457,22.0972,22.1817,136302.82870606,0
+IUSV.US,D,20110104,000000,22.2054,22.2054,22.0135,22.1641,85387.097375913,0
+IUSV.US,D,20110105,000000,22.1238,22.2959,22.1238,22.2821,39603.496118761,0
+IUSV.US,D,20110106,000000,22.3254,22.3254,22.169,22.2211,118451.67633098,0
+IUSV.US,D,20110107,000000,22.2369,22.2417,21.9565,22.1395,125897.27997222,0
+IUSV.US,D,20110110,000000,22.0254,22.1366,21.9653,22.109,137398.57761052,0
+IUSV.US,D,20110111,000000,22.1955,22.233,22.0953,22.1817,43550.428397112,0
+IUSV.US,D,20110112,000000,22.3362,22.417,22.3136,22.3874,87276.705180564,0
+IUSV.US,D,20110113,000000,22.3903,22.406,22.288,22.3205,39700.060261548,0
+IUSV.US,D,20110114,000000,22.3136,22.5154,22.3136,22.5154,48825.879987286,0
+IUSV.US,D,20110118,000000,22.5104,22.5261,22.4406,22.5154,93843.066890105,0
+IUSV.US,D,20110119,000000,22.4966,22.4966,22.1837,22.227,50812.051934724,0
+IUSV.US,D,20110120,000000,22.1897,22.2733,22.1256,22.23,73136.665282508,0
+IUSV.US,D,20110121,000000,22.3707,22.412,22.2821,22.3314,37706.773061484,0
+IUSV.US,D,20110124,000000,22.3224,22.4484,22.3136,22.414,286565.78306518,0
+IUSV.US,D,20110125,000000,22.3402,22.412,22.2586,22.408,64806.73738627,0
+IUSV.US,D,20110126,000000,22.4818,22.5763,22.4316,22.5124,325684.42554068,0
+IUSV.US,D,20110127,000000,22.5084,22.5852,22.473,22.5596,124675.48944979,0
+IUSV.US,D,20110128,000000,22.6088,22.6393,22.1897,22.2093,134744.58838086,0
+IUSV.US,D,20110131,000000,22.2556,22.409,22.2417,22.3589,89707.072184823,0
+IUSV.US,D,20110201,000000,22.5084,22.778,22.4818,22.7405,244954.76924109,0
+IUSV.US,D,20110202,000000,22.7071,22.7405,22.6825,22.6844,54206.027437535,0
+IUSV.US,D,20110203,000000,22.6451,22.7485,22.5183,22.7268,143716.9219428,0
+IUSV.US,D,20110204,000000,22.7111,22.714,22.6028,22.7111,17737.308333052,0
+IUSV.US,D,20110207,000000,22.7938,22.9541,22.7938,22.9078,39931.814204237,0
+IUSV.US,D,20110208,000000,22.9029,23.0111,22.9029,23.0111,46835.642181206,0
+IUSV.US,D,20110209,000000,22.9581,22.9954,22.8311,22.9138,43063.541824532,0
+IUSV.US,D,20110210,000000,22.837,22.9806,22.8134,22.9551,47315.413501159,0
+IUSV.US,D,20110211,000000,22.8724,23.143,22.8724,23.1095,85964.449303317,0
+IUSV.US,D,20110214,000000,23.0908,23.1548,23.0594,23.1548,39160.3175266,0
+IUSV.US,D,20110215,000000,23.0908,23.1459,23.0612,23.0799,51354.844063655,0
+IUSV.US,D,20110216,000000,23.1695,23.2532,23.143,23.2394,79828.052145343,0
+IUSV.US,D,20110218,000000,23.3476,23.3949,23.3122,23.3752,76888.436345962,0
+IUSV.US,D,20110222,000000,23.1174,23.2285,22.8832,22.9029,88629.619644248,0
+IUSV.US,D,20110223,000000,22.9078,22.9541,22.6844,22.778,110826.15844475,0
+IUSV.US,D,20110224,000000,22.7622,22.8134,22.6028,22.7435,141086.31140034,0
+IUSV.US,D,20110225,000000,22.8754,23.0347,22.8458,23.0347,91574.317766934,0
+IUSV.US,D,20110228,000000,23.1656,23.2029,23.0859,23.1587,20918.842721731,0
+IUSV.US,D,20110301,000000,23.261,23.261,22.8134,22.837,121383.16041308,0
+IUSV.US,D,20110302,000000,22.7996,22.9285,22.7731,22.8488,43205.846877061,0
+IUSV.US,D,20110303,000000,23.1262,23.2452,23.0622,23.2452,124415.27449659,0
+IUSV.US,D,20110304,000000,23.2432,23.2432,22.9108,23.0466,33628.716841874,0
+IUSV.US,D,20110307,000000,23.14,23.1488,22.7967,22.9,304611.08019049,0
+IUSV.US,D,20110308,000000,22.9275,23.1892,22.8754,23.1508,45777.502469188,0
+IUSV.US,D,20110309,000000,23.1125,23.2039,23.019,23.1459,63724.20252239,0
+IUSV.US,D,20110310,000000,22.778,22.8587,22.6914,22.6914,37958.856297392,0
+IUSV.US,D,20110311,000000,22.596,22.9049,22.596,22.8784,547003.3420214,0
+IUSV.US,D,20110314,000000,22.6864,22.72,22.5457,22.7111,37538.039927771,0
+IUSV.US,D,20110315,000000,22.1189,22.532,22.0863,22.4593,78395.853438107,0
+IUSV.US,D,20110316,000000,22.3737,22.417,21.9653,22.0766,53773.013491984,0
+IUSV.US,D,20110317,000000,22.3933,22.409,22.3116,22.3776,48816.731805338,0
+IUSV.US,D,20110318,000000,22.6589,22.6618,22.5144,22.5477,84415.357160074,0
+IUSV.US,D,20110321,000000,22.8164,22.8694,22.8094,22.8311,36715.720017087,0
+IUSV.US,D,20110322,000000,22.8537,22.8754,22.7612,22.8025,12057.303807832,0
+IUSV.US,D,20110323,000000,22.714,22.8419,22.5763,22.8194,65985.836392936,0
+IUSV.US,D,20110324,000000,22.9167,22.9905,22.7898,22.9561,24122.739332951,0
+IUSV.US,D,20110325,000000,23.1232,23.1478,23.0033,23.0426,38836.065299766,0
+IUSV.US,D,20110328,000000,23.1085,23.1498,22.9816,22.9816,132882.42512206,0
+IUSV.US,D,20110329,000000,22.9609,23.1302,22.9225,23.1262,379255.16256513,0
+IUSV.US,D,20110330,000000,23.261,23.3919,23.2581,23.3416,180485.49812225,0
+IUSV.US,D,20110331,000000,23.3319,23.3673,23.2895,23.3053,69731.508668426,0
+IUSV.US,D,20110401,000000,23.4558,23.502,23.3839,23.4165,79605.446384601,0
+IUSV.US,D,20110404,000000,23.507,23.5089,23.4135,23.4588,32777.935920684,0
+IUSV.US,D,20110405,000000,23.3978,23.5443,23.3978,23.4607,108674.30275759,0
+IUSV.US,D,20110406,000000,23.5306,23.5659,23.4657,23.5197,16086.569723718,0
+IUSV.US,D,20110407,000000,23.5473,23.5473,23.381,23.4657,25356.727431308,0
+IUSV.US,D,20110408,000000,23.5256,23.5306,23.2768,23.2865,55941.132613726,0
+IUSV.US,D,20110411,000000,23.4105,23.448,23.2285,23.2581,51526.626591351,0
+IUSV.US,D,20110412,000000,23.1518,23.1518,23.0033,23.079,78810.571019762,0
+IUSV.US,D,20110413,000000,23.1764,23.1951,22.9905,23.0662,32478.078845713,0
+IUSV.US,D,20110414,000000,22.8812,23.0622,22.8784,23.0584,48763.87564297,0
+IUSV.US,D,20110415,000000,23.1035,23.2305,23.0712,23.1744,33023.920368625,0
+IUSV.US,D,20110418,000000,22.8281,22.9335,22.7583,22.8754,23578.930739359,0
+IUSV.US,D,20110419,000000,22.9305,23.0121,22.8921,23.0101,9908.497514647,0
+IUSV.US,D,20110420,000000,23.2452,23.325,23.2285,23.2738,28159.120501463,0
+IUSV.US,D,20110421,000000,23.3476,23.3722,23.2895,23.3063,17213.829032679,0
+IUSV.US,D,20110425,000000,23.3141,23.3643,23.2807,23.3309,88938.624901168,0
+IUSV.US,D,20110426,000000,23.3949,23.5807,23.3949,23.5592,27393.72261179,0
+IUSV.US,D,20110427,000000,23.6083,23.7509,23.5592,23.7204,61029.55470629,0
+IUSV.US,D,20110428,000000,23.7076,23.8169,23.7076,23.8169,78773.978291968,0
+IUSV.US,D,20110429,000000,23.8217,23.8956,23.806,23.8729,35965.569097328,0
+IUSV.US,D,20110502,000000,24.0077,24.0166,23.8356,23.8356,54761.017142398,0
+IUSV.US,D,20110503,000000,23.7647,23.8247,23.6693,23.748,44695.984069969,0
+IUSV.US,D,20110504,000000,23.7617,23.7617,23.4991,23.5709,39167.432779226,0
+IUSV.US,D,20110505,000000,23.3752,23.5729,23.2581,23.3506,120136.97473877,0
+IUSV.US,D,20110506,000000,23.629,23.6753,23.4165,23.4528,101086.39406382,0
+IUSV.US,D,20110509,000000,23.448,23.5837,23.4165,23.5621,199201.66192377,0
+IUSV.US,D,20110510,000000,23.6388,23.8217,23.6162,23.7765,46183.071868895,0
+IUSV.US,D,20110511,000000,23.7076,23.7076,23.4165,23.507,86455.40173454,0
+IUSV.US,D,20110512,000000,23.3889,23.6073,23.3476,23.5837,20267.288874081,0
+IUSV.US,D,20110513,000000,23.5709,23.6073,23.3643,23.3673,8368.5535533533,0
+IUSV.US,D,20110516,000000,23.3063,23.5197,23.2788,23.2965,130962.32337757,0
+IUSV.US,D,20110517,000000,23.2285,23.3171,23.1351,23.2865,60312.947120342,0
+IUSV.US,D,20110518,000000,23.2925,23.5306,23.2925,23.507,37373.372652701,0
+IUSV.US,D,20110519,000000,23.6191,23.6388,23.4588,23.5532,469472.50000975,0
+IUSV.US,D,20110520,000000,23.4903,23.507,23.3506,23.4076,41449.395942991,0
+IUSV.US,D,20110523,000000,23.0742,23.1302,23.0426,23.0839,24364.657922249,0
+IUSV.US,D,20110524,000000,23.1518,23.1686,23.0357,23.0603,12063.402595797,0
+IUSV.US,D,20110525,000000,22.9638,23.2089,22.9638,23.1381,14537.477580477,0
+IUSV.US,D,20110526,000000,23.0819,23.2718,23.0289,23.2502,32054.213082108,0
+IUSV.US,D,20110527,000000,23.3112,23.4372,23.3112,23.381,14812.939503585,0
+IUSV.US,D,20110531,000000,23.5896,23.63,23.4755,23.626,27183.31442698,0
+IUSV.US,D,20110601,000000,23.5729,23.5729,23.0603,23.0603,37152.799821282,0
+IUSV.US,D,20110602,000000,23.0692,23.1145,22.9197,23.0259,87163.877603202,0
+IUSV.US,D,20110603,000000,22.7455,22.9442,22.7297,22.8134,20433.989078472,0
+IUSV.US,D,20110606,000000,22.7612,22.7612,22.5094,22.5251,53258.682373558,0
+IUSV.US,D,20110607,000000,22.6108,22.7032,22.5557,22.5557,66762.415393879,0
+IUSV.US,D,20110608,000000,22.5034,22.5557,22.3884,22.3993,34998.911204794,0
+IUSV.US,D,20110609,000000,22.6078,22.6844,22.4631,22.6048,15831.437093827,0
+IUSV.US,D,20110610,000000,22.4927,22.5094,22.2457,22.3116,25346.562784698,0
+IUSV.US,D,20110613,000000,22.3647,22.4386,22.2389,22.3431,203781.85168589,0
+IUSV.US,D,20110614,000000,22.5674,22.6844,22.537,22.6018,198623.29353172,0
+IUSV.US,D,20110615,000000,22.3028,22.4721,22.1522,22.227,73780.087412869,0
+IUSV.US,D,20110616,000000,22.2457,22.3608,22.1651,22.2831,32016.603889654,0
+IUSV.US,D,20110617,000000,22.4386,22.5144,22.353,22.3884,61886.434415446,0
+IUSV.US,D,20110620,000000,22.4681,22.5221,22.3727,22.4996,22974.134266112,0
+IUSV.US,D,20110621,000000,22.6127,22.8075,22.6127,22.7967,12149.802091975,0
+IUSV.US,D,20110622,000000,22.6884,22.8419,22.6884,22.6914,37590.896090139,0
+IUSV.US,D,20110623,000000,22.3834,22.531,22.23,22.5251,68693.698249626,0
+IUSV.US,D,20110624,000000,22.5094,22.5094,22.2929,22.3176,19172.556434271,0
+IUSV.US,D,20110627,000000,22.3254,22.5419,22.3116,22.5163,20483.795846858,0
+IUSV.US,D,20110628,000000,22.5704,22.7003,22.5704,22.6884,35699.255356167,0
+IUSV.US,D,20110629,000000,22.8164,22.9442,22.8045,22.9402,19993.859880294,0
+IUSV.US,D,20110630,000000,23.0328,23.1548,22.9638,23.1361,73373.501548502,0
+IUSV.US,D,20110701,000000,23.2827,23.4725,23.2827,23.4607,16888.560341184,0
+IUSV.US,D,20110705,000000,23.4342,23.44,23.3554,23.4096,63570.71635859,0
+IUSV.US,D,20110706,000000,23.3702,23.38,23.2827,23.3722,27787.094435567,0
+IUSV.US,D,20110707,000000,23.5779,23.683,23.5443,23.6388,14768.215058505,0
+IUSV.US,D,20110708,000000,23.4224,23.445,23.2975,23.445,68522.932186592,0
+IUSV.US,D,20110711,000000,23.1361,23.1498,22.9069,22.9098,27583.801503383,0
+IUSV.US,D,20110712,000000,22.9019,23.1055,22.8822,22.8822,54242.620165329,0
+IUSV.US,D,20110713,000000,23.0033,23.1774,22.9098,22.9728,36482.949609737,0
+IUSV.US,D,20110714,000000,23.0584,23.0584,22.7848,22.8055,37918.197710956,0
+IUSV.US,D,20110715,000000,22.8577,22.9128,22.7278,22.8429,17983.292780995,0
+IUSV.US,D,20110718,000000,22.7711,22.7711,22.4415,22.6108,14262.015657367,0
+IUSV.US,D,20110719,000000,22.714,22.9215,22.7032,22.9019,32378.465308942,0
+IUSV.US,D,20110720,000000,22.9698,23.0071,22.9167,22.9708,21385.400001094,0
+IUSV.US,D,20110721,000000,23.0988,23.3742,23.0988,23.3516,38631.755902922,0
+IUSV.US,D,20110722,000000,23.3319,23.3416,23.2246,23.321,12547.239774395,0
+IUSV.US,D,20110725,000000,23.0888,23.2738,23.0888,23.1548,32514.671573505,0
+IUSV.US,D,20110726,000000,23.1311,23.1449,23.0337,23.0406,21557.182528789,0
+IUSV.US,D,20110727,000000,22.8802,22.9275,22.5674,22.6196,141881.18676517,0
+IUSV.US,D,20110728,000000,22.6166,22.7632,22.4986,22.5094,82491.189556953,0
+IUSV.US,D,20110729,000000,22.2929,22.4937,22.1749,22.3324,83179.336132396,0
+IUSV.US,D,20110801,000000,22.6363,22.656,22.1169,22.2802,291806.67485687,0
+IUSV.US,D,20110802,000000,22.108,22.1532,21.6889,21.6889,59049.481546818,0
+IUSV.US,D,20110803,000000,21.7008,21.7774,21.3278,21.7774,72772.770933898,0
+IUSV.US,D,20110804,000000,21.4489,21.4666,20.6816,20.6816,240991.57352817,0
+IUSV.US,D,20110805,000000,20.9127,20.9657,20.0715,20.588,404721.66817982,0
+IUSV.US,D,20110808,000000,20.0224,20.2368,19.13,19.13,117613.09298572,0
+IUSV.US,D,20110809,000000,19.3986,20.0715,19.008,20.0715,211764.14866809,0
+IUSV.US,D,20110810,000000,19.7223,19.8443,19.1045,19.1073,398861.74940962,0
+IUSV.US,D,20110811,000000,19.3248,20.3579,19.3061,20.0852,242295.69768814,0
+IUSV.US,D,20110812,000000,20.3912,20.4286,20.0391,20.1198,82236.056927062,0
+IUSV.US,D,20110815,000000,20.3716,20.644,20.3646,20.6008,24254.879738871,0
+IUSV.US,D,20110816,000000,20.4896,20.6037,20.3598,20.5369,41906.805040405,0
+IUSV.US,D,20110817,000000,20.6175,20.7602,20.3883,20.5202,77446.475444808,0
+IUSV.US,D,20110818,000000,19.9888,19.9888,19.4596,19.6524,70105.567663644,0
+IUSV.US,D,20110819,000000,19.3573,19.7951,19.2884,19.2884,232563.04855983,0
+IUSV.US,D,20110822,000000,19.7046,19.7577,19.247,19.247,47184.2895599,0
+IUSV.US,D,20110823,000000,19.3504,19.8561,19.2776,19.8541,74191.755600542,0
+IUSV.US,D,20110824,000000,19.7892,20.2063,19.7892,20.1926,70779.483733833,0
+IUSV.US,D,20110825,000000,20.3646,20.5015,19.8177,19.8177,59817.928830474,0
+IUSV.US,D,20110826,000000,19.7478,20.2092,19.5177,20.1109,29171.51930374,0
+IUSV.US,D,20110829,000000,20.4896,20.7819,20.4079,20.7819,45152.376702722,0
+IUSV.US,D,20110830,000000,20.6706,20.8389,20.5202,20.7927,42435.366664083,0
+IUSV.US,D,20110831,000000,20.956,21.0868,20.7671,20.9117,93679.416079698,0
+IUSV.US,D,20110901,000000,20.9225,21.0888,20.6117,20.6117,38134.704683731,0
+IUSV.US,D,20110902,000000,20.2083,20.2625,19.9859,20.0607,32819.610971781,0
+IUSV.US,D,20110906,000000,19.4763,19.8531,19.4586,19.8531,84261.870996276,0
+IUSV.US,D,20110907,000000,20.1453,20.4857,20.1315,20.4837,38131.655289748,0
+IUSV.US,D,20110908,000000,20.4808,20.5446,20.1896,20.2418,16246.154675482,0
+IUSV.US,D,20110909,000000,19.922,20.0577,19.6357,19.6977,28835.069500975,0
+IUSV.US,D,20110912,000000,19.6701,19.8334,19.4006,19.8334,143204.6237537,0
+IUSV.US,D,20110913,000000,19.9023,20.0765,19.8561,20.0184,42506.519190347,0
+IUSV.US,D,20110914,000000,20.1355,20.4877,19.8994,20.2752,52502.432665834,0
+IUSV.US,D,20110915,000000,20.4956,20.6363,20.3411,20.6363,43494.522840762,0
+IUSV.US,D,20110916,000000,20.7277,20.7857,20.6333,20.6333,18057.494701242,0
+IUSV.US,D,20110919,000000,20.3646,20.4257,20.2368,20.4257,70731.709894772,0
+IUSV.US,D,20110920,000000,20.5083,20.6933,20.3863,20.3863,21129.250906542,0
+IUSV.US,D,20110921,000000,20.3598,20.3598,19.6681,19.6681,39240.618234812,0
+IUSV.US,D,20110922,000000,19.1389,19.2609,18.7896,19.1103,212848.71646128,0
+IUSV.US,D,20110923,000000,18.9619,19.2658,18.9619,19.2303,299480.98304682,0
+IUSV.US,D,20110926,000000,19.4271,19.7252,19.2677,19.7203,71801.030718058,0
+IUSV.US,D,20110927,000000,20.1453,20.3185,19.8895,19.8895,68878.694817914,0
+IUSV.US,D,20110928,000000,20.0046,20.0577,19.4528,19.4763,191773.33818177,0
+IUSV.US,D,20110929,000000,19.8472,19.9328,19.4822,19.7852,101086.39406382,0
+IUSV.US,D,20110930,000000,19.4714,19.6229,19.2776,19.3032,50853.726985822,0
+IUSV.US,D,20111003,000000,19.1772,19.3297,18.6017,18.6017,89316.74975503,0
+IUSV.US,D,20111004,000000,18.3312,19.1369,18.1955,19.1083,145222.30610562,0
+IUSV.US,D,20111005,000000,19.1556,19.4931,19.0533,19.4734,50322.115968161,0
+IUSV.US,D,20111006,000000,19.4468,19.8954,19.4468,19.8925,184079.71716326,0
+IUSV.US,D,20111007,000000,19.984,19.984,19.6023,19.6436,127404.69706435,0
+IUSV.US,D,20111010,000000,20.1916,20.2988,20.0459,20.2988,51336.547699759,0
+IUSV.US,D,20111011,000000,20.2122,20.3863,20.1669,20.286,65323.101434016,0
+IUSV.US,D,20111012,000000,20.4316,20.7867,20.4316,20.5664,209354.11095704,0
+IUSV.US,D,20111013,000000,20.4316,20.5379,20.2083,20.4345,61801.051383929,0
+IUSV.US,D,20111014,000000,20.6943,20.7602,20.5566,20.7602,96446.232886722,0
+IUSV.US,D,20111017,000000,20.6107,20.645,20.2988,20.2988,143713.87254882,0
+IUSV.US,D,20111018,000000,20.3057,20.9983,20.2083,20.828,183084.59826022,0
+IUSV.US,D,20111019,000000,20.7986,20.9637,20.6018,20.6087,87025.638409317,0
+IUSV.US,D,20111020,000000,20.655,20.828,20.3982,20.7602,122911.92326309,0
+IUSV.US,D,20111021,000000,20.9993,21.1715,20.9717,21.1675,47335.742794377,0
+IUSV.US,D,20111024,000000,21.2186,21.5079,21.2058,21.4882,50535.573546954,0
+IUSV.US,D,20111025,000000,21.3515,21.3515,20.9806,20.9914,319585.63757516,0
+IUSV.US,D,20111026,000000,21.2216,21.3948,21.0356,21.3249,754660.97345937,0
+IUSV.US,D,20111027,000000,21.9103,22.2359,21.7932,22.1532,100424.67556956,0
+IUSV.US,D,20111028,000000,22.044,22.1473,22.0017,22.1395,66800.024586332,0
+IUSV.US,D,20111031,000000,21.7696,21.8296,21.6023,21.6201,92104.912319933,0
+IUSV.US,D,20111101,000000,20.8655,21.137,20.7957,20.827,124076.79176451,0
+IUSV.US,D,20111102,000000,21.1715,21.2571,21.0504,21.2414,20271.354732725,0
+IUSV.US,D,20111103,000000,21.4813,21.6476,21.1921,21.6299,113910.11222598,0
+IUSV.US,D,20111104,000000,21.4646,21.4725,21.2245,21.441,69365.581390495,0
+IUSV.US,D,20111107,000000,21.5158,21.6181,21.2648,21.6082,132247.13470897,0
+IUSV.US,D,20111108,000000,21.6662,21.8738,21.5158,21.8738,80924.817514475,0
+IUSV.US,D,20111109,000000,21.4007,21.4499,20.9993,21.0504,97134.379462165,0
+IUSV.US,D,20111110,000000,21.317,21.3652,21.0848,21.2571,164049.26455519,0
+IUSV.US,D,20111111,000000,21.5275,21.7509,21.5275,21.6938,86387.298602258,0
+IUSV.US,D,20111114,000000,21.5541,21.5541,21.3308,21.4194,88840.027829058,0
+IUSV.US,D,20111115,000000,21.3515,21.6201,21.2668,21.5079,212456.36110217,0
+IUSV.US,D,20111116,000000,21.3495,21.5108,21.1291,21.1291,129157.08213979,0
+IUSV.US,D,20111117,000000,21.1044,21.1616,20.7425,20.83,151807.98064373,0
+IUSV.US,D,20111118,000000,20.8949,20.962,20.7867,20.8626,66311.105084431,0
+IUSV.US,D,20111121,000000,20.5566,20.5831,20.3057,20.4758,154900.06614224,0
+IUSV.US,D,20111122,000000,20.3922,20.4611,20.2359,20.3155,181391.16813513,0
+IUSV.US,D,20111123,000000,20.1148,20.1148,19.8384,19.8384,569354.38345038,0
+IUSV.US,D,20111125,000000,19.8295,20.0519,19.7823,19.8414,77437.327262859,0
+IUSV.US,D,20111128,000000,20.3824,20.473,20.2112,20.3676,453088.10614038,0
+IUSV.US,D,20111129,000000,20.3824,20.5703,20.3736,20.4493,226806.80918503,0
+IUSV.US,D,20111130,000000,21.0336,21.4291,21.0336,21.4291,375277.73634697,0
+IUSV.US,D,20111201,000000,21.3387,21.4371,21.2571,21.3062,177413.74191696,0
+IUSV.US,D,20111202,000000,21.5217,21.6329,21.3801,21.382,113260.59130765,0
+IUSV.US,D,20111205,000000,21.6732,21.8079,21.497,21.6269,257599.58962294,0
+IUSV.US,D,20111206,000000,21.6249,21.7784,21.5335,21.6742,117653.75157215,0
+IUSV.US,D,20111207,000000,21.501,21.864,21.4832,21.7578,114367.52132339,0
+IUSV.US,D,20111208,000000,21.6377,21.6377,21.1665,21.1793,142320.2994987,0
+IUSV.US,D,20111209,000000,21.3791,21.6525,21.3032,21.6249,103861.34258813,0
+IUSV.US,D,20111212,000000,21.3898,21.3898,21.0967,21.2461,253051.92672999,0
+IUSV.US,D,20111213,000000,21.4557,21.4794,20.9344,21.0386,191201.06857767,0
+IUSV.US,D,20111214,000000,20.9835,21.0386,20.8576,20.8773,219092.85887331,0
+IUSV.US,D,20111215,000000,21.0809,21.1517,20.956,20.9993,221481.55082647,0
+IUSV.US,D,20111216,000000,21.133,21.2757,21.0052,21.0651,347245.67392812,0
+IUSV.US,D,20111219,000000,21.1291,21.1832,20.7277,20.7552,448589.23355114,0
+IUSV.US,D,20111220,000000,21.0947,21.4626,21.0631,21.4114,177291.76615765,0
+IUSV.US,D,20111221,000000,21.4262,21.5807,21.3338,21.5788,135895.22637702,0
+IUSV.US,D,20111222,000000,21.6918,21.8492,21.6377,21.8434,431550.23644014,0
+IUSV.US,D,20111223,000000,21.9369,22.0165,21.8512,22.0047,482578.79534764,0
+IUSV.US,D,20111227,000000,21.9703,22.047,21.9289,21.9782,431726.08482648,0
+IUSV.US,D,20111228,000000,21.9939,21.9939,21.6742,21.6889,132776.71279732,0
+IUSV.US,D,20111229,000000,21.7755,21.9585,21.7656,21.9496,243474.7966948,0
+IUSV.US,D,20111230,000000,21.9309,21.9456,21.8355,21.8355,160931.76744014,0
+IUSV.US,D,20120103,000000,22.2635,22.3214,22.1473,22.1827,339371.12219997,0
+IUSV.US,D,20120104,000000,22.1002,22.1945,22.0047,22.168,90713.372199134,0
+IUSV.US,D,20120105,000000,22.0402,22.289,21.9859,22.2586,65473.538203832,0
+IUSV.US,D,20120106,000000,22.2467,22.2949,22.106,22.1945,239822.63916812,0
+IUSV.US,D,20120109,000000,22.227,22.3008,22.1602,22.2683,185093.13243021,0
+IUSV.US,D,20120110,000000,22.5192,22.5625,22.4701,22.4986,122765.55235193,0
+IUSV.US,D,20120111,000000,22.4671,22.589,22.413,22.5625,106720.6576793,0
+IUSV.US,D,20120112,000000,22.6501,22.6501,22.4701,22.6088,52566.469939472,0
+IUSV.US,D,20120113,000000,22.4356,22.4986,22.2919,22.4986,158112.09447075,0
+IUSV.US,D,20120117,000000,22.6816,22.7003,22.4376,22.4927,299476.91718817,0
+IUSV.US,D,20120118,000000,22.4376,22.7632,22.4376,22.7632,51845.796494879,0
+IUSV.US,D,20120119,000000,22.7888,22.8734,22.775,22.8488,109448.8488292,0
+IUSV.US,D,20120120,000000,22.8075,22.896,22.7721,22.8822,137133.28033402,0
+IUSV.US,D,20120123,000000,22.9609,23.0081,22.8015,22.8793,383823.15475131,0
+IUSV.US,D,20120124,000000,22.7111,22.8547,22.7111,22.8419,131358.74459534,0
+IUSV.US,D,20120125,000000,22.717,23.0328,22.6924,22.9845,210774.11208835,0
+IUSV.US,D,20120126,000000,23.0466,23.1055,22.7524,22.8134,20587.475242271,0
+IUSV.US,D,20120127,000000,22.8075,22.8764,22.72,22.8488,89501.746323317,0
+IUSV.US,D,20120130,000000,22.5852,22.717,22.5192,22.7032,338080.21208059,0
+IUSV.US,D,20120131,000000,22.8498,22.8498,22.6373,22.6954,92012.41403579,0
+IUSV.US,D,20120201,000000,22.8674,23.0642,22.8674,22.9787,111022.33612431,0
+IUSV.US,D,20120202,000000,22.9638,23.0554,22.9638,23.0081,64244.63242878,0
+IUSV.US,D,20120203,000000,23.2639,23.3742,23.2355,23.3702,30758.220639436,0
+IUSV.US,D,20120206,000000,23.2955,23.3388,23.2639,23.3388,17213.829032679,0
+IUSV.US,D,20120207,000000,23.2442,23.441,23.1991,23.4016,114701.93819684,0
+IUSV.US,D,20120208,000000,23.4382,23.4923,23.3388,23.4666,111928.00613719,0
+IUSV.US,D,20120209,000000,23.4262,23.4873,23.3978,23.444,15573.255069954,0
+IUSV.US,D,20120210,000000,23.2167,23.261,23.1774,23.2581,20043.666648679,0
+IUSV.US,D,20120213,000000,23.4607,23.4647,23.3319,23.4105,76658.715332595,0
+IUSV.US,D,20120214,000000,23.3466,23.3613,23.2226,23.3613,589686.72606276,0
+IUSV.US,D,20120215,000000,23.4292,23.4509,23.2325,23.261,95983.741466004,0
+IUSV.US,D,20120216,000000,23.261,23.5739,23.2552,23.564,72634.531740013,0
+IUSV.US,D,20120217,000000,23.6653,23.6762,23.5945,23.6566,46693.337128677,0
+IUSV.US,D,20120221,000000,23.7185,23.7431,23.5709,23.624,50571.149810086,0
+IUSV.US,D,20120222,000000,23.5532,23.6054,23.4647,23.4715,88540.170754088,0
+IUSV.US,D,20120223,000000,23.4647,23.6142,23.4046,23.6142,23584.013062664,0
+IUSV.US,D,20120224,000000,23.6683,23.685,23.5847,23.6054,17247.372366488,0
+IUSV.US,D,20120227,000000,23.4686,23.7382,23.4135,23.6782,53030.994289513,0
+IUSV.US,D,20120228,000000,23.6753,23.7411,23.6368,23.6909,40881.192197537,0
+IUSV.US,D,20120229,000000,23.7597,23.7972,23.5532,23.5592,62967.952814664,0
+IUSV.US,D,20120301,000000,23.6566,23.7549,23.5896,23.7046,50304.836068925,0
+IUSV.US,D,20120302,000000,23.6693,23.7214,23.5423,23.5925,22611.256382162,0
+IUSV.US,D,20120305,000000,23.564,23.564,23.4382,23.5365,23002.595276617,0
+IUSV.US,D,20120306,000000,23.2994,23.2994,23.0888,23.142,41368.078770117,0
+IUSV.US,D,20120307,000000,23.1922,23.3623,23.1902,23.322,36712.670623104,0
+IUSV.US,D,20120308,000000,23.4312,23.5925,23.4224,23.5473,17623.464291029,0
+IUSV.US,D,20120309,000000,23.6378,23.7589,23.6348,23.6604,21886.517078927,0
+IUSV.US,D,20120312,000000,23.6566,23.681,23.6024,23.6753,12912.150587664,0
+IUSV.US,D,20120313,000000,23.806,24.1307,23.7677,24.1307,707665.74632641,0
+IUSV.US,D,20120314,000000,24.1543,24.1848,24.0048,24.0569,36230.866373828,0
+IUSV.US,D,20120315,000000,24.0668,24.2261,24.0107,24.2261,58386.746587899,0
+IUSV.US,D,20120316,000000,24.2782,24.296,24.2241,24.2615,51536.79123796,0
+IUSV.US,D,20120319,000000,24.2547,24.4465,24.2281,24.3382,91534.675645158,0
+IUSV.US,D,20120320,000000,24.2183,24.3019,24.1956,24.2694,56857.983737876,0
+IUSV.US,D,20120321,000000,24.2989,24.3087,24.173,24.2104,21283.753535001,0
+IUSV.US,D,20120322,000000,24.0018,24.0481,23.9201,23.986,33340.040878172,0
+IUSV.US,D,20120323,000000,23.9644,24.1307,23.9124,24.113,35573.213738213,0
+IUSV.US,D,20120326,000000,24.3147,24.4161,24.3147,24.4161,93766.832040537,0
+IUSV.US,D,20120327,000000,24.4484,24.4672,24.3097,24.3295,49362.573328252,0
+IUSV.US,D,20120328,000000,24.3039,24.3117,24.0795,24.2084,56665.871916962,0
+IUSV.US,D,20120329,000000,24.0805,24.1818,23.9507,24.1798,123999.54045027,0
+IUSV.US,D,20120330,000000,24.2615,24.2901,24.1445,24.2331,90803.837553956,0
+IUSV.US,D,20120402,000000,24.2351,24.4574,24.1888,24.4091,65242.800725804,0
+IUSV.US,D,20120403,000000,24.3658,24.3894,24.1367,24.2782,99811.747379028,0
+IUSV.US,D,20120404,000000,24.0884,24.0991,23.9477,24.0333,33144.879663275,0
+IUSV.US,D,20120405,000000,23.9594,24.0481,23.8956,23.9427,34491.695338994,0
+IUSV.US,D,20120409,000000,23.626,23.7214,23.5817,23.6594,41083.468665059,0
+IUSV.US,D,20120410,000000,23.5847,23.626,23.2059,23.2394,221181.69375151,0
+IUSV.US,D,20120411,000000,23.4372,23.4981,23.4007,23.4224,52111.09377138,0
+IUSV.US,D,20120412,000000,23.4528,23.7794,23.4528,23.7607,50442.058798149,0
+IUSV.US,D,20120413,000000,23.685,23.685,23.443,23.443,28205.877875866,0
+IUSV.US,D,20120416,000000,23.5867,23.626,23.4155,23.5365,170093.16342901,0
+IUSV.US,D,20120417,000000,23.6919,23.8906,23.6506,23.8563,23239.431542611,0
+IUSV.US,D,20120418,000000,23.7244,23.7637,23.6723,23.6989,24305.702971917,0
+IUSV.US,D,20120419,000000,23.7116,23.815,23.5365,23.631,76311.08441856,0
+IUSV.US,D,20120420,000000,23.7214,23.7864,23.6693,23.6693,30741.957204861,0
+IUSV.US,D,20120423,000000,23.4155,23.4833,23.325,23.4775,98814.595546666,0
+IUSV.US,D,20120424,000000,23.5296,23.6663,23.5139,23.6397,63458.905245889,0
+IUSV.US,D,20120425,000000,23.8405,23.8906,23.747,23.8779,59974.464388255,0
+IUSV.US,D,20120426,000000,23.809,24.0854,23.809,24.0539,93976.223760687,0
+IUSV.US,D,20120427,000000,24.1071,24.1247,23.9703,24.0934,54935.849064076,0
+IUSV.US,D,20120430,000000,24.0727,24.0727,23.9182,23.988,140702.0877585,0
+IUSV.US,D,20120501,000000,24.0107,24.3343,23.99,24.176,37310.351843725,0
+IUSV.US,D,20120502,000000,24.0411,24.0973,23.933,24.0677,50724.635973884,0
+IUSV.US,D,20120503,000000,24.0608,24.0668,23.8197,23.8601,71445.268086737,0
+IUSV.US,D,20120504,000000,23.6969,23.6969,23.4893,23.5502,55711.411600357,0
+IUSV.US,D,20120507,000000,23.501,23.6122,23.4686,23.5473,24194.908323875,0
+IUSV.US,D,20120508,000000,23.3909,23.504,23.2748,23.504,23285.172452353,0
+IUSV.US,D,20120509,000000,23.1508,23.448,23.1361,23.3426,32536.017331384,0
+IUSV.US,D,20120510,000000,23.4833,23.5296,23.3859,23.4007,31897.677524327,0
+IUSV.US,D,20120511,000000,23.2846,23.4863,23.2679,23.3023,9497.8457916354,0
+IUSV.US,D,20120514,000000,23.0495,23.1813,23.0397,23.0436,31505.322165211,0
+IUSV.US,D,20120515,000000,23.0594,23.1085,22.8616,22.9118,33040.183803201,0
+IUSV.US,D,20120516,000000,22.9964,23.0978,22.8085,22.8184,21019.472723162,0
+IUSV.US,D,20120517,000000,22.8184,22.8184,22.4877,22.4877,24163.397919388,0
+IUSV.US,D,20120518,000000,22.537,22.5527,22.291,22.3205,68171.235413914,0
+IUSV.US,D,20120521,000000,22.3382,22.5861,22.2989,22.5763,43396.942233314,0
+IUSV.US,D,20120522,000000,22.5763,22.7948,22.5084,22.6235,58357.269112733,0
+IUSV.US,D,20120523,000000,22.4621,22.5034,22.2596,22.5034,14157.319797292,0
+IUSV.US,D,20120524,000000,22.6461,22.6904,22.5281,22.6904,17170.121052259,0
+IUSV.US,D,20120525,000000,22.7012,22.7505,22.6235,22.6668,32984.278246851,0
+IUSV.US,D,20120529,000000,22.9315,22.9402,22.7731,22.9147,24470.370246985,0
+IUSV.US,D,20120530,000000,22.7317,22.7317,22.5645,22.5645,11228.885109182,0
+IUSV.US,D,20120531,000000,22.5457,22.6265,22.3923,22.596,36171.911423495,0
+IUSV.US,D,20120601,000000,22.2536,22.2841,22.0205,22.042,22620.404564111,0
+IUSV.US,D,20120604,000000,22.0372,22.0953,21.8079,21.9486,53685.597531144,0
+IUSV.US,D,20120605,000000,21.8758,22.1602,21.8758,22.1405,18010.737326839,0
+IUSV.US,D,20120606,000000,22.4307,22.6668,22.4307,22.6471,12741.384524631,0
+IUSV.US,D,20120607,000000,22.9442,22.9571,22.6648,22.6825,34146.097354281,0
+IUSV.US,D,20120608,000000,22.6265,22.8704,22.5704,22.8517,28315.656059245,0
+IUSV.US,D,20120611,000000,23.0181,23.0809,22.6511,22.6511,54428.633198278,0
+IUSV.US,D,20120612,000000,22.5625,22.8241,22.5625,22.8241,6158.7593805135,0
+IUSV.US,D,20120613,000000,22.7475,22.8557,22.718,22.718,12298.205932469,0
+IUSV.US,D,20120614,000000,22.8409,22.9265,22.8409,22.8674,20834.476154875,0
+IUSV.US,D,20120615,000000,23.0732,23.1843,23.0318,23.1843,22168.077790002,0
+IUSV.US,D,20120618,000000,23.0849,23.2394,23.0702,23.1784,90236.650273163,0
+IUSV.US,D,20120619,000000,23.3762,23.4863,23.3762,23.4155,28887.925663343,0
+IUSV.US,D,20120620,000000,23.4125,23.4372,23.2708,23.3909,39421.548944455,0
+IUSV.US,D,20120621,000000,23.4282,23.4282,22.895,22.895,18279.083997321,0
+IUSV.US,D,20120622,000000,23.0485,23.1262,22.9718,23.1055,93976.223760687,0
+IUSV.US,D,20120625,000000,22.779,22.779,22.6412,22.712,58319.659920279,0
+IUSV.US,D,20120626,000000,22.7711,22.8882,22.6864,22.8341,61356.856327107,0
+IUSV.US,D,20120627,000000,23.0387,23.1232,22.9501,23.1026,23969.253169152,0
+IUSV.US,D,20120628,000000,22.9698,23.0642,22.837,23.0554,30776.517003332,0
+IUSV.US,D,20120629,000000,23.5226,23.6162,23.5226,23.6162,21388.449395077,0
+IUSV.US,D,20120702,000000,23.7569,23.7569,23.6191,23.7194,31170.90529177,0
+IUSV.US,D,20120703,000000,23.7697,23.9014,23.7697,23.8828,23690.74185206,0
+IUSV.US,D,20120705,000000,23.8306,23.8828,23.6919,23.7451,51330.448911792,0
+IUSV.US,D,20120706,000000,23.5099,23.5779,23.4578,23.5611,40834.434823134,0
+IUSV.US,D,20120709,000000,23.4362,23.4362,23.3839,23.4272,5285.6162367834,0
+IUSV.US,D,20120710,000000,23.5975,23.5975,23.2345,23.2738,21660.861924203,0
+IUSV.US,D,20120711,000000,23.3702,23.3919,23.2413,23.3466,41463.626448244,0
+IUSV.US,D,20120712,000000,23.1085,23.2945,23.1006,23.2394,31048.929532459,0
+IUSV.US,D,20120713,000000,23.3554,23.6378,23.3378,23.6378,63634.753632228,0
+IUSV.US,D,20120716,000000,23.5817,23.6191,23.5207,23.5532,27496.385542544,0
+IUSV.US,D,20120717,000000,23.6663,23.7697,23.5159,23.7597,49691.907878391,0
+IUSV.US,D,20120718,000000,23.7451,23.9014,23.7451,23.8621,33082.87531896,0
+IUSV.US,D,20120719,000000,23.8956,23.9231,23.7785,23.8356,83799.379575557,0
+IUSV.US,D,20120720,000000,23.689,23.7146,23.6348,23.6378,25702.32541602,0
+IUSV.US,D,20120723,000000,23.2315,23.4578,23.2315,23.4175,35151.380903932,0
+IUSV.US,D,20120724,000000,23.3526,23.3526,23.0308,23.1902,18331.94015969,0
+IUSV.US,D,20120725,000000,23.2925,23.2925,23.1232,23.2029,10842.628538033,0
+IUSV.US,D,20120726,000000,23.5423,23.6004,23.4558,23.6004,14090.233129672,0
+IUSV.US,D,20120727,000000,23.7254,24.0824,23.7254,24.0195,19483.594620512,0
+IUSV.US,D,20120730,000000,24.0264,24.1228,23.9733,23.9979,18064.609953869,0
+IUSV.US,D,20120731,000000,23.9822,24.0441,23.9142,23.9379,28236.371815694,0
+IUSV.US,D,20120801,000000,23.9644,24.0038,23.8159,23.8159,31185.135797022,0
+IUSV.US,D,20120802,000000,23.631,23.6939,23.4686,23.6122,36032.655764948,0
+IUSV.US,D,20120803,000000,24.0411,24.1307,24.0008,24.0824,14683.848491649,0
+IUSV.US,D,20120806,000000,24.176,24.2606,24.176,24.176,37743.365789278,0
+IUSV.US,D,20120807,000000,24.3501,24.4031,24.3333,24.3363,25438.044604181,0
+IUSV.US,D,20120808,000000,24.2989,24.3776,24.2989,24.358,14533.411721832,0
+IUSV.US,D,20120809,000000,24.3275,24.4474,24.3275,24.4161,23591.128315289,0
+IUSV.US,D,20120810,000000,24.3954,24.473,24.3087,24.4544,27445.562309498,0
+IUSV.US,D,20120813,000000,24.3501,24.3865,24.3333,24.3865,6266.504634571,0
+IUSV.US,D,20120814,000000,24.4789,24.4829,24.4031,24.4031,5018.2860309615,0
+IUSV.US,D,20120815,000000,24.3678,24.4406,24.3678,24.4258,46103.787625343,0
+IUSV.US,D,20120816,000000,24.4701,24.6226,24.4161,24.5911,9325.046799279,0
+IUSV.US,D,20120817,000000,24.6403,24.6403,24.5793,24.6256,30185.951035338,0
+IUSV.US,D,20120820,000000,24.5852,24.6206,24.5291,24.6206,37490.266088707,0
+IUSV.US,D,20120821,000000,24.78,24.8125,24.5685,24.5911,14498.851923361,0
+IUSV.US,D,20120822,000000,24.5321,24.5823,24.473,24.5596,7538.1019253818,0
+IUSV.US,D,20120823,000000,24.4436,24.4632,24.358,24.3835,19131.897847834,0
+IUSV.US,D,20120824,000000,24.294,24.5202,24.294,24.5202,8487.4799186811,0
+IUSV.US,D,20120827,000000,24.5202,24.5458,24.4514,24.4849,23846.26094518,0
+IUSV.US,D,20120828,000000,24.4238,24.5321,24.4238,24.4406,32971.064206259,0
+IUSV.US,D,20120829,000000,24.4809,24.5399,24.4809,24.5075,3996.739046737,0
+IUSV.US,D,20120830,000000,24.3748,24.3776,24.2881,24.3776,36558.167994645,0
+IUSV.US,D,20120831,000000,24.3471,24.5125,24.3471,24.4308,17112.182566586,0
+IUSV.US,D,20120904,000000,24.4081,24.4278,24.3019,24.4278,9654.381349417,0
+IUSV.US,D,20120905,000000,24.4514,24.5025,24.4248,24.4377,17068.474586167,0
+IUSV.US,D,20120906,000000,24.5803,24.962,24.5803,24.9562,62299.11906778,0
+IUSV.US,D,20120907,000000,25.0034,25.1204,25.0034,25.1204,4058.7433910531,0
+IUSV.US,D,20120910,000000,25.0977,25.1489,25.081,25.081,6048.9811971342,0
+IUSV.US,D,20120911,000000,25.0377,25.1559,25.0377,25.1194,41005.200886169,0
+IUSV.US,D,20120912,000000,25.2227,25.2374,25.1617,25.2,18657.208851184,0
+IUSV.US,D,20120913,000000,25.1559,25.6674,25.1559,25.5985,16318.323666407,0
+IUSV.US,D,20120914,000000,25.6704,25.8218,25.6704,25.7589,33838.108562023,0
+IUSV.US,D,20120917,000000,25.6989,25.6989,25.5366,25.5788,26363.027445618,0
+IUSV.US,D,20120918,000000,25.5178,25.5503,25.4568,25.5061,1153394.6483218,0
+IUSV.US,D,20120919,000000,25.5366,25.6231,25.4904,25.5337,1072484.0613125,0
+IUSV.US,D,20120920,000000,25.393,25.4952,25.3654,25.4952,26405.718961377,0
+IUSV.US,D,20120921,000000,25.6704,25.6704,25.512,25.5227,383028.27938647,0
+IUSV.US,D,20120924,000000,25.4067,25.5317,25.4067,25.4923,18199.799753771,0
+IUSV.US,D,20120925,000000,25.5612,25.6074,25.2187,25.2306,28597.216770319,0
+IUSV.US,D,20120926,000000,25.211,25.2168,25.0348,25.087,1007070.4945237,0
+IUSV.US,D,20120927,000000,25.1549,25.3221,25.1479,25.3014,18142.877732759,0
+IUSV.US,D,20120928,000000,25.1587,25.2769,25.1411,25.1942,35467.501413477,0
+IUSV.US,D,20121001,000000,25.326,25.4874,25.2404,25.2709,74973.416924789,0
+IUSV.US,D,20121002,000000,25.39,25.3959,25.2384,25.3339,51307.070224592,0
+IUSV.US,D,20121003,000000,25.3988,25.4598,25.2966,25.3733,27002.383717337,0
+IUSV.US,D,20121004,000000,25.4824,25.5965,25.4598,25.5798,27284.960893072,0
+IUSV.US,D,20121005,000000,25.7372,25.7678,25.564,25.6301,19602.52098584,0
+IUSV.US,D,20121008,000000,25.509,25.5907,25.509,25.5877,28430.516565929,0
+IUSV.US,D,20121009,000000,25.6368,25.6368,25.4027,25.4136,68658.121986495,0
+IUSV.US,D,20121010,000000,25.2473,25.2473,25.1696,25.207,28211.976663831,0
+IUSV.US,D,20121011,000000,25.3497,25.4087,25.3044,25.3044,378377.95356277,0
+IUSV.US,D,20121012,000000,25.2739,25.2896,25.0959,25.1312,51025.509513517,0
+IUSV.US,D,20121015,000000,25.1784,25.3191,25.1283,25.3191,25084.31490218,0
+IUSV.US,D,20121016,000000,25.4195,25.57,25.4195,25.5612,84415.357160074,0
+IUSV.US,D,20121017,000000,25.6281,25.8021,25.6045,25.7953,31107.884482792,0
+IUSV.US,D,20121018,000000,25.7678,25.8622,25.753,25.8484,21833.660916559,0
+IUSV.US,D,20121019,000000,25.6654,25.6801,25.3959,25.4363,24220.319940399,0
+IUSV.US,D,20121022,000000,25.4136,25.4136,25.2366,25.3555,839027.54031572,0
+IUSV.US,D,20121023,000000,25.1263,25.1283,24.9069,25.0525,33757.807853811,0
+IUSV.US,D,20121024,000000,25.1204,25.1529,24.9649,24.9876,31147.526604568,0
+IUSV.US,D,20121025,000000,25.1755,25.213,25.0122,25.1017,54668.518858253,0
+IUSV.US,D,20121026,000000,25.0377,25.0959,24.9216,25.0062,17858.267627702,0
+IUSV.US,D,20121031,000000,25.1017,25.1421,24.9473,25.0741,99980.48051274,0
+IUSV.US,D,20121101,000000,25.1233,25.3497,25.1146,25.3497,100687.93991674,0
+IUSV.US,D,20121102,000000,25.4549,25.4549,25.1076,25.1233,204112.20270068,0
+IUSV.US,D,20121105,000000,25.0761,25.1873,25.023,25.1371,29894.225677654,0
+IUSV.US,D,20121106,000000,25.1981,25.4421,25.1981,25.3624,26040.808148106,0
+IUSV.US,D,20121107,000000,25.022,25.0319,24.6374,24.7258,81632.276918476,0
+IUSV.US,D,20121108,000000,24.7643,24.8538,24.5301,24.5301,44319.892145429,0
+IUSV.US,D,20121109,000000,24.3718,24.6796,24.3718,24.4672,122929.20316233,0
+IUSV.US,D,20121112,000000,24.5125,24.5272,24.4121,24.4484,460998.23413166,0
+IUSV.US,D,20121113,000000,24.3107,24.5891,24.2851,24.3658,283212.4661488,0
+IUSV.US,D,20121114,000000,24.3865,24.3865,23.9477,24.0018,106909.72010623,0
+IUSV.US,D,20121115,000000,23.9792,24.0805,23.8473,23.9674,511542.95586056,0
+IUSV.US,D,20121116,000000,23.9822,24.1001,23.8601,24.0973,61462.568651843,0
+IUSV.US,D,20121119,000000,24.3748,24.5125,24.3382,24.5125,38469.121557174,0
+IUSV.US,D,20121120,000000,24.4308,24.5754,24.3865,24.5458,95767.234493228,0
+IUSV.US,D,20121121,000000,24.5518,24.5971,24.5438,24.5961,37310.351843725,0
+IUSV.US,D,20121123,000000,24.7102,24.9128,24.6885,24.9128,66422.916197132,0
+IUSV.US,D,20121126,000000,24.8016,24.8568,24.7062,24.8568,86431.006582679,0
+IUSV.US,D,20121127,000000,24.84,24.9128,24.7082,24.723,127915.9787888,0
+IUSV.US,D,20121128,000000,24.5891,24.9099,24.5025,24.8941,94331.986392008,0
+IUSV.US,D,20121129,000000,25.0152,25.0723,24.9256,25.0496,143724.03719543,0
+IUSV.US,D,20121130,000000,25.0733,25.0879,24.9905,25.0476,45343.472058975,0
+IUSV.US,D,20121203,000000,25.1421,25.1449,24.9256,24.9256,101542.78669657,0
+IUSV.US,D,20121204,000000,24.9443,25.0319,24.8725,24.9364,78185.445253296,0
+IUSV.US,D,20121205,000000,24.9777,25.1725,24.8813,25.0496,118235.1693582,0
+IUSV.US,D,20121206,000000,25.1017,25.1569,25.0466,25.1569,282282.40098407,0
+IUSV.US,D,20121207,000000,25.2247,25.2808,25.1449,25.2709,79949.011439992,0
+IUSV.US,D,20121210,000000,25.2591,25.3447,25.2384,25.3132,393556.82034428,0
+IUSV.US,D,20121211,000000,25.4087,25.514,25.3733,25.4421,377970.35123373,0
+IUSV.US,D,20121212,000000,25.5533,25.6704,25.4726,25.4904,1652636.3488558,0
+IUSV.US,D,20121213,000000,25.4952,25.5287,25.2896,25.3555,116718.60408411,0
+IUSV.US,D,20121214,000000,25.3162,25.3683,25.265,25.2936,1120088.1507774,0
+IUSV.US,D,20121217,000000,25.39,25.5995,25.39,25.5995,331135.72551719,0
+IUSV.US,D,20121218,000000,25.6468,25.9085,25.6458,25.8937,217844.6402697,0
+IUSV.US,D,20121219,000000,25.9418,25.9418,25.752,25.755,208842.8292326,0
+IUSV.US,D,20121220,000000,25.7795,25.9104,25.749,25.9104,163476.99495108,0
+IUSV.US,D,20121221,000000,25.5965,25.7175,25.5394,25.6537,203534.85077328,0
+IUSV.US,D,20121224,000000,25.6291,25.6291,25.5484,25.5965,90031.324411656,0
+IUSV.US,D,20121226,000000,25.6575,25.6575,25.4923,25.5257,54370.694712605,0
+IUSV.US,D,20121227,000000,25.5366,25.5394,25.1784,25.4657,87977.049331938,0
+IUSV.US,D,20121228,000000,25.2975,25.4243,25.1844,25.1873,148796.19585342,0
+IUSV.US,D,20121231,000000,25.1342,25.6349,25.1146,25.6349,259664.02934927,0
+IUSV.US,D,20130102,000000,26.1288,26.2538,26.0462,26.2538,78010.613331619,0
+IUSV.US,D,20130103,000000,26.2075,26.3373,26.1809,26.1966,199192.51374182,0
+IUSV.US,D,20130104,000000,26.2567,26.4475,26.2449,26.4279,97284.816231981,0
+IUSV.US,D,20130107,000000,26.3443,26.3443,26.2203,26.3068,118556.37219105,0
+IUSV.US,D,20130108,000000,26.2586,26.2586,26.1485,26.2282,18114.416722253,0
+IUSV.US,D,20130109,000000,26.2882,26.3856,26.2586,26.3148,25155.467428445,0
+IUSV.US,D,20130110,000000,26.4279,26.5361,26.3826,26.5361,63769.943432131,0
+IUSV.US,D,20130111,000000,26.478,26.5312,26.4397,26.5312,103976.20309482,0
+IUSV.US,D,20130114,000000,26.5223,26.539,26.4299,26.5046,43487.407588135,0
+IUSV.US,D,20130115,000000,26.4721,26.6187,26.4721,26.6187,110124.79782872,0
+IUSV.US,D,20130116,000000,26.5725,26.6157,26.5312,26.599,79358.445471997,0
+IUSV.US,D,20130117,000000,26.6846,26.84,26.665,26.792,109585.05509378,0
+IUSV.US,D,20130118,000000,26.786,26.8578,26.7093,26.8578,144897.03741413,0
+IUSV.US,D,20130122,000000,26.84,27.0358,26.8047,27.0319,175667.45562949,0
+IUSV.US,D,20130123,000000,26.9896,27.0358,26.9354,27.027,164529.03587514,0
+IUSV.US,D,20130124,000000,27.0664,27.1913,27.0664,27.144,60126.934087393,0
+IUSV.US,D,20130125,000000,27.2514,27.2857,27.1657,27.2681,36613.057086334,0
+IUSV.US,D,20130128,000000,27.3428,27.3428,27.1598,27.2681,177371.05040119,0
+IUSV.US,D,20130129,000000,27.2917,27.4353,27.2544,27.4353,44101.352243331,0
+IUSV.US,D,20130130,000000,27.3959,27.4402,27.272,27.272,27277.845640446,0
+IUSV.US,D,20130131,000000,27.3025,27.332,27.2385,27.2857,94376.710837089,0
+IUSV.US,D,20130201,000000,27.3782,27.5385,27.3782,27.5179,91465.556048215,0
+IUSV.US,D,20130204,000000,27.3379,27.3655,27.2139,27.2198,43194.66576579,0
+IUSV.US,D,20130205,000000,27.3841,27.5405,27.3555,27.4924,15418.752441493,0
+IUSV.US,D,20130206,000000,27.3782,27.5534,27.3782,27.5514,115825.13164717,0
+IUSV.US,D,20130207,000000,27.5288,27.5288,27.3182,27.4875,53609.362681576,0
+IUSV.US,D,20130208,000000,27.5111,27.5986,27.5111,27.5848,21205.485756111,0
+IUSV.US,D,20130211,000000,27.5691,27.6114,27.5651,27.6055,22093.875869755,0
+IUSV.US,D,20130212,000000,27.6882,27.7521,27.6242,27.7481,10933.093892855,0
+IUSV.US,D,20130213,000000,27.8239,27.8367,27.7137,27.7885,14381.958487355,0
+IUSV.US,D,20130214,000000,27.7708,27.8475,27.7708,27.8475,13812.73827724,0
+IUSV.US,D,20130215,000000,27.8672,27.8672,27.7166,27.758,27740.337061164,0
+IUSV.US,D,20130219,000000,27.7973,28.0275,27.7973,28.0255,24236.583374974,0
+IUSV.US,D,20130220,000000,28.0177,28.0177,27.6183,27.6183,122080.45517046,0
+IUSV.US,D,20130221,000000,27.5514,27.5514,27.3655,27.4274,63297.287364803,0
+IUSV.US,D,20130222,000000,27.5868,27.6852,27.5338,27.6852,104066.66844965,0
+IUSV.US,D,20130225,000000,27.8032,27.8279,27.1214,27.1214,82052.076823435,0
+IUSV.US,D,20130226,000000,27.2258,27.3113,27.0448,27.2956,36434.159306012,0
+IUSV.US,D,20130227,000000,27.2857,27.7118,27.2857,27.6852,40385.157443008,0
+IUSV.US,D,20130228,000000,27.6508,27.8082,27.5917,27.5917,65133.022542424,0
+IUSV.US,D,20130301,000000,27.3931,27.696,27.3931,27.6665,33016.805116,0
+IUSV.US,D,20130304,000000,27.633,27.8122,27.5956,27.8122,49020.024737522,0
+IUSV.US,D,20130305,000000,28.0255,28.1289,27.9566,28.0492,37436.393461679,0
+IUSV.US,D,20130306,000000,28.1947,28.2086,28.1289,28.1574,69993.756550943,0
+IUSV.US,D,20130307,000000,28.2056,28.2577,28.186,28.2577,57181.219500048,0
+IUSV.US,D,20130308,000000,28.2813,28.3876,28.239,28.3876,17053.227616254,0
+IUSV.US,D,20130311,000000,28.3483,28.4821,28.3434,28.4821,73224.081243346,0
+IUSV.US,D,20130312,000000,28.4821,28.5204,28.363,28.4368,66308.055690448,0
+IUSV.US,D,20130313,000000,28.4614,28.5117,28.3876,28.5027,40176.78218752,0
+IUSV.US,D,20130314,000000,28.5627,28.671,28.55,28.671,20461.433624317,0
+IUSV.US,D,20130315,000000,28.5991,28.6917,28.5627,28.6768,6601.9379726746,0
+IUSV.US,D,20130318,000000,28.3906,28.6041,28.3747,28.4801,47465.850270976,0
+IUSV.US,D,20130319,000000,28.5745,28.5745,28.245,28.4132,73854.289333116,0
+IUSV.US,D,20130320,000000,28.5657,28.6494,28.5587,28.6148,61669.92744267,0
+IUSV.US,D,20130321,000000,28.5244,28.5351,28.3571,28.3807,111818.22795382,0
+IUSV.US,D,20130322,000000,28.4712,28.5529,28.4338,28.5411,67641.657325575,0
+IUSV.US,D,20130325,000000,28.6611,28.671,28.372,28.4466,85321.027172953,0
+IUSV.US,D,20130326,000000,28.5745,28.6385,28.5244,28.6345,27731.188879216,0
+IUSV.US,D,20130327,000000,28.4731,28.6286,28.4731,28.6286,11278.691877567,0
+IUSV.US,D,20130328,000000,28.6464,28.7487,28.6228,28.6946,48488.413719861,0
+IUSV.US,D,20130401,000000,28.6917,28.7339,28.5381,28.6041,51052.954059363,0
+IUSV.US,D,20130402,000000,28.7014,28.7585,28.6041,28.668,75307.833798232,0
+IUSV.US,D,20130403,000000,28.668,28.668,28.2833,28.363,90940.043818519,0
+IUSV.US,D,20130404,000000,28.3522,28.5097,28.3453,28.5057,148668.12130615,0
+IUSV.US,D,20130405,000000,28.1053,28.4338,28.1053,28.4073,68256.618445431,0
+IUSV.US,D,20130408,000000,28.4033,28.6119,28.3286,28.6119,128215.83586377,0
+IUSV.US,D,20130409,000000,28.6434,28.8107,28.607,28.7162,187639.37640581,0
+IUSV.US,D,20130410,000000,28.7791,29.0497,28.7791,29.0379,53868.56117011,0
+IUSV.US,D,20130411,000000,29.0379,29.2199,29.0222,29.1422,47335.742794377,0
+IUSV.US,D,20130412,000000,29.0704,29.0723,28.9228,29.0379,59474.363775084,0
+IUSV.US,D,20130415,000000,28.8155,28.8205,28.3187,28.3187,87193.355078369,0
+IUSV.US,D,20130416,000000,28.4851,28.6827,28.4683,28.6827,43175.352937233,0
+IUSV.US,D,20130417,000000,28.4741,28.4741,28.0896,28.2666,51519.511338724,0
+IUSV.US,D,20130418,000000,28.2086,28.2273,28.0403,28.1082,55884.210592714,0
+IUSV.US,D,20130419,000000,28.1525,28.368,28.1525,28.368,33628.716841874,0
+IUSV.US,D,20130422,000000,28.3483,28.4928,28.1741,28.4663,45116.80043959,0
+IUSV.US,D,20130423,000000,28.5991,28.7791,28.5097,28.7791,23574.864880715,0
+IUSV.US,D,20130424,000000,28.792,28.9129,28.7487,28.8343,28674.468084549,0
+IUSV.US,D,20130425,000000,28.9375,29.0911,28.9258,28.9405,52209.690843488,0
+IUSV.US,D,20130426,000000,28.8834,28.8952,28.8155,28.8952,19252.857142483,0
+IUSV.US,D,20130429,000000,28.9858,29.0812,28.9504,29.0685,20602.722212184,0
+IUSV.US,D,20130430,000000,29.0605,29.1038,28.9671,29.1038,54722.391485283,0
+IUSV.US,D,20130501,000000,28.9768,28.9768,28.7693,28.7693,31113.983270758,0
+IUSV.US,D,20130502,000000,28.9149,29.0379,28.8992,29.0241,21419.959799565,0
+IUSV.US,D,20130503,000000,29.272,29.4285,29.2691,29.3153,15090.434356017,0
+IUSV.US,D,20130506,000000,29.394,29.4412,29.3616,29.4127,12078.64956571,0
+IUSV.US,D,20130507,000000,29.4767,29.6075,29.4442,29.6075,12164.032597228,0
+IUSV.US,D,20130508,000000,29.5672,29.7689,29.5672,29.7689,10245.963782073,0
+IUSV.US,D,20130509,000000,29.7424,29.758,29.5849,29.6243,16865.181653983,0
+IUSV.US,D,20130510,000000,29.6075,29.7196,29.6075,29.7138,9548.6690246814,0
+IUSV.US,D,20130513,000000,29.6882,29.7521,29.6075,29.7394,14292.509597195,0
+IUSV.US,D,20130514,000000,29.883,30.0708,29.883,30.0708,11904.834108694,0
+IUSV.US,D,20130515,000000,29.9971,30.2952,29.9971,30.2341,15627.127696982,0
+IUSV.US,D,20130516,000000,30.2677,30.2912,30.0934,30.0934,32157.892477523,0
+IUSV.US,D,20130517,000000,30.2028,30.4319,30.2028,30.4319,12692.594220907,0
+IUSV.US,D,20130520,000000,30.3709,30.5195,30.3709,30.4389,26887.523210653,0
+IUSV.US,D,20130521,000000,30.4949,30.5972,30.4437,30.5284,20315.062713145,0
+IUSV.US,D,20130522,000000,30.6061,30.8412,30.1339,30.2076,66031.577302678,0
+IUSV.US,D,20130523,000000,29.8801,30.2234,29.8436,30.1309,60433.906414992,0
+IUSV.US,D,20130524,000000,30.0178,30.128,29.9253,30.128,9221.3674038652,0
+IUSV.US,D,20130528,000000,30.4556,30.6031,30.2677,30.3159,29146.107687216,0
+IUSV.US,D,20130529,000000,30.2047,30.2411,29.9853,30.2204,39719.373090105,0
+IUSV.US,D,20130530,000000,30.19,30.4211,30.19,30.3218,41195.27977776,0
+IUSV.US,D,20130531,000000,30.2548,30.3277,29.8643,29.8643,18475.26167688,0
+IUSV.US,D,20130603,000000,29.9381,30.0394,29.7167,30.0394,20639.314939978,0
+IUSV.US,D,20130604,000000,30.122,30.122,29.7717,29.9144,12816.602909539,0
+IUSV.US,D,20130605,000000,29.821,29.821,29.4442,29.4678,22183.324759915,0
+IUSV.US,D,20130606,000000,29.454,29.7364,29.3478,29.7364,33982.446543874,0
+IUSV.US,D,20130607,000000,29.9547,30.1024,29.9017,30.1024,30470.561140395,0
+IUSV.US,D,20130610,000000,30.184,30.184,30.0748,30.1339,13753.783326907,0
+IUSV.US,D,20130611,000000,29.8525,30.0394,29.7689,29.7944,32908.043397281,0
+IUSV.US,D,20130612,000000,29.9804,29.9804,29.5879,29.5879,24084.113675835,0
+IUSV.US,D,20130613,000000,29.5672,30.0934,29.5672,30.0867,15104.66486127,0
+IUSV.US,D,20130614,000000,30.0148,30.1387,29.8387,29.8525,19843.423110478,0
+IUSV.US,D,20130617,000000,30.122,30.2047,29.9381,30.0728,100157.34536374,0
+IUSV.US,D,20130618,000000,30.0748,30.3425,30.0748,30.307,84615.600698275,0
+IUSV.US,D,20130619,000000,30.304,30.307,29.949,29.9597,27249.38462994,0
+IUSV.US,D,20130620,000000,29.6243,29.6243,29.1973,29.2032,50031.407075138,0
+IUSV.US,D,20130621,000000,29.3743,29.394,28.9631,29.272,66815.271556246,0
+IUSV.US,D,20130624,000000,28.9012,29.0685,28.6513,28.9375,55376.994726915,0
+IUSV.US,D,20130625,000000,29.0949,29.2249,28.9986,29.1973,70314.959383794,0
+IUSV.US,D,20130626,000000,29.4315,29.5072,29.3478,29.4717,49385.952015454,0
+IUSV.US,D,20130627,000000,29.6577,29.8003,29.6577,29.7099,22735.265070796,0
+IUSV.US,D,20130628,000000,29.7895,29.8859,29.6547,29.6853,43110.299198935,0
+IUSV.US,D,20130701,000000,29.7551,29.9627,29.7551,29.8859,28410.18727271,0
+IUSV.US,D,20130702,000000,29.818,29.9567,29.639,29.7521,22971.084872128,0
+IUSV.US,D,20130703,000000,29.6263,29.7914,29.5967,29.7295,21050.983127651,0
+IUSV.US,D,20130705,000000,29.9597,29.9942,29.76,29.9942,51494.099722202,0
+IUSV.US,D,20130708,000000,30.1988,30.2874,30.1614,30.2165,42975.109399031,0
+IUSV.US,D,20130709,000000,30.4064,30.5352,30.3345,30.5078,15371.995067091,0
+IUSV.US,D,20130710,000000,30.4988,30.5411,30.3808,30.429,21875.335967657,0
+IUSV.US,D,20130711,000000,30.8156,30.8628,30.6888,30.8609,53588.016923696,0
+IUSV.US,D,20130712,000000,30.8579,30.9297,30.8156,30.9179,34718.36695838,0
+IUSV.US,D,20130715,000000,30.9456,31.0636,30.9456,31.043,20322.17796577,0
+IUSV.US,D,20130716,000000,31.0636,31.0636,30.8156,30.8579,18347.187129604,0
+IUSV.US,D,20130717,000000,30.9406,31.0636,30.9406,31.0055,22218.901023047,0
+IUSV.US,D,20130718,000000,31.092,31.3262,31.092,31.2731,2177683.0377367,0
+IUSV.US,D,20130719,000000,31.2543,31.4098,31.215,31.406,70880.113735265,0
+IUSV.US,D,20130722,000000,31.4501,31.5024,31.3863,31.4748,1605739.7187949,0
+IUSV.US,D,20130723,000000,31.5544,31.5604,31.4433,31.4748,32382.531167586,0
+IUSV.US,D,20130724,000000,31.5742,31.584,31.221,31.2731,47994.411894654,0
+IUSV.US,D,20130725,000000,31.2062,31.3469,31.1373,31.3469,23658.21498291,0
+IUSV.US,D,20130726,000000,31.2406,31.2957,31.1186,31.2957,17549.262370782,0
+IUSV.US,D,20130729,000000,31.2928,31.2928,31.158,31.2111,103586.89712969,0
+IUSV.US,D,20130730,000000,31.3144,31.3321,31.1787,31.2259,123046.09659833,0
+IUSV.US,D,20130731,000000,31.276,31.4463,31.224,31.224,26131.273502928,0
+IUSV.US,D,20130801,000000,31.524,31.6165,31.5044,31.6135,12302.271791113,0
+IUSV.US,D,20130802,000000,31.5387,31.5673,31.4866,31.5673,877261.85853623,0
+IUSV.US,D,20130805,000000,31.5574,31.6036,31.4777,31.5505,45346.521452958,0
+IUSV.US,D,20130806,000000,31.4984,31.4984,31.2879,31.3371,26652.719873981,0
+IUSV.US,D,20130807,000000,31.2456,31.2456,31.1452,31.2082,14420.584144471,0
+IUSV.US,D,20130808,000000,31.3587,31.4157,31.1983,31.3371,37001.346586806,0
+IUSV.US,D,20130809,000000,31.34,31.4,31.1619,31.276,60478.630860072,0
+IUSV.US,D,20130812,000000,31.0813,31.2436,31.0813,31.224,49471.335046971,0
+IUSV.US,D,20130813,000000,31.2543,31.34,31.1216,31.278,23314.64992752,0
+IUSV.US,D,20130814,000000,31.3262,31.3262,31.1737,31.1737,13920.483531297,0
+IUSV.US,D,20130815,000000,30.914,30.914,30.6888,30.7221,16395.574980638,0
+IUSV.US,D,20130816,000000,30.6592,30.7516,30.5658,30.6119,21553.116670145,0
+IUSV.US,D,20130819,000000,30.6562,30.6562,30.3425,30.3425,12789.158363694,0
+IUSV.US,D,20130820,000000,30.4211,30.5992,30.4211,30.5786,9805.8345838941,0
+IUSV.US,D,20130821,000000,30.4241,30.5125,30.2844,30.5125,17202.647921408,0
+IUSV.US,D,20130822,000000,30.3425,30.6522,30.3306,30.6061,21968.850716461,0
+IUSV.US,D,20130823,000000,30.6592,30.6965,30.5106,30.6917,9110.5727558249,0
+IUSV.US,D,20130826,000000,30.6995,30.7546,30.5195,30.551,22644.799715973,0
+IUSV.US,D,20130827,000000,30.2952,30.2952,30.0266,30.0266,27879.59271971,0
+IUSV.US,D,20130828,000000,30.0325,30.2441,29.9971,30.128,40793.776236697,0
+IUSV.US,D,20130829,000000,30.0728,30.2874,30.0728,30.1545,38567.718629282,0
+IUSV.US,D,20130830,000000,30.2844,30.2912,30.0817,30.1447,8974.3664912617,0
+IUSV.US,D,20130903,000000,30.2341,30.3955,29.9971,30.1054,26468.739770354,0
+IUSV.US,D,20130904,000000,30.1201,30.3955,30.1201,30.3542,16711.695490184,0
+IUSV.US,D,20130905,000000,30.4152,30.4644,30.4133,30.4133,25365.875613256,0
+IUSV.US,D,20130906,000000,30.49,30.6031,30.2165,30.4181,63560.551711982,0
+IUSV.US,D,20130909,000000,30.5568,30.731,30.5568,30.7251,13908.285955366,0
+IUSV.US,D,20130910,000000,30.9543,30.9819,30.8747,30.9819,18148.976520724,0
+IUSV.US,D,20130911,000000,30.9692,31.0636,30.8933,31.0517,45610.802264797,0
+IUSV.US,D,20130912,000000,31.0488,31.0694,30.8835,30.912,32167.04065947,0
+IUSV.US,D,20130913,000000,30.9749,31.0134,30.9652,30.9652,7162.0100008415,0
+IUSV.US,D,20130916,000000,31.3627,31.3754,31.1787,31.1845,26000.149561669,0
+IUSV.US,D,20130917,000000,31.2289,31.3291,31.2289,31.3262,8986.5640671926,0
+IUSV.US,D,20130918,000000,31.2289,31.7611,31.218,31.6774,46087.524190769,0
+IUSV.US,D,20130919,000000,31.7267,31.7335,31.5447,31.5544,49783.389697874,0
+IUSV.US,D,20130920,000000,31.5387,31.5387,31.3371,31.3627,295179.30460181,0
+IUSV.US,D,20130923,000000,31.2367,31.2367,31.1422,31.2062,52604.079131926,0
+IUSV.US,D,20130924,000000,31.1354,31.3262,31.1146,31.1146,10592.578231446,0
+IUSV.US,D,20130925,000000,31.1294,31.2643,31.1294,31.1452,17516.735501632,0
+IUSV.US,D,20130926,000000,31.1521,31.276,31.0675,31.1294,15273.397994982,0
+IUSV.US,D,20130927,000000,31.0517,31.0636,30.9927,31.036,12248.399164085,0
+IUSV.US,D,20130930,000000,30.7989,30.9366,30.6995,30.8126,30369.931138964,0
+IUSV.US,D,20131001,000000,30.9749,31.1266,30.9297,31.0853,31188.185191005,0
+IUSV.US,D,20131002,000000,30.9426,31.092,30.8865,31.092,11506.379961613,0
+IUSV.US,D,20131003,000000,30.9622,30.9622,30.6937,30.8372,30966.595894924,0
+IUSV.US,D,20131004,000000,30.8156,31.0458,30.7842,31.0016,147891.5423052,0
+IUSV.US,D,20131007,000000,30.7576,31.0055,30.7546,30.7606,17661.073483483,0
+IUSV.US,D,20131008,000000,30.7743,30.7939,30.4842,30.4842,19605.570379822,0
+IUSV.US,D,20131009,000000,30.5048,30.6012,30.3887,30.5018,60469.482678124,0
+IUSV.US,D,20131010,000000,30.8088,31.1294,30.8088,31.1294,15817.206588574,0
+IUSV.US,D,20131011,000000,31.1019,31.4098,31.1019,31.3902,82692.449559815,0
+IUSV.US,D,20131014,000000,31.2013,31.4984,31.1914,31.4433,35919.828187586,0
+IUSV.US,D,20131015,000000,31.4403,31.4797,31.2406,31.3094,837160.29473361,0
+IUSV.US,D,20131016,000000,31.4601,31.706,31.4601,31.6991,47953.753308218,0
+IUSV.US,D,20131017,000000,31.6411,31.9765,31.6076,31.9618,60677.857933613,0
+IUSV.US,D,20131018,000000,32.0689,32.1428,31.9981,32.0955,35180.858379098,0
+IUSV.US,D,20131021,000000,32.1251,32.1516,32.0828,32.1349,18354.302382231,0
+IUSV.US,D,20131022,000000,32.309,32.3769,32.2402,32.2815,33197.735825643,0
+IUSV.US,D,20131023,000000,32.2402,32.2402,32.0689,32.1172,1581692.197847,0
+IUSV.US,D,20131024,000000,32.1349,32.2225,32.0749,32.1841,128863.32385278,0
+IUSV.US,D,20131025,000000,32.2313,32.2883,32.1871,32.2745,946089.73012109,0
+IUSV.US,D,20131028,000000,32.312,32.3642,32.2579,32.3316,51892.553869283,0
+IUSV.US,D,20131029,000000,32.436,32.4458,32.4025,32.4448,26675.08209652,0
+IUSV.US,D,20131030,000000,32.4823,32.4851,32.249,32.3071,44421.538611521,0
+IUSV.US,D,20131031,000000,32.2608,32.3916,32.2067,32.2067,34824.079283115,0
+IUSV.US,D,20131101,000000,32.1772,32.2943,32.0749,32.2943,40467.491080542,0
+IUSV.US,D,20131104,000000,32.3258,32.4272,32.2913,32.4272,56811.226363473,0
+IUSV.US,D,20131105,000000,32.3346,32.3672,32.3002,32.3002,8644.0154764627,0
+IUSV.US,D,20131106,000000,32.4694,32.4694,32.3483,32.4202,10208.354589618,0
+IUSV.US,D,20131107,000000,32.5136,32.5136,32.0198,32.0198,14893.240211799,0
+IUSV.US,D,20131108,000000,32.129,32.497,32.129,32.497,61453.420469893,0
+IUSV.US,D,20131111,000000,32.5422,32.5422,32.497,32.5393,9899.3493326987,0
+IUSV.US,D,20131112,000000,32.4487,32.4773,32.3672,32.4055,12277.876639251,0
+IUSV.US,D,20131113,000000,32.3513,32.6573,32.3464,32.6523,86592.624463765,0
+IUSV.US,D,20131114,000000,32.7074,32.8324,32.6248,32.8266,816155.05251571,0
+IUSV.US,D,20131115,000000,32.8353,32.9613,32.8167,32.9427,75204.154402818,0
+IUSV.US,D,20131118,000000,33.0587,33.0637,32.8167,32.8324,36535.805772104,0
+IUSV.US,D,20131119,000000,32.8836,32.9308,32.7635,32.7783,3078501.4647898,0
+IUSV.US,D,20131120,000000,32.8353,32.8875,32.621,32.6543,31478.894084027,0
+IUSV.US,D,20131121,000000,32.8708,33.0371,32.8708,32.9947,39664.483998416,0
+IUSV.US,D,20131122,000000,32.983,33.1551,32.983,33.1551,25346.562784698,0
+IUSV.US,D,20131125,000000,33.2131,33.2131,33.0637,33.0804,33165.208956494,0
+IUSV.US,D,20131126,000000,33.1207,33.1748,33.099,33.1177,23669.396094181,0
+IUSV.US,D,20131127,000000,33.1443,33.1778,33.0666,33.1669,65765.263561516,0
+IUSV.US,D,20131129,000000,33.2221,33.2594,33.1079,33.1079,9781.439432032,0
+IUSV.US,D,20131202,000000,33.0804,33.2053,32.973,32.973,24520.17701537,0
+IUSV.US,D,20131203,000000,32.9397,32.9672,32.7587,32.8836,49846.41050685,0
+IUSV.US,D,20131204,000000,32.7704,32.9928,32.6307,32.8531,74430.624795858,0
+IUSV.US,D,20131205,000000,32.7704,32.8107,32.6603,32.7281,1085284.4007874,0
+IUSV.US,D,20131206,000000,32.983,33.0863,32.983,33.0863,32925.323296517,0
+IUSV.US,D,20131209,000000,33.1295,33.2053,33.1207,33.1502,106720.6576793,0
+IUSV.US,D,20131210,000000,33.1079,33.1798,33.0587,33.0587,35432.941615006,0
+IUSV.US,D,20131211,000000,33.0666,33.0666,32.5865,32.615,73217.982455381,0
+IUSV.US,D,20131212,000000,32.613,32.672,32.5196,32.5559,55808.992207806,0
+IUSV.US,D,20131213,000000,32.6277,32.6277,32.5097,32.5806,41893.590999813,0
+IUSV.US,D,20131216,000000,32.7252,32.8393,32.7252,32.7734,70927.887574328,0
+IUSV.US,D,20131217,000000,32.7016,32.7734,32.6436,32.7074,49824.048284311,0
+IUSV.US,D,20131218,000000,32.794,33.2288,32.6072,33.2024,84459.065140494,0
+IUSV.US,D,20131219,000000,33.1798,33.225,33.099,33.2053,62075.496842377,0
+IUSV.US,D,20131220,000000,33.2131,33.4286,33.2131,33.3628,63882.771009492,0
+IUSV.US,D,20131223,000000,33.5289,33.5506,33.4925,33.5289,66286.709932568,0
+IUSV.US,D,20131224,000000,33.5761,33.6598,33.5742,33.6569,25811.087134738,0
+IUSV.US,D,20131226,000000,33.7444,33.7995,33.7238,33.7876,38591.097316484,0
+IUSV.US,D,20131227,000000,33.6086,33.8252,33.6086,33.8172,58386.746587899,0
+IUSV.US,D,20131230,000000,33.8074,33.8172,33.7699,33.7926,45652.477315894,0
+IUSV.US,D,20131231,000000,33.8477,33.9166,33.829,33.8743,60972.632685279,0
+IUSV.US,D,20140102,000000,33.7168,33.7444,33.5261,33.6086,60989.912584516,0
+IUSV.US,D,20140103,000000,33.6863,33.6863,33.5998,33.6598,14726.540007407,0
+IUSV.US,D,20140106,000000,33.7051,33.7543,33.5761,33.588,66584.534078218,0
+IUSV.US,D,20140107,000000,33.6982,33.8438,33.6982,33.7876,47918.177045086,0
+IUSV.US,D,20140108,000000,33.7444,33.7966,33.6863,33.766,42901.923943446,0
+IUSV.US,D,20140109,000000,33.8683,33.8683,33.6499,33.7789,62673.178062998,0
+IUSV.US,D,20140110,000000,33.8093,33.8527,33.7267,33.8527,24970.470860158,0
+IUSV.US,D,20140113,000000,33.7749,33.8595,33.4061,33.463,97256.355221476,0
+IUSV.US,D,20140114,000000,33.5044,33.8015,33.5044,33.7847,59730.512869635,0
+IUSV.US,D,20140115,000000,33.9096,34.0248,33.9096,33.9657,32077.591769309,0
+IUSV.US,D,20140116,000000,33.8438,33.8812,33.8152,33.8812,54484.538754628,0
+IUSV.US,D,20140117,000000,33.7995,33.8625,33.7366,33.7444,29374.812235924,0
+IUSV.US,D,20140121,000000,33.9432,33.9432,33.6342,33.8074,76773.575839278,0
+IUSV.US,D,20140122,000000,33.8545,33.9028,33.7995,33.8743,145301.59034917,0
+IUSV.US,D,20140123,000000,33.7238,33.7238,33.4089,33.5261,64139.936568706,0
+IUSV.US,D,20140124,000000,33.3322,33.3322,32.8137,32.8137,63882.771009492,0
+IUSV.US,D,20140127,000000,32.861,32.9337,32.5865,32.6691,67634.542072948,0
+IUSV.US,D,20140128,000000,32.7232,32.9249,32.7232,32.9249,33043.233197183,0
+IUSV.US,D,20140129,000000,32.7734,32.7911,32.5747,32.6436,12956.875032746,0
+IUSV.US,D,20140130,000000,32.8167,32.9967,32.7684,32.9269,30588.471041061,0
+IUSV.US,D,20140131,000000,32.5501,32.8531,32.5501,32.6633,69061.658456879,0
+IUSV.US,D,20140203,000000,32.6523,32.6523,31.9125,31.9225,33180.455926407,0
+IUSV.US,D,20140204,000000,32.0415,32.1939,31.9667,32.132,35755.160912518,0
+IUSV.US,D,20140205,000000,31.9558,32.1576,31.949,32.1349,42313.390904772,0
+IUSV.US,D,20140206,000000,32.2608,32.488,32.2608,32.488,30758.220639436,0
+IUSV.US,D,20140207,000000,32.6809,32.8531,32.5422,32.8491,18173.371672587,0
+IUSV.US,D,20140210,000000,32.7783,32.8786,32.7783,32.8531,9042.4696235432,0
+IUSV.US,D,20140211,000000,32.9633,33.3352,32.9633,33.2457,19348.40482061,0
+IUSV.US,D,20140212,000000,33.3961,33.3991,33.2221,33.2544,16082.503865075,0
+IUSV.US,D,20140213,000000,33.2732,33.4542,33.2712,33.4394,25305.904198262,0
+IUSV.US,D,20140214,000000,33.4089,33.7267,33.4089,33.6765,13657.219184119,0
+IUSV.US,D,20140218,000000,33.7366,33.7926,33.6598,33.7473,73621.518925766,0
+IUSV.US,D,20140219,000000,33.7896,33.8812,33.4995,33.5025,19971.497657753,0
+IUSV.US,D,20140220,000000,33.5102,33.7699,33.4955,33.7699,47459.751483011,0
+IUSV.US,D,20140221,000000,33.7926,33.8192,33.6942,33.7011,30972.69468289,0
+IUSV.US,D,20140224,000000,33.7267,34.1113,33.7267,34.0071,23681.593670111,0
+IUSV.US,D,20140225,000000,33.8319,33.9657,33.7966,33.7966,46888.498343573,0
+IUSV.US,D,20140226,000000,33.892,33.9126,33.7543,33.8379,52553.25589888,0
+IUSV.US,D,20140227,000000,33.8379,33.9697,33.7729,33.9697,23070.698408899,0
+IUSV.US,D,20140228,000000,34.077,34.2393,33.9196,34.077,29665.521128946,0
+IUSV.US,D,20140303,000000,33.8015,33.894,33.7267,33.7926,22046.102030691,0
+IUSV.US,D,20140304,000000,34.1113,34.3593,34.1113,34.315,21328.477980082,0
+IUSV.US,D,20140305,000000,34.3947,34.438,34.3278,34.376,18339.055412317,0
+IUSV.US,D,20140306,000000,34.5147,34.5247,34.4439,34.4764,27113.178365377,0
+IUSV.US,D,20140307,000000,34.6427,34.6427,34.4596,34.5058,47151.762690751,0
+IUSV.US,D,20140310,000000,34.4804,34.5117,34.383,34.5117,59577.026705837,0
+IUSV.US,D,20140311,000000,34.555,34.555,34.2658,34.2884,9588.3111464572,0
+IUSV.US,D,20140312,000000,34.1153,34.3189,34.0996,34.2629,32028.801465585,0
+IUSV.US,D,20140313,000000,34.2216,34.2216,33.9529,34.0052,24530.341661979,0
+IUSV.US,D,20140314,000000,34.0593,34.0593,33.9599,33.9726,7183.3557587208,0
+IUSV.US,D,20140317,000000,34.2599,34.2826,34.197,34.2186,15983.906792965,0
+IUSV.US,D,20140318,000000,34.3061,34.498,34.3061,34.498,19520.187348306,0
+IUSV.US,D,20140319,000000,34.4724,34.5247,34.1654,34.3219,176736.77645279,0
+IUSV.US,D,20140320,000000,34.2944,34.5964,34.2944,34.5452,49953.139296247,0
+IUSV.US,D,20140321,000000,34.741,34.8364,34.557,34.5698,28282.112725435,0
+IUSV.US,D,20140324,000000,34.6899,34.6899,34.3337,34.435,60614.837124635,0
+IUSV.US,D,20140325,000000,34.6397,34.6652,34.503,34.5993,77748.3654491,0
+IUSV.US,D,20140326,000000,34.6869,34.7675,34.3858,34.3858,21752.343743686,0
+IUSV.US,D,20140327,000000,34.3484,34.4567,34.2481,34.3387,103103.05995108,0
+IUSV.US,D,20140328,000000,34.4665,34.6564,34.4665,34.5187,20322.17796577,0
+IUSV.US,D,20140331,000000,34.7578,34.9042,34.738,34.8453,76976.868771463,0
+IUSV.US,D,20140401,000000,34.9751,35.0578,34.8679,35.043,185521.06405245,0
+IUSV.US,D,20140402,000000,35.0676,35.1975,35.0066,35.1729,115890.18538546,0
+IUSV.US,D,20140403,000000,35.1375,35.2182,35.0922,35.1846,34129.833919707,0
+IUSV.US,D,20140404,000000,35.284,35.3883,34.8453,34.8453,50442.058798149,0
+IUSV.US,D,20140407,000000,34.7991,34.7991,34.3887,34.4163,62095.826135596,0
+IUSV.US,D,20140408,000000,34.438,34.564,34.4075,34.564,19246.758354518,0
+IUSV.US,D,20140409,000000,34.5816,34.8227,34.5816,34.7735,36490.064862363,0
+IUSV.US,D,20140410,000000,34.7862,34.8679,34.1654,34.258,51247.098809598,0
+IUSV.US,D,20140411,000000,33.9657,34.198,33.892,33.892,28177.41686536,0
+IUSV.US,D,20140414,000000,34.0563,34.191,33.9226,34.01,20501.075746093,0
+IUSV.US,D,20140415,000000,34.1557,34.3643,34.012,34.3643,58046.230926491,0
+IUSV.US,D,20140416,000000,34.557,34.6652,34.4694,34.6652,42880.578185566,0
+IUSV.US,D,20140417,000000,34.6977,34.861,34.681,34.8148,37146.701033317,0
+IUSV.US,D,20140421,000000,34.8246,34.8837,34.7735,34.8787,29161.35465713,0
+IUSV.US,D,20140422,000000,34.8709,35.0892,34.8679,35.0145,31933.253787459,0
+IUSV.US,D,20140423,000000,34.9771,35.0489,34.9683,35.0174,40448.178251985,0
+IUSV.US,D,20140424,000000,35.166,35.166,34.9751,35.0066,33321.744514276,0
+IUSV.US,D,20140425,000000,34.9191,34.9191,34.7233,34.8098,46717.732280539,0
+IUSV.US,D,20140428,000000,34.8787,34.9072,34.5217,34.861,41102.781493618,0
+IUSV.US,D,20140429,000000,35.0253,35.0253,34.9299,34.9811,23697.857104686,0
+IUSV.US,D,20140430,000000,34.8945,35.0922,34.8915,35.0922,34317.879881977,0
+IUSV.US,D,20140501,000000,35.0145,35.1178,34.9485,35.0489,64626.823141286,0
+IUSV.US,D,20140502,000000,35.1247,35.2486,35.0066,35.0066,13610.461809717,0
+IUSV.US,D,20140505,000000,34.8807,35.0194,34.8807,35.0086,23217.069320071,0
+IUSV.US,D,20140506,000000,34.9142,34.9142,34.7312,34.7715,11434.210970688,0
+IUSV.US,D,20140507,000000,34.9112,34.9909,34.7645,34.9909,47251.376227522,0
+IUSV.US,D,20140508,000000,35.0066,35.1551,34.8679,34.9428,22735.265070796,0
+IUSV.US,D,20140509,000000,34.9042,34.9643,34.8315,34.9211,15452.295775305,0
+IUSV.US,D,20140512,000000,35.1463,35.29,35.1463,35.2693,23248.57972456,0
+IUSV.US,D,20140513,000000,35.3146,35.346,35.2654,35.2654,106277.47908715,0
+IUSV.US,D,20140514,000000,35.2093,35.2457,35.0362,35.0362,359397.50894941,0
+IUSV.US,D,20140515,000000,34.9142,34.9771,34.6524,34.7833,23795.437712135,0
+IUSV.US,D,20140516,000000,34.7046,34.8178,34.6446,34.8178,41306.074425802,0
+IUSV.US,D,20140519,000000,34.8178,34.9831,34.8148,34.9811,46392.463589044,0
+IUSV.US,D,20140520,000000,34.8945,34.9191,34.6751,34.7578,50576.232133391,0
+IUSV.US,D,20140521,000000,34.8492,35.0066,34.8492,34.9751,22579.745977674,0
+IUSV.US,D,20140522,000000,35.0027,35.1404,34.9575,35.0962,38116.408319835,0
+IUSV.US,D,20140523,000000,35.1119,35.2152,35.1119,35.2152,18976.378754713,0
+IUSV.US,D,20140527,000000,35.3313,35.4218,35.2712,35.3952,36293.887182806,0
+IUSV.US,D,20140528,000000,35.3854,35.467,35.3421,35.4012,27780.995647602,0
+IUSV.US,D,20140529,000000,35.3982,35.5123,35.3982,35.5123,16742.189430012,0
+IUSV.US,D,20140530,000000,35.4798,35.5752,35.4798,35.5576,48076.745532188,0
+IUSV.US,D,20140602,000000,35.596,35.6363,35.4837,35.6037,97507.421992722,0
+IUSV.US,D,20140603,000000,35.5123,35.6648,35.5123,35.6303,40945.229471175,0
+IUSV.US,D,20140604,000000,35.5654,35.7356,35.5654,35.7071,648046.02810481,0
+IUSV.US,D,20140605,000000,35.6806,36.015,35.6806,35.9973,147428.03441981,0
+IUSV.US,D,20140606,000000,36.1174,36.2058,36.1144,36.1449,19473.429973902,0
+IUSV.US,D,20140609,000000,36.1803,36.3142,36.1773,36.2639,97840.822401505,0
+IUSV.US,D,20140610,000000,36.2826,36.2826,36.1597,36.2531,25556.970969508,0
+IUSV.US,D,20140611,000000,36.1311,36.1449,36.0524,36.1449,31091.621048217,0
+IUSV.US,D,20140612,000000,36.0641,36.5178,35.896,35.9137,17549.262370782,0
+IUSV.US,D,20140613,000000,35.962,36.0524,35.9137,35.9914,19098.354514023,0
+IUSV.US,D,20140616,000000,36.018,36.1084,35.9777,36.0661,21177.024745605,0
+IUSV.US,D,20140617,000000,35.9943,36.2314,35.9845,36.2088,41547.9930151,0
+IUSV.US,D,20140618,000000,36.2462,36.3918,36.2462,36.3918,15627.127696982,0
+IUSV.US,D,20140619,000000,36.4469,36.5237,36.4469,36.5059,73199.686091484,0
+IUSV.US,D,20140620,000000,36.6692,36.6899,36.6211,36.6772,263146.43727758,0
+IUSV.US,D,20140623,000000,36.6565,36.6998,36.6102,36.6565,90881.088868186,0
+IUSV.US,D,20140624,000000,36.6446,36.7371,36.4223,36.4223,31048.929532459,0
+IUSV.US,D,20140625,000000,36.321,36.5335,36.321,36.5128,36076.363745369,0
+IUSV.US,D,20140626,000000,36.5305,36.5305,36.2639,36.4814,28110.33019774,0
+IUSV.US,D,20140627,000000,36.4429,36.5001,36.4312,36.5001,18744.624812024,0
+IUSV.US,D,20140630,000000,36.5128,36.5994,36.5128,36.5591,105017.0629076,0
+IUSV.US,D,20140701,000000,36.7056,36.9998,36.6791,36.7823,2265056.30706,0
+IUSV.US,D,20140702,000000,36.8218,36.8218,36.6968,36.7185,43309.526272474,0
+IUSV.US,D,20140703,000000,36.926,36.9456,36.8552,36.9379,59194.83599333,0
+IUSV.US,D,20140707,000000,36.9192,36.9192,36.7027,36.746,83172.220879769,0
+IUSV.US,D,20140708,000000,36.7519,36.7519,36.4676,36.5265,91308.004025772,0
+IUSV.US,D,20140709,000000,36.7027,36.7027,36.5365,36.6466,70339.354535656,0
+IUSV.US,D,20140710,000000,36.3239,36.5728,36.2984,36.4842,31428.070850981,0
+IUSV.US,D,20140711,000000,36.4223,36.4912,36.3801,36.4617,22424.226884554,0
+IUSV.US,D,20140714,000000,36.6899,36.7086,36.6211,36.6229,44768.153060894,0
+IUSV.US,D,20140715,000000,36.7283,36.7598,36.6142,36.6446,19155.276535035,0
+IUSV.US,D,20140716,000000,36.8276,36.87,36.7341,36.8188,19795.649271415,0
+IUSV.US,D,20140717,000000,36.7253,36.7676,36.4429,36.4656,31595.787520033,0
+IUSV.US,D,20140718,000000,36.5059,36.7391,36.5059,36.7253,15471.608603862,0
+IUSV.US,D,20140721,000000,36.6998,36.6998,36.5265,36.685,24979.619042106,0
+IUSV.US,D,20140722,000000,36.8405,36.9093,36.8306,36.8306,39518.113087243,0
+IUSV.US,D,20140723,000000,36.8306,36.926,36.8306,36.8966,31985.093485166,0
+IUSV.US,D,20140724,000000,36.9005,36.9496,36.8424,36.8867,52114.143165362,0
+IUSV.US,D,20140725,000000,36.7519,36.7617,36.6634,36.7056,18374.631675449,0
+IUSV.US,D,20140728,000000,36.6899,36.7617,36.5365,36.7283,56474.776560709,0
+IUSV.US,D,20140729,000000,36.7578,36.8002,36.5856,36.5856,25884.272590325,0
+IUSV.US,D,20140730,000000,36.6319,36.6319,36.3948,36.5059,40834.434823134,0
+IUSV.US,D,20140731,000000,36.2826,36.2826,35.8399,35.8527,66311.105084431,0
+IUSV.US,D,20140801,000000,35.6983,35.8744,35.5251,35.6716,38444.726405312,0
+IUSV.US,D,20140804,000000,35.7229,35.8989,35.6423,35.8989,36765.526785472,0
+IUSV.US,D,20140805,000000,35.7967,35.8635,35.5053,35.593,41811.257362278,0
+IUSV.US,D,20140806,000000,35.4267,35.7277,35.4267,35.5832,52371.308724575,0
+IUSV.US,D,20140807,000000,35.7396,35.7396,35.3646,35.3982,22752.544970031,0
+IUSV.US,D,20140808,000000,35.4966,35.835,35.4149,35.835,26672.032702538,0
+IUSV.US,D,20140811,000000,36.0071,36.015,35.9177,35.9177,10464.50368417,0
+IUSV.US,D,20140812,000000,35.8744,35.957,35.7819,35.835,27151.804022492,0
+IUSV.US,D,20140813,000000,35.9943,36.081,35.9943,36.0661,21388.449395077,0
+IUSV.US,D,20140814,000000,36.1449,36.2226,36.1449,36.2197,20814.146861657,0
+IUSV.US,D,20140815,000000,36.3062,36.3878,36.0298,36.1232,40769.381084836,0
+IUSV.US,D,20140818,000000,36.3918,36.4912,36.3604,36.4617,31452.466002844,0
+IUSV.US,D,20140819,000000,36.5916,36.6565,36.5365,36.6446,39821.019556198,0
+IUSV.US,D,20140820,000000,36.5994,36.7549,36.5994,36.7549,50037.505863103,0
+IUSV.US,D,20140821,000000,36.8089,36.929,36.7765,36.923,19312.828557478,0
+IUSV.US,D,20140822,000000,36.8119,36.867,36.7823,36.7823,32220.913286499,0
+IUSV.US,D,20140825,000000,36.929,37.0117,36.929,36.9428,32964.965418293,0
+IUSV.US,D,20140826,000000,37.0382,37.0825,36.9496,37.0145,15326.25415735,0
+IUSV.US,D,20140827,000000,37.0853,37.0853,36.9998,37.0353,60365.80328271,0
+IUSV.US,D,20140828,000000,36.9113,37.0037,36.9113,36.9732,27038.97644513,0
+IUSV.US,D,20140829,000000,37.0254,37.1149,37.0254,37.1149,27750.501707774,0
+IUSV.US,D,20140902,000000,37.175,37.175,36.9673,37.0756,70364.766152178,0
+IUSV.US,D,20140903,000000,37.3186,37.3186,37.11,37.1179,45865.934894687,0
+IUSV.US,D,20140904,000000,37.3028,37.3028,36.9634,37.0647,113250.42666104,0
+IUSV.US,D,20140905,000000,37.0412,37.229,36.9673,37.2163,53316.620859231,0
+IUSV.US,D,20140908,000000,37.2044,37.2409,37.0254,37.1346,77575.566456744,0
+IUSV.US,D,20140909,000000,37.107,37.107,36.8306,36.8611,45491.87589947,0
+IUSV.US,D,20140910,000000,36.9113,36.9792,36.7489,36.9585,63871.589898223,0
+IUSV.US,D,20140911,000000,36.8936,37.0569,36.8089,37.054,33409.160475114,0
+IUSV.US,D,20140912,000000,36.9703,36.9703,36.7253,36.8218,39700.060261548,0
+IUSV.US,D,20140915,000000,36.8002,36.8611,36.7155,36.8089,39536.40945114,0
+IUSV.US,D,20140916,000000,36.7785,37.1316,36.7785,37.051,88131.551960397,0
+IUSV.US,D,20140917,000000,37.17,37.2635,36.986,37.0756,65736.802551011,0
+IUSV.US,D,20140918,000000,37.1612,37.2723,37.1179,37.2409,48625.636449084,0
+IUSV.US,D,20140919,000000,37.413,37.4376,37.1572,37.1986,28177.41686536,0
+IUSV.US,D,20140922,000000,37.1572,37.1572,36.8454,36.87,38991.584392887,0
+IUSV.US,D,20140923,000000,36.8119,36.9005,36.6289,36.6319,99951.003037574,0
+IUSV.US,D,20140924,000000,36.685,36.8405,36.5335,36.8237,41314.206143089,0
+IUSV.US,D,20140925,000000,36.7519,36.7972,36.2639,36.3003,49967.369801499,0
+IUSV.US,D,20140926,000000,36.3604,36.565,36.3062,36.5001,66305.006296465,0
+IUSV.US,D,20140929,000000,36.3092,36.4381,36.1911,36.384,34182.690082075,0
+IUSV.US,D,20140930,000000,36.3868,36.4587,36.2433,36.3003,88571.681158576,0
+IUSV.US,D,20141001,000000,36.2058,36.2058,35.7248,35.7996,90626.972702955,0
+IUSV.US,D,20141002,000000,35.8399,35.9234,35.4798,35.829,72845.956389484,0
+IUSV.US,D,20141003,000000,36.0426,36.2344,35.9403,36.1705,133199.56209627,0
+IUSV.US,D,20141006,000000,36.3652,36.3652,36.0238,36.1911,59897.213074026,0
+IUSV.US,D,20141007,000000,36.0101,36.0101,35.5989,35.5989,54784.395829599,0
+IUSV.US,D,20141008,000000,35.6274,36.1232,35.4012,36.1084,72776.836792541,0
+IUSV.US,D,20141009,000000,35.8803,35.9717,35.3579,35.3825,137849.88791997,0
+IUSV.US,D,20141010,000000,35.3421,35.4572,35.1581,35.1759,52747.400649115,0
+IUSV.US,D,20141013,000000,35.0489,35.1463,34.6121,34.6121,40535.594212824,0
+IUSV.US,D,20141014,000000,34.7351,35.0302,34.6358,34.681,81964.660862597,0
+IUSV.US,D,20141015,000000,34.3573,34.4804,33.6244,34.383,272772.35761649,0
+IUSV.US,D,20141016,000000,34.0347,34.6397,33.9373,34.4026,95377.928528095,0
+IUSV.US,D,20141017,000000,34.7578,35.0302,34.6681,34.8512,115441.92446999,0
+IUSV.US,D,20141020,000000,34.8512,35.1375,34.7862,35.1375,46821.411675952,0
+IUSV.US,D,20141021,000000,35.3766,35.7967,35.3676,35.7622,48808.60008805,0
+IUSV.US,D,20141022,000000,35.8576,36.0121,35.5546,35.593,61236.913497118,0
+IUSV.US,D,20141023,000000,35.9117,36.1144,35.8193,35.9117,65635.156084919,0
+IUSV.US,D,20141024,000000,36.0209,36.1872,35.8576,36.1832,66406.652762557,0
+IUSV.US,D,20141027,000000,36.0868,36.1203,35.9234,36.0967,89266.942986645,0
+IUSV.US,D,20141028,000000,36.2491,36.5265,36.2197,36.4745,69207.012903391,0
+IUSV.US,D,20141029,000000,36.5335,36.6968,36.3328,36.5148,75069.981067577,0
+IUSV.US,D,20141030,000000,36.4341,36.8188,36.3918,36.682,68533.096833201,0
+IUSV.US,D,20141031,000000,37.1346,37.167,36.9585,37.167,263365.99364435,0
+IUSV.US,D,20141103,000000,37.2753,37.292,37.0412,37.111,72527.802950616,0
+IUSV.US,D,20141104,000000,37.1179,37.1179,36.8808,37.0569,127467.71787333,0
+IUSV.US,D,20141105,000000,37.2526,37.3117,37.2014,37.3117,57497.340009595,0
+IUSV.US,D,20141106,000000,37.3186,37.4671,37.2615,37.4671,43181.451725198,0
+IUSV.US,D,20141107,000000,37.4435,37.5477,37.3687,37.4701,309281.73530741,0
+IUSV.US,D,20141110,000000,37.5891,37.6138,37.4838,37.5891,183927.24746413,0
+IUSV.US,D,20141111,000000,37.6403,37.7082,37.5665,37.6471,67647.75611354,0
+IUSV.US,D,20141112,000000,37.4671,37.6225,37.4671,37.5891,52782.976912247,0
+IUSV.US,D,20141113,000000,37.6403,37.6874,37.4042,37.4987,92400.703536261,0
+IUSV.US,D,20141114,000000,37.5724,37.6018,37.4799,37.5124,209816.60237776,0
+IUSV.US,D,20141117,000000,37.5124,37.6451,37.4573,37.6048,119508.79957833,0
+IUSV.US,D,20141118,000000,37.7554,37.8705,37.6777,37.7938,159185.48115268,0
+IUSV.US,D,20141119,000000,37.5891,37.7918,37.5448,37.6874,85387.097375913,0
+IUSV.US,D,20141120,000000,37.6098,37.8321,37.5921,37.7977,274671.11360309,0
+IUSV.US,D,20141121,000000,38.1616,38.201,37.9235,37.9816,171887.22355554,0
+IUSV.US,D,20141124,000000,38.1351,38.1528,38.0023,38.0829,106270.36383451,0
+IUSV.US,D,20141125,000000,38.0406,38.1203,37.9472,38.0426,179438.53952151,0
+IUSV.US,D,20141126,000000,38.0023,38.1155,38.0023,38.1155,65183.845775469,0
+IUSV.US,D,20141128,000000,38.0791,38.0791,37.8587,37.8587,129247.5474946,0
+IUSV.US,D,20141201,000000,37.7052,37.7525,37.5615,37.6688,174187.48308319,0
+IUSV.US,D,20141202,000000,37.7367,38.0023,37.6934,37.9472,120821.05545558,0
+IUSV.US,D,20141203,000000,37.9472,38.2079,37.9472,38.1646,251782.3623685,0
+IUSV.US,D,20141204,000000,38.1253,38.1833,37.896,38.0702,372236.47408148,0
+IUSV.US,D,20141205,000000,38.1646,38.2807,38.1007,38.1203,200515.95073034,0
+IUSV.US,D,20141208,000000,38.0918,38.2216,37.8675,37.9678,261197.8745226,0
+IUSV.US,D,20141209,000000,37.6167,37.9934,37.5183,37.9748,225348.18239662,0
+IUSV.US,D,20141210,000000,37.9394,37.9394,37.3009,37.3254,244596.97368045,0
+IUSV.US,D,20141211,000000,37.5665,37.8518,37.4376,37.4435,417913.34654924,0
+IUSV.US,D,20141212,000000,37.2409,37.349,36.8758,36.8758,243988.11134857,0
+IUSV.US,D,20141215,000000,37.111,37.111,36.4725,36.5758,365160.86357683,0
+IUSV.US,D,20141216,000000,36.5059,37.1002,36.4046,36.4076,350542.06882347,0
+IUSV.US,D,20141217,000000,36.5237,37.225,36.5208,37.1612,298191.08939212,0
+IUSV.US,D,20141218,000000,37.7347,38.0259,37.4957,38.0191,330862.29652341,0
+IUSV.US,D,20141219,000000,38.1095,38.3329,37.9934,38.2395,292106.53193186,0
+IUSV.US,D,20141222,000000,38.2325,38.3722,38.1922,38.3603,264529.8456811,0
+IUSV.US,D,20141223,000000,38.5336,38.6054,38.4736,38.5463,664737.39430177,0
+IUSV.US,D,20141224,000000,38.5493,38.6536,38.4903,38.5631,154490.4308839,0
+IUSV.US,D,20141226,000000,38.6841,38.7186,38.5463,38.6143,198939.41404126,0
+IUSV.US,D,20141229,000000,38.63,38.7747,38.566,38.6841,187320.20650228,0
+IUSV.US,D,20141230,000000,38.627,38.6841,38.5522,38.5729,163141.56161298,0
+IUSV.US,D,20141231,000000,38.5985,38.7186,38.2039,38.2039,225332.9354267,0
+IUSV.US,D,20150102,000000,38.2856,38.3643,37.9335,38.0692,117565.31914666,0
+IUSV.US,D,20150105,000000,37.9335,37.9452,37.356,37.4474,299691.39123164,0
+IUSV.US,D,20150106,000000,37.4641,37.5783,36.9409,37.0608,134573.82231782,0
+IUSV.US,D,20150107,000000,37.3186,37.5429,37.2566,37.4573,64326.966066314,0
+IUSV.US,D,20150108,000000,37.8922,38.1676,37.8675,38.0918,236671.59871927,0
+IUSV.US,D,20150109,000000,38.0535,38.1351,37.7003,37.7918,131434.97944491,0
+IUSV.US,D,20150112,000000,37.896,37.896,37.3825,37.533,1361497.4912813,0
+IUSV.US,D,20150113,000000,37.8429,37.9787,37.1248,37.4238,261790.47341992,0
+IUSV.US,D,20150114,000000,37.0037,37.175,36.6899,37.1474,159555.47428925,0
+IUSV.US,D,20150115,000000,37.3392,37.3392,36.7736,36.8089,189497.47380597,0
+IUSV.US,D,20150116,000000,36.9349,37.3009,36.7519,37.2723,511449.44111175,0
+IUSV.US,D,20150120,000000,37.3894,37.4701,36.9732,37.232,591536.69174563,0
+IUSV.US,D,20150121,000000,37.1572,37.4957,37.11,37.4376,236403.25204878,0
+IUSV.US,D,20150122,000000,37.7485,38.0791,37.3983,37.9905,215480.3434684,0
+IUSV.US,D,20150123,000000,37.9748,38.0791,37.7397,37.7397,824248.14414595,0
+IUSV.US,D,20150126,000000,37.5212,37.8922,37.5212,37.8882,279096.80073673,0
+IUSV.US,D,20150127,000000,37.536,37.7229,37.3314,37.5212,121312.0078868,0
+IUSV.US,D,20150128,000000,37.533,37.533,36.8031,36.8031,155313.76725923,0
+IUSV.US,D,20150129,000000,36.7185,37.1837,36.6142,37.1316,96762.353396268,0
+IUSV.US,D,20150130,000000,36.8237,37.0598,36.6229,36.6772,180244.59599762,0
+IUSV.US,D,20150202,000000,36.6772,37.0608,36.3878,37.0598,167383.268643,0
+IUSV.US,D,20150203,000000,37.4376,37.718,37.356,37.7111,76361.907651606,0
+IUSV.US,D,20150204,000000,37.7003,37.7987,37.5271,37.5635,153327.5953118,0
+IUSV.US,D,20150205,000000,37.8744,38.0141,37.6138,38.0141,31624.24853054,0
+IUSV.US,D,20150206,000000,38.0259,38.201,37.7819,37.8291,99554.581819816,0
+IUSV.US,D,20150209,000000,37.7111,37.8675,37.6334,37.72,229217.86336074,0
+IUSV.US,D,20150210,000000,37.8351,38.0426,37.7455,38.0377,22695.622949019,0
+IUSV.US,D,20150211,000000,37.9138,38.0426,37.7622,37.9206,49950.089902264,0
+IUSV.US,D,20150212,000000,38.144,38.3811,38.0968,38.3811,109015.83488366,0
+IUSV.US,D,20150213,000000,38.4302,38.4785,38.2748,38.4785,101759.29366935,0
+IUSV.US,D,20150217,000000,38.4185,38.5631,38.4086,38.5631,33539.267951712,0
+IUSV.US,D,20150218,000000,38.4873,38.508,38.4115,38.4903,31833.640250688,0
+IUSV.US,D,20150219,000000,38.2718,38.4706,38.2718,38.3859,52111.09377138,0
+IUSV.US,D,20150220,000000,38.2079,38.566,38.1558,38.5395,71879.298496949,0
+IUSV.US,D,20150223,000000,38.5493,38.5493,38.3909,38.4843,40863.912298302,0
+IUSV.US,D,20150224,000000,38.5139,38.7086,38.5139,38.6407,71518.453542323,0
+IUSV.US,D,20150225,000000,38.63,38.6841,38.5227,38.633,46588.641268602,0
+IUSV.US,D,20150226,000000,38.5572,38.6536,38.3416,38.4992,41226.790182249,0
+IUSV.US,D,20150227,000000,38.4362,38.4933,38.3673,38.4224,45554.896708447,0
+IUSV.US,D,20150302,000000,38.4086,38.5493,38.3575,38.5493,133626.47725385,0
+IUSV.US,D,20150303,000000,38.3673,38.5424,38.2198,38.3839,37159.915073909,0
+IUSV.US,D,20150304,000000,38.0889,38.2404,38.0348,38.1744,40376.00926106,0
+IUSV.US,D,20150305,000000,38.2335,38.3181,38.1863,38.3023,35727.716366673,0
+IUSV.US,D,20150306,000000,38.144,38.144,37.66,37.6777,58596.138308049,0
+IUSV.US,D,20150309,000000,37.8223,37.9452,37.8055,37.84,76093.560981124,0
+IUSV.US,D,20150310,000000,37.5007,37.5891,37.356,37.3796,27514.68190644,0
+IUSV.US,D,20150311,000000,37.3963,37.4189,37.2379,37.36,22863.33961807,0
+IUSV.US,D,20150312,000000,37.714,37.8223,37.6816,37.8223,22863.33961807,0
+IUSV.US,D,20150313,000000,37.6964,37.6964,37.3009,37.66,57873.431934135,0
+IUSV.US,D,20150316,000000,37.9059,38.0289,37.7554,38.0053,82530.831678728,0
+IUSV.US,D,20150317,000000,37.8144,38.0023,37.7525,38.0023,250810.62215265,0
+IUSV.US,D,20150318,000000,37.8085,38.4332,37.8085,38.3486,36444.323952621,0
+IUSV.US,D,20150319,000000,38.2099,38.3053,38.0622,38.1184,31084.505795592,0
+IUSV.US,D,20150320,000000,38.3889,38.6113,38.3859,38.6113,23220.118714054,0
+IUSV.US,D,20150323,000000,38.5955,38.6713,38.5336,38.5935,86462.516987168,0
+IUSV.US,D,20150324,000000,38.4578,38.4578,38.2039,38.2039,29298.577386354,0
+IUSV.US,D,20150325,000000,38.2718,38.2718,37.7622,37.7987,54728.490273248,0
+IUSV.US,D,20150326,000000,37.6431,37.7868,37.4671,37.6245,119052.40694558,0
+IUSV.US,D,20150327,000000,37.6334,37.7367,37.5783,37.6874,121894.44213751,0
+IUSV.US,D,20150330,000000,37.9422,38.2778,37.9422,38.1981,48328.828768097,0
+IUSV.US,D,20150331,000000,37.9964,38.0938,37.9394,37.9708,65998.033968866,0
+IUSV.US,D,20150401,000000,37.6638,37.9088,37.6638,37.8616,185500.73475924,0
+IUSV.US,D,20150402,000000,37.7888,38.0535,37.7622,37.9964,66809.172768282,0
+IUSV.US,D,20150406,000000,37.8252,38.324,37.8252,38.201,75694.090369381,0
+IUSV.US,D,20150407,000000,38.2591,38.2985,38.0791,38.0791,40312.988452082,0
+IUSV.US,D,20150408,000000,38.2216,38.2216,38.0289,38.1155,25944.244005319,0
+IUSV.US,D,20150409,000000,38.1813,38.2856,37.9364,38.2856,28312.606665262,0
+IUSV.US,D,20150410,000000,38.3772,38.4992,38.3643,38.4992,38735.435298335,0
+IUSV.US,D,20150413,000000,38.5336,38.569,38.3398,38.4115,85640.197076483,0
+IUSV.US,D,20150414,000000,38.2718,38.4873,38.2718,38.4538,57924.255167181,0
+IUSV.US,D,20150415,000000,38.6753,38.811,38.6713,38.747,52963.907621892,0
+IUSV.US,D,20150416,000000,38.6615,38.7776,38.5729,38.624,42351.000097227,0
+IUSV.US,D,20150417,000000,38.2985,38.5463,38.0622,38.2129,297446.02079567,0
+IUSV.US,D,20150420,000000,38.3546,38.5907,38.3546,38.5109,20203.251600444,0
+IUSV.US,D,20150421,000000,38.5935,38.6713,38.3486,38.3839,33485.395324683,0
+IUSV.US,D,20150422,000000,38.3083,38.566,38.2462,38.5139,40667.734618743,0
+IUSV.US,D,20150423,000000,38.445,38.7204,38.4244,38.6172,41939.331909554,0
+IUSV.US,D,20150424,000000,38.6172,38.6782,38.5631,38.5935,293907.707311,0
+IUSV.US,D,20150427,000000,38.6407,38.7264,38.3859,38.3889,41578.486954928,0
+IUSV.US,D,20150428,000000,38.3603,38.6753,38.3083,38.6447,65153.351835642,0
+IUSV.US,D,20150429,000000,38.4873,38.6683,38.4224,38.5907,84228.327662465,0
+IUSV.US,D,20150430,000000,38.4302,38.4813,38.1125,38.1813,101631.21912208,0
+IUSV.US,D,20150501,000000,38.4244,38.5395,38.3083,38.5256,41220.691394283,0
+IUSV.US,D,20150504,000000,38.6615,38.7687,38.5198,38.689,58280.017798503,0
+IUSV.US,D,20150505,000000,38.6929,38.7352,38.2365,38.2718,90623.923308973,0
+IUSV.US,D,20150506,000000,38.4392,38.4392,37.9,38.1489,48304.433616235,0
+IUSV.US,D,20150507,000000,38.0023,38.3603,38.0023,38.3023,51994.200335374,0
+IUSV.US,D,20150508,000000,38.6487,38.7747,38.508,38.7028,40158.485823622,0
+IUSV.US,D,20150511,000000,38.633,38.7156,38.5336,38.5336,57573.574859163,0
+IUSV.US,D,20150512,000000,38.4302,38.5227,38.2807,38.4756,51624.207198799,0
+IUSV.US,D,20150513,000000,38.6349,38.6349,38.3839,38.4843,23383.769524462,0
+IUSV.US,D,20150514,000000,38.5807,38.811,38.5807,38.811,43351.201323572,0
+IUSV.US,D,20150515,000000,38.7794,38.8316,38.7411,38.8238,21416.910405582,0
+IUSV.US,D,20150518,000000,38.8287,39.0255,38.7844,38.9605,54367.645318622,0
+IUSV.US,D,20150519,000000,38.9251,39.0088,38.9251,39.0018,14406.353639217,0
+IUSV.US,D,20150520,000000,38.997,39.0747,38.9044,39.0402,29230.474254074,0
+IUSV.US,D,20150521,000000,38.9447,39.1071,38.8946,38.9251,51171.880424689,0
+IUSV.US,D,20150522,000000,38.9684,39.0628,38.8681,38.9221,31630.347318504,0
+IUSV.US,D,20150526,000000,38.75,38.75,38.4392,38.5572,27649.871706343,0
+IUSV.US,D,20150527,000000,38.7126,38.8818,38.6379,38.8611,33046.282591166,0
+IUSV.US,D,20150528,000000,38.7186,38.8483,38.6753,38.8483,31206.481554901,0
+IUSV.US,D,20150529,000000,38.7559,38.8415,38.5867,38.7294,38378.656202352,0
+IUSV.US,D,20150601,000000,38.7983,38.8611,38.6113,38.6959,45186.936501193,0
+IUSV.US,D,20150602,000000,38.6447,38.7617,38.5955,38.6447,48289.186646321,0
+IUSV.US,D,20150603,000000,38.7323,38.8336,38.6929,38.8198,38024.926500352,0
+IUSV.US,D,20150604,000000,38.6349,38.6349,38.4027,38.448,30209.329722539,0
+IUSV.US,D,20150605,000000,38.5198,38.5729,38.3546,38.4362,22742.380323421,0
+IUSV.US,D,20150608,000000,38.4115,38.4676,38.2689,38.324,28786.279197251,0
+IUSV.US,D,20150609,000000,38.2925,38.3811,38.2216,38.3053,80263.099020216,0
+IUSV.US,D,20150610,000000,38.5631,38.805,38.4302,38.7431,43596.169306854,0
+IUSV.US,D,20150611,000000,38.8739,38.8848,38.7933,38.8818,23867.60670306,0
+IUSV.US,D,20150612,000000,38.6683,38.7204,38.5159,38.5807,86356.804662431,0
+IUSV.US,D,20150615,000000,38.327,38.4903,38.2395,38.4086,798880.23560337,0
+IUSV.US,D,20150616,000000,38.4362,38.6989,38.4302,38.6615,83867.482707838,0
+IUSV.US,D,20150617,000000,38.7392,38.753,38.5198,38.6595,55436.96614191,0
+IUSV.US,D,20150618,000000,38.7747,39.0717,38.7747,38.988,33046.282591166,0
+IUSV.US,D,20150619,000000,39.0274,39.0274,38.8012,38.8711,31985.093485166,0
+IUSV.US,D,20150622,000000,38.9664,39.1248,38.9664,39.0373,28079.836257912,0
+IUSV.US,D,20150623,000000,39.0944,39.1209,38.9576,39.0717,39597.397330796,0
+IUSV.US,D,20150624,000000,38.9684,39.0215,38.7204,38.7657,86709.517899771,0
+IUSV.US,D,20150625,000000,38.8769,38.8769,38.633,38.6959,22390.683550742,0
+IUSV.US,D,20150626,000000,38.6536,38.7234,38.5522,38.6782,107682.23324853,0
+IUSV.US,D,20150629,000000,38.3369,38.4843,37.8518,37.8518,83163.072697821,0
+IUSV.US,D,20150630,000000,38.2286,38.2286,37.8204,37.9335,35799.885357598,0
+IUSV.US,D,20150701,000000,38.2522,38.2718,37.9816,38.1744,97372.23219282,0
+IUSV.US,D,20150702,000000,38.2404,38.2492,38.0426,38.1282,91732.886254037,0
+IUSV.US,D,20150706,000000,37.8223,38.0771,37.7347,37.9452,659056.3733119,0
+IUSV.US,D,20150707,000000,37.7032,38.1558,37.4474,38.1558,51867.142252759,0
+IUSV.US,D,20150708,000000,37.9206,37.9206,37.5064,37.599,68447.713801683,0
+IUSV.US,D,20150709,000000,37.9029,38.0859,37.6364,37.7367,90317.967446036,0
+IUSV.US,D,20150710,000000,38.0072,38.0692,37.9394,37.9846,136187.96819937,0
+IUSV.US,D,20150713,000000,38.2827,38.3603,38.2395,38.3603,44104.401637314,0
+IUSV.US,D,20150714,000000,38.3369,38.5779,38.3369,38.5779,89985.583501915,0
+IUSV.US,D,20150715,000000,38.5779,38.5779,38.3752,38.445,49871.822123372,0
+IUSV.US,D,20150716,000000,38.633,38.686,38.5729,38.6713,640005.79263694,0
+IUSV.US,D,20150717,000000,38.508,38.6083,38.4244,38.4785,53625.62611615,0
+IUSV.US,D,20150720,000000,38.4785,38.503,38.324,38.3516,37393.70194592,0
+IUSV.US,D,20150721,000000,38.3369,38.3369,38.144,38.1833,22583.811836318,0
+IUSV.US,D,20150722,000000,38.2365,38.2492,38.1312,38.1528,38453.87458726,0
+IUSV.US,D,20150723,000000,38.1588,38.2689,37.9394,37.9394,34574.028976528,0
+IUSV.US,D,20150724,000000,37.9088,37.9876,37.5301,37.5724,43044.228995975,0
+IUSV.US,D,20150727,000000,37.3923,37.4671,37.2979,37.3087,39164.383385243,0
+IUSV.US,D,20150728,000000,37.5615,37.8518,37.4406,37.7987,29987.740426459,0
+IUSV.US,D,20150729,000000,37.6816,38.1716,37.6816,38.1676,55391.225232168,0
+IUSV.US,D,20150730,000000,38.0918,38.1833,38.0171,38.1558,38453.87458726,0
+IUSV.US,D,20150731,000000,38.2256,38.2335,38.0023,38.0023,65977.704675648,0
+IUSV.US,D,20150803,000000,37.9994,37.9994,37.6551,37.7525,58775.03608837,0
+IUSV.US,D,20150804,000000,37.8862,37.8862,37.6964,37.7229,32105.036315155,0
+IUSV.US,D,20150805,000000,38.0791,38.1007,37.7977,37.8371,53272.912878811,0
+IUSV.US,D,20150806,000000,37.7082,37.8085,37.5921,37.7583,53322.719647196,0
+IUSV.US,D,20150807,000000,37.5547,37.5891,37.477,37.539,52216.806096116,0
+IUSV.US,D,20150810,000000,37.8085,38.1469,37.8085,38.1469,49041.370495402,0
+IUSV.US,D,20150811,000000,37.8204,37.8371,37.6265,37.8085,92591.798892514,0
+IUSV.US,D,20150812,000000,37.5704,37.8371,37.2221,37.8204,47280.853702688,0
+IUSV.US,D,20150813,000000,37.7888,37.9088,37.6874,37.7977,70917.722927719,0
+IUSV.US,D,20150814,000000,37.7229,37.9591,37.7229,37.9138,62449.555837595,0
+IUSV.US,D,20150817,000000,37.8114,38.1095,37.7308,38.1095,34574.028976528,0
+IUSV.US,D,20150818,000000,37.9748,38.0259,37.9275,37.9335,45865.934894687,0
+IUSV.US,D,20150819,000000,37.8371,37.8489,37.4238,37.6364,30344.519522441,0
+IUSV.US,D,20150820,000000,37.3009,37.3009,36.8306,36.8306,87844.908926018,0
+IUSV.US,D,20150821,000000,36.5059,36.6742,35.8714,35.8989,88904.065102697,0
+IUSV.US,D,20150824,000000,33.0391,35.4119,23.81,34.3484,476612.14778805,0
+IUSV.US,D,20150825,000000,34.6899,35.5153,33.7543,33.7543,177109.81898334,0
+IUSV.US,D,20150826,000000,34.0936,34.9545,34.012,34.9299,140069.84673942,0
+IUSV.US,D,20150827,000000,35.3795,35.9216,35.2831,35.8704,136541.69790136,0
+IUSV.US,D,20150828,000000,35.7553,36.0238,35.7229,35.9234,245560.58217901,0
+IUSV.US,D,20150831,000000,35.7622,35.9677,35.5349,35.8193,71624.165867058,0
+IUSV.US,D,20150901,000000,35.1611,35.1611,34.503,34.6869,193344.79254756,0
+IUSV.US,D,20150902,000000,35.0302,35.2034,34.8394,35.2034,126305.89876591,0
+IUSV.US,D,20150903,000000,35.3057,35.6874,35.2152,35.3116,135833.2220327,0
+IUSV.US,D,20150904,000000,34.9643,34.9643,34.5728,34.7617,88555.417724001,0
+IUSV.US,D,20150908,000000,35.2654,35.59,35.2063,35.5576,146416.65208221,0
+IUSV.US,D,20150909,000000,35.8704,35.9334,35.0608,35.0608,674227.10837612,0
+IUSV.US,D,20150910,000000,35.1424,35.4435,34.9909,35.1975,159876.6771221,0
+IUSV.US,D,20150911,000000,35.0805,35.2329,34.9328,35.2329,145360.54529951,0
+IUSV.US,D,20150914,000000,35.1404,35.2005,35.0862,35.1611,108665.15457563,0
+IUSV.US,D,20150915,000000,35.2712,35.6687,35.2555,35.6244,1447598.146849,0
+IUSV.US,D,20150916,000000,35.7356,36.0367,35.6619,35.9943,106550.90808093,0
+IUSV.US,D,20150917,000000,35.9264,36.3535,35.7651,35.8468,103218.93692243,0
+IUSV.US,D,20150918,000000,35.348,35.4966,35.1296,35.1551,59273.10377222,0
+IUSV.US,D,20150921,000000,35.3609,35.5684,35.2525,35.3795,119959.09342311,0
+IUSV.US,D,20150922,000000,34.9456,35.0007,34.7174,34.923,137597.80468406,0
+IUSV.US,D,20150923,000000,34.9879,35.0086,34.7469,34.8227,214769.83467042,0
+IUSV.US,D,20150924,000000,34.5797,34.7892,34.3947,34.7578,91771.511911151,0
+IUSV.US,D,20150925,000000,35.0539,35.1178,34.6495,34.8078,6211109.3434803,0
+IUSV.US,D,20150928,000000,34.7075,34.7075,33.9343,33.9845,232585.41078236,0
+IUSV.US,D,20150929,000000,34.0976,34.2,33.9196,34.0867,178580.64334769,0
+IUSV.US,D,20150930,000000,34.4252,34.7154,34.3131,34.6614,257876.06801071,0
+IUSV.US,D,20151001,000000,34.7862,34.8453,34.3701,34.7046,104553.55502222,0
+IUSV.US,D,20151002,000000,34.2756,35.2122,34.1783,35.2122,280679.43621379,0
+IUSV.US,D,20151005,000000,35.4769,36.0042,35.4769,35.962,196925.79754797,0
+IUSV.US,D,20151006,000000,35.9648,36.1114,35.8831,35.9943,152270.47206444,0
+IUSV.US,D,20151007,000000,36.2226,36.4282,36.0661,36.3485,204533.0190703,0
+IUSV.US,D,20151008,000000,36.2885,36.7972,36.2581,36.7666,124555.54661981,0
+IUSV.US,D,20151009,000000,36.8119,36.8808,36.5551,36.6722,174367.39732818,0
+IUSV.US,D,20151012,000000,36.6446,36.6446,36.5089,36.6181,352869.77289698,0
+IUSV.US,D,20151013,000000,36.4745,36.6998,36.3298,36.3535,383832.30293326,0
+IUSV.US,D,20151014,000000,36.3328,36.4223,36.1587,36.2226,356815.68871068,0
+IUSV.US,D,20151015,000000,36.2885,36.7666,36.2491,36.7666,131918.8166235,0
+IUSV.US,D,20151016,000000,36.7765,36.8966,36.6349,36.867,1671450.0932648,0
+IUSV.US,D,20151019,000000,36.7185,36.8188,36.6535,36.7666,118487.25259411,0
+IUSV.US,D,20151020,000000,36.7214,36.9673,36.7214,36.8483,172268.39780338,0
+IUSV.US,D,20151021,000000,36.9113,36.9349,36.6349,36.6349,123502.48923109,0
+IUSV.US,D,20151022,000000,36.6791,37.172,36.6791,37.107,71216.56353803,0
+IUSV.US,D,20151023,000000,37.3284,37.4406,37.1877,37.3894,189107.15137617,0
+IUSV.US,D,20151026,000000,37.3284,37.349,37.1031,37.1514,193672.09416837,0
+IUSV.US,D,20151027,000000,37.0293,37.0323,36.8424,36.9496,254718.9287739,0
+IUSV.US,D,20151028,000000,37.0293,37.539,37.0175,37.536,106660.6862643,0
+IUSV.US,D,20151029,000000,37.4189,37.533,37.3363,37.413,447686.61293225,0
+IUSV.US,D,20151030,000000,37.4838,37.4957,37.2615,37.2615,49471.335046971,0
+IUSV.US,D,20151102,000000,37.3431,37.8204,37.3431,37.7781,279116.1135653,0
+IUSV.US,D,20151103,000000,37.7268,38.0742,37.7082,37.9452,231279.25369308,0
+IUSV.US,D,20151104,000000,38.0023,38.0289,37.718,37.7938,263153.55253021,0
+IUSV.US,D,20151105,000000,37.7938,37.8557,37.6018,37.7622,174723.1599595,0
+IUSV.US,D,20151106,000000,37.7308,37.7485,37.4799,37.72,144553.47235873,0
+IUSV.US,D,20151109,000000,37.6777,37.6777,37.2507,37.3923,353071.03289984,0
+IUSV.US,D,20151110,000000,37.3156,37.5271,37.2654,37.5094,265592.05125175,0
+IUSV.US,D,20151111,000000,37.5921,37.5921,37.3214,37.3392,232264.20794952,0
+IUSV.US,D,20151112,000000,37.11,37.1414,36.7371,36.7371,375056.14705088,0
+IUSV.US,D,20151113,000000,36.6466,36.7341,36.3978,36.4557,365582.69641111,0
+IUSV.US,D,20151116,000000,36.3978,37.0175,36.3978,37.0175,310504.5422945,0
+IUSV.US,D,20151117,000000,37.0756,37.225,36.8424,36.9063,226299.59331924,0
+IUSV.US,D,20151118,000000,36.988,37.477,36.988,37.4701,444177.77692275,0
+IUSV.US,D,20151119,000000,37.3983,37.4641,37.2979,37.3963,377863.62244434,0
+IUSV.US,D,20151120,000000,37.536,37.6167,37.3894,37.4268,217180.88884612,0
+IUSV.US,D,20151123,000000,37.4218,37.5547,37.3392,37.3963,386284.01569541,0
+IUSV.US,D,20151124,000000,37.2379,37.6334,37.1572,37.5577,259978.11692949,0
+IUSV.US,D,20151125,000000,37.5517,37.6098,37.4534,37.5241,391903.03234097,0
+IUSV.US,D,20151127,000000,37.5183,37.6018,37.4504,37.536,197882.2907939,0
+IUSV.US,D,20151130,000000,37.6167,37.6451,37.4701,37.4957,470847.77669597,0
+IUSV.US,D,20151201,000000,37.6265,37.8705,37.5921,37.8518,451427.20288443,0
+IUSV.US,D,20151202,000000,37.8489,37.8675,37.3214,37.3776,2149388.7274353,0
+IUSV.US,D,20151203,000000,37.4799,37.4799,36.7214,36.8237,509619.8047221,0
+IUSV.US,D,20151204,000000,36.9949,37.4838,36.8424,37.4326,488381.79209684,0
+IUSV.US,D,20151207,000000,37.2654,37.2654,36.8906,37.0647,588377.51957949,0
+IUSV.US,D,20151208,000000,36.7027,36.9349,36.5591,36.6879,477675.36982337,0
+IUSV.US,D,20151209,000000,36.5974,37.0972,36.3445,36.5059,589077.86373087,0
+IUSV.US,D,20151210,000000,36.5089,36.8375,36.4617,36.5591,454002.9243352,0
+IUSV.US,D,20151211,000000,36.2226,36.2531,35.8223,35.8744,675390.96041287,0
+IUSV.US,D,20151214,000000,35.8989,36.0209,35.528,35.9216,804556.17426996,0
+IUSV.US,D,20151215,000000,36.2314,36.6319,36.2167,36.4882,1212891.3743193,0
+IUSV.US,D,20151216,000000,36.6662,37.0353,36.5148,36.9093,499261.01336267,0
+IUSV.US,D,20151217,000000,37.0117,37.0254,36.3878,36.3878,603111.17483953,0
+IUSV.US,D,20151218,000000,36.3003,36.3417,35.778,35.778,378571.08184834,0
+IUSV.US,D,20151221,000000,36.0071,36.1017,35.7681,36.0524,758889.4664488,0
+IUSV.US,D,20151222,000000,36.201,36.4842,36.0268,36.3918,550000.89630646,0
+IUSV.US,D,20151223,000000,36.6229,37.0057,36.6142,37.0057,884843.66844203,0
+IUSV.US,D,20151224,000000,36.9792,37.0756,36.8424,36.9496,300722.08639781,0
+IUSV.US,D,20151228,000000,36.7736,36.7823,36.5365,36.7823,1016952.5639571,0
+IUSV.US,D,20151229,000000,37.0175,37.167,36.9792,37.1257,424200.18047703,0
+IUSV.US,D,20151230,000000,37.0608,37.0756,36.8149,36.8611,394913.80066661,0
+IUSV.US,D,20151231,000000,36.7283,36.8867,36.5453,36.5453,354104.77746,0
+IUSV.US,D,20160104,000000,36.0338,36.0721,35.655,36.0641,1322060.6953669,0
+IUSV.US,D,20160105,000000,36.1518,36.2167,35.8931,36.1429,263424.94859467,0
+IUSV.US,D,20160106,000000,35.6903,35.8193,35.4375,35.6186,96598.70258586,0
+IUSV.US,D,20160107,000000,35.0519,35.3402,34.6849,34.7735,361199.70079322,0
+IUSV.US,D,20160108,000000,35.0401,35.0835,34.2786,34.3484,365227.95024444,0
+IUSV.US,D,20160111,000000,34.5403,34.5403,33.9845,34.3367,1076659.6981396,0
+IUSV.US,D,20160112,000000,34.6318,34.6564,34.0464,34.4842,178031.75243079,0
+IUSV.US,D,20160113,000000,34.6711,34.6849,33.6469,33.7366,205174.40827133,0
+IUSV.US,D,20160114,000000,33.8743,34.4804,33.6126,34.2393,397336.03595358,0
+IUSV.US,D,20160115,000000,33.3755,33.6027,33.102,33.5102,1147740.0554131,0
+IUSV.US,D,20160119,000000,33.8625,33.8625,33.1335,33.4178,944565.03312972,0
+IUSV.US,D,20160120,000000,32.8924,33.2024,32.1045,32.9091,592979.05509948,0
+IUSV.US,D,20160121,000000,32.9633,33.4178,32.7734,33.0587,714486.22420119,0
+IUSV.US,D,20160122,000000,33.6312,33.7444,33.4119,33.7021,390092.70877987,0
+IUSV.US,D,20160125,000000,33.5683,33.5683,33.0331,33.0714,641491.8639712,0
+IUSV.US,D,20160126,000000,33.2574,33.7513,33.2574,33.7139,173646.72388359,0
+IUSV.US,D,20160127,000000,33.6312,34.1084,33.3814,33.5811,155597.36089964,0
+IUSV.US,D,20160128,000000,33.8743,33.8743,33.5082,33.6638,336856.38862885,0
+IUSV.US,D,20160129,000000,33.8625,34.5836,33.8625,34.5836,245201.7701537,0
+IUSV.US,D,20160201,000000,34.3573,34.6278,34.2481,34.4724,368844.531508,0
+IUSV.US,D,20160202,000000,34.0907,34.0907,33.6569,33.7847,268911.82483433,0
+IUSV.US,D,20160203,000000,34.0071,34.1113,33.3185,34.0996,183184.211797,0
+IUSV.US,D,20160204,000000,34.0347,34.4784,34.0347,34.2353,65635.156084919,0
+IUSV.US,D,20160205,000000,34.1625,34.1625,33.6845,33.7611,162426.98695635,0
+IUSV.US,D,20160208,000000,33.3755,33.4473,32.9337,33.3411,132445.34531786,0
+IUSV.US,D,20160209,000000,32.9494,33.4178,32.9494,33.2161,93806.474162314,0
+IUSV.US,D,20160210,000000,33.3665,33.6569,33.1275,33.1443,57501.405868238,0
+IUSV.US,D,20160211,000000,32.6494,32.8107,32.2815,32.6012,159840.08439431,0
+IUSV.US,D,20160212,000000,32.9613,33.3548,32.8491,33.3528,259118.18782636,0
+IUSV.US,D,20160216,000000,33.7366,33.89,33.5241,33.8812,186154.3215362,0
+IUSV.US,D,20160217,000000,34.1468,34.4951,34.1409,34.3858,114879.8195125,0
+IUSV.US,D,20160218,000000,34.3927,34.4478,34.2629,34.2944,77383.454635831,0
+IUSV.US,D,20160219,000000,34.1527,34.2855,34.0199,34.2433,92231.970402548,0
+IUSV.US,D,20160222,000000,34.6358,34.8344,34.6358,34.7951,131154.43519849,0
+IUSV.US,D,20160223,000000,34.6781,34.6781,34.3032,34.3544,107246.169909,0
+IUSV.US,D,20160224,000000,34.015,34.5284,33.8192,34.4596,59996.826610796,0
+IUSV.US,D,20160225,000000,34.564,34.8709,34.4567,34.8709,149134.6785855,0
+IUSV.US,D,20160226,000000,35.1119,35.1375,34.8364,34.9142,77643.669589026,0
+IUSV.US,D,20160229,000000,34.9072,35.0539,34.6062,34.6062,115661.48083675,0
+IUSV.US,D,20160301,000000,34.8758,35.4041,34.7862,35.4041,345443.4820843,0
+IUSV.US,D,20160302,000000,35.3372,35.7484,35.3185,35.7415,108182.3338617,0
+IUSV.US,D,20160303,000000,35.7189,35.9943,35.6205,35.9914,113060.34776945,0
+IUSV.US,D,20160304,000000,36.0338,36.3092,35.9147,36.1626,104456.99087943,0
+IUSV.US,D,20160307,000000,35.9777,36.384,35.9777,36.3632,80931.932767102,0
+IUSV.US,D,20160308,000000,36.1626,36.1626,35.7877,35.8123,105981.68787081,0
+IUSV.US,D,20160309,000000,35.9845,36.1144,35.8635,35.962,81418.819339682,0
+IUSV.US,D,20160310,000000,36.0967,36.1911,35.6343,36.0042,78993.534658728,0
+IUSV.US,D,20160311,000000,36.3092,36.6496,36.3092,36.6496,43228.209099601,0
+IUSV.US,D,20160314,000000,36.5001,36.6102,36.4381,36.5689,60193.004290353,0
+IUSV.US,D,20160315,000000,36.2826,36.4046,36.201,36.4017,37722.020031398,0
+IUSV.US,D,20160316,000000,36.321,36.6772,36.3032,36.5886,220021.9075734,0
+IUSV.US,D,20160317,000000,36.6033,37.0825,36.5059,37.0195,277500.95121909,0
+IUSV.US,D,20160318,000000,37.1956,37.2811,37.051,37.1641,173431.23337547,0
+IUSV.US,D,20160321,000000,37.107,37.2113,37.0224,37.1641,82993.323099447,0
+IUSV.US,D,20160322,000000,36.9762,37.2438,36.9409,37.1002,48943.789887953,0
+IUSV.US,D,20160323,000000,37.0382,37.0382,36.743,36.7676,33431.522697655,0
+IUSV.US,D,20160324,000000,36.4882,36.7283,36.4253,36.7253,61441.222893963,0
+IUSV.US,D,20160328,000000,36.8089,36.8552,36.6319,36.7883,48404.047153005,0
+IUSV.US,D,20160329,000000,36.6791,37.0943,36.5886,37.0637,51491.050328218,0
+IUSV.US,D,20160330,000000,37.2811,37.3707,37.172,37.2143,69419.454017524,0
+IUSV.US,D,20160331,000000,37.2831,37.292,37.1376,37.1779,68084.835917736,0
+IUSV.US,D,20160401,000000,36.9732,37.354,36.9732,37.3156,40884.24159152,0
+IUSV.US,D,20160404,000000,37.3028,37.3028,37.0323,37.0943,107384.40910289,0
+IUSV.US,D,20160405,000000,36.8218,36.8867,36.6742,36.6791,164506.6736526,0
+IUSV.US,D,20160406,000000,36.7056,37.0323,36.6408,37.0323,104114.4422887,0
+IUSV.US,D,20160407,000000,36.8237,36.8375,36.4519,36.6102,55762.234833403,0
+IUSV.US,D,20160408,000000,36.929,37.0293,36.7736,36.8149,42134.493124451,0
+IUSV.US,D,20160411,000000,36.9428,37.051,36.7696,36.7696,56402.607569783,0
+IUSV.US,D,20160412,000000,36.8119,37.234,36.8119,37.1809,58531.084569749,0
+IUSV.US,D,20160413,000000,37.351,37.6403,37.351,37.6196,134598.21746969,0
+IUSV.US,D,20160414,000000,37.6364,37.7229,37.539,37.6431,67057.190145546,0
+IUSV.US,D,20160415,000000,37.6638,37.6638,37.5448,37.5862,51087.513857834,0
+IUSV.US,D,20160418,000000,37.4406,37.8922,37.4406,37.8489,175829.07351058,0
+IUSV.US,D,20160419,000000,37.9905,38.2079,37.9905,38.1716,87186.239825742,0
+IUSV.US,D,20160420,000000,38.1952,38.3839,38.1528,38.2424,40638.257143577,0
+IUSV.US,D,20160421,000000,38.266,38.3151,37.9305,37.9846,118932.46411559,0
+IUSV.US,D,20160422,000000,37.9876,38.2404,37.9876,38.2168,39415.450156491,0
+IUSV.US,D,20160425,000000,38.0859,38.0859,37.9029,38.0594,56145.442010571,0
+IUSV.US,D,20160426,000000,38.1253,38.2886,38.1223,38.2886,36812.284159875,0
+IUSV.US,D,20160427,000000,38.262,38.5837,38.262,38.4903,38706.974287829,0
+IUSV.US,D,20160428,000000,38.327,38.506,38.0565,38.1155,93979.27315467,0
+IUSV.US,D,20160429,000000,38.0191,38.0191,37.657,37.9364,34430.707459338,0
+IUSV.US,D,20160502,000000,38.0456,38.2462,37.963,38.1646,43323.756777728,0
+IUSV.US,D,20160503,000000,37.8675,37.8675,37.596,37.7455,64633.938393913,0
+IUSV.US,D,20160504,000000,37.5271,37.6777,37.4268,37.4897,54829.120274679,0
+IUSV.US,D,20160505,000000,37.6265,37.6668,37.3983,37.4671,138458.75025186,0
+IUSV.US,D,20160506,000000,37.2901,37.6364,37.2683,37.5832,174222.04288166,0
+IUSV.US,D,20160509,000000,37.4987,37.6451,37.416,37.536,90493.815832375,0
+IUSV.US,D,20160510,000000,37.718,37.9964,37.6668,37.9964,140865.73856893,0
+IUSV.US,D,20160511,000000,38.0023,38.0229,37.7721,37.7721,72818.511843639,0
+IUSV.US,D,20160512,000000,37.963,37.963,37.5921,37.7681,52983.220450449,0
+IUSV.US,D,20160513,000000,37.7751,37.7868,37.3392,37.4504,105374.85846824,0
+IUSV.US,D,20160516,000000,37.4897,37.8646,37.4868,37.7525,62284.888562527,0
+IUSV.US,D,20160517,000000,37.7367,37.7938,37.3963,37.477,87624.336094598,0
+IUSV.US,D,20160518,000000,37.4504,37.7781,37.3068,37.4957,42377.428178411,0
+IUSV.US,D,20160519,000000,37.3156,37.4356,37.1376,37.3963,48770.990895597,0
+IUSV.US,D,20160520,000000,37.6018,37.7229,37.5615,37.6688,20223.580893662,0
+IUSV.US,D,20160523,000000,37.6511,37.7288,37.5783,37.599,45199.134077125,0
+IUSV.US,D,20160524,000000,37.7308,38.1312,37.7308,38.0829,86435.072441322,0
+IUSV.US,D,20160525,000000,38.2827,38.4962,38.2827,38.4273,51087.513857834,0
+IUSV.US,D,20160526,000000,38.4933,38.4933,38.3486,38.3643,60076.110854348,0
+IUSV.US,D,20160527,000000,38.4244,38.5572,38.4224,38.5493,46462.599650648,0
+IUSV.US,D,20160531,000000,38.6576,38.6576,38.3575,38.5227,104388.88774715,0
+IUSV.US,D,20160601,000000,38.3722,38.6201,38.2856,38.5955,43696.799308284,0
+IUSV.US,D,20160602,000000,38.4302,38.6959,38.4302,38.6959,47548.183908509,0
+IUSV.US,D,20160603,000000,38.6034,38.627,38.3369,38.5592,118960.9251261,0
+IUSV.US,D,20160606,000000,38.6841,38.9182,38.6841,38.8366,44863.700739022,0
+IUSV.US,D,20160607,000000,38.931,39.1002,38.931,38.9664,32943.619660413,0
+IUSV.US,D,20160608,000000,38.9822,39.1277,38.9822,39.1002,39069.852171777,0
+IUSV.US,D,20160609,000000,38.9487,39.0501,38.8287,38.991,40391.256230974,0
+IUSV.US,D,20160610,000000,38.7431,38.7776,38.4813,38.5837,66633.324381942,0
+IUSV.US,D,20160613,000000,38.4185,38.624,38.321,38.321,34928.775143189,0
+IUSV.US,D,20160614,000000,38.2365,38.2492,37.9728,38.1922,78783.126473917,0
+IUSV.US,D,20160615,000000,38.2522,38.4538,38.1489,38.1833,696218.32131512,0
+IUSV.US,D,20160616,000000,37.9816,38.2748,37.7032,38.2216,202527.5342943,0
+IUSV.US,D,20160617,000000,38.3023,38.3299,38.1282,38.2807,31857.01893789,0
+IUSV.US,D,20160620,000000,38.689,38.8336,38.5109,38.5326,82805.277137177,0
+IUSV.US,D,20160621,000000,38.627,38.753,38.4578,38.6536,50721.586579902,0
+IUSV.US,D,20160622,000000,38.6379,38.8513,38.5631,38.5807,249574.60112498,0
+IUSV.US,D,20160623,000000,38.9044,39.1395,38.8907,39.1395,78329.783235147,0
+IUSV.US,D,20160624,000000,37.7308,38.3643,37.6511,37.6845,138269.68782493,0
+IUSV.US,D,20160627,000000,37.4799,37.4799,36.7253,36.8808,168350.9430002,0
+IUSV.US,D,20160628,000000,37.3314,37.5429,37.1316,37.5429,127129.23514126,0
+IUSV.US,D,20160629,000000,37.8705,38.2718,37.8459,38.2462,124567.74419573,0
+IUSV.US,D,20160630,000000,38.262,38.7983,38.2325,38.7983,153564.4315778,0
+IUSV.US,D,20160701,000000,38.9251,39.0018,38.7983,38.9447,103427.31217793,0
+IUSV.US,D,20160705,000000,38.7028,38.7352,38.3486,38.4676,93646.889210549,0
+IUSV.US,D,20160706,000000,38.3416,38.7294,38.1981,38.6989,150619.73345511,0
+IUSV.US,D,20160707,000000,38.7431,38.8591,38.4617,38.5907,56511.369288502,0
+IUSV.US,D,20160708,000000,38.8976,39.2734,38.8976,39.2261,49492.68080485,0
+IUSV.US,D,20160711,000000,39.3275,39.5085,39.3275,39.3855,100655.41304759,0
+IUSV.US,D,20160712,000000,39.6375,39.8696,39.6345,39.7919,74568.863989744,0
+IUSV.US,D,20160713,000000,39.8647,39.8647,39.6442,39.8036,50040.555257085,0
+IUSV.US,D,20160714,000000,40.0643,40.1421,39.9611,40.0181,57870.382540151,0
+IUSV.US,D,20160715,000000,40.148,40.148,39.8696,40.0122,64106.393234894,0
+IUSV.US,D,20160718,000000,40.02,40.1008,39.9512,40.0939,343019.21386801,0
+IUSV.US,D,20160719,000000,40.0132,40.032,39.9159,39.9679,37640.702858525,0
+IUSV.US,D,20160720,000000,40.0526,40.1362,39.899,40.084,42676.268788721,0
+IUSV.US,D,20160721,000000,40.023,40.1627,39.8686,39.9679,90962.406041059,0
+IUSV.US,D,20160722,000000,39.9679,40.1303,39.9512,40.1156,34651.280290758,0
+IUSV.US,D,20160725,000000,40.1362,40.1362,39.8735,39.9611,55920.803320507,0
+IUSV.US,D,20160726,000000,40.0132,40.1036,39.9207,40.1008,59296.482459423,0
+IUSV.US,D,20160727,000000,40.1627,40.1627,39.8224,39.9433,56693.316462806,0
+IUSV.US,D,20160728,000000,39.8803,40.0053,39.7318,39.9433,47443.488048436,0
+IUSV.US,D,20160729,000000,39.9256,40.1166,39.7692,40.079,173830.70398721,0
+IUSV.US,D,20160801,000000,40.082,40.082,39.7318,39.8135,95594.435500872,0
+IUSV.US,D,20160802,000000,39.8587,39.8587,39.3767,39.4986,75768.292289629,0
+IUSV.US,D,20160803,000000,39.5843,39.7416,39.4111,39.7003,46816.329352647,0
+IUSV.US,D,20160804,000000,39.8036,39.8312,39.6915,39.7593,150808.79588204,0
+IUSV.US,D,20160805,000000,39.9965,40.203,39.9896,40.203,94400.089524291,0
+IUSV.US,D,20160808,000000,40.2916,40.3624,40.1873,40.2207,54506.900977167,0
+IUSV.US,D,20160809,000000,40.2483,40.3359,40.146,40.2207,76084.412799176,0
+IUSV.US,D,20160810,000000,40.3014,40.3014,40.0024,40.0743,30618.964980889,0
+IUSV.US,D,20160811,000000,40.2207,40.328,40.1627,40.2828,29457.145873459,0
+IUSV.US,D,20160812,000000,40.2385,40.3359,40.1774,40.265,52311.337309581,0
+IUSV.US,D,20160815,000000,40.3693,40.5021,40.3447,40.396,201081.10508182,0
+IUSV.US,D,20160816,000000,40.4658,40.4658,40.212,40.2572,36614.073550995,0
+IUSV.US,D,20160817,000000,40.2729,40.3447,40.0643,40.328,63653.049996125,0
+IUSV.US,D,20160818,000000,40.3792,40.5021,40.3181,40.5021,67605.064597781,0
+IUSV.US,D,20160819,000000,40.3359,40.4481,40.2621,40.4481,50941.142946661,0
+IUSV.US,D,20160822,000000,40.2729,40.4313,40.2385,40.3537,68378.594204741,0
+IUSV.US,D,20160823,000000,40.5257,40.6311,40.4658,40.511,61237.929961779,0
+IUSV.US,D,20160824,000000,40.4844,40.4924,40.2572,40.2729,77747.34898444,0
+IUSV.US,D,20160825,000000,40.2916,40.4047,40.1962,40.3181,63653.049996125,0
+IUSV.US,D,20160826,000000,40.4481,40.6221,40.0653,40.2483,60865.903895882,0
+IUSV.US,D,20160829,000000,40.2916,40.5808,40.2916,40.5257,47162.943802021,0
+IUSV.US,D,20160830,000000,40.5347,40.6133,40.3693,40.5347,129266.86032316,0
+IUSV.US,D,20160831,000000,40.5189,40.5189,40.1864,40.4225,49164.362719372,0
+IUSV.US,D,20160901,000000,40.5347,40.5347,40.0988,40.387,100324.04556813,0
+IUSV.US,D,20160902,000000,40.5808,40.693,40.4569,40.5917,47178.190771935,0
+IUSV.US,D,20160906,000000,40.7087,40.7087,40.4746,40.693,94257.784471762,0
+IUSV.US,D,20160907,000000,40.6841,40.7589,40.6301,40.7167,38391.870242944,0
+IUSV.US,D,20160908,000000,40.6586,40.8386,40.6586,40.7825,46393.480053705,0
+IUSV.US,D,20160909,000000,40.5523,40.5523,39.7593,39.7593,126691.13887239,0
+IUSV.US,D,20160912,000000,39.6659,40.328,39.5616,40.2946,87586.726902144,0
+IUSV.US,D,20160913,000000,40.0132,40.0132,39.4583,39.6196,88473.084086466,0
+IUSV.US,D,20160914,000000,39.6748,39.7082,39.3855,39.4367,32281.901166154,0
+IUSV.US,D,20160915,000000,39.5351,39.9346,39.4199,39.8587,848238.74307298,0
+IUSV.US,D,20160916,000000,39.7318,39.7318,39.5045,39.6109,74166.343984019,0
+IUSV.US,D,20160919,000000,39.841,40.0387,39.6659,39.7593,144139.77124174,0
+IUSV.US,D,20160920,000000,39.9965,39.9965,39.6659,39.7692,59942.953983767,0
+IUSV.US,D,20160921,000000,39.9159,40.1784,39.723,40.145,73701.819633978,0
+IUSV.US,D,20160922,000000,40.4225,40.5179,40.3594,40.4481,133792.16099358,0
+IUSV.US,D,20160923,000000,40.3693,40.4136,40.2207,40.2572,59494.693068302,0
+IUSV.US,D,20160926,000000,40.085,40.0949,39.8242,39.8913,94896.124278819,0
+IUSV.US,D,20160927,000000,39.8666,40.0584,39.7869,39.9729,38021.87710637,0
+IUSV.US,D,20160928,000000,40.1303,40.4353,39.8784,40.392,38796.42317799,0
+IUSV.US,D,20160929,000000,40.3753,40.4707,39.8765,40.023,77432.244939554,0
+IUSV.US,D,20160930,000000,40.1991,40.5071,40.1903,40.392,64344.24596555,0
+IUSV.US,D,20161003,000000,40.3664,40.3664,40.0949,40.2257,70303.778272523,0
+IUSV.US,D,20161004,000000,40.2611,40.269,39.8666,39.9994,76394.434520756,0
+IUSV.US,D,20161005,000000,40.2611,40.3664,40.1637,40.2966,59540.433978043,0
+IUSV.US,D,20161006,000000,40.1578,40.3221,40.0417,40.2778,48053.366844988,0
+IUSV.US,D,20161007,000000,40.3664,40.3664,39.9817,40.1804,56374.146559278,0
+IUSV.US,D,20161010,000000,40.332,40.5218,40.2966,40.3753,47913.094721781,0
+IUSV.US,D,20161011,000000,40.3407,40.3407,39.6758,39.8913,80665.61902594,0
+IUSV.US,D,20161012,000000,39.9187,39.9906,39.7702,39.8913,51851.895282845,0
+IUSV.US,D,20161013,000000,39.725,39.8666,39.3777,39.7712,102976.00186847,0
+IUSV.US,D,20161014,000000,39.9994,40.0683,39.72,39.7712,62612.190183343,0
+IUSV.US,D,20161017,000000,39.7968,39.7968,39.5528,39.6029,1344595.7168994,0
+IUSV.US,D,20161018,000000,39.9817,39.9817,39.7338,39.8056,76221.6355284,0
+IUSV.US,D,20161019,000000,39.9365,40.0772,39.8242,40.0024,59974.464388255,0
+IUSV.US,D,20161020,000000,39.9365,40.031,39.7526,39.9286,157915.91679119,0
+IUSV.US,D,20161021,000000,39.6758,39.8332,39.6305,39.7968,173956.74560517,0
+IUSV.US,D,20161024,000000,39.9639,40.0417,39.7968,39.8833,151173.70669531,0
+IUSV.US,D,20161025,000000,39.9089,39.9669,39.7712,39.8155,74488.563281531,0
+IUSV.US,D,20161026,000000,39.7712,39.8913,39.6216,39.8056,85280.368586517,0
+IUSV.US,D,20161027,000000,39.9639,39.9639,39.6983,39.7023,74446.888230433,0
+IUSV.US,D,20161028,000000,39.7436,39.907,39.4799,39.6206,134249.57009099,0
+IUSV.US,D,20161031,000000,39.8332,39.8332,39.6196,39.6758,106660.6862643,0
+IUSV.US,D,20161101,000000,39.8155,39.8155,39.1475,39.4199,81179.950144366,0
+IUSV.US,D,20161102,000000,39.2882,39.3511,39.0166,39.1377,87681.25811561,0
+IUSV.US,D,20161103,000000,39.2458,39.2724,38.998,39.0608,355665.05071451,0
+IUSV.US,D,20161104,000000,39.1818,39.2626,38.9802,38.9802,107129.27647298,0
+IUSV.US,D,20161107,000000,39.7968,39.8332,39.5203,39.7968,154276.9733051,0
+IUSV.US,D,20161108,000000,39.7968,40.1036,39.6768,39.9187,181844.51137391,0
+IUSV.US,D,20161109,000000,39.8242,40.8219,39.7092,40.6104,175428.58643418,0
+IUSV.US,D,20161110,000000,40.8652,41.2145,40.7019,41.0314,237249.96711132,0
+IUSV.US,D,20161111,000000,40.8937,41.0569,40.7452,41.0314,342200.95981597,0
+IUSV.US,D,20161114,000000,41.2145,41.425,41.1702,41.3639,227551.87778148,0
+IUSV.US,D,20161115,000000,41.4102,41.6817,41.2892,41.6533,292199.03021599,0
+IUSV.US,D,20161116,000000,41.5932,41.5932,41.357,41.4703,280792.26379115,0
+IUSV.US,D,20161117,000000,41.609,41.6533,41.4703,41.5932,168319.4325957,0
+IUSV.US,D,20161118,000000,41.6443,41.6443,41.4958,41.5686,258664.84458758,0
+IUSV.US,D,20161121,000000,41.785,41.8736,41.7093,41.8568,379383.23711241,0
+IUSV.US,D,20161122,000000,42.0585,42.0684,41.7654,41.969,392478.35133904,0
+IUSV.US,D,20161123,000000,41.9404,42.1264,41.8353,42.1175,269550.16464139,0
+IUSV.US,D,20161125,000000,42.2081,42.2494,42.1175,42.2337,165284.2691182,0
+IUSV.US,D,20161128,000000,42.2415,42.2415,41.9444,41.9946,534332.09355839,0
+IUSV.US,D,20161129,000000,42.0044,42.1077,41.8638,41.969,250312.55446881,0
+IUSV.US,D,20161130,000000,42.3389,42.3488,42.1904,42.1992,377342.17607328,0
+IUSV.US,D,20161201,000000,42.3094,42.4363,42.153,42.2494,446718.93857505,0
+IUSV.US,D,20161202,000000,42.3488,42.3831,42.1333,42.1992,311431.55806525,0
+IUSV.US,D,20161205,000000,42.4353,42.5917,42.3969,42.515,611788.7336498,0
+IUSV.US,D,20161206,000000,42.5829,42.7776,42.4353,42.7679,538689.67755975,0
+IUSV.US,D,20161207,000000,42.8022,43.3541,42.7236,43.2834,455256.22526212,0
+IUSV.US,D,20161208,000000,43.3287,43.6965,43.2873,43.5303,505459.41486495,0
+IUSV.US,D,20161209,000000,43.5962,43.7398,43.5204,43.6965,721117.63964901,0
+IUSV.US,D,20161212,000000,43.8274,43.9425,43.6061,43.6965,424610.83220004,0
+IUSV.US,D,20161213,000000,43.8687,43.9563,43.6238,43.8687,819507.35296742,0
+IUSV.US,D,20161214,000000,43.7841,43.9061,43.2745,43.373,471380.40417829,0
+IUSV.US,D,20161215,000000,43.4674,43.8176,43.3601,43.5962,1422527.0459875,0
+IUSV.US,D,20161216,000000,43.7054,43.7575,43.4801,43.5303,522242.2628814,0
+IUSV.US,D,20161219,000000,43.6434,43.6601,43.4506,43.6335,619076.78526859,0
+IUSV.US,D,20161220,000000,43.7664,43.8785,43.7222,43.8372,439815.11059808,0
+IUSV.US,D,20161221,000000,43.9052,43.9052,43.7132,43.7132,389605.82220729,0
+IUSV.US,D,20161222,000000,43.7074,43.7074,43.5588,43.6533,507155.89438402,0
+IUSV.US,D,20161223,000000,43.6985,43.7074,43.6258,43.7074,431502.46260108,0
+IUSV.US,D,20161227,000000,43.8028,43.8392,43.7585,43.7821,386262.66993752,0
+IUSV.US,D,20161228,000000,43.8914,43.8914,43.3817,43.4063,395898.75492304,0
+IUSV.US,D,20161229,000000,43.4408,43.5117,43.2726,43.363,339368.07280599,0
+IUSV.US,D,20161230,000000,43.4684,43.4684,43.187,43.2971,321507.77224896,0
+IUSV.US,D,20170103,000000,43.6897,43.7585,43.3444,43.6071,998627.73905007,0
+IUSV.US,D,20170104,000000,43.7772,43.9612,43.7152,43.9268,233938.32524605,0
+IUSV.US,D,20170105,000000,43.9081,43.9081,43.5588,43.7329,360605.06896659,0
+IUSV.US,D,20170106,000000,43.7939,43.8914,43.6158,43.793,721690.92571778,0
+IUSV.US,D,20170109,000000,43.7241,43.7241,43.4408,43.4604,679901.01411339,0
+IUSV.US,D,20170110,000000,43.4948,43.7241,43.4221,43.5313,250372.5258838,0
+IUSV.US,D,20170111,000000,43.5214,43.6985,43.4555,43.6985,398294.56212883,0
+IUSV.US,D,20170112,000000,43.6621,43.6621,43.2116,43.5117,285160.01243912,0
+IUSV.US,D,20170113,000000,43.5835,43.7418,43.5214,43.5903,348617.90122035,0
+IUSV.US,D,20170117,000000,43.5313,43.5323,43.248,43.3541,1363643.2481803,0
+IUSV.US,D,20170118,000000,43.4506,43.4506,43.248,43.4408,187373.06266465,0
+IUSV.US,D,20170119,000000,43.5037,43.5745,43.1506,43.2656,367749.79906818,0
+IUSV.US,D,20170120,000000,43.4781,43.5745,43.3444,43.4684,281384.86268848,0
+IUSV.US,D,20170123,000000,43.4063,43.4309,43.1239,43.239,761288.32304857,0
+IUSV.US,D,20170124,000000,43.3975,43.7241,43.2922,43.6258,419359.77576174,0
+IUSV.US,D,20170125,000000,43.9002,44.0586,43.8304,44.0124,650417.44015874,0
+IUSV.US,D,20170126,000000,44.0124,44.0862,43.9169,43.9897,301382.7884274,0
+IUSV.US,D,20170127,000000,43.9986,43.9986,43.7517,43.8107,341021.8608093,0
+IUSV.US,D,20170130,000000,43.6533,43.6533,43.3021,43.5411,520762.29033511,0
+IUSV.US,D,20170131,000000,43.4604,43.5972,43.3207,43.5903,244798.23368331,0
+IUSV.US,D,20170201,000000,43.7329,43.7861,43.3817,43.5037,320426.25384974,0
+IUSV.US,D,20170202,000000,43.487,43.5677,43.3444,43.5165,224501.46733407,0
+IUSV.US,D,20170203,000000,43.8471,43.9701,43.6985,43.9081,388205.13390454,0
+IUSV.US,D,20170206,000000,43.8815,43.9365,43.7349,43.8205,183616.20927789,0
+IUSV.US,D,20170207,000000,43.9365,43.9365,43.6533,43.7241,255901.07717455,0
+IUSV.US,D,20170208,000000,43.6985,43.7684,43.5549,43.7684,296802.5986653,0
+IUSV.US,D,20170209,000000,43.8717,44.1215,43.8205,44.0586,546954.55171769,0
+IUSV.US,D,20170210,000000,44.1904,44.3085,44.1215,44.2632,249586.79870091,0
+IUSV.US,D,20170213,000000,44.4019,44.5879,44.3409,44.463,225390.87391237,0
+IUSV.US,D,20170214,000000,44.4993,44.7364,44.4108,44.7364,219822.68049985,0
+IUSV.US,D,20170215,000000,44.7138,44.9853,44.6676,44.9273,301177.46256591,0
+IUSV.US,D,20170216,000000,44.9657,44.9932,44.7138,44.8909,288539.75743668,0
+IUSV.US,D,20170217,000000,44.7364,44.946,44.6764,44.946,194542.18791811,0
+IUSV.US,D,20170221,000000,45.0964,45.2932,45.0031,45.2549,179354.17295466,0
+IUSV.US,D,20170222,000000,45.1535,45.2549,45.0964,45.2057,186279.34668949,0
+IUSV.US,D,20170223,000000,45.3445,45.3445,45.1162,45.2204,412532.18263433,0
+IUSV.US,D,20170224,000000,44.9853,45.2371,44.9853,45.2284,216092.25519428,0
+IUSV.US,D,20170227,000000,45.2451,45.3562,45.1801,45.2834,645506.89938183,0
+IUSV.US,D,20170228,000000,45.2135,45.2371,45.069,45.1958,245466.05096554,0
+IUSV.US,D,20170301,000000,45.6199,45.9879,45.6199,45.8826,209994.48369342,0
+IUSV.US,D,20170302,000000,45.8638,45.8638,45.5382,45.5746,306800.54507011,0
+IUSV.US,D,20170303,000000,45.5746,45.6022,45.4516,45.5559,232100.5571391,0
+IUSV.US,D,20170306,000000,45.3798,45.3966,45.2204,45.3032,206931.87567007,0
+IUSV.US,D,20170307,000000,45.2932,45.2932,45.0964,45.1162,172877.26013528,0
+IUSV.US,D,20170308,000000,45.2135,45.2746,44.9558,44.9932,197092.49775237,0
+IUSV.US,D,20170309,000000,45.0306,45.1014,44.8171,45.0306,4429950.1864331,0
+IUSV.US,D,20170310,000000,45.2647,45.2647,44.9361,45.1535,325478.08321452,0
+IUSV.US,D,20170313,000000,45.1712,45.1791,45.0484,45.1615,377850.40840374,0
+IUSV.US,D,20170314,000000,45.0306,45.0306,44.7896,44.9853,232206.26946385,0
+IUSV.US,D,20170315,000000,45.125,45.4329,45.0551,45.3542,1292556.7921189,0
+IUSV.US,D,20170316,000000,45.4064,45.4319,45.2057,45.2932,431863.30755571,0
+IUSV.US,D,20170317,000000,45.3631,45.3631,45.1349,45.1437,249915.11678639,0
+IUSV.US,D,20170320,000000,45.1162,45.1162,44.9115,44.9853,265831.93691173,0
+IUSV.US,D,20170321,000000,45.1162,45.1663,44.275,44.332,314363.04214735,0
+IUSV.US,D,20170322,000000,44.2986,44.3941,44.1343,44.332,602879.42089684,0
+IUSV.US,D,20170323,000000,44.3133,44.637,44.2711,44.3576,316672.44985696,0
+IUSV.US,D,20170324,000000,44.4305,44.5299,44.1058,44.3163,316423.41601503,0
+IUSV.US,D,20170327,000000,43.9002,44.2652,43.8107,44.2179,371841.06932839,0
+IUSV.US,D,20170328,000000,44.1579,44.6706,44.1491,44.5987,367662.38310735,0
+IUSV.US,D,20170329,000000,44.582,44.6803,44.4492,44.6164,308806.0298461,0
+IUSV.US,D,20170330,000000,44.6253,44.8761,44.582,44.8398,299706.63820155,0
+IUSV.US,D,20170331,000000,44.765,44.8318,44.6774,44.6803,219421.17695879,0
+IUSV.US,D,20170403,000000,44.7237,44.7237,44.2553,44.5554,352498.76329575,0
+IUSV.US,D,20170404,000000,44.5121,44.5741,44.3872,44.5554,316574.86924952,0
+IUSV.US,D,20170405,000000,44.7404,44.9706,44.3519,44.397,242962.4985057,0
+IUSV.US,D,20170406,000000,44.4393,44.6971,44.3085,44.5554,2807790.4975056,0
+IUSV.US,D,20170407,000000,44.5209,44.6803,44.3872,44.5121,714010.51873987,0
+IUSV.US,D,20170410,000000,44.5023,44.7237,44.4235,44.5426,252730.72389714,0
+IUSV.US,D,20170411,000000,44.4856,44.5121,44.1826,44.5023,242302.81294076,0
+IUSV.US,D,20170412,000000,44.5023,44.5023,44.2652,44.3429,202451.29944474,0
+IUSV.US,D,20170413,000000,44.2553,44.3519,43.9081,43.9081,401538.10086183,0
+IUSV.US,D,20170417,000000,44.0054,44.3153,43.9445,44.3153,1734239.1482992,0
+IUSV.US,D,20170418,000000,44.1639,44.2179,43.9897,44.1491,249108.04384562,0
+IUSV.US,D,20170419,000000,44.2908,44.3449,43.9631,44.0291,354629.27322504,0
+IUSV.US,D,20170420,000000,44.1923,44.4757,44.0695,44.3872,244587.82549851,0
+IUSV.US,D,20170421,000000,44.3519,44.3586,44.1058,44.1726,233026.55644521,0
+IUSV.US,D,20170424,000000,44.7079,44.7404,44.5632,44.6883,212649.48938774,0
+IUSV.US,D,20170425,000000,44.8486,45.0109,44.8486,44.941,254199.51533217,0
+IUSV.US,D,20170426,000000,44.9244,45.1851,44.9154,44.9244,414967.6319619,0
+IUSV.US,D,20170427,000000,44.9804,44.9804,44.7079,44.8673,230484.37832825,0
+IUSV.US,D,20170428,000000,44.8761,44.8761,44.5987,44.643,207662.71376127,0
+IUSV.US,D,20170501,000000,44.6981,44.765,44.5642,44.6253,265023.8475063,0
+IUSV.US,D,20170502,000000,44.6528,44.6626,44.4943,44.5987,213255.30232565,0
+IUSV.US,D,20170503,000000,44.5554,44.6557,44.462,44.6253,252494.9040958,0
+IUSV.US,D,20170504,000000,44.7404,44.7404,44.457,44.6164,287289.50590375,0
+IUSV.US,D,20170505,000000,44.7177,44.822,44.6253,44.822,244784.00317806,0
+IUSV.US,D,20170508,000000,44.8486,44.8486,44.7079,44.7737,242047.68031088,0
+IUSV.US,D,20170509,000000,44.8398,44.8398,44.5554,44.634,201674.72044379,0
+IUSV.US,D,20170510,000000,44.582,44.7482,44.582,44.7177,197562.1044257,0
+IUSV.US,D,20170511,000000,44.6803,44.6803,44.3872,44.6253,233831.59645665,0
+IUSV.US,D,20170512,000000,44.5377,44.5377,44.3695,44.4492,234895.83495664,0
+IUSV.US,D,20170515,000000,44.5987,44.765,44.5927,44.7079,279678.21852278,0
+IUSV.US,D,20170516,000000,44.7837,44.7837,44.5318,44.582,332569.95715375,0
+IUSV.US,D,20170517,000000,44.2366,44.281,43.8205,43.8392,211431.76472396,0
+IUSV.US,D,20170518,000000,43.7762,44.0595,43.6798,43.8638,213484.00687435,0
+IUSV.US,D,20170519,000000,43.9455,44.3695,43.9455,44.1923,239253.418958,0
+IUSV.US,D,20170522,000000,44.281,44.4305,44.2455,44.3519,147029.58027273,0
+IUSV.US,D,20170523,000000,44.4127,44.583,44.3882,44.5121,210762.93097708,0
+IUSV.US,D,20170524,000000,44.582,44.5967,44.4492,44.5642,222136.15406811,0
+IUSV.US,D,20170525,000000,44.6803,44.7404,44.5721,44.6253,280626.58005143,0
+IUSV.US,D,20170526,000000,44.6076,44.6528,44.5672,44.6164,196317.95168074,0
+IUSV.US,D,20170530,000000,44.5299,44.582,44.4295,44.5121,168928.2949276,0
+IUSV.US,D,20170531,000000,44.5721,44.5721,44.281,44.457,206009.94222261,0
+IUSV.US,D,20170601,000000,44.5721,44.9322,44.4856,44.9322,244973.065605,0
+IUSV.US,D,20170602,000000,44.8997,44.951,44.769,44.886,278179.94961259,0
+IUSV.US,D,20170605,000000,44.886,44.9154,44.8043,44.8398,436045.04317073,0
+IUSV.US,D,20170606,000000,44.7177,44.8033,44.6164,44.7079,195606.42641811,0
+IUSV.US,D,20170607,000000,44.7177,44.8063,44.6193,44.7482,500976.80571029,0
+IUSV.US,D,20170608,000000,44.7324,45.009,44.7324,44.8761,231638.06571839,0
+IUSV.US,D,20170609,000000,44.9706,45.3278,44.9706,45.2903,186739.80518089,0
+IUSV.US,D,20170612,000000,45.309,45.5274,45.2903,45.4221,182768.47775068,0
+IUSV.US,D,20170613,000000,45.4852,45.5826,45.4221,45.5826,232905.59715055,0
+IUSV.US,D,20170614,000000,45.6012,45.6012,45.3188,45.5185,321941.80265918,0
+IUSV.US,D,20170615,000000,45.309,45.4221,45.2716,45.3768,1197520.3957169,0
+IUSV.US,D,20170616,000000,45.3601,45.3858,45.1801,45.3601,285242.34607666,0
+IUSV.US,D,20170619,000000,45.4772,45.6524,45.4595,45.6366,213706.6126351,0
+IUSV.US,D,20170620,000000,45.5826,45.5826,45.309,45.3278,266120.61287544,0
+IUSV.US,D,20170621,000000,45.3946,45.3946,45.009,45.1024,171210.25809135,0
+IUSV.US,D,20170622,000000,45.1122,45.2028,45.0315,45.0521,210086.98197756,0
+IUSV.US,D,20170623,000000,45.0926,45.1673,44.9706,45.0521,292792.64557798,0
+IUSV.US,D,20170626,000000,45.2028,45.3365,45.1309,45.2175,326322.76534773,0
+IUSV.US,D,20170627,000000,45.2509,45.3504,45.0424,45.0494,229694.58528671,0
+IUSV.US,D,20170628,000000,45.2992,45.5008,45.2894,45.4034,200431.58416349,0
+IUSV.US,D,20170629,000000,45.6376,45.6376,45.0631,45.2254,193408.82982119,0
+IUSV.US,D,20170630,000000,45.4929,45.5008,45.2608,45.3178,458797.58814076,0
+IUSV.US,D,20170703,000000,45.5373,45.8314,45.3758,45.6799,247156.43169666,0
+IUSV.US,D,20170705,000000,45.7143,45.7143,45.4221,45.5628,212496.00322395,0
+IUSV.US,D,20170706,000000,45.4309,45.4929,45.1103,45.1575,205509.84160945,0
+IUSV.US,D,20170707,000000,45.2254,45.3504,45.1004,45.3415,183107.97694743,0
+IUSV.US,D,20170710,000000,45.2894,45.3681,45.2244,45.2707,346866.53260959,0
+IUSV.US,D,20170711,000000,45.2608,45.2992,45.006,45.2008,219790.1536307,0
+IUSV.US,D,20170712,000000,45.4221,45.5373,45.4034,45.4221,575314.93222201,0
+IUSV.US,D,20170713,000000,45.4852,45.5373,45.3504,45.5274,242395.3112249,0
+IUSV.US,D,20170714,000000,45.5274,45.733,45.3739,45.6465,221356.52567318,0
+IUSV.US,D,20170717,000000,45.6199,45.7143,45.5589,45.6298,1873126.8466379,0
+IUSV.US,D,20170718,000000,45.5451,45.5451,45.4005,45.5185,194645.86731353,0
+IUSV.US,D,20170719,000000,45.6022,45.7802,45.5826,45.7606,689462.89717865,0
+IUSV.US,D,20170720,000000,45.8225,45.858,45.6966,45.7949,187324.27236093,0
+IUSV.US,D,20170721,000000,45.7241,45.7812,45.5726,45.7241,162350.75210679,0
+IUSV.US,D,20170724,000000,45.7143,45.7143,45.6149,45.6465,179176.291639,0
+IUSV.US,D,20170725,000000,45.9652,46.0547,45.8688,45.9563,533703.91839794,0
+IUSV.US,D,20170726,000000,46.0449,46.0449,45.7703,45.8402,579665.40097074,0
+IUSV.US,D,20170727,000000,45.8846,45.8923,45.6878,45.8923,302277.27732902,0
+IUSV.US,D,20170728,000000,45.8147,45.9189,45.7193,45.8049,182628.20562748,0
+IUSV.US,D,20170731,000000,45.9023,45.9997,45.854,45.9308,262795.75696957,0
+IUSV.US,D,20170801,000000,46.0724,46.0773,45.8923,45.9997,283529.603123,0
+IUSV.US,D,20170802,000000,46.0636,46.0636,45.8225,45.9907,204222.99734871,0
+IUSV.US,D,20170803,000000,46.1256,46.1256,45.8491,45.9023,264530.86214576,0
+IUSV.US,D,20170804,000000,45.9829,46.0085,45.9622,45.976,136598.61992238,0
+IUSV.US,D,20170807,000000,45.9731,46.0085,45.9023,45.9731,269185.25382811,0
+IUSV.US,D,20170808,000000,45.9907,46.218,45.8225,45.9023,210555.57218625,0
+IUSV.US,D,20170809,000000,45.6533,45.8225,45.6298,45.8225,219775.92312545,0
+IUSV.US,D,20170810,000000,45.6799,45.6799,45.3758,45.4221,126252.02613887,0
+IUSV.US,D,20170811,000000,45.5008,45.5008,45.1192,45.1831,212071.12099568,0
+IUSV.US,D,20170814,000000,45.554,45.6139,45.5225,45.5628,284449.50364115,0
+IUSV.US,D,20170815,000000,45.7419,45.7419,45.4772,45.5373,222696.22609628,0
+IUSV.US,D,20170816,000000,45.6701,45.7143,45.5008,45.5726,279794.09549412,0
+IUSV.US,D,20170817,000000,45.5826,45.5826,45.0945,45.1477,138846.02328767,0
+IUSV.US,D,20170818,000000,44.948,45.0247,44.6931,44.7797,211220.34007449,0
+IUSV.US,D,20170821,000000,44.8643,44.8643,44.6793,44.7512,180179.54225932,0
+IUSV.US,D,20170822,000000,44.9214,45.2254,44.9214,45.1477,256221.26354274,0
+IUSV.US,D,20170823,000000,45.0916,45.2165,44.9381,45.1201,180838.2113596,0
+IUSV.US,D,20170824,000000,45.2608,45.2608,44.9577,44.9961,200460.045174,0
+IUSV.US,D,20170825,000000,45.1654,45.2795,45.1162,45.1575,166014.09074474,0
+IUSV.US,D,20170828,000000,45.2707,45.2707,44.9381,45.066,218379.30068135,0
+IUSV.US,D,20170829,000000,44.7444,45.0817,44.7444,44.9961,189387.6956226,0
+IUSV.US,D,20170830,000000,45.066,45.2165,44.9677,45.1477,274600.97754149,0
+IUSV.US,D,20170831,000000,45.1477,45.4133,45.1477,45.3178,251936.86499696,0
+IUSV.US,D,20170901,000000,45.4309,45.6101,45.4309,45.5274,189649.94350511,0
+IUSV.US,D,20170905,000000,45.3355,45.4133,44.9293,45.0571,228158.70718407,0
+IUSV.US,D,20170906,000000,45.1918,45.309,45.1575,45.2509,353208.25562906,0
+IUSV.US,D,20170907,000000,45.2992,45.2992,44.949,45.0178,199409.0207146,0
+IUSV.US,D,20170908,000000,45.0494,45.1831,44.9577,45.129,3179306.2981425,0
+IUSV.US,D,20170911,000000,45.3848,45.6976,45.3848,45.6622,212650.50585241,0
+IUSV.US,D,20170912,000000,45.7703,45.9563,45.7606,45.9563,214000.37092211,0
+IUSV.US,D,20170913,000000,45.9308,46.0173,45.855,46.0173,310508.60815314,0
+IUSV.US,D,20170914,000000,46.035,46.035,45.9731,46.035,257492.86083355,0
+IUSV.US,D,20170915,000000,45.9829,46.1256,45.9711,46.1069,168228.96724089,0
+IUSV.US,D,20170918,000000,46.2387,46.3204,46.1876,46.3204,506283.76770495,0
+IUSV.US,D,20170919,000000,46.3902,46.4089,46.3124,46.3744,211080.06795128,0
+IUSV.US,D,20170920,000000,46.4463,46.4797,46.3124,46.4797,181677.81116952,0
+IUSV.US,D,20170921,000000,46.5083,46.5083,46.3567,46.3902,273529.62378889,0
+IUSV.US,D,20170922,000000,46.4089,46.4581,46.3282,46.4561,186225.47406248,0
+IUSV.US,D,20170925,000000,46.4738,46.6194,46.4089,46.5958,215033.0990176,0
+IUSV.US,D,20170926,000000,46.6932,46.6932,46.5329,46.5417,346367.44846108,0
+IUSV.US,D,20170927,000000,46.7581,46.8113,46.4797,46.6764,214186.38395505,0
+IUSV.US,D,20170928,000000,46.6499,46.7896,46.6115,46.7768,223998.31732692,0
+IUSV.US,D,20170929,000000,46.8191,46.8742,46.7208,46.8546,316621.62662392,0
+IUSV.US,D,20171002,000000,46.9481,47.1596,46.8398,47.1596,231666.5267289,0
+IUSV.US,D,20171003,000000,47.2422,47.2599,47.1211,47.2599,246026.1229937,0
+IUSV.US,D,20171004,000000,47.2599,47.3947,47.2146,47.3023,252708.3616746,0
+IUSV.US,D,20171005,000000,47.3849,47.5816,47.311,47.5275,620474.42417736,0
+IUSV.US,D,20171006,000000,47.4733,47.4733,47.3023,47.3947,293235.82417014,0
+IUSV.US,D,20171009,000000,47.4823,47.4999,47.1683,47.2146,258486.96327192,0
+IUSV.US,D,20171010,000000,47.3376,47.4655,47.3297,47.4114,150462.18143266,0
+IUSV.US,D,20171011,000000,47.4557,47.4557,47.3475,47.429,241997.87354249,0
+IUSV.US,D,20171012,000000,47.3759,47.4468,47.2284,47.2766,1962158.9862878,0
+IUSV.US,D,20171013,000000,47.2687,47.3662,47.2009,47.2599,218401.66290389,0
+IUSV.US,D,20171016,000000,47.3563,47.4035,47.2805,47.3475,212333.3688782,0
+IUSV.US,D,20171017,000000,47.3475,47.3475,47.2146,47.2953,957556.46796094,0
+IUSV.US,D,20171018,000000,47.4045,47.4084,47.311,47.3759,208218.71993079,0
+IUSV.US,D,20171019,000000,47.2668,47.4557,47.1683,47.4557,493787.35116361,0
+IUSV.US,D,20171020,000000,47.6898,47.7694,47.5914,47.7694,253932.18512634,0
+IUSV.US,D,20171023,000000,47.8581,47.8581,47.6327,47.6505,213925.1525372,0
+IUSV.US,D,20171024,000000,47.7793,47.8403,47.7232,47.7597,248361.9587845,0
+IUSV.US,D,20171025,000000,47.7517,47.7694,47.2855,47.5363,262916.71626422,0
+IUSV.US,D,20171026,000000,47.6701,47.7597,47.6003,47.6249,281470.24571998,0
+IUSV.US,D,20171027,000000,47.5275,47.6081,47.3209,47.5914,229966.99781584,0
+IUSV.US,D,20171030,000000,47.49,47.5088,47.312,47.3297,224994.45269461,0
+IUSV.US,D,20171031,000000,47.4468,47.49,47.3662,47.4114,332551.66078985,0
+IUSV.US,D,20171101,000000,47.5914,47.7232,47.4557,47.5452,222093.46255235,0
+IUSV.US,D,20171102,000000,47.5363,47.5629,47.2943,47.5363,323430.92338742,0
+IUSV.US,D,20171103,000000,47.5275,47.5619,47.438,47.5088,205618.60332817,0
+IUSV.US,D,20171106,000000,47.5088,47.5717,47.438,47.5452,286236.44851504,0
+IUSV.US,D,20171107,000000,47.5049,47.5442,47.3436,47.4045,428701.08599559,0
+IUSV.US,D,20171108,000000,47.3759,47.4428,47.2471,47.4192,283620.06847783,0
+IUSV.US,D,20171109,000000,47.252,47.3878,47.0522,47.3376,386774.96812663,0
+IUSV.US,D,20171110,000000,47.3297,47.3297,47.2029,47.2766,343897.43933504,0
+IUSV.US,D,20171113,000000,47.2146,47.3759,47.1231,47.3376,245451.82046029,0
+IUSV.US,D,20171114,000000,47.2324,47.2324,46.9982,47.2235,272101.49094029,0
+IUSV.US,D,20171115,000000,47.0522,47.1496,46.828,47.0336,298089.44292602,0
+IUSV.US,D,20171116,000000,47.2235,47.4999,47.1418,47.4114,356612.39577848,0
+IUSV.US,D,20171117,000000,47.3947,47.4468,47.2766,47.3849,474287.49310852,0
+IUSV.US,D,20171120,000000,47.3475,47.5088,47.3023,47.429,313385.20314356,0
+IUSV.US,D,20171121,000000,47.555,47.6986,47.555,47.6505,334099.73646844,0
+IUSV.US,D,20171122,000000,47.6701,47.7242,47.5993,47.6081,292497.8708263,0
+IUSV.US,D,20171124,000000,47.743,47.743,47.6367,47.6367,182986.00118811,0
+IUSV.US,D,20171127,000000,47.68,47.7076,47.555,47.5816,376982.34758332,0
+IUSV.US,D,20171128,000000,47.7331,48.2869,47.6259,48.2624,402642.99794825,0
+IUSV.US,D,20171129,000000,48.3686,48.7612,48.3195,48.6825,393767.22852909,0
+IUSV.US,D,20171130,000000,48.8783,49.3081,48.7896,49.0623,411696.64868306,0
+IUSV.US,D,20171201,000000,49.0484,49.1379,48.2427,48.9855,600044.50095753,0
+IUSV.US,D,20171204,000000,49.3878,49.6221,49.2649,49.2984,457068.58175254,0
+IUSV.US,D,20171205,000000,49.3623,49.3977,48.9245,48.9944,288500.11531491,0
+IUSV.US,D,20171206,000000,48.9944,48.9944,48.7986,48.8507,442530.0877074,0
+IUSV.US,D,20171207,000000,48.8252,49.017,48.7809,48.9245,461188.31302324,0
+IUSV.US,D,20171208,000000,49.1458,49.2275,48.9579,49.2275,617575.46696442,0
+IUSV.US,D,20171211,000000,49.2826,49.3437,49.2087,49.3437,583252.50475913,0
+IUSV.US,D,20171212,000000,49.4173,49.5865,49.3437,49.4695,395301.07370242,0
+IUSV.US,D,20171213,000000,49.561,49.6033,49.3653,49.3701,533007.64010521,0
+IUSV.US,D,20171214,000000,49.4351,49.4439,49.0671,49.0671,461406.85292534,0
+IUSV.US,D,20171215,000000,49.3278,49.6171,49.2649,49.4351,1336399.9623384,0
+IUSV.US,D,20171218,000000,49.7637,49.9162,49.6938,49.7489,619412.2186067,0
+IUSV.US,D,20171219,000000,49.9614,49.9614,49.6121,49.6121,495534.65391573,0
+IUSV.US,D,20171220,000000,49.8178,49.9005,49.6062,49.6653,684604.19609945,0
+IUSV.US,D,20171221,000000,49.7892,50.0086,49.6938,49.8935,626077.17738835,0
+IUSV.US,D,20171222,000000,49.9515,49.9614,49.8001,49.8935,488837.16826493,0
+IUSV.US,D,20171226,000000,49.9171,50.0539,49.8758,49.925,452407.07481756,0
+IUSV.US,D,20171227,000000,49.9614,49.9614,49.8374,49.9171,438289.39714204,0
+IUSV.US,D,20171228,000000,50.0086,50.0539,49.8739,50.0086,484012.01051954,0
+IUSV.US,D,20171229,000000,50.1424,50.1523,49.7991,49.8276,418193.89079566,0
+IUSV.US,D,20180102,000000,50.0273,50.1238,49.8758,50.0972,639845.19122051,0
+IUSV.US,D,20180103,000000,50.1621,50.3509,50.1326,50.3038,274594.87875353,0
+IUSV.US,D,20180104,000000,50.4573,50.6658,50.3225,50.5832,782341.33910554,0
+IUSV.US,D,20180105,000000,50.7444,50.7444,50.5064,50.7278,478958.14822545,0
+IUSV.US,D,20180108,000000,50.717,50.835,50.593,50.8163,690535.26739592,0
+IUSV.US,D,20180109,000000,50.8901,51.0435,50.8331,50.8331,672326.3194602,0
+IUSV.US,D,20180110,000000,50.7347,50.96,50.6736,50.8448,301940.82752625,0
+IUSV.US,D,20180111,000000,50.8901,51.2925,50.8803,51.2729,503106.29917492,0
+IUSV.US,D,20180112,000000,51.3771,51.6349,51.3771,51.5906,576377.13779266,0
+IUSV.US,D,20180116,000000,51.8434,51.871,51.2492,51.3771,1822105.402983,0
+IUSV.US,D,20180117,000000,51.5709,51.8355,51.3398,51.7008,356726.23982051,0
+IUSV.US,D,20180118,000000,51.7146,51.7795,51.5021,51.5611,697145.33708588,0
+IUSV.US,D,20180119,000000,51.5709,51.808,51.5611,51.808,511758.44636867,0
+IUSV.US,D,20180122,000000,51.7619,52.2094,51.7619,52.2094,691137.01447519,0
+IUSV.US,D,20180123,000000,52.2094,52.3107,52.0657,52.2664,359580.47258838,0
+IUSV.US,D,20180124,000000,52.3187,52.5449,52.1337,52.3373,647038.71162584,0
+IUSV.US,D,20180125,000000,52.5183,52.5183,52.1837,52.3284,268739.02584197,0
+IUSV.US,D,20180126,000000,52.4544,52.7348,52.3815,52.7348,408279.29449304,0
+IUSV.US,D,20180129,000000,52.6797,52.7425,52.4003,52.4366,1133419.0848053,0
+IUSV.US,D,20180130,000000,52.1129,52.2389,51.808,51.8355,518659.22495165,0
+IUSV.US,D,20180131,000000,51.9516,52.0067,51.5296,51.7519,313535.63991337,0
+IUSV.US,D,20180201,000000,51.6349,51.9605,51.5808,51.8257,350577.64508661,0
+IUSV.US,D,20180202,000000,51.4096,51.5198,50.6019,50.6294,401007.50630882,0
+IUSV.US,D,20180205,000000,50.1238,50.5281,48.3873,48.4975,596540.74727134,0
+IUSV.US,D,20180206,000000,47.8403,49.2964,47.3917,49.197,1025718.5551929,0
+IUSV.US,D,20180207,000000,49.0543,49.7401,49.018,49.0917,457329.81317039,0
+IUSV.US,D,20180208,000000,49.1183,49.1183,47.4015,47.4713,432299.37089525,0
+IUSV.US,D,20180209,000000,47.8118,48.282,46.5358,47.9751,485150.45093977,0
+IUSV.US,D,20180212,000000,48.2181,48.8084,48.0115,48.4876,349648.59638653,0
+IUSV.US,D,20180213,000000,48.2978,48.7406,48.2092,48.6312,321772.0530608,0
+IUSV.US,D,20180214,000000,48.3873,49.2964,48.3628,49.254,322184.73771313,0
+IUSV.US,D,20180215,000000,49.6211,49.6653,49.0633,49.6653,320381.52940467,0
+IUSV.US,D,20180216,000000,49.6456,50.1148,49.5728,49.7735,357347.29972834,0
+IUSV.US,D,20180220,000000,49.5698,49.6397,49.1409,49.2964,251074.90296449,0
+IUSV.US,D,20180221,000000,49.3417,49.7528,48.9491,48.9639,286063.64952268,0
+IUSV.US,D,20180222,000000,49.1006,49.5227,48.888,48.9815,272988.86458928,0
+IUSV.US,D,20180223,000000,49.2718,49.7312,49.1714,49.7027,222952.37519083,0
+IUSV.US,D,20180226,000000,49.8659,50.29,49.7794,50.2408,298250.04434244,0
+IUSV.US,D,20180227,000000,50.3323,50.4769,49.5855,49.5955,1464858.7332561,0
+IUSV.US,D,20180228,000000,49.8572,49.8572,48.9106,48.9303,279629.42821906,0
+IUSV.US,D,20180301,000000,48.9815,49.2884,48.1365,48.3873,429947.27166987,0
+IUSV.US,D,20180302,000000,48.0381,48.712,47.9485,48.6312,321692.76881724,0
+IUSV.US,D,20180305,000000,48.4679,49.3327,48.3971,49.2058,306021.93313984,0
+IUSV.US,D,20180306,000000,49.2964,49.377,49.018,49.3327,282672.72341385,0
+IUSV.US,D,20180307,000000,48.8477,49.2343,48.7906,49.1803,411987.35757608,0
+IUSV.US,D,20180308,000000,49.2343,49.3327,48.9914,49.316,277809.95647602,0
+IUSV.US,D,20180309,000000,49.56,50.1238,49.5127,50.1168,301570.83438967,0
+IUSV.US,D,20180312,000000,50.2408,50.3038,49.9515,50.0352,345197.49763636,0
+IUSV.US,D,20180313,000000,50.1424,50.3038,49.6456,49.7794,240968.19484097,0
+IUSV.US,D,20180314,000000,49.8837,49.925,49.2865,49.3327,267928.90350721,0
+IUSV.US,D,20180315,000000,49.503,49.5855,49.201,49.2796,726850.50033661,0
+IUSV.US,D,20180316,000000,49.2796,49.6889,49.2796,49.4587,294704.61560517,0
+IUSV.US,D,20180319,000000,49.3957,49.4419,48.5969,48.9009,259956.77117162,0
+IUSV.US,D,20180320,000000,48.9491,49.1104,48.7739,48.8389,246165.37865226,0
+IUSV.US,D,20180321,000000,48.9009,49.3603,48.8389,48.9392,265451.77912856,0
+IUSV.US,D,20180322,000000,48.6215,48.6913,47.7114,47.7714,289688.36250353,0
+IUSV.US,D,20180323,000000,47.8521,48.0243,46.7945,46.8605,394047.7727755,0
+IUSV.US,D,20180326,000000,47.5541,47.9427,47.0935,47.924,808272.36907027,0
+IUSV.US,D,20180327,000000,48.0686,48.2654,47.1733,47.4015,376049.2330246,0
+IUSV.US,D,20180328,000000,47.6081,47.797,47.308,47.4547,821448.80046978,0
+IUSV.US,D,20180329,000000,47.7341,48.2269,47.6249,48.0508,406040.02284505,0
+IUSV.US,D,20180402,000000,47.8708,47.9702,46.5073,46.9923,395123.19238676,0
+IUSV.US,D,20180403,000000,47.2471,47.7084,46.9933,47.6514,360679.27088682,0
+IUSV.US,D,20180404,000000,46.9736,48.2054,46.9668,48.1148,386536.09893131,0
+IUSV.US,D,20180405,000000,48.2869,48.6569,48.2407,48.532,265275.93074221,0
+IUSV.US,D,20180406,000000,48.2054,48.3854,47.1634,47.5442,464958.3804506,0
+IUSV.US,D,20180409,000000,47.861,48.3215,47.616,47.6514,350811.43195862,0
+IUSV.US,D,20180410,000000,48.3215,48.5575,48.0863,48.3854,317212.19259191,0
+IUSV.US,D,20180411,000000,48.1492,48.4139,48.1492,48.1492,372898.19257574,0
+IUSV.US,D,20180412,000000,48.3312,48.7011,48.3312,48.4848,269407.85958885,0
+IUSV.US,D,20180413,000000,48.828,48.828,48.2054,48.3942,276544.45797316,0
+IUSV.US,D,20180416,000000,48.6215,48.9677,48.5418,48.7926,804270.54770023,0
+IUSV.US,D,20180417,000000,49.136,49.136,48.9206,49.0287,261050.48714676,0
+IUSV.US,D,20180418,000000,49.2077,49.2806,49.0366,49.0455,263123.05859038,0
+IUSV.US,D,20180419,000000,49.019,49.0455,48.6903,48.9106,278699.36305432,0
+IUSV.US,D,20180420,000000,48.9639,49.019,48.4492,48.6382,268690.23553824,0
+IUSV.US,D,20180423,000000,48.7661,48.7916,48.4915,48.7208,291093.11666492,0
+IUSV.US,D,20180424,000000,48.9639,49.0357,48.0597,48.3854,375447.48594533,0
+IUSV.US,D,20180425,000000,48.2604,48.5811,48.0066,48.4945,265764.85024411,0
+IUSV.US,D,20180426,000000,48.4749,48.8418,48.3785,48.6923,371130.5605304,0
+IUSV.US,D,20180427,000000,48.5486,48.8418,48.5486,48.7572,415163.80964146,0
+IUSV.US,D,20180430,000000,48.9206,48.9491,48.2782,48.2869,294205.53145665,0
+IUSV.US,D,20180501,000000,48.2054,48.2054,47.7134,48.1679,598095.93820254,0
+IUSV.US,D,20180502,000000,47.979,48.1768,47.6898,47.7242,603756.62989921,0
+IUSV.US,D,20180503,000000,47.6613,47.6613,46.9736,47.5176,394916.8500606,0
+IUSV.US,D,20180504,000000,47.3729,48.2054,47.2372,48.0508,270385.69859266,0
+IUSV.US,D,20180507,000000,48.2131,48.3401,48.0272,48.1148,224694.59561964,0
+IUSV.US,D,20180508,000000,48.1325,48.1778,47.8147,48.1148,269863.23575694,0
+IUSV.US,D,20180509,000000,48.3125,48.6362,48.2407,48.5575,293821.30781482,0
+IUSV.US,D,20180510,000000,48.7473,49.0643,48.6255,48.9914,272803.86802099,0
+IUSV.US,D,20180511,000000,49.1016,49.2461,48.9914,49.1271,218966.81725536,0
+IUSV.US,D,20180514,000000,49.3081,49.3544,49.0966,49.1537,201141.07649681,0
+IUSV.US,D,20180515,000000,49.0455,49.074,48.8379,49.01,320900.94284639,0
+IUSV.US,D,20180516,000000,48.9639,49.3357,48.9639,49.2265,221692.97547595,0
+IUSV.US,D,20180517,000000,49.2639,49.4468,49.1271,49.2984,260291.18804506,0
+IUSV.US,D,20180518,000000,49.2265,49.2433,49.0455,49.074,186739.80518089,0
+IUSV.US,D,20180521,000000,49.3544,49.4971,49.3081,49.4183,291875.79445381,0
+IUSV.US,D,20180522,000000,49.5974,49.6702,49.3042,49.3357,298316.11454542,0
+IUSV.US,D,20180523,000000,49.0553,49.2728,48.9639,49.2728,504555.77778139,0
+IUSV.US,D,20180524,000000,49.1271,49.198,48.8025,49.1193,260325.74784354,0
+IUSV.US,D,20180525,000000,49.0002,49.0002,48.7473,48.9106,291995.7372838,0
+IUSV.US,D,20180529,000000,48.4945,48.6382,47.9702,48.2054,462981.35668511,0
+IUSV.US,D,20180530,000000,48.532,49.074,48.5045,48.9815,303751.15108736,0
+IUSV.US,D,20180531,000000,48.8645,48.8645,48.4227,48.532,309740.16086949,0
+IUSV.US,D,20180601,000000,48.8831,48.9815,48.8202,48.8831,480142.32955542,0
+IUSV.US,D,20180604,000000,49.0926,49.1823,48.9206,48.9815,308496.00812453,0
+IUSV.US,D,20180605,000000,49.0002,49.0002,48.7926,48.9392,217358.77016179,0
+IUSV.US,D,20180606,000000,48.9639,49.3987,48.9639,49.3987,261669.51412527,0
+IUSV.US,D,20180607,000000,49.5443,49.7027,49.4617,49.6062,260024.8743039,0
+IUSV.US,D,20180608,000000,49.5256,49.7735,49.4971,49.7735,215845.25428167,0
+IUSV.US,D,20180611,000000,49.7685,49.9821,49.7685,49.862,1993517.9375419,0
+IUSV.US,D,20180612,000000,50.0155,50.0155,49.6938,49.8089,226800.71039708,0
+IUSV.US,D,20180613,000000,49.7844,49.8719,49.5718,49.5718,350325.56185069,0
+IUSV.US,D,20180614,000000,49.8138,49.8138,49.4794,49.5443,301546.43923781,0
+IUSV.US,D,20180615,000000,49.38,49.5541,49.136,49.5069,323321.14520404,0
+IUSV.US,D,20180618,000000,49.1901,49.4272,49.1724,49.3711,893643.20301161,0
+IUSV.US,D,20180619,000000,48.8831,49.2984,48.8831,49.2461,288041.68975283,0
+IUSV.US,D,20180620,000000,49.3711,49.38,49.1783,49.2639,291243.55343473,0
+IUSV.US,D,20180621,000000,49.2984,49.2984,48.9077,48.9815,209171.14731807,0
+IUSV.US,D,20180622,000000,49.2461,49.4704,49.2461,49.2461,282172.62280068,0
+IUSV.US,D,20180625,000000,49.1439,49.1439,48.5221,48.8202,756347.28833184,0
+IUSV.US,D,20180626,000000,48.8467,48.9914,48.6648,48.8546,215293.3139708,0
+IUSV.US,D,20180627,000000,48.8467,49.2757,48.6205,48.6205,316676.5157156,0
+IUSV.US,D,20180628,000000,48.5831,48.9402,48.4464,48.8202,393107.54296416,0
+IUSV.US,D,20180629,000000,49.0661,49.3111,48.828,48.8546,577236.05043114,0
+IUSV.US,D,20180702,000000,48.5919,48.8202,48.4632,48.8124,420432.145979,0
+IUSV.US,D,20180703,000000,49.0376,49.1458,48.7296,48.8124,248016.36079979,0
+IUSV.US,D,20180705,000000,49.0946,49.1212,48.7896,49.1036,304819.45544597,0
+IUSV.US,D,20180706,000000,49.1291,49.5127,49.0012,49.4301,330506.53389209,0
+IUSV.US,D,20180709,000000,49.5295,49.9201,49.5295,49.8788,296263.87239501,0
+IUSV.US,D,20180710,000000,49.9112,50.0922,49.9112,50.0845,296667.4088654,0
+IUSV.US,D,20180711,000000,49.8404,49.8788,49.5492,49.5846,376687.57283165,0
+IUSV.US,D,20180712,000000,49.9456,49.9456,49.6466,49.8207,372743.68994728,0
+IUSV.US,D,20180713,000000,49.7745,49.9378,49.6849,49.7814,324417.91057318,0
+IUSV.US,D,20180716,000000,49.7588,49.8689,49.6564,49.8689,507720.03227084,0
+IUSV.US,D,20180717,000000,49.7223,49.9939,49.7223,49.8866,263176.93121741,0
+IUSV.US,D,20180718,000000,49.8689,50.1208,49.8689,50.0845,262352.57837741,0
+IUSV.US,D,20180719,000000,49.9378,50.0952,49.8306,49.9751,1102776.7411373,0
+IUSV.US,D,20180720,000000,49.9378,49.9378,49.7961,49.8306,283660.72706426,0
+IUSV.US,D,20180723,000000,49.8689,49.9939,49.7489,49.9279,489037.41180312,0
+IUSV.US,D,20180724,000000,50.0499,50.2379,49.9841,50.0932,321547.41437073,0
+IUSV.US,D,20180725,000000,50.1021,50.3952,49.9751,50.3313,330496.36924547,0
+IUSV.US,D,20180726,000000,50.3854,50.7111,50.3854,50.6037,262800.83929286,0
+IUSV.US,D,20180727,000000,50.5399,50.651,50.3402,50.4583,359559.1268305,0
+IUSV.US,D,20180730,000000,50.5487,50.7268,50.4218,50.5753,293235.82417014,0
+IUSV.US,D,20180731,000000,50.777,50.8409,50.6176,50.7297,281220.1954134,0
+IUSV.US,D,20180801,000000,50.7387,50.7387,50.3746,50.4484,356984.42184439,0
+IUSV.US,D,20180802,000000,50.2673,50.5399,50.107,50.5202,270617.45253535,0
+IUSV.US,D,20180803,000000,50.5851,50.8409,50.5281,50.8409,264869.34487784,0
+IUSV.US,D,20180806,000000,50.8951,51.0771,50.7947,50.9658,282238.69300364,0
+IUSV.US,D,20180807,000000,51.0141,51.2295,51.0141,51.1036,578884.75611116,0
+IUSV.US,D,20180808,000000,51.0771,51.1184,50.9658,51.0584,379736.96681442,0
+IUSV.US,D,20180809,000000,51.0967,51.1036,50.8861,50.9127,225800.50917072,0
+IUSV.US,D,20180810,000000,50.5301,50.7229,50.468,50.5664,212062.9892784,0
+IUSV.US,D,20180813,000000,50.5399,50.6363,50.2162,50.286,283720.69847926,0
+IUSV.US,D,20180814,000000,50.35,50.6943,50.35,50.6323,196356.57733785,0
+IUSV.US,D,20180815,000000,50.4032,50.4032,50.0292,50.294,269513.57191358,0
+IUSV.US,D,20180816,000000,50.4779,50.9501,50.4779,50.8321,263399.53697815,0
+IUSV.US,D,20180817,000000,50.7484,51.1971,50.7484,51.0869,258575.39569743,0
+IUSV.US,D,20180820,000000,51.2068,51.3604,51.1548,51.3239,710183.5292915,0
+IUSV.US,D,20180821,000000,51.3418,51.6398,51.3418,51.4401,388535.48491934,0
+IUSV.US,D,20180822,000000,51.4046,51.4686,51.3318,51.3505,308237.82610066,0
+IUSV.US,D,20180823,000000,51.3418,51.3418,51.139,51.1498,249239.16778688,0
+IUSV.US,D,20180824,000000,51.2414,51.4489,51.2414,51.4135,320062.35950113,0
+IUSV.US,D,20180827,000000,51.6152,51.7873,51.5965,51.7057,265242.3874084,0
+IUSV.US,D,20180828,000000,51.7223,51.8424,51.6398,51.6978,288537.72450736,0
+IUSV.US,D,20180829,000000,51.6329,51.8759,51.5768,51.7972,1393716.3716383,0
+IUSV.US,D,20180830,000000,51.7499,51.7499,51.4233,51.4962,245315.61419573,0
+IUSV.US,D,20180831,000000,51.4135,51.505,51.2414,51.4401,240325.78917527,0
+IUSV.US,D,20180904,000000,51.4233,51.4588,51.2168,51.3791,862557.68075136,0
+IUSV.US,D,20180905,000000,51.2168,51.6063,51.2168,51.5571,265198.67942798,0
+IUSV.US,D,20180906,000000,51.6329,51.6693,51.3239,51.4785,392938.80983044,0
+IUSV.US,D,20180907,000000,51.2649,51.4312,51.1784,51.3042,3974591.2982402,0
+IUSV.US,D,20180910,000000,51.5237,51.688,51.4096,51.4489,306842.2201212,0
+IUSV.US,D,20180911,000000,51.3692,51.5866,51.2324,51.4489,323231.69631388,0
+IUSV.US,D,20180912,000000,51.5424,51.6978,51.4862,51.5493,329908.85267146,0
+IUSV.US,D,20180913,000000,51.6152,51.7411,51.5325,51.6496,233999.31312571,0
+IUSV.US,D,20180914,000000,51.6152,51.7972,51.5768,51.7126,951898.82565824,0
+IUSV.US,D,20180917,000000,51.7972,51.8592,51.6693,51.7323,313875.13911011,0
+IUSV.US,D,20180918,000000,51.7499,52.0137,51.688,51.8857,315364.25983836,0
+IUSV.US,D,20180919,000000,51.9605,52.2133,51.9605,52.1061,249650.83597455,0
+IUSV.US,D,20180920,000000,52.2044,52.4977,52.2044,52.4514,298538.72030615,0
+IUSV.US,D,20180921,000000,52.6423,52.6423,52.4514,52.4977,272364.75528746,0
+IUSV.US,D,20180924,000000,52.3875,52.5429,52.0343,52.1149,340011.49493634,0
+IUSV.US,D,20180925,000000,52.1612,52.2526,51.9043,51.9516,394664.76682468,0
+IUSV.US,D,20180926,000000,52.0323,52.0883,51.6033,51.6388,380142.53621412,0
+IUSV.US,D,20180927,000000,51.6229,51.928,51.5749,51.6132,363892.31567999,0
+IUSV.US,D,20180928,000000,51.4558,51.7579,51.4381,51.6033,284714.80091764,0
+IUSV.US,D,20181001,000000,51.805,51.9851,51.6575,51.7863,282193.96855855,0
+IUSV.US,D,20181002,000000,51.6772,51.9516,51.6476,51.8857,266688.81662089,0
+IUSV.US,D,20181003,000000,52.0973,52.1444,51.8552,51.8956,239123.3114814,0
+IUSV.US,D,20181004,000000,51.8857,51.9989,51.565,51.8493,381267.76259377,0
+IUSV.US,D,20181005,000000,51.9143,52.0077,51.5021,51.6575,444716.50319305,0
+IUSV.US,D,20181008,000000,51.6388,52.0077,51.6033,51.9143,281969.3298685,0
+IUSV.US,D,20181009,000000,51.8415,51.9989,51.6575,51.7962,340639.67009679,0
+IUSV.US,D,20181010,000000,51.7962,51.7962,50.5044,50.5133,477429.38537543,0
+IUSV.US,D,20181011,000000,50.3216,50.4484,49.0396,49.204,810806.41546994,0
+IUSV.US,D,20181012,000000,49.8178,49.8374,48.6559,49.4607,628427.24368439,0
+IUSV.US,D,20181015,000000,49.4607,49.8079,49.4065,49.4065,1804033.6777765,0
+IUSV.US,D,20181016,000000,49.5984,50.2015,49.4971,50.1759,791047.35892633,0
+IUSV.US,D,20181017,000000,50.1582,50.3667,49.7095,50.1759,456714.85205054,0
+IUSV.US,D,20181018,000000,50.1385,50.3216,49.5256,49.7469,395621.26007061,0
+IUSV.US,D,20181019,000000,49.7882,50.1582,49.6909,49.7981,314084.53083026,0
+IUSV.US,D,20181022,000000,49.8276,49.8975,49.2786,49.3327,491517.58557578,0
+IUSV.US,D,20181023,000000,48.6382,49.2521,48.3263,49.012,720963.13702056,0
+IUSV.US,D,20181024,000000,48.9934,48.9934,47.7056,47.803,1813787.6726627,0
+IUSV.US,D,20181025,000000,48.0971,48.6009,47.8698,48.2811,487826.80239197,0
+IUSV.US,D,20181026,000000,47.7783,48.1257,47.2471,47.621,825763.69295538,0
+IUSV.US,D,20181029,000000,48.1522,48.5546,47.2471,47.7684,507482.17954017,0
+IUSV.US,D,20181030,000000,47.9327,48.6283,47.8216,48.6009,680139.88330869,0
+IUSV.US,D,20181031,000000,48.9412,49.204,48.7366,48.7396,667521.49100804,0
+IUSV.US,D,20181101,000000,48.8477,49.2393,48.8477,49.204,686779.43047382,0
+IUSV.US,D,20181102,000000,49.4881,49.564,48.6835,49.0878,618243.28424664,0
+IUSV.US,D,20181105,000000,49.2323,49.7755,49.2323,49.6909,1078856.2782718,0
+IUSV.US,D,20181106,000000,49.5807,49.9919,49.5807,49.9358,1128826.6974673,0
+IUSV.US,D,20181107,000000,50.35,50.7041,50.0382,50.7041,545988.91028981,0
+IUSV.US,D,20181108,000000,50.5871,50.7848,50.3952,50.5674,627997.27913282,0
+IUSV.US,D,20181109,000000,50.4032,50.469,50.0244,50.2575,369199.27767466,0
+IUSV.US,D,20181112,000000,50.3028,50.3028,49.5069,49.5718,460721.75574389,0
+IUSV.US,D,20181113,000000,49.7095,49.9969,49.378,49.5069,903433.79062559,0
+IUSV.US,D,20181114,000000,49.7548,49.9092,48.8556,49.2137,466535.93360435,0
+IUSV.US,D,20181115,000000,48.9569,49.6161,48.6559,49.5718,788168.7310066,0
+IUSV.US,D,20181116,000000,49.5167,49.9358,49.4439,49.7784,399836.53901944,0
+IUSV.US,D,20181119,000000,49.6909,49.864,49.3151,49.5167,545028.35118524,0
+IUSV.US,D,20181120,000000,49.0878,49.1321,48.3893,48.5191,697872.10931844,0
+IUSV.US,D,20181121,000000,48.6009,49.0287,48.6009,48.6835,689619.43273643,0
+IUSV.US,D,20181123,000000,48.3263,48.5733,48.2151,48.3638,402042.26733363,0
+IUSV.US,D,20181126,000000,48.71,48.9934,48.6913,48.9126,790223.00608632,0
+IUSV.US,D,20181127,000000,48.7396,49.078,48.71,49.078,722603.71098328,0
+IUSV.US,D,20181128,000000,49.1056,49.8276,48.9126,49.7981,713159.73781867,0
+IUSV.US,D,20181129,000000,49.7184,50.0136,49.5167,49.7282,568603.21606595,0
+IUSV.US,D,20181130,000000,49.6909,50.1011,49.6721,50.0292,617428.07958859,0
+IUSV.US,D,20181203,000000,50.653,50.653,50.0795,50.4493,1419434.9604889,0
+IUSV.US,D,20181204,000000,50.4032,50.413,48.9106,48.9569,852068.78191533,0
+IUSV.US,D,20181206,000000,48.4089,48.71,47.5126,48.71,1951248.2546176,0
+IUSV.US,D,20181207,000000,48.7296,49.012,47.675,47.8128,1844015.2987491,0
+IUSV.US,D,20181210,000000,47.8698,47.8698,46.7287,47.6052,1469252.9099853,0
+IUSV.US,D,20181211,000000,48.1808,48.2722,47.2737,47.4833,5451416.8699493,0
+IUSV.US,D,20181212,000000,48.0695,48.1955,47.6377,47.6573,906247.36480702,0
+IUSV.US,D,20181213,000000,47.795,47.8866,47.3749,47.5757,1193219.7337366,0
+IUSV.US,D,20181214,000000,47.2009,47.429,46.7425,46.8802,1222913.7158759,0
+IUSV.US,D,20181217,000000,46.7415,46.9175,45.7271,45.9859,1997632.5864893,0
+IUSV.US,D,20181218,000000,46.2898,46.4384,45.4881,45.7556,3395708.5750583,0
+IUSV.US,D,20181219,000000,45.8383,46.5112,44.8987,45.1487,1781691.7845296,0
+IUSV.US,D,20181220,000000,45.0011,45.2529,44.1068,44.5209,3672043.6413114,0
+IUSV.US,D,20181221,000000,44.6783,45.2677,43.7094,43.8392,3912597.1185706,0
+IUSV.US,D,20181224,000000,43.7015,43.7015,41.5429,42.7236,1950431.0170302,0
+IUSV.US,D,20181226,000000,42.936,44.5947,42.3931,44.5761,3094830.9695674,0
+IUSV.US,D,20181227,000000,44.0311,44.9254,43.37,44.9254,3479504.9052399,0
+IUSV.US,D,20181228,000000,45.2028,45.5155,44.7414,44.8731,3816110.2270975,0
+IUSV.US,D,20181231,000000,45.1841,45.3149,44.768,45.2381,2483886.9180508,0
+IUSV.US,D,20190102,000000,44.6499,45.6002,44.5328,45.4526,1521412.7940604,0
+IUSV.US,D,20190103,000000,45.0728,45.0827,44.3183,44.4285,991678.17016335,0
+IUSV.US,D,20190104,000000,45.0198,45.913,44.9823,45.8127,789666.99991679,0
+IUSV.US,D,20190107,000000,45.8127,46.4483,45.6298,46.1442,1136741.9077819,0
+IUSV.US,D,20190108,000000,46.5771,46.6086,46.1059,46.5299,657562.17026034,0
+IUSV.US,D,20190109,000000,46.7237,46.9372,46.4581,46.7512,735389.81995299,0
+IUSV.US,D,20190110,000000,46.5014,47.0081,46.3833,47.0081,861803.46397296,0
+IUSV.US,D,20190111,000000,46.7975,47.0642,46.6421,47.0179,2632235.8694534,0
+IUSV.US,D,20190114,000000,46.6952,46.9992,46.5771,46.8241,1547298.0831153,0
+IUSV.US,D,20190115,000000,46.8712,47.2215,46.8123,47.1506,718521.58890502,0
+IUSV.US,D,20190116,000000,47.2668,47.6317,47.2668,47.4527,1108509.6018248,0
+IUSV.US,D,20190117,000000,47.2304,47.981,47.2304,47.8285,3925033.5636971,0
+IUSV.US,D,20190118,000000,48.2073,48.5939,48.0401,48.5035,1293978.8261795,0
+IUSV.US,D,20190122,000000,48.2437,48.2535,47.5807,47.8758,4749465.6879466,0
+IUSV.US,D,20190123,000000,48.0411,48.2161,47.4694,47.9121,893617.79139508,0
+IUSV.US,D,20190124,000000,47.9308,48.1325,47.7754,48.0597,893550.70472747,0
+IUSV.US,D,20190125,000000,48.4001,48.6667,48.3854,48.5035,814706.59037389,0
+IUSV.US,D,20190128,000000,48.1325,48.3185,47.9121,48.2988,2387191.6513222,0
+IUSV.US,D,20190129,000000,48.3185,48.5398,48.2437,48.3648,628832.8130841,0
+IUSV.US,D,20190130,000000,48.714,49.1597,48.3814,48.9629,700337.03612117,0
+IUSV.US,D,20190131,000000,48.8979,49.2934,48.7602,49.2305,1364572.2968805,0
+IUSV.US,D,20190201,000000,49.2855,49.4784,49.1291,49.2855,821693.76845307,0
+IUSV.US,D,20190204,000000,49.259,49.6072,49.1114,49.6072,484677.79487245,0
+IUSV.US,D,20190205,000000,49.7007,49.8001,49.5167,49.7637,546986.06212217,0
+IUSV.US,D,20190206,000000,49.7007,49.8001,49.6161,49.7194,668582.68011403,0
+IUSV.US,D,20190207,000000,49.5069,49.5443,48.9539,49.2934,640286.33688334,0
+IUSV.US,D,20190208,000000,49.1026,49.2107,48.7336,49.2107,454272.28747035,0
+IUSV.US,D,20190211,000000,49.323,49.323,49.1291,49.2501,478746.72357598,0
+IUSV.US,D,20190212,000000,49.5718,49.9466,49.5069,49.8778,1193472.8334372,0
+IUSV.US,D,20190213,000000,49.9949,50.225,49.9565,50.0873,591698.30962672,0
+IUSV.US,D,20190214,000000,49.8394,50.1138,49.6161,49.8856,750492.45188494,0
+IUSV.US,D,20190215,000000,50.2428,50.5103,50.2063,50.5026,516641.54259973,0
+IUSV.US,D,20190219,000000,50.3639,50.7839,50.3639,50.6688,1266716.227509,0
+IUSV.US,D,20190220,000000,50.6423,50.9264,50.6037,50.8528,497764.77738179,0
+IUSV.US,D,20190221,000000,50.77,50.77,50.409,50.5654,558055.36227959,0
+IUSV.US,D,20190222,000000,50.6864,50.7977,50.5753,50.7603,536384.33570878,0
+IUSV.US,D,20190225,000000,51.0642,51.1901,50.834,50.8438,826054.40184841,0
+IUSV.US,D,20190226,000000,50.7887,50.9364,50.7032,50.7032,458773.1929889,0
+IUSV.US,D,20190227,000000,50.6323,50.7278,50.4277,50.6226,470010.20981537,0
+IUSV.US,D,20190228,000000,50.595,50.595,50.3549,50.3726,481234.01260125,0
+IUSV.US,D,20190301,000000,50.7307,50.8616,50.4189,50.6776,542459.74498709,0
+IUSV.US,D,20190304,000000,50.8794,50.9117,50.0244,50.4563,1407924.5146687,0
+IUSV.US,D,20190305,000000,50.4848,50.5044,50.1975,50.3726,629186.54278611,0
+IUSV.US,D,20190306,000000,50.3186,50.3186,49.9112,49.9388,1358504.0028548,0
+IUSV.US,D,20190307,000000,49.8679,49.8895,49.4055,49.5895,920642.53733496,0
+IUSV.US,D,20190308,000000,49.1833,49.5443,49.1645,49.5256,532957.83333681,0
+IUSV.US,D,20190311,000000,49.6919,50.29,49.6919,50.2526,1396597.0324874,0
+IUSV.US,D,20190312,000000,50.3372,50.5281,50.3243,50.3825,800607.20906228,0
+IUSV.US,D,20190313,000000,50.5467,50.8891,50.5379,50.7219,680846.32624803,0
+IUSV.US,D,20190314,000000,50.7307,50.8616,50.6599,50.7504,553937.66393821,0
+IUSV.US,D,20190315,000000,50.8438,51.1085,50.7603,50.9452,1032619.3337759,0
+IUSV.US,D,20190318,000000,50.9806,51.3102,50.9806,51.2935,407242.5005389,0
+IUSV.US,D,20190319,000000,51.4598,51.5985,50.9905,51.1842,657422.9146018,0
+IUSV.US,D,20190320,000000,51.0917,51.1568,50.6294,50.7002,645852.49736654,0
+IUSV.US,D,20190321,000000,50.591,51.3801,50.591,51.2404,608373.41238911,0
+IUSV.US,D,20190322,000000,51.082,51.1007,50.1749,50.228,1061441.1892363,0
+IUSV.US,D,20190325,000000,50.1463,50.3412,49.8217,50.0725,763627.20823335,0
+IUSV.US,D,20190326,000000,50.3864,50.6658,50.1749,50.4425,610421.58868086,0
+IUSV.US,D,20190327,000000,50.4425,50.591,49.9978,50.286,741011.88599255,0
+IUSV.US,D,20190328,000000,50.3509,50.5527,50.1405,50.4622,451066.35792981,0
+IUSV.US,D,20190329,000000,50.7671,50.8419,50.5714,50.8123,569923.6036605,0
+IUSV.US,D,20190401,000000,51.1469,51.5208,51.1085,51.4805,1341982.3862561,0
+IUSV.US,D,20190402,000000,51.4519,51.5178,51.2846,51.442,600929.84167719,0
+IUSV.US,D,20190403,000000,51.6299,51.7676,51.4154,51.5365,1001006.2663566,0
+IUSV.US,D,20190404,000000,51.5621,51.8503,51.5621,51.8277,502352.08239652,0
+IUSV.US,D,20190405,000000,51.926,52.1494,51.8769,52.1494,401604.17106478,0
+IUSV.US,D,20190408,000000,52.0726,52.2409,51.9634,52.2213,438775.26724996,0
+IUSV.US,D,20190409,000000,52.053,52.053,51.7303,51.806,422258.73297467,0
+IUSV.US,D,20190410,000000,51.8867,52.044,51.7834,52.044,420710.65729609,0
+IUSV.US,D,20190411,000000,52.0726,52.2213,51.926,52.0343,560785.58635883,0
+IUSV.US,D,20190412,000000,52.417,52.5832,52.1937,52.3885,809736.078182,0
+IUSV.US,D,20190415,000000,52.417,52.5094,52.2213,52.352,860032.78253364,0
+IUSV.US,D,20190416,000000,52.537,52.5567,52.3422,52.4907,584555.61245443,0
+IUSV.US,D,20190417,000000,52.6285,52.658,52.3697,52.5007,425482.95887911,0
+IUSV.US,D,20190418,000000,52.5832,52.6108,52.3697,52.5193,1062476.9667258,0
+IUSV.US,D,20190422,000000,52.4445,52.5007,52.3697,52.4544,359004.13712564,0
+IUSV.US,D,20190423,000000,52.5282,52.9168,52.4711,52.8616,573081.75936197,0
+IUSV.US,D,20190424,000000,52.8341,52.8804,52.6698,52.7338,423784.44643072,0
+IUSV.US,D,20190425,000000,52.5744,52.6148,52.2025,52.4445,384695.28143038,0
+IUSV.US,D,20190426,000000,52.3697,52.7239,52.3619,52.6855,456937.45781128,0
+IUSV.US,D,20190429,000000,52.7604,52.9816,52.7338,52.8429,369920.96758391,0
+IUSV.US,D,20190430,000000,52.8519,52.964,52.5094,52.9255,1180801.5849741,0
+IUSV.US,D,20190501,000000,53.1765,53.2305,52.6669,52.6669,758413.76098749,0
+IUSV.US,D,20190502,000000,52.6108,52.8381,52.2596,52.5193,679935.57391185,0
+IUSV.US,D,20190503,000000,52.7505,53.0289,52.7288,52.9916,568123.444746,0
+IUSV.US,D,20190506,000000,52.1494,52.8243,52.1021,52.7682,903326.04537153,0
+IUSV.US,D,20190507,000000,52.3137,52.3334,51.4942,51.8503,503710.0791835,0
+IUSV.US,D,20190508,000000,51.7391,52.1021,51.6496,51.748,591278.50972175,0
+IUSV.US,D,20190509,000000,51.3505,51.7106,50.9797,51.6212,536859.02470543,0
+IUSV.US,D,20190510,000000,51.4342,51.9447,50.7867,51.8237,631379.05705971,0
+IUSV.US,D,20190513,000000,50.7867,50.896,50.2467,50.5064,627736.04771497,0
+IUSV.US,D,20190514,000000,50.648,51.2217,50.5153,50.9344,619825.91972369,0
+IUSV.US,D,20190515,000000,50.6097,51.1665,50.472,51.0455,617833.64898828,0
+IUSV.US,D,20190516,000000,51.1007,51.6378,51.1007,51.3142,412211.99626614,0
+IUSV.US,D,20190517,000000,50.9245,51.4805,50.9147,51.0633,516242.07198799,0
+IUSV.US,D,20190520,000000,50.7278,50.9895,50.591,50.7671,453194.83492977,0
+IUSV.US,D,20190521,000000,51.0455,51.3318,50.9797,51.2846,358277.36489307,0
+IUSV.US,D,20190522,000000,51.0721,51.1568,50.8448,50.9324,693303.1006676,0
+IUSV.US,D,20190523,000000,50.4996,50.5812,49.9723,50.3038,527295.10871083,0
+IUSV.US,D,20190524,000000,50.5429,50.6196,50.228,50.4041,390334.62736916,0
+IUSV.US,D,20190528,000000,50.4327,50.5241,49.7745,49.7921,380136.43742615,0
+IUSV.US,D,20190529,000000,49.4597,49.6447,49.1724,49.4971,658574.56906262,0
+IUSV.US,D,20190530,000000,49.5895,49.8099,49.2846,49.4971,427785.2513361,0
+IUSV.US,D,20190531,000000,48.9599,49.1183,48.8035,48.8212,734469.91943486,0
+IUSV.US,D,20190603,000000,48.8477,49.3534,48.8477,49.1439,1335245.2584836,0
+IUSV.US,D,20190604,000000,49.6171,50.3509,49.6171,50.3509,493848.33904327,0
+IUSV.US,D,20190605,000000,50.5625,50.6393,50.1699,50.591,425559.19372868,0
+IUSV.US,D,20190606,000000,50.6196,51.0308,50.5202,50.9245,339504.27907054,0
+IUSV.US,D,20190607,000000,51.082,51.4519,51.0091,51.2521,262935.01262811,0
+IUSV.US,D,20190610,000000,51.5916,51.8237,51.4892,51.5365,376443.62131304,0
+IUSV.US,D,20190611,000000,51.806,51.9359,51.4892,51.6112,306787.33102952,0
+IUSV.US,D,20190612,000000,51.5089,51.5916,51.3505,51.4342,359922.00471445,0
+IUSV.US,D,20190613,000000,51.6212,51.7972,51.5532,51.7391,285119.35385268,0
+IUSV.US,D,20190614,000000,51.6762,51.7676,51.4342,51.6299,1413405.2921204,0
+IUSV.US,D,20190617,000000,51.6948,51.7489,51.5227,51.5817,251732.55560011,0
+IUSV.US,D,20190618,000000,51.8247,52.3825,51.7883,52.1337,483741.63091974,0
+IUSV.US,D,20190619,000000,52.179,52.3284,52.0854,52.2054,417475.25028039,0
+IUSV.US,D,20190620,000000,52.7012,52.7574,52.2635,52.6826,772917.69523415,0
+IUSV.US,D,20190621,000000,52.6727,52.8597,52.5547,52.6157,293092.50265295,0
+IUSV.US,D,20190624,000000,52.6255,52.6649,52.3993,52.4396,365713.82035236,0
+IUSV.US,D,20190625,000000,52.4868,52.4868,52.0756,52.1337,549608.54094735,0
+IUSV.US,D,20190626,000000,52.2812,52.3737,52.1218,52.1424,356540.22678756,0
+IUSV.US,D,20190627,000000,52.2054,52.4651,52.2054,52.4022,445194.24158367,0
+IUSV.US,D,20190628,000000,52.6255,52.8509,52.5615,52.8223,509974.55088876,0
+IUSV.US,D,20190701,000000,53.3889,53.5189,52.9433,53.1676,790554.37356578,0
+IUSV.US,D,20190702,000000,53.1765,53.2217,52.9433,53.1942,587567.39724474,0
+IUSV.US,D,20190703,000000,53.3614,53.6054,53.3083,53.6054,175968.32916913,0
+IUSV.US,D,20190705,000000,53.4579,53.5956,53.1843,53.5484,288236.85096773,0
+IUSV.US,D,20190708,000000,53.326,53.4283,53.1499,53.261,198290.90958759,0
+IUSV.US,D,20190709,000000,53.0466,53.2896,53.0181,53.271,456825.64669858,0
+IUSV.US,D,20190710,000000,53.4579,53.6153,53.2473,53.3349,318412.63735646,0
+IUSV.US,D,20190711,000000,53.4863,53.5956,53.3436,53.5484,298640.36677224,0
+IUSV.US,D,20190712,000000,53.6054,53.931,53.6054,53.931,345036.89621993,0
+IUSV.US,D,20190715,000000,53.9507,53.9763,53.7647,53.8376,1086300.8654484,0
+IUSV.US,D,20190716,000000,53.7933,53.9094,53.6881,53.755,405233.96636894,0
+IUSV.US,D,20190717,000000,53.7647,53.7834,53.3083,53.3182,426569.55960164,0
+IUSV.US,D,20190718,000000,53.2315,53.624,53.2129,53.5395,331073.72117287,0
+IUSV.US,D,20190719,000000,53.6881,53.7264,53.2896,53.3182,426734.2268767,0
+IUSV.US,D,20190722,000000,53.3889,53.4382,53.2217,53.3889,474238.7028048,0
+IUSV.US,D,20190723,000000,53.5395,53.875,53.4863,53.875,326702.92313092,0
+IUSV.US,D,20190724,000000,53.7647,54.2124,53.7647,54.2025,267387.12784294,0
+IUSV.US,D,20190725,000000,54.1731,54.1731,53.816,53.9605,319933.26848919,0
+IUSV.US,D,20190726,000000,53.9704,54.2636,53.9134,54.2203,292801.79375992,0
+IUSV.US,D,20190729,000000,54.1928,54.294,54.1445,54.1828,289667.01674564,0
+IUSV.US,D,20190730,000000,53.9222,54.1809,53.8376,54.1632,1045205.1992073,0
+IUSV.US,D,20190731,000000,54.2774,54.3364,53.3436,53.6792,494060.7801574,0
+IUSV.US,D,20190801,000000,53.6881,54.1553,52.7839,52.963,704374.43375435,0
+IUSV.US,D,20190802,000000,52.8026,52.8026,52.2054,52.5793,539623.80858313,0
+IUSV.US,D,20190805,000000,51.7589,51.8513,50.6226,50.9658,911404.90649652,0
+IUSV.US,D,20190806,000000,51.3908,51.6212,50.8911,51.6212,673952.66291768,0
+IUSV.US,D,20190807,000000,51.0219,51.6948,50.5458,51.6112,723743.16786818,0
+IUSV.US,D,20190808,000000,51.87,52.4868,51.7401,52.4671,611081.2742458,0
+IUSV.US,D,20190809,000000,52.2536,52.4121,51.7883,52.1238,553707.94292484,0
+IUSV.US,D,20190812,000000,51.8159,51.8602,51.2639,51.4705,357664.43670254,0
+IUSV.US,D,20190813,000000,51.3682,52.5842,51.3298,52.1976,549952.10600273,0
+IUSV.US,D,20190814,000000,51.3485,51.4332,50.6127,50.6274,683859.127503,0
+IUSV.US,D,20190815,000000,50.8203,50.8911,50.2673,50.652,985080.29804932,0
+IUSV.US,D,20190816,000000,50.957,51.6229,50.957,51.5453,483817.86576931,0
+IUSV.US,D,20190819,000000,52.1337,52.3097,52.0657,52.17,320068.4582891,0
+IUSV.US,D,20190820,000000,52.0756,52.0953,51.6948,51.6948,322458.16670692,0
+IUSV.US,D,20190821,000000,52.1514,52.179,51.9989,52.0854,369528.61222479,0
+IUSV.US,D,20190822,000000,52.2251,52.3943,51.873,52.1424,359717.69531759,0
+IUSV.US,D,20190823,000000,51.8345,52.0854,50.5093,50.7229,516279.68118044,0
+IUSV.US,D,20190826,000000,51.2276,51.2827,50.9098,51.2187,507715.9664122,0
+IUSV.US,D,20190827,000000,51.5453,51.5532,50.8114,50.9197,416466.91733675,0
+IUSV.US,D,20190828,000000,50.8271,51.4106,50.7416,51.3485,295975.19643131,0
+IUSV.US,D,20190829,000000,51.8602,52.1612,51.7214,52.046,430996.26319994,0
+IUSV.US,D,20190830,000000,52.3187,52.4494,52.0373,52.173,396914.2031193,0
+IUSV.US,D,20190903,000000,51.7785,51.87,51.441,51.8513,359710.58006497,0
+IUSV.US,D,20190904,000000,52.2901,52.4967,52.1976,52.4967,339692.32503281,0
+IUSV.US,D,20190905,000000,52.9728,53.4579,52.9728,53.2129,346526.01694819,0
+IUSV.US,D,20190906,000000,53.271,53.3988,53.1499,53.261,350066.36336216,0
+IUSV.US,D,20190909,000000,53.4863,53.812,53.4863,53.7647,539492.68464187,0
+IUSV.US,D,20190910,000000,53.6881,54.119,53.6625,54.119,791563.72297407,0
+IUSV.US,D,20190911,000000,54.1928,54.6502,54.0058,54.6502,570096.40265285,0
+IUSV.US,D,20190912,000000,54.6669,54.8696,54.4082,54.6414,787660.49867615,0
+IUSV.US,D,20190913,000000,54.8007,54.902,54.6414,54.6866,1145705.0931618,0
+IUSV.US,D,20190916,000000,54.5184,54.6502,54.4269,54.5666,643307.2698556,0
+IUSV.US,D,20190917,000000,54.5184,54.6139,54.3472,54.6139,430377.23622145,0
+IUSV.US,D,20190918,000000,54.4545,54.6502,54.2124,54.6139,393425.69640302,0
+IUSV.US,D,20190919,000000,54.7053,54.8224,54.4347,54.5085,625221.31414385,0
+IUSV.US,D,20190920,000000,54.6669,54.725,54.2301,54.2872,492979.26175817,0
+IUSV.US,D,20190923,000000,54.0816,54.4632,54.0541,54.3511,537477.03521927,0
+IUSV.US,D,20190924,000000,54.4918,54.5479,53.7324,53.9193,597647.67728708,0
+IUSV.US,D,20190925,000000,53.9477,54.3412,53.7697,54.2291,329745.20186106,0
+IUSV.US,D,20190926,000000,54.2774,54.2774,53.8445,54.0324,706275.22267027,0
+IUSV.US,D,20190927,000000,54.2291,54.2872,53.6673,53.9104,758654.66311213,0
+IUSV.US,D,20190930,000000,54.0796,54.3235,54.0521,54.2291,386559.47761851,0
+IUSV.US,D,20191001,000000,54.3698,54.5381,53.4125,53.4224,430771.62450987,0
+IUSV.US,D,20191002,000000,53.1135,53.1135,52.294,52.4947,502248.40300111,0
+IUSV.US,D,20191003,000000,52.4465,52.8223,51.8454,52.8223,427864.53557965,0
+IUSV.US,D,20191004,000000,52.9816,53.5532,52.9443,53.5247,410323.40492616,0
+IUSV.US,D,20191007,000000,53.3929,53.7186,53.2542,53.321,635928.75288199,0
+IUSV.US,D,20191008,000000,52.964,53.0102,52.48,52.5045,482717.03454153,0
+IUSV.US,D,20191009,000000,52.8784,53.0938,52.7003,52.8872,562890.68467158,0
+IUSV.US,D,20191010,000000,52.8961,53.5356,52.8961,53.3379,414533.60155168,0
+IUSV.US,D,20191011,000000,53.9675,54.4839,53.9675,54.0894,497555.38566164,0
+IUSV.US,D,20191014,000000,53.9773,54.0894,53.8917,54.0038,391524.9074871,0
+IUSV.US,D,20191015,000000,54.2291,54.7023,54.1525,54.5282,281860.56814978,0
+IUSV.US,D,20191016,000000,54.4918,54.6216,54.3787,54.4357,384798.96082579,0
+IUSV.US,D,20191017,000000,54.659,54.7742,54.4742,54.6246,412593.170514,0
+IUSV.US,D,20191018,000000,54.5381,54.7653,54.4181,54.6512,504965.41303974,0
+IUSV.US,D,20191021,000000,54.8873,55.0929,54.7939,55.084,383107.56363003,0
+IUSV.US,D,20191022,000000,55.205,55.4953,55.0556,55.1854,406017.6606225,0
+IUSV.US,D,20191023,000000,55.1854,55.3556,55.0753,55.3084,507556.38146043,0
+IUSV.US,D,20191024,000000,55.5051,55.5435,55.0772,55.2513,358005.96882861,0
+IUSV.US,D,20191025,000000,55.2513,55.6379,55.2513,55.5701,586934.13976099,0
+IUSV.US,D,20191028,000000,55.7875,55.9823,55.7875,55.8061,436719.97570558,0
+IUSV.US,D,20191029,000000,55.7305,55.938,55.5898,55.7589,415480.94661566,0
+IUSV.US,D,20191030,000000,55.8151,55.8249,55.4854,55.7491,363031.37011219,0
+IUSV.US,D,20191031,000000,55.7589,55.7589,55.2591,55.5701,394726.771169,0
+IUSV.US,D,20191101,000000,55.8702,56.3482,55.8702,56.3403,541852.91558452,0
+IUSV.US,D,20191104,000000,56.6778,56.7988,56.6473,56.792,426878.56485856,0
+IUSV.US,D,20191105,000000,56.8471,57.0064,56.7614,56.8844,736725.45451744,0
+IUSV.US,D,20191106,000000,56.8471,56.9011,56.6503,56.8175,485046.77154435,0
+IUSV.US,D,20191107,000000,57.1944,57.3242,57.0153,57.1195,469966.50183495,0
+IUSV.US,D,20191108,000000,57.0724,57.2416,56.8273,57.2416,442652.06346671,0
+IUSV.US,D,20191111,000000,56.9975,57.1412,56.9327,57.1284,402314.67986277,0
+IUSV.US,D,20191112,000000,57.1855,57.3538,57.0153,57.1097,575464.35252717,0
+IUSV.US,D,20191113,000000,56.9227,57.2228,56.8381,57.1195,443648.19883441,0
+IUSV.US,D,20191114,000000,57.092,57.2131,56.9327,57.1569,325829.7799872,0
+IUSV.US,D,20191115,000000,57.4373,57.5613,57.274,57.5613,387658.27591696,0
+IUSV.US,D,20191118,000000,57.4659,57.6429,57.4147,57.6242,481643.6478596,0
+IUSV.US,D,20191119,000000,57.6725,57.6725,57.3212,57.4255,479699.15096326,0
+IUSV.US,D,20191120,000000,57.2228,57.3242,56.8372,57.1569,450900.67419008,0
+IUSV.US,D,20191121,000000,57.2131,57.2131,56.9513,57.1009,583758.70416027,0
+IUSV.US,D,20191122,000000,57.2789,57.3438,57.1009,57.2976,450649.60741883,0
+IUSV.US,D,20191125,000000,57.4196,57.7216,57.4196,57.702,466917.10785219,0
+IUSV.US,D,20191126,000000,57.7403,57.7403,57.5899,57.702,382077.88492851,0
+IUSV.US,D,20191127,000000,57.8603,57.9539,57.7403,57.9539,1709325.5994599,0
+IUSV.US,D,20191129,000000,57.8505,57.8603,57.6577,57.7118,204692.60402207,0
+IUSV.US,D,20191202,000000,57.7659,57.8357,57.2789,57.3438,2066762.3480784,0
+IUSV.US,D,20191203,000000,56.8008,56.8008,56.4073,56.7349,717551.88161851,0
+IUSV.US,D,20191204,000000,57.0153,57.3615,56.8943,57.1944,518957.0490973,0
+IUSV.US,D,20191205,000000,57.4019,57.4265,57.1127,57.3635,507049.16559463,0
+IUSV.US,D,20191206,000000,57.8407,58.0846,57.8151,57.9912,507303.28175986,0
+IUSV.US,D,20191209,000000,57.9263,58.0109,57.7944,57.8022,518024.95100325,0
+IUSV.US,D,20191210,000000,57.8122,57.9263,57.5701,57.7502,859966.71233067,0
+IUSV.US,D,20191211,000000,57.8308,57.9814,57.7895,57.9174,520258.12386329,0
+IUSV.US,D,20191212,000000,57.9174,58.6956,57.8663,58.5638,573032.96905825,0
+IUSV.US,D,20191213,000000,58.6011,58.8835,58.2834,58.489,622353.86733539,0
+IUSV.US,D,20191216,000000,58.8698,59.1206,58.8698,58.9455,722665.7153276,0
+IUSV.US,D,20191217,000000,59.0409,59.1226,58.9721,59.0262,532727.09585878,0
+IUSV.US,D,20191218,000000,59.1048,59.1118,58.9543,58.9623,465263.31984888,0
+IUSV.US,D,20191219,000000,59.0685,59.1796,59.0212,59.096,545460.34866613,0
+IUSV.US,D,20191220,000000,59.3715,59.5534,59.3123,59.4167,500507.19903695,0
+IUSV.US,D,20191223,000000,59.521,59.521,59.3804,59.455,577458.65619188,0
+IUSV.US,D,20191224,000000,59.5013,59.5013,59.3616,59.3715,309370.16773291,0
+IUSV.US,D,20191226,000000,59.5013,59.5682,59.3922,59.5309,480337.49077032,0
+IUSV.US,D,20191227,000000,59.6725,59.6725,59.4453,59.5397,323346.55682056,0
+IUSV.US,D,20191230,000000,59.587,59.6154,59.2199,59.3026,661323.08950575,0
+IUSV.US,D,20191231,000000,59.2199,59.5112,59.1147,59.4826,358244.83802393,0
+IUSV.US,D,20200102,000000,59.6991,59.7089,59.3519,59.6676,908199.99342065,0
+IUSV.US,D,20200103,000000,59.1521,59.4118,59.1324,59.2573,706054.64983884,0
+IUSV.US,D,20200106,000000,58.9081,59.3519,58.8795,59.3419,752952.29636437,0
+IUSV.US,D,20200107,000000,59.2199,59.2199,59.0124,59.1324,482434.4573658,0
+IUSV.US,D,20200108,000000,59.1521,59.5357,59.096,59.3123,415697.45358844,0
+IUSV.US,D,20200109,000000,59.521,59.5584,59.3519,59.5013,511465.70454633,0
+IUSV.US,D,20200110,000000,59.644,59.644,59.2475,59.2937,551545.92259105,0
+IUSV.US,D,20200113,000000,59.4069,59.5584,59.2573,59.5584,751942.94695608,0
+IUSV.US,D,20200114,000000,59.5013,59.762,59.3804,59.6351,433659.40061156,0
+IUSV.US,D,20200115,000000,59.578,59.8841,59.5496,59.6991,3434546.6732875,0
+IUSV.US,D,20200116,000000,59.9647,60.1635,59.9264,60.1535,695698.90787339,0
+IUSV.US,D,20200117,000000,60.2942,60.2942,60.1535,60.2481,477494.43911373,0
+IUSV.US,D,20200121,000000,60.068,60.1585,59.9164,59.9745,431886.68624291,0
+IUSV.US,D,20200122,000000,60.0877,60.1938,59.949,60.0218,431959.8716985,0
+IUSV.US,D,20200123,000000,59.824,60.0404,59.5309,60.0404,488058.55633466,0
+IUSV.US,D,20200124,000000,60.0965,60.0965,59.1353,59.3882,685013.8313578,0
+IUSV.US,D,20200127,000000,58.6051,58.852,58.5214,58.5678,622406.72349777,0
+IUSV.US,D,20200128,000000,58.794,59.1649,58.7281,58.9917,459751.03199271,0
+IUSV.US,D,20200129,000000,59.1048,59.1806,58.6809,58.6809,654288.13758752,0
+IUSV.US,D,20200130,000000,58.3327,58.9455,58.1329,58.9081,590327.09879914,0
+IUSV.US,D,20200131,000000,58.6051,58.6336,57.6409,57.8112,510581.38029133,0
+IUSV.US,D,20200203,000000,58.125,58.5214,58.0118,58.0306,608857.24956771,0
+IUSV.US,D,20200204,000000,58.7202,59.0016,58.7202,58.7369,383786.56202352,0
+IUSV.US,D,20200205,000000,59.1905,59.8418,59.1905,59.7945,801316.70139559,0
+IUSV.US,D,20200206,000000,59.9922,60.0404,59.7374,59.7767,391359.22374738,0
+IUSV.US,D,20200207,000000,59.6626,59.6814,59.3616,59.4738,618160.9506091,0
+IUSV.US,D,20200210,000000,59.2937,59.6351,59.2937,59.6351,367420.46451804,0
+IUSV.US,D,20200211,000000,59.9067,60.0778,59.8142,59.8978,305063.4069646,0
+IUSV.US,D,20200212,000000,60.1821,60.3425,60.0591,60.2097,508290.26894562,0
+IUSV.US,D,20200213,000000,59.9745,60.2382,59.8516,60.1438,359103.7506624,0
+IUSV.US,D,20200214,000000,60.1821,60.1821,59.8418,60.0877,431619.35603708,0
+IUSV.US,D,20200218,000000,59.9745,60.0118,59.5584,59.8043,333237.77443597,0
+IUSV.US,D,20200219,000000,59.9745,60.1152,59.9067,60.0021,507298.19943655,0
+IUSV.US,D,20200220,000000,59.9067,60.1112,59.5023,59.9549,453008.82189683,0
+IUSV.US,D,20200221,000000,59.7767,59.7847,59.465,59.6538,494145.14672424,0
+IUSV.US,D,20200224,000000,58.1604,58.4063,57.7098,57.8889,640844.37598219,0
+IUSV.US,D,20200225,000000,58.0109,58.0955,55.8209,56.0472,841542.27388684,0
+IUSV.US,D,20200226,000000,56.2755,56.6926,55.4343,55.4343,1055986.8398657,0
+IUSV.US,D,20200227,000000,54.5361,55.2267,53.0928,53.0928,1026499.2000524,0
+IUSV.US,D,20200228,000000,51.4519,52.3943,50.8566,52.3943,2077491.1325745,0
+IUSV.US,D,20200302,000000,52.5705,54.5656,51.991,54.5656,1382143.9214738,0
+IUSV.US,D,20200303,000000,54.359,55.387,52.6404,53.141,838877.1035459,0
+IUSV.US,D,20200304,000000,54.2251,55.3585,53.7058,55.3487,922134.7074572,0
+IUSV.US,D,20200305,000000,53.9714,54.3384,52.962,53.4913,742470.51278096,0
+IUSV.US,D,20200306,000000,51.7343,52.7348,51.385,52.4897,1495609.8386429,0
+IUSV.US,D,20200309,000000,49.5905,49.7882,46.7601,48.2131,1859169.7703788,0
+IUSV.US,D,20200310,000000,50.0066,50.3657,47.7764,50.2713,1996677.1097081,0
+IUSV.US,D,20200311,000000,48.9491,49.1577,47.1654,47.6663,1894105.6607746,0
+IUSV.US,D,20200312,000000,44.6547,45.7713,41.6916,42.8515,2306199.7471402,0
+IUSV.US,D,20200313,000000,45.2116,46.8161,43.1447,46.703,1971851.9932944,0
+IUSV.US,D,20200316,000000,40.5888,44.274,39.8528,41.5686,2370108.9462308,0
+IUSV.US,D,20200317,000000,42.1825,44.1363,41.1819,43.6837,1411286.979767,0
+IUSV.US,D,20200318,000000,41.304,42.3202,39.0973,41.1141,1464158.3891048,0
+IUSV.US,D,20200319,000000,40.7944,41.8431,39.5193,41.0108,4529069.7213779,0
+IUSV.US,D,20200320,000000,41.5489,41.7211,39.1061,39.3315,1654901.0321203,0
+IUSV.US,D,20200323,000000,39.1317,39.1317,37.0087,37.6324,1993982.4618919,0
+IUSV.US,D,20200324,000000,39.7663,41.304,39.5105,41.2655,1789406.7513059,0
+IUSV.US,D,20200325,000000,41.6286,43.8195,40.6251,42.2474,1779871.2963218,0
+IUSV.US,D,20200326,000000,42.7048,45.0768,42.5869,44.8968,1579264.8802366,0
+IUSV.US,D,20200327,000000,43.5539,44.8299,42.9715,43.6965,1375279.7356186,0
+IUSV.US,D,20200330,000000,43.9809,44.9912,43.4004,44.8584,1858542.6116831,0
+IUSV.US,D,20200331,000000,44.6577,44.9587,43.7723,43.9907,1561747.1282704,0
+IUSV.US,D,20200401,000000,42.5613,42.7905,41.5804,41.9513,1225152.987524,0
+IUSV.US,D,20200402,000000,41.9227,43.305,41.7801,43.0197,1126506.1086464,0
+IUSV.US,D,20200403,000000,42.7905,43.2755,41.8086,42.2386,1182279.524591,0
+IUSV.US,D,20200406,000000,43.8756,45.3178,43.7998,45.0394,1508897.0646905,0
+IUSV.US,D,20200407,000000,46.6764,46.886,45.2195,45.2284,1223990.151952,0
+IUSV.US,D,20200408,000000,45.7626,47.315,45.3522,47.0769,1249505.4478704,0
+IUSV.US,D,20200409,000000,47.8295,48.8477,47.5914,48.106,988709.0768888,0
+IUSV.US,D,20200413,000000,48.1532,48.1532,46.6962,47.2668,1539123.6743123,0
+IUSV.US,D,20200414,000000,48.2014,48.4769,47.6386,48.2014,830748.43565254,0
+IUSV.US,D,20200415,000000,47.0868,47.1251,46.3912,46.7818,830966.97555463,0
+IUSV.US,D,20200416,000000,46.9638,46.9638,46.1924,46.7435,1422386.7738643,0
+IUSV.US,D,20200417,000000,47.8581,48.5733,47.6287,48.4011,1087177.0579861,0
+IUSV.US,D,20200420,000000,47.5256,48.2958,47.3819,47.4586,1001428.0991909,0
+IUSV.US,D,20200421,000000,46.4492,46.8674,46.0488,46.2377,780845.10312467,0
+IUSV.US,D,20200422,000000,47.0868,47.1438,46.6401,46.8014,850923.22624246,0
+IUSV.US,D,20200423,000000,47.1438,47.6976,46.8712,46.9254,951714.84555462,0
+IUSV.US,D,20200424,000000,47.1723,47.6976,46.7916,47.5531,869671.91691314,0
+IUSV.US,D,20200427,000000,47.7921,48.8015,47.7921,48.6382,987572.66939789,0
+IUSV.US,D,20200428,000000,49.3071,49.5728,48.6873,48.896,604091.04677266,0
+IUSV.US,D,20200429,000000,49.7628,50.2487,49.4824,49.8011,887023.9851397,0
+IUSV.US,D,20200430,000000,49.3347,49.3347,48.6293,48.83,1378475.5005125,0
+IUSV.US,D,20200501,000000,47.9918,48.0558,47.2156,47.4675,2232392.2151814,0
+IUSV.US,D,20200504,000000,47.0572,47.4104,46.6764,47.3336,711626.90911001,0
+IUSV.US,D,20200505,000000,47.8393,48.2191,47.5816,47.5816,420055.0375898,0
+IUSV.US,D,20200506,000000,47.8678,47.98,46.8477,46.8477,611068.06020521,0
+IUSV.US,D,20200507,000000,47.3729,47.9151,47.2865,47.3051,642097.67690911,0
+IUSV.US,D,20200508,000000,47.9732,48.5162,47.8954,48.4483,646787.64485459,0
+IUSV.US,D,20200511,000000,47.983,48.4011,47.7194,48.0774,1077591.7962337,0
+IUSV.US,D,20200512,000000,48.2958,48.3568,47.0199,47.0199,540501.0175855,0
+IUSV.US,D,20200513,000000,46.8959,46.8959,45.6012,45.9622,965557.06130703,0
+IUSV.US,D,20200514,000000,45.4104,46.5722,44.9184,46.5525,857339.15118221,0
+IUSV.US,D,20200515,000000,46.3637,46.7345,46.0203,46.6677,672864.02926583,0
+IUSV.US,D,20200518,000000,47.8678,48.886,47.8393,48.5546,626099.53961089,0
+IUSV.US,D,20200519,000000,48.4769,48.5358,47.8295,47.8393,628962.9205607,0
+IUSV.US,D,20200520,000000,48.4669,48.7916,48.3441,48.5162,321253.65608373,0
+IUSV.US,D,20200521,000000,48.4109,48.6775,48.1148,48.2496,849686.18875013,0
+IUSV.US,D,20200522,000000,48.3057,48.3342,47.8954,48.3244,382721.30705887,0
+IUSV.US,D,20200526,000000,49.5069,49.9338,49.4784,49.5826,982879.65205843,0
+IUSV.US,D,20200527,000000,50.4493,50.773,49.7725,50.7337,939556.91174537,0
+IUSV.US,D,20200528,000000,51.1252,51.3062,50.3639,50.4789,626239.8117341,0
+IUSV.US,D,20200529,000000,50.1729,50.5339,49.6258,50.4877,554553.64152273,0
+IUSV.US,D,20200601,000000,50.2683,50.8075,50.2202,50.6216,542583.75367573,0
+IUSV.US,D,20200602,000000,50.954,51.1252,50.7534,51.1154,1438344.252576,0
+IUSV.US,D,20200603,000000,51.7636,52.3638,51.7519,52.2103,536971.85228279,0
+IUSV.US,D,20200604,000000,52.0107,52.479,51.868,52.4209,442382.70033157,0
+IUSV.US,D,20200605,000000,54.0511,54.6139,53.8484,54.0884,792887.15996258,0
+IUSV.US,D,20200608,000000,54.4799,55.1372,54.4121,55.1372,609895.0599865,0
+IUSV.US,D,20200609,000000,54.2695,54.3354,53.8405,54.0118,524363.62462874,0
+IUSV.US,D,20200610,000000,53.9645,53.9645,52.8971,52.8971,452321.69178605,0
+IUSV.US,D,20200611,000000,51.0308,51.3988,49.2461,49.3347,650447.93409856,0
+IUSV.US,D,20200612,000000,50.8684,51.0671,49.2097,50.1729,724223.95565279,0
+IUSV.US,D,20200615,000000,48.9146,50.8557,48.714,50.6609,774553.18687357,0
+IUSV.US,D,20200616,000000,52.2694,52.2694,50.7641,51.4636,423601.48279175,0
+IUSV.US,D,20200617,000000,51.6359,51.6752,50.8881,51.0229,492816.62741244,0
+IUSV.US,D,20200618,000000,50.5724,51.1478,50.5054,50.9649,403154.27967269,0
+IUSV.US,D,20200619,000000,51.7126,51.7126,50.3432,50.5822,485448.27508542,0
+IUSV.US,D,20200622,000000,50.3805,50.6413,50.0657,50.5329,460603.84584322,0
+IUSV.US,D,20200623,000000,51.0042,51.0997,50.5724,50.6117,454986.86212697,0
+IUSV.US,D,20200624,000000,50.0657,50.286,48.7906,49.1744,710503.7156597,0
+IUSV.US,D,20200625,000000,48.9924,49.7292,48.714,49.6524,500429.94772273,0
+IUSV.US,D,20200626,000000,49.4026,49.4125,48.3696,48.6273,479362.70116049,0
+IUSV.US,D,20200629,000000,48.9529,49.4419,48.7041,49.4095,564062.66842563,0
+IUSV.US,D,20200630,000000,49.3091,50.2762,49.3091,50.0459,503895.07575179,0
+IUSV.US,D,20200701,000000,50.1513,50.4867,49.8354,49.9486,527072.50295009,0
+IUSV.US,D,20200702,000000,50.715,50.9472,50.0942,50.2083,415405.72823076,0
+IUSV.US,D,20200706,000000,50.8223,51.0328,50.4779,50.651,581114.87957722,0
+IUSV.US,D,20200707,000000,50.2762,50.3756,49.9112,49.9585,577336.68043258,0
+IUSV.US,D,20200708,000000,50.0942,50.2664,49.6919,50.0845,408579.15156801,0
+IUSV.US,D,20200709,000000,50.0459,50.0657,48.8763,49.3091,654697.77284587,0
+IUSV.US,D,20200710,000000,49.26,50.2083,49.26,50.2083,397144.94059733,0
+IUSV.US,D,20200713,000000,50.5724,51.0229,50.1513,50.227,540517.28102007,0
+IUSV.US,D,20200714,000000,50.0362,51.0701,49.9299,51.0328,562925.24447005,0
+IUSV.US,D,20200715,000000,51.6653,51.9143,51.4263,51.7421,400396.61104762,0
+IUSV.US,D,20200716,000000,51.5689,52.0008,51.3102,51.7509,747821.18275604,0
+IUSV.US,D,20200717,000000,51.8946,52.0766,51.7421,51.8552,414243.90912333,0
+IUSV.US,D,20200720,000000,51.7903,51.8552,51.4066,51.4922,376441.58838371,0
+IUSV.US,D,20200721,000000,51.7805,52.4121,51.7805,52.1061,434979.78820609,0
+IUSV.US,D,20200722,000000,52.0176,52.4504,51.9732,52.4318,472268.79429193,0
+IUSV.US,D,20200723,000000,52.4603,52.7652,52.1827,52.4022,589650.13333496,0
+IUSV.US,D,20200724,000000,52.2881,52.4504,51.8552,52.0087,414701.31822075,0
+IUSV.US,D,20200727,000000,51.9634,52.0667,51.6683,52.0569,747914.69750484,0
+IUSV.US,D,20200728,000000,51.9241,52.2773,51.8749,51.9732,528810.65752027,0
+IUSV.US,D,20200729,000000,52.1061,52.7003,52.0274,52.5753,411530.96494333,0
+IUSV.US,D,20200730,000000,52.0569,52.1317,51.5021,52.0176,508314.66409748,0
+IUSV.US,D,20200731,000000,51.8749,51.8847,51.1774,51.8847,375938.43837656,0
+IUSV.US,D,20200803,000000,51.9339,52.1582,51.7323,52.047,424230.67441686,0
+IUSV.US,D,20200804,000000,51.8857,52.3264,51.8857,52.2881,396475.09038579,0
+IUSV.US,D,20200805,000000,52.5931,52.7387,52.537,52.6619,346999.68948017,0
+IUSV.US,D,20200806,000000,52.5567,52.7298,52.4121,52.6324,405560.25152508,0
+IUSV.US,D,20200807,000000,52.4504,53.2758,52.4504,53.2562,599448.85266623,0
+IUSV.US,D,20200810,000000,53.4283,53.8268,53.4057,53.7727,567702.62837638,0
+IUSV.US,D,20200811,000000,54.2812,54.5981,53.5404,53.6487,456694.52275732,0
+IUSV.US,D,20200812,000000,54.1268,54.2232,53.8641,54.0521,403281.3377553,0
+IUSV.US,D,20200813,000000,53.7727,53.8208,53.4883,53.6586,1362403.1612941,0
+IUSV.US,D,20200814,000000,53.4579,53.9074,53.4087,53.7353,290826.80292375,0
+IUSV.US,D,20200817,000000,53.7441,53.7923,53.569,53.629,528600.24933546,0
+IUSV.US,D,20200818,000000,53.6487,53.6673,53.3339,53.3889,641128.98608725,0
+IUSV.US,D,20200819,000000,53.4766,53.634,53.0732,53.1873,680007.74290277,0
+IUSV.US,D,20200820,000000,52.9089,53.0446,52.72,52.9108,708859.07583833,0
+IUSV.US,D,20200821,000000,52.7958,52.9108,52.6461,52.8341,725312.58930464,0
+IUSV.US,D,20200824,000000,53.1686,53.5817,52.9551,53.5817,419042.63878752,0
+IUSV.US,D,20200825,000000,53.7637,53.935,53.324,53.5522,304677.15039344,0
+IUSV.US,D,20200826,000000,53.4766,53.4953,53.1606,53.3792,352355.44177855,0
+IUSV.US,D,20200827,000000,53.4863,53.9645,53.4863,53.754,316304.48964972,0
+IUSV.US,D,20200828,000000,53.9261,54.1848,53.6673,54.1751,343510.16629923,0
+IUSV.US,D,20200831,000000,54.0156,54.1091,53.6673,53.6673,1026126.157522,0
+IUSV.US,D,20200901,000000,53.5139,53.7353,53.4037,53.7254,2041903.688331,0
+IUSV.US,D,20200902,000000,53.812,54.8017,53.7441,54.6925,594021.94784158,0
+IUSV.US,D,20200903,000000,54.7702,55.1146,53.2562,53.6586,776607.4619533,0
+IUSV.US,D,20200904,000000,54.0421,54.1622,52.9394,53.5522,483780.25657684,0
+IUSV.US,D,20200908,000000,53.2463,53.2463,52.4828,52.5655,496075.41311534,0
+IUSV.US,D,20200909,000000,52.9472,53.6064,52.9472,53.1686,516152.62309783,0
+IUSV.US,D,20200910,000000,53.324,53.4559,52.3167,52.4022,428975.53145404,0
+IUSV.US,D,20200911,000000,52.6521,52.8912,52.2783,52.6807,475186.04786878,0
+IUSV.US,D,20200914,000000,52.9876,53.6004,52.9876,53.4185,273880.30409689,0
+IUSV.US,D,20200915,000000,53.5621,53.7441,53.2168,53.2463,1017607.1671988,0
+IUSV.US,D,20200916,000000,53.4863,54.1948,53.4579,53.634,375819.51201123,0
+IUSV.US,D,20200917,000000,53.0545,53.5817,52.9492,53.3889,355281.84353735,0
+IUSV.US,D,20200918,000000,53.4087,53.4953,52.72,52.9208,498802.58780058,0
+IUSV.US,D,20200921,000000,52.1258,52.1258,51.1578,51.7223,553801.45767364,0
+IUSV.US,D,20200922,000000,51.7421,52.1258,51.4825,51.7805,397179.5003958,0
+IUSV.US,D,20200923,000000,51.5689,51.7509,50.41,50.468,422004.61680944,0
+IUSV.US,D,20200924,000000,50.2949,50.9895,49.9034,50.468,695393.96847511,0
+IUSV.US,D,20200925,000000,50.2565,51.1961,50.1699,51.0328,520269.30497456,0
+IUSV.US,D,20200928,000000,51.5985,52.1534,51.5985,51.9143,725257.70021295,0
+IUSV.US,D,20200929,000000,51.9241,51.9241,51.2945,51.4636,329670.99994081,0
+IUSV.US,D,20200930,000000,51.6269,52.4318,51.6269,52.0176,677448.28488658,0
+IUSV.US,D,20201001,000000,52.1641,52.3451,51.6938,52.0569,604891.0044608,0
+IUSV.US,D,20201002,000000,51.2344,52.4603,51.2344,52.2016,577730.05225635,0
+IUSV.US,D,20201005,000000,52.5468,53.0732,52.5468,53.0348,332843.38614755,0
+IUSV.US,D,20201006,000000,53.1509,53.6428,52.479,52.5852,321245.52436645,0
+IUSV.US,D,20201007,000000,53.0162,53.5522,53.0162,53.3595,483918.49577073,0
+IUSV.US,D,20201008,000000,53.6586,54.0697,53.6202,54.0697,301666.3820678,0
+IUSV.US,D,20201009,000000,54.3856,54.4337,53.9645,54.1091,352914.49734206,0
+IUSV.US,D,20201012,000000,54.3384,54.66,54.1809,54.5489,366013.67742734,0
+IUSV.US,D,20201013,000000,54.3384,54.4259,53.8307,53.935,246774.24098415,0
+IUSV.US,D,20201014,000000,53.9547,54.2094,53.6418,53.6487,332273.14947276,0
+IUSV.US,D,20201015,000000,53.1606,53.9114,53.141,53.8504,499460.2404362,0
+IUSV.US,D,20201016,000000,53.993,54.2714,53.8681,53.9645,1116540.6891107,0
+IUSV.US,D,20201019,000000,54.0796,54.2331,53.1775,53.2463,610703.14939193,0
+IUSV.US,D,20201020,000000,53.4863,54.0028,53.3792,53.5817,360862.23452579,0
+IUSV.US,D,20201021,000000,53.4677,53.7254,53.3319,53.3426,397761.9346465,0
+IUSV.US,D,20201022,000000,53.4382,54.118,53.3506,54.0521,539920.61626411,0
+IUSV.US,D,20201023,000000,54.2616,54.3678,53.8307,54.1465,381679.43078143,0
+IUSV.US,D,20201026,000000,53.6103,53.6103,52.6225,53.1027,506239.04325988,0
+IUSV.US,D,20201027,000000,53.1027,53.1027,52.4121,52.4121,762704.25832124,0
+IUSV.US,D,20201028,000000,51.6555,51.8749,50.8784,50.9472,934673.81551431,0
+IUSV.US,D,20201029,000000,50.7544,51.6269,50.4061,51.1478,899607.81764189,0
+IUSV.US,D,20201030,000000,50.9374,51.2344,50.4631,51.1862,514118.67731132,0
+IUSV.US,D,20201102,000000,51.8099,52.2399,51.3928,52.174,598082.72416196,0
+IUSV.US,D,20201103,000000,52.7672,53.4087,52.7672,53.083,396743.43705627,0
+IUSV.US,D,20201104,000000,53.2168,54.1249,52.8046,53.141,498391.93607757,0
+IUSV.US,D,20201105,000000,53.8504,54.3954,53.7894,54.0521,3098183.2700192,0
+IUSV.US,D,20201106,000000,54.1563,54.2311,53.6831,53.7825,329457.54236202,0
+IUSV.US,D,20201109,000000,56.7054,57.3851,56.0147,56.0147,960233.83587779,0
+IUSV.US,D,20201110,000000,56.2076,56.9553,56.1023,56.8961,541163.75254442,0
+IUSV.US,D,20201111,000000,57.1845,57.1845,56.3994,56.6571,751384.90785723,0
+IUSV.US,D,20201112,000000,56.3206,56.3739,55.5267,55.9576,449934.01629754,0
+IUSV.US,D,20201113,000000,56.245,57.1559,56.245,57.0301,527564.47184598,0
+IUSV.US,D,20201116,000000,58.124,58.124,57.4383,58.0177,1661122.8123098,0
+IUSV.US,D,20201117,000000,57.5298,57.9784,57.2031,57.7512,479408.44207023,0
+IUSV.US,D,20201118,000000,57.9607,58.0846,57.0487,57.0487,639559.56465079,0
+IUSV.US,D,20201119,000000,56.9355,57.1934,56.5952,57.1845,4025392.1690636,0
+IUSV.US,D,20201120,000000,57.1275,57.2317,56.7723,56.8864,501593.79975947,0
+IUSV.US,D,20201123,000000,57.1934,57.7689,57.1934,57.6823,984750.96349918,0
+IUSV.US,D,20201124,000000,58.4005,59.0339,58.243,58.8805,422267.88115663,0
+IUSV.US,D,20201125,000000,58.7555,58.7555,58.2951,58.5342,374844.7224014,0
+IUSV.US,D,20201127,000000,58.6887,58.6936,58.3523,58.5638,238986.08875218,0
+IUSV.US,D,20201130,000000,58.3808,58.3808,57.7472,57.8683,656119.8069065,0
+IUSV.US,D,20201201,000000,58.6021,58.9485,58.3434,58.4103,1090033.3236833,0
+IUSV.US,D,20201202,000000,58.3158,58.8028,58.1516,58.7359,524773.25988709,0
+IUSV.US,D,20201203,000000,58.8028,59.1373,58.6887,58.9002,563590.0123583,0
+IUSV.US,D,20201204,000000,59.0832,59.6096,59.0832,59.58,425945.45029983,0
+IUSV.US,D,20201207,000000,59.4364,59.5997,59.0734,59.2918,1222017.1940451,0
+IUSV.US,D,20201208,000000,58.9849,59.6184,58.9278,59.5023,438284.31481874,0
+IUSV.US,D,20201209,000000,59.8761,59.8761,59.1865,59.5219,786350.27572822,0
+IUSV.US,D,20201210,000000,59.283,59.455,59.1088,59.34,448082.01768535,0
+IUSV.US,D,20201211,000000,59.0852,59.2544,58.7555,59.1669,711500.86749205,0
+IUSV.US,D,20201214,000000,59.7069,59.7463,58.5224,58.5402,811454.91992362,0
+IUSV.US,D,20201215,000000,58.9455,59.4383,58.6867,59.4089,686494.82036877,0
+IUSV.US,D,20201216,000000,59.457,59.457,59.0832,59.1963,582451.53060633,0
+IUSV.US,D,20201217,000000,59.5043,59.588,59.2937,59.5338,501336.63420025,0
+IUSV.US,D,20201218,000000,59.6125,59.6125,58.9248,59.2652,497191.49131303,0
+IUSV.US,D,20201221,000000,58.6268,59.1098,58.1073,58.9543,491478.95991866,0
+IUSV.US,D,20201222,000000,58.8982,58.8982,58.5127,58.5224,425036.73089297,0
+IUSV.US,D,20201223,000000,58.8107,59.2357,58.8107,58.974,411072.53938125,0
+IUSV.US,D,20201224,000000,59.0725,59.1766,58.8206,59.1766,221095.29425533,0
+IUSV.US,D,20201228,000000,59.4187,59.766,59.3282,59.399,501240.07005747,0
+IUSV.US,D,20201229,000000,59.6499,59.6971,59.101,59.2652,1993620.6004727,0
+IUSV.US,D,20201230,000000,59.3509,59.6971,59.3509,59.4856,320984.29294858,0
+IUSV.US,D,20201231,000000,59.4285,60.0454,59.3115,59.9775,1029119.6459484,0
+IUSV.US,D,20210104,000000,60.1801,60.1801,58.6759,59.1038,783969.71549234,0
+IUSV.US,D,20210105,000000,59.101,59.8811,59.0419,59.5731,487198.62723153,0
+IUSV.US,D,20210106,000000,59.7945,61.4531,59.7945,61.0183,560331.22665539,0
+IUSV.US,D,20210107,000000,61.4531,61.7621,61.2938,61.4827,684765.81398054,0
+IUSV.US,D,20210108,000000,61.5398,61.6755,60.9239,61.525,591330.34941947,0
+IUSV.US,D,20210111,000000,60.9997,61.6264,60.9337,61.5112,884808.0921789,0
+IUSV.US,D,20210112,000000,61.6361,61.9264,61.4355,61.8487,542201.56296322,0
+IUSV.US,D,20210113,000000,61.8093,61.9913,61.5978,61.7522,2859595.635414,0
+IUSV.US,D,20210114,000000,61.8782,62.3691,61.8782,62.0042,598429.33861133,0
+IUSV.US,D,20210115,000000,61.4631,61.6755,61.0233,61.4247,527365.24477243,0
+IUSV.US,D,20210119,000000,61.829,61.8881,61.5398,61.6755,653157.82888458,0
+IUSV.US,D,20210120,000000,61.8389,62.0268,61.6096,61.9648,457999.66338195,0
+IUSV.US,D,20210121,000000,61.9746,61.9746,61.5014,61.5595,640662.42880789,0
+IUSV.US,D,20210122,000000,61.1541,61.3567,60.8846,61.1837,538861.46008744,0
+IUSV.US,D,20210125,000000,60.98,61.1541,60.5176,61.1256,546474.78039773,0
+IUSV.US,D,20210126,000000,61.3567,61.4218,60.8767,60.9337,680117.52108615,0
+IUSV.US,D,20210127,000000,60.1901,60.2097,59.2849,59.5534,608372.39592444,0
+IUSV.US,D,20210128,000000,59.7168,60.7291,59.7168,60.2667,663324.50842309,0
+IUSV.US,D,20210129,000000,60.0739,60.1704,58.9101,59.1373,1903213.1841364,0
+IUSV.US,D,20210201,000000,59.5731,59.9007,59.2112,59.6499,692176.8578233,0
+IUSV.US,D,20210202,000000,60.2716,60.8452,60.1615,60.5471,523643.9676488,0
+IUSV.US,D,20210203,000000,60.5176,60.855,60.3553,60.7399,549606.50801802,0
+IUSV.US,D,20210204,000000,60.855,61.6067,60.8354,61.5978,642018.39266555,0
+IUSV.US,D,20210205,000000,61.9834,62.1183,61.7641,61.8969,371771.94973145,0
+IUSV.US,D,20210208,000000,62.1379,62.5147,62.0219,62.5147,640490.64628019,0
+IUSV.US,D,20210209,000000,62.4469,62.6298,62.2156,62.5246,658830.71815718,0
+IUSV.US,D,20210210,000000,62.7744,62.8276,62.2894,62.5914,421507.56559026,0
+IUSV.US,D,20210211,000000,62.7647,62.8511,62.1675,62.5817,437419.3033923,0
+IUSV.US,D,20210212,000000,62.5049,62.9377,62.431,62.92,294665.98994805,0
+IUSV.US,D,20210216,000000,63.1502,63.1935,62.8758,63.0548,473471.2719858,0
+IUSV.US,D,20210217,000000,62.8414,63.2476,62.6308,63.2279,701386.02765125,0
+IUSV.US,D,20210218,000000,62.9102,63.045,62.6298,62.8905,286466.1695284,0
+IUSV.US,D,20210219,000000,63.0735,63.3431,63.0735,63.1601,429058.88155624,0
+IUSV.US,D,20210222,000000,62.8216,63.8163,62.8216,63.5929,405245.14748021,0
+IUSV.US,D,20210223,000000,63.652,64.0485,63.2279,63.8743,634743.55508735,0
+IUSV.US,D,20210224,000000,63.8064,64.9438,63.8064,64.8394,845849.03465515,0
+IUSV.US,D,20210225,000000,64.9241,64.9241,63.3431,63.5566,579979.48855097,0
+IUSV.US,D,20210226,000000,63.6029,63.6029,62.562,62.7843,391630.61981183,0
+IUSV.US,D,20210301,000000,63.6913,64.5197,63.652,64.1724,517625.4803915,0
+IUSV.US,D,20210302,000000,64.1468,64.3564,63.8477,63.9697,510477.70089592,0
+IUSV.US,D,20210303,000000,63.9894,64.6072,63.9314,63.9697,629693.7586519,0
+IUSV.US,D,20210304,000000,63.9599,64.318,62.4557,63.2378,610020.0851398,0
+IUSV.US,D,20210305,000000,63.9491,64.8572,63.0254,64.6742,1027129.4081422,0
+IUSV.US,D,20210308,000000,65.0027,66.1588,64.864,65.4543,606244.93538914,0
+IUSV.US,D,20210309,000000,65.7445,65.9768,65.234,65.291,655290.37174318,0
+IUSV.US,D,20210310,000000,65.5714,66.3535,65.5714,66.1017,837109.47150057,0
+IUSV.US,D,20210311,000000,66.3338,66.691,66.0288,66.1981,427872.66729694,0
+IUSV.US,D,20210312,000000,66.6516,66.8837,66.4686,66.8247,354200.32513812,0
+IUSV.US,D,20210315,000000,67.0274,67.2016,66.4962,67.1238,468404.19565112,0
+IUSV.US,D,20210316,000000,67.057,67.0756,66.5286,66.6418,654593.07698579,0
+IUSV.US,D,20210317,000000,66.7756,67.0087,66.3751,66.9595,406186.39375621,0
+IUSV.US,D,20210318,000000,67.0087,67.4869,66.4686,66.5562,486015.46236622,0
+IUSV.US,D,20210319,000000,66.564,66.6231,65.8036,66.2945,381180.34663293,0
+IUSV.US,D,20210322,000000,66.2748,66.3722,65.9088,66.1608,543934.6352101,0
+IUSV.US,D,20210323,000000,66.0919,66.0919,65.0883,65.291,689180.32000292,0
+IUSV.US,D,20210324,000000,65.658,66.1608,65.3303,65.3501,607636.47550994,0
+IUSV.US,D,20210325,000000,65.1847,66.2995,64.7971,66.1645,485131.13811121,0
+IUSV.US,D,20210326,000000,66.6388,67.3177,66.3958,67.2498,616786.69038755,0
+IUSV.US,D,20210329,000000,66.9202,67.3373,66.6289,67.0746,521752.32691483,0
+IUSV.US,D,20210330,000000,67.056,67.2596,66.8916,67.0845,600836.32692839,0
+IUSV.US,D,20210331,000000,67.114,67.2113,66.7932,66.7932,793577.33946735,0
+IUSV.US,D,20210401,000000,67.0166,67.298,66.7176,67.2881,1130320.9005188,0
+IUSV.US,D,20210405,000000,67.7435,68.0211,67.6669,67.8805,624381.71433393,0
+IUSV.US,D,20210406,000000,67.8312,68.088,67.7249,67.8509,478743.674182,0
+IUSV.US,D,20210407,000000,68.089,68.089,67.5695,67.7435,706167.47741621,0
+IUSV.US,D,20210408,000000,67.783,67.7928,67.4338,67.7731,600713.33470441,0
+IUSV.US,D,20210409,000000,67.9276,68.1608,67.7239,68.083,463728.45821088,0
+IUSV.US,D,20210412,000000,68.1805,68.2582,67.9807,68.1706,462828.88698597,0
+IUSV.US,D,20210413,000000,68.0063,68.0437,67.5685,67.9178,930305.05040166,0
+IUSV.US,D,20210414,000000,67.8765,68.5002,67.8765,68.1509,853578.23193679,0
+IUSV.US,D,20210415,000000,68.3408,68.5582,68.1313,68.5199,501664.95228574,0
+IUSV.US,D,20210416,000000,69.0531,69.0531,68.7224,68.936,606570.20408063,0
+IUSV.US,D,20210419,000000,68.9064,68.9064,68.5326,68.694,559509.92320936,0
+IUSV.US,D,20210420,000000,68.452,68.452,67.8352,68.0928,477362.2987078,0
+IUSV.US,D,20210421,000000,67.9669,68.9064,67.9571,68.877,499422.63124375,0
+IUSV.US,D,20210422,000000,68.936,68.9802,68.2002,68.3063,376786.16990376,0
+IUSV.US,D,20210423,000000,68.393,69.1682,68.2287,68.9557,593268.74752785,0
+IUSV.US,D,20210426,000000,69.1495,69.2822,68.8405,68.936,374004.10612682,0
+IUSV.US,D,20210427,000000,68.8967,69.1298,68.7628,69.1012,373406.42490621,0
+IUSV.US,D,20210428,000000,69.1888,69.3049,69.0531,69.1062,385722.92720257,0
+IUSV.US,D,20210429,000000,69.4988,69.8194,69.2656,69.8097,336331.89286381,0
+IUSV.US,D,20210430,000000,69.3728,69.5666,69.1594,69.3245,302821.0859226,0
+IUSV.US,D,20210503,000000,69.7997,70.1224,69.663,69.8766,438951.1156363,0
+IUSV.US,D,20210504,000000,69.6926,69.9542,69.2882,69.9542,552884.60654949,0
+IUSV.US,D,20210505,000000,70.0605,70.3281,69.8097,70.1588,440974.89677619,0
+IUSV.US,D,20210506,000000,70.215,70.7786,69.8962,70.7392,327494.74910178,0
+IUSV.US,D,20210507,000000,70.6035,71.3877,70.5071,71.3414,517212.79573917,0
+IUSV.US,D,20210510,000000,71.6415,72.0862,71.2823,71.3119,414781.61892896,0
+IUSV.US,D,20210511,000000,70.8171,70.9243,69.9444,70.3527,382550.54099583,0
+IUSV.US,D,20210512,000000,70.333,70.3812,69.0048,69.1012,655968.35367202,0
+IUSV.US,D,20210513,000000,69.1112,70.3812,69.1112,70.0703,495043.7014845,0
+IUSV.US,D,20210514,000000,70.4579,71.063,70.3812,70.9145,449845.58387205,0
+IUSV.US,D,20210517,000000,70.7973,71.0295,70.5848,70.8652,440969.81445289,0
+IUSV.US,D,20210518,000000,70.9145,71.0009,70.2248,70.2641,433666.51586418,0
+IUSV.US,D,20210519,000000,69.3639,69.8097,68.8868,69.7604,474328.15169496,0
+IUSV.US,D,20210520,000000,69.8676,70.4098,69.665,70.0998,289396.63714584,0
+IUSV.US,D,20210521,000000,70.4579,70.8456,70.2838,70.4294,256560.76273948,0
+IUSV.US,D,20210524,000000,70.7786,70.9586,70.5307,70.7885,699967.04298459,0
+IUSV.US,D,20210525,000000,70.9243,70.9813,70.2543,70.3713,427414.24173485,0
+IUSV.US,D,20210526,000000,70.4777,70.577,70.215,70.5268,551591.6635008,0
+IUSV.US,D,20210527,000000,70.8652,71.059,70.7196,70.9243,611514.28819135,0
+IUSV.US,D,20210528,000000,71.1279,71.1279,70.7885,70.9912,4622449.2803828,0
+IUSV.US,D,20210601,000000,71.5244,71.5727,71.0394,71.243,437274.96541045,0
+IUSV.US,D,20210602,000000,71.4083,71.4377,71.062,71.3316,815730.17028744,0
+IUSV.US,D,20210603,000000,70.9636,71.4575,70.8465,71.3414,582030.71423671,0
+IUSV.US,D,20210604,000000,71.5824,71.6611,71.3216,71.612,611232.72748027,0
+IUSV.US,D,20210607,000000,71.6897,71.7388,71.297,71.3984,356798.40881144,0
+IUSV.US,D,20210608,000000,71.3216,71.428,70.9813,71.3787,421835.88367574,0
+IUSV.US,D,20210609,000000,71.3512,71.3887,71.0295,71.0983,443676.65984491,0
+IUSV.US,D,20210610,000000,71.4191,71.546,70.9626,71.0787,572293.99924976,0
+IUSV.US,D,20210611,000000,71.1859,71.2607,70.9331,71.1859,342391.03870757,0
+IUSV.US,D,20210614,000000,71.2224,71.2342,70.4668,70.7776,318180.88341377,0
+IUSV.US,D,20210615,000000,70.9135,71.0394,70.6015,70.9331,829982.0212982,0
+IUSV.US,D,20210616,000000,70.9233,70.9233,70.0969,70.4264,386426.32074794,0
+IUSV.US,D,20210617,000000,70.4854,70.5071,69.1032,69.4535,522888.73440574,0
+IUSV.US,D,20210618,000000,68.6173,68.8268,68.1696,68.1795,427556.54678739,0
+IUSV.US,D,20210621,000000,68.6468,69.5125,68.5976,69.5125,320200.59869501,0
+IUSV.US,D,20210622,000000,69.4928,69.7456,69.1525,69.5803,672863.01280116,0
+IUSV.US,D,20210623,000000,69.5223,69.6778,69.3856,69.4348,468073.84463632,0
+IUSV.US,D,20210624,000000,69.6975,69.9601,69.5548,69.843,360978.11149714,0
+IUSV.US,D,20210625,000000,70.0467,70.4854,69.9927,70.4364,257873.01861673,0
+IUSV.US,D,20210628,000000,70.3202,70.4068,69.6778,69.9503,559821.97786026,0
+IUSV.US,D,20210629,000000,70.1254,70.3005,69.6482,69.7456,362415.39252768,0
+IUSV.US,D,20210630,000000,69.6778,70.1008,69.6778,70.0191,387036.19954448,0
+IUSV.US,D,20210701,000000,70.2611,70.5731,70.155,70.456,363823.19608305,0
+IUSV.US,D,20210702,000000,70.5435,70.6902,70.3832,70.6507,253328.40511776,0
+IUSV.US,D,20210706,000000,70.4954,70.4954,69.4348,69.9208,539068.81887827,0
+IUSV.US,D,20210707,000000,69.6355,70.0663,69.5321,69.9897,547825.66193209,0
+IUSV.US,D,20210708,000000,69.1328,69.6029,68.8611,69.3079,1625032.2180592,0
+IUSV.US,D,20210709,000000,69.8244,70.5052,69.8244,70.4757,395839.79997271,0
+IUSV.US,D,20210712,000000,70.0763,70.7776,70.0763,70.758,784708.68530082,0
+IUSV.US,D,20210713,000000,70.6213,70.6409,70.1747,70.2415,534591.29204692,0
+IUSV.US,D,20210714,000000,70.3595,70.6802,69.8923,70.1451,308799.93105813,0
+IUSV.US,D,20210715,000000,69.8145,70.2711,69.7555,70.0959,543387.77722252,0
+IUSV.US,D,20210716,000000,70.3104,70.3104,69.3758,69.4928,441906.99487026,0
+IUSV.US,D,20210719,000000,68.5582,68.5661,67.5941,68.0437,550894.36874341,0
+IUSV.US,D,20210720,000000,68.2178,69.544,68.1401,69.2784,559210.0661344,0
+IUSV.US,D,20210721,000000,69.5606,70.1254,69.5606,70.0566,311785.28776726,0
+IUSV.US,D,20210722,000000,69.9404,69.9404,69.4338,69.6778,195636.92035793,0
+IUSV.US,D,20210723,000000,69.9109,70.1352,69.726,70.0959,278718.67588288,0
+IUSV.US,D,20210726,000000,70.0566,70.3881,70.0447,70.3497,338840.52764697,0
+IUSV.US,D,20210727,000000,70.0959,70.4441,69.8716,70.4364,260837.02956796,0
+IUSV.US,D,20210728,000000,70.4854,70.6015,70.0093,70.3399,343012.09861538,0
+IUSV.US,D,20210729,000000,70.8357,71.059,70.6311,70.7776,266003.71943944,0
+IUSV.US,D,20210730,000000,70.6507,70.9803,70.4038,70.4854,4083144.6417031,0
+IUSV.US,D,20210802,000000,70.6989,71.301,70.2611,70.2808,544660.390978,0
+IUSV.US,D,20210803,000000,70.4954,70.9233,69.9011,70.8938,527501.451037,0
+IUSV.US,D,20210804,000000,70.4156,70.7148,70.1747,70.1844,354433.09554548,0
+IUSV.US,D,20210805,000000,70.3979,70.6802,70.3979,70.6802,289624.32522988,0
+IUSV.US,D,20210806,000000,70.9813,71.2538,70.9017,71.1859,343590.46700744,0
+IUSV.US,D,20210809,000000,71.0885,71.1752,70.7875,71.0787,277376.94253047,0
+IUSV.US,D,20210810,000000,71.1476,71.604,71.0256,71.5844,249231.03606959,0
+IUSV.US,D,20210811,000000,71.6631,72.0035,71.5234,72.0035,226493.73806948,0
+IUSV.US,D,20210812,000000,71.9642,72.0035,71.6385,71.9642,569197.8478926,0
+IUSV.US,D,20210813,000000,72.0418,72.1107,71.8382,71.9936,1046554.0478124,0
+IUSV.US,D,20210816,000000,71.7407,71.9936,71.3129,71.9445,366138.70258063,0
+IUSV.US,D,20210817,000000,71.6237,71.8185,71.0394,71.5746,321347.17083253,0
+IUSV.US,D,20210818,000000,71.3326,71.6828,70.7678,70.8456,443858.60701922,0
+IUSV.US,D,20210819,000000,70.2415,70.7875,70.0772,70.4854,340411.98201274,0
+IUSV.US,D,20210820,000000,70.4068,71.0009,70.335,70.8357,466343.82178344,0
+IUSV.US,D,20210823,000000,71.2342,71.546,71.2342,71.3896,399625.11436998,0
+IUSV.US,D,20210824,000000,71.5174,71.7114,71.4683,71.5559,442113.33719643,0
+IUSV.US,D,20210825,000000,71.546,72.094,71.4191,71.9257,707278.47329059,0
+IUSV.US,D,20210826,000000,71.8568,71.8568,71.3326,71.3896,308839.57317991,0
+IUSV.US,D,20210827,000000,71.604,72.1215,71.5746,72.0714,347875.88201788,0
+IUSV.US,D,20210830,000000,72.0714,72.1589,71.7595,71.7988,260466.01996674,0
+IUSV.US,D,20210831,000000,71.789,71.9543,71.6267,71.7595,731606.53848506,0
+IUSV.US,D,20210901,000000,71.8667,71.8766,71.4437,71.6916,479327.12489736,0
+IUSV.US,D,20210902,000000,71.8962,72.1305,71.8284,72.1305,311225.2157391,0
+IUSV.US,D,20210903,000000,71.9474,72.0341,71.7014,71.8481,335588.85719668,0
+IUSV.US,D,20210907,000000,71.6533,71.6729,71.2145,71.2932,362817.9125334,0
+IUSV.US,D,20210908,000000,71.0787,71.3896,70.9528,71.2538,283041.70008576,0
+IUSV.US,D,20210909,000000,71.1377,71.5746,71.0009,71.0492,269435.3041347,0
+IUSV.US,D,20210910,000000,71.4093,71.4093,70.4658,70.5337,876813.59762076,0
+IUSV.US,D,20210913,000000,70.9813,71.1526,70.5928,70.9912,860582.68991519,0
+IUSV.US,D,20210914,000000,71.1859,71.1859,70.1254,70.3005,2299306.0838097,0
+IUSV.US,D,20210915,000000,70.4954,71.059,70.2513,70.9724,762493.85013642,0
+IUSV.US,D,20210916,000000,70.9912,71.1279,70.3497,70.7285,475525.54706552,0
+IUSV.US,D,20210917,000000,70.5731,70.7678,70.151,70.213,468426.55787366,0
+IUSV.US,D,20210920,000000,69.1229,69.4191,68.3742,69.1328,478913.42378037,0
+IUSV.US,D,20210921,000000,69.5606,69.727,68.9281,68.9281,361560.54574784,0
+IUSV.US,D,20210922,000000,69.3856,70.1057,69.3856,69.7162,321644.99497818,0
+IUSV.US,D,20210923,000000,70.0566,71.059,70.0064,70.7481,243721.7976074,0
+IUSV.US,D,20210924,000000,70.5425,71.057,70.5425,70.8554,216629.96499991,0
+IUSV.US,D,20210927,000000,70.9932,71.5717,70.9932,71.1791,341099.11212353,0
+IUSV.US,D,20210928,000000,71.1299,71.2086,70.2484,70.3861,1151675.8065801,0
+IUSV.US,D,20210929,000000,70.4354,70.8751,70.3074,70.5622,291105.31424085,0
+IUSV.US,D,20210930,000000,70.8072,70.8072,69.3581,69.3778,490958.53001227,0
+IUSV.US,D,20211001,000000,69.7299,70.7285,69.2606,70.3566,609954.01493684,0
+IUSV.US,D,20211004,000000,70.2582,70.8652,69.7889,70.0487,412749.70607177,0
+IUSV.US,D,20211005,000000,70.2977,70.9439,70.1314,70.4835,293469.61104214,0
+IUSV.US,D,20211006,000000,70.0044,70.6311,69.5459,70.5327,397793.44505099,0
+IUSV.US,D,20211007,000000,71.0413,71.6483,71.0216,71.1496,272004.9267975,0
+IUSV.US,D,20211008,000000,71.2863,71.43,71.1003,71.1791,275778.04361883,0
+IUSV.US,D,20211011,000000,71.2765,71.5607,70.6213,70.6213,264059.22254309,0
+IUSV.US,D,20211012,000000,70.6231,70.8652,70.3419,70.5032,209310.40297663,0
+IUSV.US,D,20211013,000000,70.5425,70.5622,69.7919,70.5032,346569.7249286,0
+IUSV.US,D,20211014,000000,71.0315,71.609,70.9606,71.5707,532815.52828429,0
+IUSV.US,D,20211015,000000,72.0202,72.3458,72.0005,72.0596,318149.37300928,0
+IUSV.US,D,20211018,000000,71.6975,72.1255,71.4919,71.8146,677721.71388036,0
+IUSV.US,D,20211019,000000,72.1678,72.3538,71.9572,72.3538,325906.01483676,0
+IUSV.US,D,20211020,000000,72.3242,73.0385,72.3242,72.9893,315870.45923949,0
+IUSV.US,D,20211021,000000,72.9597,72.9597,72.5976,72.8623,323493.94419639,0
+IUSV.US,D,20211022,000000,72.9411,73.2047,72.7639,73.0876,285191.52284361,0
+IUSV.US,D,20211025,000000,73.1241,73.3808,73.0385,73.1752,292991.87265151,0
+IUSV.US,D,20211026,000000,73.3513,73.5028,73.1752,73.2342,354015.32856984,0
+IUSV.US,D,20211027,000000,73.0876,73.0876,72.1382,72.1382,376894.93162248,0
+IUSV.US,D,20211028,000000,72.4708,72.7453,72.3045,72.6764,359198.28187586,0
+IUSV.US,D,20211029,000000,72.52,72.8328,72.3724,72.5101,332386.99351478,0
+IUSV.US,D,20211101,000000,72.8033,73.0336,72.696,73.0187,357094.20002777,0
+IUSV.US,D,20211102,000000,73.0778,73.3317,72.9214,73.1948,643994.39996638,0
+IUSV.US,D,20211103,000000,72.9696,73.7045,72.9696,73.6454,324896.66542847,0
+IUSV.US,D,20211104,000000,73.6652,73.6652,72.9696,73.2736,300373.43901911,0
+IUSV.US,D,20211105,000000,73.8805,74.223,73.6878,73.9386,390087.62645656,0
+IUSV.US,D,20211108,000000,74.3106,74.3106,73.8668,73.9779,319560.22595864,0
+IUSV.US,D,20211109,000000,74.0272,74.0272,73.5765,73.8708,1269169.9732005,0
+IUSV.US,D,20211110,000000,73.8512,74.1324,73.5765,73.6946,528994.63762389,0
+IUSV.US,D,20211111,000000,73.7428,73.7428,73.5569,73.6356,315429.31357667,0
+IUSV.US,D,20211112,000000,73.7724,73.8992,73.5274,73.7821,248099.71090199,0
+IUSV.US,D,20211115,000000,74.0469,74.0469,73.7821,73.8805,311578.94544109,0
+IUSV.US,D,20211116,000000,73.9091,74.1098,73.7528,73.7821,304758.46756632,0
+IUSV.US,D,20211117,000000,73.6356,73.6356,73.2441,73.4103,346321.70755133,0
+IUSV.US,D,20211118,000000,73.3906,73.4301,72.8132,73.1457,945678.06193342,0
+IUSV.US,D,20211119,000000,72.7945,72.9687,72.4512,72.5101,2286806.6178744,0
+IUSV.US,D,20211122,000000,72.7581,73.5087,72.7216,72.9597,479029.30075171,0
+IUSV.US,D,20211123,000000,73.0463,73.5727,73.0187,73.489,372914.45601032,0
+IUSV.US,D,20211124,000000,73.2933,73.5569,73.1958,73.4792,338559.98340054,0
+IUSV.US,D,20211126,000000,71.9425,71.972,71.2567,71.609,581763.38403089,0
+IUSV.US,D,20211129,000000,72.4807,72.4807,71.5607,71.9327,440190.18605797,0
+IUSV.US,D,20211130,000000,71.3945,71.4132,70.1657,70.2484,582659.90586181,0
+IUSV.US,D,20211201,000000,71.1987,71.7664,69.6227,69.6227,645165.36725576,0
+IUSV.US,D,20211202,000000,69.8766,71.5018,69.8578,71.1692,763082.38317509,0
+IUSV.US,D,20211203,000000,71.5312,71.606,70.4354,71.0129,641459.33710204,0
+IUSV.US,D,20211206,000000,71.5707,72.5496,71.5707,72.0989,485337.48043738,0
+IUSV.US,D,20211207,000000,72.7453,73.312,72.642,72.9794,578122.40761546,0
+IUSV.US,D,20211208,000000,73.1457,73.2352,72.7453,72.9893,446051.12129283,0
+IUSV.US,D,20211209,000000,72.6863,73.0581,72.578,72.7542,777295.60852874,0
+IUSV.US,D,20211210,000000,73.1752,73.3031,72.7502,73.2342,503183.55048915,0
+IUSV.US,D,20211213,000000,73.0965,73.2145,72.5996,72.7915,468307.63150833,0
+IUSV.US,D,20211214,000000,72.5849,73.1554,72.5653,72.6931,1278627.1604056,0
+IUSV.US,D,20211215,000000,72.8506,73.4114,72.3685,73.3523,1002671.2354712,0
+IUSV.US,D,20211216,000000,73.6671,74.3162,73.5588,73.7556,580123.82653283,0
+IUSV.US,D,20211217,000000,73.4801,73.4801,72.6669,72.7915,859622.13081062,0
+IUSV.US,D,20211220,000000,71.9159,72.0634,71.3542,72.0045,925550.02871789,0
+IUSV.US,D,20211221,000000,72.5178,73.2244,72.4865,73.126,818944.23154527,0
+IUSV.US,D,20211222,000000,73.1064,73.6278,72.9515,73.5884,438094.23592714,0
+IUSV.US,D,20211223,000000,73.8934,74.2525,73.8245,74.0212,347981.59434262,0
+IUSV.US,D,20211227,000000,74.1786,74.7975,74.0212,74.7886,440834.62465299,0
+IUSV.US,D,20211228,000000,74.71,75.2116,74.71,75.0148,714543.14622218,0
+IUSV.US,D,20211229,000000,75.0641,75.3691,74.9755,75.2116,437612.43167787,0
+IUSV.US,D,20211230,000000,75.3789,75.6052,75.0789,75.1132,470615.00628862,0
+IUSV.US,D,20211231,000000,75.0936,75.4084,75.0149,75.1035,325081.66199675,0
+IUSV.US,D,20220103,000000,75.1132,75.495,74.9165,75.4478,989890.2088248,0
+IUSV.US,D,20220104,000000,75.7822,76.4439,75.7822,76.2348,504091.25343136,0
+IUSV.US,D,20220105,000000,76.4021,76.9136,75.6445,75.6445,650089.12207327,0
+IUSV.US,D,20220106,000000,75.7724,76.1414,75.5265,75.7724,586013.2227782,0
+IUSV.US,D,20220107,000000,75.7626,76.1561,75.6397,75.9299,632315.22101241,0
+IUSV.US,D,20220110,000000,76.0873,76.0873,74.8771,75.6544,1678397.6292221,0
+IUSV.US,D,20220111,000000,75.7626,76.2151,75.1682,76.2151,553105.17938091,0
+IUSV.US,D,20220112,000000,76.225,76.4807,75.9299,76.225,521303.04953471,0
+IUSV.US,D,20220113,000000,76.3922,76.7661,75.9299,76.1267,1051679.0626327,0
+IUSV.US,D,20220114,000000,75.674,76.0676,75.2842,76.0184,673345.8335151,0
+IUSV.US,D,20220118,000000,75.6544,75.6544,74.7886,75.0641,1019945.0359188,0
+IUSV.US,D,20220119,000000,75.2905,75.3395,74.3459,74.3951,825172.11052273,0
+IUSV.US,D,20220120,000000,74.4935,75.3052,73.5912,73.6474,872649.14190497,0
+IUSV.US,D,20220121,000000,73.5785,73.9278,72.5653,72.703,1373245.7898321,0
+IUSV.US,D,20220124,000000,71.9325,72.9706,70.4697,72.8309,1304959.6939115,0
+IUSV.US,D,20220125,000000,72.0438,73.1358,70.9518,72.5357,789446.42708538,0
+IUSV.US,D,20220126,000000,73.126,73.5785,71.4714,72.0832,941013.50560446,0
+IUSV.US,D,20220127,000000,72.6242,73.372,71.552,71.9257,616809.05261008,0
+IUSV.US,D,20220128,000000,71.8667,72.9981,71.1781,72.9883,792881.06117463,0
+IUSV.US,D,20220131,000000,72.6636,73.7851,72.5054,73.6966,744394.68038408,0
+IUSV.US,D,20220201,000000,73.8539,74.405,73.5294,74.2967,616864.95816643,0
+IUSV.US,D,20220202,000000,74.2377,74.8771,74.0115,74.6804,731345.3070672,0
+IUSV.US,D,20220203,000000,74.3951,74.6411,73.9219,73.9721,1350961.8350708,0
+IUSV.US,D,20220204,000000,73.7556,74.3527,73.1752,73.8146,574381.81766329,0
+IUSV.US,D,20220207,000000,73.9328,74.3705,73.6769,73.9131,410953.61301593,0
+IUSV.US,D,20220208,000000,74.0409,74.6017,73.8146,74.4738,2209441.4596025,0
+IUSV.US,D,20220209,000000,75.0542,75.3986,75.0148,75.2116,503521.01675658,0
+IUSV.US,D,20220210,000000,74.6706,75.5413,73.9917,74.3066,405932.27759098,0
+IUSV.US,D,20220211,000000,74.3951,74.828,73.3031,73.5294,410937.34958135,0
+IUSV.US,D,20220214,000000,73.5698,73.5698,72.5653,73.0177,525360.7764611,0
+IUSV.US,D,20220215,000000,73.5884,74.0115,73.5587,73.9131,391532.02273973,0
+IUSV.US,D,20220216,000000,73.7261,74.2869,73.5365,74.0901,350646.76468355,0
+IUSV.US,D,20220217,000000,73.6179,73.6867,72.8948,72.9883,391590.97769005,0
+IUSV.US,D,20220218,000000,72.9096,73.3694,72.4472,72.7129,400119.11619518,0
+IUSV.US,D,20220222,000000,72.5119,72.8983,71.6798,72.1718,658651.82037685,0
+IUSV.US,D,20220223,000000,72.5456,72.5799,71.1442,71.1879,409089.4168278,0
+IUSV.US,D,20220224,000000,69.6827,71.365,69.5203,71.2174,914006.03956382,0
+IUSV.US,D,20220225,000000,71.6503,73.3424,71.601,73.2047,698560.25589389,0
+IUSV.US,D,20220228,000000,72.2111,73.0375,71.9651,72.8112,779450.51360989,0
+IUSV.US,D,20220301,000000,72.6439,72.88,71.2709,71.7094,1663274.667997,0
+IUSV.US,D,20220302,000000,72.1422,73.4311,72.093,73.0571,1511425.0123022,0
+IUSV.US,D,20220303,000000,73.4311,73.6671,72.6735,73.0965,434941.16254897,0
+IUSV.US,D,20220304,000000,72.4963,72.8997,72.0634,72.88,378584.29588894,0
+IUSV.US,D,20220307,000000,72.6242,72.6833,71.1879,71.2371,595923.75322216,0
+IUSV.US,D,20220308,000000,71.4733,72.2448,70.6468,70.6468,578136.63812072,0
+IUSV.US,D,20220309,000000,71.7388,72.2307,71.6053,71.7782,451915.10592168,0
+IUSV.US,D,20220310,000000,71.1486,71.8273,71.0109,71.729,523827.94775244,0
+IUSV.US,D,20220311,000000,72.1029,72.3192,71.1387,71.1977,442285.11972412,0
+IUSV.US,D,20220314,000000,71.483,72.0045,70.8386,71.1289,459902.48522719,0
+IUSV.US,D,20220315,000000,71.424,72.1983,71.2488,72.0832,733786.85518272,0
+IUSV.US,D,20220316,000000,72.6342,73.1554,71.8028,73.1554,536710.62086494,0
+IUSV.US,D,20220317,000000,72.9883,73.9328,72.88,73.8835,358274.31549909,0
+IUSV.US,D,20220318,000000,73.7458,74.2438,73.4211,74.218,648081.60436795,0
+IUSV.US,D,20220321,000000,74.2967,74.6804,73.8914,74.2967,507415.09287257,0
+IUSV.US,D,20220322,000000,74.8083,74.9067,74.524,74.71,589603.37596056,0
+IUSV.US,D,20220323,000000,74.592,74.592,73.9032,73.9032,355449.56020639,0
+IUSV.US,D,20220324,000000,74.1602,74.7041,74.012,74.7041,387992.2975344,0
+IUSV.US,D,20220325,000000,74.8722,75.4208,74.8128,75.3961,681763.22606821,0
+IUSV.US,D,20220328,000000,75.3664,75.4159,74.7535,75.4159,545937.55053112,0
+IUSV.US,D,20220329,000000,75.9102,76.2266,75.5642,76.187,587370.92064663,0
+IUSV.US,D,20220330,000000,76.2266,76.3353,75.6532,75.9794,531262.3047786,0
+IUSV.US,D,20220331,000000,75.9003,76.0783,74.9215,75.0106,571238.16375418,0
+IUSV.US,D,20220401,000000,75.317,75.3467,74.6941,75.3368,673100.08733568,0
+IUSV.US,D,20220404,000000,75.2379,75.2582,74.7041,75.2379,825447.93113849,0
+IUSV.US,D,20220405,000000,75.0798,75.6532,74.536,74.7041,588722.22868477,0
+IUSV.US,D,20220406,000000,74.3778,74.882,74.18,74.7633,1288486.374779,0
+IUSV.US,D,20220407,000000,74.7041,75.2478,74.1863,74.9907,550118.91836769,0
+IUSV.US,D,20220408,000000,75.139,75.6829,74.9017,75.3862,600540.1052698,0
+IUSV.US,D,20220411,000000,75.149,75.4356,74.6348,74.7436,552124.63980455,0
+IUSV.US,D,20220412,000000,75.0401,75.4107,74.3286,74.5557,472107.1770761,0
+IUSV.US,D,20220413,000000,74.4767,75.223,74.4767,75.139,433964.08020015,0
+IUSV.US,D,20220414,000000,75.1588,75.5395,74.8436,74.8919,427637.40970722,0
+IUSV.US,D,20220418,000000,74.8029,75.2092,74.4668,74.7436,476731.5635659,0
+IUSV.US,D,20220419,000000,74.8227,75.8905,74.8227,75.8015,628490.7387473,0
+IUSV.US,D,20220420,000000,76.0289,76.622,76.0289,76.3057,427913.5377719,0
+IUSV.US,D,20220421,000000,76.6715,76.9088,75.3368,75.4455,395488.21360524,0
+IUSV.US,D,20220422,000000,75.1885,75.1885,73.4287,73.5176,402789.92971852,0
+IUSV.US,D,20220425,000000,73.0628,73.7153,71.9852,73.5967,637772.8898446,0
+IUSV.US,D,20220426,000000,73.132,73.4781,72.0939,72.1236,479677.94104725,0
+IUSV.US,D,20220427,000000,72.1533,72.9838,71.8566,72.2126,619347.15741139,0
+IUSV.US,D,20220428,000000,72.786,73.6264,72.0198,73.3693,472677.63945147,0
+IUSV.US,D,20220429,000000,73.0727,73.132,71.0855,71.214,419219.04383789,0
+IUSV.US,D,20220502,000000,71.3426,71.7281,69.8892,71.1745,819391.31996157,0
+IUSV.US,D,20220503,000000,71.3624,72.1434,71.1448,71.6194,1015817.4968438,0
+IUSV.US,D,20220504,000000,71.6985,73.6461,71.56,73.5572,559594.25796446,0
+IUSV.US,D,20220505,000000,73.043,73.2012,71.1843,71.7973,559619.54441727,0
+IUSV.US,D,20220506,000000,71.56,71.8171,70.7184,71.5996,748376.84589141,0
+IUSV.US,D,20220509,000000,70.6307,70.8769,69.5234,69.8101,837521.70662597,0
+IUSV.US,D,20220510,000000,70.512,70.7296,68.8115,69.474,1004510.4066055,0
+IUSV.US,D,20220511,000000,69.5432,70.6999,69.029,69.0884,739634.81342611,0
+IUSV.US,D,20220512,000000,68.7522,69.4048,68.1195,69.207,875262.24317318,0
+IUSV.US,D,20220513,000000,69.8299,70.512,69.6766,70.344,2605838.7526272,0
+IUSV.US,D,20220516,000000,70.1166,70.9273,69.9189,70.4528,534706.31965126,0
+IUSV.US,D,20220517,000000,71.3129,71.6194,70.9075,71.5897,455985.54622289,0
+IUSV.US,D,20220518,000000,71.1448,71.1448,69.0093,69.2367,634309.65726782,0
+IUSV.US,D,20220519,000000,68.6138,69.4592,68.2678,68.8017,809809.77726299,0
+IUSV.US,D,20220520,000000,69.2169,69.2861,67.4966,68.8609,1047869.5929669,0
+IUSV.US,D,20220523,000000,69.5926,70.2838,69.2268,70.077,523786.61787001,0
+IUSV.US,D,20220524,000000,69.7508,70.3044,68.9302,70.1463,579510.87965533,0
+IUSV.US,D,20220525,000000,70.0671,70.9273,69.9683,70.7049,502807.96516114,0
+IUSV.US,D,20220526,000000,71.1843,72.0544,71.1843,71.7776,507414.14540492,0
+IUSV.US,D,20220527,000000,71.9061,72.9838,71.9061,72.9343,401883.66324982,0
+IUSV.US,D,20220531,000000,72.5784,72.9541,72.0544,72.4696,483171.51736741,0
+IUSV.US,D,20220601,000000,72.8354,72.8354,71.2635,71.7776,393774.80356287,0
+IUSV.US,D,20220602,000000,71.9852,72.7069,71.2535,72.6673,471659.10113231,0
+IUSV.US,D,20220603,000000,72.2323,72.4667,71.9258,72.0149,465390.08375178,0
+IUSV.US,D,20220606,000000,72.6476,72.7795,72.0445,72.1533,526866.5078222,0
+IUSV.US,D,20220607,000000,71.7776,72.964,71.7677,72.9343,425678.21534355,0
+IUSV.US,D,20220608,000000,72.5784,72.7235,71.8738,72.005,355263.53593403,0
+IUSV.US,D,20220609,000000,71.7071,71.9739,70.4461,70.4461,446899.90702777,0
+IUSV.US,D,20220610,000000,69.5724,69.5873,68.8634,68.9568,684507.4082019,0
+IUSV.US,D,20220613,000000,67.5568,67.66,66.1866,66.5738,1492208.7462788,0
+IUSV.US,D,20220614,000000,66.8022,66.971,65.5015,66.0873,1106056.2707567,0
+IUSV.US,D,20220615,000000,66.6135,67.2464,65.5015,66.4547,956190.91901796,0
+IUSV.US,D,20220616,000000,65.1043,65.1838,64.1723,64.6277,913136.14168796,0
+IUSV.US,D,20220617,000000,64.7072,65.0866,63.893,64.4192,788109.19361974,0
+IUSV.US,D,20220621,000000,65.283,66.0674,65.2086,65.8788,880584.96146608,0
+IUSV.US,D,20220622,000000,65.1043,66.2859,64.9211,65.6603,775990.12333478,0
+IUSV.US,D,20220623,000000,65.9582,66.1631,65.154,65.8986,1264935.6405334,0
+IUSV.US,D,20220624,000000,66.4547,67.7256,66.3613,67.7256,675802.58608996,0
+IUSV.US,D,20220627,000000,67.9937,68.1502,67.585,67.7752,991275.08866615,0
+IUSV.US,D,20220628,000000,68.1327,68.7382,66.9635,67.0305,635058.21740566,0
+IUSV.US,D,20220629,000000,67.1795,67.1795,66.4745,66.7525,657021.19967976,0
+IUSV.US,D,20220630,000000,66.0873,66.8419,65.7249,66.405,4413035.6148257,0
+IUSV.US,D,20220701,000000,66.3752,67.3483,65.8987,67.1795,615739.01137174,0
+IUSV.US,D,20220705,000000,66.3653,66.6135,65.3327,66.6135,697973.04185185,0
+IUSV.US,D,20220706,000000,66.683,67.0148,66.0883,66.6532,526079.24290352,0
+IUSV.US,D,20220707,000000,67.0008,67.4873,66.9861,67.3483,608898.42919145,0
+IUSV.US,D,20220708,000000,67.3582,67.5568,66.9213,67.1894,623399.4159747,0
+IUSV.US,D,20220711,000000,66.8816,67.0901,66.6416,66.8121,567140.86473663,0
+IUSV.US,D,20220712,000000,66.5539,67.1695,66.2561,66.4844,919614.14884103,0
+IUSV.US,D,20220713,000000,65.8887,66.5314,65.5412,66.1171,565368.27571465,0
+IUSV.US,D,20220714,000000,65.1838,65.7001,64.7463,65.6107,2359061.1785888,0
+IUSV.US,D,20220715,000000,66.3554,66.8717,66.0972,66.8419,870518.46869634,0
+IUSV.US,D,20220718,000000,67.3284,67.4661,66.2462,66.405,1011502.7465738,0
+IUSV.US,D,20220719,000000,67.0107,68.1227,67.0107,68.0036,528148.94201725,0
+IUSV.US,D,20220720,000000,67.9639,68.2518,67.6263,68.0433,591567.34289014,0
+IUSV.US,D,20220721,000000,67.7653,68.3213,67.3582,68.3213,438673.4825212,0
+IUSV.US,D,20220722,000000,68.4802,68.6684,67.7057,68.0731,602225.03438482,0
+IUSV.US,D,20220725,000000,68.3511,68.639,67.9962,68.5199,698773.72837031,0
+IUSV.US,D,20220726,000000,68.3312,68.4962,68.0585,68.1724,446699.48360994,0
+IUSV.US,D,20220727,000000,68.4603,69.3639,68.2287,69.1256,417481.97933281,0
+IUSV.US,D,20220728,000000,69.344,69.9497,68.7582,69.9099,670336.76755456,0
+IUSV.US,D,20220729,000000,69.8305,70.5851,69.7759,70.466,420003.89007772,0
+IUSV.US,D,20220801,000000,70.0986,70.455,69.8504,70.2475,619887.4739749,0
+IUSV.US,D,20220802,000000,70.2376,70.5255,69.7213,69.7809,451551.94605762,0
+IUSV.US,D,20220803,000000,70.0688,70.5255,69.8133,70.2773,488539.63459874,0
+IUSV.US,D,20220804,000000,70.2177,70.317,69.9098,69.9497,454788.93532845,0
+IUSV.US,D,20220805,000000,69.5724,70.1135,69.3936,70.1085,629291.26016709,0
+IUSV.US,D,20220808,000000,70.466,70.7241,70.0986,70.2475,580592.39824664,0
+IUSV.US,D,20220809,000000,70.317,70.4366,69.9894,70.1681,653500.19330427,0
+IUSV.US,D,20220810,000000,71.1411,71.3099,70.9426,71.2504,381494.39357512,0
+IUSV.US,D,20220811,000000,71.7567,72.1733,71.4589,71.6177,1162376.2583189,0
+IUSV.US,D,20220812,000000,71.856,72.5808,71.7071,72.5213,467010.73520446,0
+IUSV.US,D,20220815,000000,72.144,72.8291,72.027,72.7695,715552.89490795,0
+IUSV.US,D,20220816,000000,72.6901,73.3752,72.6305,73.117,565057.06548295,0
+IUSV.US,D,20220817,000000,72.6007,72.9879,72.2945,72.561,473005.3089879,0
+IUSV.US,D,20220818,000000,72.7596,72.9532,72.5247,72.8688,443487.67316045,0
+IUSV.US,D,20220819,000000,72.6106,72.6106,72.0943,72.2631,432392.87732739,0
+IUSV.US,D,20220822,000000,71.5482,71.717,70.8383,71.0121,475763.90065336,0
+IUSV.US,D,20220823,000000,71.022,71.2847,70.7539,70.8234,416660.14260443,0
+IUSV.US,D,20220824,000000,70.8631,71.2305,70.7142,71.0716,774921.53415732,0
+IUSV.US,D,20220825,000000,71.3099,71.9454,71.1114,71.9355,346118.14959944,0
+IUSV.US,D,20220826,000000,72.0546,72.0546,69.9596,69.9894,428313.90827112,0
+IUSV.US,D,20220829,000000,69.6518,70.2475,69.4085,69.7312,608465.35346449,0
+IUSV.US,D,20220830,000000,69.8901,69.8901,68.7185,68.927,447830.51626431,0
+IUSV.US,D,20220831,000000,69.0958,69.2844,68.4504,68.4603,556854.81264486,0
+IUSV.US,D,20220901,000000,68.0433,68.6788,67.7057,68.639,689909.77610753,0
+IUSV.US,D,20220902,000000,69.3043,69.5396,67.7951,68.1227,484880.64828234,0
+IUSV.US,D,20220906,000000,68.2816,68.3908,67.5866,67.7851,609151.22455766,0
+IUSV.US,D,20220907,000000,67.7057,69.0759,67.6759,68.9667,534371.13234556,0
+IUSV.US,D,20220908,000000,68.7185,69.4929,68.4007,69.4929,428738.92677526,0
+IUSV.US,D,20220909,000000,69.8702,70.466,69.7464,70.2972,556337.13607821,0
+IUSV.US,D,20220912,000000,70.7539,71.161,70.6355,70.883,426154.57255344,0
+IUSV.US,D,20220913,000000,69.7114,69.9116,68.2319,68.4603,481501.65045918,0
+IUSV.US,D,20220914,000000,68.6589,68.8178,68.0665,68.5894,337165.56788557,0
+IUSV.US,D,20220915,000000,68.4107,68.8773,67.9639,68.1029,1176095.6944879,0
+IUSV.US,D,20220916,000000,67.527,67.7156,67.1,67.6064,502052.60443281,0
+IUSV.US,D,20220919,000000,67.0107,68.0731,66.9711,68.0731,459859.94994532,0
+IUSV.US,D,20220920,000000,67.5071,67.5071,66.7328,67.2192,502220.79895932,0
+IUSV.US,D,20220921,000000,67.6064,67.8348,66.0674,66.1171,382151.05723554,0
+IUSV.US,D,20220922,000000,66.1766,66.1766,65.5213,65.5611,902090.69634473,0
+IUSV.US,D,20220923,000000,64.9752,64.9752,63.5456,64.31,959590.05989819,0
+IUSV.US,D,20220926,000000,64.01,64.4,63.1601,63.48,1101011,0
+IUSV.US,D,20220927,000000,64.05,64.33,62.791,63.19,1961729,0
+IUSV.US,D,20220928,000000,63.57,64.7468,63.2643,64.46,1100291,0
+IUSV.US,D,20220929,000000,64.01,64.06,63.002,63.44,798984,0
+IUSV.US,D,20220930,000000,63.41,63.835,62.55,62.61,840957,0
+IUSV.US,D,20221003,000000,63.37,64.64,63.105,64.37,1112831,0
+IUSV.US,D,20221004,000000,65.22,66.27,65.16,66.2,900823,0
+IUSV.US,D,20221005,000000,65.67,66.45,65.23,66.1,864136,0
+IUSV.US,D,20221006,000000,65.89,66.1717,65.1406,65.22,619488,0
+IUSV.US,D,20221007,000000,64.7,64.82,63.59,63.96,1386269,0
+IUSV.US,D,20221010,000000,64.1,64.31,63.3042,63.59,783949,0
+IUSV.US,D,20221011,000000,63.41,64.2531,63.1,63.53,907242,0
+IUSV.US,D,20221012,000000,63.53,63.82,63.19,63.23,1824407,0
+IUSV.US,D,20221013,000000,62.36,65.17,62.05,64.87,897932,0
+IUSV.US,D,20221014,000000,65.35,65.71,63.73,63.85,1037857,0
+IUSV.US,D,20221017,000000,64.75,65.34,64.75,65.08,1782593,0
+IUSV.US,D,20221018,000000,66.15,66.38,65.29,65.95,667739,0
+IUSV.US,D,20221019,000000,65.66,66,65,65.45,639947,0
+IUSV.US,D,20221020,000000,65.55,66.0271,64.73,64.84,756251,0
+IUSV.US,D,20221021,000000,64.93,66.45,64.67,66.34,776559,0
+IUSV.US,D,20221024,000000,66.75,67.3099,66.47,67.14,1172335,0
+IUSV.US,D,20221025,000000,67.14,68.05,67.02,68,907117,0
+IUSV.US,D,20221026,000000,68.15,68.98,68.12,68.34,511630,0
+IUSV.US,D,20221027,000000,68.8,69.31,68.49,68.61,816491,0
+IUSV.US,D,20221028,000000,68.83,70.11,68.7798,70.08,925362,0
+IUSV.US,D,20221031,000000,69.75,70.17,69.59,69.77,1111117,0
+IUSV.US,D,20221101,000000,70.38,70.38,69.55,69.9,589387,0
+IUSV.US,D,20221102,000000,69.81,70.65,68.61,68.63,579461,0
+IUSV.US,D,20221103,000000,68.05,68.77,67.71,68.42,1103797,0
+IUSV.US,D,20221104,000000,69.27,69.7496,68.35,69.3,604401,0
+IUSV.US,D,20221107,000000,69.64,69.9995,69.25,69.91,1079761,0
+IUSV.US,D,20221108,000000,69.96,70.7121,69.6072,70.3,569782,0
+IUSV.US,D,20221109,000000,69.79,70.14,68.92,68.99,496547,0
+IUSV.US,D,20221110,000000,70.79,71.8,70.55,71.71,788784,0
+IUSV.US,D,20221111,000000,71.93,72.15,71.44,71.97,646165,0
+IUSV.US,D,20221114,000000,71.78,72.455,71.5,71.54,1352353,0
+IUSV.US,D,20221115,000000,72.29,72.5375,71.37,71.95,868161,0
+IUSV.US,D,20221116,000000,71.82,71.97,71.425,71.58,648382,0
+IUSV.US,D,20221117,000000,70.78,71.39,70.635,71.36,641602,0
+IUSV.US,D,20221118,000000,71.89,72.08,71.48,71.95,486274,0
+IUSV.US,D,20221121,000000,71.79,72.15,71.61,72.07,715560,0
+IUSV.US,D,20221122,000000,72.39,73,72.39,72.97,605148,0
+IUSV.US,D,20221123,000000,72.86,73.24,72.69,73.15,565522,0
+IUSV.US,D,20221125,000000,73.17,73.4793,73.17,73.36,308717,0
+IUSV.US,D,20221128,000000,72.8,73.09,72.2,72.37,662558,0
+IUSV.US,D,20221129,000000,72.41,72.6514,72.15,72.56,746150,0
+IUSV.US,D,20221130,000000,72.55,73.97,71.9826,73.93,563986,0
+IUSV.US,D,20221201,000000,74.14,74.39,73.55,73.86,2598843,0
+IUSV.US,D,20221202,000000,73.17,74.0067,73.1,73.91,714623,0
+IUSV.US,D,20221205,000000,73.53,73.53,72.3799,72.63,1045236,0
+IUSV.US,D,20221206,000000,72.71,72.7699,71.46,71.9,654559,0
+IUSV.US,D,20221207,000000,71.76,72.24,71.68,71.86,918213,0
+IUSV.US,D,20221208,000000,72.26,72.45,71.965,72.16,691712,0
+IUSV.US,D,20221209,000000,72.04,72.3001,71.63,71.69,879374,0
+IUSV.US,D,20221212,000000,71.75,72.74,71.67,72.74,1424603,0
+IUSV.US,D,20221213,000000,73.89,73.89,72.13,72.56,773430,0
+IUSV.US,D,20221214,000000,72.56,73.08,71.73,72.2,1065015,0
+IUSV.US,D,20221215,000000,71.56,71.56,70.46,70.77,1060948,0
+IUSV.US,D,20221216,000000,70.09,70.301,69.565,70.13,1039954,0
+IUSV.US,D,20221219,000000,70.1,70.19,69.13,69.51,1564865,0
+IUSV.US,D,20221220,000000,69.38,69.94,69.21,69.68,1207113,0
+IUSV.US,D,20221221,000000,70.24,70.93,70.22,70.72,1133328,0
+IUSV.US,D,20221222,000000,70.12,70.18,68.82,69.98,1119097,0
+IUSV.US,D,20221223,000000,69.77,70.46,69.585,70.46,665322,0
+IUSV.US,D,20221227,000000,70.4,70.71,70.0143,70.39,1082186,0
+IUSV.US,D,20221228,000000,70.47,70.74,69.59,69.62,937895,0
+IUSV.US,D,20221229,000000,70.16,70.97,70.03,70.87,828696,0
+IUSV.US,D,20221230,000000,70.27,70.63,69.94,70.63,758834,0
+IUSV.US,D,20230103,000000,71.21,71.61,70.31,70.9,1678496,0
+IUSV.US,D,20230104,000000,71.41,72.19,71.16,71.8,847774,0
+IUSV.US,D,20230105,000000,71.41,71.45,70.87,71.14,634646,0
+IUSV.US,D,20230106,000000,71.73,72.95,71.25,72.68,580914,0
+IUSV.US,D,20230109,000000,73.1,73.63,72.67,72.67,1177716,0
+IUSV.US,D,20230110,000000,72.63,73.28,72.49,73.27,506251,0
+IUSV.US,D,20230111,000000,73.58,74.145,73.4466,74.11,450275,0
+IUSV.US,D,20230112,000000,74.38,74.75,73.75,74.52,668945,0
+IUSV.US,D,20230113,000000,73.96,74.855,73.72,74.7,657368,0
+IUSV.US,D,20230117,000000,74.69,74.84,74.3,74.36,1573694,0
+IUSV.US,D,20230118,000000,74.46,74.67,73.08,73.12,853224,0
+IUSV.US,D,20230119,000000,72.54,72.81,72.13,72.39,1306853,0
+IUSV.US,D,20230120,000000,72.61,73.67,72.2821,73.63,3046435,0
+IUSV.US,D,20230123,000000,73.65,74.87,73.6183,74.5,1640597,0
+IUSV.US,D,20230124,000000,74.24,74.6404,73.99,74.42,396126,0
+IUSV.US,D,20230125,000000,73.71,74.6,73.36,74.56,429098,0
+IUSV.US,D,20230126,000000,74.83,75.21,74.38,75.19,607020,0
+IUSV.US,D,20230127,000000,74.93,75.76,74.93,75.34,718434,0
+IUSV.US,D,20230130,000000,74.78,75.335,74.565,74.61,1298436,0
+IUSV.US,D,20230131,000000,74.81,75.77,74.64,75.77,463505,0
+IUSV.US,D,20230201,000000,75.45,77.04,75.04,76.52,1769931,0
+IUSV.US,D,20230202,000000,77.35,78.2485,77.1,77.86,1208438,0
+IUSV.US,D,20230203,000000,76.9,77.51,76.56,76.79,506006,0
+IUSV.US,D,20230206,000000,76.28,76.42,75.91,76.26,469006,0
+IUSV.US,D,20230207,000000,76.01,77.19,75.708,76.98,528273,0
+IUSV.US,D,20230208,000000,76.63,76.87,76.1,76.22,474285,0
+IUSV.US,D,20230209,000000,76.8,76.9073,75.17,75.38,349352,0
+IUSV.US,D,20230210,000000,75.15,75.5869,74.95,75.5,507150,0
+IUSV.US,D,20230213,000000,75.69,76.49,75.6,76.49,621654,0
+IUSV.US,D,20230214,000000,76.4,76.87,75.6723,76.33,603720,0
+IUSV.US,D,20230215,000000,75.82,76.63,75.82,76.63,362093,0
+IUSV.US,D,20230216,000000,75.76,76.46,75.55,75.76,342119,0
+IUSV.US,D,20230217,000000,75.32,75.73,75.02,75.68,439383,0
+IUSV.US,D,20230221,000000,74.97,75.02,73.913,74.07,495024,0
+IUSV.US,D,20230222,000000,74.07,74.362,73.6288,73.89,344940,0
+IUSV.US,D,20230223,000000,74.22,74.42,73.29,74.1,377919,0
+IUSV.US,D,20230224,000000,73.19,73.62,72.91,73.46,304222,0
+IUSV.US,D,20230227,000000,74.17,74.3425,73.4248,73.62,424714,0
+IUSV.US,D,20230228,000000,73.7,73.96,73.43,73.44,567559,0
+IUSV.US,D,20230301,000000,73.17,73.5,72.927,73.18,436514,0
+IUSV.US,D,20230302,000000,72.87,73.84,72.79,73.73,296489,0
+IUSV.US,D,20230303,000000,74.16,74.93,73.951,74.87,403797,0
+IUSV.US,D,20230306,000000,75,75.33,74.5854,74.67,442535,0
+IUSV.US,D,20230307,000000,74.58,74.71,73.3,73.41,416060,0
+IUSV.US,D,20230308,000000,73.31,73.64,73.0838,73.49,768156,0
+IUSV.US,D,20230309,000000,73.62,73.81,71.79,71.94,373899,0
+IUSV.US,D,20230310,000000,71.72,72.14,70.37,70.75,395644,0
+IUSV.US,D,20230313,000000,69.84,71.13,69.38,70.21,615112,0
+IUSV.US,D,20230314,000000,71.35,71.7845,70.56,71.35,527749,0
+IUSV.US,D,20230315,000000,70.28,70.68,69.64,70.66,538524,0
+IUSV.US,D,20230316,000000,70.2,71.94,70.08,71.81,1616378,0
+IUSV.US,D,20230317,000000,71.48,71.48,70.3611,70.62,424671,0
+IUSV.US,D,20230320,000000,70.81,71.51,70.81,71.31,595838,0
+IUSV.US,D,20230321,000000,71.97,72.295,71.74,72.16,712302,0
+IUSV.US,D,20230322,000000,72.13,72.58,70.7,70.71,534813,0
+IUSV.US,D,20230323,000000,70.82,71.5176,69.85,70.29,521810,0
+IUSV.US,D,20230324,000000,69.96,70.8904,69.6101,70.88,521800,0
+IUSV.US,D,20230327,000000,71.55,71.6,71.02,71.24,667806,0
+IUSV.US,D,20230328,000000,71.06,71.46,70.92,71.27,545980,0
+IUSV.US,D,20230329,000000,71.99,72.41,71.8599,72.33,1551946,0
+IUSV.US,D,20230330,000000,72.96,73,72.41,72.77,770649,0
+IUSV.US,D,20230331,000000,73.03,73.8,73.02,73.78,350488,0
+IUSV.US,D,20230403,000000,73.6,74.04,73.44,73.79,1526256,0
+IUSV.US,D,20230404,000000,73.94,73.94,72.9577,73.29,995034,0
+IUSV.US,D,20230405,000000,73.04,73.31,72.815,73.08,631593,0
+IUSV.US,D,20230406,000000,72.89,73.33,72.79,73.31,486636,0
+IUSV.US,D,20230410,000000,72.98,73.62,72.8645,73.62,445902,0
+IUSV.US,D,20230411,000000,73.63,73.99,73.58,73.75,546460,0
+IUSV.US,D,20230412,000000,74.06,74.2183,73.3,73.45,562718,0
+IUSV.US,D,20230413,000000,73.6,74.2112,73.34,74.18,407058,0
+IUSV.US,D,20230414,000000,74.23,74.5779,73.6372,74.03,364161,0
+IUSV.US,D,20230417,000000,74.1,74.56,74,74.55,1482050,0
+IUSV.US,D,20230418,000000,74.79,74.83,74.295,74.61,358541,0
+IUSV.US,D,20230419,000000,74.19,74.7741,74.19,74.65,358651,0
+IUSV.US,D,20230420,000000,74.11,74.5077,73.94,74.18,346167,0
+IUSV.US,D,20230421,000000,74.24,74.37,73.9,74.3,488837,0
+IUSV.US,D,20230424,000000,74.25,74.44,74,74.3,390078,0
+IUSV.US,D,20230425,000000,73.83,73.92,73.05,73.07,477043,0
+IUSV.US,D,20230426,000000,73.24,73.32,72.5426,72.66,560710,0
+IUSV.US,D,20230427,000000,73.25,74.32,73.25,74.27,327984,0
+IUSV.US,D,20230428,000000,74.18,74.92,74.18,74.91,468783,0
+IUSV.US,D,20230501,000000,74.97,75.24,74.74,74.77,755972,0
+IUSV.US,D,20230502,000000,74.64,74.64,73.2458,73.86,373829,0
+IUSV.US,D,20230503,000000,73.9,74.3188,73.26,73.31,455580,0
+IUSV.US,D,20230504,000000,73.14,73.1699,72.375,72.65,364661,0
+IUSV.US,D,20230505,000000,73.3,74.01,73.25,73.82,287102,0
+IUSV.US,D,20230508,000000,73.88,74.02,73.59,73.81,442029,0
+IUSV.US,D,20230509,000000,73.41,73.7285,73.3023,73.5,341018,0
+IUSV.US,D,20230510,000000,74.01,74.1561,72.97,73.65,324060,0
+IUSV.US,D,20230511,000000,73.3,73.39,73,73.37,1858083,0
+IUSV.US,D,20230512,000000,73.49,73.55,72.72,73.2,339361,0
+IUSV.US,D,20230515,000000,73.3,73.7174,73.0501,73.6,409999,0
+IUSV.US,D,20230516,000000,73.36,73.47,72.85,72.87,383906,0
+IUSV.US,D,20230517,000000,73.31,74.03,73.0601,73.94,800556,0
+IUSV.US,D,20230518,000000,73.79,74.64,73.75,74.58,466955,0
+IUSV.US,D,20230519,000000,74.66,74.7399,74.04,74.29,421357,0
+IUSV.US,D,20230522,000000,74.33,74.63,74.045,74.34,466980,0
+IUSV.US,D,20230523,000000,74.04,74.41,73.53,73.53,382503,0
+IUSV.US,D,20230524,000000,73.2,73.23,72.73,72.91,416480,0
+IUSV.US,D,20230525,000000,73.05,73.1457,72.48,72.94,368985,0
+IUSV.US,D,20230526,000000,73.02,73.9913,73.02,73.9,422346,0
+IUSV.US,D,20230530,000000,74.13,74.3,73.62,73.84,488327,0
+IUSV.US,D,20230531,000000,73.62,73.62,73.05,73.38,428180,0
+IUSV.US,D,20230601,000000,73.52,74.24,73.2352,74.04,983918,0
+IUSV.US,D,20230602,000000,74.59,75.58,74.41,75.42,508824,0
+IUSV.US,D,20230605,000000,75.47,75.47,75.02,75.12,562836,0
+IUSV.US,D,20230606,000000,75.02,75.71,75.02,75.63,355891,0
+IUSV.US,D,20230607,000000,75.54,75.65,75.3314,75.6,378560,0
+IUSV.US,D,20230608,000000,75.47,75.83,75.255,75.77,540386,0
+IUSV.US,D,20230609,000000,75.82,76.05,75.5601,75.77,346259,0
+IUSV.US,D,20230612,000000,75.97,76.3587,75.8,76.29,416866,0
+IUSV.US,D,20230613,000000,76.67,77.009,76.5356,76.91,630895,0
+IUSV.US,D,20230614,000000,77.04,77.5,76.471,76.98,334322,0
+IUSV.US,D,20230615,000000,76.8,78.1512,76.78,78,464060,0
+IUSV.US,D,20230616,000000,78.27,78.3617,77.7001,77.76,442727,0
+IUSV.US,D,20230620,000000,77.43,77.43,76.83,77.16,416518,0
+IUSV.US,D,20230621,000000,77.03,77.13,76.71,76.82,393381,0
+IUSV.US,D,20230622,000000,76.63,76.78,76.43,76.68,394911,0
+IUSV.US,D,20230623,000000,76.08,76.4159,75.99,76.16,305474,0
+IUSV.US,D,20230626,000000,76.3943,76.51,76.08,76.25,435949,0
+IUSV.US,D,20230627,000000,76.45,77.2598,76.39,77.15,392244,0
+IUSV.US,D,20230628,000000,77.01,77.2161,76.78,77.1,480140,0
+IUSV.US,D,20230629,000000,77,77.55,76.97,77.54,391927,0
+IUSV.US,D,20230630,000000,77.95,78.43,77.95,78.26,563479,0
+IUSV.US,D,20230703,000000,78.22,78.53,78.1195,78.5,899918,0
+IUSV.US,D,20230705,000000,78.19,78.49,78.065,78.29,721162,0
+IUSV.US,D,20230706,000000,77.6,77.6799,77.135,77.63,462849,0
+IUSV.US,D,20230707,000000,77.55,78.3229,77.5072,77.64,392520,0
+IUSV.US,D,20230710,000000,77.69,78.13,77.54,78.12,364020,0
+IUSV.US,D,20230711,000000,78.21,78.97,78.21,78.91,291800,0
+IUSV.US,D,20230712,000000,79.49,79.7066,79.352,79.46,449828,0
+IUSV.US,D,20230713,000000,79.73,80.1,79.69,79.98,360059,0
+IUSV.US,D,20230714,000000,80.11,80.18,79.4676,79.6,1051018,0
+IUSV.US,D,20230717,000000,79.47,79.8599,79.31,79.66,332083,0
+IUSV.US,D,20230718,000000,79.69,80.38,79.56,80.3,716740,0
+IUSV.US,D,20230719,000000,80.41,80.82,80.41,80.7,462418,0
+IUSV.US,D,20230720,000000,80.61,80.665,80.335,80.45,387136,0
+IUSV.US,D,20230721,000000,80.76,80.76,80.36,80.4,1303482,0
+IUSV.US,D,20230724,000000,80.55,80.81,80.45,80.64,327484,0
+IUSV.US,D,20230725,000000,80.53,80.93,80.5,80.73,484905,0
+IUSV.US,D,20230726,000000,80.59,80.96,80.43,80.77,358202,0
+IUSV.US,D,20230727,000000,81.27,81.44,80.08,80.23,390859,0
+IUSV.US,D,20230728,000000,80.79,81.03,80.56,80.86,472227,0
+IUSV.US,D,20230731,000000,81.05,81.149,80.7201,81.04,491518,0
+IUSV.US,D,20230801,000000,80.72,80.9199,80.63,80.81,398038,0
+IUSV.US,D,20230802,000000,80.31,80.35,79.75,79.88,451003,0
+IUSV.US,D,20230803,000000,79.51,79.8257,79.25,79.52,305637,0
+IUSV.US,D,20230804,000000,80,80.48,79.4001,79.51,409543,0
+IUSV.US,D,20230807,000000,79.81,80.3796,79.81,80.34,311442,0
+IUSV.US,D,20230808,000000,79.62,79.91,79.1202,79.84,333943,0
+IUSV.US,D,20230809,000000,79.9,79.9,79.19,79.3,308890,0
+IUSV.US,D,20230810,000000,79.73,80.2732,79.1489,79.33,302715,0
+IUSV.US,D,20230811,000000,78.98,79.48,78.9,79.31,319390,0
+IUSV.US,D,20230814,000000,79.19,79.43,78.96,79.43,338438,0
+IUSV.US,D,20230815,000000,79.02,79.045,78.3013,78.41,398555,0
+IUSV.US,D,20230816,000000,78.24,78.59,77.78,77.79,331356,0
+IUSV.US,D,20230817,000000,77.94,78.06,77.03,77.08,345067,0
+IUSV.US,D,20230818,000000,76.56,77.31,76.42,77.11,417942,0
+IUSV.US,D,20230821,000000,77.17,77.38,76.61,77.23,523414,0
+IUSV.US,D,20230822,000000,77.4,77.51,76.84,76.94,312008,0
+IUSV.US,D,20230823,000000,77.07,77.77,77.03,77.66,370627,0
+IUSV.US,D,20230824,000000,77.72,78.14,76.8,76.8,317324,0
+IUSV.US,D,20230825,000000,77.13,77.505,76.4373,77.23,311885,0
+IUSV.US,D,20230828,000000,77.55,77.95,77.5,77.76,587126,0
+IUSV.US,D,20230829,000000,77.7,78.7381,77.7,78.7,546617,0
+IUSV.US,D,20230830,000000,78.78,79.04,78.5609,78.85,970170,0
+IUSV.US,D,20230831,000000,79.07,79.1846,78.72,78.72,326466,0
+IUSV.US,D,20230901,000000,79.15,79.33,78.7503,78.97,286089,0
+IUSV.US,D,20230905,000000,78.93,78.9538,78.25,78.26,294530,0
+IUSV.US,D,20230906,000000,78.16,78.2747,77.64,78.08,315754,0
+IUSV.US,D,20230907,000000,77.79,78.0979,77.7657,77.93,275179,0
+IUSV.US,D,20230908,000000,77.99,78.23,77.89,78.05,740487,0
+IUSV.US,D,20230911,000000,78.39,78.59,78.26,78.51,316955,0
+IUSV.US,D,20230912,000000,78.26,78.69,78.1888,78.26,327607,0
+IUSV.US,D,20230913,000000,78.36,78.47,77.9799,78.2,309161,0
+IUSV.US,D,20230914,000000,78.72,79.13,78.59,79.02,456281,0
+IUSV.US,D,20230915,000000,78.78,78.78,78.115,78.19,889225,0
+IUSV.US,D,20230918,000000,78.16,78.34,77.94,78.1,415067,0
+IUSV.US,D,20230919,000000,78.07,78.09,77.47,77.89,1346288,0
+IUSV.US,D,20230920,000000,78.14,78.35,77.36,77.38,579174,0
+IUSV.US,D,20230921,000000,76.96,76.96,76.1,76.13,1198258,0
+IUSV.US,D,20230922,000000,76.21,76.39,75.77,75.81,871567,0
+IUSV.US,D,20230925,000000,75.6,76.08,75.52,76.08,460101,0
+IUSV.US,D,20230926,000000,75.15,75.225,74.333,74.45,586779,0
+IUSV.US,D,20230927,000000,74.59,74.7188,73.77,74.38,763422,0
+IUSV.US,D,20230928,000000,74.21,75.09,74.21,74.81,586071,0
+IUSV.US,D,20230929,000000,75.4,75.43,74.38,74.62,541767,0
+IUSV.US,D,20231002,000000,74.49,74.56,73.72,74.13,822018,0
+IUSV.US,D,20231003,000000,73.79,74.01,72.8794,73.13,1100263,0
+IUSV.US,D,20231004,000000,73.3,73.67,72.81,73.55,563838,0
+IUSV.US,D,20231005,000000,73.47,73.56,72.89,73.4,576335,0
+IUSV.US,D,20231006,000000,73.06,74.54,72.63,74.22,522303,0
+IUSV.US,D,20231009,000000,73.87,74.72,73.7495,74.62,441781,0
+IUSV.US,D,20231010,000000,74.91,75.62,74.74,75.19,461879,0
+IUSV.US,D,20231011,000000,75.47,75.58,74.91,75.46,436377,0
+IUSV.US,D,20231012,000000,75.56,75.56,74.28,74.71,397330,0
+IUSV.US,D,20231013,000000,74.87,75.1433,74.0223,74.3,359191,0
+IUSV.US,D,20231016,000000,74.92,75.41,74.7035,75.18,960704,0
+IUSV.US,D,20231017,000000,74.79,75.8339,74.79,75.45,452429,0
+IUSV.US,D,20231018,000000,75.16,75.21,74.14,74.26,369142,0
+IUSV.US,D,20231019,000000,74.61,74.94,73.62,73.7,1439829,0
+IUSV.US,D,20231020,000000,73.57,73.75,72.86,72.87,718231,0
+IUSV.US,D,20231023,000000,72.73,73.42,72.39,72.64,998350,0
+IUSV.US,D,20231024,000000,73.24,73.47,72.85,73.23,686188,0
+IUSV.US,D,20231025,000000,73.16,73.21,72.3381,72.41,594727,0
+IUSV.US,D,20231026,000000,72.34,72.56,71.79,71.94,880827,0
+IUSV.US,D,20231027,000000,72.24,72.27,71.27,71.48,738713,0
+IUSV.US,D,20231030,000000,72.01,72.6572,71.8,72.46,956687,0
+IUSV.US,D,20231031,000000,72.57,73.15,72.4017,73.09,776609,0
+IUSV.US,D,20231101,000000,73.16,73.84,73.03,73.72,934108,0
+IUSV.US,D,20231102,000000,74.29,75.16,74.29,75.14,757003,0
+IUSV.US,D,20231103,000000,75.8,76.4891,75.8,76.11,620293,0
+IUSV.US,D,20231106,000000,76.29,76.29,75.7109,75.97,733403,0
+IUSV.US,D,20231107,000000,76.02,76.24,75.7301,76.03,559918,0
+IUSV.US,D,20231108,000000,76.13,76.19,75.6301,75.96,479000,0
+IUSV.US,D,20231109,000000,76.23,76.23,75.34,75.39,952593,0
+IUSV.US,D,20231110,000000,75.65,76.5,75.46,76.45,959794,0
+IUSV.US,D,20231113,000000,76.13,76.53,76.07,76.28,779787,0
+IUSV.US,D,20231114,000000,77.33,78.38,77.33,78.16,632704,0
+IUSV.US,D,20231115,000000,78.44,78.81,78.3799,78.52,453634,0
+IUSV.US,D,20231116,000000,78.25,78.52,78.15,78.48,641517,0
+IUSV.US,D,20231117,000000,78.72,78.8,78.51,78.74,590222,0
+IUSV.US,D,20231120,000000,78.64,79.387,78.64,79.21,759655,0
+IUSV.US,D,20231121,000000,78.95,79.08,78.8,78.97,1731490,0
+IUSV.US,D,20231122,000000,79.27,79.61,79.21,79.41,590909,0
+IUSV.US,D,20231124,000000,79.45,79.58,79.3301,79.54,394559,0
+IUSV.US,D,20231127,000000,79.47,79.6,79.33,79.44,864137,0
+IUSV.US,D,20231128,000000,79.37,79.745,79.2301,79.48,740885,0
+IUSV.US,D,20231129,000000,79.84,80.1699,79.53,79.59,528316,0
+IUSV.US,D,20231130,000000,79.84,80.15,79.5578,80.13,608471,0
+IUSV.US,D,20231201,000000,80.02,80.92,79.985,80.89,630585,0
+IUSV.US,D,20231204,000000,80.26,80.7672,80.26,80.71,1268659,0
+IUSV.US,D,20231205,000000,80.35,80.46,80.09,80.28,548968,0
+IUSV.US,D,20231206,000000,80.61,80.86,80.05,80.14,604109,0
+IUSV.US,D,20231207,000000,80.28,80.75,80.26,80.62,691658,0
+IUSV.US,D,20231208,000000,80.58,81.125,80.49,81.01,517397,0
+IUSV.US,D,20231211,000000,81.07,81.58,81.0327,81.52,1368787,0
+IUSV.US,D,20231212,000000,81.49,81.93,81.3001,81.87,592784,0
+IUSV.US,D,20231213,000000,81.98,83.26,81.8038,83.22,697509,0
+IUSV.US,D,20231214,000000,83.68,84.28,83.59,83.97,858306,0
+IUSV.US,D,20231215,000000,83.77,84.01,83.48,83.69,807873,0
+IUSV.US,D,20231218,000000,83.95,84.1,83.84,83.86,868490,0
+IUSV.US,D,20231219,000000,84.05,84.52,83.99,84.48,572627,0
+IUSV.US,D,20231220,000000,83.89,84.1,82.7,82.72,576580,0
+IUSV.US,D,20231221,000000,83.2,83.56,82.8608,83.51,561137,0
+IUSV.US,D,20231222,000000,83.67,84.18,83.5495,83.83,791859,0
+IUSV.US,D,20231226,000000,83.86,84.5001,83.86,84.32,468374,0
+IUSV.US,D,20231227,000000,84.33,84.5,84.1144,84.48,520465,0
+IUSV.US,D,20231228,000000,84.32,84.68,84.32,84.61,480835,0
+IUSV.US,D,20231229,000000,84.52,84.6,84.1,84.33,430589,0
+IUSV.US,D,20240102,000000,84.1,85.03,83.9926,84.85,1519382,0
+IUSV.US,D,20240103,000000,84.5,84.64,83.9802,84.05,548843,0
+IUSV.US,D,20240104,000000,84.18,84.5327,83.9802,84,507908,0
+IUSV.US,D,20240105,000000,83.92,84.6,83.8739,84.19,729636,0
+IUSV.US,D,20240108,000000,84,84.8,83.86,84.77,833407,0
+IUSV.US,D,20240109,000000,84.3,84.47,84.14,84.32,431041,0
+IUSV.US,D,20240110,000000,84.28,84.475,84.011,84.33,402529,0
+IUSV.US,D,20240111,000000,84.37,84.37,83.5226,83.98,1022293,0
+IUSV.US,D,20240112,000000,84.28,84.53,83.7701,84.01,498028,0
+IUSV.US,D,20240116,000000,83.67,83.67,83.16,83.38,815486,0
+IUSV.US,D,20240117,000000,82.9,83.349,82.55,82.87,422655,0
+IUSV.US,D,20240118,000000,82.88,83.1601,82.41,83.08,1060853,0
+IUSV.US,D,20240119,000000,83.31,83.93,82.86,83.78,471415,0
+IUSV.US,D,20240122,000000,83.97,84.2801,83.85,84.02,704400,0
+IUSV.US,D,20240123,000000,84.23,84.3441,83.955,84.21,495825,0
+IUSV.US,D,20240124,000000,84.46,84.5703,83.77,83.78,436274,0
+IUSV.US,D,20240125,000000,84.28,84.56,83.93,84.56,533075,0
+IUSV.US,D,20240126,000000,84.5,84.76,84.4523,84.64,558138,0
+IUSV.US,D,20240129,000000,84.51,85.005,84.41,85,786182,0
+IUSV.US,D,20240130,000000,84.91,85.38,84.74,85.27,522064,0
+IUSV.US,D,20240131,000000,85.26,85.3656,84.37,84.42,1692272,0
+IUSV.US,D,20240201,000000,84.55,85.19,84.05,85.18,783417,0
+IUSV.US,D,20240202,000000,84.86,85.395,84.43,84.99,561981,0
+IUSV.US,D,20240205,000000,84.7,84.7,84.03,84.2,499227,0
+IUSV.US,D,20240206,000000,84.41,84.87,84.2258,84.78,520682,0
+IUSV.US,D,20240207,000000,85.08,85.1387,84.7094,84.95,495426,0
+IUSV.US,D,20240208,000000,84.85,85.045,84.6,85.02,546010,0
+IUSV.US,D,20240209,000000,85.05,85.05,84.624,85.04,588937,0
+IUSV.US,D,20240212,000000,85.08,85.78,85.0401,85.6,440493,0
+IUSV.US,D,20240213,000000,84.77,85.02,83.74,84.35,455542,0
+IUSV.US,D,20240214,000000,84.72,84.91,84.34,84.85,394629,0
+IUSV.US,D,20240215,000000,85.15,86.1,85.14,85.97,2202172,0
+IUSV.US,D,20240216,000000,85.88,86.1926,85.53,85.77,529416,0
+IUSV.US,D,20240220,000000,85.69,86.0101,85.515,85.7,464598,0
+IUSV.US,D,20240221,000000,85.75,86.11,85.56,86.07,513284,0
+IUSV.US,D,20240222,000000,86.31,86.84,86.0729,86.67,500452,0
+IUSV.US,D,20240223,000000,86.83,87.15,86.6979,86.96,447096,0
+IUSV.US,D,20240226,000000,87.02,87.14,86.44,86.5,597415,0
+IUSV.US,D,20240227,000000,86.68,86.79,86.465,86.72,581576,0
+IUSV.US,D,20240228,000000,86.55,86.975,86.5,86.76,567929,0
+IUSV.US,D,20240229,000000,87.03,87.22,86.65,86.81,662858,0
+IUSV.US,D,20240301,000000,87,87.235,86.5801,87.19,567363,0
+IUSV.US,D,20240304,000000,87.14,87.59,87.115,87.4,1742360,0
+IUSV.US,D,20240305,000000,87.31,87.77,86.95,87.23,497675,0
+IUSV.US,D,20240306,000000,87.6,88.05,87.46,87.71,645627,0
+IUSV.US,D,20240307,000000,88.15,88.35,87.99,88.08,587849,0
+IUSV.US,D,20240308,000000,88.27,88.53,88.055,88.09,493750,0
+IUSV.US,D,20240311,000000,88.03,88.48,87.8001,88.46,748314,0
+IUSV.US,D,20240312,000000,88.57,88.8,88.19,88.59,439509,0
+IUSV.US,D,20240313,000000,88.66,89.0383,88.47,88.72,379006,0
+IUSV.US,D,20240314,000000,88.8,88.8,87.6004,88.13,675248,0
+IUSV.US,D,20240315,000000,87.68,88.24,87.68,88.01,403814,0
+IUSV.US,D,20240318,000000,88.15,88.4676,87.91,88.18,462425,0
+IUSV.US,D,20240319,000000,88.19,88.69,88.155,88.64,442619,0
+IUSV.US,D,20240320,000000,88.61,89.35,88.42,89.26,561734,0
+IUSV.US,D,20240321,000000,89.1,89.63,89.04,89.36,400248,0
+IUSV.US,D,20240322,000000,89.36,89.58,88.82,88.82,433346,0
+IUSV.US,D,20240325,000000,88.94,89.09,88.6799,88.7,451712,0
+IUSV.US,D,20240326,000000,88.78,88.95,88.66,88.69,441447,0
+IUSV.US,D,20240327,000000,89.19,90.11,89.19,90.11,444398,0
+IUSV.US,D,20240328,000000,90.23,90.64,90.15,90.44,564655,0
+IUSV.US,D,20240401,000000,90.54,90.54,89.8297,89.92,824626,0
+IUSV.US,D,20240402,000000,89.53,89.53,89.04,89.3,547819,0
+IUSV.US,D,20240403,000000,89.26,89.44,88.93,89.14,441733,0
+IUSV.US,D,20240404,000000,89.69,89.83,88.16,88.31,625436,0
+IUSV.US,D,20240405,000000,88.41,89.04,88.21,88.83,702334,0
+IUSV.US,D,20240408,000000,88.83,89.155,88.82,88.94,445910,0
+IUSV.US,D,20240409,000000,89.04,89.29,88.5054,89.2,413968,0
+IUSV.US,D,20240410,000000,88.18,88.39,87.5283,87.92,2487642,0
+IUSV.US,D,20240411,000000,88.2,88.2,87.24,87.71,728200,0
+IUSV.US,D,20240412,000000,87.26,87.395,86.1742,86.42,504241,0
+IUSV.US,D,20240415,000000,87.17,87.42,85.6838,85.9,937418,0
+IUSV.US,D,20240416,000000,86.15,86.15,85.3398,85.5,588790,0
+IUSV.US,D,20240417,000000,85.85,85.96,85.165,85.39,501414,0
+IUSV.US,D,20240418,000000,85.75,86.0701,85.34,85.58,407675,0
+IUSV.US,D,20240419,000000,85.73,86.36,85.73,86.25,761694,0
+IUSV.US,D,20240422,000000,86.53,87.375,86.19,86.92,414863,0
+IUSV.US,D,20240423,000000,87.14,87.7149,87.07,87.52,363447,0
+IUSV.US,D,20240424,000000,87.4,87.66,87.09,87.56,463021,0
+IUSV.US,D,20240425,000000,87.14,87.44,86.58,87.29,432245,0
+IUSV.US,D,20240426,000000,87.05,87.41,86.85,87.12,403145,0
+IUSV.US,D,20240429,000000,87.33,87.64,87.1801,87.53,602346,0
+IUSV.US,D,20240430,000000,87.28,87.33,86.475,86.51,590060,0
+IUSV.US,D,20240501,000000,86.35,87.2892,86.15,86.26,668583,0
+IUSV.US,D,20240502,000000,86.81,86.97,86.16,86.83,417296,0
+IUSV.US,D,20240503,000000,87.42,87.5,86.8509,87.28,342518,0
+IUSV.US,D,20240506,000000,87.8,87.88,87.5143,87.84,470346,0
+IUSV.US,D,20240507,000000,87.93,88.2697,87.93,88.11,425668,0
+IUSV.US,D,20240508,000000,87.89,88.3,87.87,88.2,416333,0
+IUSV.US,D,20240509,000000,88.27,89,88.175,89,384458,0
+IUSV.US,D,20240510,000000,89.21,89.31,89.06,89.21,337478,0
+IUSV.US,D,20240513,000000,89.53,89.77,89.13,89.2,376505,0
+IUSV.US,D,20240514,000000,89.41,89.64,89.0805,89.44,342927,0
+IUSV.US,D,20240515,000000,89.94,90.17,89.755,90.09,480869,0
+IUSV.US,D,20240516,000000,90.19,90.4199,90.07,90.15,396254,0
+IUSV.US,D,20240517,000000,90.21,90.42,90.03,90.42,406027,0
+IUSV.US,D,20240520,000000,90.4,90.4392,89.87,89.92,354579,0
+IUSV.US,D,20240521,000000,89.92,90.05,89.75,89.99,373299,0
+IUSV.US,D,20240522,000000,89.88,90.09,89.52,89.71,359380,0
+IUSV.US,D,20240523,000000,89.81,89.81,88.39,88.43,366595,0
+IUSV.US,D,20240524,000000,88.68,88.9996,88.65,88.79,437160,0
+IUSV.US,D,20240528,000000,88.73,88.7372,87.8704,88.14,402847,0
+IUSV.US,D,20240529,000000,87.5,87.5,87.14,87.22,300986,0
+IUSV.US,D,20240530,000000,87.23,87.7919,87.2,87.7,327472,0
+IUSV.US,D,20240531,000000,87.8,89.22,87.775,89.21,445619,0
+IUSV.US,D,20240603,000000,89.31,89.31,88.15,88.77,592719,0
+IUSV.US,D,20240604,000000,88.52,88.8,88.19,88.6,356535,0
+IUSV.US,D,20240605,000000,88.88,88.9,88.26,88.9,401668,0
+IUSV.US,D,20240606,000000,88.86,89.09,88.5824,88.84,364348,0
+IUSV.US,D,20240607,000000,88.63,89.24,88.42,88.66,404237,0
+IUSV.US,D,20240610,000000,88.54,88.84,88.2077,88.82,342989,0
+IUSV.US,D,20240611,000000,88.05,88.05,87.42,87.82,286194,0
+IUSV.US,D,20240612,000000,88.74,88.74,87.64,87.8,356172,0
+IUSV.US,D,20240613,000000,87.79,87.79,87.06,87.61,513912,0
+IUSV.US,D,20240614,000000,87.21,87.315,86.68,87.24,617574,0
+IUSV.US,D,20240617,000000,87.09,87.7912,86.865,87.72,536874,0
+IUSV.US,D,20240618,000000,87.79,88.22,87.7156,88.02,970797,0
+IUSV.US,D,20240620,000000,87.93,88.495,87.8002,88.34,552198,0
+IUSV.US,D,20240621,000000,88.38,88.46,88.0401,88.29,468998,0
+IUSV.US,D,20240624,000000,88.57,89.425,88.485,89.04,397819,0
+IUSV.US,D,20240625,000000,89.01,89.01,88.06,88.29,647682,0
+IUSV.US,D,20240626,000000,88.05,88.1,87.7101,87.98,500080,0
+IUSV.US,D,20240627,000000,87.92,88,87.56,87.94,598579,0
+IUSV.US,D,20240628,000000,88.09,88.5,87.68,88.13,422209,0
+IUSV.US,D,20240701,000000,88.2,88.6,87.44,87.56,883860,0
+IUSV.US,D,20240702,000000,87.55,87.93,87.46,87.93,567748,0
+IUSV.US,D,20240703,000000,88.02,88.16,87.73,87.81,300874,0
+IUSV.US,D,20240705,000000,87.81,87.87,87.3225,87.81,381817,0
+IUSV.US,D,20240708,000000,88,88.2851,87.66,87.86,426510,0
+IUSV.US,D,20240709,000000,87.82,88.309,87.575,87.86,390957,0
+IUSV.US,D,20240710,000000,88.01,88.65,87.88,88.58,339336,0
+IUSV.US,D,20240711,000000,88.82,89.6057,88.82,89.51,498874,0
+IUSV.US,D,20240712,000000,89.83,90.5011,89.7,90.06,368721,0
+IUSV.US,D,20240715,000000,90.41,90.7217,90.12,90.34,493745,0
+IUSV.US,D,20240716,000000,90.6,91.76,90.47,91.75,484338,0
+IUSV.US,D,20240717,000000,91.39,92.43,91.39,92.16,459371,0
+IUSV.US,D,20240718,000000,91.92,92.71,91.1645,91.24,416060,0
+IUSV.US,D,20240719,000000,91.3,91.3,90.5619,90.69,767863,0
+IUSV.US,D,20240722,000000,90.92,91.1,90.335,91.1,492224,0
+IUSV.US,D,20240723,000000,90.98,91.1099,90.67,90.76,359885,0
+IUSV.US,D,20240724,000000,90.59,90.93,90.27,90.35,356402,0
+IUSV.US,D,20240725,000000,90.37,91.631,90.35,90.59,375635,0
+IUSV.US,D,20240726,000000,91.03,92.0713,91.03,91.82,337497,0
+IUSV.US,D,20240729,000000,91.97,91.97,91.304,91.77,503683,0
+IUSV.US,D,20240730,000000,91.93,92.4472,91.8536,92.22,399529,0
+IUSV.US,D,20240731,000000,92.66,93.08,92.2006,92.41,354906,0
+IUSV.US,D,20240801,000000,92.46,92.82,91.26,91.7,835662,0
+IUSV.US,D,20240802,000000,90.97,91.34,89.49,90.38,476380,0
+IUSV.US,D,20240805,000000,88.51,88.915,87.912,88.19,1130783,0
+IUSV.US,D,20240806,000000,88.38,89.8799,88.125,88.86,675616,0
+IUSV.US,D,20240807,000000,89.54,90.1037,88.415,88.46,444241,0
+IUSV.US,D,20240808,000000,88.82,89.88,88.7102,89.85,418008,0
+IUSV.US,D,20240809,000000,89.75,90.13,89.25,89.89,369325,0
+IUSV.US,D,20240812,000000,90.1,90.1,89.35,89.54,468475,0
+IUSV.US,D,20240813,000000,89.91,90.4083,89.51,90.335,428770,0
+IUSV.US,D,20240814,000000,90.34,90.96,90.34,90.73,374574,0
+IUSV.US,D,20240815,000000,91.49,91.86,91.3,91.76,689878,0
+IUSV.US,D,20240816,000000,91.74,92.12,91.625,92.07,313215,0
+IUSV.US,D,20240819,000000,92.18,92.69,92.164,92.66,368406,0
+IUSV.US,D,20240820,000000,92.63,92.63,92.22,92.37,386875,0
+IUSV.US,D,20240821,000000,92.72,92.81,92.36,92.76,361028,0
+IUSV.US,D,20240822,000000,92.92,93.08,92.395,92.66,338221,0
+IUSV.US,D,20240823,000000,93.08,93.75,92.9,93.68,370385,0
+IUSV.US,D,20240826,000000,94.02,94.37,93.7701,93.89,451946,0
+IUSV.US,D,20240827,000000,93.75,93.9634,93.66,93.89,282014,0
+IUSV.US,D,20240828,000000,93.76,94.2774,93.405,93.79,372710,0
+IUSV.US,D,20240829,000000,94.1,94.6099,93.53,94.23,420674,0
+IUSV.US,D,20240830,000000,94.47,95.04,93.99,94.93,355893,0
+IUSV.US,D,20240903,000000,94.5,94.85,93.78,94.07,501688,0
+IUSV.US,D,20240904,000000,94.13,94.6,93.73,94.02,522087,0
+IUSV.US,D,20240905,000000,94.24,94.27,92.96,93.34,1037387,0
+IUSV.US,D,20240906,000000,93.24,93.74,92.26,92.41,472894,0
+IUSV.US,D,20240909,000000,92.8,93.75,92.75,93.3,418824,0
+IUSV.US,D,20240910,000000,93.46,93.7,92.54,93.2,385032,0
+IUSV.US,D,20240911,000000,92.8,93.04,91.28,92.89,422092,0
+IUSV.US,D,20240912,000000,93.05,93.34,92.44,93.31,619313,0
+IUSV.US,D,20240913,000000,93.59,94.16,93.5,93.98,315344,0
+IUSV.US,D,20240916,000000,94.36,94.84098,94.27,94.75,877590,0
+IUSV.US,D,20240917,000000,94.91,95.28,94.47,94.78,383726,0
+IUSV.US,D,20240918,000000,94.66,95.62,94.41,94.49,476355,0
+IUSV.US,D,20240919,000000,95.43,95.5524,94.8944,95.23,422447,0
+IUSV.US,D,20240920,000000,95.03,95.09,94.595,94.97,427745,0
+IUSV.US,D,20240923,000000,95.2,95.5,95.15,95.49,759627,0
+IUSV.US,D,20240924,000000,95.44,95.66,95.24,95.41,499656,0
+IUSV.US,D,20240925,000000,94.85,95.0499,94.1,94.18,423707,0
+IUSV.US,D,20240926,000000,94.54,94.87,94.54,94.82,461918,0
+IUSV.US,D,20240927,000000,95.01,95.6601,95.01,95.13,397344,0
+IUSV.US,D,20240930,000000,95.1,95.53,94.62,95.45,584141,0
+IUSV.US,D,20241001,000000,95.41,95.41,94.74,95.15,666168,0
+IUSV.US,D,20241002,000000,95.05,95.2207,94.68,94.98,530995,0
+IUSV.US,D,20241003,000000,94.71,94.79,94.21,94.56,415646,0
+IUSV.US,D,20241004,000000,95.08,95.23,94.5121,95.13,353569,0
+IUSV.US,D,20241007,000000,95.04,95.04,94.16,94.53,536086,0
+IUSV.US,D,20241008,000000,94.67,94.74,94.3,94.65,478794,0
+IUSV.US,D,20241009,000000,94.55,95.42,94.43,95.31,566223,0
+IUSV.US,D,20241010,000000,95.31,95.31,94.78,94.94,992549,0
+IUSV.US,D,20241011,000000,95.17,96.1393,95.17,96.11,1330620,0
+IUSV.US,D,20241014,000000,96.16,96.7656,95.9198,96.68,352228,0
+IUSV.US,D,20241015,000000,96.61,97.26,96.36,96.43,270174,0
+IUSV.US,D,20241016,000000,96.66,97.32,96.56,97.25,364084,0
+IUSV.US,D,20241017,000000,97.3,97.32,96.94,97.12,773753,0
+IUSV.US,D,20241018,000000,97.06,97.33,96.7501,97.25,299021,0
+IUSV.US,D,20241021,000000,97.18,97.21,96.22,96.4,378655,0
+IUSV.US,D,20241022,000000,95.92,96.27,95.63,96.14,353904,0
+IUSV.US,D,20241023,000000,95.94,96.23,95.55,96.02,389550,0
+IUSV.US,D,20241024,000000,95.96,96.13,95.47,95.75,361418,0
+IUSV.US,D,20241025,000000,96.03,96.08,94.99,95.08,310388,0
+IUSV.US,D,20241028,000000,95.23,95.71,95.23,95.57,733349,0
+IUSV.US,D,20241029,000000,95.21,95.51,94.94,95.08,367257,0
+IUSV.US,D,20241030,000000,94.86,95.45,94.78,94.97,401334,0
+IUSV.US,D,20241031,000000,94.75,95.08,94.28,94.3,492085,0
+IUSV.US,D,20241101,000000,94.78,95.13,94.31,94.36,873491,0
+IUSV.US,D,20241104,000000,94.49,94.64,93.91,94.22,527223,0
+IUSV.US,D,20241105,000000,94.29,95.18,94.1099,95.16,589939,0
+IUSV.US,D,20241106,000000,97.82,97.8699,96.8,97.61,598623,0
+IUSV.US,D,20241107,000000,97.67,97.82,97.16,97.33,529276,0
+IUSV.US,D,20241108,000000,97.57,98.21,97.4013,97.99,476610,0
+IUSV.US,D,20241111,000000,98.3,98.84,98.25,98.32,463389,0
+IUSV.US,D,20241112,000000,98.31,98.31,97.41,97.55,362980,0
+IUSV.US,D,20241113,000000,97.78,98.01,97.47,97.74,389551,0
+IUSV.US,D,20241114,000000,97.93,97.94,97.03,97.08,549606,0
+IUSV.US,D,20241115,000000,96.93,97.195,96.57,96.76,808400,0
+IUSV.US,D,20241118,000000,96.77,97.36,96.7334,97.16,525930,0
+IUSV.US,D,20241119,000000,96.66,97.02,96.19,96.81,456083,0
+IUSV.US,D,20241120,000000,96.88,97.06,96.375,97.03,514992,0
+IUSV.US,D,20241121,000000,97.3,98.34,97,98.15,407150,0
+IUSV.US,D,20241122,000000,98.31,99.03,98.29,98.97,490375,0
+IUSV.US,D,20241125,000000,99.57,100.02,99.39,99.68,537814,0
+IUSV.US,D,20241126,000000,99.6,99.77,99.09,99.69,380155,0
+IUSV.US,D,20241127,000000,99.92,100.28,99.71,99.76,449194,0
+IUSV.US,D,20241129,000000,99.99,100.285,99.86,100.02,287447,0
+IUSV.US,D,20241202,000000,100,100.0242,99.12,99.43,626720,0
+IUSV.US,D,20241203,000000,99.48,99.72,98.84,98.84,395508,0
+IUSV.US,D,20241204,000000,98.8,98.8,98.23,98.58,471828,0
+IUSV.US,D,20241205,000000,98.58,98.7784,98.28,98.29,589832,0
+IUSV.US,D,20241206,000000,98.39,98.62,97.931,98.04,457640,0
+IUSV.US,D,20241209,000000,98.16,98.27,97.47,97.49,534536,0
+IUSV.US,D,20241210,000000,97.56,97.56,96.78,97.11,516625,0
+IUSV.US,D,20241211,000000,97.31,97.31,96.795,96.84,569970,0
+IUSV.US,D,20241212,000000,96.78,96.94,96.4641,96.49,723320,0
+IUSV.US,D,20241213,000000,96.41,96.499,95.99,96.18,739196,0
+IUSV.US,D,20241216,000000,96.16,96.41,95.5884,95.69,1779747,0
+IUSV.US,D,20241217,000000,94.64,94.96,94.3601,94.57,1003723,0
+IUSV.US,D,20241218,000000,94.57,94.84,92.16,92.26,1047459,0
+IUSV.US,D,20241219,000000,92.71,93.09,91.89,91.94,2090210,0
+IUSV.US,D,20241220,000000,91.78,93.57,91.68,93.02,1715902,0
+IUSV.US,D,20241223,000000,92.78,93.285,92.46,93.23,1605283,0
+IUSV.US,D,20241224,000000,93.31,93.99,93.18,93.99,731005,0
+IUSV.US,D,20241226,000000,93.77,94.2158,93.61,94.13,848044,0
+IUSV.US,D,20241227,000000,93.7,94.0678,93.02,93.51,1607997,0
+IUSV.US,D,20241230,000000,92.84,92.86,91.95,92.51,1209181,0
+IUSV.US,D,20241231,000000,92.83,93.025,92.273,92.63,1445631,0
+IUSV.US,D,20250102,000000,93.26,93.26,91.78,92.19,1205366,0
+IUSV.US,D,20250103,000000,92.49,93.02,92.2,92.85,733116,0
+IUSV.US,D,20250106,000000,93.32,93.87,92.8,92.93,1214320,0
+IUSV.US,D,20250107,000000,93.3,93.61,92.43,92.68,784544,0
+IUSV.US,D,20250108,000000,92.48,92.81,92.05,92.81,613627,0
+IUSV.US,D,20250110,000000,92.28,92.28,91.16,91.26,1103757,0
+IUSV.US,D,20250113,000000,91.02,92,91.02,91.96,1284105,0
+IUSV.US,D,20250114,000000,92.31,92.5087,91.7468,92.43,549163,0
+IUSV.US,D,20250115,000000,93.67,93.8599,93.28,93.56,464487,0
+IUSV.US,D,20250116,000000,93.58,93.81,93.24,93.63,1679204,0
+IUSV.US,D,20250117,000000,94.42,94.529,94.15,94.3,877076,0
+IUSV.US,D,20250121,000000,94.64,95.03,94.43,95.01,2018293,0
+IUSV.US,D,20250122,000000,95.11,95.12,94.8,94.83,591061,0
+IUSV.US,D,20250123,000000,94.87,95.435,94.83,95.41,847600,0
+IUSV.US,D,20250124,000000,95.26,95.5209,95.1499,95.25,644624,0
+IUSV.US,D,20250127,000000,94.75,96.15,94.75,96.12,2004351,0
+IUSV.US,D,20250128,000000,96.1,96.3899,95.8004,95.9,620537,0
+IUSV.US,D,20250129,000000,95.78,96.2,95.485,95.61,757508,0
+IUSV.US,D,20250130,000000,95.72,96.1875,95.41,95.87,979209,0
+IUSV.US,D,20250131,000000,96.21,96.26,95.17,95.35,1046401,0
+IUSV.US,D,20250203,000000,94.21,95.11,93.72,94.8,822660,0
+IUSV.US,D,20250204,000000,94.55,95.14,94.32,94.95,555175,0
+IUSV.US,D,20250205,000000,94.91,95.41,94.56,95.35,701183,0
+IUSV.US,D,20250206,000000,95.69,95.69,94.86,95.27,1094517,0
+IUSV.US,D,20250207,000000,95.34,95.36395,94.34,94.35,638880,0
+IUSV.US,D,20250210,000000,94.92,94.92,94.4251,94.79,598226,0
+IUSV.US,D,20250211,000000,94.58,95.24,94.58,95.19,657926,0
+IUSV.US,D,20250212,000000,94.46,95.009,94.335,94.89,672947,0
+IUSV.US,D,20250213,000000,94.95,95.6465,94.86,95.58,513148,0
+IUSV.US,D,20250214,000000,95.63,96.01,95.385,95.39,416829,0
+IUSV.US,D,20250218,000000,95.45,95.94,95.28,95.89,615809,0
+IUSV.US,D,20250219,000000,95.79,96.38,95.6107,96.32,643894,0
+IUSV.US,D,20250220,000000,96.07,96.29,95.8,96.25,466337,0
+IUSV.US,D,20250221,000000,96.06,96.1472,95.1575,95.27,490426,0
+IUSV.US,D,20250224,000000,95.35,95.74,95.17,95.33,557995,0
+IUSV.US,D,20250225,000000,95.46,95.75,94.9602,95.43,836253,0
+IUSV.US,D,20250226,000000,95.48,95.57,94.6001,94.81,523075,0
+IUSV.US,D,20250227,000000,95,95.46,94.3,94.38,603839,0
+IUSV.US,D,20250228,000000,94.51,95.59,94.04,95.49,581726,0
+IUSV.US,D,20250303,000000,95.69,96.1,94.1,94.64,4188304,0
+IUSV.US,D,20250304,000000,94.18,94.34,92.92,93.13,863955,0
+IUSV.US,D,20250305,000000,93.14,94.1799,92.5701,93.85,843856,0
+IUSV.US,D,20250306,000000,93.08,93.8,92.71,93.29,734578,0
+IUSV.US,D,20250307,000000,93,94.255,92.95,94.05,495791,0
+IUSV.US,D,20250310,000000,93.22,93.6145,91.85,92.63,707609,0
+IUSV.US,D,20250311,000000,92.27,92.4845,90.7945,91.28,778726,0
+IUSV.US,D,20250312,000000,91.67,91.67,90.25,90.79,898746,0
+IUSV.US,D,20250313,000000,90.72,91.13,89.75,90,1321896,0
+IUSV.US,D,20250314,000000,90.43,91.64,90.365,91.49,1682122,0
+IUSV.US,D,20250317,000000,91.37,92.8499,91.37,92.54,577329,0
+IUSV.US,D,20250318,000000,92.11,92.11,91.4697,91.84,526806,0
+IUSV.US,D,20250319,000000,91.99,92.77,91.6734,92.31,1726871,0
+IUSV.US,D,20250320,000000,91.97,92.702,91.7797,92.2,571332,0
+IUSV.US,D,20250321,000000,91.51,91.99,91.13,91.97,764596,0
+IUSV.US,D,20250324,000000,92.62,93.12,92.53,93,576340,0
+IUSV.US,D,20250325,000000,93.16,93.219,92.6,92.86,406025,0
+IUSV.US,D,20250326,000000,93.01,93.46,92.63,92.9,586014,0
+IUSV.US,D,20250327,000000,92.83,93.24,92.41,92.81,640240,0
+IUSV.US,D,20250328,000000,92.58,92.7942,91.3811,91.42,421895,0
+IUSV.US,D,20250331,000000,90.88,92.6101,90.87,92.29,974390,0
+IUSV.US,D,20250401,000000,92.13,92.5489,91.39,92.18,915303,0
+IUSV.US,D,20250402,000000,91.5,92.92,91.5,92.7,926833,0
+IUSV.US,D,20250403,000000,90.42,90.52,88.655,88.77,1251971,0
+IUSV.US,D,20250404,000000,86.55,87,83.57,83.69,1998627,0
+IUSV.US,D,20250407,000000,81.31,85.7081,80.14,82.75,3578660,0
+IUSV.US,D,20250408,000000,85.31,85.48,80.29,81.46,3264519,0
+IUSV.US,D,20250409,000000,80.53,87.938,80.46,87.59,3954093,0
+IUSV.US,D,20250410,000000,86.19,86.19,82.6601,85.02,1208470,0
+IUSV.US,D,20250411,000000,84.82,86.66,84.135,86.27,1586873,0
+IUSV.US,D,20250414,000000,87.45,87.81,86.55,87.28,963762,0
+IUSV.US,D,20250415,000000,87.45,87.85,86.87,86.95,962491,0
+IUSV.US,D,20250416,000000,86.52,87.05,85.0245,85.55,1329876,0
+IUSV.US,D,20250417,000000,85.47,86.55,85.47,85.78,1064256,0
+IUSV.US,D,20250421,000000,85.29,85.29,83.3924,84.16,2123893,0
+IUSV.US,D,20250422,000000,84.99,86.4,84.99,86.19,797165,0
+IUSV.US,D,20250423,000000,87.57,88.49,86.67,86.83,818323,0
+IUSV.US,D,20250424,000000,87.08,88.3,86.7188,88.19,891714,0
+IUSV.US,D,20250425,000000,88.01,88.2092,87.3,88.15,588411,0
+IUSV.US,D,20250428,000000,88.36,88.68,87.61,88.32,701858,0
+IUSV.US,D,20250429,000000,87.95,89.0253,87.95,88.75,557950,0
+IUSV.US,D,20250430,000000,88.14,89.13,87.141,88.8,1253099,0
+IUSV.US,D,20250501,000000,89.28,89.77,88.87,89.03,1106602,0
+IUSV.US,D,20250502,000000,89.93,90.24,89.493,90.04,810733,0
+IUSV.US,D,20250505,000000,89.63,89.96,89.2365,89.54,1027474,0
+IUSV.US,D,20250506,000000,89.07,89.5405,88.6721,88.85,567836,0
+IUSV.US,D,20250507,000000,89.1,89.678,88.8,89.34,519060,0
+IUSV.US,D,20250508,000000,89.88,90.7697,89.54,89.93,606178,0
+IUSV.US,D,20250509,000000,90.21,90.26,89.68,89.86,1344920,0
+IUSV.US,D,20250512,000000,92.17,92.29,91.6574,92.28,1273485,0
+IUSV.US,D,20250513,000000,92.05,92.3299,91.89,91.92,761267,0
+IUSV.US,D,20250514,000000,91.8,91.89,91.26,91.42,472895,0
+IUSV.US,D,20250515,000000,91.16,92.255,91.16,92.25,679541,0
+IUSV.US,D,20250516,000000,92.31,92.965,92.03,92.89,502972,0
+IUSV.US,D,20250519,000000,92.34,93.1589,92.23,93.05,719178,0
+IUSV.US,D,20250520,000000,92.81,93.1075,92.51,92.85,443954,0
+IUSV.US,D,20250521,000000,92.31,92.38,91.0497,91.07,561695,0
+IUSV.US,D,20250522,000000,90.98,91.355,90.52,90.84,654829,0
+IUSV.US,D,20250523,000000,89.91,90.65,89.9,90.36,724176,0
+IUSV.US,D,20250527,000000,91.23,91.9899,91.06,91.93,788559,0
+IUSV.US,D,20250528,000000,91.95,92.0799,91.1491,91.21,539966,0
+IUSV.US,D,20250529,000000,91.74,91.74,90.86,91.62,715976,0
+IUSV.US,D,20250530,000000,91.36,91.865,90.88,91.64,674770,0
+IUSV.US,D,20250602,000000,91.47,91.84,90.86,91.84,768053,0
+IUSV.US,D,20250603,000000,91.63,92.42,91.51,92.38,466642,0
+IUSV.US,D,20250604,000000,92.44,92.61,92.09,92.09,403839,0
+IUSV.US,D,20250605,000000,92.4,92.45,91.74,91.93,454914,0
+IUSV.US,D,20250606,000000,92.58,93.0389,92.5013,92.83,506936,0
+IUSV.US,D,20250609,000000,92.94,93.3414,92.75,92.98,439477,0
+IUSV.US,D,20250610,000000,93.12,93.6554,93.0571,93.55,422071,0
+IUSV.US,D,20250611,000000,93.72,93.72,92.91,93.14,369688,0
+IUSV.US,D,20250612,000000,92.97,93.52,92.78,93.52,354783,0
+IUSV.US,D,20250613,000000,92.94,93.32,92.36,92.53,579154,0
+IUSV.US,D,20250616,000000,92.62,93.13,92.52,92.79,1442271,0
+IUSV.US,D,20250617,000000,92.4,92.6356,91.88,91.96,446864,0
+IUSV.US,D,20250618,000000,92.13,92.58,91.91,92.05,820345,0
+IUSV.US,D,20250620,000000,92.52,92.72,92.03,92.25,509244,0
+IUSV.US,D,20250623,000000,92.44,92.95,91.89,92.89,576476,0
+IUSV.US,D,20250624,000000,93.2,93.78,93.1537,93.59,446895,0
+IUSV.US,D,20250625,000000,93.521,93.521,93.07,93.26,494471,0
+IUSV.US,D,20250626,000000,93.57,93.95,93.4632,93.88,428891,0
+IUSV.US,D,20250627,000000,94,94.559,93.77,94.21,452701,0
+IUSV.US,D,20250630,000000,94.38,94.76,94.05,94.63,792500,0
+IUSV.US,D,20250701,000000,94.58,95.9,94.58,95.63,774804,0
+IUSV.US,D,20250702,000000,95.54,95.87,95.35,95.84,480847,0
+IUSV.US,D,20250703,000000,95.96,96.49,95.96,96.34,297460,0
+IUSV.US,D,20250707,000000,96.06,96.225,95.11,95.57,625221,0
+IUSV.US,D,20250708,000000,95.53,95.96,95.41,95.68,513235,0
+IUSV.US,D,20250709,000000,95.89,96.03,95.347,95.92,432555,0
+IUSV.US,D,20250710,000000,95.92,96.66,95.74,96.45,358070,0
+IUSV.US,D,20250711,000000,96.01,96.2,95.6807,96.02,380926,0
+IUSV.US,D,20250714,000000,95.73,95.985,95.57,95.9,554777,0
+IUSV.US,D,20250715,000000,96.01,96.06,94.93,94.97,573681,0
+IUSV.US,D,20250716,000000,95.25,95.38,94.3906,95.29,520058,0
+IUSV.US,D,20250717,000000,95.18,95.8515,95.18,95.7924,1301716,0
+IUSV.US,D,20250718,000000,96.07,96.07,95.435,95.64,479054,0
+IUSV.US,D,20250721,000000,95.76,96.199,95.61,95.64,425568,0
+IUSV.US,D,20250722,000000,95.74,96.5199,95.74,96.45,343697,0
+IUSV.US,D,20250723,000000,96.83,97.07,96.5117,97.07,459424,0
+IUSV.US,D,20250724,000000,97.02,97.319,96.875,96.9,499778,0
+IUSV.US,D,20250725,000000,97.07,97.28,96.69,97.2,356203,0
+IUSV.US,D,20250728,000000,97.25,97.25,96.68,96.81,560757,0
+IUSV.US,D,20250729,000000,96.99,96.99,96.56,96.6962,607173,0
+IUSV.US,D,20250730,000000,96.73,96.81,95.72,96.14,409352,0
+IUSV.US,D,20250731,000000,96.17,96.47,95.28,95.4,1425930,0
+IUSV.US,D,20250801,000000,94.9,94.94,93.91,94.17,992764,0
+IUSV.US,D,20250804,000000,94.68,95.1707,94.65,95.11,604262,0
+IUSV.US,D,20250805,000000,95.33,95.4,94.81,94.99,430847,0
+IUSV.US,D,20250806,000000,95.26,95.52,94.94,95.21,401683,0
+IUSV.US,D,20250807,000000,95.92,96.025,95.1903,95.49,463364,0
+IUSV.US,D,20250808,000000,95.73,96.35,95.71,96.26,367069,0
+IUSV.US,D,20250811,000000,96.39,96.54,95.865,95.99,477990,0
+IUSV.US,D,20250812,000000,96.38,97.09,96.29,97.06,458693,0
+IUSV.US,D,20250813,000000,97.36,98.045,97.28,98.02,1590980,0
+IUSV.US,D,20250814,000000,97.74,97.955,97.43,97.89,399037,0
+IUSV.US,D,20250815,000000,98.13,98.13,97.62,97.67,608766,0
+IUSV.US,D,20250818,000000,97.68,97.83,97.4972,97.55,438312,0
+IUSV.US,D,20250819,000000,97.53,98.16,97.48,97.77,448647,0
+IUSV.US,D,20250820,000000,97.95,98.04,97.49,97.7,452670,0
+IUSV.US,D,20250821,000000,97.37,97.69,97.14,97.3672,354973,0
+IUSV.US,D,20250822,000000,97.89,99.06,97.74,98.8336,424220,0
+IUSV.US,D,20250825,000000,98.71,98.75,98.17,98.2275,458537,0
+IUSV.US,D,20250826,000000,98.06,98.43,98.01,98.38,392584,0
+IUSV.US,D,20250827,000000,98.33,98.86,98.33,98.8085,510289,0
+IUSV.US,D,20250828,000000,98.97,98.97,98.4314,98.83,414184,0
+IUSV.US,D,20250829,000000,98.73,99.03,98.61,98.86,405846,0
+IUSV.US,D,20250902,000000,98.09,98.3088,97.7162,98.29,581048,0
+IUSV.US,D,20250903,000000,98.33,98.45,97.74,98.22,563889,0
+IUSV.US,D,20250904,000000,98.28,99,98.18,98.97,413425,0
+IUSV.US,D,20250905,000000,99.13,99.27,98.1774,98.55,568140,0
+IUSV.US,D,20250908,000000,98.52,98.52,97.96,98.48,494047,0
+IUSV.US,D,20250909,000000,98.45,98.6,98.29,98.4505,481667,0
+IUSV.US,D,20250910,000000,98.29,98.3191,97.6397,97.94,501257,0
+IUSV.US,D,20250911,000000,98.18,99.26,97.9701,99.227,481109,0
+IUSV.US,D,20250912,000000,99.05,99.26,98.87,98.91,548435,0
+IUSV.US,D,20250915,000000,99.07,99.23,98.74,98.86,1097072,0
+IUSV.US,D,20250916,000000,98.57,98.7097,98.2301,98.36,794935,0
+IUSV.US,D,20250917,000000,98.5,99.33,98.12,98.7,896988,0
+IUSV.US,D,20250918,000000,98.86,99.225,98.645,98.96,529988,0
+IUSV.US,D,20250919,000000,99.27,99.295,98.73,99.14,519161,0
+IUSV.US,D,20250922,000000,98.91,99.41,98.87,99.28,495302,0
+IUSV.US,D,20250923,000000,99.28,99.87,99.2,99.287,439741,0
+IUSV.US,D,20250924,000000,99.49,99.54,99.02,99.13,631022,0
+IUSV.US,D,20250925,000000,98.95,99,98.3671,98.73,415986,0
+IUSV.US,D,20250926,000000,99.04,99.57,98.9479,99.48,620844,0
+IUSV.US,D,20250929,000000,99.73,99.73,99.32,99.66,1349323,0
+IUSV.US,D,20250930,000000,99.51,100.03,99.29,99.95,2215844,0
+IUSV.US,D,20251001,000000,99.75,100.33,99.75,100.23,1348747,0
+IUSV.US,D,20251002,000000,100.26,100.4,99.8998,100.23,627889,0
+IUSV.US,D,20251003,000000,100.28,101.135,100.28,100.6178,479404,0
+IUSV.US,D,20251006,000000,101.21,101.225,100.73,100.86,512092,0
+IUSV.US,D,20251007,000000,101.02,101.16,100.38,100.5865,475865,0
+IUSV.US,D,20251008,000000,100.83,101.08,100.4345,100.92,1394194,0
+IUSV.US,D,20251009,000000,100.94,101.03763,100.02,100.23,1551325,0
+IUSV.US,D,20251010,000000,100.41,100.56,97.945,98,1940362,0
+IUSV.US,D,20251013,000000,98.77,99.18,98.48,98.9,2226750,0
+IUSV.US,D,20251014,000000,98.2,99.97,98.17,99.5684,814384,0
+IUSV.US,D,20251015,000000,100.03,100.53,99.11,99.93,822023,0
+IUSV.US,D,20251016,000000,100.12,100.15,98.68,99.07,1293127,0
+IUSV.US,D,20251017,000000,99.02,99.875,99,99.66,1207344,0
+IUSV.US,D,20251020,000000,100.16,101.01,100.16,100.9,634730,0
+IUSV.US,D,20251021,000000,100.9,101.4111,100.9,101.14,490723,0
+IUSV.US,D,20251022,000000,101.04,101.08,100.2235,100.64,677554,0
+IUSV.US,D,20251023,000000,100.8,101.17,100.6,101.0328,546880,0
+IUSV.US,D,20251024,000000,101.73,101.82,101.525,101.5746,494612,0
+IUSV.US,D,20251027,000000,102.03,102.35,101.93,102.3,540568,0
+IUSV.US,D,20251028,000000,102.46,102.46,101.86,101.88,564406,0
+IUSV.US,D,20251029,000000,101.82,101.84,100.82,101.17,1150425,0
+IUSV.US,D,20251030,000000,100.86,101.49,100.68,100.71,760349,0
+IUSV.US,D,20251031,000000,101,101.31,100.56,101.0269,633198,0
+IUSV.US,D,20251103,000000,101.1,101.225,100.0938,100.82,811922,0
+IUSV.US,D,20251104,000000,100.08,100.68,100.02,100.37,920330,0
+IUSV.US,D,20251105,000000,100.26,101.0399,100.26,100.73,712927,0
+IUSV.US,D,20251106,000000,100.57,100.81,99.9846,100.05,767405,0
+IUSV.US,D,20251107,000000,100.03,100.61,99.63,100.5666,1130354,0
+IUSV.US,D,20251110,000000,101.07,101.39,100.52,101.26,609094,0
+IUSV.US,D,20251111,000000,101.37,102.22,101.32,102.1,700419,0
+IUSV.US,D,20251112,000000,102.25,102.75,102.25,102.56,713102,0
+IUSV.US,D,20251113,000000,102.3,102.67,101.42,101.55,1092779,0
+IUSV.US,D,20251114,000000,100.94,101.85,100.74,101.32,991744,0
+IUSV.US,D,20251117,000000,101.16,101.32,99.84,100.19,979531,0
+IUSV.US,D,20251118,000000,99.82,100.36,99.28,99.87,1468149,0
+IUSV.US,D,20251119,000000,99.7,100.075,99.1045,99.5,671603,0
+IUSV.US,D,20251120,000000,100.31,100.67,98.22,98.29,795211,0
+IUSV.US,D,20251121,000000,98.5,100.255,98.5,99.74,1954539,0
+IUSV.US,D,20251124,000000,99.98,100.46,99.57,100.22,641273,0
+IUSV.US,D,20251125,000000,100.25,101.475,100.23,101.31,834364,0
+IUSV.US,D,20251126,000000,101.46,102.385,101.46,102.03,554627,0
+IUSV.US,D,20251128,000000,102.27,102.8,102.16,102.75,402781,0
+IUSV.US,D,20251201,000000,102.42,102.795,102.21,102.29,2444205,0
+IUSV.US,D,20251202,000000,102.38,102.549,102.04,102.32,608651,0
+IUSV.US,D,20251203,000000,102.27,102.96,102.27,102.85,562494,0
+IUSV.US,D,20251204,000000,102.88,102.98,102.26,102.61,821010,0
+IUSV.US,D,20251205,000000,102.61,103.105,102.56,102.6219,1528937,0
+IUSV.US,D,20251208,000000,102.67,102.715,102.13,102.29,840015,0
+IUSV.US,D,20251209,000000,102.37,102.755,102.12,102.17,655681,0
+IUSV.US,D,20251210,000000,102.12,103.4263,102.03,103.21,1040238,0
+IUSV.US,D,20251211,000000,103.15,103.9443,103.15,103.8506,1095464,0
+IUSV.US,D,20251212,000000,103.91,104.115,103.19,103.43,1086316,0
+IUSV.US,D,20251215,000000,103.83,103.93,103.15,103.46,1016452,0
+IUSV.US,D,20251216,000000,102.7,102.91,101.8,102.14,903636,0
+IUSV.US,D,20251217,000000,102.26,102.74,101.89,101.97,975631,0
+IUSV.US,D,20251218,000000,102.49,102.93,101.99,102.23,1311406,0
+IUSV.US,D,20251219,000000,102.37,102.94,102.3205,102.6,1056498,0
+IUSV.US,D,20251222,000000,102.79,103.3344,102.65,103.2,787795,0
+IUSV.US,D,20251223,000000,103.03,103.255,103.02,103.18,651352,0
+IUSV.US,D,20251224,000000,103.18,103.8299,103.18,103.66,355575,0
+IUSV.US,D,20251226,000000,103.6,103.75,103.37,103.65,553053,0
+IUSV.US,D,20251229,000000,103.47,103.72254,103.29,103.43,946994,0
+IUSV.US,D,20251230,000000,103.42,103.5,103.24,103.3202,501503,0
+IUSV.US,D,20251231,000000,103.19,103.2975,102.54,102.54,4035893,0
+IUSV.US,D,20260102,000000,102.73,103.12,102.31,102.95,2038195,0
+IUSV.US,D,20260105,000000,103.08,104.235,103.06,103.95,1525578,0
+IUSV.US,D,20260106,000000,103.77,104.865,103.77,104.73,1081986,0
+IUSV.US,D,20260107,000000,104.73,104.88,103.675,103.69,619032,0
+IUSV.US,D,20260108,000000,103.4,104.88,103.4,104.69,680047,0
+IUSV.US,D,20260109,000000,104.9,105.4265,104.66,105.24,647880,0
+IUSV.US,D,20260112,000000,104.89,105.27,104.61,105.18,769476,0
+IUSV.US,D,20260113,000000,105.16,105.38,104.655,104.95,770654,0
+IUSV.US,D,20260114,000000,104.66,105.3,104.66,105.27,3748463,0
+IUSV.US,D,20260115,000000,105.43,105.83,105.23,105.49,1500514,0
+IUSV.US,D,20260116,000000,105.49,105.585,105.12,105.25,646491,0
+IUSV.US,D,20260120,000000,104.15,104.535,103.3857,103.57,1185274,0
+IUSV.US,D,20260121,000000,103.94,105.36,103.94,105.01,1273973,0
+IUSV.US,D,20260122,000000,105.24,105.68,105.13,105.2537,652666,0
+IUSV.US,D,20260123,000000,105,105.03,104.4755,104.83,579482,0
+IUSV.US,D,20260126,000000,105.09,105.33,105.01,105.16,720316,0
+IUSV.US,D,20260127,000000,105.07,105.1,104.775,104.95,495630,0
+IUSV.US,D,20260128,000000,104.92,105.2989,104.53,104.76,854412,0
+IUSV.US,D,20260129,000000,105.09,105.52,104.39,105,1374967,0
+IUSV.US,D,20260130,000000,104.7,105.34,104.16,105.22,891860,0
+IUSV.US,D,20260202,000000,104.89,106.12,104.88,106.04,776723,0
+IUSV.US,D,20260203,000000,105.68,106.57,105.36,106.0676,1433638,0
+IUSV.US,D,20260204,000000,106.25,107.41,106.25,107.09,1767288,0
+IUSV.US,D,20260205,000000,106.87,106.98,106.005,106.15,1192373,0
+IUSV.US,D,20260206,000000,106.38,107.8,106.38,107.64,744525,0
+IUSV.US,D,20260209,000000,107.44,107.5958,106.83,107.41,809631,0
+IUSV.US,D,20260210,000000,107.37,107.85,107.37,107.4,815926,0
+IUSV.US,D,20260211,000000,107.71,107.92,107.35,107.59,904768,0
+IUSV.US,D,20260212,000000,107.77,108.2,106.02,106.1941,1204463,0
+IUSV.US,D,20260213,000000,106.25,107.315,105.955,106.7737,1309300,0
+IUSV.US,D,20260217,000000,106.78,107.285,106.07,106.77,1309498,0
+IUSV.US,D,20260218,000000,106.97,107.44,106.795,107.15,525210,0
diff --git a/daily/us/nasdaq etfs/ival.us.txt b/daily/us/nasdaq etfs/ival.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..35b6aef541ab91c4da29296ddc0316776859f42b
--- /dev/null
+++ b/daily/us/nasdaq etfs/ival.us.txt	
@@ -0,0 +1,2797 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVAL.US,D,20141219,000000,21.987,22.03,21.877,21.877,11665,0
+IVAL.US,D,20141222,000000,21.917,21.943,21.892,21.924,14647,0
+IVAL.US,D,20141223,000000,21.909,21.943,21.877,21.901,9511,0
+IVAL.US,D,20141224,000000,23.03,26.647,21.886,21.943,5819,0
+IVAL.US,D,20141226,000000,22.03,22.056,22.03,22.056,1706,0
+IVAL.US,D,20141229,000000,21.79,21.821,21.764,21.78,47197,0
+IVAL.US,D,20141230,000000,21.746,21.746,21.696,21.696,5044,0
+IVAL.US,D,20141231,000000,21.755,21.755,21.583,21.618,9261,0
+IVAL.US,D,20150102,000000,21.618,21.618,21.525,21.525,10402,0
+IVAL.US,D,20150105,000000,21.387,21.422,21.114,21.182,18812,0
+IVAL.US,D,20150106,000000,21.114,21.114,20.859,20.994,16477,0
+IVAL.US,D,20150107,000000,21.105,21.156,21.054,21.146,25528,0
+IVAL.US,D,20150108,000000,21.31,21.457,21.276,21.276,10870,0
+IVAL.US,D,20150109,000000,21.262,21.262,21.141,21.174,4348,0
+IVAL.US,D,20150112,000000,21.146,21.146,20.925,21.004,4290,0
+IVAL.US,D,20150113,000000,21.379,21.422,21.379,21.422,17046,0
+IVAL.US,D,20150114,000000,21.105,21.141,21.096,21.105,12394,0
+IVAL.US,D,20150115,000000,21.32,21.336,21.32,21.32,2283,0
+IVAL.US,D,20150116,000000,21.32,21.558,21.32,21.558,810,0
+IVAL.US,D,20150120,000000,21.755,21.755,21.32,21.457,14756,0
+IVAL.US,D,20150121,000000,21.508,21.558,21.431,21.542,4705,0
+IVAL.US,D,20150122,000000,21.583,21.712,21.583,21.662,45996,0
+IVAL.US,D,20150123,000000,21.576,21.662,21.508,21.508,33174,0
+IVAL.US,D,20150126,000000,21.55,21.764,21.55,21.653,2486,0
+IVAL.US,D,20150127,000000,21.764,21.821,21.755,21.796,20224,0
+IVAL.US,D,20150128,000000,21.679,21.687,21.6,21.6,3530,0
+IVAL.US,D,20150129,000000,21.634,21.687,21.618,21.687,1751,0
+IVAL.US,D,20150130,000000,21.662,21.662,21.662,21.662,166,0
+IVAL.US,D,20150202,000000,21.859,21.901,21.73,21.901,2219,0
+IVAL.US,D,20150203,000000,22.133,22.133,22.133,22.133,360,0
+IVAL.US,D,20150204,000000,22.133,22.198,22.107,22.107,1286,0
+IVAL.US,D,20150205,000000,22.287,22.287,22.268,22.268,888,0
+IVAL.US,D,20150206,000000,22.09,22.09,22.03,22.056,1688,0
+IVAL.US,D,20150209,000000,22.013,22.013,21.901,21.901,2135,0
+IVAL.US,D,20150210,000000,21.901,21.995,21.901,21.995,51890,0
+IVAL.US,D,20150211,000000,21.831,21.85,21.771,21.85,2177,0
+IVAL.US,D,20150212,000000,21.917,22.15,21.892,22.15,5982,0
+IVAL.US,D,20150213,000000,22.391,22.391,22.198,22.335,10448,0
+IVAL.US,D,20150217,000000,22.516,22.602,22.516,22.593,5968,0
+IVAL.US,D,20150218,000000,22.79,22.909,22.765,22.892,13511,0
+IVAL.US,D,20150219,000000,22.841,22.9,22.841,22.866,6458,0
+IVAL.US,D,20150220,000000,22.988,23.045,22.988,23.021,3856,0
+IVAL.US,D,20150223,000000,23.184,23.184,22.799,22.86,4668,0
+IVAL.US,D,20150224,000000,22.815,22.815,22.799,22.799,2233,0
+IVAL.US,D,20150225,000000,23.371,23.371,22.799,22.927,6031,0
+IVAL.US,D,20150226,000000,23.174,23.174,22.841,22.841,3944,0
+IVAL.US,D,20150227,000000,22.799,22.875,22.799,22.86,2411,0
+IVAL.US,D,20150302,000000,22.883,22.927,22.86,22.927,36122,0
+IVAL.US,D,20150303,000000,22.935,22.935,22.85,22.909,7130,0
+IVAL.US,D,20150304,000000,22.79,22.799,22.765,22.765,6663,0
+IVAL.US,D,20150305,000000,22.883,22.892,22.781,22.781,16832,0
+IVAL.US,D,20150306,000000,22.715,22.715,22.541,22.585,7949,0
+IVAL.US,D,20150309,000000,22.585,22.585,22.585,22.585,117,0
+IVAL.US,D,20150310,000000,22.463,22.463,22.314,22.314,1286,0
+IVAL.US,D,20150311,000000,22.314,22.354,22.287,22.354,3388,0
+IVAL.US,D,20150312,000000,22.662,22.662,22.49,22.533,7481,0
+IVAL.US,D,20150313,000000,22.533,22.533,22.533,22.533,117,0
+IVAL.US,D,20150316,000000,22.533,22.533,22.533,22.533,233,0
+IVAL.US,D,20150317,000000,22.408,22.408,22.408,22.408,233,0
+IVAL.US,D,20150318,000000,22.408,22.408,22.401,22.401,468,0
+IVAL.US,D,20150319,000000,22.541,22.541,22.525,22.525,7250,0
+IVAL.US,D,20150320,000000,22.997,23.03,22.945,22.963,16482,0
+IVAL.US,D,20150323,000000,23.184,23.586,23.107,23.211,821,0
+IVAL.US,D,20150324,000000,23.193,23.203,23.064,23.064,2807,0
+IVAL.US,D,20150325,000000,23.125,23.159,23.074,23.099,7597,0
+IVAL.US,D,20150326,000000,22.86,22.945,22.85,22.883,1870,0
+IVAL.US,D,20150327,000000,22.866,22.866,22.866,22.866,349,0
+IVAL.US,D,20150330,000000,22.927,22.927,22.808,22.909,1404,0
+IVAL.US,D,20150331,000000,22.636,22.682,22.636,22.672,3975,0
+IVAL.US,D,20150401,000000,22.525,22.61,22.391,22.43,32729,0
+IVAL.US,D,20150402,000000,22.636,22.746,22.61,22.737,4910,0
+IVAL.US,D,20150406,000000,23.074,23.09,22.997,23.054,3741,0
+IVAL.US,D,20150407,000000,23.107,23.174,23.107,23.133,9450,0
+IVAL.US,D,20150408,000000,23.22,23.22,23.184,23.184,468,0
+IVAL.US,D,20150409,000000,23.654,23.654,23.074,23.159,1901,0
+IVAL.US,D,20150410,000000,23.125,23.15,23.054,23.141,2456,0
+IVAL.US,D,20150413,000000,22.97,23.013,22.97,22.988,700,0
+IVAL.US,D,20150414,000000,23.141,23.22,23.141,23.15,935,0
+IVAL.US,D,20150415,000000,23.305,23.389,23.228,23.389,7307,0
+IVAL.US,D,20150416,000000,23.509,23.568,23.457,23.534,6166,0
+IVAL.US,D,20150417,000000,23.228,23.442,23.166,23.312,8418,0
+IVAL.US,D,20150420,000000,23.279,23.305,23.228,23.253,5120,0
+IVAL.US,D,20150421,000000,23.389,23.433,23.371,23.371,1462,0
+IVAL.US,D,20150422,000000,23.371,23.457,23.34,23.457,20404,0
+IVAL.US,D,20150423,000000,23.442,23.647,23.416,23.647,9585,0
+IVAL.US,D,20150424,000000,23.697,23.827,23.697,23.827,1870,0
+IVAL.US,D,20150427,000000,23.972,23.972,23.972,23.972,349,0
+IVAL.US,D,20150428,000000,23.938,23.988,23.911,23.988,6193,0
+IVAL.US,D,20150429,000000,23.842,23.911,23.749,23.827,9115,0
+IVAL.US,D,20150430,000000,23.749,23.749,23.673,23.697,13443,0
+IVAL.US,D,20150501,000000,23.733,23.886,23.714,23.886,39273,0
+IVAL.US,D,20150504,000000,23.955,23.955,23.757,23.757,4211,0
+IVAL.US,D,20150505,000000,23.742,23.742,23.526,23.534,6312,0
+IVAL.US,D,20150506,000000,23.568,23.604,23.526,23.56,7079,0
+IVAL.US,D,20150507,000000,23.586,23.612,23.586,23.612,1123,0
+IVAL.US,D,20150508,000000,23.783,23.886,23.774,23.886,1404,0
+IVAL.US,D,20150511,000000,23.902,23.902,23.723,23.902,233,0
+IVAL.US,D,20150512,000000,23.902,23.981,23.877,23.955,7165,0
+IVAL.US,D,20150513,000000,24.294,24.312,24.184,24.312,4091,0
+IVAL.US,D,20150514,000000,24.493,24.493,24.312,24.322,9936,0
+IVAL.US,D,20150515,000000,24.322,24.322,24.237,24.322,4231,0
+IVAL.US,D,20150518,000000,24.058,24.392,24.058,24.349,6770,0
+IVAL.US,D,20150519,000000,24.133,24.141,24.1,24.107,4326,0
+IVAL.US,D,20150520,000000,24.048,24.141,24.013,24.107,24198,0
+IVAL.US,D,20150521,000000,24.107,24.201,24.091,24.184,1988,0
+IVAL.US,D,20150522,000000,24.184,24.228,24.107,24.107,4792,0
+IVAL.US,D,20150526,000000,24.149,24.149,23.836,23.842,12263,0
+IVAL.US,D,20150527,000000,23.842,23.972,23.827,23.972,7250,0
+IVAL.US,D,20150528,000000,23.809,24.237,23.714,23.877,7508,0
+IVAL.US,D,20150529,000000,23.742,23.742,23.714,23.714,1751,0
+IVAL.US,D,20150601,000000,23.827,23.836,23.764,23.764,3975,0
+IVAL.US,D,20150602,000000,23.972,23.981,23.938,23.962,2593,0
+IVAL.US,D,20150603,000000,24.03,24.03,23.955,24.005,12042,0
+IVAL.US,D,20150604,000000,23.92,23.928,23.706,23.706,12740,0
+IVAL.US,D,20150605,000000,23.577,23.706,23.442,23.638,5494,0
+IVAL.US,D,20150608,000000,23.688,23.902,23.426,23.568,22091,0
+IVAL.US,D,20150609,000000,23.398,23.433,23.38,23.389,8114,0
+IVAL.US,D,20150610,000000,23.764,23.783,23.742,23.742,985,0
+IVAL.US,D,20150611,000000,23.819,23.859,23.819,23.85,2743,0
+IVAL.US,D,20150612,000000,23.697,23.749,23.654,23.749,1870,0
+IVAL.US,D,20150615,000000,23.647,23.647,23.534,23.596,1052,0
+IVAL.US,D,20150616,000000,23.526,23.534,23.398,23.407,3156,0
+IVAL.US,D,20150617,000000,23.38,23.398,23.074,23.107,8065,0
+IVAL.US,D,20150618,000000,23.064,23.312,23.064,23.279,3040,0
+IVAL.US,D,20150619,000000,23.733,23.733,23.426,23.464,51317,0
+IVAL.US,D,20150622,000000,23.783,23.783,23.621,23.663,29222,0
+IVAL.US,D,20150623,000000,23.733,24.058,23.697,24.021,10647,0
+IVAL.US,D,20150624,000000,23.819,23.819,23.442,23.442,14262,0
+IVAL.US,D,20150625,000000,23.355,23.355,23.279,23.312,9234,0
+IVAL.US,D,20150626,000000,23.262,23.262,23.083,23.15,12042,0
+IVAL.US,D,20150629,000000,23.064,23.09,22.682,22.682,12975,0
+IVAL.US,D,20150630,000000,22.69,22.773,22.682,22.773,10209,0
+IVAL.US,D,20150701,000000,22.765,22.799,22.568,22.715,35769,0
+IVAL.US,D,20150702,000000,22.682,22.682,22.568,22.568,56695,0
+IVAL.US,D,20150706,000000,22.244,22.463,20.394,22.354,37051,0
+IVAL.US,D,20150707,000000,22.158,22.158,21.952,22.098,11106,0
+IVAL.US,D,20150708,000000,21.771,21.78,21.643,21.643,5845,0
+IVAL.US,D,20150709,000000,21.755,21.79,21.755,21.79,3505,0
+IVAL.US,D,20150710,000000,22.15,22.15,22.039,22.039,3622,0
+IVAL.US,D,20150713,000000,22.244,22.244,22.081,22.107,4792,0
+IVAL.US,D,20150714,000000,22.335,22.363,22.305,22.305,6215,0
+IVAL.US,D,20150715,000000,22.296,22.305,22.208,22.208,1117,0
+IVAL.US,D,20150716,000000,22.329,22.585,22.329,22.541,16715,0
+IVAL.US,D,20150717,000000,22.541,22.541,22.335,22.43,4910,0
+IVAL.US,D,20150720,000000,22.453,22.516,22.329,22.329,4441,0
+IVAL.US,D,20150721,000000,22.463,22.472,22.463,22.472,584,0
+IVAL.US,D,20150722,000000,22.329,22.408,22.287,22.335,10056,0
+IVAL.US,D,20150723,000000,22.329,22.329,22.244,22.244,468,0
+IVAL.US,D,20150724,000000,22.208,22.208,21.877,21.877,3856,0
+IVAL.US,D,20150727,000000,21.924,21.924,21.755,21.755,4091,0
+IVAL.US,D,20150728,000000,21.859,21.867,21.821,21.821,1518,0
+IVAL.US,D,20150729,000000,22.064,22.15,22.056,22.15,349,0
+IVAL.US,D,20150730,000000,22.15,22.15,22.15,22.15,117,0
+IVAL.US,D,20150731,000000,22.133,22.287,22.133,22.287,700,0
+IVAL.US,D,20150803,000000,22.287,22.373,22.064,22.098,15014,0
+IVAL.US,D,20150804,000000,22.039,22.175,22.03,22.03,2689,0
+IVAL.US,D,20150805,000000,22.373,22.401,22.244,22.335,126712,0
+IVAL.US,D,20150806,000000,22.244,22.244,22.098,22.098,13716,0
+IVAL.US,D,20150807,000000,22.056,22.098,22.039,22.098,2102,0
+IVAL.US,D,20150810,000000,22.287,22.287,22.287,22.287,821,0
+IVAL.US,D,20150811,000000,22.167,22.167,22.167,22.167,2123,0
+IVAL.US,D,20150812,000000,22.021,22.021,21.592,21.909,1518,0
+IVAL.US,D,20150813,000000,21.995,22.013,21.995,22.013,8183,0
+IVAL.US,D,20150814,000000,21.977,22.107,21.977,22.107,19286,0
+IVAL.US,D,20150817,000000,21.821,21.924,21.738,21.892,2338,0
+IVAL.US,D,20150818,000000,21.771,21.771,21.721,21.721,2570,0
+IVAL.US,D,20150819,000000,21.592,21.592,21.568,21.568,2220,0
+IVAL.US,D,20150820,000000,21.431,21.431,21.189,21.189,10288,0
+IVAL.US,D,20150821,000000,20.969,21.146,20.876,20.892,13210,0
+IVAL.US,D,20150824,000000,20.593,20.593,18.828,20.019,8166,0
+IVAL.US,D,20150825,000000,20.495,20.495,20.028,20.028,9115,0
+IVAL.US,D,20150826,000000,20.593,20.695,20.394,20.687,10754,0
+IVAL.US,D,20150827,000000,20.823,21.028,20.823,20.944,17182,0
+IVAL.US,D,20150828,000000,21.004,21.156,20.988,21.156,1751,0
+IVAL.US,D,20150831,000000,20.859,20.994,20.83,20.83,4091,0
+IVAL.US,D,20150901,000000,20.337,20.355,19.974,19.974,120163,0
+IVAL.US,D,20150902,000000,20.25,20.25,20.209,20.234,18585,0
+IVAL.US,D,20150903,000000,20.317,20.447,20.317,20.317,13674,0
+IVAL.US,D,20150904,000000,20.094,20.199,19.834,19.834,6427,0
+IVAL.US,D,20150908,000000,20.346,20.447,20.346,20.438,9234,0
+IVAL.US,D,20150909,000000,20.533,20.662,20.524,20.533,6427,0
+IVAL.US,D,20150910,000000,20.584,20.584,20.584,20.584,233,0
+IVAL.US,D,20150911,000000,20.429,20.495,20.361,20.495,935,0
+IVAL.US,D,20150914,000000,20.447,20.447,20.37,20.402,5378,0
+IVAL.US,D,20150915,000000,20.48,20.542,20.48,20.542,6663,0
+IVAL.US,D,20150916,000000,20.67,20.915,20.67,20.915,1751,0
+IVAL.US,D,20150917,000000,20.83,20.83,20.83,20.83,1052,0
+IVAL.US,D,20150918,000000,20.695,20.695,20.695,20.695,117,0
+IVAL.US,D,20150921,000000,20.37,20.37,20.37,20.37,233,0
+IVAL.US,D,20150922,000000,20.37,20.37,20.37,20.37,117,0
+IVAL.US,D,20150923,000000,20.019,20.036,19.949,19.949,19638,0
+IVAL.US,D,20150924,000000,19.628,19.763,19.618,19.737,1020,0
+IVAL.US,D,20150925,000000,19.763,19.974,19.763,19.924,2921,0
+IVAL.US,D,20150928,000000,19.637,19.755,19.513,19.522,3087,0
+IVAL.US,D,20150929,000000,19.385,19.413,19.359,19.376,2456,0
+IVAL.US,D,20150930,000000,19.719,19.719,19.719,19.719,117,0
+IVAL.US,D,20151001,000000,19.889,20.094,19.789,19.797,36822,0
+IVAL.US,D,20151002,000000,19.797,19.797,19.797,19.797,117,0
+IVAL.US,D,20151005,000000,20.557,20.868,20.557,20.868,1816,0
+IVAL.US,D,20151006,000000,20.883,20.978,20.643,20.652,4675,0
+IVAL.US,D,20151007,000000,20.96,21.054,20.951,20.96,700,0
+IVAL.US,D,20151008,000000,21.064,21.198,21.064,21.198,1751,0
+IVAL.US,D,20151009,000000,21.534,21.534,21.369,21.379,935,0
+IVAL.US,D,20151012,000000,21.395,21.395,21.395,21.395,309,0
+IVAL.US,D,20151013,000000,21.284,21.284,21.284,21.284,233,0
+IVAL.US,D,20151016,000000,21.328,21.328,21.328,21.328,233,0
+IVAL.US,D,20151019,000000,21.276,21.292,21.114,21.276,5378,0
+IVAL.US,D,20151020,000000,21.138,21.138,21.138,21.138,780,0
+IVAL.US,D,20151021,000000,21.242,21.422,21.242,21.353,2220,0
+IVAL.US,D,20151022,000000,21.412,21.448,21.412,21.448,233,0
+IVAL.US,D,20151023,000000,21.55,21.859,21.55,21.643,5026,0
+IVAL.US,D,20151026,000000,21.6,21.634,21.6,21.634,468,0
+IVAL.US,D,20151027,000000,21.634,21.634,21.634,21.634,117,0
+IVAL.US,D,20151028,000000,21.361,21.361,21.361,21.361,117,0
+IVAL.US,D,20151029,000000,21.387,21.439,21.387,21.439,349,0
+IVAL.US,D,20151030,000000,21.223,21.402,21.223,21.369,2456,0
+IVAL.US,D,20151102,000000,21.501,21.6,21.501,21.525,3846,0
+IVAL.US,D,20151103,000000,21.525,21.576,21.525,21.55,4211,0
+IVAL.US,D,20151104,000000,21.474,21.474,21.379,21.431,59690,0
+IVAL.US,D,20151105,000000,21.431,21.431,21.431,21.431,117,0
+IVAL.US,D,20151106,000000,21.301,21.387,21.301,21.31,5494,0
+IVAL.US,D,20151109,000000,21.131,21.166,21.131,21.166,609,0
+IVAL.US,D,20151110,000000,20.988,20.988,20.96,20.96,2338,0
+IVAL.US,D,20151111,000000,20.96,20.96,20.96,20.96,117,0
+IVAL.US,D,20151116,000000,20.83,20.951,20.83,20.951,233,0
+IVAL.US,D,20151117,000000,20.969,21.046,20.969,20.969,1171,0
+IVAL.US,D,20151118,000000,20.969,20.969,20.969,20.969,117,0
+IVAL.US,D,20151119,000000,21.182,21.182,21.182,21.182,233,0
+IVAL.US,D,20151123,000000,21.096,21.096,21.096,21.096,2456,0
+IVAL.US,D,20151124,000000,20.944,21.054,20.944,21.054,349,0
+IVAL.US,D,20151125,000000,21.114,21.114,21.064,21.105,2338,0
+IVAL.US,D,20151127,000000,21.105,21.105,21.096,21.096,5960,0
+IVAL.US,D,20151130,000000,21.088,21.088,21.046,21.046,3741,0
+IVAL.US,D,20151201,000000,21.271,21.466,21.271,21.466,3534,0
+IVAL.US,D,20151202,000000,21.361,21.361,21.361,21.361,3260,0
+IVAL.US,D,20151203,000000,21.361,21.361,21.361,21.361,10,0
+IVAL.US,D,20151204,000000,21.271,21.466,21.271,21.32,584,0
+IVAL.US,D,20151207,000000,21.189,21.189,21.131,21.131,935,0
+IVAL.US,D,20151208,000000,20.909,20.909,20.814,20.84,2359,0
+IVAL.US,D,20151209,000000,20.935,20.935,20.876,20.876,935,0
+IVAL.US,D,20151210,000000,20.969,21.004,20.96,20.96,3156,0
+IVAL.US,D,20151211,000000,20.533,20.533,20.429,20.429,6546,0
+IVAL.US,D,20151214,000000,20.387,20.387,20.257,20.257,1220,0
+IVAL.US,D,20151215,000000,20.317,20.533,20.257,20.524,2921,0
+IVAL.US,D,20151216,000000,20.533,20.789,20.533,20.789,2220,0
+IVAL.US,D,20151217,000000,20.703,20.703,20.514,20.533,2102,0
+IVAL.US,D,20151218,000000,20.257,20.257,20.257,20.257,935,0
+IVAL.US,D,20151221,000000,20.282,20.447,20.181,20.181,1870,0
+IVAL.US,D,20151222,000000,20.387,20.394,20.387,20.387,1171,0
+IVAL.US,D,20151223,000000,20.789,20.814,20.711,20.711,1052,0
+IVAL.US,D,20151224,000000,20.711,20.711,20.711,20.711,221,0
+IVAL.US,D,20151228,000000,20.737,20.737,20.703,20.703,4303,0
+IVAL.US,D,20151229,000000,20.75,20.949,20.746,20.805,12553,0
+IVAL.US,D,20151230,000000,20.678,20.688,20.661,20.661,2739,0
+IVAL.US,D,20151231,000000,20.84,20.84,19.915,20.574,1711,0
+IVAL.US,D,20160104,000000,20.255,20.418,20.083,20.418,126738,0
+IVAL.US,D,20160105,000000,20.4,20.41,20.224,20.224,9602,0
+IVAL.US,D,20160106,000000,19.913,19.913,19.774,19.774,3237,0
+IVAL.US,D,20160107,000000,19.493,20.024,19.378,19.415,3242,0
+IVAL.US,D,20160108,000000,19.37,19.37,19.32,19.32,2229,0
+IVAL.US,D,20160111,000000,19.516,19.516,19.354,19.423,1382,0
+IVAL.US,D,20160112,000000,19.269,19.397,19.123,19.265,5588,0
+IVAL.US,D,20160113,000000,19.44,19.44,19.44,19.44,259,0
+IVAL.US,D,20160114,000000,19.362,19.432,19.362,19.432,2796,0
+IVAL.US,D,20160115,000000,18.847,18.847,18.59,18.59,3001,0
+IVAL.US,D,20160119,000000,19.01,19.198,19.002,19.06,88124,0
+IVAL.US,D,20160120,000000,18.667,18.667,18.213,18.59,96338,0
+IVAL.US,D,20160121,000000,18.496,18.764,18.407,18.623,2678,0
+IVAL.US,D,20160122,000000,19.269,19.277,19.259,19.259,464,0
+IVAL.US,D,20160126,000000,19.116,19.259,19.116,19.208,3913,0
+IVAL.US,D,20160129,000000,19.32,19.336,19.312,19.32,10128,0
+IVAL.US,D,20160201,000000,19.562,19.689,19.354,19.689,21972,0
+IVAL.US,D,20160202,000000,19.208,19.208,19.01,19.01,29816,0
+IVAL.US,D,20160203,000000,18.984,19.147,18.959,19.147,992,0
+IVAL.US,D,20160204,000000,19.178,19.178,19.116,19.116,885,0
+IVAL.US,D,20160205,000000,18.812,18.812,18.812,18.812,362,0
+IVAL.US,D,20160208,000000,18.603,18.633,18.528,18.633,3461,0
+IVAL.US,D,20160209,000000,18.235,18.298,18.196,18.281,25586,0
+IVAL.US,D,20160210,000000,18.314,18.314,18.235,18.235,288,0
+IVAL.US,D,20160211,000000,17.695,17.936,17.695,17.868,2682,0
+IVAL.US,D,20160212,000000,17.783,17.953,17.653,17.953,1508,0
+IVAL.US,D,20160216,000000,18.29,18.469,18.29,18.469,979,0
+IVAL.US,D,20160217,000000,18.789,18.804,18.71,18.779,3919,0
+IVAL.US,D,20160219,000000,18.608,18.608,18.608,18.608,228,0
+IVAL.US,D,20160222,000000,18.975,18.975,18.975,18.975,429,0
+IVAL.US,D,20160223,000000,18.77,18.77,18.7,18.7,9777,0
+IVAL.US,D,20160224,000000,18.524,18.524,18.524,18.524,439,0
+IVAL.US,D,20160225,000000,18.683,18.795,18.683,18.795,2062,0
+IVAL.US,D,20160226,000000,18.854,18.884,18.812,18.812,2722,0
+IVAL.US,D,20160301,000000,19.035,19.182,19.035,19.182,108273,0
+IVAL.US,D,20160302,000000,19.397,19.397,19.397,19.397,228,0
+IVAL.US,D,20160303,000000,19.44,19.635,19.44,19.635,594,0
+IVAL.US,D,20160304,000000,19.869,19.989,19.869,19.885,52043,0
+IVAL.US,D,20160307,000000,19.861,19.903,19.861,19.885,2952,0
+IVAL.US,D,20160308,000000,19.632,19.632,19.501,19.586,909,0
+IVAL.US,D,20160309,000000,19.534,19.544,19.452,19.544,1559,0
+IVAL.US,D,20160310,000000,19.632,19.632,19.267,19.44,10253,0
+IVAL.US,D,20160311,000000,19.715,20.033,19.715,20.016,1254,0
+IVAL.US,D,20160314,000000,19.979,20.178,19.979,20.178,1032,0
+IVAL.US,D,20160315,000000,19.774,19.774,19.774,19.774,180,0
+IVAL.US,D,20160316,000000,19.929,19.972,19.929,19.972,3132,0
+IVAL.US,D,20160317,000000,19.861,20.088,19.861,20.088,1651,0
+IVAL.US,D,20160318,000000,20.232,20.232,20.046,20.046,4780,0
+IVAL.US,D,20160321,000000,20.036,20.086,19.983,19.983,773,0
+IVAL.US,D,20160322,000000,19.967,20.119,19.959,20.102,2653,0
+IVAL.US,D,20160323,000000,19.959,19.959,19.8,19.898,6504,0
+IVAL.US,D,20160324,000000,19.649,19.649,19.649,19.649,0,0
+IVAL.US,D,20160328,000000,19.658,19.658,19.658,19.658,0,0
+IVAL.US,D,20160329,000000,19.658,20.036,19.658,20.036,2786,0
+IVAL.US,D,20160330,000000,20.302,20.302,20.205,20.205,2056,0
+IVAL.US,D,20160331,000000,20.053,20.053,20.053,20.053,356,0
+IVAL.US,D,20160401,000000,19.616,19.678,19.616,19.667,1813,0
+IVAL.US,D,20160404,000000,19.667,19.667,19.635,19.635,3969,0
+IVAL.US,D,20160405,000000,19.185,19.246,19.167,19.167,34495,0
+IVAL.US,D,20160406,000000,19.338,19.338,19.338,19.338,145,0
+IVAL.US,D,20160407,000000,19.271,19.288,19.159,19.159,4413,0
+IVAL.US,D,20160408,000000,19.589,19.743,19.4,19.661,1738,0
+IVAL.US,D,20160411,000000,19.949,19.949,19.813,19.814,2826,0
+IVAL.US,D,20160412,000000,19.942,20.119,19.942,20.119,1189,0
+IVAL.US,D,20160413,000000,20.119,20.119,20.119,20.119,0,0
+IVAL.US,D,20160414,000000,20.664,20.809,20.664,20.775,3713,0
+IVAL.US,D,20160415,000000,20.699,20.699,20.604,20.627,2410,0
+IVAL.US,D,20160418,000000,20.389,20.784,20.389,20.722,212605,0
+IVAL.US,D,20160419,000000,20.957,21.068,20.957,21.068,689,0
+IVAL.US,D,20160420,000000,21.024,21.181,21.024,21.094,24335,0
+IVAL.US,D,20160421,000000,21.102,21.102,20.854,20.854,929,0
+IVAL.US,D,20160422,000000,20.888,20.897,20.852,20.852,1280,0
+IVAL.US,D,20160425,000000,20.758,20.758,20.711,20.741,3004,0
+IVAL.US,D,20160426,000000,20.63,20.732,20.63,20.732,955,0
+IVAL.US,D,20160427,000000,20.723,20.766,20.696,20.766,2835,0
+IVAL.US,D,20160428,000000,20.458,20.458,20.238,20.238,2419,0
+IVAL.US,D,20160429,000000,20.234,20.234,20.137,20.138,4610,0
+IVAL.US,D,20160502,000000,20.371,20.552,20.355,20.458,69112,0
+IVAL.US,D,20160503,000000,20.329,20.329,20.113,20.157,2418,0
+IVAL.US,D,20160504,000000,19.993,19.993,19.993,19.993,493,0
+IVAL.US,D,20160505,000000,20.053,20.053,19.924,19.924,1366,0
+IVAL.US,D,20160506,000000,19.924,19.924,19.924,19.924,0,0
+IVAL.US,D,20160509,000000,20.036,20.036,19.917,19.917,7601,0
+IVAL.US,D,20160510,000000,20.148,20.371,20.148,20.312,2531,0
+IVAL.US,D,20160511,000000,20.312,20.312,20.312,20.312,0,0
+IVAL.US,D,20160512,000000,20.527,20.527,20.527,20.527,702,0
+IVAL.US,D,20160513,000000,20.086,20.11,20.086,20.11,591,0
+IVAL.US,D,20160516,000000,20.045,20.218,20.045,20.218,5188,0
+IVAL.US,D,20160517,000000,20.218,20.218,20.138,20.138,2693,0
+IVAL.US,D,20160518,000000,20.138,20.138,20.138,20.138,0,0
+IVAL.US,D,20160519,000000,19.769,19.814,19.71,19.814,1753,0
+IVAL.US,D,20160520,000000,19.814,19.814,19.814,19.814,0,0
+IVAL.US,D,20160523,000000,19.814,19.814,19.814,19.814,0,0
+IVAL.US,D,20160524,000000,19.942,20.06,19.942,20.06,2756,0
+IVAL.US,D,20160525,000000,20.138,20.148,20.138,20.148,641,0
+IVAL.US,D,20160526,000000,20.21,20.21,20.21,20.21,707,0
+IVAL.US,D,20160527,000000,21.076,21.076,19.568,19.568,1123,0
+IVAL.US,D,20160531,000000,20.284,20.284,20.164,20.164,1918,0
+IVAL.US,D,20160601,000000,20.102,20.163,20.102,20.121,1461,0
+IVAL.US,D,20160602,000000,20.076,20.112,20.076,20.112,1180,0
+IVAL.US,D,20160603,000000,20.076,20.078,20.036,20.053,14992,0
+IVAL.US,D,20160606,000000,20.148,20.421,20.148,20.389,3645,0
+IVAL.US,D,20160607,000000,20.545,20.637,20.545,20.637,7698,0
+IVAL.US,D,20160608,000000,20.637,20.637,20.637,20.637,0,0
+IVAL.US,D,20160609,000000,20.421,20.421,20.338,20.361,1081,0
+IVAL.US,D,20160610,000000,19.967,19.967,19.864,19.864,1187,0
+IVAL.US,D,20160613,000000,19.635,19.642,19.564,19.564,8805,0
+IVAL.US,D,20160614,000000,19.338,19.338,19.338,19.338,0,0
+IVAL.US,D,20160615,000000,19.537,19.537,19.537,19.537,0,0
+IVAL.US,D,20160616,000000,19.072,19.176,19.038,19.176,838,0
+IVAL.US,D,20160617,000000,19.109,19.519,19.109,19.307,5749,0
+IVAL.US,D,20160620,000000,19.752,20.064,19.752,19.84,3086,0
+IVAL.US,D,20160621,000000,19.96,20.079,19.96,20.079,3871,0
+IVAL.US,D,20160622,000000,20.079,20.079,19.757,19.794,2497,0
+IVAL.US,D,20160623,000000,20.15,20.455,20.15,20.272,3610,0
+IVAL.US,D,20160624,000000,19.143,19.256,18.963,18.969,2851,0
+IVAL.US,D,20160627,000000,18.657,18.657,18.222,18.264,6338,0
+IVAL.US,D,20160628,000000,18.658,18.658,18.658,18.658,308,0
+IVAL.US,D,20160629,000000,18.77,18.77,18.77,18.77,0,0
+IVAL.US,D,20160630,000000,19.055,19.063,19.011,19.011,1029,0
+IVAL.US,D,20160701,000000,19.012,19.265,19.012,19.159,79026,0
+IVAL.US,D,20160705,000000,18.945,18.969,18.761,18.804,67577,0
+IVAL.US,D,20160706,000000,18.804,18.804,18.804,18.804,0,0
+IVAL.US,D,20160707,000000,18.804,18.804,18.804,18.804,0,0
+IVAL.US,D,20160708,000000,18.865,18.954,18.855,18.883,3877,0
+IVAL.US,D,20160711,000000,19.325,19.595,19.213,19.446,1022,0
+IVAL.US,D,20160712,000000,19.994,19.994,19.968,19.968,284,0
+IVAL.US,D,20160713,000000,20.072,20.072,20.072,20.072,0,0
+IVAL.US,D,20160714,000000,19.803,19.803,19.803,19.803,277,0
+IVAL.US,D,20160715,000000,19.803,19.95,19.796,19.95,7956,0
+IVAL.US,D,20160718,000000,19.95,19.95,19.95,19.95,0,0
+IVAL.US,D,20160719,000000,19.95,19.95,19.95,19.95,0,0
+IVAL.US,D,20160720,000000,19.95,19.984,19.95,19.984,2999,0
+IVAL.US,D,20160721,000000,20.141,20.149,20.079,20.119,15762,0
+IVAL.US,D,20160722,000000,20.119,20.119,20.119,20.119,0,0
+IVAL.US,D,20160725,000000,19.953,19.953,19.953,19.953,202,0
+IVAL.US,D,20160726,000000,20.096,20.122,20.096,20.122,421,0
+IVAL.US,D,20160727,000000,20.324,20.473,20.324,20.473,3318,0
+IVAL.US,D,20160728,000000,20.495,20.514,20.495,20.505,635,0
+IVAL.US,D,20160729,000000,20.591,20.672,20.591,20.672,981,0
+IVAL.US,D,20160801,000000,20.654,20.672,20.523,20.672,69500,0
+IVAL.US,D,20160802,000000,20.316,20.473,20.289,20.41,10496,0
+IVAL.US,D,20160803,000000,20.343,20.352,20.225,20.316,5519,0
+IVAL.US,D,20160804,000000,20.446,20.663,20.436,20.654,4762,0
+IVAL.US,D,20160805,000000,20.669,20.672,20.669,20.672,2631,0
+IVAL.US,D,20160808,000000,20.819,20.949,20.819,20.949,10803,0
+IVAL.US,D,20160809,000000,21.124,21.124,21.03,21.03,1843,0
+IVAL.US,D,20160810,000000,21.115,21.157,21.053,21.142,2129,0
+IVAL.US,D,20160811,000000,21.142,21.142,21.142,21.142,0,0
+IVAL.US,D,20160812,000000,21.063,21.147,21.063,21.147,524,0
+IVAL.US,D,20160815,000000,21.287,21.287,21.244,21.254,9704,0
+IVAL.US,D,20160816,000000,21.132,21.147,21.027,21.147,1593,0
+IVAL.US,D,20160817,000000,20.967,20.993,20.967,20.993,5568,0
+IVAL.US,D,20160818,000000,21.106,21.106,21.106,21.106,115,0
+IVAL.US,D,20160819,000000,21.115,21.314,21.115,21.272,1923,0
+IVAL.US,D,20160822,000000,21.4,21.4,21.305,21.382,496,0
+IVAL.US,D,20160823,000000,21.383,21.426,21.383,21.426,1260,0
+IVAL.US,D,20160824,000000,21.393,21.393,21.393,21.393,1382,0
+IVAL.US,D,20160825,000000,21.393,21.393,21.393,21.393,0,0
+IVAL.US,D,20160826,000000,21.331,21.331,21.071,21.071,4341,0
+IVAL.US,D,20160829,000000,20.804,21.313,20.804,21.313,1437,0
+IVAL.US,D,20160830,000000,21.39,21.39,21.214,21.348,2450,0
+IVAL.US,D,20160831,000000,21.296,21.351,21.296,21.351,2518,0
+IVAL.US,D,20160901,000000,21.532,21.532,21.417,21.48,2425,0
+IVAL.US,D,20160902,000000,21.575,21.575,21.548,21.575,2150,0
+IVAL.US,D,20160906,000000,21.739,21.739,21.662,21.669,94957,0
+IVAL.US,D,20160907,000000,21.815,21.938,21.712,21.782,11265,0
+IVAL.US,D,20160908,000000,21.79,21.79,21.705,21.705,6645,0
+IVAL.US,D,20160909,000000,21.566,21.722,21.407,21.439,6508,0
+IVAL.US,D,20160912,000000,21.364,21.463,21.364,21.463,10764,0
+IVAL.US,D,20160913,000000,21.444,21.444,21.176,21.176,2045,0
+IVAL.US,D,20160914,000000,21.02,21.02,21.02,21.02,115,0
+IVAL.US,D,20160915,000000,21.071,21.071,21.071,21.071,291,0
+IVAL.US,D,20160916,000000,20.801,20.801,20.775,20.801,2557,0
+IVAL.US,D,20160919,000000,21.069,21.069,21.069,21.069,333,0
+IVAL.US,D,20160920,000000,21.096,21.225,21.096,21.225,2622,0
+IVAL.US,D,20160921,000000,21.47,21.556,21.417,21.556,5012,0
+IVAL.US,D,20160922,000000,21.903,21.903,21.748,21.748,10745,0
+IVAL.US,D,20160923,000000,21.594,21.594,21.505,21.505,494,0
+IVAL.US,D,20160926,000000,21.254,21.254,21.254,21.254,671,0
+IVAL.US,D,20160927,000000,21.463,21.548,21.463,21.548,590,0
+IVAL.US,D,20160928,000000,21.548,21.548,21.548,21.548,0,0
+IVAL.US,D,20160929,000000,21.4,21.4,21.4,21.4,775,0
+IVAL.US,D,20160930,000000,21.548,21.548,21.548,21.548,152,0
+IVAL.US,D,20161003,000000,21.599,21.662,21.47,21.634,88218,0
+IVAL.US,D,20161004,000000,21.617,21.625,21.522,21.532,4797,0
+IVAL.US,D,20161005,000000,21.617,21.712,21.556,21.634,6005,0
+IVAL.US,D,20161006,000000,21.662,21.662,21.625,21.625,526,0
+IVAL.US,D,20161007,000000,21.522,21.599,21.522,21.583,1256,0
+IVAL.US,D,20161010,000000,21.696,21.705,21.617,21.617,4370,0
+IVAL.US,D,20161011,000000,21.426,21.444,21.407,21.444,2202,0
+IVAL.US,D,20161012,000000,21.453,21.453,21.451,21.451,1313,0
+IVAL.US,D,20161013,000000,21.451,21.451,21.451,21.451,0,0
+IVAL.US,D,20161014,000000,21.453,21.453,21.297,21.297,1611,0
+IVAL.US,D,20161017,000000,21.383,21.444,21.383,21.436,1875,0
+IVAL.US,D,20161018,000000,21.575,21.622,21.575,21.584,1687,0
+IVAL.US,D,20161019,000000,21.705,21.705,21.705,21.705,681,0
+IVAL.US,D,20161020,000000,21.798,21.938,21.798,21.938,2447,0
+IVAL.US,D,20161021,000000,21.929,21.929,21.929,21.929,1056,0
+IVAL.US,D,20161024,000000,21.929,21.929,21.929,21.929,0,0
+IVAL.US,D,20161025,000000,22.187,22.187,22.096,22.121,3949,0
+IVAL.US,D,20161026,000000,22.193,22.193,22.182,22.182,585,0
+IVAL.US,D,20161027,000000,22.131,22.188,22.06,22.188,2648,0
+IVAL.US,D,20161028,000000,22.383,22.383,22.383,22.383,460,0
+IVAL.US,D,20161031,000000,22.807,22.807,22.244,22.402,8939,0
+IVAL.US,D,20161101,000000,22.345,22.345,22.157,22.159,70386,0
+IVAL.US,D,20161102,000000,22.06,22.149,22.06,22.062,4832,0
+IVAL.US,D,20161103,000000,22.069,22.207,22.069,22.188,13509,0
+IVAL.US,D,20161104,000000,21.921,21.969,21.921,21.921,5319,0
+IVAL.US,D,20161107,000000,21.991,22.244,21.991,22.225,1887,0
+IVAL.US,D,20161108,000000,22.054,22.178,21.991,22.178,5107,0
+IVAL.US,D,20161109,000000,21.599,22.225,21.599,22.225,5333,0
+IVAL.US,D,20161110,000000,21.87,21.929,21.87,21.929,249,0
+IVAL.US,D,20161111,000000,21.798,21.798,21.692,21.757,6760,0
+IVAL.US,D,20161114,000000,21.895,21.895,21.798,21.86,1462,0
+IVAL.US,D,20161115,000000,21.991,22.027,21.982,21.982,2971,0
+IVAL.US,D,20161116,000000,21.834,21.842,21.765,21.799,3541,0
+IVAL.US,D,20161117,000000,21.879,21.879,21.879,21.879,288,0
+IVAL.US,D,20161118,000000,21.695,21.695,21.695,21.695,649,0
+IVAL.US,D,20161121,000000,21.748,21.748,21.648,21.669,5724,0
+IVAL.US,D,20161122,000000,21.86,21.938,21.86,21.938,124869,0
+IVAL.US,D,20161123,000000,21.757,21.79,21.712,21.79,3713,0
+IVAL.US,D,20161125,000000,22.069,22.069,22.069,22.069,574,0
+IVAL.US,D,20161128,000000,22.069,22.096,22.009,22.069,5845,0
+IVAL.US,D,20161129,000000,22.087,22.216,22.087,22.216,3330,0
+IVAL.US,D,20161130,000000,22.096,22.113,21.966,21.966,5570,0
+IVAL.US,D,20161201,000000,22.078,22.078,21.834,21.895,64634,0
+IVAL.US,D,20161202,000000,21.802,21.802,21.742,21.742,2927,0
+IVAL.US,D,20161205,000000,21.979,22.009,21.943,21.965,4649,0
+IVAL.US,D,20161206,000000,22.207,22.207,22.197,22.207,1165,0
+IVAL.US,D,20161207,000000,22.252,22.697,22.252,22.697,4394,0
+IVAL.US,D,20161208,000000,22.728,22.833,22.728,22.833,407,0
+IVAL.US,D,20161209,000000,22.697,22.697,22.697,22.697,229,0
+IVAL.US,D,20161212,000000,22.493,22.573,22.493,22.573,1062,0
+IVAL.US,D,20161213,000000,22.789,22.789,22.688,22.728,4564,0
+IVAL.US,D,20161214,000000,22.697,22.697,22.659,22.659,3303,0
+IVAL.US,D,20161215,000000,22.65,22.65,22.52,22.52,857,0
+IVAL.US,D,20161216,000000,22.589,22.589,22.589,22.589,713,0
+IVAL.US,D,20161219,000000,22.679,22.728,22.589,22.589,2254,0
+IVAL.US,D,20161220,000000,22.659,22.659,22.598,22.65,547,0
+IVAL.US,D,20161221,000000,22.633,22.633,22.547,22.547,2714,0
+IVAL.US,D,20161222,000000,22.518,22.658,22.518,22.658,657,0
+IVAL.US,D,20161223,000000,22.573,22.573,22.573,22.573,1747,0
+IVAL.US,D,20161227,000000,22.449,22.633,22.449,22.633,1093,0
+IVAL.US,D,20161228,000000,22.652,22.682,22.591,22.591,2549,0
+IVAL.US,D,20161229,000000,22.402,22.503,22.402,22.433,2303,0
+IVAL.US,D,20161230,000000,22.512,22.616,22.512,22.539,11482,0
+IVAL.US,D,20170103,000000,22.969,22.969,22.626,22.713,306154,0
+IVAL.US,D,20170104,000000,22.979,23.118,22.979,23.055,8203,0
+IVAL.US,D,20170105,000000,23.169,23.391,23.169,23.391,4213,0
+IVAL.US,D,20170106,000000,23.207,23.217,23.1,23.217,2829,0
+IVAL.US,D,20170109,000000,23.259,23.304,23.095,23.217,6841,0
+IVAL.US,D,20170110,000000,23.217,23.382,23.153,23.311,40323,0
+IVAL.US,D,20170111,000000,23.136,23.435,23.136,23.435,4188,0
+IVAL.US,D,20170112,000000,23.269,23.321,23.259,23.321,3892,0
+IVAL.US,D,20170113,000000,23.503,23.503,23.478,23.478,522,0
+IVAL.US,D,20170117,000000,23.548,23.548,23.394,23.513,1346,0
+IVAL.US,D,20170118,000000,23.391,23.418,23.321,23.321,11462,0
+IVAL.US,D,20170119,000000,23.286,23.286,23.233,23.233,3200,0
+IVAL.US,D,20170120,000000,23.267,23.304,23.267,23.304,912,0
+IVAL.US,D,20170123,000000,23.4,23.4,23.346,23.346,684,0
+IVAL.US,D,20170124,000000,23.573,23.573,23.573,23.573,306,0
+IVAL.US,D,20170125,000000,23.662,23.662,23.662,23.662,793,0
+IVAL.US,D,20170126,000000,23.697,23.697,23.637,23.637,2545,0
+IVAL.US,D,20170127,000000,23.539,23.539,23.539,23.539,0,0
+IVAL.US,D,20170130,000000,23.259,23.428,23.235,23.428,2297,0
+IVAL.US,D,20170131,000000,23.295,23.295,23.295,23.295,0,0
+IVAL.US,D,20170201,000000,23.637,23.724,23.468,23.724,40619,0
+IVAL.US,D,20170202,000000,23.697,23.697,23.565,23.565,4705,0
+IVAL.US,D,20170203,000000,23.609,23.646,23.552,23.552,5768,0
+IVAL.US,D,20170206,000000,23.513,23.513,23.513,23.513,540,0
+IVAL.US,D,20170207,000000,23.531,23.565,23.453,23.548,8444,0
+IVAL.US,D,20170208,000000,23.409,23.697,23.409,23.653,23373,0
+IVAL.US,D,20170209,000000,23.593,23.611,23.522,23.545,3204,0
+IVAL.US,D,20170210,000000,23.697,23.743,23.697,23.743,3714,0
+IVAL.US,D,20170213,000000,23.854,23.874,23.854,23.874,1706,0
+IVAL.US,D,20170214,000000,23.846,23.846,23.846,23.846,959,0
+IVAL.US,D,20170215,000000,23.935,23.979,23.935,23.979,430,0
+IVAL.US,D,20170216,000000,24.048,24.088,24.048,24.088,525,0
+IVAL.US,D,20170217,000000,23.979,24.083,23.944,24.074,3927,0
+IVAL.US,D,20170221,000000,24.26,24.301,24.152,24.291,3789,0
+IVAL.US,D,20170222,000000,24.282,24.32,24.242,24.269,1663,0
+IVAL.US,D,20170223,000000,24.477,24.496,24.435,24.469,5887,0
+IVAL.US,D,20170224,000000,24.312,24.312,24.208,24.251,4828,0
+IVAL.US,D,20170227,000000,24.251,24.292,24.126,24.187,60846,0
+IVAL.US,D,20170228,000000,24.245,24.245,24.245,24.245,117,0
+IVAL.US,D,20170301,000000,24.282,24.469,24.282,24.469,3126,0
+IVAL.US,D,20170302,000000,24.225,24.288,24.224,24.224,4964,0
+IVAL.US,D,20170303,000000,24.224,24.242,24.088,24.242,10422,0
+IVAL.US,D,20170306,000000,24.259,24.259,24.126,24.232,1673,0
+IVAL.US,D,20170307,000000,24.216,24.247,24.208,24.224,1527,0
+IVAL.US,D,20170308,000000,24.282,24.33,24.282,24.33,761,0
+IVAL.US,D,20170309,000000,24.405,24.405,24.215,24.215,3682,0
+IVAL.US,D,20170310,000000,24.454,24.476,24.418,24.444,4456,0
+IVAL.US,D,20170313,000000,24.628,24.667,24.6,24.627,123450,0
+IVAL.US,D,20170314,000000,24.557,24.557,24.487,24.506,2812,0
+IVAL.US,D,20170315,000000,24.469,24.611,24.462,24.611,783,0
+IVAL.US,D,20170316,000000,24.679,24.769,24.628,24.628,2289,0
+IVAL.US,D,20170317,000000,24.662,24.819,24.662,24.794,5249,0
+IVAL.US,D,20170320,000000,24.837,24.837,24.698,24.803,10386,0
+IVAL.US,D,20170321,000000,25.005,25.005,24.647,24.647,3511,0
+IVAL.US,D,20170322,000000,24.584,24.707,24.584,24.707,1890,0
+IVAL.US,D,20170323,000000,24.751,24.857,24.751,24.794,3502,0
+IVAL.US,D,20170324,000000,24.918,24.945,24.862,24.945,1708,0
+IVAL.US,D,20170327,000000,24.866,24.872,24.866,24.866,5888,0
+IVAL.US,D,20170328,000000,25.724,25.724,25.023,25.129,5921,0
+IVAL.US,D,20170329,000000,25.074,25.11,24.927,25.11,4030,0
+IVAL.US,D,20170330,000000,24.918,24.923,24.794,24.794,2011,0
+IVAL.US,D,20170331,000000,24.668,24.837,24.668,24.79,2095,0
+IVAL.US,D,20170403,000000,24.809,24.882,24.809,24.882,2169,0
+IVAL.US,D,20170404,000000,24.786,24.786,24.679,24.708,8032,0
+IVAL.US,D,20170405,000000,24.809,24.809,24.707,24.707,6302,0
+IVAL.US,D,20170406,000000,24.609,24.654,24.576,24.619,6893,0
+IVAL.US,D,20170407,000000,24.648,24.655,24.568,24.655,3252,0
+IVAL.US,D,20170410,000000,24.655,24.655,24.6,24.646,3117,0
+IVAL.US,D,20170411,000000,24.646,24.726,24.537,24.712,17109,0
+IVAL.US,D,20170412,000000,24.514,24.662,24.508,24.508,4653,0
+IVAL.US,D,20170413,000000,24.63,24.63,24.569,24.624,4153,0
+IVAL.US,D,20170417,000000,24.726,24.726,24.636,24.647,2589,0
+IVAL.US,D,20170418,000000,24.742,24.786,24.679,24.786,11017,0
+IVAL.US,D,20170419,000000,24.9,24.9,24.827,24.827,740,0
+IVAL.US,D,20170420,000000,24.819,25.049,24.819,25.042,4767,0
+IVAL.US,D,20170421,000000,25.042,25.059,24.928,25.059,6614,0
+IVAL.US,D,20170424,000000,25.203,25.459,25.203,25.332,12737,0
+IVAL.US,D,20170425,000000,25.461,25.577,25.381,25.532,4855,0
+IVAL.US,D,20170426,000000,25.619,25.624,25.513,25.624,1185,0
+IVAL.US,D,20170427,000000,25.592,25.592,25.454,25.454,2841,0
+IVAL.US,D,20170428,000000,25.707,25.707,25.707,25.707,350,0
+IVAL.US,D,20170501,000000,25.724,25.766,25.585,25.766,6608,0
+IVAL.US,D,20170502,000000,25.803,25.803,25.742,25.764,2600,0
+IVAL.US,D,20170503,000000,25.698,25.716,25.568,25.585,140580,0
+IVAL.US,D,20170504,000000,25.656,25.847,25.656,25.847,95201,0
+IVAL.US,D,20170505,000000,25.848,26.079,25.848,25.978,40539,0
+IVAL.US,D,20170508,000000,26.059,26.136,26.059,26.11,9928,0
+IVAL.US,D,20170509,000000,26.101,26.109,26.069,26.069,1720,0
+IVAL.US,D,20170510,000000,26.146,26.146,26.087,26.087,2832,0
+IVAL.US,D,20170511,000000,25.953,25.953,25.909,25.944,1539,0
+IVAL.US,D,20170512,000000,25.978,25.997,25.961,25.971,1488,0
+IVAL.US,D,20170515,000000,26.165,26.173,25.988,26.101,14960,0
+IVAL.US,D,20170516,000000,26.311,26.311,26.19,26.297,1955,0
+IVAL.US,D,20170517,000000,26.209,26.325,26.209,26.261,1818,0
+IVAL.US,D,20170518,000000,26.297,26.436,26.297,26.404,3202,0
+IVAL.US,D,20170519,000000,26.619,26.69,26.55,26.638,8326,0
+IVAL.US,D,20170522,000000,26.654,26.699,26.638,26.681,7582,0
+IVAL.US,D,20170523,000000,26.666,26.709,26.559,26.664,15980,0
+IVAL.US,D,20170524,000000,26.408,26.428,26.28,26.367,3051,0
+IVAL.US,D,20170525,000000,26.488,26.496,26.452,26.488,3305,0
+IVAL.US,D,20170526,000000,26.338,26.338,26.233,26.329,6357,0
+IVAL.US,D,20170530,000000,26.33,26.444,26.33,26.436,2539,0
+IVAL.US,D,20170531,000000,26.402,26.444,26.402,26.408,15782,0
+IVAL.US,D,20170601,000000,26.443,26.604,26.443,26.576,8439,0
+IVAL.US,D,20170602,000000,26.754,26.892,26.754,26.892,17592,0
+IVAL.US,D,20170605,000000,26.806,26.806,26.682,26.773,64725,0
+IVAL.US,D,20170606,000000,26.725,26.725,26.595,26.664,17691,0
+IVAL.US,D,20170607,000000,26.681,26.681,26.559,26.595,9823,0
+IVAL.US,D,20170608,000000,26.595,26.595,26.493,26.549,4818,0
+IVAL.US,D,20170609,000000,26.261,26.297,26.137,26.182,16479,0
+IVAL.US,D,20170612,000000,26.393,26.393,26.173,26.297,4055,0
+IVAL.US,D,20170613,000000,26.539,26.559,26.383,26.559,10645,0
+IVAL.US,D,20170614,000000,26.769,26.769,26.576,26.646,8154,0
+IVAL.US,D,20170615,000000,26.271,26.366,26.156,26.366,23191,0
+IVAL.US,D,20170616,000000,26.444,26.461,26.32,26.461,4207,0
+IVAL.US,D,20170619,000000,26.57,26.57,26.515,26.542,13194,0
+IVAL.US,D,20170620,000000,26.474,26.474,26.386,26.386,2907,0
+IVAL.US,D,20170621,000000,26.515,26.515,26.404,26.423,4390,0
+IVAL.US,D,20170622,000000,26.524,26.541,26.502,26.541,7332,0
+IVAL.US,D,20170623,000000,26.623,26.623,26.526,26.57,8474,0
+IVAL.US,D,20170626,000000,26.676,26.676,26.526,26.526,3656,0
+IVAL.US,D,20170627,000000,26.49,26.523,26.438,26.438,5550,0
+IVAL.US,D,20170628,000000,26.598,26.657,26.571,26.648,3750,0
+IVAL.US,D,20170629,000000,26.666,26.666,26.447,26.498,2781,0
+IVAL.US,D,20170630,000000,26.562,26.598,26.49,26.532,16912,0
+IVAL.US,D,20170703,000000,26.632,26.632,26.521,26.579,3539,0
+IVAL.US,D,20170705,000000,26.613,26.658,26.532,26.658,6428,0
+IVAL.US,D,20170706,000000,26.623,26.666,26.581,26.641,16804,0
+IVAL.US,D,20170707,000000,26.498,26.623,26.498,26.606,5982,0
+IVAL.US,D,20170710,000000,26.598,26.689,26.598,26.658,5653,0
+IVAL.US,D,20170711,000000,26.715,26.826,26.698,26.826,5344,0
+IVAL.US,D,20170712,000000,26.898,26.912,26.83,26.912,6111,0
+IVAL.US,D,20170713,000000,26.977,27.009,26.94,26.977,12356,0
+IVAL.US,D,20170714,000000,27.047,27.047,26.95,27.014,10226,0
+IVAL.US,D,20170717,000000,27.039,27.119,27.021,27.029,10244,0
+IVAL.US,D,20170718,000000,27.073,27.172,27.073,27.172,2500,0
+IVAL.US,D,20170719,000000,27.314,27.428,27.314,27.428,6285,0
+IVAL.US,D,20170720,000000,27.401,27.517,27.401,27.517,11396,0
+IVAL.US,D,20170721,000000,27.392,27.436,27.331,27.436,9395,0
+IVAL.US,D,20170724,000000,27.323,27.401,27.241,27.331,11386,0
+IVAL.US,D,20170725,000000,27.304,27.331,27.269,27.269,3489,0
+IVAL.US,D,20170726,000000,27.392,27.517,27.334,27.392,4189,0
+IVAL.US,D,20170727,000000,27.455,27.532,27.369,27.419,8274,0
+IVAL.US,D,20170728,000000,27.269,27.419,27.269,27.419,6844,0
+IVAL.US,D,20170731,000000,27.419,27.55,27.401,27.508,10419,0
+IVAL.US,D,20170801,000000,27.648,27.674,27.55,27.596,6743,0
+IVAL.US,D,20170802,000000,27.445,27.517,27.436,27.517,11205,0
+IVAL.US,D,20170803,000000,27.411,27.508,27.411,27.491,2898,0
+IVAL.US,D,20170804,000000,27.341,27.392,27.304,27.347,3629,0
+IVAL.US,D,20170807,000000,27.428,27.433,27.41,27.428,4477,0
+IVAL.US,D,20170808,000000,27.353,27.358,27.33,27.358,2638,0
+IVAL.US,D,20170809,000000,27.207,27.284,27.172,27.284,16949,0
+IVAL.US,D,20170810,000000,27.114,27.114,26.87,26.87,15610,0
+IVAL.US,D,20170811,000000,26.844,26.977,26.836,26.94,5885,0
+IVAL.US,D,20170814,000000,27.081,27.153,27.064,27.144,5152,0
+IVAL.US,D,20170815,000000,27.119,27.144,27.1,27.144,4246,0
+IVAL.US,D,20170816,000000,27.284,27.294,27.258,27.294,1698,0
+IVAL.US,D,20170817,000000,27.224,27.294,27.126,27.126,4521,0
+IVAL.US,D,20170818,000000,27.24,27.323,27.224,27.278,2289,0
+IVAL.US,D,20170821,000000,27.366,27.385,27.35,27.385,1951,0
+IVAL.US,D,20170822,000000,27.383,27.521,27.383,27.499,3774,0
+IVAL.US,D,20170823,000000,27.474,27.558,27.474,27.558,1369,0
+IVAL.US,D,20170824,000000,27.554,27.577,27.526,27.577,5913,0
+IVAL.US,D,20170825,000000,27.631,27.701,27.577,27.664,6313,0
+IVAL.US,D,20170828,000000,27.664,27.681,27.654,27.681,3185,0
+IVAL.US,D,20170829,000000,27.736,27.736,27.647,27.664,5379,0
+IVAL.US,D,20170830,000000,27.701,27.719,27.674,27.711,2287,0
+IVAL.US,D,20170831,000000,27.825,27.907,27.774,27.878,3560,0
+IVAL.US,D,20170901,000000,27.985,27.991,27.937,27.991,876,0
+IVAL.US,D,20170905,000000,27.823,27.825,27.68,27.743,23092,0
+IVAL.US,D,20170906,000000,27.861,27.975,27.861,27.924,3664,0
+IVAL.US,D,20170907,000000,28.161,28.28,28.161,28.177,2305,0
+IVAL.US,D,20170908,000000,28.145,28.249,28.145,28.19,3587,0
+IVAL.US,D,20170911,000000,28.265,28.31,28.265,28.265,3176,0
+IVAL.US,D,20170912,000000,28.161,28.161,28.09,28.117,2493,0
+IVAL.US,D,20170913,000000,27.931,27.934,27.834,27.834,3506,0
+IVAL.US,D,20170914,000000,27.701,27.851,27.701,27.842,4890,0
+IVAL.US,D,20170915,000000,27.798,27.902,27.798,27.902,7268,0
+IVAL.US,D,20170918,000000,28.008,28.008,27.869,27.886,1760,0
+IVAL.US,D,20170919,000000,27.983,28.018,27.941,27.948,3331,0
+IVAL.US,D,20170920,000000,28.15,28.15,28.089,28.107,2995,0
+IVAL.US,D,20170921,000000,28.176,28.176,27.916,27.916,6589,0
+IVAL.US,D,20170922,000000,27.983,27.983,27.963,27.982,2788,0
+IVAL.US,D,20170925,000000,27.929,28.061,27.929,28.061,4209,0
+IVAL.US,D,20170926,000000,28.062,28.089,28.052,28.089,7417,0
+IVAL.US,D,20170927,000000,28.042,28.074,28.042,28.07,6163,0
+IVAL.US,D,20170928,000000,28.052,28.176,28.04,28.176,12333,0
+IVAL.US,D,20170929,000000,28.238,28.351,28.223,28.351,2580,0
+IVAL.US,D,20171002,000000,28.265,28.389,28.265,28.389,7122,0
+IVAL.US,D,20171003,000000,28.38,28.451,28.38,28.451,22184,0
+IVAL.US,D,20171004,000000,28.327,28.351,28.309,28.351,4646,0
+IVAL.US,D,20171005,000000,28.38,28.38,28.275,28.275,7892,0
+IVAL.US,D,20171006,000000,28.176,28.26,28.176,28.213,5856,0
+IVAL.US,D,20171009,000000,28.303,28.336,28.224,28.224,3469,0
+IVAL.US,D,20171010,000000,28.672,28.718,28.565,28.708,5454,0
+IVAL.US,D,20171011,000000,28.663,28.754,28.663,28.754,7650,0
+IVAL.US,D,20171012,000000,28.672,28.752,28.656,28.7,5232,0
+IVAL.US,D,20171013,000000,28.932,28.981,28.932,28.981,2599,0
+IVAL.US,D,20171016,000000,28.937,28.981,28.927,28.964,10215,0
+IVAL.US,D,20171017,000000,28.815,28.893,28.815,28.893,4232,0
+IVAL.US,D,20171018,000000,28.946,28.981,28.946,28.98,2182,0
+IVAL.US,D,20171019,000000,28.754,28.815,28.754,28.815,4963,0
+IVAL.US,D,20171020,000000,28.927,28.981,28.912,28.964,3049,0
+IVAL.US,D,20171023,000000,29.018,29.056,28.981,28.981,5746,0
+IVAL.US,D,20171024,000000,29.172,29.186,29.129,29.145,13289,0
+IVAL.US,D,20171025,000000,28.955,29.007,28.922,28.944,4538,0
+IVAL.US,D,20171026,000000,29.054,29.062,29.025,29.025,3096,0
+IVAL.US,D,20171027,000000,28.964,28.964,28.883,28.964,4238,0
+IVAL.US,D,20171030,000000,29.084,29.084,28.981,28.981,2703,0
+IVAL.US,D,20171031,000000,28.927,29.045,28.893,29.018,3763,0
+IVAL.US,D,20171101,000000,29.257,29.257,29.195,29.195,3646,0
+IVAL.US,D,20171102,000000,29.15,29.193,29.142,29.16,997,0
+IVAL.US,D,20171103,000000,29.195,29.203,29.121,29.203,16147,0
+IVAL.US,D,20171106,000000,29.195,29.278,29.158,29.274,2674,0
+IVAL.US,D,20171107,000000,29.185,29.215,29.185,29.215,4656,0
+IVAL.US,D,20171108,000000,29.265,29.308,29.234,29.308,4055,0
+IVAL.US,D,20171109,000000,28.762,28.833,28.532,28.833,8852,0
+IVAL.US,D,20171110,000000,28.565,28.565,28.47,28.557,4759,0
+IVAL.US,D,20171113,000000,28.248,28.38,28.116,28.37,8796,0
+IVAL.US,D,20171114,000000,28.213,28.309,28.213,28.256,6398,0
+IVAL.US,D,20171115,000000,27.912,27.991,27.853,27.964,6603,0
+IVAL.US,D,20171116,000000,28.256,28.407,28.256,28.394,1923,0
+IVAL.US,D,20171117,000000,28.349,28.426,28.349,28.38,4638,0
+IVAL.US,D,20171120,000000,28.361,28.496,28.361,28.467,6518,0
+IVAL.US,D,20171121,000000,28.542,28.655,28.542,28.642,15052,0
+IVAL.US,D,20171122,000000,28.691,28.708,28.59,28.7,2519,0
+IVAL.US,D,20171124,000000,28.833,28.833,28.77,28.77,2221,0
+IVAL.US,D,20171127,000000,28.613,28.672,28.486,28.486,20043,0
+IVAL.US,D,20171128,000000,28.55,28.663,28.505,28.663,2675,0
+IVAL.US,D,20171129,000000,28.754,28.85,28.647,28.7,4547,0
+IVAL.US,D,20171130,000000,28.815,28.859,28.815,28.841,1537,0
+IVAL.US,D,20171201,000000,28.672,28.672,28.486,28.51,26705,0
+IVAL.US,D,20171204,000000,28.398,28.486,28.389,28.407,5994,0
+IVAL.US,D,20171205,000000,28.37,28.407,28.309,28.309,3470,0
+IVAL.US,D,20171206,000000,28.301,28.389,28.301,28.361,7575,0
+IVAL.US,D,20171207,000000,28.565,28.574,28.528,28.528,1447,0
+IVAL.US,D,20171208,000000,28.876,28.876,28.774,28.841,3231,0
+IVAL.US,D,20171211,000000,28.779,28.85,28.737,28.737,29543,0
+IVAL.US,D,20171212,000000,28.592,28.787,28.592,28.787,8254,0
+IVAL.US,D,20171213,000000,28.963,29.034,28.937,29.018,6367,0
+IVAL.US,D,20171214,000000,29.104,29.104,28.946,28.998,4220,0
+IVAL.US,D,20171215,000000,28.912,28.923,28.859,28.859,6134,0
+IVAL.US,D,20171218,000000,29.123,29.229,29.123,29.195,1836,0
+IVAL.US,D,20171219,000000,29.15,29.15,28.998,29.087,5505,0
+IVAL.US,D,20171220,000000,29.128,29.184,29.114,29.146,2620,0
+IVAL.US,D,20171221,000000,29.309,29.38,29.309,29.345,3303,0
+IVAL.US,D,20171222,000000,29.268,29.278,29.215,29.238,1620,0
+IVAL.US,D,20171226,000000,29.293,29.299,29.229,29.229,2556,0
+IVAL.US,D,20171227,000000,29.427,29.437,29.366,29.408,8491,0
+IVAL.US,D,20171228,000000,29.534,29.534,29.462,29.471,9954,0
+IVAL.US,D,20171229,000000,29.677,29.677,29.479,29.534,15310,0
+IVAL.US,D,20180102,000000,29.721,29.792,29.697,29.775,12192,0
+IVAL.US,D,20180103,000000,29.865,30.096,29.865,30.065,15754,0
+IVAL.US,D,20180104,000000,30.141,30.213,30.035,30.172,13004,0
+IVAL.US,D,20180105,000000,30.267,30.327,30.223,30.327,13768,0
+IVAL.US,D,20180108,000000,30.204,30.327,30.204,30.327,11313,0
+IVAL.US,D,20180109,000000,30.365,30.41,30.268,30.41,20411,0
+IVAL.US,D,20180110,000000,30.276,30.314,30.242,30.253,9387,0
+IVAL.US,D,20180111,000000,30.242,30.365,30.223,30.365,11839,0
+IVAL.US,D,20180112,000000,30.624,30.659,30.599,30.65,6374,0
+IVAL.US,D,20180116,000000,30.777,30.786,30.59,30.633,36219,0
+IVAL.US,D,20180117,000000,30.667,30.812,30.658,30.725,4406,0
+IVAL.US,D,20180118,000000,30.599,30.642,30.558,30.642,13023,0
+IVAL.US,D,20180119,000000,30.902,30.945,30.788,30.828,7693,0
+IVAL.US,D,20180122,000000,30.91,31.043,30.842,30.973,13208,0
+IVAL.US,D,20180123,000000,31.034,31.081,30.928,31.081,9449,0
+IVAL.US,D,20180124,000000,31.295,31.305,31.094,31.223,7473,0
+IVAL.US,D,20180125,000000,31.034,31.206,31.034,31.034,11583,0
+IVAL.US,D,20180126,000000,31.081,31.161,31.053,31.161,9001,0
+IVAL.US,D,20180129,000000,31.034,31.108,30.987,31,7186,0
+IVAL.US,D,20180130,000000,30.795,30.795,30.608,30.65,11892,0
+IVAL.US,D,20180131,000000,30.58,30.58,30.383,30.49,11812,0
+IVAL.US,D,20180201,000000,30.685,30.74,30.685,30.685,4565,0
+IVAL.US,D,20180202,000000,30.427,30.427,30.06,30.07,31574,0
+IVAL.US,D,20180205,000000,29.632,29.757,28.802,29.117,22141,0
+IVAL.US,D,20180206,000000,29.086,29.516,28.948,29.516,10684,0
+IVAL.US,D,20180207,000000,29.357,29.471,29.169,29.294,4893,0
+IVAL.US,D,20180208,000000,29.177,29.177,28.327,28.327,9268,0
+IVAL.US,D,20180209,000000,28.658,28.713,27.745,28.545,20028,0
+IVAL.US,D,20180212,000000,28.847,29.086,28.703,29.052,14771,0
+IVAL.US,D,20180213,000000,28.774,28.98,28.767,28.91,25183,0
+IVAL.US,D,20180214,000000,28.783,29.203,28.783,29.203,14563,0
+IVAL.US,D,20180215,000000,29.555,29.555,29.417,29.497,7458,0
+IVAL.US,D,20180216,000000,29.684,29.817,29.67,29.803,108240,0
+IVAL.US,D,20180220,000000,29.748,29.937,29.748,29.748,21172,0
+IVAL.US,D,20180221,000000,29.712,29.839,29.447,29.497,6972,0
+IVAL.US,D,20180222,000000,29.584,29.645,29.479,29.479,2249,0
+IVAL.US,D,20180223,000000,29.814,29.891,29.795,29.888,12843,0
+IVAL.US,D,20180226,000000,30.088,30.355,30.088,30.355,14408,0
+IVAL.US,D,20180227,000000,30.276,30.291,29.914,29.956,7894,0
+IVAL.US,D,20180228,000000,30.016,30.016,29.685,29.694,11357,0
+IVAL.US,D,20180301,000000,29.497,29.497,29.061,29.104,12788,0
+IVAL.US,D,20180302,000000,29.043,29.301,29.016,29.284,9847,0
+IVAL.US,D,20180305,000000,29.122,29.408,29.096,29.408,17232,0
+IVAL.US,D,20180306,000000,29.563,29.622,29.511,29.553,12581,0
+IVAL.US,D,20180307,000000,29.294,29.516,29.294,29.493,10415,0
+IVAL.US,D,20180308,000000,29.553,29.553,29.448,29.448,4124,0
+IVAL.US,D,20180309,000000,29.525,29.685,29.462,29.685,40266,0
+IVAL.US,D,20180312,000000,29.563,29.651,29.563,29.596,54417,0
+IVAL.US,D,20180313,000000,29.712,29.712,29.366,29.367,13719,0
+IVAL.US,D,20180314,000000,29.534,29.534,29.382,29.479,3598,0
+IVAL.US,D,20180315,000000,29.579,29.622,29.489,29.489,100194,0
+IVAL.US,D,20180316,000000,29.399,29.479,29.375,29.382,8413,0
+IVAL.US,D,20180319,000000,29.365,29.365,28.951,29.068,5921,0
+IVAL.US,D,20180320,000000,29.201,29.219,29.172,29.201,3994,0
+IVAL.US,D,20180321,000000,29.175,29.308,29.175,29.308,2987,0
+IVAL.US,D,20180322,000000,28.96,28.985,28.835,28.861,17988,0
+IVAL.US,D,20180323,000000,28.764,28.764,28.396,28.425,8239,0
+IVAL.US,D,20180326,000000,28.8,28.8,28.601,28.692,2319,0
+IVAL.US,D,20180327,000000,29.068,29.139,28.729,28.729,5345,0
+IVAL.US,D,20180328,000000,28.907,28.907,28.71,28.818,2637,0
+IVAL.US,D,20180329,000000,29.084,29.219,29.05,29.219,5823,0
+IVAL.US,D,20180402,000000,28.968,28.973,28.601,28.697,24227,0
+IVAL.US,D,20180403,000000,28.917,28.941,28.799,28.928,11445,0
+IVAL.US,D,20180404,000000,28.756,29.13,28.756,29.13,1468,0
+IVAL.US,D,20180405,000000,29.148,29.264,29.13,29.167,25623,0
+IVAL.US,D,20180406,000000,29.197,29.207,28.968,28.995,5602,0
+IVAL.US,D,20180409,000000,29.167,29.336,29.167,29.282,4261,0
+IVAL.US,D,20180410,000000,29.524,29.546,29.524,29.539,1014,0
+IVAL.US,D,20180411,000000,29.505,29.571,29.452,29.479,12106,0
+IVAL.US,D,20180412,000000,29.415,29.561,29.415,29.534,7842,0
+IVAL.US,D,20180413,000000,29.613,29.613,29.505,29.505,8905,0
+IVAL.US,D,20180416,000000,29.64,29.64,29.571,29.571,4186,0
+IVAL.US,D,20180417,000000,29.621,29.774,29.613,29.72,4616,0
+IVAL.US,D,20180418,000000,29.936,30.044,29.936,30.044,3314,0
+IVAL.US,D,20180419,000000,30.151,30.151,30.033,30.132,2283,0
+IVAL.US,D,20180420,000000,29.882,29.913,29.848,29.882,6208,0
+IVAL.US,D,20180423,000000,29.873,29.873,29.802,29.816,2394,0
+IVAL.US,D,20180424,000000,29.669,29.669,29.443,29.443,4184,0
+IVAL.US,D,20180425,000000,29.355,29.389,29.327,29.389,3756,0
+IVAL.US,D,20180426,000000,29.515,29.595,29.515,29.524,5557,0
+IVAL.US,D,20180427,000000,29.415,29.479,29.415,29.471,1693,0
+IVAL.US,D,20180430,000000,29.505,29.534,29.317,29.317,18182,0
+IVAL.US,D,20180501,000000,29.282,29.407,29.273,29.389,22998,0
+IVAL.US,D,20180502,000000,29.317,29.355,29.21,29.21,11086,0
+IVAL.US,D,20180503,000000,29.228,29.373,29.084,29.317,3049,0
+IVAL.US,D,20180504,000000,29.307,29.38,29.304,29.355,21242,0
+IVAL.US,D,20180507,000000,29.282,29.373,29.264,29.308,18780,0
+IVAL.US,D,20180508,000000,29.219,29.247,29.219,29.247,19723,0
+IVAL.US,D,20180509,000000,30.132,30.132,29.183,29.292,51753,0
+IVAL.US,D,20180510,000000,29.415,29.479,29.406,29.425,14967,0
+IVAL.US,D,20180511,000000,29.65,29.792,29.65,29.774,34734,0
+IVAL.US,D,20180514,000000,29.734,29.734,29.65,29.711,19710,0
+IVAL.US,D,20180515,000000,29.373,29.435,29.373,29.397,4097,0
+IVAL.US,D,20180516,000000,29.471,29.496,29.425,29.443,10753,0
+IVAL.US,D,20180517,000000,29.562,29.571,29.505,29.505,4527,0
+IVAL.US,D,20180518,000000,29.435,29.435,29.389,29.407,9421,0
+IVAL.US,D,20180521,000000,29.543,29.552,29.505,29.552,11335,0
+IVAL.US,D,20180522,000000,29.596,29.596,29.511,29.511,7326,0
+IVAL.US,D,20180523,000000,28.995,29.139,28.995,29.13,3938,0
+IVAL.US,D,20180524,000000,28.861,28.96,28.701,28.809,11296,0
+IVAL.US,D,20180525,000000,28.71,28.756,28.673,28.739,6499,0
+IVAL.US,D,20180529,000000,28.368,28.378,28.173,28.189,8964,0
+IVAL.US,D,20180530,000000,28.443,28.592,28.443,28.583,2074,0
+IVAL.US,D,20180531,000000,28.48,28.48,28.378,28.466,13392,0
+IVAL.US,D,20180601,000000,28.756,28.794,28.725,28.746,20008,0
+IVAL.US,D,20180604,000000,28.917,29.021,28.88,28.917,18927,0
+IVAL.US,D,20180605,000000,28.764,28.818,28.72,28.746,78213,0
+IVAL.US,D,20180606,000000,29.084,29.228,29.059,29.214,29277,0
+IVAL.US,D,20180607,000000,29.397,29.397,29.228,29.3,1373,0
+IVAL.US,D,20180608,000000,29.148,29.255,29.139,29.255,4929,0
+IVAL.US,D,20180611,000000,29.21,29.317,29.193,29.237,17644,0
+IVAL.US,D,20180612,000000,29.059,29.059,28.915,28.932,12793,0
+IVAL.US,D,20180613,000000,28.978,28.995,28.88,28.951,6210,0
+IVAL.US,D,20180614,000000,29.014,29.05,28.898,28.899,10120,0
+IVAL.US,D,20180615,000000,28.781,28.781,28.624,28.638,2433,0
+IVAL.US,D,20180618,000000,28.452,28.567,28.452,28.567,6106,0
+IVAL.US,D,20180619,000000,28.116,28.215,28.027,28.215,7138,0
+IVAL.US,D,20180620,000000,28.144,28.144,28.042,28.069,7365,0
+IVAL.US,D,20180621,000000,27.835,27.89,27.776,27.802,10625,0
+IVAL.US,D,20180622,000000,28.205,28.205,28.034,28.034,2790,0
+IVAL.US,D,20180625,000000,27.89,27.89,27.587,27.708,6669,0
+IVAL.US,D,20180626,000000,27.708,27.752,27.698,27.736,7575,0
+IVAL.US,D,20180627,000000,27.831,27.924,27.587,27.617,9998,0
+IVAL.US,D,20180628,000000,27.633,27.796,27.631,27.796,14972,0
+IVAL.US,D,20180629,000000,27.927,27.988,27.89,27.89,17119,0
+IVAL.US,D,20180702,000000,27.454,27.545,27.436,27.502,14841,0
+IVAL.US,D,20180703,000000,27.716,27.742,27.6,27.634,10928,0
+IVAL.US,D,20180705,000000,27.643,27.716,27.6,27.675,10710,0
+IVAL.US,D,20180706,000000,27.716,27.879,27.716,27.835,2858,0
+IVAL.US,D,20180709,000000,28.078,28.15,28.073,28.144,17873,0
+IVAL.US,D,20180710,000000,28.144,28.305,28.144,28.278,4080,0
+IVAL.US,D,20180711,000000,27.988,27.992,27.726,27.726,14838,0
+IVAL.US,D,20180712,000000,27.689,27.779,27.689,27.765,1706,0
+IVAL.US,D,20180713,000000,27.726,27.842,27.716,27.816,8829,0
+IVAL.US,D,20180716,000000,27.816,27.852,27.797,27.797,5463,0
+IVAL.US,D,20180717,000000,27.835,27.941,27.835,27.941,9227,0
+IVAL.US,D,20180718,000000,27.916,27.985,27.916,27.969,5138,0
+IVAL.US,D,20180719,000000,27.862,27.996,27.862,27.996,3681,0
+IVAL.US,D,20180720,000000,27.951,27.996,27.95,27.996,1645,0
+IVAL.US,D,20180723,000000,27.926,28.015,27.926,27.996,2836,0
+IVAL.US,D,20180724,000000,28.297,28.297,28.15,28.16,6161,0
+IVAL.US,D,20180725,000000,28.215,28.314,28.215,28.314,911,0
+IVAL.US,D,20180726,000000,28.476,28.543,28.476,28.533,2016,0
+IVAL.US,D,20180727,000000,28.543,28.558,28.415,28.444,2680,0
+IVAL.US,D,20180730,000000,28.486,28.486,28.395,28.395,27465,0
+IVAL.US,D,20180731,000000,28.566,28.641,28.496,28.496,6051,0
+IVAL.US,D,20180801,000000,28.395,28.432,28.232,28.387,138433,0
+IVAL.US,D,20180802,000000,28.042,28.05,27.979,28.05,13742,0
+IVAL.US,D,20180803,000000,27.934,28.05,27.934,28.05,3250,0
+IVAL.US,D,20180806,000000,27.852,27.862,27.797,27.852,5087,0
+IVAL.US,D,20180807,000000,28.25,28.287,28.197,28.205,4687,0
+IVAL.US,D,20180808,000000,28.165,28.168,28.126,28.165,3729,0
+IVAL.US,D,20180809,000000,28.015,28.015,27.992,27.998,2425,0
+IVAL.US,D,20180810,000000,27.626,27.626,27.482,27.535,6698,0
+IVAL.US,D,20180813,000000,27.491,27.5,27.404,27.412,2296,0
+IVAL.US,D,20180814,000000,27.553,27.553,27.444,27.497,11021,0
+IVAL.US,D,20180815,000000,27.046,27.127,26.847,26.956,16294,0
+IVAL.US,D,20180816,000000,27.127,27.21,27.127,27.192,1904,0
+IVAL.US,D,20180817,000000,27.184,27.39,27.141,27.372,11488,0
+IVAL.US,D,20180820,000000,27.464,27.464,27.427,27.445,4041,0
+IVAL.US,D,20180821,000000,27.591,27.6,27.581,27.582,3360,0
+IVAL.US,D,20180822,000000,27.747,27.747,27.679,27.742,8574,0
+IVAL.US,D,20180823,000000,27.544,27.544,27.491,27.519,1171,0
+IVAL.US,D,20180824,000000,27.634,27.651,27.617,27.617,9424,0
+IVAL.US,D,20180827,000000,27.806,27.996,27.806,27.996,4862,0
+IVAL.US,D,20180828,000000,28.128,28.128,28.025,28.05,7815,0
+IVAL.US,D,20180829,000000,28.025,28.169,28.025,28.126,6335,0
+IVAL.US,D,20180830,000000,27.872,27.924,27.842,27.842,7530,0
+IVAL.US,D,20180831,000000,27.708,27.806,27.656,27.661,2437,0
+IVAL.US,D,20180904,000000,27.146,27.235,27.124,27.226,8256,0
+IVAL.US,D,20180905,000000,27.155,27.155,27.029,27.046,9163,0
+IVAL.US,D,20180906,000000,27.09,27.09,26.919,27.011,10732,0
+IVAL.US,D,20180907,000000,26.711,26.783,26.678,26.738,5381,0
+IVAL.US,D,20180910,000000,26.864,26.948,26.837,26.873,9573,0
+IVAL.US,D,20180911,000000,26.711,26.883,26.711,26.861,4271,0
+IVAL.US,D,20180912,000000,26.807,26.919,26.807,26.892,6359,0
+IVAL.US,D,20180913,000000,27.235,27.235,27.12,27.188,5095,0
+IVAL.US,D,20180914,000000,27.399,27.435,27.346,27.376,9978,0
+IVAL.US,D,20180917,000000,27.609,27.609,27.5,27.5,3317,0
+IVAL.US,D,20180918,000000,27.662,27.918,27.662,27.86,4019,0
+IVAL.US,D,20180919,000000,28.053,28.151,28.052,28.11,26269,0
+IVAL.US,D,20180920,000000,28.263,28.345,28.26,28.345,9768,0
+IVAL.US,D,20180921,000000,28.184,28.245,28.18,28.197,27653,0
+IVAL.US,D,20180924,000000,28.136,28.136,28.08,28.08,1373,0
+IVAL.US,D,20180925,000000,28.361,28.361,28.315,28.315,7863,0
+IVAL.US,D,20180926,000000,28.281,28.37,28.281,28.348,10479,0
+IVAL.US,D,20180927,000000,28.092,28.197,28.092,28.1,6564,0
+IVAL.US,D,20180928,000000,27.942,28.009,27.891,27.897,9275,0
+IVAL.US,D,20181001,000000,28.042,28.072,27.981,28.007,9866,0
+IVAL.US,D,20181002,000000,27.817,27.889,27.798,27.836,2036,0
+IVAL.US,D,20181003,000000,27.753,27.753,27.609,27.644,8631,0
+IVAL.US,D,20181004,000000,27.535,27.535,27.282,27.399,6978,0
+IVAL.US,D,20181005,000000,27.149,27.149,27.023,27.023,2316,0
+IVAL.US,D,20181008,000000,26.918,27.045,26.826,27.01,6738,0
+IVAL.US,D,20181009,000000,26.818,26.935,26.682,26.925,11189,0
+IVAL.US,D,20181010,000000,26.755,26.755,26.284,26.284,16088,0
+IVAL.US,D,20181011,000000,26.274,26.332,25.827,25.918,22194,0
+IVAL.US,D,20181012,000000,26.227,26.278,25.955,26.194,9365,0
+IVAL.US,D,20181015,000000,26.156,26.299,26.092,26.166,7106,0
+IVAL.US,D,20181016,000000,26.429,26.691,26.429,26.691,8811,0
+IVAL.US,D,20181017,000000,26.455,26.455,26.166,26.237,14036,0
+IVAL.US,D,20181018,000000,26.166,26.166,25.766,25.812,5006,0
+IVAL.US,D,20181019,000000,25.946,25.946,25.7,25.781,8282,0
+IVAL.US,D,20181022,000000,25.719,25.719,25.494,25.566,7782,0
+IVAL.US,D,20181023,000000,24.99,25.219,24.875,25.219,11533,0
+IVAL.US,D,20181024,000000,25.064,25.064,24.545,24.545,9736,0
+IVAL.US,D,20181025,000000,24.467,24.649,24.467,24.575,6746,0
+IVAL.US,D,20181026,000000,24.33,24.512,24.142,24.43,3980,0
+IVAL.US,D,20181029,000000,24.703,24.703,24.292,24.32,4963,0
+IVAL.US,D,20181030,000000,24.557,24.739,24.557,24.722,6669,0
+IVAL.US,D,20181031,000000,24.921,25.073,24.921,25.03,17862,0
+IVAL.US,D,20181101,000000,25.347,25.419,25.228,25.389,18323,0
+IVAL.US,D,20181102,000000,25.674,25.727,25.399,25.475,6207,0
+IVAL.US,D,20181105,000000,25.6,25.633,25.534,25.583,6153,0
+IVAL.US,D,20181106,000000,25.591,25.61,25.538,25.6,9950,0
+IVAL.US,D,20181107,000000,25.679,25.801,25.656,25.801,8692,0
+IVAL.US,D,20181108,000000,25.7,25.7,25.538,25.553,4417,0
+IVAL.US,D,20181109,000000,25.082,25.182,25.064,25.11,12267,0
+IVAL.US,D,20181112,000000,24.884,24.967,24.621,24.621,13126,0
+IVAL.US,D,20181113,000000,24.575,24.759,24.493,24.557,9594,0
+IVAL.US,D,20181114,000000,24.958,24.958,24.629,24.775,15599,0
+IVAL.US,D,20181115,000000,24.457,24.674,24.421,24.629,8320,0
+IVAL.US,D,20181116,000000,24.404,24.557,24.404,24.551,4057,0
+IVAL.US,D,20181119,000000,24.512,24.518,24.32,24.349,3112,0
+IVAL.US,D,20181120,000000,23.885,23.994,23.775,23.799,16890,0
+IVAL.US,D,20181121,000000,24.193,24.395,24.193,24.282,3803,0
+IVAL.US,D,20181123,000000,24.16,24.226,24.16,24.221,4206,0
+IVAL.US,D,20181126,000000,24.604,24.604,24.462,24.522,40650,0
+IVAL.US,D,20181127,000000,24.33,24.34,24.282,24.34,15282,0
+IVAL.US,D,20181128,000000,24.266,24.611,24.221,24.611,2956,0
+IVAL.US,D,20181129,000000,24.566,24.621,24.522,24.621,9446,0
+IVAL.US,D,20181130,000000,24.376,24.391,24.33,24.391,1259,0
+IVAL.US,D,20181203,000000,24.828,24.828,24.739,24.77,18577,0
+IVAL.US,D,20181204,000000,24.439,24.439,23.795,23.795,15537,0
+IVAL.US,D,20181206,000000,23.549,23.596,23.204,23.596,7924,0
+IVAL.US,D,20181207,000000,23.64,23.64,23.357,23.375,4115,0
+IVAL.US,D,20181210,000000,23.236,23.241,22.832,23.128,11561,0
+IVAL.US,D,20181211,000000,23.249,23.249,22.976,23.097,10417,0
+IVAL.US,D,20181212,000000,23.477,23.659,23.477,23.525,4162,0
+IVAL.US,D,20181213,000000,23.704,23.704,23.523,23.553,13642,0
+IVAL.US,D,20181214,000000,23.241,23.241,23.077,23.085,14969,0
+IVAL.US,D,20181217,000000,23.047,23.047,22.786,22.795,8118,0
+IVAL.US,D,20181218,000000,23.14,23.204,23.057,23.116,6081,0
+IVAL.US,D,20181219,000000,23.351,23.404,22.867,22.913,18066,0
+IVAL.US,D,20181220,000000,22.706,22.755,22.55,22.673,4203,0
+IVAL.US,D,20181221,000000,22.577,22.628,22.251,22.302,9907,0
+IVAL.US,D,20181224,000000,22.186,22.242,22.015,22.042,40295,0
+IVAL.US,D,20181226,000000,22.088,22.569,22.048,22.559,9524,0
+IVAL.US,D,20181227,000000,22.413,22.75,22.166,22.706,102252,0
+IVAL.US,D,20181228,000000,22.897,23.008,22.851,22.893,30236,0
+IVAL.US,D,20181231,000000,22.906,23.008,22.882,22.888,15134,0
+IVAL.US,D,20190102,000000,22.574,22.861,22.574,22.823,16910,0
+IVAL.US,D,20190103,000000,22.879,22.879,22.605,22.74,13632,0
+IVAL.US,D,20190104,000000,23,23.493,23,23.462,10109,0
+IVAL.US,D,20190107,000000,23.677,23.695,23.604,23.666,12529,0
+IVAL.US,D,20190108,000000,23.909,24.016,23.824,23.909,5391,0
+IVAL.US,D,20190109,000000,24.135,24.317,24.135,24.217,27131,0
+IVAL.US,D,20190110,000000,24.116,24.279,24.116,24.279,5492,0
+IVAL.US,D,20190111,000000,24.144,24.199,24.144,24.19,2659,0
+IVAL.US,D,20190114,000000,24.072,24.209,24.072,24.19,13279,0
+IVAL.US,D,20190115,000000,24.374,24.409,24.355,24.409,2274,0
+IVAL.US,D,20190116,000000,24.511,24.584,24.502,24.547,10109,0
+IVAL.US,D,20190117,000000,24.374,24.639,24.374,24.577,3559,0
+IVAL.US,D,20190118,000000,25.043,25.078,24.978,25.063,2262,0
+IVAL.US,D,20190122,000000,24.812,24.812,24.556,24.575,10209,0
+IVAL.US,D,20190123,000000,24.649,24.678,24.649,24.678,561,0
+IVAL.US,D,20190124,000000,24.943,25.02,24.937,25.015,5968,0
+IVAL.US,D,20190125,000000,25.372,25.565,25.372,25.503,4120,0
+IVAL.US,D,20190128,000000,25.205,25.299,25.205,25.299,2398,0
+IVAL.US,D,20190129,000000,25.397,25.436,25.29,25.29,50054,0
+IVAL.US,D,20190130,000000,25.436,25.691,25.362,25.586,15877,0
+IVAL.US,D,20190131,000000,25.555,25.684,25.555,25.61,2269,0
+IVAL.US,D,20190201,000000,25.574,25.684,25.574,25.589,6612,0
+IVAL.US,D,20190204,000000,25.657,25.735,25.6,25.728,7000,0
+IVAL.US,D,20190205,000000,25.757,25.795,25.747,25.767,7399,0
+IVAL.US,D,20190206,000000,25.728,25.728,25.646,25.66,2615,0
+IVAL.US,D,20190207,000000,25.473,25.473,25.205,25.239,20732,0
+IVAL.US,D,20190208,000000,24.868,24.871,24.733,24.848,3650,0
+IVAL.US,D,20190211,000000,24.896,24.933,24.85,24.933,34423,0
+IVAL.US,D,20190212,000000,25.38,25.492,25.379,25.387,4171,0
+IVAL.US,D,20190213,000000,25.66,25.66,25.565,25.568,2678,0
+IVAL.US,D,20190214,000000,25.436,25.505,25.372,25.387,4142,0
+IVAL.US,D,20190215,000000,25.684,25.812,25.684,25.804,4205,0
+IVAL.US,D,20190219,000000,25.829,25.931,25.803,25.926,7423,0
+IVAL.US,D,20190220,000000,26.032,26.08,25.958,26.022,10358,0
+IVAL.US,D,20190221,000000,25.896,25.896,25.839,25.852,17579,0
+IVAL.US,D,20190222,000000,26.051,26.051,25.985,25.99,896,0
+IVAL.US,D,20190225,000000,26.223,26.228,26.089,26.136,16318,0
+IVAL.US,D,20190226,000000,26.233,26.369,26.233,26.369,3702,0
+IVAL.US,D,20190227,000000,26.28,26.28,26.233,26.255,1256,0
+IVAL.US,D,20190228,000000,26.15,26.15,26.113,26.113,1575,0
+IVAL.US,D,20190301,000000,26.151,26.223,26.131,26.199,7572,0
+IVAL.US,D,20190304,000000,26.241,26.241,26.051,26.118,9325,0
+IVAL.US,D,20190305,000000,26.051,26.086,25.968,26.022,8664,0
+IVAL.US,D,20190306,000000,26.08,26.08,25.949,25.954,2836,0
+IVAL.US,D,20190307,000000,25.701,25.701,25.397,25.412,4349,0
+IVAL.US,D,20190308,000000,25.005,25.126,24.993,25.126,3655,0
+IVAL.US,D,20190311,000000,25.253,25.431,25.253,25.431,26744,0
+IVAL.US,D,20190312,000000,25.455,25.47,25.362,25.405,8109,0
+IVAL.US,D,20190313,000000,25.565,25.684,25.565,25.652,6892,0
+IVAL.US,D,20190314,000000,25.445,25.483,25.407,25.407,1618,0
+IVAL.US,D,20190315,000000,25.648,25.7,25.628,25.674,8088,0
+IVAL.US,D,20190318,000000,25.711,25.776,25.711,25.769,4994,0
+IVAL.US,D,20190319,000000,25.976,25.976,25.821,25.835,7220,0
+IVAL.US,D,20190320,000000,25.693,25.757,25.583,25.716,6000,0
+IVAL.US,D,20190321,000000,25.61,25.757,25.583,25.757,2906,0
+IVAL.US,D,20190322,000000,25.657,25.657,25.508,25.508,1919,0
+IVAL.US,D,20190325,000000,25.349,25.507,25.345,25.506,1998,0
+IVAL.US,D,20190326,000000,25.709,25.803,25.709,25.709,1863,0
+IVAL.US,D,20190327,000000,25.747,25.747,25.583,25.72,2762,0
+IVAL.US,D,20190328,000000,25.648,25.699,25.591,25.665,4183,0
+IVAL.US,D,20190329,000000,25.821,25.821,25.711,25.74,12700,0
+IVAL.US,D,20190401,000000,26.113,26.272,26.113,26.272,3025,0
+IVAL.US,D,20190402,000000,26.251,26.321,26.251,26.321,1795,0
+IVAL.US,D,20190403,000000,26.72,26.775,26.673,26.673,8000,0
+IVAL.US,D,20190404,000000,26.599,26.638,26.588,26.638,1949,0
+IVAL.US,D,20190405,000000,26.775,26.82,26.775,26.795,2919,0
+IVAL.US,D,20190408,000000,26.738,26.775,26.72,26.757,11263,0
+IVAL.US,D,20190409,000000,26.729,26.729,26.555,26.6,5674,0
+IVAL.US,D,20190410,000000,26.619,26.638,26.619,26.638,130,0
+IVAL.US,D,20190411,000000,26.678,26.686,26.673,26.686,3471,0
+IVAL.US,D,20190412,000000,26.893,26.945,26.893,26.945,3422,0
+IVAL.US,D,20190415,000000,26.898,26.956,26.875,26.904,6304,0
+IVAL.US,D,20190416,000000,27.02,27.032,27.014,27.019,3071,0
+IVAL.US,D,20190417,000000,27.215,27.22,27.164,27.206,5239,0
+IVAL.US,D,20190418,000000,27.279,27.279,27.241,27.248,2481,0
+IVAL.US,D,20190422,000000,27.287,27.312,27.224,27.237,25441,0
+IVAL.US,D,20190423,000000,27.076,27.178,27.076,27.169,9916,0
+IVAL.US,D,20190424,000000,26.958,26.958,26.866,26.884,4697,0
+IVAL.US,D,20190425,000000,26.793,26.793,26.729,26.738,3075,0
+IVAL.US,D,20190426,000000,26.646,26.783,26.646,26.77,6236,0
+IVAL.US,D,20190429,000000,26.783,26.848,26.775,26.848,3099,0
+IVAL.US,D,20190430,000000,26.711,26.765,26.711,26.738,3395,0
+IVAL.US,D,20190501,000000,26.784,26.839,26.593,26.593,34768,0
+IVAL.US,D,20190502,000000,26.545,26.545,26.412,26.436,10816,0
+IVAL.US,D,20190503,000000,26.545,26.72,26.545,26.715,11316,0
+IVAL.US,D,20190506,000000,26.131,26.348,26.08,26.331,35710,0
+IVAL.US,D,20190507,000000,25.94,25.94,25.657,25.68,7835,0
+IVAL.US,D,20190508,000000,25.407,25.407,25.38,25.4,3196,0
+IVAL.US,D,20190509,000000,25.068,25.261,25.033,25.224,41829,0
+IVAL.US,D,20190510,000000,24.983,25.182,24.876,25.158,7875,0
+IVAL.US,D,20190513,000000,24.732,24.732,24.472,24.472,8141,0
+IVAL.US,D,20190514,000000,24.757,24.867,24.757,24.839,5591,0
+IVAL.US,D,20190515,000000,24.674,24.94,24.648,24.867,53350,0
+IVAL.US,D,20190516,000000,24.895,25.05,24.895,24.955,5254,0
+IVAL.US,D,20190517,000000,24.811,24.839,24.693,24.693,13106,0
+IVAL.US,D,20190520,000000,24.534,24.534,24.455,24.455,1178,0
+IVAL.US,D,20190521,000000,24.555,24.722,24.555,24.685,6006,0
+IVAL.US,D,20190522,000000,24.528,24.528,24.472,24.486,3533,0
+IVAL.US,D,20190523,000000,23.942,23.968,23.8,23.8,5692,0
+IVAL.US,D,20190524,000000,24.079,24.115,24.03,24.066,809,0
+IVAL.US,D,20190528,000000,24.147,24.147,23.922,23.922,3163,0
+IVAL.US,D,20190529,000000,23.746,23.749,23.612,23.711,3789,0
+IVAL.US,D,20190530,000000,23.922,23.922,23.847,23.859,3811,0
+IVAL.US,D,20190531,000000,23.438,23.584,23.429,23.528,27125,0
+IVAL.US,D,20190603,000000,23.538,23.565,23.465,23.5,109143,0
+IVAL.US,D,20190604,000000,23.85,24.033,23.85,24.033,9013,0
+IVAL.US,D,20190605,000000,24.024,24.098,24.006,24.024,3336,0
+IVAL.US,D,20190606,000000,24.033,24.033,23.913,23.947,5260,0
+IVAL.US,D,20190607,000000,24.263,24.472,24.263,24.436,5351,0
+IVAL.US,D,20190610,000000,24.549,24.563,24.538,24.555,1848,0
+IVAL.US,D,20190611,000000,24.839,24.839,24.684,24.693,2642,0
+IVAL.US,D,20190612,000000,24.388,24.388,24.388,24.388,115,0
+IVAL.US,D,20190613,000000,24.288,24.288,24.271,24.288,493,0
+IVAL.US,D,20190614,000000,24.125,24.18,24.125,24.179,2121,0
+IVAL.US,D,20190617,000000,24.152,24.198,24.05,24.055,6787,0
+IVAL.US,D,20190618,000000,24.184,24.3,24.184,24.28,3077,0
+IVAL.US,D,20190619,000000,24.476,24.584,24.47,24.581,4677,0
+IVAL.US,D,20190620,000000,24.934,24.934,24.802,24.829,10709,0
+IVAL.US,D,20190621,000000,24.859,24.883,24.839,24.861,5542,0
+IVAL.US,D,20190624,000000,24.877,24.877,24.83,24.844,3394,0
+IVAL.US,D,20190625,000000,24.738,24.829,24.682,24.682,6394,0
+IVAL.US,D,20190626,000000,24.829,24.829,24.77,24.77,2197,0
+IVAL.US,D,20190627,000000,24.962,24.97,24.952,24.952,10694,0
+IVAL.US,D,20190628,000000,25.047,25.072,25.036,25.055,6680,0
+IVAL.US,D,20190701,000000,25.492,25.492,25.343,25.386,21477,0
+IVAL.US,D,20190702,000000,25.483,25.492,25.36,25.473,72931,0
+IVAL.US,D,20190703,000000,25.425,25.438,25.406,25.43,2681,0
+IVAL.US,D,20190705,000000,25.175,25.211,25.122,25.192,9926,0
+IVAL.US,D,20190708,000000,25.017,25.048,25.017,25.048,2457,0
+IVAL.US,D,20190709,000000,24.802,24.811,24.664,24.71,14924,0
+IVAL.US,D,20190710,000000,24.829,24.829,24.751,24.751,1744,0
+IVAL.US,D,20190711,000000,24.915,24.97,24.91,24.91,4109,0
+IVAL.US,D,20190712,000000,25.007,25.072,25.007,25.072,4291,0
+IVAL.US,D,20190715,000000,25.139,25.139,25.031,25.031,2355,0
+IVAL.US,D,20190716,000000,24.849,24.87,24.849,24.859,4683,0
+IVAL.US,D,20190717,000000,24.887,24.915,24.848,24.848,6197,0
+IVAL.US,D,20190718,000000,24.607,24.766,24.551,24.756,15228,0
+IVAL.US,D,20190719,000000,24.915,24.915,24.806,24.806,1641,0
+IVAL.US,D,20190722,000000,25.036,25.046,25.017,25.026,2446,0
+IVAL.US,D,20190723,000000,25.287,25.294,25.249,25.292,1148,0
+IVAL.US,D,20190724,000000,25.297,25.36,25.297,25.355,7972,0
+IVAL.US,D,20190725,000000,25.297,25.297,25.053,25.053,5681,0
+IVAL.US,D,20190726,000000,25.046,25.046,25.045,25.045,288,0
+IVAL.US,D,20190729,000000,24.829,24.847,24.811,24.847,2857,0
+IVAL.US,D,20190730,000000,24.543,24.543,24.467,24.496,14983,0
+IVAL.US,D,20190731,000000,24.592,24.592,24.246,24.321,4972,0
+IVAL.US,D,20190801,000000,24.31,24.422,23.994,24.087,18219,0
+IVAL.US,D,20190802,000000,23.76,23.76,23.575,23.709,5328,0
+IVAL.US,D,20190805,000000,23.259,23.284,22.934,22.99,11491,0
+IVAL.US,D,20190806,000000,23.165,23.165,22.953,23.125,21128,0
+IVAL.US,D,20190807,000000,22.915,23.044,22.84,23.044,3820,0
+IVAL.US,D,20190808,000000,23.213,23.342,23.213,23.315,9261,0
+IVAL.US,D,20190809,000000,23.204,23.204,23.036,23.078,3095,0
+IVAL.US,D,20190812,000000,23.083,23.091,22.936,22.936,6069,0
+IVAL.US,D,20190813,000000,23.315,23.342,22.99,23.296,5330,0
+IVAL.US,D,20190814,000000,22.849,22.849,22.703,22.73,15205,0
+IVAL.US,D,20190815,000000,22.794,22.812,22.766,22.812,10157,0
+IVAL.US,D,20190816,000000,22.925,23.027,22.905,23,22262,0
+IVAL.US,D,20190819,000000,23.115,23.12,23.091,23.091,18673,0
+IVAL.US,D,20190820,000000,23.073,23.11,23.073,23.096,11436,0
+IVAL.US,D,20190821,000000,23.286,23.324,23.256,23.256,3405,0
+IVAL.US,D,20190822,000000,23.296,23.296,23.226,23.279,1491,0
+IVAL.US,D,20190823,000000,23.129,23.129,22.905,22.905,3762,0
+IVAL.US,D,20190826,000000,23.157,23.25,23.091,23.147,8920,0
+IVAL.US,D,20190827,000000,23.26,23.306,23.165,23.232,10937,0
+IVAL.US,D,20190828,000000,23.175,23.185,23.129,23.15,3650,0
+IVAL.US,D,20190829,000000,23.399,23.45,23.399,23.408,2710,0
+IVAL.US,D,20190830,000000,23.593,23.65,23.518,23.573,4527,0
+IVAL.US,D,20190903,000000,23.392,23.473,23.392,23.473,6385,0
+IVAL.US,D,20190904,000000,23.632,23.752,23.624,23.752,8631,0
+IVAL.US,D,20190905,000000,24.097,24.246,24.097,24.16,13109,0
+IVAL.US,D,20190906,000000,24.348,24.348,24.318,24.338,1631,0
+IVAL.US,D,20190909,000000,24.496,24.496,24.459,24.476,8456,0
+IVAL.US,D,20190910,000000,24.849,24.888,24.811,24.888,852,0
+IVAL.US,D,20190911,000000,25.158,25.216,25.148,25.216,2720,0
+IVAL.US,D,20190912,000000,25.211,25.37,25.211,25.37,733,0
+IVAL.US,D,20190913,000000,25.575,25.659,25.575,25.63,4030,0
+IVAL.US,D,20190916,000000,25.683,25.683,25.63,25.64,8054,0
+IVAL.US,D,20190917,000000,25.492,25.602,25.462,25.602,8418,0
+IVAL.US,D,20190918,000000,25.396,25.444,25.361,25.444,2502,0
+IVAL.US,D,20190919,000000,25.501,25.546,25.491,25.51,6182,0
+IVAL.US,D,20190920,000000,25.472,25.472,25.359,25.359,4469,0
+IVAL.US,D,20190923,000000,25.182,25.238,25.182,25.201,4974,0
+IVAL.US,D,20190924,000000,25.359,25.389,25.177,25.177,5823,0
+IVAL.US,D,20190925,000000,25.014,25.069,25.014,25.069,1406,0
+IVAL.US,D,20190926,000000,25.106,25.106,25.088,25.096,667,0
+IVAL.US,D,20190927,000000,25.079,25.079,24.976,25.024,19330,0
+IVAL.US,D,20190930,000000,25.024,25.145,25.024,25.142,2539,0
+IVAL.US,D,20191001,000000,25.145,25.145,25.05,25.079,7167,0
+IVAL.US,D,20191002,000000,24.771,24.771,24.518,24.518,9691,0
+IVAL.US,D,20191003,000000,24.348,24.686,24.348,24.686,1979,0
+IVAL.US,D,20191004,000000,24.583,24.848,24.583,24.848,4289,0
+IVAL.US,D,20191007,000000,24.834,24.834,24.735,24.735,521,0
+IVAL.US,D,20191008,000000,24.609,24.621,24.497,24.497,12648,0
+IVAL.US,D,20191009,000000,24.546,24.603,24.519,24.603,14302,0
+IVAL.US,D,20191010,000000,24.761,24.835,24.725,24.835,4811,0
+IVAL.US,D,20191011,000000,25.592,25.742,25.546,25.667,13557,0
+IVAL.US,D,20191014,000000,25.405,25.542,25.405,25.51,2076,0
+IVAL.US,D,20191015,000000,25.826,26.042,25.826,25.947,2705,0
+IVAL.US,D,20191016,000000,25.842,25.943,25.842,25.877,6962,0
+IVAL.US,D,20191017,000000,25.985,26.061,25.925,25.944,4505,0
+IVAL.US,D,20191018,000000,26.081,26.116,25.976,26.098,17159,0
+IVAL.US,D,20191021,000000,26.256,26.312,26.256,26.271,6018,0
+IVAL.US,D,20191022,000000,26.334,26.369,26.286,26.286,4505,0
+IVAL.US,D,20191023,000000,26.43,26.453,26.43,26.453,3633,0
+IVAL.US,D,20191024,000000,26.585,26.621,26.575,26.604,6115,0
+IVAL.US,D,20191025,000000,26.517,26.648,26.517,26.648,4973,0
+IVAL.US,D,20191028,000000,26.911,26.958,26.856,26.938,30092,0
+IVAL.US,D,20191029,000000,26.958,26.958,26.873,26.873,785,0
+IVAL.US,D,20191030,000000,26.808,26.883,26.658,26.883,3050,0
+IVAL.US,D,20191031,000000,26.641,26.641,26.414,26.484,2965,0
+IVAL.US,D,20191101,000000,26.706,26.799,26.696,26.789,207084,0
+IVAL.US,D,20191104,000000,27.087,27.087,26.998,26.998,6498,0
+IVAL.US,D,20191105,000000,27.117,27.144,27.097,27.144,870634,0
+IVAL.US,D,20191106,000000,27.087,27.087,26.958,27.015,5791,0
+IVAL.US,D,20191107,000000,27.052,27.158,27.015,27.144,9284,0
+IVAL.US,D,20191108,000000,27.087,27.173,27.073,27.16,29954,0
+IVAL.US,D,20191111,000000,27.062,27.154,27.024,27.107,4895,0
+IVAL.US,D,20191112,000000,27.325,27.332,27.209,27.284,4185,0
+IVAL.US,D,20191113,000000,26.977,27.117,26.977,27.107,5297,0
+IVAL.US,D,20191114,000000,26.878,26.948,26.855,26.936,6761,0
+IVAL.US,D,20191115,000000,26.977,27.078,26.977,27.078,998,0
+IVAL.US,D,20191118,000000,27.034,27.051,26.892,27.01,14823,0
+IVAL.US,D,20191119,000000,27.107,27.107,26.953,26.983,3982,0
+IVAL.US,D,20191120,000000,26.883,26.883,26.789,26.802,1586,0
+IVAL.US,D,20191121,000000,26.781,26.873,26.766,26.837,89977,0
+IVAL.US,D,20191122,000000,26.977,26.987,26.882,26.882,8595,0
+IVAL.US,D,20191125,000000,27.107,27.173,27.107,27.163,4014,0
+IVAL.US,D,20191126,000000,27.036,27.107,27.034,27.107,14440,0
+IVAL.US,D,20191127,000000,27.211,27.284,27.193,27.257,2790,0
+IVAL.US,D,20191129,000000,26.997,26.997,26.832,26.832,5103,0
+IVAL.US,D,20191202,000000,26.911,26.911,26.685,26.789,31495,0
+IVAL.US,D,20191203,000000,26.566,26.781,26.508,26.765,28705,0
+IVAL.US,D,20191204,000000,26.987,27.07,26.987,27.07,24873,0
+IVAL.US,D,20191205,000000,27.035,27.097,27.015,27.055,8633,0
+IVAL.US,D,20191206,000000,27.294,27.416,27.294,27.388,10777,0
+IVAL.US,D,20191209,000000,27.416,27.491,27.376,27.376,11703,0
+IVAL.US,D,20191210,000000,27.351,27.388,27.284,27.289,2583,0
+IVAL.US,D,20191211,000000,27.247,27.442,27.247,27.425,86478,0
+IVAL.US,D,20191212,000000,27.585,27.64,27.453,27.632,18723,0
+IVAL.US,D,20191213,000000,27.967,28.089,27.904,28.06,4244,0
+IVAL.US,D,20191216,000000,28.223,28.307,28.223,28.266,3932,0
+IVAL.US,D,20191217,000000,28.05,28.089,28.014,28.041,6407,0
+IVAL.US,D,20191218,000000,27.78,27.884,27.78,27.884,24166,0
+IVAL.US,D,20191219,000000,27.747,27.808,27.722,27.771,84600,0
+IVAL.US,D,20191220,000000,27.599,27.93,27.599,27.874,14010,0
+IVAL.US,D,20191223,000000,27.753,27.853,27.753,27.818,3901,0
+IVAL.US,D,20191224,000000,27.912,27.912,27.798,27.815,8888,0
+IVAL.US,D,20191226,000000,27.904,27.956,27.897,27.956,15671,0
+IVAL.US,D,20191227,000000,27.94,27.972,27.94,27.972,975,0
+IVAL.US,D,20191230,000000,27.921,27.921,27.634,27.648,26509,0
+IVAL.US,D,20191231,000000,27.635,27.743,27.63,27.743,15189,0
+IVAL.US,D,20200102,000000,27.912,28.038,27.912,28.038,20101,0
+IVAL.US,D,20200103,000000,27.699,27.827,27.63,27.634,28298,0
+IVAL.US,D,20200106,000000,27.751,27.873,27.751,27.869,3496,0
+IVAL.US,D,20200107,000000,27.797,27.854,27.773,27.779,6812,0
+IVAL.US,D,20200108,000000,27.741,27.854,27.694,27.779,59480,0
+IVAL.US,D,20200109,000000,27.631,27.77,27.631,27.76,8443,0
+IVAL.US,D,20200110,000000,27.704,27.713,27.533,27.553,42245,0
+IVAL.US,D,20200113,000000,27.601,27.766,27.601,27.765,2307,0
+IVAL.US,D,20200114,000000,27.736,27.844,27.736,27.844,18854,0
+IVAL.US,D,20200115,000000,27.741,27.778,27.675,27.722,12910,0
+IVAL.US,D,20200116,000000,27.779,27.812,27.732,27.812,4296,0
+IVAL.US,D,20200117,000000,27.903,27.957,27.903,27.952,19811,0
+IVAL.US,D,20200121,000000,27.967,28,27.883,27.896,20876,0
+IVAL.US,D,20200122,000000,28.079,28.079,27.969,28.013,15868,0
+IVAL.US,D,20200123,000000,27.732,27.779,27.548,27.779,80729,0
+IVAL.US,D,20200124,000000,27.648,27.675,27.44,27.533,77579,0
+IVAL.US,D,20200127,000000,26.848,26.98,26.839,26.857,32176,0
+IVAL.US,D,20200128,000000,26.848,27.003,26.848,27.003,5606,0
+IVAL.US,D,20200129,000000,27.018,27.018,26.904,26.922,20016,0
+IVAL.US,D,20200130,000000,26.735,26.913,26.631,26.881,13051,0
+IVAL.US,D,20200131,000000,26.621,26.621,26.284,26.329,46738,0
+IVAL.US,D,20200203,000000,26.415,26.489,26.382,26.435,20716,0
+IVAL.US,D,20200204,000000,26.904,26.961,26.894,26.951,14725,0
+IVAL.US,D,20200205,000000,27.327,27.384,27.327,27.38,6531,0
+IVAL.US,D,20200206,000000,27.337,27.337,27.28,27.289,2539,0
+IVAL.US,D,20200207,000000,26.913,26.98,26.784,26.839,56106,0
+IVAL.US,D,20200210,000000,26.782,26.81,26.697,26.782,22382,0
+IVAL.US,D,20200211,000000,26.97,27.027,26.883,26.961,20871,0
+IVAL.US,D,20200212,000000,26.951,26.99,26.905,26.99,8914,0
+IVAL.US,D,20200213,000000,26.746,26.829,26.744,26.763,8748,0
+IVAL.US,D,20200214,000000,26.815,26.815,26.707,26.735,12954,0
+IVAL.US,D,20200218,000000,26.415,26.417,26.329,26.358,7460,0
+IVAL.US,D,20200219,000000,26.471,26.508,26.371,26.372,10058,0
+IVAL.US,D,20200220,000000,26.358,26.368,26.151,26.348,21680,0
+IVAL.US,D,20200221,000000,26.141,26.151,26.076,26.151,14044,0
+IVAL.US,D,20200224,000000,24.975,25.087,24.914,24.956,88300,0
+IVAL.US,D,20200225,000000,25.145,25.145,24.524,24.745,46666,0
+IVAL.US,D,20200226,000000,24.853,25.013,24.689,24.749,21168,0
+IVAL.US,D,20200227,000000,24.025,24.354,23.639,23.656,59935,0
+IVAL.US,D,20200228,000000,23.125,23.76,23.041,23.76,119544,0
+IVAL.US,D,20200302,000000,23.506,23.875,23.328,23.593,246757,0
+IVAL.US,D,20200303,000000,24.043,24.325,23.46,23.616,106941,0
+IVAL.US,D,20200304,000000,23.966,24.383,23.95,24.383,49480,0
+IVAL.US,D,20200305,000000,23.525,23.714,23.374,23.489,59525,0
+IVAL.US,D,20200306,000000,22.942,23.121,22.811,23.045,15780,0
+IVAL.US,D,20200309,000000,21.239,21.456,20.918,20.977,51661,0
+IVAL.US,D,20200310,000000,21.963,21.963,21.127,21.767,115026,0
+IVAL.US,D,20200311,000000,21.293,21.314,20.68,20.796,35857,0
+IVAL.US,D,20200312,000000,19.188,19.188,18.097,18.453,53054,0
+IVAL.US,D,20200313,000000,19.695,19.695,18.424,19.517,36115,0
+IVAL.US,D,20200316,000000,17.336,17.952,17.336,17.579,64106,0
+IVAL.US,D,20200317,000000,17.593,18.218,17.547,17.962,77110,0
+IVAL.US,D,20200318,000000,17.027,17.423,16.701,16.938,60076,0
+IVAL.US,D,20200319,000000,17.024,17.607,16.936,17.205,198192,0
+IVAL.US,D,20200320,000000,17.688,18.07,17.228,17.28,64621,0
+IVAL.US,D,20200323,000000,16.967,17.1,16.681,16.826,47450,0
+IVAL.US,D,20200324,000000,18.275,18.533,18.062,18.513,18898,0
+IVAL.US,D,20200325,000000,18.664,19.384,18.523,19.195,33177,0
+IVAL.US,D,20200326,000000,19.469,20.093,19.432,20.049,24546,0
+IVAL.US,D,20200327,000000,19.356,19.649,19.185,19.404,129962,0
+IVAL.US,D,20200330,000000,19.678,19.962,19.488,19.953,53879,0
+IVAL.US,D,20200331,000000,19.498,19.807,19.432,19.696,18665,0
+IVAL.US,D,20200401,000000,19.023,19.076,18.867,18.963,145677,0
+IVAL.US,D,20200402,000000,19.013,19.384,18.958,19.317,64254,0
+IVAL.US,D,20200403,000000,19.081,19.081,18.701,18.787,36985,0
+IVAL.US,D,20200406,000000,19.755,20.127,19.755,20.068,37618,0
+IVAL.US,D,20200407,000000,20.958,20.958,20.209,20.229,188012,0
+IVAL.US,D,20200408,000000,20.238,20.494,20.136,20.342,9926,0
+IVAL.US,D,20200409,000000,20.934,21.062,20.735,20.919,18281,0
+IVAL.US,D,20200413,000000,20.758,20.863,20.559,20.714,30296,0
+IVAL.US,D,20200414,000000,20.796,20.958,20.758,20.863,12004,0
+IVAL.US,D,20200415,000000,20.132,20.199,20,20.049,13989,0
+IVAL.US,D,20200416,000000,20.084,20.084,19.835,19.962,15335,0
+IVAL.US,D,20200417,000000,20.266,20.427,20.161,20.427,32076,0
+IVAL.US,D,20200420,000000,20.219,20.284,19.924,19.933,13015,0
+IVAL.US,D,20200421,000000,19.641,19.696,19.526,19.583,29594,0
+IVAL.US,D,20200422,000000,20.161,20.161,19.981,20.039,26830,0
+IVAL.US,D,20200423,000000,20.436,20.703,20.398,20.455,33009,0
+IVAL.US,D,20200424,000000,20.55,20.71,20.497,20.71,10548,0
+IVAL.US,D,20200427,000000,20.703,20.854,20.693,20.854,21470,0
+IVAL.US,D,20200428,000000,21.402,21.402,21.147,21.176,21010,0
+IVAL.US,D,20200429,000000,21.765,21.872,21.765,21.801,19348,0
+IVAL.US,D,20200430,000000,21.48,21.56,21.308,21.489,38504,0
+IVAL.US,D,20200501,000000,21.044,21.062,20.816,20.968,32478,0
+IVAL.US,D,20200504,000000,20.731,20.844,20.597,20.844,13202,0
+IVAL.US,D,20200505,000000,21.081,21.182,20.978,20.988,16802,0
+IVAL.US,D,20200506,000000,20.892,20.91,20.811,20.816,8213,0
+IVAL.US,D,20200507,000000,21.147,21.242,21.1,21.119,4315,0
+IVAL.US,D,20200508,000000,21.546,21.555,21.47,21.475,4465,0
+IVAL.US,D,20200511,000000,21.539,21.621,21.48,21.582,12865,0
+IVAL.US,D,20200512,000000,21.461,21.461,21.091,21.091,1830,0
+IVAL.US,D,20200513,000000,21.195,21.195,20.863,20.988,16628,0
+IVAL.US,D,20200514,000000,20.313,20.64,20.109,20.622,15450,0
+IVAL.US,D,20200515,000000,20.734,20.816,20.617,20.816,26994,0
+IVAL.US,D,20200518,000000,21.494,21.782,21.494,21.782,13364,0
+IVAL.US,D,20200519,000000,21.764,21.829,21.644,21.644,79777,0
+IVAL.US,D,20200520,000000,21.972,22.053,21.925,21.971,5065,0
+IVAL.US,D,20200521,000000,21.925,21.925,21.7,21.721,16398,0
+IVAL.US,D,20200522,000000,21.602,21.716,21.602,21.716,9427,0
+IVAL.US,D,20200526,000000,22.436,22.621,22.436,22.503,16275,0
+IVAL.US,D,20200527,000000,22.977,23.109,22.873,23.034,38820,0
+IVAL.US,D,20200528,000000,23.128,23.364,23.071,23.071,13784,0
+IVAL.US,D,20200529,000000,22.826,22.847,22.578,22.847,2185,0
+IVAL.US,D,20200601,000000,22.997,23.251,22.987,23.224,56364,0
+IVAL.US,D,20200602,000000,23.507,23.65,23.507,23.65,20211,0
+IVAL.US,D,20200603,000000,23.905,24.257,23.905,24.209,29434,0
+IVAL.US,D,20200604,000000,23.971,24.081,23.877,23.916,17724,0
+IVAL.US,D,20200605,000000,24.574,24.712,24.503,24.541,20557,0
+IVAL.US,D,20200608,000000,24.673,25.005,24.673,25.005,19113,0
+IVAL.US,D,20200609,000000,24.579,24.763,24.518,24.698,10539,0
+IVAL.US,D,20200610,000000,24.56,24.56,24.284,24.435,13236,0
+IVAL.US,D,20200611,000000,23.488,23.555,22.863,22.929,38640,0
+IVAL.US,D,20200612,000000,23.479,23.488,23.109,23.355,7139,0
+IVAL.US,D,20200615,000000,22.69,23.175,22.604,23.175,6170,0
+IVAL.US,D,20200616,000000,23.888,23.946,23.613,23.639,17353,0
+IVAL.US,D,20200617,000000,23.737,23.774,23.603,23.621,8202,0
+IVAL.US,D,20200618,000000,23.345,23.461,23.345,23.413,3572,0
+IVAL.US,D,20200619,000000,23.394,23.394,23.088,23.088,7982,0
+IVAL.US,D,20200622,000000,23.345,23.585,23.299,23.523,7069,0
+IVAL.US,D,20200623,000000,23.718,23.77,23.603,23.603,1850,0
+IVAL.US,D,20200624,000000,23.364,23.364,22.956,22.995,6051,0
+IVAL.US,D,20200625,000000,22.861,23.208,22.861,23.208,8955,0
+IVAL.US,D,20200626,000000,23.001,23.001,22.851,22.864,6493,0
+IVAL.US,D,20200629,000000,22.851,22.966,22.778,22.938,4623,0
+IVAL.US,D,20200630,000000,22.939,23.108,22.872,23.05,8962,0
+IVAL.US,D,20200701,000000,22.908,22.966,22.763,22.915,9959,0
+IVAL.US,D,20200702,000000,23.364,23.394,23.137,23.137,9372,0
+IVAL.US,D,20200706,000000,23.498,23.498,23.433,23.484,19945,0
+IVAL.US,D,20200707,000000,23.294,23.294,23.098,23.098,1598,0
+IVAL.US,D,20200708,000000,23.05,23.185,22.98,23.185,8917,0
+IVAL.US,D,20200709,000000,23.118,23.118,22.765,22.928,13907,0
+IVAL.US,D,20200710,000000,23.08,23.165,23.032,23.13,2821,0
+IVAL.US,D,20200713,000000,23.355,23.498,23.098,23.156,10820,0
+IVAL.US,D,20200714,000000,23.309,23.506,23.28,23.506,7931,0
+IVAL.US,D,20200715,000000,23.927,23.927,23.747,23.851,18412,0
+IVAL.US,D,20200716,000000,23.87,23.87,23.785,23.813,3878,0
+IVAL.US,D,20200717,000000,23.775,23.81,23.737,23.81,4813,0
+IVAL.US,D,20200720,000000,23.775,23.917,23.775,23.896,17952,0
+IVAL.US,D,20200721,000000,23.833,23.845,23.737,23.739,10768,0
+IVAL.US,D,20200722,000000,23.852,23.898,23.851,23.889,3805,0
+IVAL.US,D,20200723,000000,23.851,23.851,23.65,23.675,5669,0
+IVAL.US,D,20200724,000000,23.565,23.633,23.526,23.585,42432,0
+IVAL.US,D,20200727,000000,23.708,23.974,23.708,23.927,1988,0
+IVAL.US,D,20200728,000000,23.785,23.947,23.785,23.832,12485,0
+IVAL.US,D,20200729,000000,23.642,23.795,23.588,23.714,10443,0
+IVAL.US,D,20200730,000000,23.146,23.384,23.041,23.345,10612,0
+IVAL.US,D,20200731,000000,22.908,22.975,22.47,22.642,14921,0
+IVAL.US,D,20200803,000000,22.755,23.108,22.755,23.078,8578,0
+IVAL.US,D,20200804,000000,23.223,23.527,23.223,23.527,147204,0
+IVAL.US,D,20200805,000000,23.841,23.917,23.785,23.799,7283,0
+IVAL.US,D,20200806,000000,23.777,23.87,23.704,23.837,6205,0
+IVAL.US,D,20200807,000000,23.623,23.747,23.599,23.747,10759,0
+IVAL.US,D,20200810,000000,23.796,23.888,23.796,23.858,4519,0
+IVAL.US,D,20200811,000000,24.375,24.498,24.109,24.109,7631,0
+IVAL.US,D,20200812,000000,24.622,24.747,24.622,24.708,5142,0
+IVAL.US,D,20200813,000000,24.547,24.67,24.441,24.498,8870,0
+IVAL.US,D,20200814,000000,24.317,24.347,24.27,24.308,9500,0
+IVAL.US,D,20200817,000000,24.478,24.622,24.478,24.602,5388,0
+IVAL.US,D,20200818,000000,24.728,24.77,24.708,24.765,5299,0
+IVAL.US,D,20200819,000000,24.629,24.698,24.478,24.478,23744,0
+IVAL.US,D,20200820,000000,24.089,24.351,24.089,24.317,26017,0
+IVAL.US,D,20200821,000000,23.87,24.159,23.87,24.159,8659,0
+IVAL.US,D,20200824,000000,24.451,24.451,24.368,24.413,21146,0
+IVAL.US,D,20200825,000000,24.516,24.516,24.413,24.473,49821,0
+IVAL.US,D,20200826,000000,24.469,24.622,24.469,24.619,13942,0
+IVAL.US,D,20200827,000000,24.478,24.478,24.27,24.357,4180,0
+IVAL.US,D,20200828,000000,24.441,24.508,24.441,24.503,6233,0
+IVAL.US,D,20200831,000000,24.498,24.592,24.498,24.508,4779,0
+IVAL.US,D,20200901,000000,24.347,24.441,24.288,24.423,147490,0
+IVAL.US,D,20200902,000000,24.527,24.689,24.527,24.631,33281,0
+IVAL.US,D,20200903,000000,24.566,24.566,24.024,24.098,15562,0
+IVAL.US,D,20200904,000000,24.332,24.356,24.013,24.308,13825,0
+IVAL.US,D,20200908,000000,24.137,24.267,24.041,24.177,11356,0
+IVAL.US,D,20200909,000000,24.451,24.451,24.375,24.434,6863,0
+IVAL.US,D,20200910,000000,24.385,24.401,24.251,24.251,16419,0
+IVAL.US,D,20200911,000000,24.442,24.522,24.385,24.498,13204,0
+IVAL.US,D,20200914,000000,24.863,24.863,24.775,24.804,8520,0
+IVAL.US,D,20200915,000000,24.919,24.973,24.919,24.954,2874,0
+IVAL.US,D,20200916,000000,24.833,24.863,24.752,24.775,10340,0
+IVAL.US,D,20200917,000000,24.508,24.652,24.469,24.636,19342,0
+IVAL.US,D,20200918,000000,24.655,24.667,24.554,24.566,10342,0
+IVAL.US,D,20200921,000000,23.886,23.905,23.606,23.905,8361,0
+IVAL.US,D,20200922,000000,23.709,23.798,23.57,23.798,32629,0
+IVAL.US,D,20200923,000000,23.8,23.848,23.519,23.519,1940,0
+IVAL.US,D,20200924,000000,23.368,23.623,23.322,23.56,10849,0
+IVAL.US,D,20200925,000000,23.445,23.59,23.312,23.59,11145,0
+IVAL.US,D,20200928,000000,23.905,24.01,23.905,23.966,2680,0
+IVAL.US,D,20200929,000000,24.03,24.03,23.921,23.921,29780,0
+IVAL.US,D,20200930,000000,23.819,23.867,23.743,23.791,7131,0
+IVAL.US,D,20201001,000000,23.991,23.991,23.752,23.838,118248,0
+IVAL.US,D,20201002,000000,23.637,23.761,23.637,23.694,7577,0
+IVAL.US,D,20201005,000000,23.991,24.125,23.991,24.125,13493,0
+IVAL.US,D,20201006,000000,24.231,24.287,24.03,24.03,9898,0
+IVAL.US,D,20201007,000000,24.145,24.269,24.077,24.25,18561,0
+IVAL.US,D,20201008,000000,24.336,24.355,24.258,24.346,29028,0
+IVAL.US,D,20201009,000000,24.316,24.393,24.313,24.384,29902,0
+IVAL.US,D,20201012,000000,24.307,24.341,24.201,24.297,9099,0
+IVAL.US,D,20201013,000000,24.068,24.068,23.886,23.944,11569,0
+IVAL.US,D,20201014,000000,23.971,23.971,23.867,23.924,11516,0
+IVAL.US,D,20201015,000000,23.675,23.675,23.485,23.66,14304,0
+IVAL.US,D,20201016,000000,23.643,23.694,23.638,23.668,4081,0
+IVAL.US,D,20201019,000000,23.809,23.819,23.591,23.591,14755,0
+IVAL.US,D,20201020,000000,23.59,23.693,23.59,23.647,7992,0
+IVAL.US,D,20201021,000000,23.815,23.94,23.815,23.843,19932,0
+IVAL.US,D,20201022,000000,23.781,23.819,23.723,23.819,4536,0
+IVAL.US,D,20201023,000000,23.944,24.092,23.944,24.092,9065,0
+IVAL.US,D,20201026,000000,23.895,23.905,23.694,23.778,7884,0
+IVAL.US,D,20201027,000000,23.618,23.618,23.454,23.465,10490,0
+IVAL.US,D,20201028,000000,22.91,22.91,22.69,22.69,70888,0
+IVAL.US,D,20201029,000000,22.756,22.938,22.756,22.918,2679,0
+IVAL.US,D,20201030,000000,22.766,22.785,22.632,22.755,3084,0
+IVAL.US,D,20201102,000000,22.987,22.987,22.775,22.881,150450,0
+IVAL.US,D,20201103,000000,23.445,23.694,23.445,23.665,11937,0
+IVAL.US,D,20201104,000000,23.494,23.665,23.359,23.57,28985,0
+IVAL.US,D,20201105,000000,23.738,23.757,23.56,23.714,23572,0
+IVAL.US,D,20201106,000000,23.628,23.694,23.608,23.608,8027,0
+IVAL.US,D,20201109,000000,24.7,24.876,24.498,24.498,9790,0
+IVAL.US,D,20201110,000000,24.727,24.853,24.701,24.701,8117,0
+IVAL.US,D,20201111,000000,24.562,24.642,24.515,24.593,14550,0
+IVAL.US,D,20201112,000000,24.269,24.336,24.116,24.116,9565,0
+IVAL.US,D,20201113,000000,24.316,24.606,24.316,24.606,3621,0
+IVAL.US,D,20201116,000000,24.958,24.958,24.853,24.896,12058,0
+IVAL.US,D,20201117,000000,24.958,25.12,24.909,25.072,7521,0
+IVAL.US,D,20201118,000000,25.025,25.159,24.982,24.982,4206,0
+IVAL.US,D,20201119,000000,24.939,25.13,24.939,25.117,14627,0
+IVAL.US,D,20201120,000000,25.274,25.332,25.255,25.308,8452,0
+IVAL.US,D,20201123,000000,25.59,25.637,25.512,25.534,12024,0
+IVAL.US,D,20201124,000000,25.819,26,25.819,25.981,13755,0
+IVAL.US,D,20201125,000000,25.657,25.733,25.571,25.733,10453,0
+IVAL.US,D,20201127,000000,25.838,25.95,25.838,25.887,869,0
+IVAL.US,D,20201130,000000,25.475,25.475,25.058,25.058,13231,0
+IVAL.US,D,20201201,000000,25.446,25.733,25.446,25.723,254823,0
+IVAL.US,D,20201202,000000,25.551,25.657,25.527,25.642,16638,0
+IVAL.US,D,20201203,000000,25.723,25.8,25.666,25.733,28792,0
+IVAL.US,D,20201204,000000,25.666,25.772,25.666,25.772,23000,0
+IVAL.US,D,20201207,000000,25.522,25.575,25.495,25.495,11847,0
+IVAL.US,D,20201208,000000,25.446,25.609,25.446,25.599,15151,0
+IVAL.US,D,20201209,000000,25.781,25.791,25.59,25.695,8868,0
+IVAL.US,D,20201210,000000,25.752,25.752,25.647,25.736,34220,0
+IVAL.US,D,20201211,000000,25.819,25.924,25.767,25.924,9756,0
+IVAL.US,D,20201214,000000,26.203,26.203,25.991,25.991,9501,0
+IVAL.US,D,20201215,000000,26.088,26.269,26.082,26.259,41757,0
+IVAL.US,D,20201216,000000,26.215,26.279,26.169,26.267,5863,0
+IVAL.US,D,20201217,000000,26.373,26.379,26.326,26.331,5216,0
+IVAL.US,D,20201218,000000,26.374,26.403,26.298,26.335,3251,0
+IVAL.US,D,20201221,000000,25.685,25.981,25.666,25.973,12327,0
+IVAL.US,D,20201222,000000,25.896,25.896,25.752,25.828,16339,0
+IVAL.US,D,20201223,000000,25.905,26.078,25.89,26.068,9635,0
+IVAL.US,D,20201224,000000,26.039,26.039,25.955,25.963,938,0
+IVAL.US,D,20201228,000000,26.144,26.203,26.041,26.161,57495,0
+IVAL.US,D,20201229,000000,26.492,26.492,26.316,26.365,7737,0
+IVAL.US,D,20201230,000000,26.576,26.576,26.412,26.451,6812,0
+IVAL.US,D,20201231,000000,26.417,26.441,26.316,26.369,7904,0
+IVAL.US,D,20210104,000000,26.692,26.692,26.374,26.442,22164,0
+IVAL.US,D,20210105,000000,26.61,26.836,26.533,26.764,31889,0
+IVAL.US,D,20210106,000000,26.981,27.357,26.981,27.27,54191,0
+IVAL.US,D,20210107,000000,27.231,27.358,27.231,27.337,4086,0
+IVAL.US,D,20210108,000000,27.442,27.558,27.337,27.516,10554,0
+IVAL.US,D,20210111,000000,27.058,27.289,27.058,27.193,9861,0
+IVAL.US,D,20210112,000000,27.116,27.27,27.086,27.27,5843,0
+IVAL.US,D,20210113,000000,27.194,27.24,27.171,27.231,26805,0
+IVAL.US,D,20210114,000000,27.459,27.558,27.459,27.501,13185,0
+IVAL.US,D,20210115,000000,27.202,27.217,27.01,27.144,37221,0
+IVAL.US,D,20210119,000000,27.096,27.096,26.937,27.02,178987,0
+IVAL.US,D,20210120,000000,27.086,27.189,27.086,27.189,11644,0
+IVAL.US,D,20210121,000000,27.133,27.168,26.971,27.134,25149,0
+IVAL.US,D,20210122,000000,27.068,27.202,27.039,27.202,15342,0
+IVAL.US,D,20210125,000000,26.932,27.071,26.817,27.071,12154,0
+IVAL.US,D,20210126,000000,27.212,27.23,27.086,27.144,8526,0
+IVAL.US,D,20210127,000000,26.547,26.75,26.509,26.509,14042,0
+IVAL.US,D,20210128,000000,26.702,26.934,26.668,26.831,10653,0
+IVAL.US,D,20210129,000000,26.481,26.557,26.277,26.355,7089,0
+IVAL.US,D,20210201,000000,26.616,26.634,26.518,26.624,14635,0
+IVAL.US,D,20210202,000000,26.571,26.807,26.571,26.807,8388,0
+IVAL.US,D,20210203,000000,26.779,26.806,26.673,26.769,48570,0
+IVAL.US,D,20210204,000000,26.721,26.836,26.679,26.836,4328,0
+IVAL.US,D,20210205,000000,26.914,27.029,26.914,27.029,7869,0
+IVAL.US,D,20210208,000000,27.331,27.338,27.217,27.279,17251,0
+IVAL.US,D,20210209,000000,27.424,27.501,27.414,27.501,9632,0
+IVAL.US,D,20210210,000000,27.375,27.375,27.183,27.183,5410,0
+IVAL.US,D,20210211,000000,27.279,27.299,27.222,27.231,5331,0
+IVAL.US,D,20210212,000000,27.124,27.336,27.124,27.309,17837,0
+IVAL.US,D,20210216,000000,27.472,27.558,27.309,27.419,121537,0
+IVAL.US,D,20210217,000000,27.27,27.356,27.154,27.299,20892,0
+IVAL.US,D,20210218,000000,27.029,27.154,26.981,27.121,15586,0
+IVAL.US,D,20210219,000000,27.299,27.337,27.25,27.309,4191,0
+IVAL.US,D,20210222,000000,27.231,27.481,27.231,27.404,14568,0
+IVAL.US,D,20210223,000000,27.289,27.511,27.168,27.472,117053,0
+IVAL.US,D,20210224,000000,27.173,27.452,27.163,27.433,27962,0
+IVAL.US,D,20210225,000000,27.414,27.433,26.971,26.991,10511,0
+IVAL.US,D,20210226,000000,26.76,26.76,26.471,26.483,104902,0
+IVAL.US,D,20210301,000000,26.962,27.058,26.86,27.048,14921,0
+IVAL.US,D,20210302,000000,26.894,26.988,26.788,26.968,8003,0
+IVAL.US,D,20210303,000000,26.947,27.001,26.817,26.836,7082,0
+IVAL.US,D,20210304,000000,26.769,26.855,26.434,26.557,38831,0
+IVAL.US,D,20210305,000000,26.683,26.865,26.518,26.855,85666,0
+IVAL.US,D,20210308,000000,26.73,26.875,26.692,26.755,15738,0
+IVAL.US,D,20210309,000000,26.964,27.086,26.964,27.086,10834,0
+IVAL.US,D,20210310,000000,27.279,27.289,27.129,27.193,65931,0
+IVAL.US,D,20210311,000000,27.309,27.627,27.309,27.563,21663,0
+IVAL.US,D,20210312,000000,27.472,27.587,27.414,27.563,12577,0
+IVAL.US,D,20210315,000000,27.539,27.583,27.433,27.583,8179,0
+IVAL.US,D,20210316,000000,27.767,27.876,27.767,27.814,14695,0
+IVAL.US,D,20210317,000000,27.722,27.991,27.722,27.935,13924,0
+IVAL.US,D,20210318,000000,28.04,28.078,27.857,27.857,25140,0
+IVAL.US,D,20210319,000000,28.059,28.3,27.858,28.053,8526,0
+IVAL.US,D,20210322,000000,27.962,28.04,27.93,28.021,5509,0
+IVAL.US,D,20210323,000000,27.809,27.856,27.641,27.683,12051,0
+IVAL.US,D,20210324,000000,27.539,27.693,27.52,27.693,174062,0
+IVAL.US,D,20210325,000000,27.442,27.693,27.442,27.654,16680,0
+IVAL.US,D,20210326,000000,27.829,28.098,27.814,28.098,11887,0
+IVAL.US,D,20210329,000000,27.962,27.962,27.847,27.925,24929,0
+IVAL.US,D,20210330,000000,27.678,27.809,27.678,27.767,5255,0
+IVAL.US,D,20210331,000000,27.751,27.847,27.703,27.78,7312,0
+IVAL.US,D,20210401,000000,27.906,27.962,27.745,27.962,10971,0
+IVAL.US,D,20210405,000000,28.224,28.357,28.17,28.342,17467,0
+IVAL.US,D,20210406,000000,28.001,28.059,27.967,27.972,57182,0
+IVAL.US,D,20210407,000000,28.155,28.232,28.145,28.214,18404,0
+IVAL.US,D,20210408,000000,28.339,28.387,28.251,28.362,11172,0
+IVAL.US,D,20210409,000000,28.232,28.319,28.214,28.319,7619,0
+IVAL.US,D,20210412,000000,28.141,28.146,28.108,28.127,5328,0
+IVAL.US,D,20210413,000000,28.232,28.339,28.232,28.327,8527,0
+IVAL.US,D,20210414,000000,28.251,28.387,28.251,28.357,3771,0
+IVAL.US,D,20210415,000000,28.526,28.618,28.503,28.564,18019,0
+IVAL.US,D,20210416,000000,28.665,28.714,28.665,28.714,5359,0
+IVAL.US,D,20210419,000000,28.887,28.934,28.695,28.714,52084,0
+IVAL.US,D,20210420,000000,28.426,28.426,28.185,28.185,36629,0
+IVAL.US,D,20210421,000000,28.098,28.464,28.098,28.406,262795,0
+IVAL.US,D,20210422,000000,28.396,28.435,28.155,28.155,84907,0
+IVAL.US,D,20210423,000000,28.473,28.618,28.464,28.521,82431,0
+IVAL.US,D,20210426,000000,28.569,28.627,28.531,28.531,72280,0
+IVAL.US,D,20210427,000000,28.406,28.483,28.367,28.406,19827,0
+IVAL.US,D,20210428,000000,28.261,28.344,28.25,28.251,29564,0
+IVAL.US,D,20210429,000000,28.261,28.319,28.171,28.307,8865,0
+IVAL.US,D,20210430,000000,28.219,28.219,27.92,27.972,12484,0
+IVAL.US,D,20210503,000000,28.194,28.367,28.185,28.348,173233,0
+IVAL.US,D,20210504,000000,27.972,28.021,27.896,28.011,19317,0
+IVAL.US,D,20210505,000000,28.309,28.468,28.309,28.396,19047,0
+IVAL.US,D,20210506,000000,28.396,28.579,28.387,28.579,7107,0
+IVAL.US,D,20210507,000000,28.79,28.959,28.754,28.955,116351,0
+IVAL.US,D,20210510,000000,29.147,29.263,28.936,28.974,9118,0
+IVAL.US,D,20210511,000000,28.416,28.621,28.387,28.588,16629,0
+IVAL.US,D,20210512,000000,28.309,28.309,27.838,27.838,11386,0
+IVAL.US,D,20210513,000000,27.925,28.117,27.915,28.059,9448,0
+IVAL.US,D,20210514,000000,28.356,28.503,28.348,28.454,8684,0
+IVAL.US,D,20210517,000000,28.493,28.559,28.454,28.536,5365,0
+IVAL.US,D,20210518,000000,28.82,28.82,28.637,28.637,6280,0
+IVAL.US,D,20210519,000000,28.329,28.459,28.214,28.319,8210,0
+IVAL.US,D,20210520,000000,28.559,28.704,28.55,28.704,6663,0
+IVAL.US,D,20210521,000000,28.704,28.704,28.579,28.637,30538,0
+IVAL.US,D,20210524,000000,28.753,28.849,28.744,28.801,5107,0
+IVAL.US,D,20210525,000000,28.801,28.801,28.656,28.656,4521,0
+IVAL.US,D,20210526,000000,28.813,28.813,28.704,28.724,4233,0
+IVAL.US,D,20210527,000000,28.81,28.887,28.762,28.86,16347,0
+IVAL.US,D,20210528,000000,28.887,28.926,28.801,28.805,8759,0
+IVAL.US,D,20210601,000000,28.945,28.945,28.81,28.82,7311,0
+IVAL.US,D,20210602,000000,28.81,28.887,28.762,28.831,6249,0
+IVAL.US,D,20210603,000000,28.608,28.647,28.559,28.627,9432,0
+IVAL.US,D,20210604,000000,28.906,29.003,28.906,28.993,1738,0
+IVAL.US,D,20210607,000000,29.09,29.118,29.069,29.118,3013,0
+IVAL.US,D,20210608,000000,29.08,29.099,29.003,29.08,112992,0
+IVAL.US,D,20210609,000000,28.964,28.964,28.864,28.867,6648,0
+IVAL.US,D,20210610,000000,28.916,28.982,28.869,28.906,9438,0
+IVAL.US,D,20210611,000000,28.964,28.964,28.849,28.955,3950,0
+IVAL.US,D,20210614,000000,28.817,28.866,28.781,28.844,6335,0
+IVAL.US,D,20210615,000000,28.781,28.79,28.743,28.762,3486,0
+IVAL.US,D,20210616,000000,28.82,28.839,28.617,28.664,6582,0
+IVAL.US,D,20210617,000000,28.424,28.424,28.303,28.412,3834,0
+IVAL.US,D,20210618,000000,27.912,28.114,27.771,27.815,12009,0
+IVAL.US,D,20210621,000000,27.931,28.249,27.693,28.249,12774,0
+IVAL.US,D,20210622,000000,28.066,28.211,28.046,28.163,6162,0
+IVAL.US,D,20210623,000000,28.066,28.066,27.921,27.921,6770,0
+IVAL.US,D,20210624,000000,28.23,28.317,28.23,28.283,1948,0
+IVAL.US,D,20210625,000000,28.365,28.452,28.365,28.452,5033,0
+IVAL.US,D,20210628,000000,28.433,28.433,28.283,28.303,8042,0
+IVAL.US,D,20210629,000000,28.317,28.375,28.303,28.307,11868,0
+IVAL.US,D,20210630,000000,28.151,28.151,27.979,28.065,12720,0
+IVAL.US,D,20210701,000000,28.056,28.172,27.979,28.172,19554,0
+IVAL.US,D,20210702,000000,28.221,28.316,28.211,28.275,12856,0
+IVAL.US,D,20210706,000000,28.268,28.268,27.941,28.008,4730,0
+IVAL.US,D,20210707,000000,28.056,28.152,27.998,28.063,4882,0
+IVAL.US,D,20210708,000000,27.65,27.756,27.447,27.66,6479,0
+IVAL.US,D,20210709,000000,28.162,28.249,28.105,28.249,5630,0
+IVAL.US,D,20210712,000000,28.19,28.286,28.19,28.286,6735,0
+IVAL.US,D,20210713,000000,28.298,28.346,28.23,28.23,7131,0
+IVAL.US,D,20210714,000000,28.372,28.433,28.368,28.392,4902,0
+IVAL.US,D,20210715,000000,28.201,28.201,28.034,28.13,14031,0
+IVAL.US,D,20210716,000000,28.124,28.124,27.886,27.886,3739,0
+IVAL.US,D,20210719,000000,27.467,27.467,27.244,27.353,42342,0
+IVAL.US,D,20210720,000000,27.385,27.632,27.385,27.595,3220,0
+IVAL.US,D,20210721,000000,27.786,27.902,27.786,27.877,2867,0
+IVAL.US,D,20210722,000000,27.841,27.911,27.766,27.878,8101,0
+IVAL.US,D,20210723,000000,27.959,28.066,27.959,28.028,3523,0
+IVAL.US,D,20210726,000000,28.095,28.105,28.037,28.092,11330,0
+IVAL.US,D,20210727,000000,28.037,28.037,27.815,27.998,3604,0
+IVAL.US,D,20210728,000000,27.921,28.133,27.921,28.077,7103,0
+IVAL.US,D,20210729,000000,28.268,28.268,28.191,28.191,8732,0
+IVAL.US,D,20210730,000000,27.912,27.912,27.766,27.843,6146,0
+IVAL.US,D,20210802,000000,28.201,28.201,27.995,27.995,9107,0
+IVAL.US,D,20210803,000000,28.046,28.115,28.008,28.115,4185,0
+IVAL.US,D,20210804,000000,27.825,27.881,27.786,27.795,11231,0
+IVAL.US,D,20210805,000000,27.777,27.834,27.737,27.737,7749,0
+IVAL.US,D,20210806,000000,27.632,27.66,27.546,27.554,7630,0
+IVAL.US,D,20210809,000000,27.519,27.601,27.457,27.569,5636,0
+IVAL.US,D,20210810,000000,27.525,27.612,27.481,27.597,4112,0
+IVAL.US,D,20210811,000000,27.766,27.825,27.684,27.793,6829,0
+IVAL.US,D,20210812,000000,27.694,27.766,27.694,27.766,4005,0
+IVAL.US,D,20210813,000000,27.756,27.834,27.749,27.792,2141,0
+IVAL.US,D,20210816,000000,27.583,27.655,27.523,27.655,8426,0
+IVAL.US,D,20210817,000000,27.293,27.399,27.12,27.295,7298,0
+IVAL.US,D,20210818,000000,27.293,27.293,27.163,27.163,3705,0
+IVAL.US,D,20210819,000000,26.771,26.848,26.685,26.782,52540,0
+IVAL.US,D,20210820,000000,26.646,26.693,26.578,26.693,12396,0
+IVAL.US,D,20210823,000000,27.003,27.1,26.926,27.032,7172,0
+IVAL.US,D,20210824,000000,27.051,27.172,27.051,27.165,2644,0
+IVAL.US,D,20210825,000000,27.11,27.244,27.11,27.211,7223,0
+IVAL.US,D,20210826,000000,27.09,27.138,27.013,27.076,2985,0
+IVAL.US,D,20210827,000000,26.935,27.243,26.935,27.177,13161,0
+IVAL.US,D,20210830,000000,27.313,27.429,27.264,27.264,12491,0
+IVAL.US,D,20210831,000000,27.409,27.409,27.206,27.244,8122,0
+IVAL.US,D,20210901,000000,27.37,27.457,27.257,27.368,14629,0
+IVAL.US,D,20210902,000000,27.331,27.554,27.283,27.502,15685,0
+IVAL.US,D,20210903,000000,27.689,27.824,27.679,27.778,4149,0
+IVAL.US,D,20210907,000000,27.747,27.825,27.7,27.766,158724,0
+IVAL.US,D,20210908,000000,27.684,27.684,27.573,27.59,7132,0
+IVAL.US,D,20210909,000000,27.654,27.691,27.552,27.57,4006,0
+IVAL.US,D,20210910,000000,27.788,27.815,27.583,27.583,4529,0
+IVAL.US,D,20210913,000000,27.934,27.934,27.856,27.866,4293,0
+IVAL.US,D,20210914,000000,28.051,28.051,27.754,27.754,4095,0
+IVAL.US,D,20210915,000000,27.992,28.11,27.914,28.105,11106,0
+IVAL.US,D,20210916,000000,28.002,28.002,27.827,27.949,3867,0
+IVAL.US,D,20210917,000000,27.807,27.807,27.261,27.271,168476,0
+IVAL.US,D,20210920,000000,26.607,26.714,26.403,26.617,24528,0
+IVAL.US,D,20210921,000000,26.87,26.87,26.666,26.685,10621,0
+IVAL.US,D,20210922,000000,26.968,26.978,26.842,26.842,4015,0
+IVAL.US,D,20210923,000000,27.241,27.251,27.202,27.202,4127,0
+IVAL.US,D,20210924,000000,27.056,27.105,27.027,27.037,102842,0
+IVAL.US,D,20210927,000000,27.017,27.101,26.939,27.046,285348,0
+IVAL.US,D,20210928,000000,26.832,26.841,26.529,26.549,20162,0
+IVAL.US,D,20210929,000000,26.803,26.803,26.549,26.549,11321,0
+IVAL.US,D,20210930,000000,26.451,26.451,26.286,26.354,17904,0
+IVAL.US,D,20211001,000000,26.276,26.364,26.134,26.27,8023,0
+IVAL.US,D,20211004,000000,25.895,26.071,25.754,25.847,17890,0
+IVAL.US,D,20211005,000000,25.988,26.139,25.988,26.067,3666,0
+IVAL.US,D,20211006,000000,25.603,25.759,25.505,25.759,16061,0
+IVAL.US,D,20211007,000000,26.051,26.123,26.027,26.027,16268,0
+IVAL.US,D,20211008,000000,26.091,26.091,25.995,26.061,3661,0
+IVAL.US,D,20211011,000000,26.364,26.49,26.228,26.228,3556,0
+IVAL.US,D,20211012,000000,26.256,26.373,26.227,26.26,6396,0
+IVAL.US,D,20211013,000000,26.325,26.403,26.276,26.388,5930,0
+IVAL.US,D,20211014,000000,26.695,26.735,26.646,26.691,24263,0
+IVAL.US,D,20211015,000000,26.9,27.027,26.9,27.003,7798,0
+IVAL.US,D,20211018,000000,26.744,26.888,26.744,26.822,7404,0
+IVAL.US,D,20211019,000000,27.007,27.017,26.968,26.968,7145,0
+IVAL.US,D,20211020,000000,26.832,26.978,26.832,26.881,15481,0
+IVAL.US,D,20211021,000000,26.695,26.703,26.559,26.568,5595,0
+IVAL.US,D,20211022,000000,26.803,26.812,26.632,26.713,7622,0
+IVAL.US,D,20211025,000000,26.871,27.007,26.783,26.9,9078,0
+IVAL.US,D,20211026,000000,27.066,27.397,26.881,26.939,13693,0
+IVAL.US,D,20211027,000000,26.822,26.851,26.676,26.676,6631,0
+IVAL.US,D,20211028,000000,26.725,26.944,26.725,26.863,9040,0
+IVAL.US,D,20211029,000000,26.646,26.714,26.627,26.656,4486,0
+IVAL.US,D,20211101,000000,26.822,26.949,26.822,26.92,9133,0
+IVAL.US,D,20211102,000000,26.646,26.695,26.588,26.588,11204,0
+IVAL.US,D,20211103,000000,26.637,26.863,26.617,26.822,10256,0
+IVAL.US,D,20211104,000000,26.924,26.924,26.729,26.798,6498,0
+IVAL.US,D,20211105,000000,26.715,26.715,26.583,26.656,8803,0
+IVAL.US,D,20211108,000000,26.695,26.803,26.695,26.778,5326,0
+IVAL.US,D,20211109,000000,26.685,26.685,26.5,26.6,7647,0
+IVAL.US,D,20211110,000000,26.383,26.451,26.11,26.13,4378,0
+IVAL.US,D,20211111,000000,26.325,26.393,26.325,26.344,19761,0
+IVAL.US,D,20211112,000000,26.334,26.443,26.334,26.412,5939,0
+IVAL.US,D,20211115,000000,26.325,26.354,26.231,26.252,7885,0
+IVAL.US,D,20211116,000000,26.198,26.198,26.1,26.1,40336,0
+IVAL.US,D,20211117,000000,26.081,26.1,26.052,26.1,9511,0
+IVAL.US,D,20211118,000000,26.042,26.169,26.042,26.12,10524,0
+IVAL.US,D,20211119,000000,26.022,26.116,25.998,26.011,8751,0
+IVAL.US,D,20211122,000000,25.983,26.26,25.983,26.061,529955,0
+IVAL.US,D,20211123,000000,26.159,26.247,26.042,26.237,56574,0
+IVAL.US,D,20211124,000000,25.7,25.837,25.7,25.827,34984,0
+IVAL.US,D,20211126,000000,25.193,25.242,24.901,24.969,23449,0
+IVAL.US,D,20211129,000000,25.203,25.242,25.009,25.185,17021,0
+IVAL.US,D,20211130,000000,25.018,25.018,24.569,24.784,10321,0
+IVAL.US,D,20211201,000000,25.222,25.244,24.693,24.693,35223,0
+IVAL.US,D,20211202,000000,24.92,25.212,24.92,25.115,29284,0
+IVAL.US,D,20211203,000000,25.232,25.232,24.949,25.101,48069,0
+IVAL.US,D,20211206,000000,25.252,25.457,25.242,25.379,17333,0
+IVAL.US,D,20211207,000000,25.923,25.983,25.923,25.973,21328,0
+IVAL.US,D,20211208,000000,26.003,26.066,25.973,26.013,9662,0
+IVAL.US,D,20211209,000000,25.822,25.856,25.77,25.808,13923,0
+IVAL.US,D,20211210,000000,25.925,25.934,25.832,25.905,15278,0
+IVAL.US,D,20211213,000000,25.837,25.837,25.593,25.593,13764,0
+IVAL.US,D,20211214,000000,25.564,25.661,25.556,25.624,15577,0
+IVAL.US,D,20211215,000000,25.651,25.93,25.63,25.905,19133,0
+IVAL.US,D,20211216,000000,26.071,26.082,25.92,25.993,11321,0
+IVAL.US,D,20211217,000000,25.973,26.008,25.827,25.827,8366,0
+IVAL.US,D,20211220,000000,25.593,25.661,25.486,25.661,56962,0
+IVAL.US,D,20211221,000000,25.847,25.972,25.832,25.972,4659,0
+IVAL.US,D,20211222,000000,25.964,26.061,25.846,26.022,12003,0
+IVAL.US,D,20211223,000000,26.081,26.276,26.081,26.259,18707,0
+IVAL.US,D,20211227,000000,26.295,26.422,26.295,26.422,6011,0
+IVAL.US,D,20211228,000000,26.451,26.549,26.441,26.5,41196,0
+IVAL.US,D,20211229,000000,26.354,26.559,26.354,26.507,7656,0
+IVAL.US,D,20211230,000000,26.65,26.7,26.3201,26.323,48989,0
+IVAL.US,D,20211231,000000,26.31,26.39,26.25,26.31,19153,0
+IVAL.US,D,20220103,000000,26.405,26.59,26.3601,26.46,26302,0
+IVAL.US,D,20220104,000000,26.76,26.89,26.75,26.785,6841,0
+IVAL.US,D,20220105,000000,27.1,27.26,26.87,26.87,12188,0
+IVAL.US,D,20220106,000000,26.889,26.92,26.79,26.79,15220,0
+IVAL.US,D,20220107,000000,26.93,27.1,26.87,27.03,10672,0
+IVAL.US,D,20220110,000000,26.88,26.916,26.7225,26.8878,8589,0
+IVAL.US,D,20220111,000000,26.97,27.27,26.97,27.2,120724,0
+IVAL.US,D,20220112,000000,27.58,27.609,27.48,27.5604,17643,0
+IVAL.US,D,20220113,000000,27.8786,27.8786,27.5759,27.5759,8512,0
+IVAL.US,D,20220114,000000,27.53,27.53,27.363,27.5002,11071,0
+IVAL.US,D,20220118,000000,27.14,27.74,27.0899,27.11,15415,0
+IVAL.US,D,20220119,000000,27.22,27.31,27.08,27.08,33752,0
+IVAL.US,D,20220120,000000,27.09,27.31,26.83,26.85,8600,0
+IVAL.US,D,20220121,000000,26.67,26.69,26.4535,26.4535,10568,0
+IVAL.US,D,20220124,000000,25.98,26.1384,25.59,26.12,18391,0
+IVAL.US,D,20220125,000000,25.99,26.33,25.78,26.2,120328,0
+IVAL.US,D,20220126,000000,26.3025,26.3025,25.82,25.8767,6842,0
+IVAL.US,D,20220127,000000,26.015,26.02,25.6801,25.83,26657,0
+IVAL.US,D,20220128,000000,25.66,25.685,25.38,25.685,26873,0
+IVAL.US,D,20220131,000000,25.87,26.1066,25.8397,26.1066,94409,0
+IVAL.US,D,20220201,000000,26.015,26.2,25.97,26.16,56854,0
+IVAL.US,D,20220202,000000,26.41,26.53,26.33,26.4701,22680,0
+IVAL.US,D,20220203,000000,26.62,26.6999,26.4898,26.4898,5881,0
+IVAL.US,D,20220204,000000,26.425,26.51,26.242,26.4638,25605,0
+IVAL.US,D,20220207,000000,26.51,26.679,26.51,26.5457,15607,0
+IVAL.US,D,20220208,000000,26.6599,26.79,26.6003,26.79,11947,0
+IVAL.US,D,20220209,000000,26.96,27.02,26.96,27.02,18149,0
+IVAL.US,D,20220210,000000,26.65,26.92,26.57,26.6039,7107,0
+IVAL.US,D,20220211,000000,26.68,26.8,26.33,26.43,26314,0
+IVAL.US,D,20220214,000000,26.45,26.45,26.26,26.377,4093,0
+IVAL.US,D,20220215,000000,26.7,26.8499,26.6216,26.8317,43517,0
+IVAL.US,D,20220216,000000,26.63,26.86,26.63,26.86,6676,0
+IVAL.US,D,20220217,000000,26.6301,26.68,26.4513,26.51,15704,0
+IVAL.US,D,20220218,000000,26.5,26.5,26.31,26.33,3885,0
+IVAL.US,D,20220222,000000,26.2,26.2,25.9,25.9996,6271,0
+IVAL.US,D,20220223,000000,25.89,26.0299,25.73,25.83,7345,0
+IVAL.US,D,20220224,000000,25.15,25.45,24.95,25.38,36733,0
+IVAL.US,D,20220225,000000,25.69,26.015,25.65,25.99,21229,0
+IVAL.US,D,20220228,000000,25.99,26.305,25.99,26.1,8991,0
+IVAL.US,D,20220301,000000,26.1299,26.1299,25.75,25.89,10401,0
+IVAL.US,D,20220302,000000,26.14,26.2599,26.075,26.2069,8382,0
+IVAL.US,D,20220303,000000,26.1899,26.2,25.8204,25.9,15516,0
+IVAL.US,D,20220304,000000,25.11,25.15,24.9,25.0656,12145,0
+IVAL.US,D,20220307,000000,24.78,24.78,24.12,24.23,41381,0
+IVAL.US,D,20220308,000000,24.3,24.72,24.14,24.33,17706,0
+IVAL.US,D,20220309,000000,24.83,25.15,24.817,24.99,34980,0
+IVAL.US,D,20220310,000000,25,25,24.8,24.9229,15887,0
+IVAL.US,D,20220311,000000,25.14,25.14,24.7749,24.7749,21891,0
+IVAL.US,D,20220314,000000,25.1,25.23,24.97,25.05,21067,0
+IVAL.US,D,20220315,000000,25.04,25.2393,24.87,25.2084,12388,0
+IVAL.US,D,20220316,000000,25.82,25.92,25.446,25.92,19331,0
+IVAL.US,D,20220317,000000,25.95,26.22,25.91,26.13,15270,0
+IVAL.US,D,20220318,000000,25.97,26.33,25.97,26.2866,7677,0
+IVAL.US,D,20220321,000000,26.35,26.6,26.35,26.4874,5712,0
+IVAL.US,D,20220322,000000,26.76,26.76,26.5952,26.6761,11614,0
+IVAL.US,D,20220323,000000,26.45,26.54,26.4341,26.4357,8342,0
+IVAL.US,D,20220324,000000,26.56,26.65,26.52,26.52,29131,0
+IVAL.US,D,20220325,000000,26.6,26.7499,26.6,26.7441,10638,0
+IVAL.US,D,20220328,000000,26.53,26.6425,26.47,26.6425,12267,0
+IVAL.US,D,20220329,000000,26.913,26.913,26.66,26.912,12821,0
+IVAL.US,D,20220330,000000,27,27.04,26.86,26.8902,10136,0
+IVAL.US,D,20220331,000000,26.83,26.835,26.49,26.52,13438,0
+IVAL.US,D,20220401,000000,26.69,26.84,26.67,26.84,11595,0
+IVAL.US,D,20220404,000000,26.71,26.79,26.69,26.73,6450,0
+IVAL.US,D,20220405,000000,26.57,26.57,26.29,26.3,16010,0
+IVAL.US,D,20220406,000000,26.07,26.07,25.57,25.805,23583,0
+IVAL.US,D,20220407,000000,25.7525,25.85,25.61,25.76,8182,0
+IVAL.US,D,20220408,000000,25.83,25.97,25.8243,25.8243,9889,0
+IVAL.US,D,20220411,000000,25.76,25.77,25.45,25.5211,6126,0
+IVAL.US,D,20220412,000000,25.87,25.92,25.6,25.63,4504,0
+IVAL.US,D,20220413,000000,25.77,26.1294,25.77,26.06,23571,0
+IVAL.US,D,20220414,000000,26.17,26.17,26.015,26.07,11230,0
+IVAL.US,D,20220418,000000,25.78,26.06,25.78,25.8902,6867,0
+IVAL.US,D,20220419,000000,26.08,26.2,26.03,26.12,6673,0
+IVAL.US,D,20220420,000000,26.26,26.3888,26.26,26.3337,21123,0
+IVAL.US,D,20220421,000000,26.71,26.74,26.13,26.18,43751,0
+IVAL.US,D,20220422,000000,26.03,26.05,25.5999,25.62,65590,0
+IVAL.US,D,20220425,000000,25.02,25.27,24.88,25.19,32912,0
+IVAL.US,D,20220426,000000,25.04,25.06,24.665,24.6668,15730,0
+IVAL.US,D,20220427,000000,24.74,24.9258,24.71,24.83,26468,0
+IVAL.US,D,20220428,000000,25,25.2,24.84,25.2,18421,0
+IVAL.US,D,20220429,000000,25.3875,25.3875,24.83,24.83,57601,0
+IVAL.US,D,20220502,000000,24.97,25.03,24.71,24.99,168762,0
+IVAL.US,D,20220503,000000,25.13,25.3361,25.13,25.27,13104,0
+IVAL.US,D,20220504,000000,25.2,25.69,25.05,25.69,11493,0
+IVAL.US,D,20220505,000000,25.0799,25.0799,24.83,24.9303,2155,0
+IVAL.US,D,20220506,000000,24.95,25.05,24.7318,24.97,54941,0
+IVAL.US,D,20220509,000000,24.41,24.46,23.91,23.9913,22504,0
+IVAL.US,D,20220510,000000,24.33,24.4078,24,24.18,60855,0
+IVAL.US,D,20220511,000000,24.373,24.6045,24.04,24.04,27388,0
+IVAL.US,D,20220512,000000,24.02,24.23,23.8838,24.02,54450,0
+IVAL.US,D,20220513,000000,24.41,24.6,24.34,24.52,26921,0
+IVAL.US,D,20220516,000000,24.46,24.68,24.44,24.61,14056,0
+IVAL.US,D,20220517,000000,25.06,25.13,24.9525,25.12,7086,0
+IVAL.US,D,20220518,000000,25.09,25.09,24.63,24.71,10115,0
+IVAL.US,D,20220519,000000,24.79,25.18,24.79,25.06,18834,0
+IVAL.US,D,20220520,000000,25.39,25.46,24.99,25.25,12551,0
+IVAL.US,D,20220523,000000,25.61,25.7701,25.61,25.74,21450,0
+IVAL.US,D,20220524,000000,25.6276,25.73,25.535,25.6633,15185,0
+IVAL.US,D,20220525,000000,25.676,25.82,25.59,25.79,13232,0
+IVAL.US,D,20220526,000000,25.94,26.08,25.94,26.06,20097,0
+IVAL.US,D,20220527,000000,26.3186,26.35,26.21,26.315,140331,0
+IVAL.US,D,20220531,000000,26.32,26.32,26.09,26.1553,10921,0
+IVAL.US,D,20220601,000000,26.21,26.38,25.965,26.07,51028,0
+IVAL.US,D,20220602,000000,26.39,26.63,26.33,26.61,53137,0
+IVAL.US,D,20220603,000000,26.32,26.44,26.3,26.3951,37879,0
+IVAL.US,D,20220606,000000,26.66,26.79,26.54,26.65,34096,0
+IVAL.US,D,20220607,000000,26.38,26.79,26.38,26.7,188364,0
+IVAL.US,D,20220608,000000,26.45,26.54,26.21,26.22,9969,0
+IVAL.US,D,20220609,000000,26.06,26.24,25.74,25.74,10068,0
+IVAL.US,D,20220610,000000,25.34,25.34,24.95,25.01,92231,0
+IVAL.US,D,20220613,000000,24.192,24.2599,23.98,24.05,97552,0
+IVAL.US,D,20220614,000000,24.05,24.17,23.66,23.85,48721,0
+IVAL.US,D,20220615,000000,24.09,24.45,24.0099,24.3534,16847,0
+IVAL.US,D,20220616,000000,23.67,23.88,23.53,23.7,115028,0
+IVAL.US,D,20220617,000000,23.54,23.55,23.08,23.195,12754,0
+IVAL.US,D,20220621,000000,23.33,23.44,23.21,23.23,69868,0
+IVAL.US,D,20220622,000000,22.66,22.9291,22.66,22.78,25314,0
+IVAL.US,D,20220623,000000,22.5,22.65,22.16,22.3614,16344,0
+IVAL.US,D,20220624,000000,22.49,22.8,22.49,22.8,49193,0
+IVAL.US,D,20220627,000000,22.87,23.08,22.87,22.9,16410,0
+IVAL.US,D,20220628,000000,23.27,23.3728,22.93,22.98,22325,0
+IVAL.US,D,20220629,000000,22.95,22.95,22.77,22.83,15942,0
+IVAL.US,D,20220630,000000,22.27,22.49,22.12,22.49,56742,0
+IVAL.US,D,20220701,000000,22.16,22.36,21.87,22.32,10273,0
+IVAL.US,D,20220705,000000,21.47,21.63,21.225,21.5149,42343,0
+IVAL.US,D,20220706,000000,21.18,21.24,21,21.1798,32413,0
+IVAL.US,D,20220707,000000,21.56,21.74,21.5,21.73,14282,0
+IVAL.US,D,20220708,000000,21.86,21.97,21.83,21.97,7166,0
+IVAL.US,D,20220711,000000,21.57,21.59,21.44,21.44,12187,0
+IVAL.US,D,20220712,000000,21.47,21.5899,21.385,21.46,36530,0
+IVAL.US,D,20220713,000000,21.23,21.5299,21.19,21.49,8039,0
+IVAL.US,D,20220714,000000,20.99,21.13,20.78,21.0951,13159,0
+IVAL.US,D,20220715,000000,21.16,21.41,21.16,21.41,15088,0
+IVAL.US,D,20220718,000000,21.89,21.96,21.71,21.76,24552,0
+IVAL.US,D,20220719,000000,22.1701,22.4,22.1701,22.3498,31493,0
+IVAL.US,D,20220720,000000,22.4901,22.56,22.33,22.4116,24569,0
+IVAL.US,D,20220721,000000,22.4,22.47,22.3105,22.47,198479,0
+IVAL.US,D,20220722,000000,22.69,22.72,22.405,22.51,14765,0
+IVAL.US,D,20220725,000000,22.7,22.77,22.63,22.76,123490,0
+IVAL.US,D,20220726,000000,22.6274,22.6274,22.47,22.48,23443,0
+IVAL.US,D,20220727,000000,22.64,23,22.52,22.9442,14094,0
+IVAL.US,D,20220728,000000,23.06,23.23,22.95,23.23,7894,0
+IVAL.US,D,20220729,000000,23.32,23.6,23.32,23.55,6983,0
+IVAL.US,D,20220801,000000,23.5498,23.66,23.44,23.54,32857,0
+IVAL.US,D,20220802,000000,23.26,23.3,22.98,22.98,50281,0
+IVAL.US,D,20220803,000000,23.11,23.12,22.97,23.04,281964,0
+IVAL.US,D,20220804,000000,23.06,23.23,23.06,23.2007,12294,0
+IVAL.US,D,20220805,000000,22.94,23.15,22.94,23.15,13719,0
+IVAL.US,D,20220808,000000,23.56,23.58,23.32,23.37,5854,0
+IVAL.US,D,20220809,000000,23.46,23.46,23.29,23.33,9401,0
+IVAL.US,D,20220810,000000,23.86,24.06,23.8,23.99,34099,0
+IVAL.US,D,20220811,000000,24.09,24.27,24.09,24.1,13746,0
+IVAL.US,D,20220812,000000,24.15,24.31,24.1,24.24,14731,0
+IVAL.US,D,20220815,000000,23.83,23.9299,23.76,23.9196,5261,0
+IVAL.US,D,20220816,000000,23.82,23.9802,23.82,23.9802,6491,0
+IVAL.US,D,20220817,000000,23.68,23.819,23.61,23.7416,16940,0
+IVAL.US,D,20220818,000000,23.87,23.91,23.77,23.8053,8859,0
+IVAL.US,D,20220819,000000,23.6072,23.6072,23.3812,23.4644,5444,0
+IVAL.US,D,20220822,000000,23.26,23.26,23.1,23.1652,11268,0
+IVAL.US,D,20220823,000000,23.32,23.67,23.32,23.6,6735,0
+IVAL.US,D,20220824,000000,23.5,23.61,23.45,23.55,18367,0
+IVAL.US,D,20220825,000000,23.6,23.83,23.6,23.83,9932,0
+IVAL.US,D,20220826,000000,23.88,23.89,23.3416,23.3416,4454,0
+IVAL.US,D,20220829,000000,23.27,23.3961,23.27,23.3225,7055,0
+IVAL.US,D,20220830,000000,23.41,23.42,22.96,23.05,5908,0
+IVAL.US,D,20220831,000000,22.82,22.87,22.6901,22.73,6933,0
+IVAL.US,D,20220901,000000,22.39,22.39,22.1,22.37,157607,0
+IVAL.US,D,20220902,000000,22.41,22.589,22.1101,22.1403,54022,0
+IVAL.US,D,20220906,000000,22.4,22.48,22.21,22.33,10860,0
+IVAL.US,D,20220907,000000,21.9,22.2098,21.87,22.13,54139,0
+IVAL.US,D,20220908,000000,22.005,22.1799,21.899,22.1799,24570,0
+IVAL.US,D,20220909,000000,22.53,22.89,22.53,22.8549,145986,0
+IVAL.US,D,20220912,000000,23.13,23.29,23.12,23.14,14021,0
+IVAL.US,D,20220913,000000,22.71,22.75,22.22,22.36,23492,0
+IVAL.US,D,20220914,000000,22.54,22.62,22.41,22.53,25096,0
+IVAL.US,D,20220915,000000,22.34,22.5,22.201,22.2548,42559,0
+IVAL.US,D,20220916,000000,21.8015,21.9616,21.8015,21.9616,7421,0
+IVAL.US,D,20220919,000000,21.68,21.93,21.62,21.93,6311,0
+IVAL.US,D,20220920,000000,21.7388,21.76,21.5501,21.72,66061,0
+IVAL.US,D,20220921,000000,21.88,21.88,21.51,21.57,8279,0
+IVAL.US,D,20220922,000000,21.75,21.75,21.54,21.6,16449,0
+IVAL.US,D,20220923,000000,21.09,21.09,20.6,20.75,32650,0
+IVAL.US,D,20220926,000000,20.27,20.4499,19.97,20.09,44225,0
+IVAL.US,D,20220927,000000,20.35,20.45,19.98,20.2,9616,0
+IVAL.US,D,20220928,000000,20.19,20.6999,20.175,20.64,44546,0
+IVAL.US,D,20220929,000000,20.36,20.37,20.2,20.32,12955,0
+IVAL.US,D,20220930,000000,20.25,20.47,20.22,20.27,11539,0
+IVAL.US,D,20221003,000000,20.8,21.106,20.79,21.0591,17440,0
+IVAL.US,D,20221004,000000,21.58,21.94,21.58,21.88,139159,0
+IVAL.US,D,20221005,000000,21.47,21.7298,21.41,21.56,21293,0
+IVAL.US,D,20221006,000000,21.38,21.6,21.38,21.4088,84784,0
+IVAL.US,D,20221007,000000,21.34,21.35,21.14,21.18,11702,0
+IVAL.US,D,20221010,000000,21.14,21.29,21.1051,21.23,12012,0
+IVAL.US,D,20221011,000000,20.94,21.13,20.7401,20.7716,12455,0
+IVAL.US,D,20221012,000000,20.66,20.74,20.54,20.61,22241,0
+IVAL.US,D,20221013,000000,20.44,21.3645,20.44,21.33,12044,0
+IVAL.US,D,20221014,000000,21.3182,21.33,20.87,20.87,5018,0
+IVAL.US,D,20221017,000000,21.265,21.44,21.265,21.35,9905,0
+IVAL.US,D,20221018,000000,21.56,21.56,21.1925,21.38,11357,0
+IVAL.US,D,20221019,000000,21.15,21.175,20.955,21.1,11579,0
+IVAL.US,D,20221020,000000,21.19,21.45,21.05,21.15,7932,0
+IVAL.US,D,20221021,000000,21.0992,21.79,21.0992,21.73,20434,0
+IVAL.US,D,20221024,000000,21.63,21.7497,21.57,21.67,27373,0
+IVAL.US,D,20221025,000000,21.88,22.0004,21.715,21.96,16273,0
+IVAL.US,D,20221026,000000,22.14,22.34,22.02,22.2,12840,0
+IVAL.US,D,20221027,000000,22.17,22.3,22.05,22.08,23261,0
+IVAL.US,D,20221028,000000,21.92,22.06,21.81,22.06,22074,0
+IVAL.US,D,20221031,000000,21.79,21.96,21.78,21.9,15114,0
+IVAL.US,D,20221101,000000,22.36,22.36,22.0861,22.21,26043,0
+IVAL.US,D,20221102,000000,22.21,22.51,21.89,21.89,37194,0
+IVAL.US,D,20221103,000000,21.67,21.9059,21.6293,21.7719,9234,0
+IVAL.US,D,20221104,000000,22.19,22.84,22.19,22.8,25159,0
+IVAL.US,D,20221107,000000,22.8425,23.008,22.765,22.848,12208,0
+IVAL.US,D,20221108,000000,22.74,23.06,22.7,22.919,23856,0
+IVAL.US,D,20221109,000000,22.6,22.76,22.29,22.37,83615,0
+IVAL.US,D,20221110,000000,22.87,23.22,22.87,23.22,13480,0
+IVAL.US,D,20221111,000000,23.56,24.01,23.56,23.96,15427,0
+IVAL.US,D,20221114,000000,23.65,23.83,23.65,23.6533,9420,0
+IVAL.US,D,20221115,000000,23.99,24.049,23.79,23.8728,6680,0
+IVAL.US,D,20221116,000000,23.78,23.81,23.64,23.7506,22800,0
+IVAL.US,D,20221117,000000,23.2,23.44,23.155,23.37,11555,0
+IVAL.US,D,20221118,000000,23.3,23.41,23.26,23.341,32396,0
+IVAL.US,D,20221121,000000,23.12,23.1299,22.9001,23.11,10480,0
+IVAL.US,D,20221122,000000,23.37,23.71,23.37,23.71,27436,0
+IVAL.US,D,20221123,000000,23.89,24.1092,23.88,24.09,11056,0
+IVAL.US,D,20221125,000000,23.99,24.27,23.99,24.191,6262,0
+IVAL.US,D,20221128,000000,24.0494,24.09,23.78,23.83,16035,0
+IVAL.US,D,20221129,000000,24.1495,24.1543,24.01,24.04,3624,0
+IVAL.US,D,20221130,000000,24.3,24.6799,24.0612,24.45,23424,0
+IVAL.US,D,20221201,000000,24.69,24.72,24.4601,24.63,106406,0
+IVAL.US,D,20221202,000000,24.4066,24.5498,24.25,24.4,122921,0
+IVAL.US,D,20221205,000000,24.39,24.59,24.0251,24.14,15704,0
+IVAL.US,D,20221206,000000,24.31,24.31,23.99,24.07,10829,0
+IVAL.US,D,20221207,000000,23.96,24.06,23.861,23.91,58814,0
+IVAL.US,D,20221208,000000,24.04,24.14,23.97,24,33680,0
+IVAL.US,D,20221209,000000,24.13,24.2389,24.0711,24.0711,16105,0
+IVAL.US,D,20221212,000000,23.938,24.0499,23.865,24.03,19392,0
+IVAL.US,D,20221213,000000,24.59,24.66,24.33,24.36,70033,0
+IVAL.US,D,20221214,000000,24.39,24.4,24.04,24.15,14215,0
+IVAL.US,D,20221215,000000,24.14,24.14,23.6513,23.8051,29251,0
+IVAL.US,D,20221216,000000,23.655,23.7583,23.48,23.6,19944,0
+IVAL.US,D,20221219,000000,23.89,23.89,23.5709,23.71,23539,0
+IVAL.US,D,20221220,000000,23.7716,23.89,23.71,23.8,27452,0
+IVAL.US,D,20221221,000000,24.01,24.2,23.97,24.05,13183,0
+IVAL.US,D,20221222,000000,23.88,23.88,23.52,23.73,11416,0
+IVAL.US,D,20221223,000000,23.799,23.98,23.738,23.93,23527,0
+IVAL.US,D,20221227,000000,23.8801,24.02,23.8701,23.9431,27049,0
+IVAL.US,D,20221228,000000,24.05,24.05,23.5801,23.64,81703,0
+IVAL.US,D,20221229,000000,22.83,22.83,22.033,22.15,51078,0
+IVAL.US,D,20221230,000000,22.08,22.08,21.895,21.91,71649,0
+IVAL.US,D,20230103,000000,22.05,22.11,21.72,21.76,36056,0
+IVAL.US,D,20230104,000000,21.79,21.79,21.52,21.5949,23966,0
+IVAL.US,D,20230105,000000,21.47,21.57,21.33,21.505,20252,0
+IVAL.US,D,20230106,000000,21.89,22.27,21.78,22.22,55043,0
+IVAL.US,D,20230109,000000,22.43,22.64,22.41,22.45,39093,0
+IVAL.US,D,20230110,000000,22.43,22.5799,22.3626,22.53,17482,0
+IVAL.US,D,20230111,000000,22.6,22.71,22.58,22.65,14067,0
+IVAL.US,D,20230112,000000,22.885,23.23,22.69,23.03,15496,0
+IVAL.US,D,20230113,000000,23.1,23.2983,23.082,23.23,78589,0
+IVAL.US,D,20230117,000000,23.41,23.5822,23.41,23.49,46167,0
+IVAL.US,D,20230118,000000,23.79,23.94,23.57,23.57,47365,0
+IVAL.US,D,20230119,000000,23.43,23.49,23.29,23.39,18206,0
+IVAL.US,D,20230120,000000,23.602,23.74,23.58,23.71,10142,0
+IVAL.US,D,20230123,000000,23.71,23.8768,23.71,23.81,23226,0
+IVAL.US,D,20230124,000000,23.51,23.77,23.51,23.77,10644,0
+IVAL.US,D,20230125,000000,23.6292,23.8387,23.57,23.8,31222,0
+IVAL.US,D,20230126,000000,23.76,23.94,23.71,23.91,9969,0
+IVAL.US,D,20230127,000000,23.75,23.96,23.75,23.84,33989,0
+IVAL.US,D,20230130,000000,23.7813,23.8529,23.69,23.7,15461,0
+IVAL.US,D,20230131,000000,23.51,23.8128,23.51,23.8128,11011,0
+IVAL.US,D,20230201,000000,23.87,24.11,23.7376,24.02,25818,0
+IVAL.US,D,20230202,000000,24.09,24.11,23.7315,23.87,74577,0
+IVAL.US,D,20230203,000000,23.58,23.74,23.49,23.54,10850,0
+IVAL.US,D,20230206,000000,23.32,23.3205,23.15,23.315,8388,0
+IVAL.US,D,20230207,000000,23.35,23.6481,23.29,23.62,12770,0
+IVAL.US,D,20230208,000000,23.6301,23.7,23.53,23.61,12875,0
+IVAL.US,D,20230209,000000,23.84,23.84,23.53,23.54,17252,0
+IVAL.US,D,20230210,000000,23.62,23.7,23.59,23.69,27529,0
+IVAL.US,D,20230213,000000,23.66,23.71,23.58,23.7065,52097,0
+IVAL.US,D,20230214,000000,23.502,23.83,23.4275,23.78,12546,0
+IVAL.US,D,20230215,000000,23.54,23.71,23.52,23.68,14276,0
+IVAL.US,D,20230216,000000,23.57,23.87,23.57,23.72,8042,0
+IVAL.US,D,20230217,000000,23.49,23.6857,23.46,23.62,11592,0
+IVAL.US,D,20230221,000000,23.55,23.5799,23.34,23.43,9715,0
+IVAL.US,D,20230222,000000,23.37,23.39,23.19,23.2529,7492,0
+IVAL.US,D,20230223,000000,23.55,23.55,23.3109,23.5,7379,0
+IVAL.US,D,20230224,000000,23.23,23.25,23.1136,23.24,7209,0
+IVAL.US,D,20230227,000000,23.47,23.53,23.39,23.48,3691,0
+IVAL.US,D,20230228,000000,23.3829,23.5397,23.28,23.28,18475,0
+IVAL.US,D,20230301,000000,23.67,23.829,23.59,23.78,24263,0
+IVAL.US,D,20230302,000000,23.48,23.9099,23.48,23.84,19412,0
+IVAL.US,D,20230303,000000,23.97,24.249,23.935,24.15,6760,0
+IVAL.US,D,20230306,000000,24.15,24.17,23.98,24.05,8593,0
+IVAL.US,D,20230307,000000,23.96,23.97,23.56,23.57,13553,0
+IVAL.US,D,20230308,000000,23.76,23.8399,23.6,23.74,22630,0
+IVAL.US,D,20230309,000000,23.9,23.9,23.55,23.55,7285,0
+IVAL.US,D,20230310,000000,23.63,23.6827,23.33,23.3474,8422,0
+IVAL.US,D,20230313,000000,22.96,23.11,22.82,22.99,29604,0
+IVAL.US,D,20230314,000000,22.95,23.21,22.95,23.1199,12513,0
+IVAL.US,D,20230315,000000,22.33,22.38,22.09,22.28,25278,0
+IVAL.US,D,20230316,000000,22.0388,22.4199,22.01,22.38,12124,0
+IVAL.US,D,20230317,000000,22.16,22.245,22.08,22.1617,11730,0
+IVAL.US,D,20230320,000000,22.15,22.4888,22.15,22.37,27543,0
+IVAL.US,D,20230321,000000,22.892,22.94,22.7,22.8492,13515,0
+IVAL.US,D,20230322,000000,22.77,23.0966,22.77,22.77,9856,0
+IVAL.US,D,20230323,000000,23.02,23.02,22.7297,22.7297,8704,0
+IVAL.US,D,20230324,000000,22.445,22.5999,22.4,22.5999,5270,0
+IVAL.US,D,20230327,000000,22.6401,22.82,22.6301,22.7653,8997,0
+IVAL.US,D,20230328,000000,23.04,23.09,23,23.08,14487,0
+IVAL.US,D,20230329,000000,23.0882,23.1094,23.0301,23.08,3688,0
+IVAL.US,D,20230330,000000,23.28,23.4,23.17,23.31,10687,0
+IVAL.US,D,20230331,000000,23.58,23.58,23.41,23.4566,16407,0
+IVAL.US,D,20230403,000000,23.77,23.77,23.6107,23.7265,15183,0
+IVAL.US,D,20230404,000000,23.6,23.6588,23.495,23.51,9661,0
+IVAL.US,D,20230405,000000,23.23,23.2312,23.0901,23.15,15732,0
+IVAL.US,D,20230406,000000,22.95,23.082,22.9233,23.06,6945,0
+IVAL.US,D,20230410,000000,22.96,23.0978,22.96,23.08,15564,0
+IVAL.US,D,20230411,000000,23.2824,23.4199,23.2701,23.3925,12839,0
+IVAL.US,D,20230412,000000,23.64,23.64,23.46,23.46,9034,0
+IVAL.US,D,20230413,000000,23.66,23.9499,23.52,23.86,14096,0
+IVAL.US,D,20230414,000000,23.78,23.84,23.44,23.6,54055,0
+IVAL.US,D,20230417,000000,23.67,23.72,23.55,23.72,14913,0
+IVAL.US,D,20230418,000000,23.735,23.75,23.605,23.7,10988,0
+IVAL.US,D,20230419,000000,23.54,23.5476,23.44,23.515,10028,0
+IVAL.US,D,20230420,000000,23.44,23.5743,23.41,23.4766,9525,0
+IVAL.US,D,20230421,000000,23.42,23.52,23.33,23.52,4071,0
+IVAL.US,D,20230424,000000,23.3,23.4899,23.3,23.48,7646,0
+IVAL.US,D,20230425,000000,23.21,23.21,22.85,22.9152,15146,0
+IVAL.US,D,20230426,000000,23.2,23.2,22.95,22.998,5622,0
+IVAL.US,D,20230427,000000,23,23.26,23,23.24,8508,0
+IVAL.US,D,20230428,000000,23.07,23.3,23.07,23.2679,29899,0
+IVAL.US,D,20230501,000000,23.27,23.3599,23.21,23.2193,21684,0
+IVAL.US,D,20230502,000000,23.06,23.06,22.68,22.8602,14297,0
+IVAL.US,D,20230503,000000,22.92,23.0309,22.87,22.8743,32250,0
+IVAL.US,D,20230504,000000,22.89,22.9099,22.68,22.8201,25654,0
+IVAL.US,D,20230505,000000,23.05,23.29,22.98,23.2291,40415,0
+IVAL.US,D,20230508,000000,23.3201,23.3799,23.3,23.33,8479,0
+IVAL.US,D,20230509,000000,23.17,23.34,23.15,23.2,20746,0
+IVAL.US,D,20230510,000000,23.22,23.252,23.11,23.2502,3704,0
+IVAL.US,D,20230511,000000,22.95,23.0893,22.89,23.062,9850,0
+IVAL.US,D,20230512,000000,23.18,23.21,22.96,23.0724,2953,0
+IVAL.US,D,20230515,000000,23.17,23.24,23.13,23.21,5364,0
+IVAL.US,D,20230516,000000,23.25,23.25,22.94,22.94,12206,0
+IVAL.US,D,20230517,000000,23.1,23.23,23.02,23.195,7776,0
+IVAL.US,D,20230518,000000,23.2001,23.2677,23.18,23.2677,11308,0
+IVAL.US,D,20230519,000000,23.35,23.35,23.2511,23.2835,6840,0
+IVAL.US,D,20230522,000000,23.27,23.3492,23.21,23.295,9617,0
+IVAL.US,D,20230523,000000,23.1301,23.2,23.03,23.03,9797,0
+IVAL.US,D,20230524,000000,22.92,22.92,22.74,22.74,10579,0
+IVAL.US,D,20230525,000000,22.71,22.7355,22.62,22.7,11328,0
+IVAL.US,D,20230526,000000,22.9,22.9793,22.87,22.9,9601,0
+IVAL.US,D,20230530,000000,22.77,22.81,22.56,22.68,12354,0
+IVAL.US,D,20230531,000000,22.27,22.29,22.07,22.26,9197,0
+IVAL.US,D,20230601,000000,22.23,22.632,22.23,22.59,150801,0
+IVAL.US,D,20230602,000000,23.0397,23.19,23.01,23.08,18038,0
+IVAL.US,D,20230605,000000,23.28,23.28,23.1,23.105,8663,0
+IVAL.US,D,20230606,000000,23.2,23.3983,23.19,23.3983,8799,0
+IVAL.US,D,20230607,000000,23.3,23.3188,23.21,23.2504,14556,0
+IVAL.US,D,20230608,000000,23.5,23.6399,23.438,23.55,12025,0
+IVAL.US,D,20230609,000000,23.591,23.66,23.5527,23.59,9726,0
+IVAL.US,D,20230612,000000,23.62,23.6813,23.5852,23.63,3450,0
+IVAL.US,D,20230613,000000,23.85,24.0799,23.85,23.97,10334,0
+IVAL.US,D,20230614,000000,24.2,24.225,23.9693,24.04,3601,0
+IVAL.US,D,20230615,000000,24.035,24.36,24.035,24.28,10389,0
+IVAL.US,D,20230616,000000,24.29,24.33,24.135,24.1861,18460,0
+IVAL.US,D,20230620,000000,23.99,23.99,23.7401,23.795,6113,0
+IVAL.US,D,20230621,000000,23.85,24.02,23.82,24.01,3359,0
+IVAL.US,D,20230622,000000,23.7926,23.8,23.7018,23.755,9281,0
+IVAL.US,D,20230623,000000,23.21,23.2918,23.1817,23.24,2907,0
+IVAL.US,D,20230626,000000,23.35,23.4696,23.32,23.41,10737,0
+IVAL.US,D,20230627,000000,23.49,23.55,23.392,23.54,7936,0
+IVAL.US,D,20230628,000000,23.3801,23.549,23.37,23.47,11948,0
+IVAL.US,D,20230629,000000,23.48,23.5191,23.4723,23.48,2667,0
+IVAL.US,D,20230630,000000,23.85,23.85,23.7599,23.8,6316,0
+IVAL.US,D,20230703,000000,23.95,24.06,23.95,24.0122,13262,0
+IVAL.US,D,20230705,000000,23.88,23.88,23.71,23.72,20818,0
+IVAL.US,D,20230706,000000,23.44,23.44,23.21,23.3563,8104,0
+IVAL.US,D,20230707,000000,23.46,23.8193,23.46,23.69,9596,0
+IVAL.US,D,20230710,000000,23.7299,23.7699,23.67,23.71,10791,0
+IVAL.US,D,20230711,000000,23.78,24,23.78,24,11634,0
+IVAL.US,D,20230712,000000,24.39,24.49,24.39,24.42,7793,0
+IVAL.US,D,20230713,000000,24.6955,24.7094,24.59,24.63,6672,0
+IVAL.US,D,20230714,000000,24.49,24.49,24.2901,24.3,10332,0
+IVAL.US,D,20230717,000000,24.29,24.3596,24.26,24.31,9577,0
+IVAL.US,D,20230718,000000,24.41,24.6999,24.41,24.66,7173,0
+IVAL.US,D,20230719,000000,24.7,24.76,24.6242,24.6898,10260,0
+IVAL.US,D,20230720,000000,24.74,24.74,24.6,24.6293,6826,0
+IVAL.US,D,20230721,000000,24.5989,24.64,24.5923,24.5923,10606,0
+IVAL.US,D,20230724,000000,24.65,24.84,24.65,24.73,13832,0
+IVAL.US,D,20230725,000000,24.8988,25.01,24.83,24.9359,65022,0
+IVAL.US,D,20230726,000000,24.76,25.0877,24.76,25.0051,9476,0
+IVAL.US,D,20230727,000000,25.02,25.0728,24.8717,24.8717,15731,0
+IVAL.US,D,20230728,000000,24.84,25.06,24.84,24.96,5068,0
+IVAL.US,D,20230731,000000,25.0192,25.12,24.94,24.985,57890,0
+IVAL.US,D,20230801,000000,24.825,24.84,24.6898,24.79,5941,0
+IVAL.US,D,20230802,000000,24.63,24.655,24.4588,24.5,10772,0
+IVAL.US,D,20230803,000000,24.2,24.3999,24.19,24.35,7504,0
+IVAL.US,D,20230804,000000,24.71,24.8294,24.589,24.5952,9190,0
+IVAL.US,D,20230807,000000,24.67,24.725,24.6301,24.725,3941,0
+IVAL.US,D,20230808,000000,24.48,24.5573,24.33,24.54,8312,0
+IVAL.US,D,20230809,000000,24.7399,24.7399,24.571,24.65,8678,0
+IVAL.US,D,20230810,000000,25,25.05,24.74,24.765,5227,0
+IVAL.US,D,20230811,000000,24.5752,24.63,24.5752,24.585,2573,0
+IVAL.US,D,20230814,000000,24.35,24.4599,24.33,24.41,2582,0
+IVAL.US,D,20230815,000000,24.23,24.23,24.07,24.0907,4714,0
+IVAL.US,D,20230816,000000,24.168,24.2394,24.005,24.0099,8878,0
+IVAL.US,D,20230817,000000,24.2163,24.2163,23.9476,23.9893,7596,0
+IVAL.US,D,20230818,000000,23.78,23.9812,23.7215,23.95,5811,0
+IVAL.US,D,20230821,000000,24,24,23.84,23.89,32940,0
+IVAL.US,D,20230822,000000,24.05,24.05,23.935,23.9463,2435,0
+IVAL.US,D,20230823,000000,24.02,24.1686,23.94,24.0542,14867,0
+IVAL.US,D,20230824,000000,23.88,23.88,23.68,23.68,6374,0
+IVAL.US,D,20230825,000000,23.8624,23.91,23.7383,23.8647,5127,0
+IVAL.US,D,20230828,000000,24,24.24,24,24.195,8582,0
+IVAL.US,D,20230829,000000,24.13,24.48,24.13,24.48,6074,0
+IVAL.US,D,20230830,000000,24.53,24.55,24.4418,24.4748,4649,0
+IVAL.US,D,20230831,000000,24.4905,24.5027,24.3492,24.42,10121,0
+IVAL.US,D,20230901,000000,24.62,24.6387,24.3943,24.515,76875,0
+IVAL.US,D,20230905,000000,24.66,24.66,24.5,24.55,122823,0
+IVAL.US,D,20230906,000000,24.712,24.712,24.49,24.61,12303,0
+IVAL.US,D,20230907,000000,24.415,24.4807,24.3919,24.445,6905,0
+IVAL.US,D,20230908,000000,24.338,24.42,24.3307,24.3407,3205,0
+IVAL.US,D,20230911,000000,24.5,24.61,24.48,24.54,7616,0
+IVAL.US,D,20230912,000000,24.54,24.6999,24.54,24.625,10485,0
+IVAL.US,D,20230913,000000,24.65,24.67,24.51,24.51,9679,0
+IVAL.US,D,20230914,000000,24.79,24.9388,24.79,24.88,17496,0
+IVAL.US,D,20230915,000000,24.93,25.0891,24.83,24.9,20731,0
+IVAL.US,D,20230918,000000,24.8799,24.8799,24.72,24.8212,6192,0
+IVAL.US,D,20230919,000000,25.09,25.1866,25.09,25.13,10608,0
+IVAL.US,D,20230920,000000,25.18,25.18,24.8101,24.83,12415,0
+IVAL.US,D,20230921,000000,24.74,24.76,24.54,24.54,6083,0
+IVAL.US,D,20230922,000000,24.77,24.86,24.67,24.7062,9231,0
+IVAL.US,D,20230925,000000,24.55,24.68,24.505,24.64,7535,0
+IVAL.US,D,20230926,000000,24.49,24.5199,24.3017,24.34,13209,0
+IVAL.US,D,20230927,000000,23.779,23.779,23.58,23.66,14292,0
+IVAL.US,D,20230928,000000,23.745,23.98,23.745,23.9215,210203,0
+IVAL.US,D,20230929,000000,24.03,24.03,23.56,23.5893,62015,0
+IVAL.US,D,20231002,000000,23.52,23.52,23.1554,23.19,47015,0
+IVAL.US,D,20231003,000000,22.82,22.82,22.58,22.68,30528,0
+IVAL.US,D,20231004,000000,22.4,22.4,22.14,22.31,15513,0
+IVAL.US,D,20231005,000000,22.48,22.68,22.48,22.67,28476,0
+IVAL.US,D,20231006,000000,22.44,22.9208,22.44,22.83,25624,0
+IVAL.US,D,20231009,000000,22.7001,22.94,22.69,22.92,8569,0
+IVAL.US,D,20231010,000000,23.19,23.42,23.19,23.3,8428,0
+IVAL.US,D,20231011,000000,23.472,23.4722,23.25,23.36,11223,0
+IVAL.US,D,20231012,000000,23.46,23.5093,23.19,23.2278,8472,0
+IVAL.US,D,20231013,000000,23.14,23.28,23.01,23.06,4849,0
+IVAL.US,D,20231016,000000,23.12,23.25,23.0501,23.25,3298,0
+IVAL.US,D,20231017,000000,23.085,23.31,23.085,23.2493,4052,0
+IVAL.US,D,20231018,000000,23.17,23.17,22.8224,22.8224,7596,0
+IVAL.US,D,20231019,000000,22.695,22.74,22.5401,22.56,8628,0
+IVAL.US,D,20231020,000000,22.58,22.58,22.38,22.38,78865,0
+IVAL.US,D,20231023,000000,22.25,22.36,22.25,22.29,58487,0
+IVAL.US,D,20231024,000000,22.34,22.4643,22.2701,22.4643,8701,0
+IVAL.US,D,20231025,000000,22.41,22.4918,22.22,22.2874,114145,0
+IVAL.US,D,20231026,000000,22.2181,22.27,22.05,22.13,472314,0
+IVAL.US,D,20231027,000000,22.33,22.36,22.097,22.15,28304,0
+IVAL.US,D,20231030,000000,22.44,22.44,22.178,22.34,6762,0
+IVAL.US,D,20231031,000000,22.29,22.4405,22.27,22.386,51693,0
+IVAL.US,D,20231101,000000,22.41,22.5229,22.3706,22.5229,9886,0
+IVAL.US,D,20231102,000000,22.8309,23,22.82,22.98,9311,0
+IVAL.US,D,20231103,000000,23.2848,23.3199,23.21,23.21,8994,0
+IVAL.US,D,20231106,000000,23.27,23.27,23.0501,23.0934,9460,0
+IVAL.US,D,20231107,000000,22.77,22.87,22.735,22.83,18444,0
+IVAL.US,D,20231108,000000,22.755,22.7991,22.59,22.6314,6755,0
+IVAL.US,D,20231109,000000,22.91,23.0098,22.7177,22.7384,5184,0
+IVAL.US,D,20231110,000000,22.74,22.9426,22.66,22.85,18040,0
+IVAL.US,D,20231113,000000,22.8577,23.0555,22.81,22.99,17545,0
+IVAL.US,D,20231114,000000,23.44,23.7,23.44,23.67,5976,0
+IVAL.US,D,20231115,000000,23.6687,23.6687,23.52,23.5453,7462,0
+IVAL.US,D,20231116,000000,23.55,23.55,23.3503,23.3836,4974,0
+IVAL.US,D,20231117,000000,23.71,23.907,23.68,23.83,18675,0
+IVAL.US,D,20231120,000000,23.6904,23.9,23.6904,23.8,10275,0
+IVAL.US,D,20231121,000000,23.805,23.805,23.66,23.735,5666,0
+IVAL.US,D,20231122,000000,23.565,23.8499,23.565,23.7,8328,0
+IVAL.US,D,20231124,000000,23.71,24.0799,23.71,23.84,1064,0
+IVAL.US,D,20231127,000000,23.7,24.08,23.7,23.95,10474,0
+IVAL.US,D,20231128,000000,23.81,24.21,23.81,24.09,16945,0
+IVAL.US,D,20231129,000000,24.06,24.142,24.02,24.07,17667,0
+IVAL.US,D,20231130,000000,24.13,24.19,24.02,24.12,13206,0
+IVAL.US,D,20231201,000000,24.185,24.46,24.185,24.46,34330,0
+IVAL.US,D,20231204,000000,24.22,24.22,24.06,24.13,30973,0
+IVAL.US,D,20231205,000000,23.96,24.1668,23.95,24.06,8261,0
+IVAL.US,D,20231206,000000,24.27,24.4,24.165,24.19,12687,0
+IVAL.US,D,20231207,000000,24.26,24.45,24.19,24.39,19305,0
+IVAL.US,D,20231208,000000,24.43,24.43,24.13,24.29,6237,0
+IVAL.US,D,20231211,000000,24.2608,24.35,24.2201,24.34,8138,0
+IVAL.US,D,20231212,000000,24.18,24.29,24.145,24.29,20098,0
+IVAL.US,D,20231213,000000,24.14,24.51,24.0115,24.5,7399,0
+IVAL.US,D,20231214,000000,24.7235,24.8009,24.6689,24.735,9969,0
+IVAL.US,D,20231215,000000,24.9266,24.93,24.7301,24.76,8998,0
+IVAL.US,D,20231218,000000,24.86,24.86,24.73,24.775,24222,0
+IVAL.US,D,20231219,000000,25.005,25.06,24.9279,24.99,39395,0
+IVAL.US,D,20231220,000000,24.87,24.88,24.55,24.55,24596,0
+IVAL.US,D,20231221,000000,24.67,24.93,24.67,24.86,16454,0
+IVAL.US,D,20231222,000000,25.19,25.19,24.9601,25.05,10511,0
+IVAL.US,D,20231226,000000,25,25.14,25,25.14,13054,0
+IVAL.US,D,20231227,000000,25.07,25.1088,24.981,25.04,19944,0
+IVAL.US,D,20231228,000000,25.154,25.202,24.97,24.98,19483,0
+IVAL.US,D,20231229,000000,25.155,25.1863,24.99,25.045,19730,0
+IVAL.US,D,20240102,000000,24.8774,25.0064,24.8774,24.9,20952,0
+IVAL.US,D,20240103,000000,24.665,24.83,24.6,24.69,19481,0
+IVAL.US,D,20240104,000000,25.01,25.06,24.91,24.92,37209,0
+IVAL.US,D,20240105,000000,25,25.339,25,25.04,15842,0
+IVAL.US,D,20240108,000000,25,25.3309,25,25.3,14871,0
+IVAL.US,D,20240109,000000,25.1387,25.1499,25,25.04,41124,0
+IVAL.US,D,20240110,000000,25.31,25.48,25.31,25.32,29084,0
+IVAL.US,D,20240111,000000,25.37,25.411,25.22,25.3799,17388,0
+IVAL.US,D,20240112,000000,25.5,25.5,25.375,25.41,9128,0
+IVAL.US,D,20240116,000000,25.27,25.32,25.06,25.11,14502,0
+IVAL.US,D,20240117,000000,24.87,24.87,24.71,24.855,7934,0
+IVAL.US,D,20240118,000000,24.99,25.08,24.95,25.08,5017,0
+IVAL.US,D,20240119,000000,24.9,25.09,24.84,25.09,7820,0
+IVAL.US,D,20240122,000000,25.45,25.45,25.2933,25.4,10820,0
+IVAL.US,D,20240123,000000,25.208,25.25,25.04,25.17,24931,0
+IVAL.US,D,20240124,000000,25.35,25.37,25.2,25.2,15136,0
+IVAL.US,D,20240125,000000,25.21,25.33,25.21,25.31,9078,0
+IVAL.US,D,20240126,000000,25.38,25.39,25.31,25.33,6464,0
+IVAL.US,D,20240129,000000,25.4001,25.5899,25.37,25.56,31880,0
+IVAL.US,D,20240130,000000,25.36,25.4799,25.3201,25.42,7218,0
+IVAL.US,D,20240131,000000,25.59,25.72,25.46,25.55,12668,0
+IVAL.US,D,20240201,000000,25.7387,25.74,25.565,25.74,6101,0
+IVAL.US,D,20240202,000000,25.59,25.6001,25.45,25.54,22959,0
+IVAL.US,D,20240205,000000,25.14,25.2862,25.14,25.21,78006,0
+IVAL.US,D,20240206,000000,25.32,25.44,25.2704,25.44,11406,0
+IVAL.US,D,20240207,000000,25.53,25.5799,25.4543,25.52,47458,0
+IVAL.US,D,20240208,000000,25.56,25.56,25.3499,25.445,19547,0
+IVAL.US,D,20240209,000000,25.38,25.5291,25.35,25.51,20545,0
+IVAL.US,D,20240212,000000,25.68,25.78,25.645,25.68,29498,0
+IVAL.US,D,20240213,000000,25.42,25.45,25.23,25.24,8849,0
+IVAL.US,D,20240214,000000,25.3891,25.4387,25.285,25.395,14653,0
+IVAL.US,D,20240215,000000,25.55,25.7191,25.55,25.7191,6938,0
+IVAL.US,D,20240216,000000,25.72,25.89,25.72,25.85,11607,0
+IVAL.US,D,20240220,000000,25.78,25.7928,25.6829,25.74,9663,0
+IVAL.US,D,20240221,000000,25.74,25.84,25.74,25.84,8118,0
+IVAL.US,D,20240222,000000,25.99,26.045,25.9,26.045,4415,0
+IVAL.US,D,20240223,000000,25.9901,26.1201,25.9851,26.07,3289,0
+IVAL.US,D,20240226,000000,26.12,26.12,25.88,25.92,11743,0
+IVAL.US,D,20240227,000000,26.026,26.05,25.9659,26,3974,0
+IVAL.US,D,20240228,000000,25.95,25.98,25.895,25.93,7162,0
+IVAL.US,D,20240229,000000,26.05,26.0677,25.865,25.935,5177,0
+IVAL.US,D,20240301,000000,25.94,26.14,25.94,25.99,182887,0
+IVAL.US,D,20240304,000000,26.03,26.03,25.815,25.87,21896,0
+IVAL.US,D,20240305,000000,25.9,26.12,25.9,25.99,23422,0
+IVAL.US,D,20240306,000000,26.37,26.57,26.26,26.5,11367,0
+IVAL.US,D,20240307,000000,26.34,26.51,26.34,26.51,11805,0
+IVAL.US,D,20240308,000000,26.46,26.55,26.41,26.44,11847,0
+IVAL.US,D,20240311,000000,26.22,26.22,26.025,26.14,13592,0
+IVAL.US,D,20240312,000000,26.15,26.3999,26.15,26.36,12264,0
+IVAL.US,D,20240313,000000,26.26,26.35,26.21,26.2999,18451,0
+IVAL.US,D,20240314,000000,26.26,26.4,26.081,26.13,10948,0
+IVAL.US,D,20240315,000000,26.1,26.42,26.1,26.35,16348,0
+IVAL.US,D,20240318,000000,26.4,26.49,26.385,26.47,6846,0
+IVAL.US,D,20240319,000000,26.4924,26.7,26.49,26.68,13236,0
+IVAL.US,D,20240320,000000,26.65,26.96,26.6302,26.95,8052,0
+IVAL.US,D,20240321,000000,26.9197,26.97,26.8701,26.9196,17275,0
+IVAL.US,D,20240322,000000,27,27,26.81,26.89,8674,0
+IVAL.US,D,20240325,000000,26.73,26.92,26.73,26.86,10862,0
+IVAL.US,D,20240326,000000,26.9301,27.0099,26.9,26.9,7301,0
+IVAL.US,D,20240327,000000,26.8857,27.0396,26.8857,27.005,3869,0
+IVAL.US,D,20240328,000000,26.97,27.01,26.8958,26.98,4325,0
+IVAL.US,D,20240401,000000,26.95,26.95,26.604,26.68,12623,0
+IVAL.US,D,20240402,000000,26.44,26.52,26.37,26.52,27232,0
+IVAL.US,D,20240403,000000,26.565,26.8594,26.565,26.84,11247,0
+IVAL.US,D,20240404,000000,26.87,26.99,26.66,26.66,13677,0
+IVAL.US,D,20240405,000000,26.694,26.79,26.69,26.77,6892,0
+IVAL.US,D,20240408,000000,26.915,27.02,26.75,26.91,7277,0
+IVAL.US,D,20240409,000000,27.11,27.11,26.82,26.97,12768,0
+IVAL.US,D,20240410,000000,26.54,26.68,26.42,26.4561,25990,0
+IVAL.US,D,20240411,000000,26.55,26.642,26.31,26.58,9420,0
+IVAL.US,D,20240412,000000,26.46,26.46,26.2129,26.26,9675,0
+IVAL.US,D,20240415,000000,26.63,26.63,26.1,26.18,14575,0
+IVAL.US,D,20240416,000000,25.99,25.99,25.65,25.8,18149,0
+IVAL.US,D,20240417,000000,25.8,25.8,25.6872,25.75,8453,0
+IVAL.US,D,20240418,000000,25.845,25.8541,25.68,25.71,10687,0
+IVAL.US,D,20240419,000000,25.7637,25.7747,25.61,25.67,24637,0
+IVAL.US,D,20240422,000000,25.74,25.96,25.72,25.83,9442,0
+IVAL.US,D,20240423,000000,25.8433,26.03,25.8433,25.94,8046,0
+IVAL.US,D,20240424,000000,25.94,25.9987,25.89,25.98,9413,0
+IVAL.US,D,20240425,000000,25.43,25.69,25.3673,25.65,21223,0
+IVAL.US,D,20240426,000000,25.85,25.9,25.75,25.82,7343,0
+IVAL.US,D,20240429,000000,25.9577,26.0999,25.9577,26.04,9032,0
+IVAL.US,D,20240430,000000,26.0297,26.053,25.67,25.7,9488,0
+IVAL.US,D,20240501,000000,25.54,25.8501,25.49,25.5,23109,0
+IVAL.US,D,20240502,000000,25.68,25.8847,25.6701,25.79,6111,0
+IVAL.US,D,20240503,000000,26.03,26.13,25.9948,26.13,9392,0
+IVAL.US,D,20240506,000000,26.08,26.315,25.86,26.2,65605,0
+IVAL.US,D,20240507,000000,26.12,26.2997,26.12,26.13,252643,0
+IVAL.US,D,20240508,000000,26.05,26.17,26.05,26.13,5730,0
+IVAL.US,D,20240509,000000,26.2514,26.43,26.2514,26.43,4847,0
+IVAL.US,D,20240510,000000,26.42,26.42,26.29,26.29,2411,0
+IVAL.US,D,20240513,000000,26.22,26.3391,26.21,26.28,9523,0
+IVAL.US,D,20240514,000000,26.4487,26.59,26.44,26.56,21227,0
+IVAL.US,D,20240515,000000,26.5893,26.76,26.5893,26.76,6174,0
+IVAL.US,D,20240516,000000,26.5429,26.5429,26.425,26.425,1159,0
+IVAL.US,D,20240517,000000,26.31,26.577,26.31,26.5,5405,0
+IVAL.US,D,20240520,000000,26.42,26.7099,26.42,26.54,6102,0
+IVAL.US,D,20240521,000000,26.565,26.6538,26.5201,26.57,7416,0
+IVAL.US,D,20240522,000000,26.3313,26.38,26.26,26.3,5372,0
+IVAL.US,D,20240523,000000,26.34,26.55,26.14,26.14,8034,0
+IVAL.US,D,20240524,000000,26.23,26.5287,26.23,26.465,2691,0
+IVAL.US,D,20240528,000000,26.68,26.68,26.51,26.53,9465,0
+IVAL.US,D,20240529,000000,26.215,26.2392,26.14,26.17,4261,0
+IVAL.US,D,20240530,000000,26.43,26.49,26.3711,26.47,7084,0
+IVAL.US,D,20240531,000000,26.72,26.72,26.45,26.65,6885,0
+IVAL.US,D,20240603,000000,26.63,26.69,26.43,26.53,48900,0
+IVAL.US,D,20240604,000000,26.48,26.51,26.3999,26.48,8965,0
+IVAL.US,D,20240605,000000,26.2745,26.42,26.26,26.37,13250,0
+IVAL.US,D,20240606,000000,26.28,26.29,26.245,26.285,17249,0
+IVAL.US,D,20240607,000000,25.96,26.15,25.88,25.9886,12436,0
+IVAL.US,D,20240610,000000,25.95,26.17,25.94,26.17,16417,0
+IVAL.US,D,20240611,000000,25.71,25.84,25.69,25.72,46746,0
+IVAL.US,D,20240612,000000,26.03,26.3,25.97,25.97,49875,0
+IVAL.US,D,20240613,000000,25.84,25.84,25.4829,25.6,15004,0
+IVAL.US,D,20240614,000000,25.18,25.32,25.17,25.27,17199,0
+IVAL.US,D,20240617,000000,25.0197,25.28,25.01,25.2657,8553,0
+IVAL.US,D,20240618,000000,25.3,25.4,25.2901,25.4,6282,0
+IVAL.US,D,20240620,000000,25.02,25.02,24.8201,25,21296,0
+IVAL.US,D,20240621,000000,24.89,24.89,24.6797,24.82,30837,0
+IVAL.US,D,20240624,000000,25,25.25,24.86,25,13404,0
+IVAL.US,D,20240625,000000,24.7639,24.99,24.7639,24.92,9947,0
+IVAL.US,D,20240626,000000,24.6101,24.775,24.6101,24.7669,7283,0
+IVAL.US,D,20240627,000000,24.8199,24.87,24.7051,24.8,5093,0
+IVAL.US,D,20240628,000000,24.87,25,24.84,24.93,5536,0
+IVAL.US,D,20240701,000000,25.1018,25.17,24.8577,24.92,23367,0
+IVAL.US,D,20240702,000000,24.81,24.9899,24.81,24.93,3157,0
+IVAL.US,D,20240703,000000,25.119,25.3,25.119,25.22,6265,0
+IVAL.US,D,20240705,000000,25.17,25.26,24.91,25.17,9339,0
+IVAL.US,D,20240708,000000,25.11,25.33,25.1,25.1,7633,0
+IVAL.US,D,20240709,000000,24.9585,25.0388,24.92,24.94,9642,0
+IVAL.US,D,20240710,000000,25.31,25.33,25.22,25.33,21556,0
+IVAL.US,D,20240711,000000,25.41,25.6,25.41,25.55,8991,0
+IVAL.US,D,20240712,000000,25.66,25.92,25.66,25.805,14590,0
+IVAL.US,D,20240715,000000,25.73,25.81,25.62,25.69,15679,0
+IVAL.US,D,20240716,000000,25.55,25.9599,25.55,25.9236,187767,0
+IVAL.US,D,20240717,000000,25.85,25.91,25.74,25.82,14076,0
+IVAL.US,D,20240718,000000,25.79,25.82,25.435,25.435,10245,0
+IVAL.US,D,20240719,000000,25.3447,25.3447,25.23,25.27,855,0
+IVAL.US,D,20240722,000000,25.56,25.56,25.34,25.4,6533,0
+IVAL.US,D,20240723,000000,25.36,25.4399,25.325,25.4,9380,0
+IVAL.US,D,20240724,000000,25.0304,25.06,24.79,24.79,21864,0
+IVAL.US,D,20240725,000000,24.48,24.7399,24.48,24.7,20401,0
+IVAL.US,D,20240726,000000,24.81,24.98,24.8,24.88,7350,0
+IVAL.US,D,20240729,000000,24.81,24.81,24.67,24.73,6878,0
+IVAL.US,D,20240730,000000,24.825,24.825,24.69,24.761,4284,0
+IVAL.US,D,20240731,000000,25.02,25.2,25.015,25.08,6289,0
+IVAL.US,D,20240801,000000,24.22,24.4101,23.78,23.94,10450,0
+IVAL.US,D,20240802,000000,23.56,23.755,23.39,23.54,16662,0
+IVAL.US,D,20240805,000000,22,22.95,21.95,22.58,48486,0
+IVAL.US,D,20240806,000000,22.8694,23.01,22.5601,22.82,16866,0
+IVAL.US,D,20240807,000000,23.25,23.5016,22.965,22.97,56908,0
+IVAL.US,D,20240808,000000,23.32,23.54,23.3,23.52,32183,0
+IVAL.US,D,20240809,000000,23.45,23.58,23.3409,23.56,19462,0
+IVAL.US,D,20240812,000000,23.6,23.71,23.49,23.66,12048,0
+IVAL.US,D,20240813,000000,23.8974,24.1,23.8974,24.05,8413,0
+IVAL.US,D,20240814,000000,24.04,24.17,24.0004,24.1,10058,0
+IVAL.US,D,20240815,000000,24.37,24.7599,24.37,24.7,20879,0
+IVAL.US,D,20240816,000000,24.7,24.7999,24.6101,24.72,6293,0
+IVAL.US,D,20240819,000000,24.8,24.98,24.8,24.88,9925,0
+IVAL.US,D,20240820,000000,24.92,24.95,24.84,24.8592,9356,0
+IVAL.US,D,20240821,000000,25,25.1599,25,25.07,5192,0
+IVAL.US,D,20240822,000000,25.09,25.0999,24.93,24.98,5646,0
+IVAL.US,D,20240823,000000,25.08,25.51,25.08,25.45,22873,0
+IVAL.US,D,20240826,000000,25.34,25.4099,25.29,25.31,15089,0
+IVAL.US,D,20240827,000000,25.45,25.628,25.45,25.585,12027,0
+IVAL.US,D,20240828,000000,25.58,25.58,25.365,25.38,6281,0
+IVAL.US,D,20240829,000000,25.53,25.6986,25.31,25.44,8544,0
+IVAL.US,D,20240830,000000,25.68,25.7,25.5099,25.605,10734,0
+IVAL.US,D,20240903,000000,25.41,25.41,25.11,25.16,45394,0
+IVAL.US,D,20240904,000000,25.02,25.0808,24.88,24.98,7950,0
+IVAL.US,D,20240905,000000,25.18,25.18,25.02,25.15,11537,0
+IVAL.US,D,20240906,000000,25.035,25.035,24.49,24.5038,13803,0
+IVAL.US,D,20240909,000000,24.825,25,24.79,24.9,6438,0
+IVAL.US,D,20240910,000000,24.64,24.79,24.58,24.76,21387,0
+IVAL.US,D,20240911,000000,24.39,24.82,24.39,24.82,10303,0
+IVAL.US,D,20240912,000000,24.8185,24.99,24.8185,24.99,707,0
+IVAL.US,D,20240913,000000,24.9345,25,24.89,24.93,6203,0
+IVAL.US,D,20240916,000000,25.2,25.275,25.08,25.27,33781,0
+IVAL.US,D,20240917,000000,25.38,25.4098,25.175,25.22,6268,0
+IVAL.US,D,20240918,000000,25.34,25.52,25.19,25.27,4487,0
+IVAL.US,D,20240919,000000,25.77,25.78,25.49,25.6797,13744,0
+IVAL.US,D,20240920,000000,25.71,25.71,25.3458,25.58,5403,0
+IVAL.US,D,20240923,000000,25.505,25.72,25.505,25.72,15905,0
+IVAL.US,D,20240924,000000,25.7301,25.7301,25.6,25.65,14193,0
+IVAL.US,D,20240925,000000,25.69,25.86,25.62,25.62,9302,0
+IVAL.US,D,20240926,000000,26.1339,26.32,26.09,26.2659,9027,0
+IVAL.US,D,20240927,000000,25.88,26.225,25.8529,25.86,5560,0
+IVAL.US,D,20240930,000000,25.89,25.89,25.69,25.7876,19704,0
+IVAL.US,D,20241001,000000,25.73,25.8,25.63,25.8,6079,0
+IVAL.US,D,20241002,000000,25.63,25.7501,25.625,25.66,17777,0
+IVAL.US,D,20241003,000000,25.39,25.41,25.23,25.28,9500,0
+IVAL.US,D,20241004,000000,25.62,25.72,25.51,25.72,6286,0
+IVAL.US,D,20241007,000000,25.59,25.59,25.4,25.475,18569,0
+IVAL.US,D,20241008,000000,25.43,25.4761,25.305,25.39,10925,0
+IVAL.US,D,20241009,000000,25.28,25.4305,25.24,25.4,4244,0
+IVAL.US,D,20241010,000000,25.42,25.45,25.2797,25.45,5671,0
+IVAL.US,D,20241011,000000,25.3,25.41,25.11,25.3,7404,0
+IVAL.US,D,20241014,000000,25.31,25.4,25.26,25.4,6186,0
+IVAL.US,D,20241015,000000,25.42,25.42,25.03,25.04,6158,0
+IVAL.US,D,20241016,000000,25.13,25.24,25.13,25.19,11810,0
+IVAL.US,D,20241017,000000,25.24,25.24,25.021,25.0608,19502,0
+IVAL.US,D,20241018,000000,25.175,25.2299,25.11,25.13,5414,0
+IVAL.US,D,20241021,000000,25.18,25.18,24.8,24.86,15626,0
+IVAL.US,D,20241022,000000,24.58,24.84,24.58,24.73,10316,0
+IVAL.US,D,20241023,000000,24.59,24.6,24.4001,24.54,6954,0
+IVAL.US,D,20241024,000000,24.585,24.619,24.5314,24.55,11754,0
+IVAL.US,D,20241025,000000,24.55,24.78,24.53,24.53,12963,0
+IVAL.US,D,20241028,000000,24.67,24.8449,24.664,24.83,7281,0
+IVAL.US,D,20241029,000000,24.67,24.765,24.62,24.64,5817,0
+IVAL.US,D,20241030,000000,24.75,24.9299,24.62,24.8,6167,0
+IVAL.US,D,20241031,000000,24.55,24.71,24.55,24.7,4321,0
+IVAL.US,D,20241101,000000,24.7641,24.79,24.6655,24.6655,3348,0
+IVAL.US,D,20241104,000000,24.55,24.91,24.55,24.67,8629,0
+IVAL.US,D,20241105,000000,24.82,25.04,24.7925,25.04,6593,0
+IVAL.US,D,20241106,000000,24.6538,24.79,24.45,24.73,15114,0
+IVAL.US,D,20241107,000000,25.185,25.29,25.12,25.2311,21775,0
+IVAL.US,D,20241108,000000,24.67,24.87,24.67,24.81,16783,0
+IVAL.US,D,20241111,000000,24.8,24.84,24.7,24.8,11189,0
+IVAL.US,D,20241112,000000,24.74,24.74,24.22,24.42,11529,0
+IVAL.US,D,20241113,000000,24.28,24.28,24.11,24.23,10081,0
+IVAL.US,D,20241114,000000,24.33,24.33,24.15,24.15,18532,0
+IVAL.US,D,20241115,000000,24.2,24.39,24.18,24.35,37481,0
+IVAL.US,D,20241118,000000,24.33,24.4889,24.33,24.35,6820,0
+IVAL.US,D,20241119,000000,24.2,24.354,24.2,24.27,9120,0
+IVAL.US,D,20241120,000000,24.15,24.22,24.04,24.22,8403,0
+IVAL.US,D,20241121,000000,24.17,24.24,24.0925,24.17,13395,0
+IVAL.US,D,20241122,000000,24.28,24.3413,24.16,24.28,29231,0
+IVAL.US,D,20241125,000000,24.23,24.3772,24.21,24.25,11466,0
+IVAL.US,D,20241126,000000,24.17,24.33,24.15,24.15,7037,0
+IVAL.US,D,20241127,000000,24.1,24.28,24.1,24.23,346742,0
+IVAL.US,D,20241129,000000,24.25,24.655,24.25,24.64,5120,0
+IVAL.US,D,20241202,000000,24.59,24.81,24.575,24.7,35158,0
+IVAL.US,D,20241203,000000,24.8266,25.01,24.8266,24.89,10839,0
+IVAL.US,D,20241204,000000,24.79,24.83,24.67,24.72,19993,0
+IVAL.US,D,20241205,000000,25.02,25.04,24.92,24.965,4931,0
+IVAL.US,D,20241206,000000,25.0378,25.0378,24.8263,24.83,9748,0
+IVAL.US,D,20241209,000000,25.079,25.079,24.8467,24.91,7287,0
+IVAL.US,D,20241210,000000,24.93,24.94,24.81,24.81,33513,0
+IVAL.US,D,20241211,000000,25.04,25.04,24.89,24.95,10145,0
+IVAL.US,D,20241212,000000,24.81,24.84,24.71,24.72,7590,0
+IVAL.US,D,20241213,000000,24.58,24.62,24.4916,24.55,15785,0
+IVAL.US,D,20241216,000000,24.4133,24.48,24.3971,24.3971,4688,0
+IVAL.US,D,20241217,000000,24.25,24.26,24.15,24.15,39169,0
+IVAL.US,D,20241218,000000,24.11,24.24,23.64,23.64,17594,0
+IVAL.US,D,20241219,000000,23.91,23.91,23.68,23.685,8963,0
+IVAL.US,D,20241220,000000,23.73,24,23.69,23.85,12298,0
+IVAL.US,D,20241223,000000,23.92,24.06,23.8372,23.99,24322,0
+IVAL.US,D,20241224,000000,23.8019,23.88,23.8019,23.8652,3377,0
+IVAL.US,D,20241226,000000,24.01,24.1,23.97,24.09,38861,0
+IVAL.US,D,20241227,000000,24.08,24.19,24.07,24.16,190891,0
+IVAL.US,D,20241230,000000,24.014,24.09,23.9,24.04,116885,0
+IVAL.US,D,20241231,000000,24.16,24.16,23.93,24.02,21540,0
+IVAL.US,D,20250102,000000,24,24.14,23.94,24.04,24308,0
+IVAL.US,D,20250103,000000,23.92,24.0799,23.92,24.07,21960,0
+IVAL.US,D,20250106,000000,24.29,24.31,24.155,24.155,12285,0
+IVAL.US,D,20250107,000000,24.14,24.19,23.971,23.99,15636,0
+IVAL.US,D,20250108,000000,23.79,23.95,23.7807,23.9449,31632,0
+IVAL.US,D,20250110,000000,23.82,23.82,23.39,23.44,25739,0
+IVAL.US,D,20250113,000000,23.2,23.46,23.2,23.46,16768,0
+IVAL.US,D,20250114,000000,23.43,23.5999,23.43,23.5,30815,0
+IVAL.US,D,20250115,000000,23.82,23.82,23.71,23.8,25941,0
+IVAL.US,D,20250116,000000,23.61,23.71,23.57,23.6,17251,0
+IVAL.US,D,20250117,000000,23.73,23.9,23.73,23.85,21436,0
+IVAL.US,D,20250121,000000,23.97,24.16,23.97,24.12,25199,0
+IVAL.US,D,20250122,000000,24.11,24.15,24.0465,24.07,20637,0
+IVAL.US,D,20250123,000000,24.2,24.35,24.1999,24.35,9143,0
+IVAL.US,D,20250124,000000,24.23,24.52,24.23,24.41,15732,0
+IVAL.US,D,20250127,000000,24.39,24.4426,24.35,24.44,15612,0
+IVAL.US,D,20250128,000000,24.31,24.34,24.19,24.25,7435,0
+IVAL.US,D,20250129,000000,24.3899,24.44,24.33,24.33,21908,0
+IVAL.US,D,20250130,000000,24.72,24.819,24.65,24.6736,14606,0
+IVAL.US,D,20250131,000000,24.6299,24.74,24.41,24.41,14567,0
+IVAL.US,D,20250203,000000,24.07,24.2,23.8827,24.09,28933,0
+IVAL.US,D,20250204,000000,24.24,24.46,24.2399,24.46,30548,0
+IVAL.US,D,20250205,000000,24.55,24.74,24.54,24.74,12414,0
+IVAL.US,D,20250206,000000,24.85,24.87,24.79,24.84,15877,0
+IVAL.US,D,20250207,000000,24.94,25.01,24.7786,24.78,33796,0
+IVAL.US,D,20250210,000000,24.91,24.97,24.89,24.96,21118,0
+IVAL.US,D,20250211,000000,24.9,24.95,24.8,24.91,62989,0
+IVAL.US,D,20250212,000000,24.8,24.9,24.64,24.84,29957,0
+IVAL.US,D,20250213,000000,24.901,25.1453,24.901,25.12,40291,0
+IVAL.US,D,20250214,000000,25.1517,25.1872,25.1517,25.17,2417,0
+IVAL.US,D,20250218,000000,25.12,25.25,25.12,25.16,15234,0
+IVAL.US,D,20250219,000000,25.11,25.11,24.88,25,9983,0
+IVAL.US,D,20250220,000000,25.15,25.16,25.05,25.16,15268,0
+IVAL.US,D,20250221,000000,25.11,25.16,25,25,4737,0
+IVAL.US,D,20250224,000000,25,25.11,24.9801,25.05,28678,0
+IVAL.US,D,20250225,000000,25.285,25.31,25.09,25.24,17379,0
+IVAL.US,D,20250226,000000,25.25,25.4108,25.2,25.24,132864,0
+IVAL.US,D,20250227,000000,25.24,25.2646,25.03,25.04,9160,0
+IVAL.US,D,20250228,000000,24.83,24.969,24.75,24.8826,11602,0
+IVAL.US,D,20250303,000000,25.32,25.32,24.97,25.0683,20882,0
+IVAL.US,D,20250304,000000,24.88,25.16,24.66,24.98,13696,0
+IVAL.US,D,20250305,000000,25.35,25.55,25.35,25.5,21453,0
+IVAL.US,D,20250306,000000,25.42,25.778,25.42,25.64,24353,0
+IVAL.US,D,20250307,000000,25.85,25.9499,25.7206,25.9,12825,0
+IVAL.US,D,20250310,000000,25.6,25.75,25.455,25.62,13534,0
+IVAL.US,D,20250311,000000,25.57,25.59,25.3496,25.51,12419,0
+IVAL.US,D,20250312,000000,25.61,25.655,25.49,25.59,31542,0
+IVAL.US,D,20250313,000000,25.46,25.5069,25.37,25.37,6035,0
+IVAL.US,D,20250314,000000,25.67,25.75,25.5599,25.75,10775,0
+IVAL.US,D,20250317,000000,26.02,26.1,26.01,26.03,20887,0
+IVAL.US,D,20250318,000000,26.11,26.19,26.04,26.18,16144,0
+IVAL.US,D,20250319,000000,26.18,26.38,26.18,26.38,18527,0
+IVAL.US,D,20250320,000000,26.008,26.22,26.008,26.22,7010,0
+IVAL.US,D,20250321,000000,25.8901,25.98,25.8765,25.94,3788,0
+IVAL.US,D,20250324,000000,26.01,26.04,25.9001,25.97,17955,0
+IVAL.US,D,20250325,000000,26.24,26.26,26.17,26.225,6106,0
+IVAL.US,D,20250326,000000,26.16,26.1612,25.9408,25.95,14884,0
+IVAL.US,D,20250327,000000,25.8899,26.0285,25.8899,25.91,3392,0
+IVAL.US,D,20250328,000000,25.88,25.908,25.68,25.68,13063,0
+IVAL.US,D,20250331,000000,25.39,25.56,25.3777,25.54,6017,0
+IVAL.US,D,20250401,000000,25.45,25.6,25.4415,25.57,6672,0
+IVAL.US,D,20250402,000000,25.22,25.58,25.22,25.58,5370,0
+IVAL.US,D,20250403,000000,25.3135,25.3135,24.93,24.96,69693,0
+IVAL.US,D,20250404,000000,24.13,24.13,23.385,23.44,38205,0
+IVAL.US,D,20250407,000000,22.74,23.855,22.74,23.0645,47255,0
+IVAL.US,D,20250408,000000,23.7,23.74,22.88,22.92,16896,0
+IVAL.US,D,20250409,000000,22.9801,24.51,22.896,24.49,38819,0
+IVAL.US,D,20250410,000000,23.9501,24.0884,23.5861,24.02,13995,0
+IVAL.US,D,20250411,000000,24.27,24.7375,24.2272,24.66,13524,0
+IVAL.US,D,20250414,000000,24.76,25.1,24.76,24.99,12179,0
+IVAL.US,D,20250415,000000,25.1,25.379,25.1,25.32,8766,0
+IVAL.US,D,20250416,000000,25.4579,25.495,25.27,25.33,16605,0
+IVAL.US,D,20250417,000000,25.51,25.675,25.51,25.61,14872,0
+IVAL.US,D,20250421,000000,25.64,25.6655,25.3342,25.52,22448,0
+IVAL.US,D,20250422,000000,25.8,26.015,25.8,25.9,7121,0
+IVAL.US,D,20250423,000000,26.16,26.16,25.92,25.92,6754,0
+IVAL.US,D,20250424,000000,26.02,26.18,25.99,26.18,19194,0
+IVAL.US,D,20250425,000000,26.08,26.29,26.08,26.23,18073,0
+IVAL.US,D,20250428,000000,26.33,27.25,26.32,26.5,29522,0
+IVAL.US,D,20250429,000000,26.51,26.595,26.46,26.51,37141,0
+IVAL.US,D,20250430,000000,26.35,26.43,26.2307,26.37,5105,0
+IVAL.US,D,20250501,000000,26.47,26.4899,26.34,26.34,6970,0
+IVAL.US,D,20250502,000000,26.54,26.84,26.54,26.77,3744,0
+IVAL.US,D,20250505,000000,26.88,26.9356,26.8493,26.89,3125,0
+IVAL.US,D,20250506,000000,26.9415,27.03,26.92,26.94,18525,0
+IVAL.US,D,20250507,000000,26.84,26.89,26.73,26.73,20447,0
+IVAL.US,D,20250508,000000,26.81,26.84,26.65,26.6893,7480,0
+IVAL.US,D,20250509,000000,26.9286,26.9286,26.79,26.89,9017,0
+IVAL.US,D,20250512,000000,26.99,27.14,26.99,27.14,16748,0
+IVAL.US,D,20250513,000000,26.94,27.2399,26.94,27.13,19493,0
+IVAL.US,D,20250514,000000,26.91,26.915,26.81,26.89,12706,0
+IVAL.US,D,20250515,000000,27,27.13,26.9999,27.13,18563,0
+IVAL.US,D,20250516,000000,27.104,27.19,27.06,27.16,9885,0
+IVAL.US,D,20250519,000000,27.16,27.36,27.16,27.36,16941,0
+IVAL.US,D,20250520,000000,27.41,27.53,27.385,27.52,21996,0
+IVAL.US,D,20250521,000000,27.61,27.63,27.39,27.41,71112,0
+IVAL.US,D,20250522,000000,27.22,27.34,27.18,27.27,26538,0
+IVAL.US,D,20250523,000000,27.205,27.449,27.205,27.4167,8291,0
+IVAL.US,D,20250527,000000,27.51,27.765,27.51,27.75,17793,0
+IVAL.US,D,20250528,000000,27.52,27.589,27.4901,27.53,6659,0
+IVAL.US,D,20250529,000000,27.7,27.7,27.56,27.68,8927,0
+IVAL.US,D,20250530,000000,27.68,27.71,27.34,27.71,213950,0
+IVAL.US,D,20250602,000000,27.8,28.05,27.65,28.04,100327,0
+IVAL.US,D,20250603,000000,27.69,27.735,27.54,27.7,68825,0
+IVAL.US,D,20250604,000000,27.7709,27.7898,27.69,27.71,12676,0
+IVAL.US,D,20250605,000000,27.67,27.76,27.5902,27.63,31040,0
+IVAL.US,D,20250606,000000,27.72,27.72,27.5862,27.7,17185,0
+IVAL.US,D,20250609,000000,27.55,27.75,27.55,27.68,15292,0
+IVAL.US,D,20250610,000000,27.75,27.81,27.7008,27.8,14134,0
+IVAL.US,D,20250611,000000,27.89,27.91,27.819,27.83,10690,0
+IVAL.US,D,20250612,000000,27.915,27.98,27.91,27.98,8156,0
+IVAL.US,D,20250613,000000,27.31,27.41,27.28,27.35,11900,0
+IVAL.US,D,20250616,000000,27.3,27.6,27.3,27.38,6791,0
+IVAL.US,D,20250617,000000,27.37,27.37,27.07,27.07,16536,0
+IVAL.US,D,20250618,000000,27.255,27.35,27.1781,27.24,6001,0
+IVAL.US,D,20250620,000000,27.11,27.11,26.95,26.95,13379,0
+IVAL.US,D,20250623,000000,26.73,27.0402,26.73,27.02,12057,0
+IVAL.US,D,20250624,000000,27.1,27.19,27.1,27.19,4486,0
+IVAL.US,D,20250625,000000,27.08,27.125,27.0413,27.11,11963,0
+IVAL.US,D,20250626,000000,27.45,27.54,27.45,27.54,20245,0
+IVAL.US,D,20250627,000000,27.92,27.92,27.73,27.86,25925,0
+IVAL.US,D,20250630,000000,27.81,27.88,27.7,27.88,4093,0
+IVAL.US,D,20250701,000000,27.87,27.89,27.829,27.86,7748,0
+IVAL.US,D,20250702,000000,27.81,28,27.81,28,7372,0
+IVAL.US,D,20250703,000000,27.96,28.01,27.935,27.9403,4585,0
+IVAL.US,D,20250707,000000,27.48,27.709,27.41,27.5,17852,0
+IVAL.US,D,20250708,000000,27.575,27.749,27.575,27.69,9352,0
+IVAL.US,D,20250709,000000,27.84,27.95,27.8045,27.95,50583,0
+IVAL.US,D,20250710,000000,27.8,27.91,27.78,27.91,11386,0
+IVAL.US,D,20250711,000000,27.7615,27.8291,27.75,27.81,4867,0
+IVAL.US,D,20250714,000000,27.73,27.76,27.6564,27.73,2848,0
+IVAL.US,D,20250715,000000,27.63,27.63,27.26,27.26,26667,0
+IVAL.US,D,20250716,000000,27.3099,27.4378,27.29,27.4378,2619,0
+IVAL.US,D,20250717,000000,27.3648,27.415,27.3226,27.3978,31727,0
+IVAL.US,D,20250718,000000,27.468,27.47,27.28,27.31,9613,0
+IVAL.US,D,20250721,000000,27.55,27.78,27.55,27.6626,32990,0
+IVAL.US,D,20250722,000000,27.8,27.91,27.77,27.895,24105,0
+IVAL.US,D,20250723,000000,28.38,28.7999,28.38,28.7813,26769,0
+IVAL.US,D,20250724,000000,28.65,28.66,28.5294,28.5294,13408,0
+IVAL.US,D,20250725,000000,28.15,28.3,28.15,28.2712,9351,0
+IVAL.US,D,20250728,000000,28.06,28.0884,27.8968,27.9343,10185,0
+IVAL.US,D,20250729,000000,27.86,27.905,27.8,27.875,13324,0
+IVAL.US,D,20250730,000000,27.772,27.815,27.6332,27.69,1906,0
+IVAL.US,D,20250731,000000,27.6032,27.67,27.51,27.5488,5766,0
+IVAL.US,D,20250801,000000,27.51,27.775,27.51,27.7559,5919,0
+IVAL.US,D,20250804,000000,28.15,28.1803,28.1,28.1706,6740,0
+IVAL.US,D,20250805,000000,28.28,28.28,28.1,28.2127,4376,0
+IVAL.US,D,20250806,000000,28.53,28.55,28.44,28.4894,6638,0
+IVAL.US,D,20250807,000000,28.85,28.85,28.67,28.76,3589,0
+IVAL.US,D,20250808,000000,28.91,29.189,28.91,29.0857,7664,0
+IVAL.US,D,20250811,000000,29.105,29.105,29,29,4103,0
+IVAL.US,D,20250812,000000,29.42,29.62,29.401,29.585,11266,0
+IVAL.US,D,20250813,000000,29.76,29.785,29.69,29.73,4484,0
+IVAL.US,D,20250814,000000,29.46,29.56,29.46,29.5487,7716,0
+IVAL.US,D,20250815,000000,29.78,29.79,29.7109,29.7504,15745,0
+IVAL.US,D,20250818,000000,29.79,29.79,29.62,29.69,16301,0
+IVAL.US,D,20250819,000000,29.935,29.945,29.8001,29.825,6557,0
+IVAL.US,D,20250820,000000,29.7,29.779,29.7,29.755,7961,0
+IVAL.US,D,20250821,000000,29.71,29.7896,29.6395,29.681,6153,0
+IVAL.US,D,20250822,000000,29.96,30.17,29.96,30.1242,5083,0
+IVAL.US,D,20250825,000000,30,30.0121,29.8,29.86,4807,0
+IVAL.US,D,20250826,000000,29.8492,29.885,29.82,29.885,3812,0
+IVAL.US,D,20250827,000000,29.62,29.83,29.62,29.785,41238,0
+IVAL.US,D,20250828,000000,29.98,30,29.8801,29.9637,3661,0
+IVAL.US,D,20250829,000000,29.73,29.79,29.68,29.7552,6166,0
+IVAL.US,D,20250902,000000,29.53,29.77,29.53,29.7537,11553,0
+IVAL.US,D,20250903,000000,29.64,29.88,29.64,29.815,16379,0
+IVAL.US,D,20250904,000000,29.815,29.9569,29.815,29.9496,16801,0
+IVAL.US,D,20250905,000000,30.29,30.3185,30.1901,30.255,32767,0
+IVAL.US,D,20250908,000000,30.56,30.6899,30.51,30.675,13181,0
+IVAL.US,D,20250909,000000,30.43,30.55,30.43,30.5,6661,0
+IVAL.US,D,20250910,000000,30.525,30.55,30.4377,30.4821,7641,0
+IVAL.US,D,20250911,000000,30.66,30.8891,30.66,30.875,14230,0
+IVAL.US,D,20250912,000000,30.38,30.6,30.38,30.5643,11379,0
+IVAL.US,D,20250915,000000,30.69,30.73,30.5956,30.7207,10912,0
+IVAL.US,D,20250916,000000,30.72,30.826745,30.675,30.785,6755,0
+IVAL.US,D,20250917,000000,30.78,30.82,30.63,30.6352,9362,0
+IVAL.US,D,20250918,000000,30.55,30.6171,30.49,30.58,6738,0
+IVAL.US,D,20250919,000000,30.45,30.46,30.35,30.43,15858,0
+IVAL.US,D,20250922,000000,30.455,30.614,30.45,30.614,11129,0
+IVAL.US,D,20250923,000000,30.54,30.7769,30.54,30.6795,6184,0
+IVAL.US,D,20250924,000000,30.88,30.88,30.4479,30.4479,4236,0
+IVAL.US,D,20250925,000000,30.13,30.3299,30.13,30.2037,146577,0
+IVAL.US,D,20250926,000000,30.31,30.41,30.31,30.3887,10432,0
+IVAL.US,D,20250929,000000,30.36,30.37,30.2408,30.305,4523,0
+IVAL.US,D,20250930,000000,30.14,30.1682,30.06,30.1682,17818,0
+IVAL.US,D,20251001,000000,30.3294,30.3345,30.22,30.2413,19782,0
+IVAL.US,D,20251002,000000,30.22,30.3594,30.19,30.305,6468,0
+IVAL.US,D,20251003,000000,30.4901,30.6134,30.4901,30.602,5552,0
+IVAL.US,D,20251006,000000,30.54,30.81,30.54,30.7302,3948,0
+IVAL.US,D,20251007,000000,30.92,30.92,30.55,30.645,22167,0
+IVAL.US,D,20251008,000000,30.47,30.5072,30.4,30.485,6030,0
+IVAL.US,D,20251009,000000,30.432,30.5499,30.2552,30.2997,5403,0
+IVAL.US,D,20251010,000000,29.99,29.99,29.39,29.47,5619,0
+IVAL.US,D,20251013,000000,29.659,29.78,29.6001,29.75,7148,0
+IVAL.US,D,20251014,000000,29.81,30.23,29.81,30.1294,3996,0
+IVAL.US,D,20251015,000000,30.08,30.39,30.08,30.332,6290,0
+IVAL.US,D,20251016,000000,30.35,30.5506,30.35,30.4107,5185,0
+IVAL.US,D,20251017,000000,30.1401,30.49,30.1401,30.455,4647,0
+IVAL.US,D,20251020,000000,30.615,30.68,30.59,30.625,14909,0
+IVAL.US,D,20251021,000000,30.44,30.44,30.33,30.3933,4936,0
+IVAL.US,D,20251022,000000,30.49,30.52,30.3999,30.495,10689,0
+IVAL.US,D,20251023,000000,30.44,30.7199,30.44,30.66,7485,0
+IVAL.US,D,20251024,000000,30.74,30.74,30.65,30.691,5598,0
+IVAL.US,D,20251027,000000,30.97,30.97,30.86,30.905,3961,0
+IVAL.US,D,20251028,000000,30.72,30.8492,30.72,30.75,3949,0
+IVAL.US,D,20251029,000000,30.66,30.71,30.39,30.5239,13095,0
+IVAL.US,D,20251030,000000,30.46,30.555,30.391,30.4071,10963,0
+IVAL.US,D,20251031,000000,30.22,30.29,30.12,30.2235,12548,0
+IVAL.US,D,20251103,000000,30.2394,30.3,30.215,30.27,8850,0
+IVAL.US,D,20251104,000000,30.005,30.05,29.875,29.8954,8140,0
+IVAL.US,D,20251105,000000,29.96,30.03,29.9,29.99,9969,0
+IVAL.US,D,20251106,000000,30.06,30.06,29.892,29.9581,7665,0
+IVAL.US,D,20251107,000000,30.08,30.2653,30.002,30.2653,7286,0
+IVAL.US,D,20251110,000000,30.41,30.59,30.3901,30.57,2355,0
+IVAL.US,D,20251111,000000,30.67,30.8,30.62,30.6803,7924,0
+IVAL.US,D,20251112,000000,30.755,30.88,30.581,30.675,148547,0
+IVAL.US,D,20251113,000000,30.74,30.77,30.47,30.4981,13953,0
+IVAL.US,D,20251114,000000,30.56,30.71,30.56,30.6554,89848,0
+IVAL.US,D,20251117,000000,30.36,30.37,30.05,30.122,8439,0
+IVAL.US,D,20251118,000000,29.65,29.84,29.625,29.78,8830,0
+IVAL.US,D,20251119,000000,29.84,29.905,29.68,29.755,10405,0
+IVAL.US,D,20251120,000000,29.91,29.91,29.2931,29.2931,28335,0
+IVAL.US,D,20251121,000000,29.75,29.995,29.71,29.9164,18275,0
+IVAL.US,D,20251124,000000,29.61,30.038,29.61,30.038,7850,0
+IVAL.US,D,20251125,000000,30,30.4499,30,30.395,11372,0
+IVAL.US,D,20251126,000000,30.63,30.81,30.6016,30.805,7457,0
+IVAL.US,D,20251128,000000,30.8,30.889,30.8,30.8766,2364,0
+IVAL.US,D,20251201,000000,30.85,30.97,30.83,30.83,7054,0
+IVAL.US,D,20251202,000000,30.72,30.74,30.63,30.7253,7365,0
+IVAL.US,D,20251203,000000,30.75,30.8799,30.75,30.845,7106,0
+IVAL.US,D,20251204,000000,30.97,31.062,30.895,30.9111,12410,0
+IVAL.US,D,20251205,000000,31.01,31.01,30.853,30.853,10857,0
+IVAL.US,D,20251208,000000,30.9254,30.9254,30.775,30.775,6204,0
+IVAL.US,D,20251209,000000,30.75,30.8232,30.696,30.705,9082,0
+IVAL.US,D,20251210,000000,30.781,31.04,30.73,31.0194,8552,0
+IVAL.US,D,20251211,000000,31.25,31.44,31.25,31.3199,6968,0
+IVAL.US,D,20251212,000000,31.45,31.45,31.17,31.2467,7903,0
+IVAL.US,D,20251215,000000,31.53,31.53,31.4065,31.5207,9739,0
+IVAL.US,D,20251216,000000,31.5701,31.5701,31.37,31.426,10599,0
+IVAL.US,D,20251217,000000,31.471,31.5,31.2801,31.2863,9771,0
+IVAL.US,D,20251218,000000,31.44,31.54,31.34,31.3645,7937,0
+IVAL.US,D,20251219,000000,31.48,31.6,31.475,31.4784,9149,0
+IVAL.US,D,20251222,000000,31.6,31.685,31.5599,31.6401,7107,0
+IVAL.US,D,20251223,000000,31.47,31.48,31.42,31.4546,5500,0
+IVAL.US,D,20251224,000000,31.4993,31.54,31.49,31.5187,9265,0
+IVAL.US,D,20251226,000000,31.46,31.57,31.46,31.5542,10696,0
+IVAL.US,D,20251229,000000,31.59,31.59,31.26,31.34,20843,0
+IVAL.US,D,20251230,000000,31.56,31.6,31.5001,31.5147,18037,0
+IVAL.US,D,20251231,000000,31.44,31.5,31.404,31.4579,4732,0
+IVAL.US,D,20260102,000000,31.79,31.79,31.61,31.7113,121482,0
+IVAL.US,D,20260105,000000,31.85,32.09,31.83,32.07,25387,0
+IVAL.US,D,20260106,000000,32.11,32.13,32.074,32.0904,18106,0
+IVAL.US,D,20260107,000000,32.07,32.07,31.97,31.9915,15047,0
+IVAL.US,D,20260108,000000,31.92,32.13,31.92,32.1057,28162,0
+IVAL.US,D,20260109,000000,32.13,32.29,32.13,32.2696,13294,0
+IVAL.US,D,20260112,000000,32.51,32.58,32.45,32.5159,9846,0
+IVAL.US,D,20260113,000000,32.329,32.329,32.2304,32.255,13835,0
+IVAL.US,D,20260114,000000,32.46,32.52,32.44,32.4576,11799,0
+IVAL.US,D,20260115,000000,32.36,32.5199,32.36,32.4149,10472,0
+IVAL.US,D,20260116,000000,32.539,32.59,32.445,32.53,8801,0
+IVAL.US,D,20260120,000000,32.58,32.58,32.23,32.2602,23676,0
+IVAL.US,D,20260121,000000,32.6601,32.79,32.5,32.7347,9484,0
+IVAL.US,D,20260122,000000,32.8699,33.01,32.86,32.94,29711,0
+IVAL.US,D,20260123,000000,32.905,33.22,32.905,33.1568,13184,0
+IVAL.US,D,20260126,000000,33.44,33.4699,33.255,33.255,12584,0
+IVAL.US,D,20260127,000000,33.58,33.77,33.54,33.77,27259,0
+IVAL.US,D,20260128,000000,33.58,33.58,33.36,33.5497,17184,0
+IVAL.US,D,20260129,000000,34.07,34.119,33.535,33.92,68947,0
+IVAL.US,D,20260130,000000,33.85,33.85,33.47,33.6,11877,0
+IVAL.US,D,20260202,000000,33.68,33.86,33.6794,33.78,12607,0
+IVAL.US,D,20260203,000000,34.1955,34.41,34.14,34.3722,10101,0
+IVAL.US,D,20260204,000000,35.07,35.1,34.82,34.9306,61128,0
+IVAL.US,D,20260205,000000,34.7,34.78,34.6,34.615,13085,0
+IVAL.US,D,20260206,000000,35.0837,35.34,35.0837,35.325,16004,0
+IVAL.US,D,20260209,000000,35.49,35.86,35.49,35.8197,26998,0
+IVAL.US,D,20260210,000000,36.5,36.5,36,36.08,10438,0
+IVAL.US,D,20260211,000000,36.2345,36.34,36.1,36.325,4036,0
+IVAL.US,D,20260212,000000,36.31,36.31,35.805,35.85,21438,0
+IVAL.US,D,20260213,000000,35.89,36.1702,35.8864,36.155,5128,0
+IVAL.US,D,20260217,000000,36.2,36.2,35.6101,35.9778,16695,0
+IVAL.US,D,20260218,000000,36.04,36.14,35.87,35.95,28709,0
diff --git a/daily/us/nasdaq etfs/jhai.us.txt b/daily/us/nasdaq etfs/jhai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1f0c34ac1279b2723c8f6ce2703cc4f99808c074
--- /dev/null
+++ b/daily/us/nasdaq etfs/jhai.us.txt	
@@ -0,0 +1,126 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JHAI.US,D,20250820,000000,24.62,24.8221,24.62,24.8221,8320,0
+JHAI.US,D,20250821,000000,24.7,24.869,24.7,24.7277,12639,0
+JHAI.US,D,20250822,000000,25,25.24,24.69,25.205,30446,0
+JHAI.US,D,20250825,000000,25.2,25.27,25.119,25.155,7042,0
+JHAI.US,D,20250826,000000,25.15,25.28,25.15,25.275,11542,0
+JHAI.US,D,20250827,000000,25.33,25.4,25.1699,25.395,16659,0
+JHAI.US,D,20250828,000000,25.47,25.79,25.4275,25.755,95227,0
+JHAI.US,D,20250829,000000,25.62,25.62,25.17,25.2173,39145,0
+JHAI.US,D,20250902,000000,24.78,24.9079,24.69,24.9079,3118,0
+JHAI.US,D,20250903,000000,24.985,25.07,24.9414,25.0622,12734,0
+JHAI.US,D,20250904,000000,25.075,25.3638,25.075,25.3638,5822,0
+JHAI.US,D,20250905,000000,25.6622,25.6622,25.31,25.5458,5994,0
+JHAI.US,D,20250908,000000,25.88,25.8896,25.836,25.875,2184,0
+JHAI.US,D,20250909,000000,25.95,25.99,25.86,25.985,3543,0
+JHAI.US,D,20250910,000000,26.41,26.57,26.35,26.4147,8372,0
+JHAI.US,D,20250911,000000,26.48,26.6,26.48,26.4834,7850,0
+JHAI.US,D,20250912,000000,26.4794,26.4799,26.38,26.465,7177,0
+JHAI.US,D,20250915,000000,26.55,26.74,26.4972,26.7086,6145,0
+JHAI.US,D,20250916,000000,26.74,26.79,26.68,26.685,31307,0
+JHAI.US,D,20250917,000000,26.72,26.72,26.36,26.545,15776,0
+JHAI.US,D,20250918,000000,26.76,26.99,26.72,26.955,3104,0
+JHAI.US,D,20250919,000000,26.94,27.0714,26.867,27.0714,15748,0
+JHAI.US,D,20250922,000000,27.07,27.77,26.95,27.3728,43975,0
+JHAI.US,D,20250923,000000,27.2892,27.4,27.1649,27.188,18092,0
+JHAI.US,D,20250924,000000,27.0371,27.11,26.89,26.9948,4012,0
+JHAI.US,D,20250925,000000,26.501,26.782,26.4152,26.782,3058,0
+JHAI.US,D,20250926,000000,26.86,26.86,26.6899,26.8074,3891,0
+JHAI.US,D,20250929,000000,27.15,27.17,26.9419,26.9419,4635,0
+JHAI.US,D,20250930,000000,26.8999,27.0527,26.865,27.0527,3644,0
+JHAI.US,D,20251001,000000,26.96,27.35,26.9599,27.3105,2857,0
+JHAI.US,D,20251002,000000,27.71,27.71,27.33,27.4467,3173,0
+JHAI.US,D,20251003,000000,27.501,27.65,27.44,27.44,3212,0
+JHAI.US,D,20251006,000000,27.661,27.781,27.65,27.665,57787,0
+JHAI.US,D,20251007,000000,27.6741,27.6741,27.2245,27.275,15037,0
+JHAI.US,D,20251008,000000,27.39,27.694,27.39,27.694,16320,0
+JHAI.US,D,20251009,000000,27.7,27.73,27.6275,27.7165,17085,0
+JHAI.US,D,20251010,000000,27.86,27.86,26.575,26.575,16126,0
+JHAI.US,D,20251013,000000,27.39,27.5376,27.28,27.5213,11891,0
+JHAI.US,D,20251014,000000,27.04,27.4,26.8248,27.3045,11459,0
+JHAI.US,D,20251015,000000,27.66,27.66,27.22,27.3261,10065,0
+JHAI.US,D,20251016,000000,27.51,27.62,27.165,27.2569,13748,0
+JHAI.US,D,20251017,000000,27.1936,27.29,26.952,27.185,11752,0
+JHAI.US,D,20251020,000000,27.43,27.4768,27.3383,27.3383,5325,0
+JHAI.US,D,20251021,000000,27.225,27.31,27.18,27.2367,15255,0
+JHAI.US,D,20251022,000000,27.4,27.4,26.71,26.985,3029,0
+JHAI.US,D,20251023,000000,27.23,27.4397,27.18,27.3922,3325,0
+JHAI.US,D,20251024,000000,27.87,27.95,27.87,27.9447,5536,0
+JHAI.US,D,20251027,000000,28.3385,28.3728,28.127,28.3728,25156,0
+JHAI.US,D,20251028,000000,28.57,28.65,28.35,28.603,10041,0
+JHAI.US,D,20251029,000000,28.77,29.01,28.715,28.9451,8666,0
+JHAI.US,D,20251030,000000,28.62,28.93,28.495,28.4959,8532,0
+JHAI.US,D,20251031,000000,28.89,28.89,28.54,28.5945,3827,0
+JHAI.US,D,20251103,000000,28.99,28.99,28.74,28.747,13622,0
+JHAI.US,D,20251104,000000,28.25,28.25,27.9135,27.9135,5640,0
+JHAI.US,D,20251105,000000,27.99,28.3496,27.99,28.0804,2076,0
+JHAI.US,D,20251106,000000,28.17,28.17,27.5,27.536,12887,0
+JHAI.US,D,20251107,000000,27.19,27.4505,26.94,27.4505,7079,0
+JHAI.US,D,20251110,000000,28.08,28.2174,27.92,28.2174,9372,0
+JHAI.US,D,20251111,000000,27.96,27.96,27.65,27.7481,2272,0
+JHAI.US,D,20251112,000000,28.06,28.06,27.57,27.6449,12002,0
+JHAI.US,D,20251113,000000,27.11,27.11,26.66,26.7959,22843,0
+JHAI.US,D,20251114,000000,26.35,27.1575,26.35,26.9277,15920,0
+JHAI.US,D,20251117,000000,26.88,27.12,26.52,26.6817,2581,0
+JHAI.US,D,20251118,000000,26.5,26.57,26.31,26.3441,5204,0
+JHAI.US,D,20251119,000000,26.88,26.959,26.5,26.7517,3054,0
+JHAI.US,D,20251120,000000,27.5,27.5,25.9045,25.9045,3882,0
+JHAI.US,D,20251121,000000,25.87,26.1395,25.37,25.8884,9477,0
+JHAI.US,D,20251124,000000,26.25,26.7971,26.21,26.7971,14832,0
+JHAI.US,D,20251125,000000,26.3004,26.87,26.3004,26.8468,7863,0
+JHAI.US,D,20251126,000000,27.01,27.2344,27.01,27.1608,5295,0
+JHAI.US,D,20251128,000000,27.31,27.31,27.16,27.2729,878,0
+JHAI.US,D,20251201,000000,27.03,27.25,26.9,27.1064,9341,0
+JHAI.US,D,20251202,000000,27.42,27.48,27.3325,27.3325,6398,0
+JHAI.US,D,20251203,000000,27.04,27.4799,27.04,27.4491,2152,0
+JHAI.US,D,20251204,000000,27.295,27.518,27.295,27.5141,1952,0
+JHAI.US,D,20251205,000000,27.7913,27.7913,27.59,27.6265,5805,0
+JHAI.US,D,20251208,000000,27.92,27.938,27.77,27.8273,4826,0
+JHAI.US,D,20251209,000000,27.812,27.95,27.812,27.9496,1282,0
+JHAI.US,D,20251210,000000,27.83,28.16,27.725,28.0619,3460,0
+JHAI.US,D,20251211,000000,27.65,27.91,27.4264,27.8857,3972,0
+JHAI.US,D,20251212,000000,27.77,27.77,26.86,26.8714,17750,0
+JHAI.US,D,20251215,000000,27.18,27.18,26.59,26.6026,5538,0
+JHAI.US,D,20251216,000000,26.62,26.67,26.5,26.6422,5148,0
+JHAI.US,D,20251217,000000,26.515,26.515,25.8716,25.8716,7810,0
+JHAI.US,D,20251218,000000,26,26.57,26,26.4606,6117,0
+JHAI.US,D,20251219,000000,26.68,26.9842,26.68,26.9459,12485,0
+JHAI.US,D,20251222,000000,27.14,27.28,27.14,27.2553,4908,0
+JHAI.US,D,20251223,000000,27.27,27.47,27.24,27.454,3620,0
+JHAI.US,D,20251224,000000,27.43,27.55,27.43,27.5382,1238,0
+JHAI.US,D,20251226,000000,27.52,27.6699,27.52,27.6253,6528,0
+JHAI.US,D,20251229,000000,27.46,27.47,27.4301,27.4574,1392,0
+JHAI.US,D,20251230,000000,27.56,27.56,27.36,27.3822,4554,0
+JHAI.US,D,20251231,000000,27.4,27.415,27.19,27.2131,5119,0
+JHAI.US,D,20260102,000000,27.677,27.82,27.43,27.563,6955,0
+JHAI.US,D,20260105,000000,28.07,28.07,27.8101,27.8101,1397,0
+JHAI.US,D,20260106,000000,27.93,28.2756,27.93,28.2756,6740,0
+JHAI.US,D,20260107,000000,28.23,28.2946,28.0985,28.0985,8746,0
+JHAI.US,D,20260108,000000,27.8,27.8098,27.67,27.7673,20560,0
+JHAI.US,D,20260109,000000,27.99,28.28,27.99,28.22,10037,0
+JHAI.US,D,20260112,000000,28.29,28.59,28.2584,28.515,15639,0
+JHAI.US,D,20260113,000000,28.62,28.62,28.3092,28.3102,2934,0
+JHAI.US,D,20260114,000000,28,28,27.611,27.7914,11519,0
+JHAI.US,D,20260115,000000,28.55,28.6,28.23,28.2392,7942,0
+JHAI.US,D,20260116,000000,28.28,28.28,28.125,28.2599,4707,0
+JHAI.US,D,20260120,000000,27.82,27.82,27.3538,27.3538,12206,0
+JHAI.US,D,20260121,000000,27.46,27.8,27.38,27.5853,6046,0
+JHAI.US,D,20260122,000000,28.12,28.12,27.73,27.7391,1845,0
+JHAI.US,D,20260123,000000,27.7,27.99,27.7,27.9158,3911,0
+JHAI.US,D,20260126,000000,27.99,28.1,27.99,28.0157,1807,0
+JHAI.US,D,20260127,000000,28.23,28.55,28.2299,28.5219,2341,0
+JHAI.US,D,20260128,000000,28.87,28.87,28.55,28.6862,4183,0
+JHAI.US,D,20260129,000000,28.49,28.49,27.67,28.3037,11488,0
+JHAI.US,D,20260130,000000,28.07,28.07,27.47,27.5395,10315,0
+JHAI.US,D,20260202,000000,27.42,27.78,27.42,27.6006,3564,0
+JHAI.US,D,20260203,000000,27.33,27.33,26.51,26.8601,18231,0
+JHAI.US,D,20260204,000000,26.52,26.52,25.735,26.0393,10580,0
+JHAI.US,D,20260205,000000,25.68,26.02,25.68,25.6991,5859,0
+JHAI.US,D,20260206,000000,26.35,26.8338,26.35,26.8338,5539,0
+JHAI.US,D,20260209,000000,27.1,27.46,27.04,27.3217,3022,0
+JHAI.US,D,20260210,000000,27.5101,27.59,27.3814,27.3814,5108,0
+JHAI.US,D,20260211,000000,27.78,27.88,27.57,27.6906,5142,0
+JHAI.US,D,20260212,000000,27.75,27.75,27.1,27.1406,5526,0
+JHAI.US,D,20260213,000000,27.19,27.31,27.1378,27.1378,4290,0
+JHAI.US,D,20260217,000000,27.14,27.25,26.7081,27.1255,7109,0
+JHAI.US,D,20260218,000000,27.19,27.67,27.19,27.41,24743,0
diff --git a/daily/us/nasdaq etfs/ldrx.us.txt b/daily/us/nasdaq etfs/ldrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f08e40154680fe98b36c1d877a500ebe728b5a3
--- /dev/null
+++ b/daily/us/nasdaq etfs/ldrx.us.txt	
@@ -0,0 +1,121 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LDRX.US,D,20250505,000000,26.94,26.94,26.8993,26.8993,117,0
+LDRX.US,D,20250508,000000,27.15,27.2,27.018,27.018,216,0
+LDRX.US,D,20250512,000000,27.7174,27.7648,27.64,27.7648,501,0
+LDRX.US,D,20250514,000000,27.66,27.7202,27.66,27.7202,7300,0
+LDRX.US,D,20250523,000000,27.385,27.4067,27.385,27.4067,181,0
+LDRX.US,D,20250527,000000,27.74,27.8906,27.73,27.8906,11757,0
+LDRX.US,D,20250528,000000,27.82,27.82,27.724,27.724,143,0
+LDRX.US,D,20250602,000000,27.68,27.8824,27.68,27.8824,1938,0
+LDRX.US,D,20250605,000000,27.9335,27.9752,27.9335,27.9752,4780,0
+LDRX.US,D,20250609,000000,28.34,28.4,28.34,28.3571,800,0
+LDRX.US,D,20250611,000000,28.53,28.59,28.4314,28.4314,832,0
+LDRX.US,D,20250613,000000,28.54,28.54,28.5003,28.5003,3058,0
+LDRX.US,D,20250617,000000,28.4124,28.4124,28.4009,28.4009,252,0
+LDRX.US,D,20250620,000000,28.615,28.615,28.36,28.4203,587,0
+LDRX.US,D,20250623,000000,28.4924,28.6802,28.4924,28.6802,301,0
+LDRX.US,D,20250625,000000,28.97,28.97,28.94,28.9529,452,0
+LDRX.US,D,20250626,000000,29,29.092,29,29.092,100,0
+LDRX.US,D,20250627,000000,29.3,29.3,29.11,29.2056,280,0
+LDRX.US,D,20250630,000000,29.4267,29.4267,29.32,29.4064,5078,0
+LDRX.US,D,20250701,000000,29.62,29.63,29.61,29.617,349,0
+LDRX.US,D,20250702,000000,29.55,29.7859,29.55,29.7859,4282,0
+LDRX.US,D,20250707,000000,29.949,29.949,29.7933,29.7933,400,0
+LDRX.US,D,20250708,000000,29.86,29.86,29.8157,29.8157,112,0
+LDRX.US,D,20250709,000000,29.925,29.9616,29.79,29.9616,594,0
+LDRX.US,D,20250710,000000,30.1,30.1,30.0424,30.0424,140,0
+LDRX.US,D,20250711,000000,29.88,29.88,29.8569,29.8569,170,0
+LDRX.US,D,20250714,000000,29.7878,29.9174,29.7878,29.9174,200,0
+LDRX.US,D,20250715,000000,29.74,29.75,29.72,29.72,11946,0
+LDRX.US,D,20250716,000000,29.88,29.88,29.73,29.8755,5411,0
+LDRX.US,D,20250717,000000,29.95,30.0005,29.95,30.0005,1744,0
+LDRX.US,D,20250718,000000,29.93,29.9301,29.89,29.91,2384,0
+LDRX.US,D,20250721,000000,30.06,30.06,29.9932,29.9932,142,0
+LDRX.US,D,20250722,000000,30.0574,30.1366,30.0574,30.1366,251,0
+LDRX.US,D,20250723,000000,30.27,30.3767,30.27,30.3767,144,0
+LDRX.US,D,20250724,000000,30.42,30.42,30.3734,30.3734,105,0
+LDRX.US,D,20250725,000000,30.29,30.4194,30.29,30.4194,115,0
+LDRX.US,D,20250728,000000,30.3445,30.37,30.3445,30.3473,403,0
+LDRX.US,D,20250729,000000,30.2,30.3347,30.2,30.3347,105,0
+LDRX.US,D,20250730,000000,30.2,30.2,30.0934,30.0934,108,0
+LDRX.US,D,20250801,000000,29.51,29.5414,29.51,29.5414,68000,0
+LDRX.US,D,20250804,000000,29.8971,29.9854,29.87,29.9854,527,0
+LDRX.US,D,20250805,000000,30.02,30.02,29.9514,29.9514,134,0
+LDRX.US,D,20250806,000000,29.82,30.0166,29.82,30.0166,126,0
+LDRX.US,D,20250807,000000,29.96,29.96,29.8841,29.8841,122,0
+LDRX.US,D,20250811,000000,30.1,30.1,30.0525,30.0525,302,0
+LDRX.US,D,20250813,000000,30.39,30.4322,30.35,30.4322,760,0
+LDRX.US,D,20250815,000000,30.555,30.555,30.4741,30.4741,234,0
+LDRX.US,D,20250825,000000,30.47,30.5,30.4367,30.4367,967,0
+LDRX.US,D,20250827,000000,30.27,30.5809,30.27,30.5809,13611,0
+LDRX.US,D,20250828,000000,30.6806,30.7179,30.63,30.7179,2588,0
+LDRX.US,D,20250910,000000,31.82,31.83,31.58,31.6387,21417,0
+LDRX.US,D,20250911,000000,31.68,31.76,31.68,31.7509,8257,0
+LDRX.US,D,20250912,000000,31.59,31.6134,31.59,31.6134,2919,0
+LDRX.US,D,20250915,000000,31.86,31.8835,31.86,31.8835,150,0
+LDRX.US,D,20250917,000000,31.72,31.8815,31.7,31.8815,831,0
+LDRX.US,D,20250919,000000,32.12,32.292,32.12,32.292,201,0
+LDRX.US,D,20250922,000000,32.38,32.4335,32.38,32.4335,53375,0
+LDRX.US,D,20250924,000000,32.15,32.18,32.02,32.1014,1586,0
+LDRX.US,D,20250930,000000,31.79,31.9638,31.79,31.9638,2660,0
+LDRX.US,D,20251001,000000,32.0018,32.2081,32.0018,32.2081,401,0
+LDRX.US,D,20251002,000000,32.02,32.22,32.02,32.1728,5551,0
+LDRX.US,D,20251003,000000,32.2,32.2,32.1163,32.1163,574,0
+LDRX.US,D,20251008,000000,32.15,32.3024,32.15,32.3024,1108,0
+LDRX.US,D,20251009,000000,32.26,32.3241,32.21,32.3241,20957,0
+LDRX.US,D,20251010,000000,32.4,32.4,31.5978,31.5978,837,0
+LDRX.US,D,20251015,000000,32.355,32.45,31.99,32.2901,10374,0
+LDRX.US,D,20251016,000000,32.1606,32.1647,32.14,32.1647,803,0
+LDRX.US,D,20251020,000000,32.41,32.4454,32.41,32.4454,2034,0
+LDRX.US,D,20251021,000000,32.41,32.4449,32.41,32.4373,572,0
+LDRX.US,D,20251024,000000,32.75,32.75,32.7431,32.7431,1355,0
+LDRX.US,D,20251029,000000,33.56,33.56,33.5195,33.5195,108,0
+LDRX.US,D,20251105,000000,33.13,33.13,32.9998,32.9998,140,0
+LDRX.US,D,20251106,000000,32.73,32.73,32.581,32.581,401,0
+LDRX.US,D,20251107,000000,32.37,32.532,32.14,32.532,1108,0
+LDRX.US,D,20251110,000000,32.98,33.1277,32.98,33.1277,1087,0
+LDRX.US,D,20251111,000000,33.14,33.2064,33.14,33.2064,961,0
+LDRX.US,D,20251117,000000,32.5,32.5,32.3869,32.3869,3441,0
+LDRX.US,D,20251120,000000,32.56,32.56,31.7642,31.7642,301,0
+LDRX.US,D,20251124,000000,32.51,32.54,31.64,32.3418,6517,0
+LDRX.US,D,20251126,000000,33.03,33.0314,32.99,33.0314,11957,0
+LDRX.US,D,20251128,000000,33.12,33.1684,33.12,33.1684,164,0
+LDRX.US,D,20251203,000000,33.13,33.205,33.13,33.205,8078,0
+LDRX.US,D,20251208,000000,32.29,33.26,32.29,33.152,6241,0
+LDRX.US,D,20251209,000000,33.18,33.18,33.15,33.15,1540,0
+LDRX.US,D,20251211,000000,33.16,33.2848,33.06,33.2848,891,0
+LDRX.US,D,20251216,000000,32.682,32.8665,32.67,32.8665,2610,0
+LDRX.US,D,20251219,000000,32.92,32.993,32.92,32.993,462,0
+LDRX.US,D,20251224,000000,33.18,33.2729,33.18,33.2729,3951,0
+LDRX.US,D,20251226,000000,33.28,33.32,33.27,33.2712,3218,0
+LDRX.US,D,20251229,000000,32.09,33.1175,32.09,33.1175,1129,0
+LDRX.US,D,20251230,000000,33.18,33.18,33.1057,33.1057,1068,0
+LDRX.US,D,20260102,000000,32.8,32.8332,32.72,32.8332,13129,0
+LDRX.US,D,20260105,000000,32.98,32.9884,32.95,32.9884,6357,0
+LDRX.US,D,20260106,000000,31.03,33.0925,31.03,33.0925,908,0
+LDRX.US,D,20260108,000000,32.98,33.0453,32.93,33.0453,10607,0
+LDRX.US,D,20260109,000000,33.18,33.2129,33.18,33.2129,6738,0
+LDRX.US,D,20260112,000000,33.2706,33.2706,33.241,33.241,306,0
+LDRX.US,D,20260113,000000,33.17,33.17,33.06,33.1376,7007,0
+LDRX.US,D,20260114,000000,32.8,32.9016,32.8,32.9016,1012,0
+LDRX.US,D,20260116,000000,32.886,32.93,32.886,32.9123,3252,0
+LDRX.US,D,20260121,000000,32.25,32.57,32.25,32.4469,11215,0
+LDRX.US,D,20260122,000000,32.7,32.73,32.61,32.665,1527,0
+LDRX.US,D,20260123,000000,32.73,32.73,32.68,32.725,3220,0
+LDRX.US,D,20260126,000000,32.92,32.9578,32.92,32.9578,3012,0
+LDRX.US,D,20260127,000000,33.073,33.1399,33.07,33.0879,6506,0
+LDRX.US,D,20260128,000000,33.045,33.13,33.0176,33.1064,4368,0
+LDRX.US,D,20260129,000000,32.77,32.9859,32.77,32.9859,2948,0
+LDRX.US,D,20260130,000000,32.99,33.03,32.9,32.9455,7847,0
+LDRX.US,D,20260202,000000,33.15,33.23,33.09,33.1211,5849,0
+LDRX.US,D,20260203,000000,32.74,32.7969,32.72,32.7969,3087,0
+LDRX.US,D,20260204,000000,32.81,32.81,32.6268,32.6268,19109,0
+LDRX.US,D,20260205,000000,32.42,32.42,32.14,32.2074,16211,0
+LDRX.US,D,20260206,000000,32.59,32.775,32.59,32.775,26705,0
+LDRX.US,D,20260209,000000,32.98,32.98,32.91,32.9485,6149,0
+LDRX.US,D,20260210,000000,32.97,32.97,32.8062,32.8062,6897,0
+LDRX.US,D,20260211,000000,32.67,32.7931,32.67,32.7391,8585,0
+LDRX.US,D,20260212,000000,32.71,32.71,32.13,32.1422,4853,0
+LDRX.US,D,20260213,000000,32.23,32.23,31.965,32.0021,9631,0
+LDRX.US,D,20260217,000000,31.79,32.14,31.79,32.1098,17021,0
+LDRX.US,D,20260218,000000,32.34,32.34,32.16,32.18,6265,0
diff --git a/daily/us/nasdaq etfs/lgcf.us.txt b/daily/us/nasdaq etfs/lgcf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..feeab33b8bbfa64ab1c2ab36741acab3dfcc228b
--- /dev/null
+++ b/daily/us/nasdaq etfs/lgcf.us.txt	
@@ -0,0 +1,425 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LGCF.US,D,20231214,000000,25.171,25.1884,25.171,25.1884,212.494720851,0
+LGCF.US,D,20231215,000000,25.1216,25.1364,25.1018,25.1364,203.3878042431,0
+LGCF.US,D,20231218,000000,25.3291,25.3291,25.2735,25.2735,202.37592462,0
+LGCF.US,D,20231219,000000,25.4872,25.508,25.4872,25.508,139.6393879878,0
+LGCF.US,D,20231220,000000,25.507,25.507,25.1371,25.1371,202.37592462,0
+LGCF.US,D,20231221,000000,25.2896,25.3445,25.2896,25.3445,202.37592462,0
+LGCF.US,D,20231222,000000,25.5169,25.5169,25.428,25.428,202.37592462,0
+LGCF.US,D,20231226,000000,25.4971,25.5564,25.4971,25.5434,203.3878042431,0
+LGCF.US,D,20231227,000000,25.5663,25.5663,25.507,25.5401,308.6232850455,0
+LGCF.US,D,20231228,000000,25.6058,25.6058,25.511,25.511,101.18796231,0
+LGCF.US,D,20231229,000000,25.4378,25.4899,25.4378,25.4899,202.37592462,0
+LGCF.US,D,20240102,000000,25.5663,25.7705,25.5663,25.7705,204.3996838662,0
+LGCF.US,D,20240103,000000,25.6948,25.7673,25.6948,25.7673,101.18796231,0
+LGCF.US,D,20240104,000000,25.9023,25.9023,25.6483,25.6483,429.0369601944,0
+LGCF.US,D,20240105,000000,25.9715,25.9715,25.7343,25.7346,2075.3651069781,0
+LGCF.US,D,20240108,000000,25.5268,25.759,25.4773,25.759,2143.1610417258,0
+LGCF.US,D,20240109,000000,25.7837,25.7837,25.586,25.5958,223.6253967051,0
+LGCF.US,D,20240110,000000,25.6552,25.6552,25.418,25.5081,204.3996838662,0
+LGCF.US,D,20240111,000000,25.4675,25.5573,25.4279,25.5573,205.4115634893,0
+LGCF.US,D,20240112,000000,25.8232,25.8232,25.5663,25.5815,234.7560725592,0
+LGCF.US,D,20240116,000000,25.6058,25.6058,25.3489,25.3704,251.9580261519,0
+LGCF.US,D,20240117,000000,25.2995,25.2995,25.2645,25.2645,121.425554772,0
+LGCF.US,D,20240118,000000,25.2599,25.2599,25.0523,25.2351,354.157868085,0
+LGCF.US,D,20240119,000000,25.418,25.5196,25.3785,25.5196,243.8629891671,0
+LGCF.US,D,20240122,000000,25.5564,25.5564,25.4971,25.516,202.37592462,0
+LGCF.US,D,20240123,000000,25.5959,25.5959,25.5465,25.5712,249.9342669057,0
+LGCF.US,D,20240124,000000,25.8232,25.8232,25.7096,25.7096,361.2410254467,0
+LGCF.US,D,20240125,000000,25.8924,25.8924,25.7936,25.8622,264.1005816291,0
+LGCF.US,D,20240126,000000,26.011,26.011,25.9912,25.9912,4960.2339124362,0
+LGCF.US,D,20240129,000000,26.0703,26.0703,25.9023,26.0005,1416.63147234,0
+LGCF.US,D,20240130,000000,26.0802,26.2284,26.0703,26.2039,19174.106978122,0
+LGCF.US,D,20240131,000000,26.2087,26.2284,25.92,25.92,38400.831696645,0
+LGCF.US,D,20240201,000000,25.9616,25.9616,25.7442,25.8973,37559.959729849,0
+LGCF.US,D,20240202,000000,25.9912,25.9912,25.9122,25.9569,10990.024586489,0
+LGCF.US,D,20240205,000000,25.5959,25.9023,25.5959,25.8769,7736.8315982226,0
+LGCF.US,D,20240206,000000,26.009,26.009,25.9275,25.9275,404.75184924,0
+LGCF.US,D,20240207,000000,26.0703,26.1098,26.0604,26.0604,212.494720851,0
+LGCF.US,D,20240208,000000,26.2087,26.2087,26.1437,26.1437,106.2473604255,0
+LGCF.US,D,20240209,000000,26.2383,26.2383,26.0406,26.0933,209.4590819817,0
+LGCF.US,D,20240212,000000,26.2383,26.2383,26.179,26.2069,3457.5926721327,0
+LGCF.US,D,20240213,000000,25.9912,25.9912,25.9328,25.9328,111.306758541,0
+LGCF.US,D,20240214,000000,26.179,26.179,25.9873,26.0771,802.4205411183,0
+LGCF.US,D,20240215,000000,26.2581,26.4813,26.2581,26.4813,121.425554772,0
+LGCF.US,D,20240216,000000,26.5842,26.5842,26.4171,26.4171,2336.4300497379,0
+LGCF.US,D,20240220,000000,27.4736,27.4736,26.3167,26.3167,308.6232850455,0
+LGCF.US,D,20240221,000000,26.4755,26.4961,26.4755,26.4961,106.2473604255,0
+LGCF.US,D,20240222,000000,26.6435,26.7335,26.6435,26.7335,403.7399696169,0
+LGCF.US,D,20240223,000000,26.851,26.851,26.7917,26.7917,297.4926091914,0
+LGCF.US,D,20240226,000000,26.8807,26.8807,26.7651,26.7651,750.8146803402,0
+LGCF.US,D,20240227,000000,26.9202,26.9202,26.7127,26.7324,1130.2695390027,0
+LGCF.US,D,20240228,000000,26.6534,26.851,26.6534,26.6978,1069.5567616167,0
+LGCF.US,D,20240229,000000,26.9202,26.9202,26.7231,26.7231,1115.0913446562,0
+LGCF.US,D,20240301,000000,26.9597,26.9794,26.7818,26.8999,1722.2191185162,0
+LGCF.US,D,20240304,000000,27.0684,27.0684,26.8016,26.8356,1199.0773533735,0
+LGCF.US,D,20240305,000000,26.94,26.94,26.8713,26.8713,650.6385976533,0
+LGCF.US,D,20240306,000000,27.187,27.187,27.019,27.0914,2144.1729213489,0
+LGCF.US,D,20240307,000000,27.3155,27.3155,27.2611,27.2611,144.6987861033,0
+LGCF.US,D,20240308,000000,27.3748,27.3748,27.2167,27.2167,160.8888600729,0
+LGCF.US,D,20240311,000000,27.2364,27.4044,27.2364,27.3865,518.0823670272,0
+LGCF.US,D,20240312,000000,27.4044,27.4521,27.4044,27.4521,101.18796231,0
+LGCF.US,D,20240313,000000,27.6713,27.6713,27.5672,27.5672,404.75184924,0
+LGCF.US,D,20240314,000000,27.7009,27.7009,27.5122,27.5122,141.663147234,0
+LGCF.US,D,20240315,000000,27.6219,27.6219,27.5398,27.5398,299.5163684376,0
+LGCF.US,D,20240318,000000,27.7602,27.7602,27.5779,27.5779,536.296200243,0
+LGCF.US,D,20240319,000000,27.7207,27.7262,27.5922,27.7262,299.5163684376,0
+LGCF.US,D,20240320,000000,27.7108,27.918,27.7108,27.918,122.4374343951,0
+LGCF.US,D,20240321,000000,28.1555,28.1555,28.1305,28.1305,108.2711196717,0
+LGCF.US,D,20240322,000000,28.1555,28.1555,28.0235,28.0235,145.7106657264,0
+LGCF.US,D,20240325,000000,28.1259,28.1259,28.1061,28.1061,125.4730732644,0
+LGCF.US,D,20240326,000000,28.2346,28.2346,28.0369,28.0369,136.6037491185,0
+LGCF.US,D,20240327,000000,28.2346,28.3334,28.2346,28.3334,110.2948789179,0
+LGCF.US,D,20240328,000000,28.5014,28.5212,28.3235,28.5212,315.7064424072,0
+LGCF.US,D,20240401,000000,28.4816,28.4816,28.4797,28.4797,148.7463045957,0
+LGCF.US,D,20240402,000000,28.3631,28.3631,28.3581,28.3581,112.3186381641,0
+LGCF.US,D,20240403,000000,28.5212,28.5212,28.4816,28.4816,149.7581842188,0
+LGCF.US,D,20240404,000000,28.7287,28.7287,28.1753,28.1753,544.3912372278,0
+LGCF.US,D,20240405,000000,28.2939,28.4026,28.2939,28.3927,203.3878042431,0
+LGCF.US,D,20240408,000000,28.3729,28.3729,28.3186,28.3186,134.5799898723,0
+LGCF.US,D,20240409,000000,28.5212,28.5212,28.2642,28.2642,148.7463045957,0
+LGCF.US,D,20240410,000000,28.1555,28.1555,28.027,28.027,102.1998419331,0
+LGCF.US,D,20240411,000000,28.1358,28.1358,27.8863,27.8863,152.7938230881,0
+LGCF.US,D,20240412,000000,27.8689,27.8689,27.4609,27.4609,101.18796231,0
+LGCF.US,D,20240415,000000,27.7405,27.7405,27.2957,27.3254,333.920275623,0
+LGCF.US,D,20240416,000000,27.4341,27.4341,27.2266,27.2266,106.2473604255,0
+LGCF.US,D,20240417,000000,27.3649,27.3649,27.0882,27.0882,305.5876461762,0
+LGCF.US,D,20240418,000000,27.2167,27.2167,27.0882,27.0882,125.4730732644,0
+LGCF.US,D,20240419,000000,27.3155,27.3155,27.3155,27.3155,115.3542770334,0
+LGCF.US,D,20240422,000000,27.5527,27.6219,27.5527,27.5897,684.0306252156,0
+LGCF.US,D,20240423,000000,27.7108,27.7602,27.7108,27.7602,102.1998419331,0
+LGCF.US,D,20240424,000000,27.7997,27.7997,27.7602,27.7602,135.5918694954,0
+LGCF.US,D,20240425,000000,27.7602,27.7602,27.6317,27.6317,144.6987861033,0
+LGCF.US,D,20240426,000000,27.6515,27.6515,27.5082,27.5082,126.4849528875,0
+LGCF.US,D,20240429,000000,27.612,27.6309,27.612,27.6309,303.56388693,0
+LGCF.US,D,20240430,000000,27.6515,27.6515,27.2364,27.2364,102.1998419331,0
+LGCF.US,D,20240501,000000,27.108,27.108,27.0407,27.0407,107.2592400486,0
+LGCF.US,D,20240502,000000,27.1771,27.1771,27.0312,27.1277,356.1816273312,0
+LGCF.US,D,20240503,000000,27.2957,27.2957,27.1623,27.1623,146.7225453495,0
+LGCF.US,D,20240506,000000,27.3451,27.4094,27.3451,27.4094,108.2711196717,0
+LGCF.US,D,20240507,000000,27.5527,27.5527,27.4146,27.4146,165.9482581884,0
+LGCF.US,D,20240508,000000,27.4341,27.4725,27.4341,27.4725,102.1998419331,0
+LGCF.US,D,20240509,000000,27.5428,27.6272,27.5428,27.6272,1201.1011126197,0
+LGCF.US,D,20240510,000000,27.8492,27.8492,27.7493,27.7602,346.0628311002,0
+LGCF.US,D,20240513,000000,27.9381,27.9381,27.6761,27.6761,291.4213314528,0
+LGCF.US,D,20240514,000000,27.6713,27.77,27.6515,27.77,362.2529050698,0
+LGCF.US,D,20240515,000000,27.7503,27.9156,27.7503,27.9156,126.4849528875,0
+LGCF.US,D,20240516,000000,27.9776,27.9875,27.8986,27.918,410.8231269786,0
+LGCF.US,D,20240517,000000,27.9875,28.1259,27.9875,28.1259,222.613517082,0
+LGCF.US,D,20240520,000000,27.8986,27.8986,27.8986,27.8986,265.1124612522,0
+LGCF.US,D,20240521,000000,27.9282,27.9282,27.8689,27.8689,104.2236011793,0
+LGCF.US,D,20240522,000000,27.8393,27.8393,27.691,27.7108,533.2605613737,0
+LGCF.US,D,20240523,000000,27.6317,27.6317,27.3282,27.3282,2486.1882339567,0
+LGCF.US,D,20240524,000000,27.5527,27.5724,27.4396,27.4396,910.69166079,0
+LGCF.US,D,20240528,000000,27.1673,27.4736,27.1673,27.3155,517.0704874041,0
+LGCF.US,D,20240529,000000,27.2859,27.2859,27.0379,27.0379,476.5953024801,0
+LGCF.US,D,20240530,000000,27.108,27.2018,27.108,27.2018,3391.8204966312,0
+LGCF.US,D,20240531,000000,27.2957,27.6713,27.2957,27.6713,415.8825250941,0
+LGCF.US,D,20240603,000000,27.3649,27.4143,27.355,27.3859,610.1634127293,0
+LGCF.US,D,20240604,000000,27.2611,27.3142,27.2611,27.3142,2227.1470504431,0
+LGCF.US,D,20240605,000000,27.2661,27.4143,27.2661,27.3854,1525.9144716348,0
+LGCF.US,D,20240606,000000,27.4539,27.4539,27.4292,27.4292,963.3094011912,0
+LGCF.US,D,20240607,000000,27.4835,27.6219,27.4636,27.4636,1356.9305745771,0
+LGCF.US,D,20240610,000000,27.4341,27.5428,27.4341,27.5155,1297.2296768142,0
+LGCF.US,D,20240611,000000,27.3451,27.3451,27.3007,27.3149,920.810457021,0
+LGCF.US,D,20240612,000000,27.4539,27.4539,27.2117,27.2264,335.9440348692,0
+LGCF.US,D,20240613,000000,27.5428,27.5428,27.3588,27.3588,101.18796231,0
+LGCF.US,D,20240614,000000,27.1969,27.2868,27.1969,27.2868,111.306758541,0
+LGCF.US,D,20240617,000000,27.4539,27.6021,27.4539,27.5724,558.5575519512,0
+LGCF.US,D,20240618,000000,27.5033,27.7503,27.5033,27.6219,456.3577100181,0
+LGCF.US,D,20240620,000000,27.7157,27.8695,27.7157,27.8695,1072.592400486,0
+LGCF.US,D,20240621,000000,27.8401,27.8401,27.7649,27.7649,463.4408673798,0
+LGCF.US,D,20240624,000000,27.9579,28.0472,27.9579,28.0472,206.4234431124,0
+LGCF.US,D,20240625,000000,28.0172,28.0172,27.8684,27.8684,106.2473604255,0
+LGCF.US,D,20240626,000000,27.8294,27.8294,27.7769,27.7769,115.3542770334,0
+LGCF.US,D,20240627,000000,27.8294,27.8294,27.6663,27.6663,141.663147234,0
+LGCF.US,D,20240628,000000,27.8393,27.8393,27.8109,27.8109,121.425554772,0
+LGCF.US,D,20240701,000000,27.9776,27.9776,27.8711,27.8711,101.18796231,0
+LGCF.US,D,20240702,000000,27.8887,27.8887,27.869,27.869,104.2236011793,0
+LGCF.US,D,20240703,000000,27.9085,27.9085,27.8717,27.8717,118.3899159027,0
+LGCF.US,D,20240705,000000,28.0073,28.0073,27.6852,27.6852,3344.2621543455,0
+LGCF.US,D,20240708,000000,27.78,27.9381,27.6713,27.7324,3235.9910346738,0
+LGCF.US,D,20240709,000000,27.7701,27.7701,27.6713,27.691,1100.9250299328,0
+LGCF.US,D,20240710,000000,27.8788,27.9596,27.8788,27.9596,168.9838970577,0
+LGCF.US,D,20240711,000000,28.0863,28.2022,28.0863,28.2022,848.9670037809,0
+LGCF.US,D,20240712,000000,28.1358,28.2183,28.1358,28.2183,128.5087121337,0
+LGCF.US,D,20240715,000000,28.4026,28.5019,28.4026,28.5019,178.0908136656,0
+LGCF.US,D,20240716,000000,28.5706,28.873,28.5706,28.873,287.3738129604,0
+LGCF.US,D,20240717,000000,28.877,29.0944,28.877,29.0944,164.9363785653,0
+LGCF.US,D,20240718,000000,29.213,29.213,29.0054,29.0054,125.4730732644,0
+LGCF.US,D,20240719,000000,29.0054,29.0054,28.6357,28.6357,103.2117215562,0
+LGCF.US,D,20240722,000000,28.788,28.788,28.6583,28.7386,989.6182713918,0
+LGCF.US,D,20240723,000000,28.7682,28.7682,28.6299,28.6299,103.2117215562,0
+LGCF.US,D,20240724,000000,28.6299,28.6299,28.5311,28.5311,102.1998419331,0
+LGCF.US,D,20240725,000000,28.5607,28.7188,28.5607,28.7188,104.2236011793,0
+LGCF.US,D,20240726,000000,28.9955,29.1407,28.9955,29.1407,103.2117215562,0
+LGCF.US,D,20240729,000000,29.2723,29.2723,28.9969,28.9969,141.663147234,0
+LGCF.US,D,20240730,000000,29.1635,29.3455,29.1635,29.3455,297.4926091914,0
+LGCF.US,D,20240731,000000,29.4205,29.4205,29.3179,29.3179,1628.1143135679,0
+LGCF.US,D,20240801,000000,29.4897,29.4897,28.7287,28.7612,5235.4651699194,0
+LGCF.US,D,20240802,000000,28.6497,28.6497,28.0567,28.1157,1011.8796231,0
+LGCF.US,D,20240805,000000,28.116,28.116,27.4934,27.5527,671.8880697384,0
+LGCF.US,D,20240806,000000,27.691,27.7602,27.691,27.7076,764.9809950636,0
+LGCF.US,D,20240807,000000,28.1456,28.1456,27.5953,27.5953,104.2236011793,0
+LGCF.US,D,20240808,000000,27.8887,28.1555,27.8887,28.1555,103.2117215562,0
+LGCF.US,D,20240809,000000,28.1654,28.284,28.1654,28.284,104.2236011793,0
+LGCF.US,D,20240812,000000,28.3927,28.3927,28.1951,28.1951,172.019535927,0
+LGCF.US,D,20240813,000000,28.3235,28.4026,28.3235,28.4026,174.0432951732,0
+LGCF.US,D,20240814,000000,28.3433,28.5805,28.3433,28.5805,22337.242679933,0
+LGCF.US,D,20240815,000000,28.5904,28.9264,28.5904,28.9264,156.8413415805,0
+LGCF.US,D,20240816,000000,28.7979,29.0351,28.7979,29.0351,158.8651008267,0
+LGCF.US,D,20240819,000000,29.1141,29.2659,29.1141,29.2659,22376.705985233,0
+LGCF.US,D,20240820,000000,29.1339,29.1339,29.0102,29.0102,101.18796231,0
+LGCF.US,D,20240821,000000,29.0845,29.0845,29.0226,29.0226,104.2236011793,0
+LGCF.US,D,20240822,000000,29.0252,29.0607,29.0252,29.0607,263.088702006,0
+LGCF.US,D,20240823,000000,29.0746,29.4501,29.0746,29.4501,133.5681102492,0
+LGCF.US,D,20240826,000000,29.46,29.5065,29.46,29.5065,212.494720851,0
+LGCF.US,D,20240827,000000,29.3908,29.4623,29.3908,29.4623,219.5778782127,0
+LGCF.US,D,20240828,000000,28.3532,29.5986,28.3532,29.5294,235.7679521823,0
+LGCF.US,D,20240829,000000,28.7485,29.6617,28.7485,29.6617,179.1026932887,0
+LGCF.US,D,20240830,000000,29.549,29.9244,29.549,29.9244,816.5868558417,0
+LGCF.US,D,20240903,000000,29.6083,29.6083,29.4902,29.4902,143.6869064802,0
+LGCF.US,D,20240904,000000,29.4501,29.4501,29.4353,29.4353,101.18796231,0
+LGCF.US,D,20240905,000000,29.2624,29.2624,29.0752,29.0752,119.4017955258,0
+LGCF.US,D,20240906,000000,27.9579,28.6447,27.9579,28.5706,339.9915533616,0
+LGCF.US,D,20240909,000000,28.1654,28.9066,28.1654,28.9066,236.7798318054,0
+LGCF.US,D,20240910,000000,28.9165,28.9165,28.7581,28.7581,149.7581842188,0
+LGCF.US,D,20240911,000000,28.3334,28.6793,28.3334,28.6793,122.4374343951,0
+LGCF.US,D,20240912,000000,27.8887,28.8177,27.8887,28.8177,150.7700638419,0
+LGCF.US,D,20240913,000000,28.9362,29.0894,28.9362,29.0894,104.2236011793,0
+LGCF.US,D,20240916,000000,28.9362,29.3577,28.9362,29.3577,419.9300435865,0
+LGCF.US,D,20240917,000000,28.6595,29.4501,28.6595,29.4501,171.0076563039,0
+LGCF.US,D,20240918,000000,29.1833,29.4205,29.1833,29.4205,213.5066004741,0
+LGCF.US,D,20240919,000000,29.7763,29.7862,29.7763,29.7763,213.5066004741,0
+LGCF.US,D,20240920,000000,28.6299,29.7269,28.6299,29.7269,206.4234431124,0
+LGCF.US,D,20240923,000000,28.956,29.8198,28.956,29.8198,250.9461465288,0
+LGCF.US,D,20240924,000000,28.9955,29.7071,28.9955,29.7071,345.0509514771,0
+LGCF.US,D,20240925,000000,29.6083,29.6083,29.4411,29.4411,101.18796231,0
+LGCF.US,D,20240926,000000,29.4007,29.5433,29.4007,29.5433,112.3186381641,0
+LGCF.US,D,20240927,000000,29.5885,29.7063,29.5885,29.7063,105.2354808024,0
+LGCF.US,D,20240930,000000,29.6379,29.8158,29.6379,29.8158,105.2354808024,0
+LGCF.US,D,20241001,000000,29.4304,29.9244,29.4304,29.8257,1009.8558638538,0
+LGCF.US,D,20241002,000000,30.0036,30.0036,29.9531,29.9531,101.18796231,0
+LGCF.US,D,20241003,000000,29.8356,29.9146,29.8356,29.9146,103.2117215562,0
+LGCF.US,D,20241004,000000,30.1913,30.3777,30.1913,30.3777,143.6869064802,0
+LGCF.US,D,20241007,000000,30.1524,30.1524,30.1524,30.1524,130.5324713799,0
+LGCF.US,D,20241008,000000,29.9245,30.053,29.9245,30.043,1527.938230881,0
+LGCF.US,D,20241009,000000,30.0332,30.3336,30.0332,30.3336,101.18796231,0
+LGCF.US,D,20241010,000000,30.3,30.3019,30.3,30.3019,102.1998419331,0
+LGCF.US,D,20241011,000000,30.5372,30.6968,30.5372,30.6968,101.18796231,0
+LGCF.US,D,20241014,000000,30.6262,30.7567,30.6262,30.7567,114.3423974103,0
+LGCF.US,D,20241015,000000,30.5768,30.5768,30.4656,30.4656,101.18796231,0
+LGCF.US,D,20241016,000000,30.6064,30.6341,30.6064,30.6341,206.4234431124,0
+LGCF.US,D,20241017,000000,30.7744,30.7948,30.7744,30.7948,101.18796231,0
+LGCF.US,D,20241018,000000,30.5372,30.675,30.5372,30.675,101.18796231,0
+LGCF.US,D,20241021,000000,30.6361,30.6361,30.3961,30.3961,269.1599797446,0
+LGCF.US,D,20241022,000000,30.3396,30.4011,30.3396,30.4011,103.2117215562,0
+LGCF.US,D,20241023,000000,30.3198,30.3198,30.2,30.2,209.4590819817,0
+LGCF.US,D,20241024,000000,30.1419,30.1916,30.1419,30.1916,101.18796231,0
+LGCF.US,D,20241025,000000,30.221,30.221,29.9873,29.9873,695.1613010697,0
+LGCF.US,D,20241028,000000,30.1123,30.1752,30.1123,30.1752,168.9838970577,0
+LGCF.US,D,20241029,000000,30.0826,30.0826,30.0002,30.0002,151.781943465,0
+LGCF.US,D,20241030,000000,30.1617,30.3692,30.1125,30.1125,35086.925930993,0
+LGCF.US,D,20241031,000000,29.9344,29.9344,29.8782,29.8782,127.4968325106,0
+LGCF.US,D,20241101,000000,29.9893,29.9893,29.8636,29.8636,404.75184924,0
+LGCF.US,D,20241104,000000,29.8595,29.8595,29.7812,29.7812,810.5155781031,0
+LGCF.US,D,20241105,000000,29.8305,30.081,29.8305,30.081,101.18796231,0
+LGCF.US,D,20241106,000000,31.061,31.3773,31.061,31.3765,1369.0731300543,0
+LGCF.US,D,20241107,000000,31.1895,31.1895,31.0848,31.0848,112.3186381641,0
+LGCF.US,D,20241108,000000,31.1994,31.1994,31.1614,31.1614,316.7183220303,0
+LGCF.US,D,20241111,000000,31.2042,31.2042,31.1796,31.1796,106.2473604255,0
+LGCF.US,D,20241112,000000,31.1943,31.1943,30.9979,30.9979,101.18796231,0
+LGCF.US,D,20241113,000000,31.0412,31.0488,31.0412,31.0488,101.18796231,0
+LGCF.US,D,20241114,000000,31.0355,31.0355,30.9761,30.9761,102.1998419331,0
+LGCF.US,D,20241115,000000,30.8238,30.8262,30.8238,30.8262,112.3186381641,0
+LGCF.US,D,20241118,000000,30.7694,30.8994,30.7694,30.8994,101.18796231,0
+LGCF.US,D,20241119,000000,30.8041,30.8238,30.7432,30.7432,4807.4400893481,0
+LGCF.US,D,20241120,000000,30.7645,30.8436,30.7645,30.8436,145.7106657264,0
+LGCF.US,D,20241121,000000,31.0017,31.1757,30.9868,31.1757,427.0132009482,0
+LGCF.US,D,20241122,000000,31.4012,31.5196,31.4012,31.5196,123.4493140182,0
+LGCF.US,D,20241125,000000,31.6836,31.6836,31.6156,31.6156,124.4611936413,0
+LGCF.US,D,20241126,000000,31.4563,31.661,31.4563,31.661,101.18796231,0
+LGCF.US,D,20241127,000000,31.7429,31.7429,31.5947,31.6198,1047.2954099085,0
+LGCF.US,D,20241129,000000,31.654,31.6878,31.654,31.6878,117.3780362796,0
+LGCF.US,D,20241202,000000,31.4761,31.5453,31.4761,31.5453,160.8888600729,0
+LGCF.US,D,20241203,000000,31.4563,31.4563,31.3201,31.3201,120.4136751489,0
+LGCF.US,D,20241204,000000,31.0017,31.0314,31.0017,31.0302,212.494720851,0
+LGCF.US,D,20241205,000000,30.7645,31.0808,30.7645,31.0475,352.1341088388,0
+LGCF.US,D,20241206,000000,30.8831,31.0087,30.8831,31.0087,101.18796231,0
+LGCF.US,D,20241209,000000,30.9819,30.9819,30.7289,30.7289,164.9363785653,0
+LGCF.US,D,20241210,000000,30.5372,30.5372,30.4384,30.449,211.4828412279,0
+LGCF.US,D,20241211,000000,30.389,30.4137,30.389,30.4137,102.1998419331,0
+LGCF.US,D,20241212,000000,30.3495,30.3495,30.2157,30.2157,106.2473604255,0
+LGCF.US,D,20241213,000000,30.4483,30.5471,30.4483,30.5471,105.2354808024,0
+LGCF.US,D,20241216,000000,30.5273,30.5471,30.5273,30.5471,104.2236011793,0
+LGCF.US,D,20241217,000000,30.2309,30.3573,30.2309,30.3573,122.4374343951,0
+LGCF.US,D,20241218,000000,30.3297,30.3739,29.4403,29.4403,1586.6272490208,0
+LGCF.US,D,20241219,000000,29.4996,29.4996,29.3614,29.3614,271.1837389908,0
+LGCF.US,D,20241220,000000,29.5885,29.7477,29.5885,29.7477,143.6869064802,0
+LGCF.US,D,20241223,000000,29.7367,30.0001,29.6577,30.0001,689.0900233311,0
+LGCF.US,D,20241224,000000,30.14,30.29,30.14,30.29,104,0
+LGCF.US,D,20241226,000000,30.3,30.3759,30.3,30.3759,129,0
+LGCF.US,D,20241227,000000,30.17,30.17,30.1681,30.1681,103,0
+LGCF.US,D,20241230,000000,29.71,29.98,29.71,29.9,302,0
+LGCF.US,D,20241231,000000,29.95,29.9894,29.95,29.9894,215,0
+LGCF.US,D,20250102,000000,30.31,30.31,30.105,30.105,147,0
+LGCF.US,D,20250103,000000,30.19,30.3315,30.19,30.3315,100,0
+LGCF.US,D,20250106,000000,30.51,30.51,30.3128,30.3128,137,0
+LGCF.US,D,20250107,000000,30.43,30.49,30.3242,30.3242,316,0
+LGCF.US,D,20250108,000000,30.13,30.3069,30.13,30.3069,101,0
+LGCF.US,D,20250110,000000,30.15,30.15,29.9268,29.9268,175,0
+LGCF.US,D,20250113,000000,30.09,30.3041,30.09,30.3041,112,0
+LGCF.US,D,20250114,000000,30.36,30.594,30.36,30.594,342,0
+LGCF.US,D,20250115,000000,31.12,31.1331,31.12,31.1331,143,0
+LGCF.US,D,20250116,000000,31.0649,31.242,31.0649,31.242,124,0
+LGCF.US,D,20250117,000000,31.32,31.39,31.32,31.369,602,0
+LGCF.US,D,20250121,000000,31.4649,31.4649,31.44,31.44,155,0
+LGCF.US,D,20250122,000000,31.2649,31.2649,31.2344,31.2344,176,0
+LGCF.US,D,20250123,000000,31.31,31.43,31.31,31.43,492,0
+LGCF.US,D,20250124,000000,31.42,31.42,31.3182,31.3182,332,0
+LGCF.US,D,20250127,000000,31.42,31.69,31.42,31.69,443,0
+LGCF.US,D,20250128,000000,31.6156,31.642,31.4556,31.4603,1457,0
+LGCF.US,D,20250129,000000,31.5805,31.5805,31.46,31.5062,347,0
+LGCF.US,D,20250130,000000,31.5849,31.5918,31.5849,31.5918,161,0
+LGCF.US,D,20250131,000000,31.5895,31.5895,31.3173,31.3173,254,0
+LGCF.US,D,20250203,000000,31.09,31.39,30.9249,31.3506,3732,0
+LGCF.US,D,20250204,000000,31.3361,31.505,31.3361,31.505,283,0
+LGCF.US,D,20250205,000000,31.4942,31.62,31.4942,31.5944,617,0
+LGCF.US,D,20250206,000000,31.6356,31.64,31.6195,31.6195,819,0
+LGCF.US,D,20250207,000000,31.64,31.675,31.494,31.494,936,0
+LGCF.US,D,20250210,000000,31.4391,31.54,31.4391,31.5362,1138,0
+LGCF.US,D,20250211,000000,31.44,31.6354,31.44,31.6354,123,0
+LGCF.US,D,20250212,000000,31.5,31.5172,31.4219,31.4219,445,0
+LGCF.US,D,20250213,000000,31.59,31.77,31.58,31.7643,1920,0
+LGCF.US,D,20250214,000000,31.74,31.7699,31.74,31.7699,101,0
+LGCF.US,D,20250218,000000,32.02,32.0956,32.02,32.0956,102,0
+LGCF.US,D,20250219,000000,31.74,32.2577,31.74,32.2577,1228,0
+LGCF.US,D,20250220,000000,32.0256,32.1539,32.0256,32.1539,141,0
+LGCF.US,D,20250221,000000,32.04,32.04,31.7051,31.7051,609,0
+LGCF.US,D,20250224,000000,31.62,31.62,31.62,31.62,124,0
+LGCF.US,D,20250225,000000,31.66,31.7,31.64,31.6778,776,0
+LGCF.US,D,20250226,000000,31.54,31.59,31.3755,31.3755,300,0
+LGCF.US,D,20250227,000000,31.59,31.616,31.4512,31.497,864,0
+LGCF.US,D,20250228,000000,31.65,31.9365,31.65,31.9365,814,0
+LGCF.US,D,20250303,000000,31.97,31.98,31.4257,31.4257,1483,0
+LGCF.US,D,20250304,000000,30.96,31.33,30.64,30.8601,7417,0
+LGCF.US,D,20250305,000000,30.63,30.96,30.63,30.8802,671,0
+LGCF.US,D,20250306,000000,30.77,30.77,30.558,30.6446,422,0
+LGCF.US,D,20250307,000000,30.69,30.92,30.69,30.92,2265,0
+LGCF.US,D,20250310,000000,30.75,30.89,30.5421,30.5421,211,0
+LGCF.US,D,20250311,000000,30.22,30.2881,30.22,30.2881,259,0
+LGCF.US,D,20250312,000000,30.23,30.44,30.23,30.3737,1530,0
+LGCF.US,D,20250313,000000,30.34,30.34,29.9944,29.9944,305,0
+LGCF.US,D,20250314,000000,30.53,30.649,30.51,30.649,3521,0
+LGCF.US,D,20250317,000000,30.77,30.9771,30.77,30.9771,106,0
+LGCF.US,D,20250318,000000,30.91,30.9149,30.91,30.9149,136,0
+LGCF.US,D,20250319,000000,30.7191,31.1307,30.7191,31.1307,101,0
+LGCF.US,D,20250320,000000,31.19,31.21,31.1393,31.1393,201,0
+LGCF.US,D,20250321,000000,30.94,31.0372,30.94,31.0372,100,0
+LGCF.US,D,20250324,000000,31.34,31.4732,31.34,31.4732,121,0
+LGCF.US,D,20250325,000000,31.53,31.54,31.4178,31.4178,501,0
+LGCF.US,D,20250326,000000,31.57,31.57,31.2589,31.2589,206,0
+LGCF.US,D,20250327,000000,31.33,31.33,31.06,31.1203,2566,0
+LGCF.US,D,20250328,000000,30.79,30.79,30.69,30.7188,311,0
+LGCF.US,D,20250331,000000,30.8349,31.2014,30.8349,31.2014,509,0
+LGCF.US,D,20250401,000000,31.1549,31.1549,31.1212,31.1212,117,0
+LGCF.US,D,20250402,000000,31.0756,31.3149,31.0756,31.3149,102,0
+LGCF.US,D,20250403,000000,30.32,30.32,29.6468,29.6468,129,0
+LGCF.US,D,20250404,000000,29.4,29.4,27.4671,27.4671,974,0
+LGCF.US,D,20250407,000000,26.45,27.51,26.45,27.2493,869,0
+LGCF.US,D,20250408,000000,28.08,28.08,26.8799,26.8799,365,0
+LGCF.US,D,20250409,000000,26.68,28.7762,26.68,28.7762,6036,0
+LGCF.US,D,20250410,000000,27.88,27.88,27.24,27.6098,1080,0
+LGCF.US,D,20250411,000000,27.41,28.069,27.41,28.069,510,0
+LGCF.US,D,20250414,000000,28.4,28.4,28.28,28.2834,945,0
+LGCF.US,D,20250415,000000,28.46,28.46,28.285,28.285,113,0
+LGCF.US,D,20250416,000000,28.3705,28.44,28.0563,28.0563,906,0
+LGCF.US,D,20250417,000000,28.29,28.5,28.29,28.3751,1272,0
+LGCF.US,D,20250421,000000,28.06,28.06,27.78,27.8424,1442,0
+LGCF.US,D,20250422,000000,28.36,28.665,28.36,28.665,271,0
+LGCF.US,D,20250423,000000,29.25,29.25,28.8429,28.8429,103,0
+LGCF.US,D,20250424,000000,29.12,29.4114,29.12,29.4114,114,0
+LGCF.US,D,20250425,000000,29.1398,29.3446,29.1398,29.3446,140,0
+LGCF.US,D,20250428,000000,29.48,29.5866,29.48,29.5866,100,0
+LGCF.US,D,20250429,000000,29.41,29.7486,29.41,29.7486,538,0
+LGCF.US,D,20250430,000000,29.052,29.7388,29.052,29.7388,290,0
+LGCF.US,D,20250501,000000,29.59,29.648,29.59,29.648,175,0
+LGCF.US,D,20250502,000000,30,30.19,30,30.19,120,0
+LGCF.US,D,20250505,000000,30,30.02,30,30.02,101,0
+LGCF.US,D,20250506,000000,29.82,29.82,29.8017,29.8017,3272,0
+LGCF.US,D,20250507,000000,29.84,29.8484,29.84,29.8484,100,0
+LGCF.US,D,20250508,000000,30.28,30.28,30.1628,30.1628,117,0
+LGCF.US,D,20250509,000000,30.22,30.22,30.08,30.08,102,0
+LGCF.US,D,20250513,000000,31.3058,31.35,31.215,31.215,2432,0
+LGCF.US,D,20250604,000000,30.78,30.8055,30.72,30.72,968,0
+LGCF.US,D,20250627,000000,31.6,31.6,31.5548,31.5548,306,0
+LGCF.US,D,20250701,000000,32.06,32.06,32.0495,32.0495,399,0
+LGCF.US,D,20250714,000000,32.2692,32.3099,32.2692,32.2895,606,0
+LGCF.US,D,20250715,000000,32.4,32.4,31.6978,31.6978,1757,0
+LGCF.US,D,20250716,000000,31.7,31.7775,31.7,31.7775,125,0
+LGCF.US,D,20250721,000000,31.87,31.87,31.6646,31.6646,123,0
+LGCF.US,D,20250722,000000,31.99,32.0076,31.99,32.0076,115,0
+LGCF.US,D,20250808,000000,31.71,31.84,31.71,31.7987,3698,0
+LGCF.US,D,20250811,000000,31.76,31.8031,31.76,31.8031,542,0
+LGCF.US,D,20250819,000000,32.36,32.3916,32.36,32.3916,406,0
+LGCF.US,D,20250825,000000,32.99,33.06,32.99,32.9995,304,0
+LGCF.US,D,20250911,000000,33.52,33.61,33.52,33.605,6044,0
+LGCF.US,D,20250912,000000,33.49,33.49,33.4206,33.4206,703,0
+LGCF.US,D,20250915,000000,33.3396,33.38,33.3396,33.365,1004,0
+LGCF.US,D,20250916,000000,33.3485,33.43,33.3485,33.425,2769,0
+LGCF.US,D,20250917,000000,33.64,33.669,33.6131,33.6131,24936,0
+LGCF.US,D,20250918,000000,33.75,33.7576,33.71,33.7576,804,0
+LGCF.US,D,20250919,000000,33.72,33.7262,33.71,33.7262,818,0
+LGCF.US,D,20250922,000000,33.71,33.73,33.6584,33.6584,2181,0
+LGCF.US,D,20250923,000000,34.01,34.01,33.722,33.722,8990,0
+LGCF.US,D,20250924,000000,33.78,33.8099,33.78,33.805,1009,0
+LGCF.US,D,20250929,000000,33.8872,33.9503,33.8872,33.9503,990,0
+LGCF.US,D,20250930,000000,33.94,33.94,33.62,33.9022,3147,0
+LGCF.US,D,20251001,000000,34,34,33.8975,33.8975,1704,0
+LGCF.US,D,20251002,000000,33.66,33.6837,33.64,33.6837,1154,0
+LGCF.US,D,20251003,000000,33.9,33.9,33.7894,33.7894,467,0
+LGCF.US,D,20251006,000000,33.84,33.84,33.6311,33.6311,430,0
+LGCF.US,D,20251007,000000,33.7599,33.7599,33.65,33.7497,283,0
+LGCF.US,D,20251008,000000,33.76,33.76,33.5992,33.5992,2199,0
+LGCF.US,D,20251009,000000,33.44,33.45,33.3857,33.3857,1289,0
+LGCF.US,D,20251010,000000,33.2514,33.2514,32.6134,32.6134,1357,0
+LGCF.US,D,20251013,000000,32.82,32.9295,32.82,32.9295,228,0
+LGCF.US,D,20251015,000000,33.42,33.42,33.1276,33.1276,775,0
+LGCF.US,D,20251016,000000,32.91,32.91,32.5161,32.5161,228,0
+LGCF.US,D,20251017,000000,32.54,32.8253,32.54,32.8253,1481,0
+LGCF.US,D,20251024,000000,33.6148,33.6148,33.5259,33.5259,1003,0
+LGCF.US,D,20251027,000000,33.65,33.7219,33.65,33.7219,1426,0
+LGCF.US,D,20251028,000000,33.7,33.7,33.5141,33.5141,2450,0
+LGCF.US,D,20251029,000000,33.5276,33.54,33.3399,33.3878,1077,0
+LGCF.US,D,20251030,000000,33.485,33.56,33.2405,33.2405,1444,0
+LGCF.US,D,20251031,000000,33.34,33.34,33.215,33.337,684,0
+LGCF.US,D,20251103,000000,33.1,33.2921,33.1,33.2921,124,0
+LGCF.US,D,20251107,000000,33.4999,33.4999,33.4582,33.4582,157,0
+LGCF.US,D,20251113,000000,34.06,34.06,33.703,33.703,202,0
+LGCF.US,D,20251118,000000,33.4,33.4,33.2814,33.2814,564,0
+LGCF.US,D,20251120,000000,32.755,32.77,32.7512,32.7512,311,0
+LGCF.US,D,20251126,000000,33.87,33.89,33.8594,33.8594,336,0
+LGCF.US,D,20251202,000000,34.1099,34.11,34.0333,34.0333,803,0
+LGCF.US,D,20251203,000000,34.37,34.444,34.37,34.444,103,0
+LGCF.US,D,20251204,000000,34.67,34.68,34.54,34.5493,1962,0
+LGCF.US,D,20251208,000000,34.38,34.38,34.3345,34.3345,265,0
+LGCF.US,D,20251209,000000,34.42,34.61,34.3209,34.3209,4633,0
+LGCF.US,D,20251210,000000,34.47,34.7184,34.47,34.7184,104,0
+LGCF.US,D,20251211,000000,35.08,35.08,35.0568,35.0568,303,0
+LGCF.US,D,20251216,000000,34.48,34.5209,34.48,34.5209,155,0
+LGCF.US,D,20251223,000000,34.35,34.3866,34.35,34.3866,174,0
+LGCF.US,D,20251229,000000,34.32,34.41,34.32,34.335,1029,0
+LGCF.US,D,20251230,000000,34.2764,34.3213,34.2764,34.3213,500,0
+LGCF.US,D,20260106,000000,34.62,34.7346,34.62,34.7346,8484,0
+LGCF.US,D,20260107,000000,34.61,34.6101,34.5343,34.5343,243,0
+LGCF.US,D,20260114,000000,34.1416,34.3431,34.1416,34.3431,263,0
+LGCF.US,D,20260115,000000,34.37,34.37,34.2665,34.2665,263,0
+LGCF.US,D,20260120,000000,33.845,33.845,33.6913,33.6913,263,0
+LGCF.US,D,20260122,000000,34.29,34.3195,34.29,34.3195,1543,0
+LGCF.US,D,20260128,000000,34.37,34.3752,34.37,34.3752,667,0
+LGCF.US,D,20260205,000000,34.6,34.61,34.539,34.539,286,0
+LGCF.US,D,20260206,000000,35.31,35.3104,35.31,35.3104,105,0
+LGCF.US,D,20260211,000000,35.3,35.3343,35.3,35.3343,803,0
+LGCF.US,D,20260212,000000,34.91,34.91,34.5755,34.5755,354,0
+LGCF.US,D,20260213,000000,34.76,34.781,34.6728,34.6728,4505,0
+LGCF.US,D,20260218,000000,35.02,35.02,35.02,35.02,180,0
diff --git a/daily/us/nasdaq etfs/lgro.us.txt b/daily/us/nasdaq etfs/lgro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..267f2c0456bcaa66df69fbdffbaf667d33055124
--- /dev/null
+++ b/daily/us/nasdaq etfs/lgro.us.txt	
@@ -0,0 +1,617 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LGRO.US,D,20230825,000000,25.03,25.26,25.0299,25.1594,3156,0
+LGRO.US,D,20230828,000000,25.35,25.38,25.1601,25.3137,6695,0
+LGRO.US,D,20230829,000000,25.49,25.78,25.45,25.6732,10475,0
+LGRO.US,D,20230830,000000,25.74,25.91,25.71,25.8779,2805,0
+LGRO.US,D,20230831,000000,26.04,26.05,26,26.0065,16803,0
+LGRO.US,D,20230901,000000,25.96,26.0197,25.96,26.0197,454,0
+LGRO.US,D,20230905,000000,26.06,26.06,25.83,25.9031,510,0
+LGRO.US,D,20230906,000000,25.9899,25.9899,25.53,25.7285,6221,0
+LGRO.US,D,20230907,000000,25.635,25.6408,25.57,25.6408,1084,0
+LGRO.US,D,20230908,000000,25.55,25.7199,25.24,25.5585,11320,0
+LGRO.US,D,20230911,000000,25.6,25.677,25.49,25.677,4354,0
+LGRO.US,D,20230912,000000,25.635,25.649,25.41,25.5017,5644,0
+LGRO.US,D,20230913,000000,25.23,25.54,25.23,25.5032,9476,0
+LGRO.US,D,20230914,000000,25.88,25.88,25.61,25.6859,4042,0
+LGRO.US,D,20230915,000000,25.425,25.44,25.3322,25.3322,3534,0
+LGRO.US,D,20230918,000000,25.42,25.43,25.27,25.3029,11556,0
+LGRO.US,D,20230919,000000,25.16,25.2428,25.16,25.2428,4666,0
+LGRO.US,D,20230920,000000,25.32,25.32,24.9967,24.9967,12344,0
+LGRO.US,D,20230921,000000,24.75,24.75,24.525,24.525,3935,0
+LGRO.US,D,20230922,000000,24.64,24.64,24.4838,24.4838,3004,0
+LGRO.US,D,20230925,000000,24.55,24.6,24.5,24.5791,26570,0
+LGRO.US,D,20230926,000000,24.35,24.35,24.17,24.2209,3945,0
+LGRO.US,D,20230927,000000,24.06,24.29,24.06,24.2216,910,0
+LGRO.US,D,20230928,000000,24.33,24.41,24.33,24.3919,2808,0
+LGRO.US,D,20230929,000000,24.61,24.61,24.33,24.3756,5520,0
+LGRO.US,D,20231002,000000,24.34,24.4195,24.33,24.4195,1443,0
+LGRO.US,D,20231003,000000,24.1,24.1,23.9378,23.9378,5630,0
+LGRO.US,D,20231004,000000,24.08,24.21,23.99,24.163,3729,0
+LGRO.US,D,20231005,000000,24,24.16,24,24.0995,2559,0
+LGRO.US,D,20231006,000000,24.36,24.47,24.36,24.4354,520,0
+LGRO.US,D,20231009,000000,24.26,24.5345,24.26,24.5345,1387,0
+LGRO.US,D,20231010,000000,24.81,24.86,24.6678,24.6678,6716,0
+LGRO.US,D,20231011,000000,24.72,24.84,24.6998,24.7997,5288,0
+LGRO.US,D,20231012,000000,24.5,24.5778,24.5,24.5778,978,0
+LGRO.US,D,20231013,000000,24.41,24.41,24.3461,24.3461,1592,0
+LGRO.US,D,20231016,000000,24.7,24.7,24.65,24.6661,2323,0
+LGRO.US,D,20231017,000000,24.65,24.6947,24.6,24.6947,2580,0
+LGRO.US,D,20231018,000000,24.29,24.3004,24.2845,24.2845,600,0
+LGRO.US,D,20231019,000000,24.31,24.31,24.0592,24.0592,8102,0
+LGRO.US,D,20231020,000000,23.82,23.9,23.7533,23.7533,948,0
+LGRO.US,D,20231023,000000,23.88,23.93,23.7,23.7172,18972,0
+LGRO.US,D,20231024,000000,23.84,23.95,23.84,23.9372,661,0
+LGRO.US,D,20231025,000000,23.62,23.697,23.4,23.4047,16498,0
+LGRO.US,D,20231026,000000,23.35,23.35,23.1428,23.1428,8763,0
+LGRO.US,D,20231027,000000,23.21,23.21,22.99,23.0667,4774,0
+LGRO.US,D,20231030,000000,23.29,23.3806,23.29,23.3806,4064,0
+LGRO.US,D,20231031,000000,23.43,23.58,23.4298,23.5496,4476,0
+LGRO.US,D,20231101,000000,23.53,23.6737,23.48,23.6737,42752,0
+LGRO.US,D,20231102,000000,24.1,24.27,24.07,24.2127,22400,0
+LGRO.US,D,20231103,000000,24.57,24.6425,24.5366,24.5366,6920,0
+LGRO.US,D,20231106,000000,24.5292,24.54,24.5292,24.5385,369,0
+LGRO.US,D,20231107,000000,24.74,24.75,24.71,24.7202,1112,0
+LGRO.US,D,20231108,000000,24.77,24.8,24.73,24.74,6438,0
+LGRO.US,D,20231109,000000,24.89,24.9,24.6178,24.6178,1054,0
+LGRO.US,D,20231110,000000,24.7,25.16,24.7,25.1122,9365,0
+LGRO.US,D,20231113,000000,25.35,25.35,24.995,25.0528,30072,0
+LGRO.US,D,20231114,000000,25.55,25.78,25.55,25.6922,2646,0
+LGRO.US,D,20231115,000000,25.88,25.89,25.74,25.8276,4432,0
+LGRO.US,D,20231116,000000,25.86,25.86,25.71,25.7827,7692,0
+LGRO.US,D,20231117,000000,25.8199,25.88,25.815,25.8585,5918,0
+LGRO.US,D,20231120,000000,26.12,26.19,26.0801,26.1092,4362,0
+LGRO.US,D,20231121,000000,25.99,25.99,25.945,25.9469,10776,0
+LGRO.US,D,20231122,000000,26.22,26.25,26.0903,26.1198,8054,0
+LGRO.US,D,20231124,000000,26.15,26.15,26.1312,26.1312,902,0
+LGRO.US,D,20231127,000000,26.155,26.27,26.14,26.1406,5038,0
+LGRO.US,D,20231128,000000,26.1,26.29,26.1,26.205,8440,0
+LGRO.US,D,20231129,000000,26.32,26.43,26.278,26.278,2243,0
+LGRO.US,D,20231130,000000,26.29,26.3688,26.16,26.3688,5289,0
+LGRO.US,D,20231201,000000,26.39,26.7,26.39,26.6757,2260,0
+LGRO.US,D,20231204,000000,26.5032,26.55,26.46,26.5402,2015,0
+LGRO.US,D,20231205,000000,26.59,26.59,26.487,26.487,947,0
+LGRO.US,D,20231206,000000,26.4366,26.4366,26.4366,26.4366,96,0
+LGRO.US,D,20231207,000000,26.6931,26.7083,26.63,26.7083,2730,0
+LGRO.US,D,20231208,000000,26.77,26.81,26.67,26.7801,3457,0
+LGRO.US,D,20231211,000000,26.85,27.0688,26.85,27.0503,1213,0
+LGRO.US,D,20231212,000000,27.16,27.2511,27.1,27.2511,7073,0
+LGRO.US,D,20231213,000000,27.31,27.73,27.24,27.7141,17669,0
+LGRO.US,D,20231214,000000,28.09,28.09,27.83,28.0067,95704,0
+LGRO.US,D,20231215,000000,28.02,28.11,27.97,28.06,6308,0
+LGRO.US,D,20231218,000000,28.09,28.27,28.09,28.1897,11088,0
+LGRO.US,D,20231219,000000,28.3699,28.43,28.3699,28.4114,4658,0
+LGRO.US,D,20231220,000000,28.58,28.58,27.92,27.9688,29735,0
+LGRO.US,D,20231221,000000,28.11,28.2408,28.04,28.2408,2906,0
+LGRO.US,D,20231222,000000,28.24,28.2585,28.24,28.2585,974,0
+LGRO.US,D,20231226,000000,28.31,28.44,28.31,28.41,5882,0
+LGRO.US,D,20231227,000000,28.41,28.42,28.3,28.3656,22434,0
+LGRO.US,D,20231228,000000,28.44,28.45,28.3789,28.3789,32617,0
+LGRO.US,D,20231229,000000,28.4265,28.4392,28.16,28.1978,8035,0
+LGRO.US,D,20240102,000000,27.8,27.8,27.57,27.7164,8833,0
+LGRO.US,D,20240103,000000,27.57,27.57,27.3432,27.3432,4559,0
+LGRO.US,D,20240104,000000,27.33,27.38,27.2089,27.2089,3582,0
+LGRO.US,D,20240105,000000,27.4099,27.41,27.12,27.2118,58663,0
+LGRO.US,D,20240108,000000,27.57,27.7548,27.57,27.7548,2458,0
+LGRO.US,D,20240109,000000,27.79,27.84,27.71,27.7673,5351,0
+LGRO.US,D,20240110,000000,27.76,27.93,27.76,27.8996,5193,0
+LGRO.US,D,20240111,000000,27.77,28.1262,27.77,28.1262,2156,0
+LGRO.US,D,20240112,000000,28.69,28.69,28.07,28.1231,6976,0
+LGRO.US,D,20240116,000000,27.93,28.07,27.87,27.9632,10547,0
+LGRO.US,D,20240117,000000,27.77,27.8249,27.7,27.8249,2506,0
+LGRO.US,D,20240118,000000,28.035,28.22,28.035,28.2083,2722,0
+LGRO.US,D,20240119,000000,28.34,28.7,28.31,28.7,3648,0
+LGRO.US,D,20240122,000000,28.8132,28.8132,28.71,28.71,4947,0
+LGRO.US,D,20240123,000000,28.742,28.7441,28.742,28.7441,765,0
+LGRO.US,D,20240124,000000,29.02,29.02,28.75,28.77,16232,0
+LGRO.US,D,20240125,000000,28.92,28.97,28.8301,28.97,3035,0
+LGRO.US,D,20240126,000000,28.92,28.92,28.85,28.85,16755,0
+LGRO.US,D,20240129,000000,28.9421,29.1918,28.9421,29.1837,3436,0
+LGRO.US,D,20240130,000000,29.08,29.1,29,29.0512,650,0
+LGRO.US,D,20240131,000000,28.69,28.698,28.52,28.52,8567,0
+LGRO.US,D,20240201,000000,28.69,28.94,28.69,28.94,890,0
+LGRO.US,D,20240202,000000,28.96,29.18,28.96,29.18,3655,0
+LGRO.US,D,20240205,000000,29.0092,29.14,29.0092,29.0879,112438,0
+LGRO.US,D,20240206,000000,29.12,29.12,28.97,29.05,577,0
+LGRO.US,D,20240207,000000,29.3,29.35,29.25,29.2812,11817,0
+LGRO.US,D,20240208,000000,29.45,29.45,29.35,29.3612,2813,0
+LGRO.US,D,20240209,000000,29.68,29.69,29.68,29.69,271,0
+LGRO.US,D,20240212,000000,29.72,29.85,29.5984,29.5984,5672,0
+LGRO.US,D,20240213,000000,29.26,29.27,29.05,29.06,2871,0
+LGRO.US,D,20240214,000000,29.42,29.5377,29.39,29.5377,8631,0
+LGRO.US,D,20240215,000000,29.47,29.54,29.39,29.54,1306,0
+LGRO.US,D,20240216,000000,29.45,29.45,29.1862,29.1862,3661,0
+LGRO.US,D,20240220,000000,28.96,28.96,28.83,28.87,1754,0
+LGRO.US,D,20240221,000000,28.68,28.8217,28.67,28.8217,5943,0
+LGRO.US,D,20240222,000000,29.35,29.41,29.27,29.3999,4613,0
+LGRO.US,D,20240223,000000,29.38,29.4,29.32,29.3799,2221,0
+LGRO.US,D,20240226,000000,29.44,29.49,29.3597,29.3597,2739,0
+LGRO.US,D,20240227,000000,29.47,29.49,29.33,29.4196,5040,0
+LGRO.US,D,20240228,000000,29.2301,29.34,29.2301,29.3,975,0
+LGRO.US,D,20240229,000000,29.49,29.561,29.35,29.561,2617,0
+LGRO.US,D,20240301,000000,29.55,29.9,29.55,29.84,5560,0
+LGRO.US,D,20240304,000000,29.7901,29.88,29.69,29.7313,2754,0
+LGRO.US,D,20240305,000000,29.2434,29.2434,29.2434,29.2434,81,0
+LGRO.US,D,20240306,000000,29.34,29.3701,29.27,29.27,1304,0
+LGRO.US,D,20240307,000000,29.72,29.75,29.6638,29.6638,2347,0
+LGRO.US,D,20240308,000000,29.85,29.96,29.55,29.58,3642,0
+LGRO.US,D,20240311,000000,29.49,29.53,29.43,29.48,3430,0
+LGRO.US,D,20240312,000000,29.47,29.8153,29.46,29.8153,3067,0
+LGRO.US,D,20240313,000000,29.87,29.91,29.76,29.76,3751,0
+LGRO.US,D,20240314,000000,29.74,29.74,29.61,29.7084,17098,0
+LGRO.US,D,20240315,000000,29.51,29.52,29.3771,29.3771,6238,0
+LGRO.US,D,20240318,000000,29.64,29.73,29.52,29.5348,14721,0
+LGRO.US,D,20240319,000000,29.44,29.7103,29.42,29.7103,3110,0
+LGRO.US,D,20240320,000000,29.73,30.08,29.72,30.0698,5264,0
+LGRO.US,D,20240321,000000,30.4164,30.5,30.36,30.41,2980,0
+LGRO.US,D,20240322,000000,30.27,30.3059,30.27,30.3059,1727,0
+LGRO.US,D,20240325,000000,30.19,30.3,30.16,30.16,7903,0
+LGRO.US,D,20240326,000000,30.25,30.25,30.17,30.18,1632,0
+LGRO.US,D,20240327,000000,30.2,30.33,30.2,30.32,12571,0
+LGRO.US,D,20240328,000000,30.43,30.5499,30.43,30.5,67381,0
+LGRO.US,D,20240401,000000,30.35,30.35,30.35,30.35,333,0
+LGRO.US,D,20240402,000000,30.07,30.17,29.98,30.1236,9518,0
+LGRO.US,D,20240403,000000,30.26,30.3,30.19,30.2033,1216,0
+LGRO.US,D,20240404,000000,30.11,30.11,29.66,29.7033,693,0
+LGRO.US,D,20240405,000000,30.054,30.054,30,30,185,0
+LGRO.US,D,20240408,000000,30.15,30.15,30.06,30.13,2284,0
+LGRO.US,D,20240409,000000,30.09,30.165,30.01,30.165,1438,0
+LGRO.US,D,20240410,000000,29.83,29.89,29.72,29.86,5318,0
+LGRO.US,D,20240411,000000,29.84,30.1854,29.84,30.1854,996,0
+LGRO.US,D,20240412,000000,29.7017,29.7017,29.7017,29.7017,165,0
+LGRO.US,D,20240415,000000,29.92,29.92,29.2484,29.2484,7211,0
+LGRO.US,D,20240416,000000,29.37,29.42,29.26,29.2923,4069,0
+LGRO.US,D,20240417,000000,29.09,29.18,28.97,28.97,5100,0
+LGRO.US,D,20240418,000000,29.05,29.11,28.7837,28.7837,7932,0
+LGRO.US,D,20240419,000000,28.57,28.57,28.37,28.37,1935,0
+LGRO.US,D,20240422,000000,28.52,28.78,28.4981,28.6224,2800,0
+LGRO.US,D,20240423,000000,28.97,29.0344,28.9301,29.0344,1475,0
+LGRO.US,D,20240424,000000,29.0292,29.0292,29.0287,29.0287,825,0
+LGRO.US,D,20240425,000000,28.72,28.98,28.59,28.8819,8363,0
+LGRO.US,D,20240426,000000,29.29,29.44,29.29,29.3619,6839,0
+LGRO.US,D,20240429,000000,29.08,29.49,29.08,29.3732,6129,0
+LGRO.US,D,20240430,000000,29.67,29.67,28.8525,28.8525,1954,0
+LGRO.US,D,20240501,000000,29.22,29.22,28.68,28.68,2554,0
+LGRO.US,D,20240502,000000,28.9,29.13,28.77,29.09,1383,0
+LGRO.US,D,20240503,000000,29.55,29.55,29.55,29.55,2168,0
+LGRO.US,D,20240506,000000,29.82,29.9555,29.82,29.9555,2310,0
+LGRO.US,D,20240507,000000,30.02,30.02,29.87,29.87,1421,0
+LGRO.US,D,20240508,000000,29.65,29.76,29.65,29.75,1888,0
+LGRO.US,D,20240509,000000,29.9172,30.02,29.86,29.95,6500,0
+LGRO.US,D,20240510,000000,30.08,30.08,29.9402,30.0266,2183,0
+LGRO.US,D,20240513,000000,30.02,30.14,30.02,30.05,3907,0
+LGRO.US,D,20240514,000000,30.2,30.2281,30.2,30.2281,5290,0
+LGRO.US,D,20240515,000000,30.4,30.6759,30.4,30.6759,16955,0
+LGRO.US,D,20240516,000000,30.73,30.73,30.5478,30.5478,9959,0
+LGRO.US,D,20240517,000000,30.5,30.5,30.46,30.46,162,0
+LGRO.US,D,20240520,000000,30.59,30.69,30.59,30.69,7621,0
+LGRO.US,D,20240521,000000,30.57,30.64,30.54,30.59,3782,0
+LGRO.US,D,20240522,000000,30.62,30.64,30.375,30.3934,3629,0
+LGRO.US,D,20240523,000000,30.405,30.405,30,30.0813,3266,0
+LGRO.US,D,20240524,000000,30.27,30.32,30.2554,30.2554,3285,0
+LGRO.US,D,20240528,000000,30.2,30.31,30.0892,30.31,7944,0
+LGRO.US,D,20240529,000000,29.97,30.03,29.97,30.03,374,0
+LGRO.US,D,20240530,000000,29.6,29.6,29.6,29.6,91,0
+LGRO.US,D,20240531,000000,29.48,29.7778,29.48,29.7778,573,0
+LGRO.US,D,20240603,000000,29.7,29.8691,29.63,29.8691,5658,0
+LGRO.US,D,20240604,000000,30,30,29.8,29.9111,432,0
+LGRO.US,D,20240605,000000,30.26,30.42,30.26,30.3984,1777,0
+LGRO.US,D,20240606,000000,30.44,30.47,30.41,30.4591,2703,0
+LGRO.US,D,20240607,000000,30.47,30.47,30.3632,30.3632,1750,0
+LGRO.US,D,20240610,000000,30.43,30.4982,30.4,30.4982,1653,0
+LGRO.US,D,20240611,000000,30.63,30.662,30.63,30.662,323,0
+LGRO.US,D,20240612,000000,31.14,31.19,31.1045,31.1045,1221,0
+LGRO.US,D,20240613,000000,31.18,31.18,30.86,30.94,923,0
+LGRO.US,D,20240614,000000,30.78,30.82,30.78,30.82,639,0
+LGRO.US,D,20240617,000000,30.83,31.1256,30.83,31.1256,5806,0
+LGRO.US,D,20240618,000000,31.21,31.21,31.09,31.09,1659,0
+LGRO.US,D,20240620,000000,31.45,31.45,30.97,31.02,1782,0
+LGRO.US,D,20240621,000000,30.9,30.98,30.89,30.98,3683,0
+LGRO.US,D,20240624,000000,30.97,31.1,30.84,30.84,5977,0
+LGRO.US,D,20240625,000000,30.97,31,30.96,30.96,3633,0
+LGRO.US,D,20240626,000000,31.01,31.1132,31.01,31.1132,394,0
+LGRO.US,D,20240627,000000,31.2,31.2,31.1801,31.1801,327,0
+LGRO.US,D,20240628,000000,31.46,31.46,31.2,31.2,3008,0
+LGRO.US,D,20240701,000000,31.05,31.23,31.05,31.2298,7936,0
+LGRO.US,D,20240702,000000,31.23,31.4425,31.23,31.4425,1285,0
+LGRO.US,D,20240703,000000,31.48,31.5519,31.48,31.5519,4206,0
+LGRO.US,D,20240705,000000,31.6275,31.7148,31.6275,31.7148,1066,0
+LGRO.US,D,20240708,000000,31.73,31.76,31.63,31.7133,5102,0
+LGRO.US,D,20240709,000000,31.7,31.7,31.6771,31.6771,451,0
+LGRO.US,D,20240710,000000,31.74,31.9513,31.74,31.9513,915,0
+LGRO.US,D,20240711,000000,31.65,31.79,31.65,31.7268,11707,0
+LGRO.US,D,20240712,000000,32.08,32.08,31.9193,31.9193,644,0
+LGRO.US,D,20240715,000000,32.08,32.08,32.0133,32.0133,1656,0
+LGRO.US,D,20240716,000000,32.25,32.3341,32.25,32.3341,505,0
+LGRO.US,D,20240717,000000,31.58,31.63,31.52,31.52,5279,0
+LGRO.US,D,20240718,000000,31.57,31.57,31.205,31.2099,2131,0
+LGRO.US,D,20240719,000000,31.21,31.21,31.01,31.0311,2848,0
+LGRO.US,D,20240722,000000,31.44,31.44,31.41,31.44,1044,0
+LGRO.US,D,20240723,000000,31.459,31.459,31.459,31.459,332,0
+LGRO.US,D,20240724,000000,30.71,30.75,30.46,30.46,856,0
+LGRO.US,D,20240725,000000,30.75,30.75,30.52,30.52,885,0
+LGRO.US,D,20240726,000000,30.77,30.85,30.76,30.8143,2361,0
+LGRO.US,D,20240729,000000,30.88,30.99,30.88,30.91,3088,0
+LGRO.US,D,20240730,000000,30.76,30.81,30.76,30.81,443,0
+LGRO.US,D,20240731,000000,31.35,31.42,31.35,31.3757,608,0
+LGRO.US,D,20240801,000000,31.6,31.6,30.56,30.6397,2712,0
+LGRO.US,D,20240802,000000,29.58,29.8435,29.58,29.8435,2805,0
+LGRO.US,D,20240805,000000,28.97,29.24,28.9,28.9498,2348,0
+LGRO.US,D,20240806,000000,29.26,29.74,29.26,29.2983,3294,0
+LGRO.US,D,20240807,000000,29.92,29.92,29.0563,29.0563,4671,0
+LGRO.US,D,20240808,000000,29.7,29.94,29.7,29.94,3365,0
+LGRO.US,D,20240809,000000,29.88,30.0739,29.88,30.0739,82641,0
+LGRO.US,D,20240812,000000,29.92,29.9673,29.9091,29.9673,3514,0
+LGRO.US,D,20240813,000000,30.395,30.6896,30.395,30.6896,1826,0
+LGRO.US,D,20240814,000000,30.79,30.8236,30.79,30.8236,1222,0
+LGRO.US,D,20240815,000000,31.41,31.49,31.4,31.4061,2220,0
+LGRO.US,D,20240816,000000,31.38,31.51,31.38,31.4,3725,0
+LGRO.US,D,20240819,000000,31.4941,31.7655,31.45,31.7655,2160,0
+LGRO.US,D,20240820,000000,31.72,31.72,31.7006,31.7006,1081,0
+LGRO.US,D,20240821,000000,31.82,31.87,31.69,31.8696,6465,0
+LGRO.US,D,20240822,000000,31.72,31.75,31.39,31.39,6315,0
+LGRO.US,D,20240823,000000,31.74,31.8528,31.74,31.8528,4571,0
+LGRO.US,D,20240826,000000,31.6732,31.6732,31.6732,31.6732,279,0
+LGRO.US,D,20240827,000000,31.58,31.81,31.58,31.7303,3685,0
+LGRO.US,D,20240828,000000,31.5935,31.6128,31.37,31.5,1881,0
+LGRO.US,D,20240829,000000,31.76,31.94,31.56,31.59,5623,0
+LGRO.US,D,20240830,000000,31.64,31.7901,31.64,31.7901,469,0
+LGRO.US,D,20240903,000000,31.12,31.14,30.97,30.97,3055,0
+LGRO.US,D,20240904,000000,30.84,30.92,30.82,30.92,3851,0
+LGRO.US,D,20240905,000000,30.87,30.87,30.71,30.787,1170,0
+LGRO.US,D,20240906,000000,30.93,30.93,30.22,30.2392,3409,0
+LGRO.US,D,20240909,000000,30.45,30.53,30.3675,30.5029,2287,0
+LGRO.US,D,20240910,000000,30.44,30.61,30.44,30.61,1136,0
+LGRO.US,D,20240911,000000,30.28,31.102,30.28,31.102,1908,0
+LGRO.US,D,20240912,000000,31.13,31.33,31.13,31.2718,1030,0
+LGRO.US,D,20240913,000000,31.67,31.8,31.67,31.8,2727,0
+LGRO.US,D,20240916,000000,31.67,31.81,31.59,31.7653,5598,0
+LGRO.US,D,20240917,000000,31.75,31.7994,31.75,31.7994,1784,0
+LGRO.US,D,20240918,000000,31.8181,31.8181,31.8181,31.8181,126,0
+LGRO.US,D,20240919,000000,32.4084,32.59,32.4084,32.52,1193,0
+LGRO.US,D,20240920,000000,32.3,32.3852,32.3,32.3852,433,0
+LGRO.US,D,20240923,000000,32.42,32.57,32.42,32.56,1171,0
+LGRO.US,D,20240924,000000,32.75,32.75,32.75,32.75,30,0
+LGRO.US,D,20240925,000000,32.6753,32.6753,32.62,32.6253,1828,0
+LGRO.US,D,20240926,000000,32.81,33.06,32.81,33.04,11250,0
+LGRO.US,D,20240927,000000,34.23,34.23,32.85,32.85,747,0
+LGRO.US,D,20241001,000000,32.735,32.735,32.47,32.52,2188,0
+LGRO.US,D,20241002,000000,32.74,32.74,32.74,32.74,187,0
+LGRO.US,D,20241003,000000,32.585,32.69,32.585,32.68,1757,0
+LGRO.US,D,20241004,000000,32.89,33.07,32.89,33.07,993,0
+LGRO.US,D,20241007,000000,32.93,32.93,32.68,32.68,1171,0
+LGRO.US,D,20241008,000000,32.89,33.0806,32.89,33.0806,2141,0
+LGRO.US,D,20241009,000000,33.23,33.33,33.23,33.31,531,0
+LGRO.US,D,20241010,000000,33.4,33.4,33.34,33.3498,766,0
+LGRO.US,D,20241011,000000,33.7,33.7,33.7,33.7,41,0
+LGRO.US,D,20241014,000000,33.9087,33.9087,33.9087,33.9087,195,0
+LGRO.US,D,20241015,000000,33.56,33.56,33.49,33.49,3390,0
+LGRO.US,D,20241016,000000,33.54,33.71,33.54,33.71,291,0
+LGRO.US,D,20241017,000000,33.66,33.71,33.58,33.58,2854,0
+LGRO.US,D,20241018,000000,33.83,33.87,33.8,33.8103,904,0
+LGRO.US,D,20241021,000000,33.72,33.7336,33.72,33.7336,670,0
+LGRO.US,D,20241022,000000,33.54,33.62,33.51,33.62,2159,0
+LGRO.US,D,20241023,000000,33.1811,33.1811,33.1811,33.1811,291,0
+LGRO.US,D,20241024,000000,33.21,33.37,33.21,33.3209,3824,0
+LGRO.US,D,20241025,000000,33.71,33.71,33.3244,33.3244,6013,0
+LGRO.US,D,20241028,000000,33.47,33.62,33.4063,33.4063,2746,0
+LGRO.US,D,20241029,000000,33.62,33.64,33.5378,33.5378,2586,0
+LGRO.US,D,20241030,000000,33.608,33.72,33.4616,33.4616,1739,0
+LGRO.US,D,20241031,000000,32.92,33.05,32.92,32.9599,565,0
+LGRO.US,D,20241101,000000,33.2,33.26,33.13,33.17,3522,0
+LGRO.US,D,20241104,000000,33.26,33.27,33.13,33.15,5473,0
+LGRO.US,D,20241105,000000,33.57,33.6383,33.57,33.6383,496,0
+LGRO.US,D,20241106,000000,34.06,34.37,34.06,34.3342,2224,0
+LGRO.US,D,20241107,000000,34.6975,34.81,34.6975,34.81,4100,0
+LGRO.US,D,20241108,000000,34.71,34.8131,34.71,34.8131,621,0
+LGRO.US,D,20241111,000000,34.82,34.82,34.8175,34.8175,372,0
+LGRO.US,D,20241112,000000,34.67,34.84,34.67,34.825,2012,0
+LGRO.US,D,20241113,000000,34.78,34.98,34.76,34.76,4525,0
+LGRO.US,D,20241114,000000,34.74,34.74,34.5846,34.5846,553,0
+LGRO.US,D,20241115,000000,33.94,33.985,33.92,33.9784,615,0
+LGRO.US,D,20241118,000000,34,34.07,33.9,33.9958,1811,0
+LGRO.US,D,20241119,000000,34.1111,34.16,34.1111,34.1183,569,0
+LGRO.US,D,20241120,000000,33.96,34.1674,33.96,34.1674,1330,0
+LGRO.US,D,20241121,000000,34.64,34.79,34.64,34.7233,1591,0
+LGRO.US,D,20241122,000000,34.79,34.8944,34.79,34.8944,5031,0
+LGRO.US,D,20241125,000000,35.2,35.2,35.1941,35.1941,1121,0
+LGRO.US,D,20241126,000000,35.27,35.3057,35.23,35.3057,1801,0
+LGRO.US,D,20241127,000000,35.27,35.27,34.97,35.0709,1274,0
+LGRO.US,D,20241202,000000,35.57,35.57,35.46,35.49,3057,0
+LGRO.US,D,20241203,000000,35.59,35.7,35.58,35.7,5609,0
+LGRO.US,D,20241204,000000,36.05,36.24,36.04,36.22,9043,0
+LGRO.US,D,20241205,000000,36.1,36.1,35.9244,35.9244,7406,0
+LGRO.US,D,20241206,000000,36.28,36.43,36.19,36.43,5542,0
+LGRO.US,D,20241209,000000,36.29,36.38,36.26,36.32,2105,0
+LGRO.US,D,20241210,000000,36.295,36.295,35.94,36.0034,3265,0
+LGRO.US,D,20241211,000000,36.46,36.56,36.36,36.4688,33718,0
+LGRO.US,D,20241212,000000,36.3,36.3,36.16,36.1986,2010,0
+LGRO.US,D,20241213,000000,36.31,36.3101,36.24,36.3101,2042,0
+LGRO.US,D,20241216,000000,36.62,36.63,36.49,36.5733,8125,0
+LGRO.US,D,20241217,000000,36.33,36.4137,36.33,36.4137,12469,0
+LGRO.US,D,20241218,000000,36.47,36.49,35.1425,35.1634,26463,0
+LGRO.US,D,20241219,000000,35.205,35.205,34.87,34.87,5155,0
+LGRO.US,D,20241220,000000,35.37,35.4056,35.2895,35.2895,1874,0
+LGRO.US,D,20241223,000000,35.373,35.64,35.31,35.63,6711,0
+LGRO.US,D,20241224,000000,35.61,35.89,35.61,35.89,1736,0
+LGRO.US,D,20241226,000000,35.94,35.96,35.87,35.9316,1049,0
+LGRO.US,D,20241227,000000,35.29,35.43,35.18,35.43,3534,0
+LGRO.US,D,20241230,000000,35.1,35.17,35.07,35.07,528,0
+LGRO.US,D,20241231,000000,35.05,35.05,34.74,34.8,3578,0
+LGRO.US,D,20250102,000000,34.97,34.97,34.8326,34.8326,495,0
+LGRO.US,D,20250103,000000,35.14,35.35,35.14,35.3009,1580,0
+LGRO.US,D,20250106,000000,35.6501,35.76,35.63,35.76,1115,0
+LGRO.US,D,20250107,000000,35.92,35.92,35.16,35.18,2579,0
+LGRO.US,D,20250108,000000,34.32,35.218,34.32,35.13,4951,0
+LGRO.US,D,20250110,000000,34.58,34.63,34.48,34.5675,9883,0
+LGRO.US,D,20250113,000000,34.31,34.5,34.31,34.5,4382,0
+LGRO.US,D,20250114,000000,34.52,34.73,34.41,34.5879,39245,0
+LGRO.US,D,20250115,000000,35.4,35.44,35.36,35.44,3693,0
+LGRO.US,D,20250116,000000,35.58,35.58,35.3567,35.3567,4037,0
+LGRO.US,D,20250117,000000,35.72,35.86,35.705,35.8,17339,0
+LGRO.US,D,20250121,000000,35.81,35.99,35.81,35.94,3395,0
+LGRO.US,D,20250122,000000,36.38,36.41,36.24,36.27,42061,0
+LGRO.US,D,20250123,000000,36.2,36.4,36.2,36.4,656,0
+LGRO.US,D,20250124,000000,36.63,36.73,36.43,36.58,14858,0
+LGRO.US,D,20250127,000000,36.05,36.27,35.9689,36.15,7551,0
+LGRO.US,D,20250128,000000,36.32,36.82,36.32,36.66,7323,0
+LGRO.US,D,20250129,000000,36.44,36.455,36.4,36.455,4721,0
+LGRO.US,D,20250130,000000,36.3811,36.69,36.3811,36.46,3766,0
+LGRO.US,D,20250131,000000,37.005,37.005,36.54,36.54,1541,0
+LGRO.US,D,20250203,000000,36.19,36.24,36.14,36.14,11541,0
+LGRO.US,D,20250204,000000,36.2099,36.33,36.165,36.32,9449,0
+LGRO.US,D,20250205,000000,36.06,36.39,36.05,36.32,21482,0
+LGRO.US,D,20250206,000000,36.12,36.53,36.12,36.4979,3920,0
+LGRO.US,D,20250207,000000,36.51,36.52,36.17,36.17,7600,0
+LGRO.US,D,20250210,000000,36.45,36.55,36.45,36.485,5976,0
+LGRO.US,D,20250211,000000,36.26,36.34,36.24,36.24,7602,0
+LGRO.US,D,20250212,000000,35.995,36.14,35.995,36.11,28006,0
+LGRO.US,D,20250213,000000,36.3,36.58,36.3,36.58,5713,0
+LGRO.US,D,20250214,000000,36.2639,36.34,36.1885,36.25,10755,0
+LGRO.US,D,20250218,000000,36.29,36.4131,36.19,36.4131,9670,0
+LGRO.US,D,20250219,000000,36.12,36.41,36.11,36.29,6142,0
+LGRO.US,D,20250220,000000,35.94,36.09,35.92,36.02,9166,0
+LGRO.US,D,20250221,000000,36.0392,36.0392,35.17,35.17,755,0
+LGRO.US,D,20250224,000000,35.1642,35.2,34.94,34.94,5184,0
+LGRO.US,D,20250225,000000,34.38,34.67,34.38,34.6675,3670,0
+LGRO.US,D,20250226,000000,34.74,34.83,34.74,34.7899,551,0
+LGRO.US,D,20250227,000000,34.83,34.83,33.93,33.95,6063,0
+LGRO.US,D,20250228,000000,34.305,34.61,34.14,34.61,1459,0
+LGRO.US,D,20250303,000000,34.76,34.76,33.6,33.87,12275,0
+LGRO.US,D,20250304,000000,33.1162,33.94,33.1162,33.5649,3835,0
+LGRO.US,D,20250305,000000,33.61,34.11,33.38,34.11,6194,0
+LGRO.US,D,20250306,000000,33.57,33.5822,32.9773,33.05,8310,0
+LGRO.US,D,20250307,000000,32.85,33.33,32.59,33.33,10891,0
+LGRO.US,D,20250310,000000,32.25,32.35,31.88,32.06,3224,0
+LGRO.US,D,20250311,000000,32.27,32.41,31.88,31.89,10886,0
+LGRO.US,D,20250312,000000,32.45,32.45,32.03,32.32,156431,0
+LGRO.US,D,20250313,000000,31.74,31.74,31.49,31.5058,24063,0
+LGRO.US,D,20250314,000000,32.23,32.5016,32.0899,32.5016,8555,0
+LGRO.US,D,20250317,000000,32.5814,32.97,32.57,32.7334,2736,0
+LGRO.US,D,20250318,000000,32.36,32.44,32.33,32.33,19423,0
+LGRO.US,D,20250319,000000,32.67,32.89,32.5,32.7449,6185,0
+LGRO.US,D,20250320,000000,32.64,32.98,32.6399,32.6519,5988,0
+LGRO.US,D,20250321,000000,32.3155,32.74,32.3155,32.74,4314,0
+LGRO.US,D,20250324,000000,33.2,33.39,33.2,33.3801,2737,0
+LGRO.US,D,20250325,000000,33.52,33.52,33.4,33.4853,3931,0
+LGRO.US,D,20250326,000000,33.4,33.4,32.85,32.9294,3838,0
+LGRO.US,D,20250327,000000,32.735,32.8056,32.71,32.7302,2396,0
+LGRO.US,D,20250328,000000,32.25,32.25,31.74,31.7992,3770,0
+LGRO.US,D,20250331,000000,31.24,31.827,31.24,31.827,2934,0
+LGRO.US,D,20250401,000000,31.94,32.0262,31.84,32.0262,2034,0
+LGRO.US,D,20250402,000000,32.02,32.31,32.02,32.31,4336,0
+LGRO.US,D,20250403,000000,30.56,30.56,29.96,30.0495,7275,0
+LGRO.US,D,20250404,000000,28.9084,29.11,28.18,28.43,61585,0
+LGRO.US,D,20250407,000000,28.43,29.8652,27.51,28.635,10321,0
+LGRO.US,D,20250408,000000,29.99,29.99,27.84,28.1164,53252,0
+LGRO.US,D,20250409,000000,28.24,31.49,28.21,31.4435,4400,0
+LGRO.US,D,20250410,000000,30.54,30.54,29.52,30.1103,12657,0
+LGRO.US,D,20250411,000000,30.3,30.52,29.77,30.52,2304,0
+LGRO.US,D,20250414,000000,31.02,31.02,30.56,30.6849,5700,0
+LGRO.US,D,20250415,000000,30.71,30.92,30.68,30.7424,7731,0
+LGRO.US,D,20250416,000000,30.27,30.45,29.61,29.93,205996,0
+LGRO.US,D,20250417,000000,29.84,29.88,29.56,29.75,9888,0
+LGRO.US,D,20250421,000000,28.81,29,28.75,28.94,2173,0
+LGRO.US,D,20250422,000000,29.54,30,29.54,29.8227,8592,0
+LGRO.US,D,20250423,000000,30.59,30.73,30.55,30.55,2408,0
+LGRO.US,D,20250424,000000,30.55,31.62,30.55,31.62,1746,0
+LGRO.US,D,20250425,000000,31.94,31.95,31.9,31.925,857,0
+LGRO.US,D,20250428,000000,32.06,32.06,31.77,31.9231,868,0
+LGRO.US,D,20250429,000000,31.86,32.07,31.85,32.0303,5027,0
+LGRO.US,D,20250430,000000,31.382,32.13,31.2799,31.93,5500,0
+LGRO.US,D,20250501,000000,32.61,32.81,32.43,32.4319,4704,0
+LGRO.US,D,20250502,000000,32.91,33.16,32.91,33.0581,2347,0
+LGRO.US,D,20250505,000000,33.1,33.16,32.86,32.86,5074,0
+LGRO.US,D,20250506,000000,32.7594,32.81,32.61,32.68,4289,0
+LGRO.US,D,20250507,000000,32.67,32.9,32.5,32.8174,3851,0
+LGRO.US,D,20250508,000000,33.01,33.38,33.01,33.136,1999,0
+LGRO.US,D,20250509,000000,33.1098,33.12,33.01,33.0763,2835,0
+LGRO.US,D,20250512,000000,34.44,34.71,34.43,34.6636,7205,0
+LGRO.US,D,20250513,000000,35.08,35.15,35.01,35.01,19853,0
+LGRO.US,D,20250514,000000,34.96,35.0546,34.94,35.0546,12891,0
+LGRO.US,D,20250515,000000,35.05,35.05,34.9883,34.9883,466,0
+LGRO.US,D,20250516,000000,35.09,35.19,35.09,35.1449,1289,0
+LGRO.US,D,20250519,000000,35.15,35.15,35.01,35.08,839,0
+LGRO.US,D,20250520,000000,35,35.04,34.9992,34.9992,14929,0
+LGRO.US,D,20250521,000000,34.91,34.91,34.29,34.29,4998,0
+LGRO.US,D,20250522,000000,34.5,34.75,34.485,34.5197,6500,0
+LGRO.US,D,20250523,000000,34.15,34.28,34.1,34.1,796,0
+LGRO.US,D,20250527,000000,34.54,34.91,34.54,34.88,26885,0
+LGRO.US,D,20250528,000000,34.99,35.02,34.73,34.8,738,0
+LGRO.US,D,20250529,000000,34.975,34.975,34.67,34.7207,2460,0
+LGRO.US,D,20250530,000000,34.54,34.7273,34.54,34.7273,738,0
+LGRO.US,D,20250602,000000,34.48,34.83,34.48,34.83,2319,0
+LGRO.US,D,20250603,000000,35.08,35.15,35.03,35.1307,5789,0
+LGRO.US,D,20250604,000000,35.34,35.39,35.33,35.39,1455,0
+LGRO.US,D,20250605,000000,35.39,35.73,35.31,35.31,2152,0
+LGRO.US,D,20250606,000000,35.6499,35.6499,35.54,35.55,2421,0
+LGRO.US,D,20250609,000000,35.75,35.8,35.69,35.7203,1564,0
+LGRO.US,D,20250610,000000,35.8093,35.82,35.71,35.8122,2337,0
+LGRO.US,D,20250611,000000,35.865,35.87,35.59,35.6068,53094,0
+LGRO.US,D,20250612,000000,35.59,35.71,35.59,35.65,20580,0
+LGRO.US,D,20250613,000000,35.27,35.54,35.14,35.17,543,0
+LGRO.US,D,20250616,000000,35.58,35.7,35.5755,35.5755,2344,0
+LGRO.US,D,20250617,000000,35.5526,35.5526,35.3217,35.3217,8922,0
+LGRO.US,D,20250618,000000,35.4807,35.4807,35.21,35.21,433,0
+LGRO.US,D,20250623,000000,35.14,35.34,34.9302,35.27,6064,0
+LGRO.US,D,20250624,000000,35.93,36.1,35.93,36.0603,2701,0
+LGRO.US,D,20250625,000000,36.13,36.16,36.1222,36.1222,1487,0
+LGRO.US,D,20250626,000000,36.5,36.5065,36.5,36.5065,282,0
+LGRO.US,D,20250627,000000,36.58,36.78,36.52,36.71,1462,0
+LGRO.US,D,20250630,000000,36.78,36.9416,36.78,36.9416,2676,0
+LGRO.US,D,20250701,000000,36.76,36.88,36.7101,36.72,9086,0
+LGRO.US,D,20250702,000000,36.96,37.04,36.95,37.0079,1793,0
+LGRO.US,D,20250703,000000,37.32,37.33,37.32,37.33,283,0
+LGRO.US,D,20250707,000000,37.03,37.24,37.02,37.24,1505,0
+LGRO.US,D,20250708,000000,37.14,37.27,37.14,37.2083,1805,0
+LGRO.US,D,20250709,000000,37.2314,37.4553,37.2314,37.4553,1324,0
+LGRO.US,D,20250710,000000,37.37,37.55,37.3699,37.4332,8649,0
+LGRO.US,D,20250711,000000,37.25,37.29,37.09,37.12,7095,0
+LGRO.US,D,20250714,000000,37.0501,37.25,37.0501,37.2207,6929,0
+LGRO.US,D,20250715,000000,37.2,37.22,37.01,37.01,2052,0
+LGRO.US,D,20250716,000000,36.9,37.0027,36.9,37.0027,957,0
+LGRO.US,D,20250717,000000,37.2,37.35,37.2,37.2851,8322,0
+LGRO.US,D,20250718,000000,37.3,37.34,37.24,37.3293,13676,0
+LGRO.US,D,20250721,000000,37.57,37.58,37.4407,37.4407,1898,0
+LGRO.US,D,20250722,000000,37.5,37.53,37.4847,37.4847,516,0
+LGRO.US,D,20250723,000000,37.57,37.6912,37.57,37.6912,729,0
+LGRO.US,D,20250724,000000,37.91,37.98,37.81,37.8705,8246,0
+LGRO.US,D,20250725,000000,37.89,37.95,37.88,37.9236,2121,0
+LGRO.US,D,20250728,000000,38.1192,38.1192,38.04,38.0959,688,0
+LGRO.US,D,20250729,000000,38.03,38.03,37.73,37.767,8488,0
+LGRO.US,D,20250730,000000,37.8568,37.8568,37.7363,37.7363,419,0
+LGRO.US,D,20250731,000000,37.94,37.94,37.4652,37.4652,3162,0
+LGRO.US,D,20250801,000000,36.77,36.7805,36.54,36.6816,3590,0
+LGRO.US,D,20250804,000000,37.21,37.41,37.21,37.3848,3310,0
+LGRO.US,D,20250805,000000,37.41,37.41,36.99,37.0178,2772,0
+LGRO.US,D,20250806,000000,37.2324,37.52,37.2324,37.4906,1369,0
+LGRO.US,D,20250807,000000,37.45,37.4885,37.28,37.4885,1510,0
+LGRO.US,D,20250811,000000,37.62,37.62,37.34,37.3885,3771,0
+LGRO.US,D,20250812,000000,37.81,38.1208,37.81,38.1208,8601,0
+LGRO.US,D,20250813,000000,38.3,38.4716,38.29,38.4716,2327,0
+LGRO.US,D,20250814,000000,38.27,38.4262,38.27,38.4262,922,0
+LGRO.US,D,20250815,000000,38.44,38.44,38.2515,38.2515,3697,0
+LGRO.US,D,20250818,000000,38.21,38.3223,38.21,38.3223,570,0
+LGRO.US,D,20250819,000000,37.99,38.0156,37.93,38.0156,596,0
+LGRO.US,D,20250820,000000,37.6,37.7219,37.57,37.7219,2983,0
+LGRO.US,D,20250821,000000,37.47,37.5973,37.47,37.5973,614,0
+LGRO.US,D,20250822,000000,38.4316,38.52,38.4,38.4626,2386,0
+LGRO.US,D,20250825,000000,38.25,38.25,38.2379,38.2379,404,0
+LGRO.US,D,20250826,000000,38.28,38.28,38.09,38.2297,25066,0
+LGRO.US,D,20250827,000000,38.34,38.406,38.34,38.406,1703,0
+LGRO.US,D,20250902,000000,37.87,38.2302,37.87,38.2302,1545,0
+LGRO.US,D,20250903,000000,38.44,38.57,38.44,38.57,4262,0
+LGRO.US,D,20250904,000000,38.72,38.9596,38.69,38.9596,22917,0
+LGRO.US,D,20250905,000000,38.97,39.1988,38.97,39.1988,1986,0
+LGRO.US,D,20250908,000000,39.43,39.43,39.3529,39.3529,72815,0
+LGRO.US,D,20250909,000000,39.28,39.414,39.28,39.414,4640,0
+LGRO.US,D,20250910,000000,39.425,39.4499,39.32,39.3364,5028,0
+LGRO.US,D,20250911,000000,39.74,39.83,39.74,39.7583,2815,0
+LGRO.US,D,20250912,000000,39.68,39.71,39.6166,39.6166,3904,0
+LGRO.US,D,20250915,000000,39.85,40.08,39.85,40.0354,51184,0
+LGRO.US,D,20250916,000000,39.92,40.01,39.92,39.9707,23825,0
+LGRO.US,D,20250917,000000,40.07,40.07,39.86,39.9784,35064,0
+LGRO.US,D,20250918,000000,40.36,40.45,40.3,40.3224,9140,0
+LGRO.US,D,20250919,000000,40.41,40.4755,40.41,40.4755,1643,0
+LGRO.US,D,20250922,000000,40.46,40.61,40.42,40.5587,4430,0
+LGRO.US,D,20250923,000000,40.5056,40.5056,40.21,40.2178,3213,0
+LGRO.US,D,20250924,000000,40.22,40.22,40.0073,40.0073,947,0
+LGRO.US,D,20250925,000000,39.48,39.86,39.48,39.8392,1649,0
+LGRO.US,D,20250926,000000,40,40,39.79,39.9474,1037,0
+LGRO.US,D,20250929,000000,40.28,40.28,40.1658,40.1658,3283,0
+LGRO.US,D,20250930,000000,40.17,40.19,39.92,40.0709,9432,0
+LGRO.US,D,20251001,000000,40.0242,40.33,40.0242,40.3081,9216,0
+LGRO.US,D,20251002,000000,40.34,40.67,40.33,40.6388,6217,0
+LGRO.US,D,20251003,000000,40.87,40.88,40.56,40.5834,6190,0
+LGRO.US,D,20251006,000000,40.841,41.14,40.841,40.9825,5424,0
+LGRO.US,D,20251007,000000,40.4775,40.575,40.4775,40.5191,10540,0
+LGRO.US,D,20251008,000000,40.88,41.1,40.88,41.0981,3842,0
+LGRO.US,D,20251009,000000,40.901,40.9408,40.83,40.9089,2892,0
+LGRO.US,D,20251010,000000,40.92,40.92,39.4735,39.4735,2576,0
+LGRO.US,D,20251013,000000,40.31,40.3264,40.11,40.3264,256,0
+LGRO.US,D,20251014,000000,40.05,40.43,40.05,40.1285,2637,0
+LGRO.US,D,20251015,000000,40.52,40.71,40.2905,40.3223,1023,0
+LGRO.US,D,20251016,000000,40.7,40.7,40.04,40.1809,2177,0
+LGRO.US,D,20251017,000000,40.081,40.3051,39.92,40.3051,745,0
+LGRO.US,D,20251020,000000,40.3,41.02,40.3,40.9456,8898,0
+LGRO.US,D,20251021,000000,41.01,41.09,40.899,41.0569,3910,0
+LGRO.US,D,20251022,000000,40.91,40.91,40.47,40.586,5081,0
+LGRO.US,D,20251023,000000,41,41.07,40.99,41.0297,5538,0
+LGRO.US,D,20251024,000000,41.371,41.49,41.3692,41.3692,2365,0
+LGRO.US,D,20251027,000000,41.87,41.9563,41.87,41.9563,163,0
+LGRO.US,D,20251028,000000,42.25,42.25,42.0566,42.0566,5271,0
+LGRO.US,D,20251029,000000,42.12,42.18,41.8508,41.8508,9054,0
+LGRO.US,D,20251030,000000,41.8,41.8,41.5119,41.5119,1182,0
+LGRO.US,D,20251031,000000,41.8515,41.8515,41.47,41.7234,7951,0
+LGRO.US,D,20251103,000000,41.8,41.88,41.8,41.8403,2201,0
+LGRO.US,D,20251104,000000,41.45,41.45,41.046,41.046,2672,0
+LGRO.US,D,20251105,000000,41.3194,41.44,41.2568,41.2568,1474,0
+LGRO.US,D,20251106,000000,41,41,40.5262,40.5262,2077,0
+LGRO.US,D,20251107,000000,40.02,40.4723,39.811,40.4723,2813,0
+LGRO.US,D,20251110,000000,40.943,41.1201,40.78,41.1152,1483,0
+LGRO.US,D,20251111,000000,41.15,41.2208,41.15,41.2208,1944,0
+LGRO.US,D,20251112,000000,41.099458,41.33,41.099458,41.213,12573,0
+LGRO.US,D,20251113,000000,41.22,41.22,40.3665,40.3665,2854,0
+LGRO.US,D,20251114,000000,40.52,40.52,40.1665,40.1665,402,0
+LGRO.US,D,20251117,000000,40.29,40.29,39.5553,39.6799,18230,0
+LGRO.US,D,20251118,000000,39.31,39.31,39.19,39.2427,773,0
+LGRO.US,D,20251119,000000,39.28,39.36,39.18,39.3091,8508,0
+LGRO.US,D,20251120,000000,39.88,39.88,38.4116,38.4116,3975,0
+LGRO.US,D,20251121,000000,38.55,39.05,38.55,38.9757,1086,0
+LGRO.US,D,20251124,000000,39.3,39.68,39.3,39.6377,1933,0
+LGRO.US,D,20251125,000000,39.6482,40.28,39.6482,40.2265,3922,0
+LGRO.US,D,20251126,000000,40.36,40.57,40.36,40.4328,8487,0
+LGRO.US,D,20251128,000000,40.63,40.7078,40.63,40.7078,1433,0
+LGRO.US,D,20251201,000000,40.36,40.75,40.36,40.5988,1123,0
+LGRO.US,D,20251202,000000,41.01,41.02,40.8501,40.9361,2378,0
+LGRO.US,D,20251203,000000,40.86,41.24,40.86,41.1556,15152,0
+LGRO.US,D,20251204,000000,40.84,40.97,40.84,40.8989,82321,0
+LGRO.US,D,20251205,000000,40.9545,41.26,40.9545,41.0844,1851,0
+LGRO.US,D,20251208,000000,41.1,41.1,40.98,41.0048,1610,0
+LGRO.US,D,20251209,000000,41.02,41.14,41.02,41.0678,4025,0
+LGRO.US,D,20251210,000000,41.0095,41.38,40.93,41.2845,3442,0
+LGRO.US,D,20251211,000000,41.13,41.32,41.095,41.3138,3004,0
+LGRO.US,D,20251212,000000,41.24,41.24,40.8,40.8709,8182,0
+LGRO.US,D,20251215,000000,40.61,40.61,40.47,40.524,25624,0
+LGRO.US,D,20251216,000000,40.51,40.61,40.3694,40.512,149999,0
+LGRO.US,D,20251217,000000,40.58,40.59,39.9793,39.9793,47774,0
+LGRO.US,D,20251218,000000,40.4,40.59,40.25,40.3533,86338,0
+LGRO.US,D,20251219,000000,40.63,40.77,40.61,40.7277,2882,0
+LGRO.US,D,20251222,000000,41.01,41.13,40.98,41.1013,9754,0
+LGRO.US,D,20251223,000000,41.09,41.2037,41.09,41.2037,1186,0
+LGRO.US,D,20251224,000000,41.13,41.37,41.13,41.3674,1553,0
+LGRO.US,D,20251226,000000,41.4,41.44,41.37,41.4049,28745,0
+LGRO.US,D,20251229,000000,41.39,41.39,41.2446,41.3628,2759,0
+LGRO.US,D,20251230,000000,41.38,41.5,41.3143,41.3143,752,0
+LGRO.US,D,20251231,000000,41.25,41.25,40.94,40.9777,4560,0
+LGRO.US,D,20260102,000000,41.44,41.44,41.0853,41.0853,664,0
+LGRO.US,D,20260105,000000,41.38,41.68,41.38,41.4956,2358,0
+LGRO.US,D,20260106,000000,41.34,42.263038,41.34,42.2549,14516,0
+LGRO.US,D,20260107,000000,42.38,42.47,42.23,42.2578,17283,0
+LGRO.US,D,20260108,000000,42.11,42.23,41.96,42.1401,16823,0
+LGRO.US,D,20260109,000000,42.59,42.59,42.08,42.2519,17097,0
+LGRO.US,D,20260112,000000,41.08,42.37,41.07,42.2709,5707,0
+LGRO.US,D,20260113,000000,42.31,42.31,41.77,41.915,53753,0
+LGRO.US,D,20260114,000000,41.64,41.64,41.41,41.4847,10617,0
+LGRO.US,D,20260115,000000,41.7,41.73,41.61,41.6104,1953,0
+LGRO.US,D,20260116,000000,41.545,41.6899,41.545,41.6112,31119,0
+LGRO.US,D,20260120,000000,40.93,41.22,40.73,40.7775,93229,0
+LGRO.US,D,20260121,000000,41,41.44,40.87,41.232,19141,0
+LGRO.US,D,20260122,000000,41.661033,41.73,41.51,41.626,60496,0
+LGRO.US,D,20260123,000000,41.78,41.82,41.63,41.6784,48415,0
+LGRO.US,D,20260126,000000,41.93,42.02,41.9095,41.9095,5823,0
+LGRO.US,D,20260127,000000,41.69,41.78,41.69,41.7141,10849,0
+LGRO.US,D,20260128,000000,41.87,41.89,41.69,41.7572,3382,0
+LGRO.US,D,20260129,000000,41.065,41.575,41.065,41.4096,2022,0
+LGRO.US,D,20260130,000000,40.98,41.02,40.8943,40.8943,6560,0
+LGRO.US,D,20260202,000000,41.05,41.11,41.05,41.07,1368,0
+LGRO.US,D,20260203,000000,40.3901,40.3901,39.59,39.9035,6111,0
+LGRO.US,D,20260204,000000,39.925,39.925,39.575,39.6073,5173,0
+LGRO.US,D,20260205,000000,39.18,39.18,38.8508,38.8508,1474,0
+LGRO.US,D,20260206,000000,39.155,39.4906,38.98,39.4906,50503,0
+LGRO.US,D,20260209,000000,39.35,39.63,39.3462,39.5744,2276,0
+LGRO.US,D,20260210,000000,39.66,39.66,39.51,39.5246,5704,0
+LGRO.US,D,20260211,000000,39.4,39.4,39.08,39.0883,5546,0
+LGRO.US,D,20260212,000000,39.06,39.1,38.36,38.3887,2219,0
+LGRO.US,D,20260213,000000,38.56,38.81,38.56,38.6341,764,0
+LGRO.US,D,20260217,000000,38.5909,38.7,38.1801,38.6499,2828,0
+LGRO.US,D,20260218,000000,39.1312,39.1618,39.04,39.04,5439,0
diff --git a/daily/us/nasdaq etfs/lmtl.us.txt b/daily/us/nasdaq etfs/lmtl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e94e34e5a8d2242e6b422f043da63d2e454722d8
--- /dev/null
+++ b/daily/us/nasdaq etfs/lmtl.us.txt	
@@ -0,0 +1,136 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LMTL.US,D,20250806,000000,25.675,25.9292,25.51,25.7496,2585,0
+LMTL.US,D,20250807,000000,25.65,25.65,25.13,25.2978,12826,0
+LMTL.US,D,20250808,000000,24.725,24.725,24.6503,24.6503,324,0
+LMTL.US,D,20250811,000000,24.7,24.7,24.58,24.6968,7145,0
+LMTL.US,D,20250812,000000,24.9,25.271,24.81,25.271,571,0
+LMTL.US,D,20250813,000000,25.93,26.639,25.78,26.5577,15552,0
+LMTL.US,D,20250814,000000,26.3768,27.045,25.71,26.1288,22717,0
+LMTL.US,D,20250815,000000,26.2,26.87,25.9,26.1152,20116,0
+LMTL.US,D,20250818,000000,26.3398,26.68,26.26,26.3499,6144,0
+LMTL.US,D,20250819,000000,26.1519,26.5786,26.1519,26.3557,5896,0
+LMTL.US,D,20250820,000000,26.54,27.08,26.54,26.9882,34700,0
+LMTL.US,D,20250821,000000,26.86,27.17,26.86,27.0175,5208,0
+LMTL.US,D,20250822,000000,27.5,27.5619,26.83,26.8858,16817,0
+LMTL.US,D,20250825,000000,26.99,27.1419,26.8786,27.095,10718,0
+LMTL.US,D,20250826,000000,27.58,28.13,27.56,28.0623,17677,0
+LMTL.US,D,20250827,000000,28.39,28.44,27.88,27.9143,19358,0
+LMTL.US,D,20250828,000000,27.75,28.12,27.75,28.12,2085,0
+LMTL.US,D,20250829,000000,28.29,28.36,27.95,27.9907,13426,0
+LMTL.US,D,20250902,000000,28.0976,28.0976,27.43,27.9798,7851,0
+LMTL.US,D,20250903,000000,27.72,27.72,27.3108,27.5536,8374,0
+LMTL.US,D,20250904,000000,28.09,28.4725,28.04,28.4725,4176,0
+LMTL.US,D,20250905,000000,28.6,29.361,28.6,29.361,6614,0
+LMTL.US,D,20250908,000000,29.37,29.37,28.2,28.7424,10182,0
+LMTL.US,D,20250909,000000,28.35,28.5424,28.02,28.5424,5722,0
+LMTL.US,D,20250910,000000,28.7853,29.3186,28.78,29.2942,2177,0
+LMTL.US,D,20250911,000000,29.674,30.1466,29.6577,30.1466,5037,0
+LMTL.US,D,20250912,000000,30.08,30.36,29.8999,30.2299,3722,0
+LMTL.US,D,20250915,000000,30.04,30.5,30.04,30.4745,3352,0
+LMTL.US,D,20250916,000000,30.902,30.9735,30.5764,30.5764,5081,0
+LMTL.US,D,20250917,000000,30.87,30.87,30.447,30.447,6474,0
+LMTL.US,D,20250918,000000,30.19,30.5845,29.8201,30.5296,11168,0
+LMTL.US,D,20250919,000000,30.47,30.67,30.24,30.4112,12043,0
+LMTL.US,D,20250922,000000,30.755,31.52,30.565,31.52,31511,0
+LMTL.US,D,20250923,000000,31.52,31.9606,31.1895,31.9606,13560,0
+LMTL.US,D,20250924,000000,32.48,33.07,31.881,31.9722,16398,0
+LMTL.US,D,20250925,000000,32.22,32.2942,31.72,31.7665,6728,0
+LMTL.US,D,20250926,000000,32.4,32.52,31.7336,32.0981,6940,0
+LMTL.US,D,20250929,000000,33.345,33.5691,32.3212,32.6473,17904,0
+LMTL.US,D,20250930,000000,33,33.8436,33,33.7144,13291,0
+LMTL.US,D,20251001,000000,33.52,34.215,33.23,33.6291,20219,0
+LMTL.US,D,20251002,000000,33.71,34.27,33.49,33.7385,13287,0
+LMTL.US,D,20251003,000000,33.59,34.69,33.59,34.4579,9841,0
+LMTL.US,D,20251006,000000,34.69,35.7,34.69,35.6387,20216,0
+LMTL.US,D,20251007,000000,35.71,35.785,34.81,35.1887,12096,0
+LMTL.US,D,20251008,000000,35.3,35.78,35.16,35.5707,12195,0
+LMTL.US,D,20251009,000000,35.59,35.65,34.14,34.6359,11111,0
+LMTL.US,D,20251010,000000,34.66,35.6,34.06,34.2628,24685,0
+LMTL.US,D,20251013,000000,34.06,34.44,33.9,34.0538,18041,0
+LMTL.US,D,20251014,000000,33.68,34.35,33.52,34.1772,8678,0
+LMTL.US,D,20251015,000000,34.26,34.26,31.785,33.4638,35149,0
+LMTL.US,D,20251016,000000,33.67,33.67,32.59,32.6025,14183,0
+LMTL.US,D,20251017,000000,32.11,32.839,31.85,32.839,10849,0
+LMTL.US,D,20251020,000000,33.08,34.1846,33.08,34.1846,16355,0
+LMTL.US,D,20251021,000000,31.81,34,31.33,31.9974,47317,0
+LMTL.US,D,20251022,000000,31.93,32.2,31.02,31.6727,14233,0
+LMTL.US,D,20251023,000000,32.3801,32.3801,31.8013,31.8302,5987,0
+LMTL.US,D,20251024,000000,32.165,32.165,31.32,31.5038,7083,0
+LMTL.US,D,20251027,000000,31.25,31.6741,30.75,31.6741,9103,0
+LMTL.US,D,20251028,000000,31.7,32.03,31.47,31.5442,5247,0
+LMTL.US,D,20251029,000000,31.5403,31.79,31.35,31.4394,5118,0
+LMTL.US,D,20251030,000000,32.19,32.41,31.8827,31.9789,3573,0
+LMTL.US,D,20251031,000000,31.55,32.49,31.55,32.3073,4528,0
+LMTL.US,D,20251103,000000,31.97,31.97,31.41,31.7439,10345,0
+LMTL.US,D,20251104,000000,31.25,31.44,31.0055,31.3591,9406,0
+LMTL.US,D,20251105,000000,31.2262,31.2262,29.9218,29.9218,7928,0
+LMTL.US,D,20251106,000000,29.5699,29.8709,28.95,29.3145,6725,0
+LMTL.US,D,20251107,000000,28.65,28.7709,27.8701,27.8894,4680,0
+LMTL.US,D,20251110,000000,27.45,27.47,26.74,27.1538,16834,0
+LMTL.US,D,20251111,000000,27.24,28.2905,27.17,27.7368,8960,0
+LMTL.US,D,20251112,000000,27.9166,27.97,27.63,27.7543,5194,0
+LMTL.US,D,20251113,000000,27.92,27.93,27.6134,27.6134,3624,0
+LMTL.US,D,20251114,000000,28.0794,28.82,27.9605,28.809,8420,0
+LMTL.US,D,20251117,000000,28.87,29.3809,28.7492,29.3809,11739,0
+LMTL.US,D,20251118,000000,29.87,30.1497,29.465,29.8324,15534,0
+LMTL.US,D,20251119,000000,29.42,29.492,29.2656,29.2656,5948,0
+LMTL.US,D,20251120,000000,29.94,29.94,28.7036,28.9953,14873,0
+LMTL.US,D,20251121,000000,28.6,29.05,27.9949,28.0059,18878,0
+LMTL.US,D,20251124,000000,27.67,27.67,26.83,26.9522,7839,0
+LMTL.US,D,20251125,000000,26.99,27.0468,26.75,27.0468,13976,0
+LMTL.US,D,20251126,000000,27.1,27.49,27.1,27.319,7636,0
+LMTL.US,D,20251128,000000,27.15,27.5934,27.084,27.5934,9337,0
+LMTL.US,D,20251201,000000,27.44,27.44,25.7494,25.7494,35267,0
+LMTL.US,D,20251202,000000,25.8399,26.23,25.709,26.126,18404,0
+LMTL.US,D,20251203,000000,26.12,26.81,25.8,26.6652,18429,0
+LMTL.US,D,20251204,000000,26.8815,26.94,26.59,26.7785,6079,0
+LMTL.US,D,20251205,000000,26.86,27.315,26.745,27.2418,33859,0
+LMTL.US,D,20251208,000000,27.295,28.91,27.295,28.7795,13406,0
+LMTL.US,D,20251209,000000,29,29.68,28.8,29.0403,14262,0
+LMTL.US,D,20251210,000000,28.18,29.18,27.289425,28.5479,12725,0
+LMTL.US,D,20251211,000000,29.37,29.93,29.22,29.308,7087,0
+LMTL.US,D,20251212,000000,29.11,30.0599,28.9268,29.9697,8449,0
+LMTL.US,D,20251215,000000,29.8067,30.5,29.8,30.4908,18746,0
+LMTL.US,D,20251216,000000,29.6899,29.89,29.3211,29.5775,8263,0
+LMTL.US,D,20251217,000000,28.71,29.46,27.7944,29.2866,11737,0
+LMTL.US,D,20251218,000000,29.14,29.2331,28.63,28.63,7148,0
+LMTL.US,D,20251219,000000,28.08,29.33,28.08,29.0938,9520,0
+LMTL.US,D,20251222,000000,29.35,30.47,29.35,30.2897,10259,0
+LMTL.US,D,20251223,000000,30.16,30.16,29.95,29.9931,2572,0
+LMTL.US,D,20251224,000000,30.535,30.93,30.4337,30.4337,3427,0
+LMTL.US,D,20251226,000000,30.3619,30.37,30.0039,30.0039,1117,0
+LMTL.US,D,20251229,000000,29.91,30.73,29.91,30.6578,10367,0
+LMTL.US,D,20251230,000000,30.91,30.95,30.6166,30.6166,6226,0
+LMTL.US,D,20251231,000000,30.52,30.52,30.0586,30.0586,1389,0
+LMTL.US,D,20260102,000000,29.82,31.5699,29.075,31.5699,11026,0
+LMTL.US,D,20260105,000000,32.53,34,32.53,33.4481,17379,0
+LMTL.US,D,20260106,000000,34.01,36.8863,34.01,34.8389,26463,0
+LMTL.US,D,20260107,000000,35.21,36.19,31.4,31.5121,31594,0
+LMTL.US,D,20260108,000000,35.81,37.31,33.72,34.26,49681,0
+LMTL.US,D,20260109,000000,35.4,37.8,35.1,37.4372,30850,0
+LMTL.US,D,20260112,000000,38.36,38.62,37.3,38.5188,39111,0
+LMTL.US,D,20260113,000000,39.89,40.16,38.71,39.473,40234,0
+LMTL.US,D,20260114,000000,39.39,42.3688,39.22,41.5154,46466,0
+LMTL.US,D,20260115,000000,40.87,42.6,40.05,42.3223,34933,0
+LMTL.US,D,20260116,000000,42.58,42.96,42.25,42.8574,22411,0
+LMTL.US,D,20260120,000000,42.96,43.35,41.68,41.9431,15838,0
+LMTL.US,D,20260121,000000,42.45,43.65,42.45,43.349,18859,0
+LMTL.US,D,20260122,000000,43.51,44.75,42.985,44.438,15370,0
+LMTL.US,D,20260123,000000,44.13,44.41,43.31,43.9711,15014,0
+LMTL.US,D,20260126,000000,43.7299,43.7299,41.7704,42.6469,40651,0
+LMTL.US,D,20260127,000000,42.5,44.74,42.5,44.68,24817,0
+LMTL.US,D,20260128,000000,43.67,45.09,43.1801,45.02,12256,0
+LMTL.US,D,20260129,000000,47.69,52.04,46.8,48.8,57554,0
+LMTL.US,D,20260130,000000,48.33,51.635,48.33,50.4462,36840,0
+LMTL.US,D,20260202,000000,47.54,51.3999,47.54,50.8,31466,0
+LMTL.US,D,20260203,000000,51.2,51.49,48.26,49.61,25133,0
+LMTL.US,D,20260204,000000,49.595,49.595,44.63,45.62,40225,0
+LMTL.US,D,20260205,000000,45.62,47.06,44.79,46.3145,12152,0
+LMTL.US,D,20260206,000000,46.47,48.72,46.47,48.72,8122,0
+LMTL.US,D,20260209,000000,49.7,51.03,49.36,51.02,21826,0
+LMTL.US,D,20260210,000000,50.97,50.97,49.0601,49.45,10343,0
+LMTL.US,D,20260211,000000,49.55,50.1092,48.56,49.49,14014,0
+LMTL.US,D,20260212,000000,50.3,51.571,49.72,50.6348,17373,0
+LMTL.US,D,20260213,000000,52.01,53.6,51.95,53.0046,21521,0
+LMTL.US,D,20260217,000000,53.09,53.3817,51.69,52.66,18417,0
+LMTL.US,D,20260218,000000,53.71,54.13,52.42,52.56,19556,0
diff --git a/daily/us/nasdaq etfs/maxi.us.txt b/daily/us/nasdaq etfs/maxi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..46f83b7451710888236566a9e88b4f090117919d
--- /dev/null
+++ b/daily/us/nasdaq etfs/maxi.us.txt	
@@ -0,0 +1,846 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAXI.US,D,20221004,000000,9.46753,9.5349,9.40476,9.5349,1209.4457172027,0
+MAXI.US,D,20221005,000000,9.40857,9.47076,9.40857,9.47076,975.44722073603,0
+MAXI.US,D,20221006,000000,9.40314,9.40314,9.40314,9.40314,233.99849646666,0
+MAXI.US,D,20221007,000000,9.07055,9.1036,9.07055,9.1036,757.77420076705,0
+MAXI.US,D,20221010,000000,8.975,8.975,8.92964,8.92964,329.2304427031,0
+MAXI.US,D,20221011,000000,8.81628,8.81628,8.81628,8.81628,1.3604563748062,0
+MAXI.US,D,20221012,000000,8.8132,8.89581,8.8132,8.89581,217.67301996899,0
+MAXI.US,D,20221013,000000,8.95183,9.07785,8.95183,9.07072,1088.3650998449,0
+MAXI.US,D,20221014,000000,8.8822,8.8822,8.8822,8.8822,72.104187864728,0
+MAXI.US,D,20221017,000000,9.09316,9.09316,9.09316,9.09316,48.976429493023,0
+MAXI.US,D,20221018,000000,9.15858,9.15858,8.95403,8.95403,472.07836205775,0
+MAXI.US,D,20221019,000000,8.96293,8.96293,8.96293,8.96293,13.604563748062,0
+MAXI.US,D,20221020,000000,8.96009,8.96009,8.89419,8.89992,436.70649631279,0
+MAXI.US,D,20221021,000000,8.94115,8.94115,8.94115,8.94115,57.13916774186,0
+MAXI.US,D,20221024,000000,9.0278,9.0278,9.0278,9.0278,5.4418254992247,0
+MAXI.US,D,20221025,000000,9.09517,9.46412,9.09517,9.46412,435.34603993798,0
+MAXI.US,D,20221026,000000,9.68422,9.68422,9.68422,9.68422,54.360985965338,0
+MAXI.US,D,20221027,000000,9.66852,9.66852,9.64658,9.64658,496.04399693371,0
+MAXI.US,D,20221028,000000,9.55101,9.57305,9.55101,9.56429,1031.4997086923,0
+MAXI.US,D,20221031,000000,9.49943,9.49943,9.49943,9.49943,152.21076070295,0
+MAXI.US,D,20221101,000000,9.55101,9.55101,9.55101,9.55101,38.052690175736,0
+MAXI.US,D,20221102,000000,9.46995,9.46995,9.46995,9.46995,91.054651491941,0
+MAXI.US,D,20221103,000000,9.46606,9.46606,9.46606,9.46606,24.462443684402,0
+MAXI.US,D,20221104,000000,9.85256,9.85256,9.84865,9.84865,135.90246491334,0
+MAXI.US,D,20221107,000000,9.70544,9.72764,9.68358,9.71459,1197.3007158866,0
+MAXI.US,D,20221108,000000,9.53619,9.53619,7.83652,8.39664,4083.869070646,0
+MAXI.US,D,20221109,000000,7.82182,7.82182,7.28862,7.28862,683.58939851412,0
+MAXI.US,D,20221110,000000,7.98368,8.25484,7.98368,8.25484,755.6177049182,0
+MAXI.US,D,20221111,000000,7.48332,7.60585,7.48332,7.60585,2617.481474231,0
+MAXI.US,D,20221114,000000,7.56426,7.5789,7.48332,7.48332,471.58155324931,0
+MAXI.US,D,20221115,000000,7.77744,7.77744,7.77744,7.77744,191.62247552782,0
+MAXI.US,D,20221116,000000,7.61696,7.61696,7.61696,7.61696,13.590246491334,0
+MAXI.US,D,20221117,000000,7.71189,7.71189,7.71189,7.71189,6.7951232456672,0
+MAXI.US,D,20221118,000000,7.74828,7.86952,7.7262,7.7262,2295.3926323864,0
+MAXI.US,D,20221121,000000,7.7262,7.7262,7.32489,7.32489,479.73570114411,0
+MAXI.US,D,20221122,000000,7.45797,7.45797,7.45797,7.45797,21.744394386135,0
+MAXI.US,D,20221123,000000,7.72475,7.72475,7.72475,7.72475,13.590246491334,0
+MAXI.US,D,20221125,000000,7.77077,7.77077,7.77077,7.77077,6.7907671070997,0
+MAXI.US,D,20221128,000000,7.64488,7.64488,7.64488,7.64488,10.865227371359,0
+MAXI.US,D,20221129,000000,7.77544,7.77544,7.77544,7.77544,8.1489205285196,0
+MAXI.US,D,20221130,000000,8.1068,8.1068,8.1068,8.1068,1.3581534214199,0
+MAXI.US,D,20221201,000000,7.99732,7.99732,7.99732,7.99732,44.819062906858,0
+MAXI.US,D,20221202,000000,8.0743,8.0743,8.0743,8.0743,4.0744602642598,0
+MAXI.US,D,20221205,000000,7.98519,7.98519,7.98519,7.98519,1.3581534214199,0
+MAXI.US,D,20221206,000000,8.029,8.029,8.029,8.029,1.3581534214199,0
+MAXI.US,D,20221208,000000,8.15467,8.15467,8.15467,8.15467,46.177216328278,0
+MAXI.US,D,20221209,000000,8.0882,8.0882,8.0882,8.0882,1.3581534214199,0
+MAXI.US,D,20221212,000000,8.0845,8.12024,8.0845,8.12024,698.09085860985,0
+MAXI.US,D,20221213,000000,8.43081,8.43081,8.43081,8.43081,12.223380792779,0
+MAXI.US,D,20221214,000000,8.46134,8.46134,8.46134,8.46134,6.7907671070997,0
+MAXI.US,D,20221215,000000,8.27362,8.27362,8.27362,8.27362,1.3581534214199,0
+MAXI.US,D,20221216,000000,7.98128,7.98128,7.98128,7.98128,6.7907671070997,0
+MAXI.US,D,20221219,000000,7.84409,7.84409,7.84409,7.84409,8.1489205285196,0
+MAXI.US,D,20221220,000000,7.98742,7.98742,7.98742,7.98742,10.865227371359,0
+MAXI.US,D,20221221,000000,7.97049,7.97049,7.97049,7.97049,33.953835535498,0
+MAXI.US,D,20221222,000000,7.96297,7.96297,7.96297,7.96297,1.3581534214199,0
+MAXI.US,D,20221223,000000,8.00499,8.00499,8.00499,8.00499,9.5070739499395,0
+MAXI.US,D,20221227,000000,7.64756,7.64756,7.64756,7.64756,4.0503330254213,0
+MAXI.US,D,20221228,000000,7.61053,7.61053,7.61053,7.61053,62.105106389793,0
+MAXI.US,D,20221229,000000,7.63719,7.63719,7.63719,7.63719,16.201332101685,0
+MAXI.US,D,20221230,000000,7.69521,7.69521,7.69521,7.69521,89.107326559268,0
+MAXI.US,D,20230103,000000,7.73736,7.73736,7.73736,7.73736,48.603996305055,0
+MAXI.US,D,20230104,000000,7.88087,7.95491,7.83142,7.83142,602.1495097793,0
+MAXI.US,D,20230105,000000,7.84433,7.84433,7.84433,7.84433,2.7002220169475,0
+MAXI.US,D,20230106,000000,7.88456,7.88456,7.88456,7.88456,4.0503330254213,0
+MAXI.US,D,20230109,000000,8.0318,8.0318,8.0318,8.0318,10.80088806779,0
+MAXI.US,D,20230110,000000,8.18188,8.18188,8.18188,8.18188,13.501110084738,0
+MAXI.US,D,20230111,000000,8.1771,8.19936,8.1771,8.19936,203.86676227954,0
+MAXI.US,D,20230112,000000,8.79182,8.92439,8.77328,8.92439,338.87786312691,0
+MAXI.US,D,20230113,000000,9.08068,9.12943,9.08068,9.12943,1148686.5970086,0
+MAXI.US,D,20230117,000000,9.93258,10.0101,9.93258,10.0101,2305.9896024732,0
+MAXI.US,D,20230118,000000,9.73476,9.88079,9.71758,9.71758,779.01405188936,0
+MAXI.US,D,20230119,000000,9.97695,10.0419,9.88811,10.0419,791.16505096563,0
+MAXI.US,D,20230120,000000,9.99933,10.4214,9.91024,10.4214,3691.2034971673,0
+MAXI.US,D,20230123,000000,10.7026,10.8583,10.6213,10.7589,4127.2893529043,0
+MAXI.US,D,20230124,000000,10.7026,10.7881,10.7026,10.7626,3299.6713047099,0
+MAXI.US,D,20230125,000000,10.5916,10.7247,10.5474,10.7247,2935.141332422,0
+MAXI.US,D,20230126,000000,10.762,10.7968,10.762,10.7968,149.86232194059,0
+MAXI.US,D,20230127,000000,10.8213,10.8213,10.8213,10.8213,155.26276597448,0
+MAXI.US,D,20230130,000000,10.8658,10.9252,10.562,10.5693,14951.129307838,0
+MAXI.US,D,20230131,000000,10.7325,10.776,10.7251,10.7469,3345.575078998,0
+MAXI.US,D,20230201,000000,10.5916,11.0288,10.5916,11.0288,1362.26200755,0
+MAXI.US,D,20230202,000000,11.1065,11.1621,11.0735,11.0956,1054.436697618,0
+MAXI.US,D,20230203,000000,10.8805,10.999,10.8585,10.8585,7680.7815272072,0
+MAXI.US,D,20230206,000000,10.5768,10.7695,10.5768,10.7035,1080.088806779,0
+MAXI.US,D,20230207,000000,10.8286,10.8286,10.7251,10.7685,2162.877835575,0
+MAXI.US,D,20230208,000000,10.6289,10.6511,10.6126,10.6126,2766.3774563627,0
+MAXI.US,D,20230209,000000,10.1327,10.1327,10.1178,10.1178,703.40783541483,0
+MAXI.US,D,20230210,000000,10.0326,10.0326,10.0326,10.0326,102.60843664401,0
+MAXI.US,D,20230213,000000,10.0733,10.0733,10.0067,10.054,835.71871424526,0
+MAXI.US,D,20230214,000000,10.2333,10.3233,10.2333,10.3233,243.01998152528,0
+MAXI.US,D,20230215,000000,11.2138,11.2138,11.2138,11.2138,66.155439415214,0
+MAXI.US,D,20230216,000000,11.31,11.5584,11.31,11.3845,2157.4773915411,0
+MAXI.US,D,20230217,000000,11.2435,11.4905,11.2435,11.4905,784.41449592326,0
+MAXI.US,D,20230221,000000,11.303,11.303,11.303,11.303,64.805328406741,0
+MAXI.US,D,20230222,000000,10.9474,10.962,10.888,10.962,1220.5003516603,0
+MAXI.US,D,20230223,000000,11.2016,11.2016,11.0826,11.0826,101289.17294036,0
+MAXI.US,D,20230224,000000,10.7078,10.7391,10.7078,10.7391,1109.2347843477,0
+MAXI.US,D,20230227,000000,10.7588,10.7588,10.7588,10.7588,64.148517649026,0
+MAXI.US,D,20230228,000000,10.7399,10.7399,10.7399,10.7399,53.457098040855,0
+MAXI.US,D,20230301,000000,10.7451,10.7749,10.7451,10.7659,4032.0016197315,0
+MAXI.US,D,20230302,000000,10.8086,10.8086,10.8086,10.8086,46.774960785748,0
+MAXI.US,D,20230303,000000,10.3411,10.3411,10.2514,10.2514,649.50374119638,0
+MAXI.US,D,20230306,000000,10.3635,10.3635,10.2578,10.2578,375.536113737,0
+MAXI.US,D,20230307,000000,10.169,10.169,10.121,10.121,311.38759608798,0
+MAXI.US,D,20230308,000000,10.1016,10.1016,10.1001,10.1001,867.34141571287,0
+MAXI.US,D,20230309,000000,9.59264,9.59264,9.22029,9.22029,995.63845101092,0
+MAXI.US,D,20230310,000000,9.15122,9.15122,9.15122,9.15122,208.48268235933,0
+MAXI.US,D,20230313,000000,10.5656,11.1033,10.5656,11.1033,1300.3439098438,0
+MAXI.US,D,20230314,000000,11.9723,11.9723,11.5275,11.5275,1459.3787765153,0
+MAXI.US,D,20230315,000000,11.1715,11.1715,11.0668,11.1162,2421.6065412507,0
+MAXI.US,D,20230316,000000,11.4034,11.4729,11.4033,11.4729,657.52230590251,0
+MAXI.US,D,20230317,000000,12.2118,12.3368,12.1966,12.3368,1552.9286980868,0
+MAXI.US,D,20230320,000000,12.9675,12.9675,12.81,12.8569,1429.9773725929,0
+MAXI.US,D,20230321,000000,12.915,13.0872,12.915,12.9993,1315.044611805,0
+MAXI.US,D,20230322,000000,13.0833,13.0833,12.2824,12.2824,4165.6443648336,0
+MAXI.US,D,20230323,000000,12.294,13.0872,12.294,13.0872,963.56419218641,0
+MAXI.US,D,20230324,000000,12.8251,12.8251,12.7938,12.7938,307.37831373491,0
+MAXI.US,D,20230327,000000,12.7727,12.8405,12.3725,12.3725,2765.980360131,0
+MAXI.US,D,20230328,000000,12.3481,12.5903,12.3481,12.5903,312.62996407611,0
+MAXI.US,D,20230329,000000,13.0144,13.0395,13.0067,13.0395,857.08299473408,0
+MAXI.US,D,20230330,000000,12.8029,12.8818,12.8028,12.8818,315.27937055133,0
+MAXI.US,D,20230331,000000,13.1009,13.1009,12.9992,12.9992,600.09056663762,0
+MAXI.US,D,20230403,000000,12.943,12.943,12.8693,12.8693,586.84353426151,0
+MAXI.US,D,20230404,000000,12.8179,12.8557,12.8179,12.8557,916.69464042656,0
+MAXI.US,D,20230405,000000,12.9763,12.9763,12.8179,12.9086,1549.9027880044,0
+MAXI.US,D,20230406,000000,12.8029,12.8029,12.8029,12.8029,51.663426266815,0
+MAXI.US,D,20230410,000000,13.218,13.3819,12.9008,13.3819,912.72053071372,0
+MAXI.US,D,20230411,000000,13.8371,13.8741,13.8371,13.8741,776.27609723983,0
+MAXI.US,D,20230412,000000,14.1465,14.154,13.7144,13.7144,1446.5759354708,0
+MAXI.US,D,20230413,000000,13.9804,13.9804,13.9662,13.9662,702.09271593363,0
+MAXI.US,D,20230414,000000,14.0257,14.0257,13.8976,13.9488,1086.2566548407,0
+MAXI.US,D,20230417,000000,13.8597,13.8597,13.4144,13.5426,10734.070334359,0
+MAXI.US,D,20230418,000000,13.9654,13.9654,13.8069,13.947,3772.7548207151,0
+MAXI.US,D,20230419,000000,13.4824,13.4973,13.4294,13.4415,2263.9178330766,0
+MAXI.US,D,20230420,000000,12.836,12.836,12.836,12.836,275.53827342301,0
+MAXI.US,D,20230421,000000,12.9992,13.0067,12.4788,12.4788,3000.4528331881,0
+MAXI.US,D,20230424,000000,12.6746,12.6746,12.448,12.5048,495.43901086638,0
+MAXI.US,D,20230425,000000,12.5912,12.5912,12.5912,12.5912,116.83100138767,0
+MAXI.US,D,20230426,000000,13.6665,13.7121,12.7931,12.7931,5540.9399646893,0
+MAXI.US,D,20230427,000000,13.3541,13.6571,13.2932,13.6571,1919.1789216716,0
+MAXI.US,D,20230428,000000,13.4152,13.4166,13.4152,13.4166,2033.3845072977,0
+MAXI.US,D,20230501,000000,13.0379,13.0417,12.7369,12.8126,5315.1542091985,0
+MAXI.US,D,20230502,000000,13.1252,13.1252,13.1252,13.1252,99.765798937784,0
+MAXI.US,D,20230503,000000,12.8971,12.9002,12.8704,12.9002,1088.2348331503,0
+MAXI.US,D,20230504,000000,13.1911,13.1911,13.1911,13.1911,23.628741853686,0
+MAXI.US,D,20230505,000000,13.5801,13.5801,13.5801,13.5801,213.97138456393,0
+MAXI.US,D,20230508,000000,13.4837,13.4837,12.5009,12.5009,3406.476950573,0
+MAXI.US,D,20230509,000000,12.6381,12.6881,12.6381,12.6881,1224.7564527494,0
+MAXI.US,D,20230510,000000,12.8971,12.8971,12.5772,12.6728,649.79040097635,0
+MAXI.US,D,20230511,000000,12.2647,12.2647,12.2481,12.2481,173.27744026036,0
+MAXI.US,D,20230512,000000,12.7448,12.7448,11.8458,12.0544,3711.0251789094,0
+MAXI.US,D,20230515,000000,12.6265,12.6265,12.5507,12.5507,1178.8116769228,0
+MAXI.US,D,20230516,000000,12.4094,12.4094,12.3143,12.3143,851.94741461344,0
+MAXI.US,D,20230517,000000,12.4628,12.5924,12.4628,12.5421,497.51628680816,0
+MAXI.US,D,20230518,000000,11.6705,12.2037,11.6705,12.2037,1647.4483903542,0
+MAXI.US,D,20230519,000000,12.2952,12.33,12.2343,12.2877,996.34528149708,0
+MAXI.US,D,20230522,000000,12.3181,12.4171,12.2952,12.3029,4073.3325539992,0
+MAXI.US,D,20230523,000000,12.4779,12.4779,12.4475,12.4475,406.9394430357,0
+MAXI.US,D,20230524,000000,12.1047,12.3181,11.9219,11.9296,3703.1489316248,0
+MAXI.US,D,20230525,000000,11.9296,12.0533,11.9296,12.0533,405.64182374482,0
+MAXI.US,D,20230526,000000,12.0679,12.2986,12.0679,12.2333,1909.8969201318,0
+MAXI.US,D,20230530,000000,12.7755,12.8448,12.7179,12.8187,2840.7929002642,0
+MAXI.US,D,20230531,000000,12.4756,12.4756,12.3481,12.3481,663.06836573672,0
+MAXI.US,D,20230601,000000,12.2757,12.3526,12.1757,12.2531,2738.0823102775,0
+MAXI.US,D,20230602,000000,12.391,12.5256,12.3218,12.5256,1734.3788233192,0
+MAXI.US,D,20230605,000000,12.2757,12.3218,11.6757,11.7191,5283.7447810863,0
+MAXI.US,D,20230606,000000,11.8526,12.473,11.8526,12.473,1064.8097873301,0
+MAXI.US,D,20230607,000000,12.2757,12.2758,12.1468,12.1468,1305.334586666,0
+MAXI.US,D,20230608,000000,12.2451,12.2451,12.1447,12.2143,921.79504177909,0
+MAXI.US,D,20230609,000000,12.2306,12.2306,12.1483,12.1483,2120.518636307,0
+MAXI.US,D,20230612,000000,11.8599,11.8599,11.8372,11.845,843.78699875124,0
+MAXI.US,D,20230613,000000,11.8681,11.8889,11.8681,11.8889,592.86112701166,0
+MAXI.US,D,20230614,000000,11.9448,12.0296,11.9448,11.9866,1097.3131385917,0
+MAXI.US,D,20230615,000000,11.4451,11.6801,11.4451,11.6801,2882.397189879,0
+MAXI.US,D,20230616,000000,11.6603,12.2143,11.6603,12.1433,3146.3244021233,0
+MAXI.US,D,20230620,000000,12.4143,12.9649,12.2986,12.9649,3074.8170293477,0
+MAXI.US,D,20230621,000000,13.514,13.9833,13.514,13.9492,3368.6473247526,0
+MAXI.US,D,20230622,000000,13.9833,13.9833,13.978,13.978,757.9781514206,0
+MAXI.US,D,20230623,000000,13.9523,14.4139,13.9523,14.3755,1021.9053636648,0
+MAXI.US,D,20230626,000000,14.0524,14.0908,13.8985,14.001,1718.7772147136,0
+MAXI.US,D,20230627,000000,14.2623,14.2623,14.2234,14.2234,1018.6422759239,0
+MAXI.US,D,20230628,000000,13.9442,13.9442,13.9132,13.9132,345.56472145265,0
+MAXI.US,D,20230629,000000,14.2469,14.2469,14.1901,14.1952,2710.3621063189,0
+MAXI.US,D,20230630,000000,14.5103,14.5103,13.9441,14.2107,4962.9798987733,0
+MAXI.US,D,20230703,000000,14.1924,14.4482,14.1727,14.3863,2123.6757322109,0
+MAXI.US,D,20230705,000000,14.0295,14.1382,14.0063,14.0529,4373.7146834604,0
+MAXI.US,D,20230706,000000,13.8748,14.0141,13.8748,13.977,2095.3084789573,0
+MAXI.US,D,20230707,000000,13.9675,14.0295,13.9061,13.9061,2309.3522989615,0
+MAXI.US,D,20230710,000000,13.9521,14.2554,13.9458,14.2554,2732.2822565603,0
+MAXI.US,D,20230711,000000,13.9599,14.0684,13.9599,14.0529,1500.8855812346,0
+MAXI.US,D,20230712,000000,14.0836,14.1924,13.9398,13.9398,2589.15656969,0
+MAXI.US,D,20230713,000000,14.0841,14.7585,14.0841,14.7585,7619.1863397899,0
+MAXI.US,D,20230714,000000,14.7665,14.7665,13.7427,13.8451,17284.683175645,0
+MAXI.US,D,20230717,000000,14.2234,14.2234,13.7504,13.7796,11811.092718307,0
+MAXI.US,D,20230718,000000,13.6884,13.8202,13.6884,13.6947,5030.0297700999,0
+MAXI.US,D,20230719,000000,13.7734,13.8821,13.6805,13.8318,8399.2858042633,0
+MAXI.US,D,20230720,000000,13.7697,13.7697,13.6472,13.6755,2937.3001323475,0
+MAXI.US,D,20230721,000000,13.7039,13.7209,13.6728,13.7209,2529.843221978,0
+MAXI.US,D,20230724,000000,13.9364,13.9364,12.6878,13.4944,13125.012312188,0
+MAXI.US,D,20230725,000000,13.9599,13.9599,13.3976,13.4713,8606.8825212553,0
+MAXI.US,D,20230726,000000,13.5337,13.5337,13.4242,13.4648,5214.1274089993,0
+MAXI.US,D,20230727,000000,13.4398,13.4398,13.2834,13.2834,1394.6097090508,0
+MAXI.US,D,20230728,000000,13.4838,13.4838,13.3733,13.3733,1834.3399931145,0
+MAXI.US,D,20230731,000000,13.4633,13.4633,13.3108,13.3108,3263.4634163215,0
+MAXI.US,D,20230801,000000,13.3069,13.4242,13.1349,13.4007,3135.6348453727,0
+MAXI.US,D,20230802,000000,13.4633,13.4633,13.3187,13.3187,2128.3457062966,0
+MAXI.US,D,20230803,000000,13.3696,13.4163,13.3615,13.3615,5139.9868378491,0
+MAXI.US,D,20230804,000000,13.4085,13.4203,13.2091,13.2091,3267.2982734499,0
+MAXI.US,D,20230807,000000,13.3183,13.3773,13.2207,13.3382,3583.0348436933,0
+MAXI.US,D,20230808,000000,13.4789,13.8075,13.4789,13.7679,6680.3211177814,0
+MAXI.US,D,20230809,000000,13.6433,13.6433,13.4476,13.4476,7948.380541593,0
+MAXI.US,D,20230810,000000,13.5024,13.5689,13.436,13.4476,1229.7108525269,0
+MAXI.US,D,20230811,000000,13.4868,13.6041,13.4396,13.4555,4178.7159843145,0
+MAXI.US,D,20230814,000000,13.4163,13.6511,13.4152,13.4438,4364.0674121902,0
+MAXI.US,D,20230815,000000,13.432,13.4869,13.2757,13.2834,4764.1708392597,0
+MAXI.US,D,20230816,000000,13.2757,13.3069,13.2757,13.2929,1441.9062803018,0
+MAXI.US,D,20230817,000000,12.9335,12.9392,12.6498,12.6498,3901.3279853557,0
+MAXI.US,D,20230818,000000,12.0466,12.0466,11.6718,11.8207,7516.3199717862,0
+MAXI.US,D,20230821,000000,11.8283,11.8597,11.7802,11.8361,1678.389136557,0
+MAXI.US,D,20230822,000000,11.8126,11.8126,11.6797,11.6797,328.51942733828,0
+MAXI.US,D,20230823,000000,11.7657,12.0552,11.7657,12.016,2130.9022777156,0
+MAXI.US,D,20230824,000000,11.7945,11.8283,11.7945,11.8136,801.48513984863,0
+MAXI.US,D,20230825,000000,11.7971,11.7971,11.7697,11.7971,2955.396560335,0
+MAXI.US,D,20230828,000000,11.8209,11.9472,11.7892,11.7892,2895.6256836132,0
+MAXI.US,D,20230829,000000,12.2711,12.7904,12.2711,12.6821,4754.7489918421,0
+MAXI.US,D,20230830,000000,12.4134,12.6266,12.4025,12.4028,4710.4540185351,0
+MAXI.US,D,20230831,000000,12.4213,12.4213,11.8523,11.8839,5855.795471188,0
+MAXI.US,D,20230901,000000,11.8523,11.8523,11.5442,11.6785,10243.528969915,0
+MAXI.US,D,20230905,000000,12.1921,12.1921,11.6442,11.6785,3209.4872087601,0
+MAXI.US,D,20230906,000000,11.6074,11.7418,11.6074,11.6705,4873.7126344381,0
+MAXI.US,D,20230907,000000,11.7339,11.7418,11.6785,11.6943,2457.7382332066,0
+MAXI.US,D,20230908,000000,11.7813,11.971,11.7813,11.8209,2957.638646243,0
+MAXI.US,D,20230911,000000,11.8128,11.8128,11.3783,11.3783,3262.6411767285,0
+MAXI.US,D,20230912,000000,11.8209,11.8209,11.8209,11.8209,431.55959707696,0
+MAXI.US,D,20230913,000000,11.8998,11.9077,11.8603,11.8603,678.34587693036,0
+MAXI.US,D,20230914,000000,12.121,12.1369,12.121,12.121,689.73601292359,0
+MAXI.US,D,20230915,000000,12.1369,12.1443,11.9985,12.0183,3546.1290058934,0
+MAXI.US,D,20230918,000000,12.2711,12.6424,12.2711,12.301,10876.314302872,0
+MAXI.US,D,20230919,000000,12.339,12.4184,12.339,12.366,2137.5488547302,0
+MAXI.US,D,20230920,000000,12.4054,12.445,12.3082,12.3082,1902.15271087,0
+MAXI.US,D,20230921,000000,12.2474,12.2474,12.046,12.2079,4281.4255627899,0
+MAXI.US,D,20230922,000000,12.208,12.287,12.2079,12.2079,4168.7897735235,0
+MAXI.US,D,20230925,000000,12.2079,12.2079,11.8603,12.0657,8019.9213099024,0
+MAXI.US,D,20230926,000000,11.8761,12.0105,11.8761,12.0105,3336.0442753515,0
+MAXI.US,D,20230927,000000,12.0981,12.0981,11.9204,11.9904,5552.4040455122,0
+MAXI.US,D,20230928,000000,12.0782,12.5771,12.0782,12.4334,5496.0153788347,0
+MAXI.US,D,20230929,000000,12.2418,12.3376,12.2259,12.3376,2438.4965634319,0
+MAXI.US,D,20231002,000000,13.0318,13.0318,12.6886,12.6886,4648.9322971903,0
+MAXI.US,D,20231003,000000,12.5212,12.5212,12.3695,12.3695,2482.3544152922,0
+MAXI.US,D,20231004,000000,12.4094,12.6249,12.4094,12.5817,4814.3390527777,0
+MAXI.US,D,20231005,000000,12.7287,12.7287,12.4014,12.4334,2008.6896152011,0
+MAXI.US,D,20231006,000000,12.4973,12.7925,12.4973,12.7366,1618.9812743854,0
+MAXI.US,D,20231009,000000,12.7486,12.8083,12.4494,12.553,4547.4326971708,0
+MAXI.US,D,20231010,000000,12.4131,12.5292,12.4014,12.4334,7269.125675472,0
+MAXI.US,D,20231011,000000,12.2817,12.2896,12.0584,12.0902,1214.2359557891,0
+MAXI.US,D,20231012,000000,12.4014,12.4014,12.0743,12.1301,5234.1213491547,0
+MAXI.US,D,20231013,000000,12.1062,12.1062,12.1062,12.1062,421.03537785875,0
+MAXI.US,D,20231016,000000,12.2418,13.1517,12.2418,13.0239,2781.8408894239,0
+MAXI.US,D,20231017,000000,12.8083,12.9681,12.8083,12.9514,3611.3808303241,0
+MAXI.US,D,20231018,000000,12.8563,12.8643,12.8244,12.8404,4993.529704664,0
+MAXI.US,D,20231019,000000,12.9479,13.0717,12.9479,13.0239,1660.3329632823,0
+MAXI.US,D,20231020,000000,13.4468,13.4628,13.3671,13.4179,4246.6931415574,0
+MAXI.US,D,20231023,000000,13.862,14.3646,13.862,14.3646,7510.9704014444,0
+MAXI.US,D,20231024,000000,15.801,15.801,15.2424,15.3701,15187.347558476,0
+MAXI.US,D,20231025,000000,15.9367,15.9766,15.6574,15.801,14060.827306408,0
+MAXI.US,D,20231026,000000,15.986,15.986,15.5035,15.5035,10596.617098751,0
+MAXI.US,D,20231027,000000,15.4392,15.5679,15.2623,15.3587,12899.742889959,0
+MAXI.US,D,20231030,000000,16.4925,16.4925,15.7125,15.7207,16373.085403374,0
+MAXI.US,D,20231031,000000,15.6804,15.6863,15.4473,15.6845,13578.742178296,0
+MAXI.US,D,20231101,000000,15.9136,15.9459,15.4794,15.8051,11521.846898243,0
+MAXI.US,D,20231102,000000,15.9379,15.9538,15.6886,15.8413,16284.790624122,0
+MAXI.US,D,20231103,000000,15.5397,15.7487,15.5397,15.6562,4755.482195238,0
+MAXI.US,D,20231106,000000,16.0825,16.0825,15.7126,15.8102,26160.12642757,0
+MAXI.US,D,20231107,000000,15.6643,16.2279,15.6163,16.2279,3528.060404783,0
+MAXI.US,D,20231108,000000,15.966,16.1469,15.8814,16.0905,3809.1113922631,0
+MAXI.US,D,20231109,000000,17.2725,17.3732,16.4042,16.633,16693.93122094,0
+MAXI.US,D,20231110,000000,16.8624,17.0475,16.7818,16.8945,11085.34735574,0
+MAXI.US,D,20231113,000000,16.9188,16.9188,16.5649,16.6455,6502.7239536871,0
+MAXI.US,D,20231114,000000,16.79,16.79,15.7367,15.8251,12027.987393395,0
+MAXI.US,D,20231115,000000,16.3881,17.1521,16.3559,17.0956,16241.265028716,0
+MAXI.US,D,20231116,000000,16.3317,16.6092,16.0102,16.2434,9027.208487247,0
+MAXI.US,D,20231117,000000,16.2915,16.6696,16.2434,16.396,11061.719175377,0
+MAXI.US,D,20231120,000000,17.0475,17.1521,16.6212,16.9108,14603.459053002,0
+MAXI.US,D,20231121,000000,16.5731,16.9589,16.4925,16.7258,8676.516547117,0
+MAXI.US,D,20231122,000000,16.75,17.0434,16.2755,16.9671,8812.0676870964,0
+MAXI.US,D,20231124,000000,16.9671,17.6585,16.8867,17.1921,6986.4798569161,0
+MAXI.US,D,20231127,000000,16.8844,16.9006,16.4277,16.6902,12212.800456588,0
+MAXI.US,D,20231128,000000,16.8115,17.3866,16.7631,17.2975,13687.2275289,0
+MAXI.US,D,20231129,000000,17.5728,17.5728,16.9052,16.9087,8309.3967919495,0
+MAXI.US,D,20231130,000000,16.6335,16.9735,16.6335,16.8521,5616.159401068,0
+MAXI.US,D,20231201,000000,17.1031,17.6619,17.1031,17.5566,13814.418473999,0
+MAXI.US,D,20231204,000000,18.2369,19.6621,18.2369,18.9899,29604.618619438,0
+MAXI.US,D,20231205,000000,18.9899,19.9698,18.8523,19.9698,11365.684064958,0
+MAXI.US,D,20231206,000000,20.3261,20.3261,19.7026,19.87,17248.57399167,0
+MAXI.US,D,20231207,000000,19.8889,19.9617,19.3381,19.3381,9162.6875013026,0
+MAXI.US,D,20231208,000000,19.8484,19.9751,19.6459,19.9751,10800.116561508,0
+MAXI.US,D,20231211,000000,19.1761,19.1761,18.0344,18.2531,22007.738092751,0
+MAXI.US,D,20231212,000000,18.583,18.6012,18.281,18.3826,7829.0348730807,0
+MAXI.US,D,20231213,000000,18.5203,19.16,18.5203,19.1195,7217.7774184789,0
+MAXI.US,D,20231214,000000,19.2652,19.3531,18.917,19.2652,3644.082320262,0
+MAXI.US,D,20231215,000000,18.8523,18.9738,18.7065,18.8199,6271.8719432771,0
+MAXI.US,D,20231218,000000,18.2773,18.8684,18.2773,18.7307,13046.333349227,0
+MAXI.US,D,20231219,000000,19.2896,19.2896,18.7229,18.8361,22459.698150093,0
+MAXI.US,D,20231220,000000,19.8079,19.8079,19.2977,19.4111,30434.446921443,0
+MAXI.US,D,20231221,000000,19.8322,19.8322,19.3471,19.5325,30444.3258298,0
+MAXI.US,D,20231222,000000,19.6054,19.6229,19.4353,19.4942,12543.743886554,0
+MAXI.US,D,20231226,000000,20.0107,20.0107,18.6583,18.7946,43100.935512698,0
+MAXI.US,D,20231227,000000,19.4717,20.0793,19.0797,19.5501,71052.203941524,0
+MAXI.US,D,20231228,000000,19.4521,19.4521,18.9818,19.1287,45728.605776808,0
+MAXI.US,D,20231229,000000,19.2463,19.2855,18.5799,18.7857,24285.795967202,0
+MAXI.US,D,20240102,000000,20.5791,21.2062,19.9127,20.0107,34338.292965937,0
+MAXI.US,D,20240103,000000,19.5599,19.5599,18.5604,19.0993,60278.245631438,0
+MAXI.US,D,20240104,000000,19.5403,19.7951,19.1792,19.7265,13771.033092877,0
+MAXI.US,D,20240105,000000,19.5109,19.5501,19.1336,19.5501,17708.966898391,0
+MAXI.US,D,20240108,000000,20.0303,21.0199,19.8931,20.873,36080.208748786,0
+MAXI.US,D,20240109,000000,21.02,21.02,20.677,20.873,26503.243533769,0
+MAXI.US,D,20240110,000000,20.5889,20.7064,19.9029,20.3635,31628.986344108,0
+MAXI.US,D,20240111,000000,21.4512,21.7747,20.1283,20.5594,51301.307645663,0
+MAXI.US,D,20240112,000000,20.4713,20.4713,19.0014,19.2659,43345.844585858,0
+MAXI.US,D,20240116,000000,18.7171,19.1777,18.5555,19.1777,32476.984009923,0
+MAXI.US,D,20240117,000000,19.168,19.168,18.6486,18.9818,37199.64730402,0
+MAXI.US,D,20240118,000000,18.7269,18.9426,17.8352,17.9822,17456.914643931,0
+MAXI.US,D,20240119,000000,17.8352,18.5799,17.7275,18.3546,19264.139512956,0
+MAXI.US,D,20240122,000000,18.1292,18.1292,17.6882,17.8352,21485.668897409,0
+MAXI.US,D,20240123,000000,17.5412,17.5412,16.8553,17.3159,29958.502374264,0
+MAXI.US,D,20240124,000000,17.8744,17.8744,17.5314,17.6911,1287283.9271609,0
+MAXI.US,D,20240125,000000,17.9822,17.9822,17.6391,17.7274,14746.58756763,0
+MAXI.US,D,20240126,000000,18.1969,18.6464,18.1524,18.5871,16416.550310532,0
+MAXI.US,D,20240129,000000,18.2807,19.0753,18.271,18.9725,23056.236328742,0
+MAXI.US,D,20240130,000000,18.9131,19.18,18.8835,19.1306,12484.957537975,0
+MAXI.US,D,20240131,000000,18.6167,19.185,18.6167,18.6365,8913.6342704455,0
+MAXI.US,D,20240201,000000,18.8934,19.0519,18.5179,18.9922,9322.4794390717,0
+MAXI.US,D,20240202,000000,18.9922,19.0218,18.8242,18.8835,6980.7276563957,0
+MAXI.US,D,20240205,000000,18.8835,18.9428,18.6167,18.676,11365.693289211,0
+MAXI.US,D,20240206,000000,18.8657,19.1207,18.8343,18.9527,9036.085422435,0
+MAXI.US,D,20240207,000000,19.1998,19.4665,18.9424,19.4665,15803.282557593,0
+MAXI.US,D,20240208,000000,19.7629,20.1878,19.6147,20.1385,18201.705947801,0
+MAXI.US,D,20240209,000000,20.4645,21.2008,20.4547,20.8598,45242.158684666,0
+MAXI.US,D,20240212,000000,21.4725,22.2729,21.334,22.2234,38595.388715514,0
+MAXI.US,D,20240213,000000,21.8579,21.9863,21.512,21.9863,25837.193069794,0
+MAXI.US,D,20240214,000000,23.1128,23.1523,22.6781,22.8855,22368.081094421,0
+MAXI.US,D,20240215,000000,23.3302,23.3994,22.925,23.0239,7099.1308364186,0
+MAXI.US,D,20240216,000000,23.3105,23.3105,23.0239,23.103,9280.9877264141,0
+MAXI.US,D,20240220,000000,23.4192,23.4192,22.4903,23.1425,41342.949687842,0
+MAXI.US,D,20240221,000000,22.7274,22.7966,22.4606,22.7274,20933.075032262,0
+MAXI.US,D,20240222,000000,22.767,23.1227,22.5249,23.1227,42281.0671911,0
+MAXI.US,D,20240223,000000,22.8163,22.8163,22.3223,22.7768,24126.924913907,0
+MAXI.US,D,20240226,000000,23.0553,24.3384,22.8266,24.3384,19540.09192499,0
+MAXI.US,D,20240227,000000,25.5817,25.9497,25.1142,25.3629,30517.129415962,0
+MAXI.US,D,20240228,000000,26.9244,28.0284,26.069,26.5067,48449.574981906,0
+MAXI.US,D,20240229,000000,28.0682,28.0682,26.6634,27.3322,27281.72855079,0
+MAXI.US,D,20240301,000000,27.6206,27.8295,26.9742,27.8295,23253.061283312,0
+MAXI.US,D,20240304,000000,29.5701,29.958,28.665,29.958,55508.54001434,0
+MAXI.US,D,20240305,000000,30.137,30.4155,26.4785,27.004,83061.72855071,0
+MAXI.US,D,20240306,000000,29.043,29.4408,28.6948,29.3712,29567.019466432,0
+MAXI.US,D,20240307,000000,29.8088,29.9779,29.3413,29.7392,21544.874188866,0
+MAXI.US,D,20240308,000000,30.4056,30.5846,29.0032,30.4255,30144.123287628,0
+MAXI.US,D,20240311,000000,31.9472,32.2357,31.3306,31.5892,41644.978010034,0
+MAXI.US,D,20240312,000000,31.8279,31.8577,30.1569,31.2411,31813.099495268,0
+MAXI.US,D,20240313,000000,32.1064,32.1959,31.4102,32.1959,18808.155371278,0
+MAXI.US,D,20240314,000000,32.0268,32.0268,29.8486,30.137,33394.60526311,0
+MAXI.US,D,20240315,000000,29.59,30.5598,29.1723,30.0774,24732.015501046,0
+MAXI.US,D,20240318,000000,29.1822,29.6191,28.8938,29.0827,21495.60922852,0
+MAXI.US,D,20240319,000000,27.8594,28.4362,27.0537,27.9489,59011.379235676,0
+MAXI.US,D,20240320,000000,27.7201,28.7545,27.3521,28.7545,16960.216654626,0
+MAXI.US,D,20240321,000000,29.6397,29.6397,28.1975,28.3368,13445.312545042,0
+MAXI.US,D,20240322,000000,27.8594,27.8594,27.2626,27.74,27710.032083594,0
+MAXI.US,D,20240325,000000,28.77,30.8,28.77,30.8,15474,0
+MAXI.US,D,20240326,000000,30.44,30.7103,30.1,30.11,26028,0
+MAXI.US,D,20240327,000000,30.78,30.87,29.67,29.8,19183,0
+MAXI.US,D,20240328,000000,30.58,31.05,30.48,30.84,22378,0
+MAXI.US,D,20240401,000000,30.74,30.74,29.7,30.38,26560,0
+MAXI.US,D,20240402,000000,28.36,28.7,27.98,28.7,19144,0
+MAXI.US,D,20240403,000000,28.72,29.04,28.4566,28.46,17926,0
+MAXI.US,D,20240404,000000,29.01,29.99,29.01,29.58,14520,0
+MAXI.US,D,20240405,000000,29,29.41,29,29.1,8057,0
+MAXI.US,D,20240408,000000,30.99,31.38,30.94,31.19,23117,0
+MAXI.US,D,20240409,000000,30.85,30.85,29.55,29.86,43874,0
+MAXI.US,D,20240410,000000,29.56,30.48,29.335,30.4073,19147,0
+MAXI.US,D,20240411,000000,30.77,30.77,30.23,30.67,28637,0
+MAXI.US,D,20240412,000000,30.82,30.82,28.48,29.04,21668,0
+MAXI.US,D,20240415,000000,29.08,29.08,26.71,27.16,48001,0
+MAXI.US,D,20240416,000000,27.23,27.23,26.4801,27.01,14568,0
+MAXI.US,D,20240417,000000,27.61,27.61,25.5,26.15,18507,0
+MAXI.US,D,20240418,000000,26.89,27.65,26.4931,27.28,17423,0
+MAXI.US,D,20240419,000000,27.5,28.41,27.27,27.4,23188,0
+MAXI.US,D,20240422,000000,28.65,28.7,28.03,28.54,11406,0
+MAXI.US,D,20240423,000000,28.75,28.9299,28.48,28.59,19686,0
+MAXI.US,D,20240424,000000,28.63,28.63,27.43,27.44,5967,0
+MAXI.US,D,20240425,000000,27.11,27.7499,26.86,27.7,5671,0
+MAXI.US,D,20240426,000000,27.57,27.7499,26.99,27.16,14162,0
+MAXI.US,D,20240429,000000,27.04,27.0764,26.36,26.96,27937,0
+MAXI.US,D,20240430,000000,26.42,26.42,25.03,25.14,31435,0
+MAXI.US,D,20240501,000000,24.55,25.3497,24.1,24.1,44987,0
+MAXI.US,D,20240502,000000,24.835,25.49,24.79,25.49,6649,0
+MAXI.US,D,20240503,000000,26.01,26.7,26.01,26.7,14204,0
+MAXI.US,D,20240506,000000,27.06,27.48,26.89,27.05,9627,0
+MAXI.US,D,20240507,000000,26.91,27.32,26.91,27.03,7054,0
+MAXI.US,D,20240508,000000,26.5,26.8519,26.5,26.52,6901,0
+MAXI.US,D,20240509,000000,26.35,26.82,26.14,26.65,9657,0
+MAXI.US,D,20240510,000000,26.65,27,25.7901,26.01,16251,0
+MAXI.US,D,20240513,000000,26.59,27.14,26.59,27.1,16420,0
+MAXI.US,D,20240514,000000,26.6299,26.6299,26.16,26.21,22195,0
+MAXI.US,D,20240515,000000,27.23,28.51,27.23,28.5,13692,0
+MAXI.US,D,20240516,000000,28.5,28.5,27.8,28.1,15901,0
+MAXI.US,D,20240517,000000,28.22,29.1,28.22,28.87,11758,0
+MAXI.US,D,20240520,000000,29.17,30.37,28.7487,30.37,24206,0
+MAXI.US,D,20240521,000000,30.96,30.96,29.85,29.95,8319,0
+MAXI.US,D,20240522,000000,29.86,30.6292,29.86,30.17,10866,0
+MAXI.US,D,20240523,000000,30.21,30.21,28.83,28.99,12352,0
+MAXI.US,D,20240524,000000,28.98,29.99,28.86,29.99,9080,0
+MAXI.US,D,20240528,000000,29.68,29.68,28.95,29.4,16839,0
+MAXI.US,D,20240529,000000,29.4,29.48,28.845,28.95,9200,0
+MAXI.US,D,20240530,000000,29.2,29.8114,29.17,29.46,15496,0
+MAXI.US,D,20240531,000000,29.79,29.79,28.16,29,15005,0
+MAXI.US,D,20240603,000000,29.71,30.2,29.6412,29.85,15004,0
+MAXI.US,D,20240604,000000,29.55,30.43,29.55,30.19,13921,0
+MAXI.US,D,20240605,000000,30.47,30.9,30.26,30.69,21783,0
+MAXI.US,D,20240606,000000,30.92,30.92,30.22,30.38,6602,0
+MAXI.US,D,20240607,000000,30.82,30.82,29.36,29.67,13842,0
+MAXI.US,D,20240610,000000,29.25,29.98,29.25,29.61,13263,0
+MAXI.US,D,20240611,000000,28.9,28.9,28.15,28.57,24038,0
+MAXI.US,D,20240612,000000,29.5,30.01,28.7,28.85,12106,0
+MAXI.US,D,20240613,000000,28.85,28.945,28.2,28.44,9451,0
+MAXI.US,D,20240614,000000,28.61,28.61,27.5901,27.94,20219,0
+MAXI.US,D,20240617,000000,27.86,28.5357,27.81,28.47,12386,0
+MAXI.US,D,20240618,000000,27.93,27.93,27.25,27.37,18714,0
+MAXI.US,D,20240620,000000,27.47,27.78,27.4005,27.63,6595,0
+MAXI.US,D,20240621,000000,27.24,27.24,26.82,27.16,8151,0
+MAXI.US,D,20240624,000000,26.28,26.28,24.93,25.18,63713,0
+MAXI.US,D,20240625,000000,25.56,26.19,25.56,26.03,8842,0
+MAXI.US,D,20240626,000000,26.08,26.08,25.57,25.71,7615,0
+MAXI.US,D,20240627,000000,26.08,26.28,25.82,25.94,7698,0
+MAXI.US,D,20240628,000000,25.78,26.1,25.16,25.16,9296,0
+MAXI.US,D,20240701,000000,26.12,26.9,26.12,26.76,20452,0
+MAXI.US,D,20240702,000000,27.07,27.07,25.89,26.22,15065,0
+MAXI.US,D,20240703,000000,25.67,25.67,25.3,25.42,7057,0
+MAXI.US,D,20240705,000000,23.82,24.01,23.3,23.83,36301,0
+MAXI.US,D,20240708,000000,23.84,24.23,23.46,23.72,25878,0
+MAXI.US,D,20240709,000000,24.0201,24.5,23.99,24.48,13568,0
+MAXI.US,D,20240710,000000,24.52,24.5533,24.23,24.3,9290,0
+MAXI.US,D,20240711,000000,25.08,25.08,24.06,24.16,14926,0
+MAXI.US,D,20240712,000000,24.41,24.7,24.1,24.41,9537,0
+MAXI.US,D,20240715,000000,25.71,26.89,25.7,26.86,18390,0
+MAXI.US,D,20240716,000000,27.14,27.65,26.6,27.43,17677,0
+MAXI.US,D,20240717,000000,27.34,27.4,26.7273,27.1,6249,0
+MAXI.US,D,20240718,000000,27.4,27.4,26.34,26.48,12890,0
+MAXI.US,D,20240719,000000,27.05,28.22,27.05,28.1,14476,0
+MAXI.US,D,20240722,000000,27.86,28.59,27.7301,28.58,21800,0
+MAXI.US,D,20240723,000000,28.1,28.15,27.42,27.42,8870,0
+MAXI.US,D,20240724,000000,27.63,28.03,27.145,27.17,12041,0
+MAXI.US,D,20240725,000000,26.81,26.95,25.8917,26.54,17579,0
+MAXI.US,D,20240726,000000,26.39,27.26,26.39,27.26,18694,0
+MAXI.US,D,20240729,000000,28.08,28.08,26.63,26.99,18800,0
+MAXI.US,D,20240730,000000,26.46,26.75,26.035,26.1,18620,0
+MAXI.US,D,20240731,000000,26.12,27.05,26.12,26.29,13836,0
+MAXI.US,D,20240801,000000,26.13,26.13,24.88,25.32,19820,0
+MAXI.US,D,20240802,000000,25.83,26.02,24.6699,24.77,16969,0
+MAXI.US,D,20240805,000000,21.21,22.13,20.79,21.5,47347,0
+MAXI.US,D,20240806,000000,21.64,22.41,21.64,22.41,14779,0
+MAXI.US,D,20240807,000000,22.54,22.54,21.63,21.74,12842,0
+MAXI.US,D,20240808,000000,22.6,23.4656,22.54,23.25,11719,0
+MAXI.US,D,20240809,000000,23.5,23.93,23.31,23.71,16873,0
+MAXI.US,D,20240812,000000,23.36,23.49,22.92,22.96,11302,0
+MAXI.US,D,20240813,000000,23.08,23.77,22.9033,23.49,9313,0
+MAXI.US,D,20240814,000000,23.53,23.54,22.62,22.7141,11427,0
+MAXI.US,D,20240815,000000,22.71,23.05,21.78,21.89,14331,0
+MAXI.US,D,20240816,000000,22.17,23.03,22.17,23.03,12879,0
+MAXI.US,D,20240819,000000,22.84,22.84,22.27,22.62,11274,0
+MAXI.US,D,20240820,000000,22.91,23.39,22.49,22.785,12324,0
+MAXI.US,D,20240821,000000,22.91,23.73,22.59,23.71,10104,0
+MAXI.US,D,20240822,000000,23.25,23.3,22.96,23.18,14473,0
+MAXI.US,D,20240823,000000,23.18,24.5,23.18,24.5,19702,0
+MAXI.US,D,20240826,000000,24.52,24.62,24.22,24.41,9226,0
+MAXI.US,D,20240827,000000,23.15,23.15,22.62,22.91,13555,0
+MAXI.US,D,20240828,000000,22.32,22.32,21.3,21.56,25565,0
+MAXI.US,D,20240829,000000,22.15,22.46,21.61,21.72,15095,0
+MAXI.US,D,20240830,000000,21.84,22.03,21.3,21.66,17997,0
+MAXI.US,D,20240903,000000,22.19,22.19,21.02,21.17,20567,0
+MAXI.US,D,20240904,000000,20.77,21.36,20.39,21.18,25701,0
+MAXI.US,D,20240905,000000,20.97,20.97,20.25,20.51,18496,0
+MAXI.US,D,20240906,000000,20.6,20.6,19,19.13,29361,0
+MAXI.US,D,20240909,000000,19.855,20.62,19.7277,20.62,27974,0
+MAXI.US,D,20240910,000000,20.79,21.07,20.42,21.07,10706,0
+MAXI.US,D,20240911,000000,20.69,20.98,20.02,20.85,16079,0
+MAXI.US,D,20240912,000000,20.76,21.3,20.69,21.11,12270,0
+MAXI.US,D,20240913,000000,21.03,21.819,21.03,21.62,29439,0
+MAXI.US,D,20240916,000000,21.59,21.59,20.9,20.93,14223,0
+MAXI.US,D,20240917,000000,21.22,22.23,21.22,21.9623,14172,0
+MAXI.US,D,20240918,000000,21.91,22.2,21.55,21.71,12621,0
+MAXI.US,D,20240919,000000,22.96,23.1,22.7,23,25371,0
+MAXI.US,D,20240920,000000,22.99,23.11,22.64,22.96,16432,0
+MAXI.US,D,20240923,000000,22.96,23.3,22.95,23,22048,0
+MAXI.US,D,20240924,000000,23.17,23.49,22.95,23.49,11646,0
+MAXI.US,D,20240925,000000,22.33,22.3899,21.87,22,16345,0
+MAXI.US,D,20240926,000000,22.19,22.894903,22.19,22.53,22406,0
+MAXI.US,D,20240927,000000,22.99,23.35,22.8101,22.97,22719,0
+MAXI.US,D,20240930,000000,22.5,22.5,22,22.1,40082,0
+MAXI.US,D,20241001,000000,22.22,22.23,21.17,21.6,23116,0
+MAXI.US,D,20241002,000000,21.6,21.7199,20.88,21.01,15608,0
+MAXI.US,D,20241003,000000,21.17,21.3,20.8872,21.3,17488,0
+MAXI.US,D,20241004,000000,21.18,21.9,21.18,21.88,53064,0
+MAXI.US,D,20241007,000000,21.62,22.45,21.62,22.09,52216,0
+MAXI.US,D,20241008,000000,21.77,21.98,21.62,21.67,15725,0
+MAXI.US,D,20241009,000000,21.67,21.7754,21.26,21.26,16769,0
+MAXI.US,D,20241010,000000,21.47,21.47,20.48,20.9,16186,0
+MAXI.US,D,20241011,000000,21.4405,22.14,21.38,21.9946,10609,0
+MAXI.US,D,20241014,000000,22.62,23,22.555,22.9604,24557,0
+MAXI.US,D,20241015,000000,22.96,23.63,22.785,23.3568,12711,0
+MAXI.US,D,20241016,000000,23.7,23.79,23.3975,23.75,11302,0
+MAXI.US,D,20241017,000000,23.22,23.6719,23.09,23.49,29647,0
+MAXI.US,D,20241018,000000,23.71,24.28,23.5,23.97,19666,0
+MAXI.US,D,20241021,000000,23.92,23.92,23.315,23.52,29490,0
+MAXI.US,D,20241022,000000,23.51,23.66,23.315,23.58,22811,0
+MAXI.US,D,20241023,000000,23.43,23.43,22.7801,23.03,23753,0
+MAXI.US,D,20241024,000000,23.65,23.96,23.47,23.83,18080,0
+MAXI.US,D,20241025,000000,23.85,24,23.005,23.31,32367,0
+MAXI.US,D,20241028,000000,23.17,23.3396,22.9,23.26,51342,0
+MAXI.US,D,20241029,000000,23.76,24.57,23.5,24.26,37462,0
+MAXI.US,D,20241030,000000,24.25,24.28,23.9034,24.04,38975,0
+MAXI.US,D,20241031,000000,24.18,24.18,23.16,23.27,23801,0
+MAXI.US,D,20241101,000000,23.63,23.86,22.88,23.01,24286,0
+MAXI.US,D,20241104,000000,23.09,23.09,22.3102,22.41,39146,0
+MAXI.US,D,20241105,000000,22.84,23.4778,22.84,23.21,18033,0
+MAXI.US,D,20241106,000000,24.99,25.65,24.63,25.44,59652,0
+MAXI.US,D,20241107,000000,25.44,25.86,25.05,25.78,37331,0
+MAXI.US,D,20241108,000000,25.78,26.04,25.455,25.91,33623,0
+MAXI.US,D,20241111,000000,27.74,29.32,27.1,29.14,127613,0
+MAXI.US,D,20241112,000000,28.98,29.99,28.26,29.93,68795,0
+MAXI.US,D,20241113,000000,30.02,31.2999,29.7001,30.66,91424,0
+MAXI.US,D,20241114,000000,30.62,30.62,29.06,29.27,40735,0
+MAXI.US,D,20241115,000000,29.67,30.15,29,30.15,38936,0
+MAXI.US,D,20241118,000000,30.29,30.74,29.66,30.43,69715,0
+MAXI.US,D,20241119,000000,30.59,31.44,30.1262,30.89,43464,0
+MAXI.US,D,20241120,000000,31.69,31.69,30.88,31.37,63073,0
+MAXI.US,D,20241121,000000,32.94,33.1396,31.8484,33.03,79674,0
+MAXI.US,D,20241122,000000,32.92,33.6,32.222,33.44,83782,0
+MAXI.US,D,20241125,000000,31.03,31.03,29.493,29.74,114796,0
+MAXI.US,D,20241126,000000,28.82,29.65,28.1,28.23,59676,0
+MAXI.US,D,20241127,000000,29.63,30.86,29.4001,30.49,59421,0
+MAXI.US,D,20241129,000000,30.88,31.5,30.77,31.02,45423,0
+MAXI.US,D,20241202,000000,30.86,30.86,29.7182,30.18,85785,0
+MAXI.US,D,20241203,000000,30.01,30.3779,29.19,30.07,46415,0
+MAXI.US,D,20241204,000000,30.42,31.55,29.7521,31.32,34370,0
+MAXI.US,D,20241205,000000,33.06,33.21,30.9,31.2,85709,0
+MAXI.US,D,20241206,000000,31.57,32.9899,31.3292,32.625,88264,0
+MAXI.US,D,20241209,000000,31.98,32.1,30.0352,30.22,118598,0
+MAXI.US,D,20241210,000000,30.84,30.95,29.3917,30.165,51951,0
+MAXI.US,D,20241211,000000,31.18,32.475,31.18,32.35,56341,0
+MAXI.US,D,20241212,000000,32.6,32.8832,31.13,31.53,45864,0
+MAXI.US,D,20241213,000000,31.93,32.31,31.2623,32.28,44989,0
+MAXI.US,D,20241216,000000,33.13,35.69,33.13,34.65,143032,0
+MAXI.US,D,20241217,000000,35.43,35.7699,34.3336,34.92,102746,0
+MAXI.US,D,20241218,000000,34.28,34.28,30,30.51,127666,0
+MAXI.US,D,20241219,000000,32.34,32.34,28.37,28.56,164762,0
+MAXI.US,D,20241220,000000,28.35,30.06,28.2,29.39,181812,0
+MAXI.US,D,20241223,000000,27.86,27.86,26.07,26.51,182395,0
+MAXI.US,D,20241224,000000,27.06,28.8905,27.06,28.69,71124,0
+MAXI.US,D,20241226,000000,27.66,28,27.25,27.52,80005,0
+MAXI.US,D,20241227,000000,27.81,27.81,26.295,26.91,66342,0
+MAXI.US,D,20241230,000000,26.5,26.89,25.37,26.535,107820,0
+MAXI.US,D,20241231,000000,27.05,27.06,25.98,26.73,78923,0
+MAXI.US,D,20250102,000000,27.44,27.602138,26.96,27.33,86528,0
+MAXI.US,D,20250103,000000,27.4,28.4031,27.35,28.28,82015,0
+MAXI.US,D,20250106,000000,28.85,29.9799,28.377,29.75,81204,0
+MAXI.US,D,20250107,000000,29.7,29.7,26.87,27.05,101833,0
+MAXI.US,D,20250108,000000,26.9,26.9,24.97,25.98,123659,0
+MAXI.US,D,20250110,000000,26,26.61,24.85,26.34,99816,0
+MAXI.US,D,20250113,000000,25,25.84,23.57,25.77,127479,0
+MAXI.US,D,20250114,000000,26.95,27.53,26.53,27.14,69434,0
+MAXI.US,D,20250115,000000,28.58,29.24,28.3822,28.74,46746,0
+MAXI.US,D,20250116,000000,28.74,29.37,27.7125,29.13,52325,0
+MAXI.US,D,20250117,000000,30.45,32,30.0134,31.57,235198,0
+MAXI.US,D,20250121,000000,32,32.5599,30.44,32.08,156800,0
+MAXI.US,D,20250122,000000,32,32,31.03,31.31,71179,0
+MAXI.US,D,20250123,000000,30.93,32.3656,30.3313,31.08,163463,0
+MAXI.US,D,20250124,000000,31.29,32.81,31.29,31.68,75677,0
+MAXI.US,D,20250127,000000,29.98,30.15,28.28,29.67,337084,0
+MAXI.US,D,20250128,000000,29.65,30.2687,29.22,29.3,86794,0
+MAXI.US,D,20250129,000000,29.67,30.868,29.04,30.66,93696,0
+MAXI.US,D,20250130,000000,30.64,31.7,30.64,31.02,106393,0
+MAXI.US,D,20250131,000000,30.28,31.1573,29.1,29.165,160244,0
+MAXI.US,D,20250203,000000,25.75,29.34,25.6047,28.87,215447,0
+MAXI.US,D,20250204,000000,28.01,28.58,27.39,27.72,85254,0
+MAXI.US,D,20250205,000000,27.53,27.8,26.7461,26.91,54700,0
+MAXI.US,D,20250206,000000,27.18,27.97,26.29,26.76,47641,0
+MAXI.US,D,20250207,000000,28,28.3,26.29,26.4,65934,0
+MAXI.US,D,20250210,000000,27.07,27.23,26.74,26.92,34296,0
+MAXI.US,D,20250211,000000,26.42,26.8514,26.05,26.21,29025,0
+MAXI.US,D,20250212,000000,26.3,26.9587,25.8312,26.72,27469,0
+MAXI.US,D,20250213,000000,26.81,26.81,26.1,26.54,32325,0
+MAXI.US,D,20250214,000000,26.3,27.26,26.3,26.89,34225,0
+MAXI.US,D,20250218,000000,26.8,26.8,25.66,25.87,57302,0
+MAXI.US,D,20250219,000000,26.01,26.55,26.01,26.31,36415,0
+MAXI.US,D,20250220,000000,26.79,26.79,26.31,26.78,32467,0
+MAXI.US,D,20250221,000000,26.8,26.9298,25.6,25.62,61345,0
+MAXI.US,D,20250224,000000,25.62,25.99,24.9301,25.009,73962,0
+MAXI.US,D,20250225,000000,23.75,24,22.89,23.37,139350,0
+MAXI.US,D,20250226,000000,23.09,23.67,22.6544,23.13,93283,0
+MAXI.US,D,20250227,000000,23.21,23.5918,22.4,22.49,70700,0
+MAXI.US,D,20250228,000000,21.61,22.8,21.5818,22.79,60120,0
+MAXI.US,D,20250303,000000,24.32,24.95,22.24,22.59,62626,0
+MAXI.US,D,20250304,000000,21.58,22.799,19.7104,21.84,175023,0
+MAXI.US,D,20250305,000000,22.4,23.18,21.78,23.18,58296,0
+MAXI.US,D,20250306,000000,22.74,23.1488,21.81,22.42,27753,0
+MAXI.US,D,20250307,000000,22.28,22.8258,21.15,22.03,57406,0
+MAXI.US,D,20250310,000000,20.4,20.625,18.08,18.76,101217,0
+MAXI.US,D,20250311,000000,19.77,20.49,18.535,20.14,47293,0
+MAXI.US,D,20250312,000000,20.36,20.74,19.4127,20.52,29086,0
+MAXI.US,D,20250313,000000,20.11,20.3,19.08,19.43,37698,0
+MAXI.US,D,20250314,000000,19.43,21.4,19.43,21.4,68010,0
+MAXI.US,D,20250317,000000,20.99,21.51,20.7094,21.51,17438,0
+MAXI.US,D,20250318,000000,20.86,20.86,20.24,20.55,29644,0
+MAXI.US,D,20250319,000000,20.9,21.75,20.9,21.71,11581,0
+MAXI.US,D,20250320,000000,21.87,21.9447,21.0325,21.31,8069,0
+MAXI.US,D,20250321,000000,21.28,21.31,20.67,21.31,20993,0
+MAXI.US,D,20250324,000000,21.9,22.8021,21.9,22.66,23401,0
+MAXI.US,D,20250325,000000,22.76,22.76,22.1896,22.62,14462,0
+MAXI.US,D,20250326,000000,22.01,22.1939,21.53,21.89,91816,0
+MAXI.US,D,20250327,000000,21.85,22,21.4075,21.96,20374,0
+MAXI.US,D,20250328,000000,21.65,21.65,20.18,20.39,16059,0
+MAXI.US,D,20250331,000000,19.73,20.4,19.2083,20.03,28217,0
+MAXI.US,D,20250401,000000,20.18,21.1331,19.5721,21.05,68230,0
+MAXI.US,D,20250402,000000,21.26,22.285,20.75,22.01,22604,0
+MAXI.US,D,20250403,000000,19.42,19.42,18.0727,18.3,52204,0
+MAXI.US,D,20250404,000000,18.02,18.98,17.61,18.84,45397,0
+MAXI.US,D,20250407,000000,16.13,18.0765,13.82,15.88,117103,0
+MAXI.US,D,20250408,000000,17.68,18.72,15.0055,15.44,78202,0
+MAXI.US,D,20250409,000000,14.97,20.43,14.97,19.28,71578,0
+MAXI.US,D,20250410,000000,19.9,19.9,18.29,18.77,14769,0
+MAXI.US,D,20250411,000000,19.9099,21.14,19.42,21,38911,0
+MAXI.US,D,20250414,000000,22.38,22.67,20.55,21.18,111687,0
+MAXI.US,D,20250415,000000,21.1,21.65,20.69,20.92,19673,0
+MAXI.US,D,20250416,000000,20.43,21.4309,20.3,20.695,85623,0
+MAXI.US,D,20250417,000000,20.34,21.5,20.34,20.95,10412,0
+MAXI.US,D,20250421,000000,20.89,22.4675,20.89,22,27125,0
+MAXI.US,D,20250422,000000,22.17,24,22.17,24,32301,0
+MAXI.US,D,20250423,000000,24.45,26.64,24.45,25.15,68733,0
+MAXI.US,D,20250424,000000,24.58,25.94,24.58,25.94,32151,0
+MAXI.US,D,20250425,000000,25.95,26.3735,25.5181,26.26,34073,0
+MAXI.US,D,20250428,000000,26.23,26.23,24.8718,25.97,22092,0
+MAXI.US,D,20250429,000000,25.62,26.4999,25.4949,26.33,27249,0
+MAXI.US,D,20250430,000000,25.35,25.64,24.47,25.58,21628,0
+MAXI.US,D,20250501,000000,25.78,28.22,25.78,26.87,45789,0
+MAXI.US,D,20250502,000000,26.94,28.46,26.94,27.58,32535,0
+MAXI.US,D,20250505,000000,26.71,26.71,25.2028,25.88,47897,0
+MAXI.US,D,20250506,000000,25.87,25.96,25,25.88,30904,0
+MAXI.US,D,20250507,000000,26.01,27.17,26.01,26.39,17392,0
+MAXI.US,D,20250508,000000,27.26,29.39,27.26,28.99,43360,0
+MAXI.US,D,20250509,000000,29,30,29,29.67,49390,0
+MAXI.US,D,20250512,000000,30.33,31.25,29.73,30.58,70583,0
+MAXI.US,D,20250513,000000,31.5,33.08,30.894,32.47,83739,0
+MAXI.US,D,20250514,000000,32.98,32.98,31.16,31.65,32761,0
+MAXI.US,D,20250515,000000,31.05,32.21,30.16,31.5,27229,0
+MAXI.US,D,20250516,000000,31.62,32.39,31.45,32.25,23895,0
+MAXI.US,D,20250519,000000,31.01,33.56,30.0949,33.4,49151,0
+MAXI.US,D,20250520,000000,33.01,33.17,31.72,33.17,32365,0
+MAXI.US,D,20250521,000000,32.1,34.45,32.1,33.73,43186,0
+MAXI.US,D,20250522,000000,34.97,35.49,33.22,34.63,47667,0
+MAXI.US,D,20250523,000000,32.94,34.0899,32.85,33.07,29168,0
+MAXI.US,D,20250527,000000,33.96,34.3637,33.19,33.87,26321,0
+MAXI.US,D,20250528,000000,34.33,34.33,31.68,31.8,44764,0
+MAXI.US,D,20250529,000000,32.1,32.99,31,31.14,31109,0
+MAXI.US,D,20250530,000000,31.15,31.15,29.335,29.88,54062,0
+MAXI.US,D,20250602,000000,30,30.2025,29.2316,30.09,20960,0
+MAXI.US,D,20250603,000000,30.65,31.6929,30.35,31.26,38631,0
+MAXI.US,D,20250604,000000,30.9,31.2599,30.1209,30.63,15096,0
+MAXI.US,D,20250605,000000,31.76,31.76,28.2101,28.63,42424,0
+MAXI.US,D,20250606,000000,29.98,30.7083,29.98,30.15,18506,0
+MAXI.US,D,20250609,000000,31.83,32.38,31.28,32.09,46742,0
+MAXI.US,D,20250610,000000,33,33,32.05,32.9,18812,0
+MAXI.US,D,20250611,000000,32.12,33.22,31.93,32.07,32335,0
+MAXI.US,D,20250612,000000,31.99,31.99,30.68,31.19,15615,0
+MAXI.US,D,20250613,000000,30.31,30.425,29.25,29.92,30998,0
+MAXI.US,D,20250616,000000,30,30.88,29.7,30.37,23390,0
+MAXI.US,D,20250617,000000,30.47,30.47,28.4776,28.92,37226,0
+MAXI.US,D,20250618,000000,28.64,28.7102,28,28.12,29723,0
+MAXI.US,D,20250620,000000,28.09,28.79,27.7,27.75,20115,0
+MAXI.US,D,20250623,000000,27.25,28.42,26.7801,28.09,31087,0
+MAXI.US,D,20250624,000000,28.93,29.31,28,29.12,32116,0
+MAXI.US,D,20250625,000000,29.63,29.81,29.02,29.5,14661,0
+MAXI.US,D,20250626,000000,29.5,30.34,29.5,30.34,20250,0
+MAXI.US,D,20250627,000000,29.35,31.37,29.29,30.31,28611,0
+MAXI.US,D,20250630,000000,30.5,31.0813,29.85,30.05,35210,0
+MAXI.US,D,20250701,000000,30.34,30.581,29.45,29.74,18252,0
+MAXI.US,D,20250702,000000,29.74,31.99,29.74,31.99,30641,0
+MAXI.US,D,20250703,000000,32,33.96,32,33.08,31686,0
+MAXI.US,D,20250707,000000,33.08,33.08,30.6,30.66,36035,0
+MAXI.US,D,20250708,000000,31.49,31.49,30.32,30.75,16774,0
+MAXI.US,D,20250709,000000,30.75,32.49,30.52,32.49,22121,0
+MAXI.US,D,20250710,000000,32,33.85,31.53,33.67,41419,0
+MAXI.US,D,20250711,000000,34.55,34.78,34.07,34.78,46905,0
+MAXI.US,D,20250714,000000,34.78,36.034,34.7594,35.6,80283,0
+MAXI.US,D,20250715,000000,36.34,36.34,33.0134,33.17,41329,0
+MAXI.US,D,20250716,000000,34.74,34.9955,33.913,34.42,33712,0
+MAXI.US,D,20250717,000000,34.5,35.6,34,34.865,30885,0
+MAXI.US,D,20250718,000000,35.88,35.88,33.44,33.6058,41401,0
+MAXI.US,D,20250721,000000,33.99,35,33.44,33.44,23389,0
+MAXI.US,D,20250722,000000,34.99,34.99,33.57,34.12,19960,0
+MAXI.US,D,20250723,000000,34.77,34.77,33.6246,34.414,16727,0
+MAXI.US,D,20250724,000000,34.99,35.4993,34.225,34.7925,23401,0
+MAXI.US,D,20250725,000000,34.71,34.71,32.72,33.7415,36987,0
+MAXI.US,D,20250728,000000,33.62,33.62,32.5087,32.7644,33361,0
+MAXI.US,D,20250729,000000,33.13,33.45,32.11,32.47,27043,0
+MAXI.US,D,20250730,000000,33,33.23,31.3807,31.7227,31529,0
+MAXI.US,D,20250731,000000,31.98,32.6257,31.07,31.17,34086,0
+MAXI.US,D,20250801,000000,31.03,31.3199,30.0157,30.54,30058,0
+MAXI.US,D,20250804,000000,31.69,31.69,30.1407,30.78,23084,0
+MAXI.US,D,20250805,000000,30.17,30.64,29.73,30.2,29138,0
+MAXI.US,D,20250806,000000,30.1,31.24,30.1,31.12,16153,0
+MAXI.US,D,20250807,000000,31.71,32.01,31.1001,32.01,17391,0
+MAXI.US,D,20250808,000000,31.93,31.93,31.32,31.61,19828,0
+MAXI.US,D,20250811,000000,32.32,33.3199,32.09,32.2725,40477,0
+MAXI.US,D,20250812,000000,32.31,33.29,32.27,33.13,24877,0
+MAXI.US,D,20250813,000000,33.62,34.7297,33.505,34.67,29385,0
+MAXI.US,D,20250814,000000,33.11,33.11,31.9956,32.6739,46435,0
+MAXI.US,D,20250815,000000,33.69,33.69,31.64,31.7687,27559,0
+MAXI.US,D,20250818,000000,31.6,31.6,30.65,31.31,45297,0
+MAXI.US,D,20250819,000000,31.31,31.31,29.3,29.51,58215,0
+MAXI.US,D,20250820,000000,30.44,30.44,29.0185,29.72,32413,0
+MAXI.US,D,20250821,000000,29.72,29.72,28.71,28.86,33271,0
+MAXI.US,D,20250822,000000,28.86,32,28.86,31.4123,50095,0
+MAXI.US,D,20250825,000000,29.67,29.79,28.72,28.72,64411,0
+MAXI.US,D,20250826,000000,27.71,27.9612,27,27.9612,54111,0
+MAXI.US,D,20250827,000000,27.99,28.67,27.9048,28.395,27019,0
+MAXI.US,D,20250828,000000,29.3,29.3,28.24,28.58,29636,0
+MAXI.US,D,20250829,000000,28.29,28.29,26.48,26.62,41244,0
+MAXI.US,D,20250902,000000,26.62,27.5895,26.62,27.2556,26601,0
+MAXI.US,D,20250903,000000,27.26,28.16,27.26,27.8922,15182,0
+MAXI.US,D,20250904,000000,28,28,27.03,27.515,18499,0
+MAXI.US,D,20250905,000000,28,28.9399,27.181,27.7145,38049,0
+MAXI.US,D,20250908,000000,28.32,28.5,27.95,28.1298,41175,0
+MAXI.US,D,20250909,000000,29.24,29.24,27.3,27.7934,40885,0
+MAXI.US,D,20250910,000000,28,29.39,28,28.6874,42979,0
+MAXI.US,D,20250911,000000,28.75,29.9363,28.75,29.8135,38821,0
+MAXI.US,D,20250912,000000,30.16,30.4,29.49,30.3039,52730,0
+MAXI.US,D,20250915,000000,30.32,30.32,29.45,29.6936,64461,0
+MAXI.US,D,20250916,000000,30.08,30.13,29.3405,30.0997,20582,0
+MAXI.US,D,20250917,000000,30.39,30.39,28.9885,29.4497,31177,0
+MAXI.US,D,20250918,000000,30.9,30.9,30.1204,30.3298,37122,0
+MAXI.US,D,20250919,000000,30.37,30.37,29.45,29.61,40307,0
+MAXI.US,D,20250922,000000,28.98,28.98,28.12,28.54,52261,0
+MAXI.US,D,20250923,000000,29.32,29.32,28.1,28.1532,38220,0
+MAXI.US,D,20250924,000000,28.13,28.85,28.13,28.4893,67563,0
+MAXI.US,D,20250925,000000,27,27,25.21,25.7047,91726,0
+MAXI.US,D,20250926,000000,25.7,26.1094,25.37,25.7682,68876,0
+MAXI.US,D,20250929,000000,26.4,27.77,26.4,27.6944,75448,0
+MAXI.US,D,20250930,000000,27.8,27.8,26.94,27.7994,50699,0
+MAXI.US,D,20251001,000000,27.91,29.2,27.91,28.9991,45308,0
+MAXI.US,D,20251002,000000,29.83,30.3599,29.3566,30.2611,45310,0
+MAXI.US,D,20251003,000000,30.5,31.63,30.0919,30.9438,49731,0
+MAXI.US,D,20251006,000000,31.7,32.27,31.6057,31.9807,60697,0
+MAXI.US,D,20251007,000000,32.28,32.28,30.1,30.4268,73221,0
+MAXI.US,D,20251008,000000,31.36,31.5771,30.365,31.2564,52241,0
+MAXI.US,D,20251009,000000,31.82,31.82,29.61,30.3078,79822,0
+MAXI.US,D,20251010,000000,29.95,30.7508,27.55,27.6724,114393,0
+MAXI.US,D,20251013,000000,27.7,27.92,26.9984,27.92,76104,0
+MAXI.US,D,20251014,000000,25.81,27.02,25.15,26.41,111805,0
+MAXI.US,D,20251015,000000,27.17,27.17,25.6527,26.1581,78651,0
+MAXI.US,D,20251016,000000,26.14,26.2521,24.5,24.91,82911,0
+MAXI.US,D,20251017,000000,24,24.5083,23.435,24.22,81316,0
+MAXI.US,D,20251020,000000,25.5,26.36,25.35,26.02,68803,0
+MAXI.US,D,20251021,000000,25.61,27.14,24.97,26.322,54864,0
+MAXI.US,D,20251022,000000,25.3,25.3,24.4,24.5872,78879,0
+MAXI.US,D,20251023,000000,24.51,26.09,24.51,25.5972,57170,0
+MAXI.US,D,20251024,000000,26.22,26.44,25.8,26.1372,71829,0
+MAXI.US,D,20251027,000000,27.57,28.38,27.57,28.305,108537,0
+MAXI.US,D,20251028,000000,27.93,27.93,26.9799,27.1,98049,0
+MAXI.US,D,20251029,000000,27.14,27.3578,24.93,25.39,87739,0
+MAXI.US,D,20251030,000000,24.94,24.94,23.7,23.72,88956,0
+MAXI.US,D,20251031,000000,25,25.2458,24.362,24.7416,60571,0
+MAXI.US,D,20251103,000000,24.52,24.52,23.09,23.63,130566,0
+MAXI.US,D,20251104,000000,22.79,22.8476,21.15,21.43,137108,0
+MAXI.US,D,20251105,000000,21.56,22.7382,21.56,22.47,56840,0
+MAXI.US,D,20251106,000000,22.44,22.44,21.11,21.1608,48758,0
+MAXI.US,D,20251107,000000,21.17,22.1,20.3835,22.08,50100,0
+MAXI.US,D,20251110,000000,23.34,23.3487,22.49,23.2072,93995,0
+MAXI.US,D,20251111,000000,23.16,23.16,22.01,22.0512,36625,0
+MAXI.US,D,20251112,000000,22.51,23,21.33,21.5466,34163,0
+MAXI.US,D,20251113,000000,21.8,22,19.78,19.995,100317,0
+MAXI.US,D,20251114,000000,19.21,19.78,18.77,18.87,73934,0
+MAXI.US,D,20251117,000000,18.8,19.18,17.5,17.7524,84788,0
+MAXI.US,D,20251118,000000,17.55,18.25,17.25,17.8542,47673,0
+MAXI.US,D,20251119,000000,17.8,18.0799,16.8613,17.194,59266,0
+MAXI.US,D,20251120,000000,17.87,18.22,15.6861,15.76,130233,0
+MAXI.US,D,20251121,000000,14.76,15.4769,14.615,15.0659,133445,0
+MAXI.US,D,20251124,000000,15.1,16.32,15.1,16.32,93161,0
+MAXI.US,D,20251125,000000,15.69,15.9,15.24,15.76,73145,0
+MAXI.US,D,20251126,000000,15.97,16.87,15.59,16.56,80325,0
+MAXI.US,D,20251128,000000,17.93,17.94,16.59,16.85,84016,0
+MAXI.US,D,20251201,000000,15.44,15.44,14.6378,15.06,138876,0
+MAXI.US,D,20251202,000000,16.24,16.98,15.858,16.5646,108003,0
+MAXI.US,D,20251203,000000,17.26,17.34,16.74,17.15,54247,0
+MAXI.US,D,20251204,000000,17.3,17.3,16.455,16.8957,37442,0
+MAXI.US,D,20251205,000000,16.63,16.81,15.81,16.1,65374,0
+MAXI.US,D,20251208,000000,16.75,16.75,16.0401,16.3238,40315,0
+MAXI.US,D,20251209,000000,16.36,17.47,16.16,16.9262,53134,0
+MAXI.US,D,20251210,000000,16.9,17.3,16.55,16.8399,37457,0
+MAXI.US,D,20251211,000000,16.26,16.58,15.8001,16.58,48866,0
+MAXI.US,D,20251212,000000,16.69,16.69,15.745,15.965,89658,0
+MAXI.US,D,20251215,000000,15.81,15.9799,14.54,14.7359,123406,0
+MAXI.US,D,20251216,000000,15.07,15.24,14.88,15.0834,40026,0
+MAXI.US,D,20251217,000000,15.36,15.77,14.4,14.5,57534,0
+MAXI.US,D,20251218,000000,15.04,15.4698,14.2219,14.2937,66117,0
+MAXI.US,D,20251219,000000,15,15.41,14.83,15.0752,140932,0
+MAXI.US,D,20251222,000000,15.87,15.87,15.12,15.235,183526,0
+MAXI.US,D,20251223,000000,14.65,14.8099,14.2,14.7394,120053,0
+MAXI.US,D,20251224,000000,14.48,14.7899,14.42,14.6683,82160,0
+MAXI.US,D,20251226,000000,14.98,15.1,14.4619,14.65,43585,0
+MAXI.US,D,20251229,000000,14.39,14.6695,14.31,14.31,64896,0
+MAXI.US,D,20251230,000000,14.73,14.91,14.425,14.4416,78941,0
+MAXI.US,D,20251231,000000,14.55,14.6,14.2106,14.2976,87544,0
+MAXI.US,D,20260102,000000,14.53,15.105,14.53,14.8052,48657,0
+MAXI.US,D,20260105,000000,15.54,16.13,15.46,15.9459,64839,0
+MAXI.US,D,20260106,000000,16.21,16.21,15.4,15.7388,37346,0
+MAXI.US,D,20260107,000000,15.65,15.65,15.15,15.2207,23743,0
+MAXI.US,D,20260108,000000,15.05,15.38,14.8637,15.2125,32480,0
+MAXI.US,D,20260109,000000,15.3,15.3,14.735,14.8856,44225,0
+MAXI.US,D,20260112,000000,14.9,15.38,14.7501,15.28,33347,0
+MAXI.US,D,20260113,000000,15.3,15.93,15.17,15.93,39429,0
+MAXI.US,D,20260114,000000,16.03,16.85,16.03,16.7,93130,0
+MAXI.US,D,20260115,000000,16.82,16.82,16.114,16.18,34823,0
+MAXI.US,D,20260116,000000,16.61,16.61,15.6901,16.12,50904,0
+MAXI.US,D,20260120,000000,15.01,15.01,14.5301,14.64,87135,0
+MAXI.US,D,20260121,000000,14.53,15,14.2,14.8012,94670,0
+MAXI.US,D,20260122,000000,15,15,14.64,14.79,20265,0
+MAXI.US,D,20260123,000000,15.03,15.1,14.6,14.7666,40340,0
+MAXI.US,D,20260126,000000,14.45,14.67,14.35,14.455,62503,0
+MAXI.US,D,20260127,000000,14.35,14.68,14.31,14.645,31155,0
+MAXI.US,D,20260128,000000,14.74,14.83,14.54,14.5431,39874,0
+MAXI.US,D,20260129,000000,14.21,14.2999,13.3138,13.4551,62972,0
+MAXI.US,D,20260130,000000,13.14,13.5,12.96,13.3567,52467,0
+MAXI.US,D,20260202,000000,12.55,12.64,12.32,12.405,115422,0
+MAXI.US,D,20260203,000000,12.98,12.98,11.42,12.0328,55410,0
+MAXI.US,D,20260204,000000,11.9,11.905,11.2034,11.5294,110946,0
+MAXI.US,D,20260205,000000,10.56,11.063,9.69,9.8108,144757,0
+MAXI.US,D,20260206,000000,10.25,11.34,10.25,11.1289,76122,0
+MAXI.US,D,20260209,000000,10.9,11.32,10.677,11.21,65078,0
+MAXI.US,D,20260210,000000,11.1,11.1,10.6,10.69,34840,0
+MAXI.US,D,20260211,000000,10.53,10.55,10.08,10.3841,19529,0
+MAXI.US,D,20260212,000000,10.4,10.49,9.845,9.865,44544,0
+MAXI.US,D,20260213,000000,10.21,10.62,10.03,10.465,20714,0
+MAXI.US,D,20260217,000000,10.32,10.35,10.02,10.25,30899,0
+MAXI.US,D,20260218,000000,10.12,10.28,9.92,10.0399,23263,0
diff --git a/daily/us/nasdaq etfs/medx.us.txt b/daily/us/nasdaq etfs/medx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f47ff56aa339293d16db70296d77071050e2a4d
--- /dev/null
+++ b/daily/us/nasdaq etfs/medx.us.txt	
@@ -0,0 +1,712 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MEDX.US,D,20230201,000000,31.1005,31.23,30.8999,31.1058,2565,0
+MEDX.US,D,20230202,000000,30.85,31.0512,30.81,31.0512,875,0
+MEDX.US,D,20230203,000000,31.13,31.13,31.095,31.095,431,0
+MEDX.US,D,20230206,000000,31.0796,31.0796,31.0796,31.0796,72,0
+MEDX.US,D,20230207,000000,30.9,31.2051,30.9,31.2051,571,0
+MEDX.US,D,20230208,000000,31.05,31.05,30.934,30.934,1137,0
+MEDX.US,D,20230210,000000,30.9172,30.9172,30.9172,30.9172,4,0
+MEDX.US,D,20230213,000000,31,31.2592,31,31.2592,249,0
+MEDX.US,D,20230214,000000,31.09,31.0906,31.09,31.0906,599,0
+MEDX.US,D,20230215,000000,30.81,30.8201,30.75,30.7754,6744,0
+MEDX.US,D,20230216,000000,30.73,30.73,30.3242,30.3242,100,0
+MEDX.US,D,20230221,000000,30.47,30.47,30.2466,30.2466,969,0
+MEDX.US,D,20230222,000000,30.51,30.51,30.17,30.2777,2104,0
+MEDX.US,D,20230223,000000,30.1437,30.2336,30.12,30.2336,464,0
+MEDX.US,D,20230224,000000,29.65,29.8413,29.65,29.7664,2953,0
+MEDX.US,D,20230227,000000,29.8733,29.8733,29.8733,29.8733,37,0
+MEDX.US,D,20230228,000000,29.7,29.7,29.4682,29.4682,6380,0
+MEDX.US,D,20230301,000000,29.64,29.64,29.5808,29.5808,601,0
+MEDX.US,D,20230302,000000,29.77,29.77,29.77,29.77,3,0
+MEDX.US,D,20230303,000000,30,30,29.89,29.96,2429,0
+MEDX.US,D,20230306,000000,29.7896,29.7896,29.7896,29.7896,10,0
+MEDX.US,D,20230307,000000,29.5003,29.5003,29.5003,29.5003,35,0
+MEDX.US,D,20230308,000000,29.34,29.34,29.1,29.1,800,0
+MEDX.US,D,20230309,000000,29.1599,29.1599,28.705,28.705,1445,0
+MEDX.US,D,20230310,000000,28.3504,28.3504,28.3504,28.3504,96,0
+MEDX.US,D,20230313,000000,28.81,28.81,28.81,28.81,10,0
+MEDX.US,D,20230314,000000,28.7701,29.01,28.77,29.01,683,0
+MEDX.US,D,20230315,000000,29.0784,29.0784,29.0784,29.0784,55,0
+MEDX.US,D,20230316,000000,29.2003,29.2003,29.2003,29.2003,52,0
+MEDX.US,D,20230317,000000,28.78,28.8339,28.78,28.8339,341,0
+MEDX.US,D,20230320,000000,29.04,29.1139,29,29.1139,952,0
+MEDX.US,D,20230321,000000,29.12,29.1496,29,29.1496,1230,0
+MEDX.US,D,20230322,000000,28.94,28.94,28.7764,28.7764,476,0
+MEDX.US,D,20230323,000000,28.9681,28.9681,28.9681,28.9681,9,0
+MEDX.US,D,20230324,000000,29.2378,29.2378,29.2378,29.2378,8,0
+MEDX.US,D,20230327,000000,29.37,29.4315,29.37,29.4315,531,0
+MEDX.US,D,20230328,000000,29.3,29.4682,29.3,29.4682,656,0
+MEDX.US,D,20230329,000000,29.58,29.6579,29.58,29.6579,695,0
+MEDX.US,D,20230330,000000,29.69,29.69,29.6054,29.6054,101,0
+MEDX.US,D,20230331,000000,29.9176,29.9176,29.9176,29.9176,40,0
+MEDX.US,D,20230403,000000,29.94,30.0731,29.94,30.0731,222,0
+MEDX.US,D,20230404,000000,29.86,29.9432,29.85,29.9432,800,0
+MEDX.US,D,20230405,000000,30.33,30.33,30.221,30.221,3684,0
+MEDX.US,D,20230406,000000,30.4,30.6816,30.4,30.6148,3450,0
+MEDX.US,D,20230410,000000,30.2419,30.3215,30.03,30.2931,4847,0
+MEDX.US,D,20230411,000000,30.58,30.58,30.24,30.3,3271,0
+MEDX.US,D,20230412,000000,30.5799,30.5799,30.3001,30.3001,106,0
+MEDX.US,D,20230413,000000,31.1334,31.1334,31.1334,31.1334,1,0
+MEDX.US,D,20230414,000000,30.835,30.835,30.835,30.835,1,0
+MEDX.US,D,20230417,000000,32.65,32.65,31.03,31.125,16366,0
+MEDX.US,D,20230418,000000,31.27,31.27,30.78,30.809,8920,0
+MEDX.US,D,20230419,000000,30.5,30.94,30.5,30.8256,18841,0
+MEDX.US,D,20230420,000000,30.6999,30.6999,30.625,30.625,6381,0
+MEDX.US,D,20230421,000000,31.01,31.07,30.9401,31.07,4358,0
+MEDX.US,D,20230424,000000,31.31,31.31,30.85,31.0295,13414,0
+MEDX.US,D,20230425,000000,30.97,31.075,30.94,31.01,2675,0
+MEDX.US,D,20230426,000000,30.777,30.777,30.25,30.387,4802,0
+MEDX.US,D,20230427,000000,30.39,30.47,30.1899,30.3547,6064,0
+MEDX.US,D,20230428,000000,30.53,30.6999,30.5022,30.5022,3934,0
+MEDX.US,D,20230501,000000,30.68,30.9,30.68,30.8399,3580,0
+MEDX.US,D,20230502,000000,30.95,31.032,30.5,30.645,3544,0
+MEDX.US,D,20230503,000000,30.99,30.99,30.83,30.8567,2521,0
+MEDX.US,D,20230504,000000,30.9146,31.1934,30.9146,31.1934,2432,0
+MEDX.US,D,20230505,000000,31.45,31.58,31.23,31.515,3468,0
+MEDX.US,D,20230508,000000,31.42,31.57,31.4,31.57,596,0
+MEDX.US,D,20230509,000000,31.7706,31.7706,31.7706,31.7706,218,0
+MEDX.US,D,20230510,000000,31.78,32.03,31.78,31.97,423,0
+MEDX.US,D,20230511,000000,32.16,32.16,31.57,31.68,1659,0
+MEDX.US,D,20230512,000000,31.535,31.535,31.535,31.535,201,0
+MEDX.US,D,20230515,000000,31.73,31.74,31.71,31.74,503,0
+MEDX.US,D,20230516,000000,31.24,31.24,31.195,31.195,793,0
+MEDX.US,D,20230517,000000,30.965,31.24,30.965,31.24,894,0
+MEDX.US,D,20230518,000000,31.1,31.1,30.8,31.07,1527,0
+MEDX.US,D,20230519,000000,31.35,31.3501,31.305,31.305,540,0
+MEDX.US,D,20230522,000000,31.13,31.13,31.09,31.09,1414,0
+MEDX.US,D,20230523,000000,31.2301,31.2301,31.11,31.11,909,0
+MEDX.US,D,20230524,000000,30.6513,30.6513,30.6513,30.6513,173,0
+MEDX.US,D,20230525,000000,30.71,30.71,30,30.19,2404,0
+MEDX.US,D,20230526,000000,30.1614,30.1614,30.1614,30.1614,10,0
+MEDX.US,D,20230530,000000,30.24,30.24,29.9184,29.9184,508,0
+MEDX.US,D,20230531,000000,29.89,30.13,29.89,30.13,783,0
+MEDX.US,D,20230601,000000,30.1,30.1878,30.1,30.1878,155,0
+MEDX.US,D,20230602,000000,30.26,30.62,30.26,30.62,181,0
+MEDX.US,D,20230605,000000,30.56,30.8557,30.56,30.8557,227,0
+MEDX.US,D,20230606,000000,30.91,31.05,30.91,31.05,363,0
+MEDX.US,D,20230607,000000,30.87,30.91,30.87,30.888,306,0
+MEDX.US,D,20230608,000000,31.11,31.11,31.11,31.11,1,0
+MEDX.US,D,20230609,000000,31.1,31.1,30.98,30.98,111,0
+MEDX.US,D,20230612,000000,31.0341,31.0341,31.0341,31.0341,77,0
+MEDX.US,D,20230613,000000,30.65,31.2,30.65,31.2,611,0
+MEDX.US,D,20230614,000000,31.28,31.4,30.9,31.0509,1961,0
+MEDX.US,D,20230615,000000,31.2997,31.2997,31.2997,31.2997,181,0
+MEDX.US,D,20230616,000000,31.3,31.3001,31.17,31.2058,3918,0
+MEDX.US,D,20230620,000000,31.09,31.1331,31.09,31.1331,1035,0
+MEDX.US,D,20230621,000000,30.86,30.9835,30.8,30.9835,2025,0
+MEDX.US,D,20230622,000000,31.03,31.03,31.025,31.025,100,0
+MEDX.US,D,20230623,000000,30.77,30.77,30.77,30.77,15,0
+MEDX.US,D,20230626,000000,30.5,30.55,29.53,30.4011,3267,0
+MEDX.US,D,20230627,000000,30.43,30.43,30.34,30.34,342,0
+MEDX.US,D,20230628,000000,30.32,30.32,30.21,30.231,2020,0
+MEDX.US,D,20230629,000000,30.3171,30.3171,30.3171,30.3171,42,0
+MEDX.US,D,20230630,000000,30.19,30.54,30.19,30.54,2267,0
+MEDX.US,D,20230703,000000,30.31,30.31,30.28,30.28,249,0
+MEDX.US,D,20230705,000000,30.11,30.37,30.11,30.33,2806,0
+MEDX.US,D,20230706,000000,29.95,30.02,29.92,29.92,2860,0
+MEDX.US,D,20230707,000000,29.97,29.98,29.6181,29.6181,1789,0
+MEDX.US,D,20230710,000000,29.62,30.06,29.62,30.06,909,0
+MEDX.US,D,20230711,000000,30.23,30.23,29.93,30.07,838,0
+MEDX.US,D,20230712,000000,30.38,30.38,30.01,30.08,1100,0
+MEDX.US,D,20230713,000000,30.19,30.33,30.19,30.2021,966,0
+MEDX.US,D,20230714,000000,30.1,30.11,30.0801,30.1041,1547,0
+MEDX.US,D,20230717,000000,30.22,30.22,30.1706,30.1706,237,0
+MEDX.US,D,20230718,000000,30.49,30.49,30.3601,30.435,313,0
+MEDX.US,D,20230719,000000,30.5,30.7,30.48,30.48,1651,0
+MEDX.US,D,20230720,000000,30.65,30.785,30.65,30.785,338,0
+MEDX.US,D,20230721,000000,30.78,31.17,30.78,31.0538,1602,0
+MEDX.US,D,20230724,000000,30.83,30.8701,30.66,30.6603,2220,0
+MEDX.US,D,20230725,000000,30.33,30.5401,30.33,30.47,424,0
+MEDX.US,D,20230726,000000,30.42,30.42,30.4185,30.4185,251,0
+MEDX.US,D,20230727,000000,30.58,30.5801,30.26,30.26,2958,0
+MEDX.US,D,20230728,000000,30.47,30.47,30.22,30.31,2133,0
+MEDX.US,D,20230731,000000,30.38,30.38,30.13,30.13,3081,0
+MEDX.US,D,20230801,000000,30.32,30.32,30,30.0205,2303,0
+MEDX.US,D,20230802,000000,29.42,29.84,29.42,29.7,911,0
+MEDX.US,D,20230803,000000,29.69,29.69,29.64,29.66,479,0
+MEDX.US,D,20230804,000000,29.89,29.8901,29.64,29.6709,707,0
+MEDX.US,D,20230807,000000,29.53,29.86,29.53,29.7984,1412,0
+MEDX.US,D,20230808,000000,30.41,30.47,30.4,30.47,1021,0
+MEDX.US,D,20230809,000000,30.47,30.54,30.37,30.37,1814,0
+MEDX.US,D,20230810,000000,30.49,30.5938,30.295,30.46,949,0
+MEDX.US,D,20230811,000000,30.67,30.71,30.5928,30.5928,422,0
+MEDX.US,D,20230814,000000,30.591,30.591,30.591,30.591,137,0
+MEDX.US,D,20230815,000000,30.6009,30.6009,30.6009,30.6009,33,0
+MEDX.US,D,20230816,000000,30.32,30.3503,30.32,30.3503,2036,0
+MEDX.US,D,20230817,000000,30.36,30.36,30.2913,30.2913,211,0
+MEDX.US,D,20230818,000000,30.386,30.386,30.386,30.386,69,0
+MEDX.US,D,20230821,000000,30.39,30.54,30.375,30.54,500,0
+MEDX.US,D,20230822,000000,30.46,30.46,30.44,30.44,366,0
+MEDX.US,D,20230823,000000,30.48,30.53,30.48,30.4965,853,0
+MEDX.US,D,20230824,000000,30.5,30.54,30.18,30.18,746,0
+MEDX.US,D,20230825,000000,30.47,30.47,30.47,30.47,13,0
+MEDX.US,D,20230828,000000,30.43,30.53,30.43,30.53,154,0
+MEDX.US,D,20230829,000000,30.59,30.62,30.57,30.62,2195,0
+MEDX.US,D,20230830,000000,30.64,30.6599,30.57,30.6132,1673,0
+MEDX.US,D,20230831,000000,30.46,30.46,30.37,30.3857,355,0
+MEDX.US,D,20230901,000000,30.5049,30.5049,30.5049,30.5049,56,0
+MEDX.US,D,20230905,000000,30.1553,30.1553,30.1553,30.1553,93,0
+MEDX.US,D,20230906,000000,29.98,29.98,29.98,29.98,10,0
+MEDX.US,D,20230907,000000,30.07,30.07,30.07,30.07,140,0
+MEDX.US,D,20230908,000000,30.09,30.3266,30.09,30.3266,121,0
+MEDX.US,D,20230911,000000,30.22,30.54,30.22,30.54,407,0
+MEDX.US,D,20230912,000000,30.6,30.67,30.6,30.67,1116,0
+MEDX.US,D,20230913,000000,30.59,30.59,30.2989,30.2989,707,0
+MEDX.US,D,20230914,000000,30.45,30.5201,30.42,30.4617,1982,0
+MEDX.US,D,20230915,000000,30.18,30.18,30.18,30.18,16,0
+MEDX.US,D,20230918,000000,30.05,30.15,29.97,29.98,2306,0
+MEDX.US,D,20230919,000000,30.01,30.01,30.01,30.01,61,0
+MEDX.US,D,20230920,000000,30.22,30.25,29.96,30.0241,960,0
+MEDX.US,D,20230921,000000,29.71,29.71,29.7077,29.7077,1074,0
+MEDX.US,D,20230922,000000,28.95,29.66,28.95,29.42,1497,0
+MEDX.US,D,20230925,000000,29.44,29.49,29.44,29.49,104,0
+MEDX.US,D,20230926,000000,29.49,29.4901,29.4846,29.4846,1132,0
+MEDX.US,D,20230927,000000,29.4,29.4001,29.35,29.3978,1611,0
+MEDX.US,D,20230928,000000,29.3039,29.3039,29.3039,29.3039,6,0
+MEDX.US,D,20230929,000000,29.2478,29.2478,29.2478,29.2478,1,0
+MEDX.US,D,20231002,000000,29.02,29.02,28.85,28.85,317,0
+MEDX.US,D,20231003,000000,28.66,28.66,28.66,28.66,32,0
+MEDX.US,D,20231004,000000,28.55,28.6,28.45,28.6,1057,0
+MEDX.US,D,20231005,000000,28.96,29.1807,28.96,29.1807,104,0
+MEDX.US,D,20231006,000000,29.07,29.39,29.07,29.39,160,0
+MEDX.US,D,20231009,000000,29.3722,29.3722,29.3722,29.3722,3,0
+MEDX.US,D,20231010,000000,29.58,29.58,29.58,29.58,3,0
+MEDX.US,D,20231011,000000,29.81,29.81,29.81,29.81,94,0
+MEDX.US,D,20231012,000000,29.655,29.655,29.56,29.56,391,0
+MEDX.US,D,20231013,000000,29.5001,29.62,29.5,29.62,609,0
+MEDX.US,D,20231016,000000,29.8687,29.8687,29.8687,29.8687,64,0
+MEDX.US,D,20231017,000000,29.67,29.7153,29.67,29.7153,412,0
+MEDX.US,D,20231018,000000,29.1001,29.124,29.1,29.124,1546,0
+MEDX.US,D,20231019,000000,28.6611,28.6611,28.6611,28.6611,146,0
+MEDX.US,D,20231020,000000,28.61,28.61,28.5201,28.5371,446,0
+MEDX.US,D,20231023,000000,28.17,28.2105,28.16,28.2105,554,0
+MEDX.US,D,20231024,000000,28.53,28.53,28.53,28.53,50,0
+MEDX.US,D,20231025,000000,28.24,28.24,28.24,28.24,106,0
+MEDX.US,D,20231026,000000,27.9509,27.9509,27.9509,27.9509,55,0
+MEDX.US,D,20231027,000000,27.0601,27.0601,27.0213,27.0213,306,0
+MEDX.US,D,20231030,000000,27.41,27.55,27.385,27.385,2501,0
+MEDX.US,D,20231031,000000,27.2,27.3607,27.2,27.3607,732,0
+MEDX.US,D,20231101,000000,27.47,27.6343,27.47,27.6343,410,0
+MEDX.US,D,20231102,000000,27.82,27.9438,27.82,27.9438,321,0
+MEDX.US,D,20231103,000000,28.2227,28.3699,28.2227,28.3699,1045,0
+MEDX.US,D,20231106,000000,28.49,28.51,28.37,28.51,2067,0
+MEDX.US,D,20231107,000000,28.55,28.6406,28.55,28.6406,739,0
+MEDX.US,D,20231108,000000,28.64,28.64,28.57,28.57,849,0
+MEDX.US,D,20231109,000000,27.74,27.74,27.74,27.74,3,0
+MEDX.US,D,20231110,000000,27.67,27.7131,27.67,27.7131,126,0
+MEDX.US,D,20231113,000000,27.34,27.79,27.34,27.79,1704,0
+MEDX.US,D,20231114,000000,28.1042,28.1042,28.1042,28.1042,80,0
+MEDX.US,D,20231115,000000,28.0502,28.1095,28.05,28.1095,606,0
+MEDX.US,D,20231116,000000,28.125,28.125,28.125,28.125,56,0
+MEDX.US,D,20231117,000000,28.24,28.3704,28.24,28.3704,353,0
+MEDX.US,D,20231120,000000,28.5503,28.5503,28.5503,28.5503,6,0
+MEDX.US,D,20231121,000000,28.3701,28.3701,28.31,28.37,722,0
+MEDX.US,D,20231122,000000,28.54,28.54,28.54,28.54,82,0
+MEDX.US,D,20231124,000000,28.6948,28.75,28.6892,28.75,202,0
+MEDX.US,D,20231127,000000,28.42,28.55,28.42,28.55,515,0
+MEDX.US,D,20231128,000000,28.34,28.44,28.34,28.4244,295,0
+MEDX.US,D,20231129,000000,28.5266,28.5266,28.45,28.45,173,0
+MEDX.US,D,20231130,000000,28.6676,28.6676,28.6676,28.6676,6,0
+MEDX.US,D,20231201,000000,28.8421,28.932,28.8421,28.932,432,0
+MEDX.US,D,20231204,000000,28.93,29.205,28.93,29.205,3162,0
+MEDX.US,D,20231205,000000,28.87,28.9175,28.87,28.88,270,0
+MEDX.US,D,20231206,000000,28.9466,28.9466,28.9466,28.9466,12,0
+MEDX.US,D,20231207,000000,28.95,28.95,28.95,28.95,34,0
+MEDX.US,D,20231208,000000,28.95,28.95,28.65,28.65,127,0
+MEDX.US,D,20231211,000000,28.5338,28.675,28.5338,28.675,1121,0
+MEDX.US,D,20231212,000000,28.56,28.7,28.52,28.69,361,0
+MEDX.US,D,20231213,000000,28.8194,29.3033,28.8194,29.3033,610,0
+MEDX.US,D,20231214,000000,29.32,29.4719,29.18,29.25,984,0
+MEDX.US,D,20231215,000000,29.09,29.09,29.06,29.06,151,0
+MEDX.US,D,20231218,000000,29.03,29.24,29.0203,29.08,1109,0
+MEDX.US,D,20231219,000000,29.36,29.4698,29.36,29.4698,491,0
+MEDX.US,D,20231220,000000,28.86,28.86,28.6731,28.6731,1381,0
+MEDX.US,D,20231221,000000,29.0202,29.0202,28.96,28.995,638,0
+MEDX.US,D,20231222,000000,28.81,29.52,28.81,29.3,1969,0
+MEDX.US,D,20231226,000000,29.17,29.58,29.17,29.42,694,0
+MEDX.US,D,20231227,000000,28.64,29.5,27.97,28.2,15708,0
+MEDX.US,D,20231228,000000,27.52,28.07,27.52,27.79,10071,0
+MEDX.US,D,20231229,000000,28.17,28.17,27.64,27.93,7751,0
+MEDX.US,D,20240102,000000,28.535,28.78,28.42,28.52,3470,0
+MEDX.US,D,20240103,000000,28.66,28.6801,28.45,28.59,3501,0
+MEDX.US,D,20240104,000000,28.73,28.7601,28.3,28.3,3218,0
+MEDX.US,D,20240105,000000,28.5726,28.5726,28.43,28.4594,2419,0
+MEDX.US,D,20240108,000000,28.43,29.01,28.43,29.01,956,0
+MEDX.US,D,20240109,000000,28.8401,28.92,28.8401,28.92,105,0
+MEDX.US,D,20240110,000000,28.8106,28.94,28.79,28.94,8274,0
+MEDX.US,D,20240111,000000,28.675,28.79,28.64,28.7475,1515,0
+MEDX.US,D,20240112,000000,28.83,28.86,28.83,28.86,284,0
+MEDX.US,D,20240116,000000,28.4799,28.49,28.4799,28.49,282,0
+MEDX.US,D,20240117,000000,28.26,28.26,28.26,28.26,38,0
+MEDX.US,D,20240118,000000,28.18,28.185,28.18,28.185,213,0
+MEDX.US,D,20240119,000000,28.06,28.263,28.05,28.12,383,0
+MEDX.US,D,20240122,000000,28.03,28.415,28.03,28.415,937,0
+MEDX.US,D,20240123,000000,28.5203,28.5203,28.5203,28.5203,194,0
+MEDX.US,D,20240124,000000,28.43,28.43,28.16,28.16,607,0
+MEDX.US,D,20240125,000000,28.265,28.265,28.265,28.265,31,0
+MEDX.US,D,20240126,000000,28.2101,28.31,28.2101,28.31,259,0
+MEDX.US,D,20240129,000000,28.41,28.535,28.37,28.535,580,0
+MEDX.US,D,20240130,000000,28.45,28.45,28.45,28.45,198,0
+MEDX.US,D,20240131,000000,28.1921,28.1921,28.1921,28.1921,272,0
+MEDX.US,D,20240201,000000,28.43,28.63,28.43,28.63,103,0
+MEDX.US,D,20240202,000000,28.4046,28.4997,28.4046,28.4997,205,0
+MEDX.US,D,20240205,000000,28.6,28.66,28.6,28.66,379,0
+MEDX.US,D,20240206,000000,29.01,29.01,28.81,29,542,0
+MEDX.US,D,20240207,000000,29.2,29.2,28.8506,28.89,507,0
+MEDX.US,D,20240208,000000,28.9,28.9,28.9,28.9,95,0
+MEDX.US,D,20240209,000000,29.03,29.0705,29.015,29.0705,1566,0
+MEDX.US,D,20240212,000000,29.05,29.3241,29.05,29.3241,580,0
+MEDX.US,D,20240213,000000,28.73,28.73,28.73,28.73,66,0
+MEDX.US,D,20240214,000000,29.2379,29.2379,29.2379,29.2379,272,0
+MEDX.US,D,20240215,000000,29.5901,29.6338,29.5901,29.6338,211,0
+MEDX.US,D,20240216,000000,29.7785,29.7785,29.67,29.67,324,0
+MEDX.US,D,20240220,000000,29.32,29.42,29.32,29.42,162,0
+MEDX.US,D,20240221,000000,29.375,29.375,29.375,29.375,40,0
+MEDX.US,D,20240222,000000,29.83,29.83,29.83,29.83,13,0
+MEDX.US,D,20240223,000000,29.92,29.93,29.85,29.93,1957,0
+MEDX.US,D,20240226,000000,30.17,30.17,30.115,30.115,126,0
+MEDX.US,D,20240227,000000,30.44,30.44,29.8822,30.44,3304,0
+MEDX.US,D,20240228,000000,30.58,30.62,30.395,30.48,2283,0
+MEDX.US,D,20240229,000000,30.5,30.51,29.93,29.93,376,0
+MEDX.US,D,20240301,000000,30.34,30.34,30.34,30.34,42,0
+MEDX.US,D,20240304,000000,30.18,30.18,30.18,30.18,91,0
+MEDX.US,D,20240305,000000,30.25,30.25,29.86,29.94,719,0
+MEDX.US,D,20240306,000000,30.06,30.06,30.01,30.03,397,0
+MEDX.US,D,20240307,000000,30.035,30.035,29.99,30.02,443,0
+MEDX.US,D,20240308,000000,30.36,30.36,30.17,30.17,945,0
+MEDX.US,D,20240311,000000,29.81,29.81,29.69,29.69,1599,0
+MEDX.US,D,20240312,000000,29.715,29.725,29.715,29.725,316,0
+MEDX.US,D,20240313,000000,29.99,29.99,29.75,29.75,427,0
+MEDX.US,D,20240314,000000,29.5,29.5,29.355,29.355,171,0
+MEDX.US,D,20240315,000000,29.35,29.425,29.3,29.425,1425,0
+MEDX.US,D,20240318,000000,29.28,29.3,29.17,29.22,1029,0
+MEDX.US,D,20240319,000000,29.06,29.46,29.06,29.46,2142,0
+MEDX.US,D,20240320,000000,29.25,29.33,29.25,29.325,682,0
+MEDX.US,D,20240321,000000,29.56,29.56,29.56,29.56,349,0
+MEDX.US,D,20240322,000000,29.59,29.59,29.4,29.47,614,0
+MEDX.US,D,20240325,000000,29.91,29.91,29.63,29.63,344,0
+MEDX.US,D,20240326,000000,29.505,29.505,29.505,29.505,24,0
+MEDX.US,D,20240327,000000,29.6,29.9,29.6,29.9,1009,0
+MEDX.US,D,20240328,000000,29.99,29.99,29.7527,29.7527,1172,0
+MEDX.US,D,20240401,000000,29.455,29.6344,29.455,29.6344,260,0
+MEDX.US,D,20240402,000000,29.12,29.12,29.07,29.07,386,0
+MEDX.US,D,20240403,000000,29.12,29.1201,29,29.02,954,0
+MEDX.US,D,20240404,000000,29.1401,29.25,28.755,28.755,1065,0
+MEDX.US,D,20240405,000000,28.67,28.9,28.67,28.9,7548,0
+MEDX.US,D,20240408,000000,28.83,28.83,28.83,28.83,72,0
+MEDX.US,D,20240409,000000,28.83,28.8804,28.83,28.8804,342,0
+MEDX.US,D,20240410,000000,28.5,28.5193,28.5,28.5193,384,0
+MEDX.US,D,20240411,000000,28.35,28.41,28.29,28.385,3585,0
+MEDX.US,D,20240412,000000,27.91,27.925,27.86,27.925,488,0
+MEDX.US,D,20240415,000000,28.05,28.06,27.73,27.805,1963,0
+MEDX.US,D,20240416,000000,27.67,27.67,27.5682,27.5682,593,0
+MEDX.US,D,20240417,000000,27.575,27.575,27.4858,27.4858,1217,0
+MEDX.US,D,20240418,000000,27.4,27.4368,27.4,27.4368,128,0
+MEDX.US,D,20240419,000000,27.32,27.32,27.32,27.32,127,0
+MEDX.US,D,20240422,000000,27.57,27.73,27.49,27.49,449,0
+MEDX.US,D,20240423,000000,27.87,27.87,27.78,27.8521,215,0
+MEDX.US,D,20240424,000000,27.7899,27.7899,27.66,27.7229,333,0
+MEDX.US,D,20240425,000000,27.506,27.506,27.506,27.506,256,0
+MEDX.US,D,20240426,000000,27.44,27.4879,27.44,27.4879,121,0
+MEDX.US,D,20240429,000000,27.735,27.735,27.735,27.735,21,0
+MEDX.US,D,20240430,000000,27.89,27.89,27.8609,27.8609,508,0
+MEDX.US,D,20240501,000000,27.99,28.201,27.94,28.201,407,0
+MEDX.US,D,20240502,000000,28.14,28.15,28.0982,28.0982,329,0
+MEDX.US,D,20240503,000000,28.38,28.38,28.365,28.365,340,0
+MEDX.US,D,20240506,000000,28.3772,28.52,28.3772,28.52,173,0
+MEDX.US,D,20240507,000000,28.63,28.6447,28.63,28.6447,188,0
+MEDX.US,D,20240508,000000,28.4778,28.4778,28.4778,28.4778,1,0
+MEDX.US,D,20240509,000000,28.545,28.695,28.545,28.695,1586,0
+MEDX.US,D,20240510,000000,28.4921,28.4921,28.4921,28.4921,10,0
+MEDX.US,D,20240513,000000,28.7021,28.7021,28.7021,28.7021,27,0
+MEDX.US,D,20240514,000000,28.75,28.75,28.75,28.75,2,0
+MEDX.US,D,20240515,000000,29.1755,29.1755,29.1755,29.1755,182,0
+MEDX.US,D,20240516,000000,28.97,28.976,28.86,28.976,1271,0
+MEDX.US,D,20240517,000000,28.9,28.9038,28.9,28.9038,359,0
+MEDX.US,D,20240520,000000,29.01,29.01,28.98,28.98,953,0
+MEDX.US,D,20240521,000000,28.89,28.9838,28.89,28.9838,186,0
+MEDX.US,D,20240522,000000,29.0139,29.0139,29.0139,29.0139,60,0
+MEDX.US,D,20240523,000000,28.87,28.87,28.7433,28.7433,100,0
+MEDX.US,D,20240524,000000,28.68,28.68,28.62,28.6633,434,0
+MEDX.US,D,20240528,000000,28.3,28.3,28.3,28.3,45,0
+MEDX.US,D,20240529,000000,28.0482,28.0482,28.0482,28.0482,35,0
+MEDX.US,D,20240530,000000,28.2,28.2,28.2,28.2,41,0
+MEDX.US,D,20240531,000000,28.44,28.53,28.36,28.5183,1715,0
+MEDX.US,D,20240603,000000,28.8731,28.8731,28.8731,28.8731,5,0
+MEDX.US,D,20240604,000000,29,29.06,29,29.0313,402,0
+MEDX.US,D,20240605,000000,29,29.21,29,29.21,776,0
+MEDX.US,D,20240606,000000,29.2249,29.2249,29.2249,29.2249,124,0
+MEDX.US,D,20240607,000000,29.2691,29.3,29.185,29.185,347,0
+MEDX.US,D,20240610,000000,29.05,29.4188,29.05,29.4188,2724,0
+MEDX.US,D,20240611,000000,29.53,29.53,29.53,29.53,31,0
+MEDX.US,D,20240612,000000,29.83,29.83,29.7425,29.7425,184,0
+MEDX.US,D,20240613,000000,29.8,29.8,29.8,29.8,25,0
+MEDX.US,D,20240614,000000,29.57,29.58,29.49,29.58,1141,0
+MEDX.US,D,20240617,000000,29.4,29.4,29.4,29.4,48,0
+MEDX.US,D,20240618,000000,29.47,29.4701,29.3178,29.3178,1009,0
+MEDX.US,D,20240620,000000,29.415,29.415,29.415,29.415,32,0
+MEDX.US,D,20240621,000000,29.38,29.38,29.38,29.38,128,0
+MEDX.US,D,20240624,000000,29.66,30.052,29.66,30.052,2170,0
+MEDX.US,D,20240625,000000,30.27,30.27,30.17,30.17,243,0
+MEDX.US,D,20240626,000000,30,30,29.92,29.95,1328,0
+MEDX.US,D,20240627,000000,29.94,29.94,29.94,29.94,33,0
+MEDX.US,D,20240628,000000,29.95,29.9737,29.74,29.8243,870,0
+MEDX.US,D,20240701,000000,29.94,29.94,29.9233,29.9233,513,0
+MEDX.US,D,20240702,000000,29.58,29.58,29.58,29.58,90,0
+MEDX.US,D,20240703,000000,29.6462,29.6462,29.4847,29.4847,245,0
+MEDX.US,D,20240705,000000,29.75,29.75,29.75,29.75,109,0
+MEDX.US,D,20240708,000000,29.77,29.77,29.77,29.77,32,0
+MEDX.US,D,20240709,000000,30.02,30.02,29.98,30.0125,819,0
+MEDX.US,D,20240710,000000,30.35,30.35,30.35,30.35,88,0
+MEDX.US,D,20240711,000000,30.62,30.66,30.62,30.66,135,0
+MEDX.US,D,20240712,000000,30.86,30.86,30.86,30.86,106,0
+MEDX.US,D,20240715,000000,30.74,30.74,30.74,30.74,108,0
+MEDX.US,D,20240716,000000,31.1788,31.1788,31.1788,31.1788,4,0
+MEDX.US,D,20240717,000000,31.32,31.32,31.12,31.16,837,0
+MEDX.US,D,20240718,000000,30.225,30.225,30.225,30.225,105,0
+MEDX.US,D,20240719,000000,30.2358,30.2358,30.2358,30.2358,93,0
+MEDX.US,D,20240722,000000,30.5,30.5,30.46,30.4762,553,0
+MEDX.US,D,20240723,000000,30.62,30.62,30.5947,30.5947,100,0
+MEDX.US,D,20240724,000000,30.7469,30.7469,30.7469,30.7469,65,0
+MEDX.US,D,20240725,000000,30.83,31.125,30.83,30.927,2225,0
+MEDX.US,D,20240726,000000,31.0303,31.0303,31.0303,31.0303,42,0
+MEDX.US,D,20240729,000000,30.88,30.88,30.88,30.88,205,0
+MEDX.US,D,20240730,000000,30.9,30.9,30.7351,30.7351,191,0
+MEDX.US,D,20240731,000000,30.811,30.811,30.59,30.59,240,0
+MEDX.US,D,20240801,000000,31.04,31.04,31.04,31.04,10,0
+MEDX.US,D,20240802,000000,30.3401,30.6147,30.3401,30.6147,1051,0
+MEDX.US,D,20240805,000000,29.71,29.94,29.71,29.74,3083,0
+MEDX.US,D,20240806,000000,29.98,29.98,29.88,29.88,181,0
+MEDX.US,D,20240807,000000,29.5463,29.5463,29.5463,29.5463,32,0
+MEDX.US,D,20240808,000000,30.3411,30.3411,30.3411,30.3411,287,0
+MEDX.US,D,20240809,000000,30.49,30.49,30.49,30.49,164,0
+MEDX.US,D,20240812,000000,30.4431,30.4431,30.4431,30.4431,58,0
+MEDX.US,D,20240813,000000,30.72,30.95,30.72,30.95,202,0
+MEDX.US,D,20240814,000000,30.8734,30.8734,30.8734,30.8734,108,0
+MEDX.US,D,20240815,000000,31.1372,31.1372,31.1372,31.1372,16,0
+MEDX.US,D,20240816,000000,31.18,31.18,31.1292,31.1292,204,0
+MEDX.US,D,20240819,000000,31.43,31.4959,31.43,31.4959,312,0
+MEDX.US,D,20240820,000000,31.6937,31.6937,31.6937,31.6937,12,0
+MEDX.US,D,20240821,000000,31.8,31.8,31.73,31.73,120,0
+MEDX.US,D,20240822,000000,31.62,31.65,31.62,31.65,298,0
+MEDX.US,D,20240823,000000,31.74,31.74,31.74,31.74,44,0
+MEDX.US,D,20240826,000000,31.51,31.77,31.51,31.77,378,0
+MEDX.US,D,20240827,000000,31.78,31.8441,31.75,31.8441,642,0
+MEDX.US,D,20240828,000000,31.95,31.95,31.78,31.92,530,0
+MEDX.US,D,20240829,000000,32,32,31.9171,31.9171,543,0
+MEDX.US,D,20240830,000000,31.752,31.9219,31.752,31.9219,342,0
+MEDX.US,D,20240903,000000,31.89,31.89,31.61,31.61,120,0
+MEDX.US,D,20240904,000000,31.34,31.4438,31.34,31.4438,539,0
+MEDX.US,D,20240905,000000,30.9166,30.9166,30.9166,30.9166,4,0
+MEDX.US,D,20240906,000000,30.7102,30.7102,30.7102,30.7102,8,0
+MEDX.US,D,20240909,000000,30.98,30.98,30.98,30.98,109,0
+MEDX.US,D,20240910,000000,31.0516,31.0516,31.0516,31.0516,12,0
+MEDX.US,D,20240911,000000,31.0659,31.0659,31.0659,31.0659,21,0
+MEDX.US,D,20240912,000000,31.13,31.13,31.13,31.13,13,0
+MEDX.US,D,20240913,000000,31.18,31.3053,31.14,31.3053,693,0
+MEDX.US,D,20240916,000000,31.36,31.3931,31.35,31.3931,494,0
+MEDX.US,D,20240917,000000,31.3,31.3,31.2226,31.2226,181,0
+MEDX.US,D,20240918,000000,31.2549,31.2549,31.2549,31.2549,41,0
+MEDX.US,D,20240919,000000,31.505,31.505,31.357,31.357,1091,0
+MEDX.US,D,20240920,000000,31.2752,31.2752,31.2752,31.2752,275,0
+MEDX.US,D,20240923,000000,31.0221,31.0221,31.0221,31.0221,253,0
+MEDX.US,D,20240924,000000,30.9298,30.9298,30.9298,30.9298,7,0
+MEDX.US,D,20240925,000000,30.66,30.6601,30.5465,30.5465,385,0
+MEDX.US,D,20240926,000000,30.69,30.69,30.635,30.635,157,0
+MEDX.US,D,20240927,000000,30.5946,30.5946,30.5946,30.5946,1,0
+MEDX.US,D,20241001,000000,30.43,30.5109,30.43,30.5109,323,0
+MEDX.US,D,20241002,000000,30.5537,30.5537,30.5537,30.5537,11,0
+MEDX.US,D,20241003,000000,30.33,30.33,30.1413,30.1413,205,0
+MEDX.US,D,20241004,000000,30.25,30.2921,30.1647,30.2921,1344,0
+MEDX.US,D,20241007,000000,30.25,30.25,30.25,30.25,105,0
+MEDX.US,D,20241008,000000,30.2617,30.2617,30.2617,30.2617,6,0
+MEDX.US,D,20241009,000000,30.2,30.5051,30.2,30.5051,1911,0
+MEDX.US,D,20241010,000000,30.39,30.39,30.39,30.39,20,0
+MEDX.US,D,20241011,000000,30.72,30.81,30.72,30.81,209,0
+MEDX.US,D,20241014,000000,30.9544,30.9544,30.9544,30.9544,98,0
+MEDX.US,D,20241015,000000,30.8822,30.8822,30.84,30.8455,1146,0
+MEDX.US,D,20241016,000000,30.84,31.05,30.84,31.05,516,0
+MEDX.US,D,20241017,000000,30.8747,30.8747,30.8747,30.8747,1,0
+MEDX.US,D,20241018,000000,30.84,30.86,30.84,30.846,2899,0
+MEDX.US,D,20241021,000000,30.4921,30.4921,30.4921,30.4921,155,0
+MEDX.US,D,20241022,000000,30.4391,30.5921,30.4391,30.5921,798,0
+MEDX.US,D,20241023,000000,30.325,30.325,30.325,30.325,40,0
+MEDX.US,D,20241024,000000,30.0811,30.0811,30.0811,30.0811,85,0
+MEDX.US,D,20241025,000000,30.14,30.15,29.8401,29.8401,2992,0
+MEDX.US,D,20241028,000000,30.19,30.19,30.19,30.19,18,0
+MEDX.US,D,20241029,000000,29.97,30.025,29.94,29.9447,2318,0
+MEDX.US,D,20241030,000000,29.21,29.6,29.21,29.56,2430,0
+MEDX.US,D,20241031,000000,29.3,29.3,29.2381,29.2381,360,0
+MEDX.US,D,20241101,000000,29.34,29.34,29.25,29.25,626,0
+MEDX.US,D,20241104,000000,29.31,29.31,29.31,29.31,113,0
+MEDX.US,D,20241105,000000,29.14,29.2459,29.1398,29.2459,1920,0
+MEDX.US,D,20241106,000000,29.0653,29.0653,29.0653,29.0653,92,0
+MEDX.US,D,20241107,000000,29.05,29.265,29.05,29.22,6242,0
+MEDX.US,D,20241108,000000,29.42,29.56,29.42,29.56,10849,0
+MEDX.US,D,20241111,000000,29.76,29.77,29.4,29.4,3701,0
+MEDX.US,D,20241112,000000,28.9589,29.02,28.8216,28.8216,653,0
+MEDX.US,D,20241113,000000,28.82,28.82,28.54,28.54,552,0
+MEDX.US,D,20241115,000000,28.01,28.01,27.1591,27.1591,1634,0
+MEDX.US,D,20241118,000000,27.03,27.06,26.94,26.94,654,0
+MEDX.US,D,20241119,000000,26.9905,27.02,26.9905,27.0083,342,0
+MEDX.US,D,20241120,000000,27.155,27.2527,27.155,27.2527,583,0
+MEDX.US,D,20241121,000000,27.1109,27.371,27.1109,27.3667,670,0
+MEDX.US,D,20241122,000000,27.7959,27.8343,27.7959,27.81,3865,0
+MEDX.US,D,20241125,000000,27.81,28.18,27.81,28.08,5657,0
+MEDX.US,D,20241126,000000,28.17,28.17,28.1669,28.1669,136,0
+MEDX.US,D,20241129,000000,28.45,28.45,28.45,28.45,232,0
+MEDX.US,D,20241202,000000,28.4538,28.58,28.4538,28.58,691,0
+MEDX.US,D,20241203,000000,28.41,28.47,28.4048,28.4048,3312,0
+MEDX.US,D,20241205,000000,28.3399,28.45,28.19,28.19,8209,0
+MEDX.US,D,20241206,000000,28.62,28.63,28.585,28.585,475,0
+MEDX.US,D,20241209,000000,28.59,28.59,28.42,28.515,5760,0
+MEDX.US,D,20241210,000000,28.19,28.1901,28.1236,28.1236,360,0
+MEDX.US,D,20241213,000000,27.28,27.355,27.1988,27.355,6276,0
+MEDX.US,D,20241216,000000,27.36,27.74,27.2988,27.2988,8424,0
+MEDX.US,D,20241218,000000,27.3,27.355,26.7596,26.7596,1819,0
+MEDX.US,D,20241219,000000,26.72,26.76,26.66,26.7523,3065,0
+MEDX.US,D,20241220,000000,26.98,27.09,26.9422,26.9422,1971,0
+MEDX.US,D,20241223,000000,26.77,27.1093,26.7601,27.1093,3052,0
+MEDX.US,D,20241224,000000,26.61,26.6468,26.57,26.6468,1141,0
+MEDX.US,D,20241226,000000,26.635,26.745,26.6299,26.72,2371,0
+MEDX.US,D,20241227,000000,26.6,26.6,26.4104,26.4781,981,0
+MEDX.US,D,20241230,000000,26.48,26.48,26.08,26.12,676,0
+MEDX.US,D,20241231,000000,26.1,26.17,26.0977,26.13,1651,0
+MEDX.US,D,20250102,000000,26.42,26.42,26.245,26.3016,546,0
+MEDX.US,D,20250103,000000,26.38,26.53,26.38,26.443,628,0
+MEDX.US,D,20250106,000000,26.54,26.6,26.3689,26.3689,773,0
+MEDX.US,D,20250107,000000,26.7,26.7136,26.545,26.545,1613,0
+MEDX.US,D,20250110,000000,26.26,26.26,26.1795,26.2262,2850,0
+MEDX.US,D,20250114,000000,25.75,25.7784,25.75,25.7784,1304,0
+MEDX.US,D,20250115,000000,25.86,26.05,25.86,25.897,239,0
+MEDX.US,D,20250116,000000,25.95,26.0979,25.95,26.0979,116,0
+MEDX.US,D,20250117,000000,26.1399,26.1399,25.7,25.7452,572,0
+MEDX.US,D,20250121,000000,26.14,26.17,26.14,26.17,1980,0
+MEDX.US,D,20250122,000000,26.32,26.352,26.26,26.26,756,0
+MEDX.US,D,20250123,000000,26.69,26.695,26.69,26.695,282,0
+MEDX.US,D,20250124,000000,26.71,26.8701,26.71,26.847,1362,0
+MEDX.US,D,20250127,000000,27.23,27.23,27.17,27.195,997,0
+MEDX.US,D,20250128,000000,27.17,27.1701,27.102,27.102,1261,0
+MEDX.US,D,20250129,000000,27.03,27.1,27.03,27.0935,1208,0
+MEDX.US,D,20250130,000000,27.2725,27.422,27.2725,27.4139,441,0
+MEDX.US,D,20250131,000000,27.41,27.67,27.33,27.33,931,0
+MEDX.US,D,20250203,000000,27.33,27.33,27.2401,27.2766,3483,0
+MEDX.US,D,20250204,000000,27.13,27.3009,27.13,27.3009,812,0
+MEDX.US,D,20250205,000000,27.92,27.965,27.87,27.965,2371,0
+MEDX.US,D,20250206,000000,27.88,27.88,27.81,27.81,575,0
+MEDX.US,D,20250207,000000,27.82,27.82,27.63,27.675,656,0
+MEDX.US,D,20250210,000000,27.47,27.49,27.42,27.4709,2396,0
+MEDX.US,D,20250211,000000,27.38,27.45,27.31,27.45,1978,0
+MEDX.US,D,20250212,000000,27.27,27.62,27.27,27.62,1873,0
+MEDX.US,D,20250213,000000,27.84,27.8843,27.84,27.8843,158,0
+MEDX.US,D,20250214,000000,27.7411,27.7593,27.7411,27.7593,318,0
+MEDX.US,D,20250218,000000,28.005,28.005,27.93,27.97,603,0
+MEDX.US,D,20250219,000000,27.95,28.2898,27.95,28.2898,2841,0
+MEDX.US,D,20250220,000000,28.325,28.325,28.32,28.32,226,0
+MEDX.US,D,20250221,000000,28.48,28.49,28.35,28.3868,597,0
+MEDX.US,D,20250224,000000,28.36,28.5,28.36,28.5,1824,0
+MEDX.US,D,20250225,000000,28.64,28.6994,28.57,28.6994,536,0
+MEDX.US,D,20250227,000000,28.64,28.66,28.3599,28.3599,616,0
+MEDX.US,D,20250228,000000,28.3548,28.7024,28.3548,28.7024,7210,0
+MEDX.US,D,20250303,000000,28.79,28.79,28.6969,28.6969,207,0
+MEDX.US,D,20250304,000000,28.86,28.86,28.6719,28.6719,456,0
+MEDX.US,D,20250305,000000,28.27,29.12,28.27,29.06,3768,0
+MEDX.US,D,20250306,000000,28.82,28.9991,28.78,28.9991,1291,0
+MEDX.US,D,20250307,000000,28.99,29.0801,28.99,28.99,2243,0
+MEDX.US,D,20250310,000000,28.89,28.9,28.7036,28.7036,10961,0
+MEDX.US,D,20250311,000000,28.28,28.3251,28.28,28.3251,454,0
+MEDX.US,D,20250312,000000,28.31,28.31,28.19,28.19,107,0
+MEDX.US,D,20250313,000000,28.05,28.09,27.974,27.974,664,0
+MEDX.US,D,20250314,000000,28.0458,28.209,28.0458,28.075,6439,0
+MEDX.US,D,20250317,000000,28.22,28.53,28.2,28.4723,909,0
+MEDX.US,D,20250318,000000,28.27,28.27,28.265,28.265,211,0
+MEDX.US,D,20250320,000000,28.5,28.5,28.315,28.315,450,0
+MEDX.US,D,20250321,000000,28.37,28.3766,28.37,28.3766,191,0
+MEDX.US,D,20250324,000000,28.47,28.5606,28.45,28.5606,1139,0
+MEDX.US,D,20250325,000000,28.47,28.47,27.9262,27.9262,377,0
+MEDX.US,D,20250327,000000,27.61,27.6407,27.61,27.6407,226,0
+MEDX.US,D,20250328,000000,27.51,27.79,27.51,27.64,3113,0
+MEDX.US,D,20250331,000000,27.64,27.67,27.42,27.67,1648,0
+MEDX.US,D,20250401,000000,27.31,27.31,26.773,26.773,486,0
+MEDX.US,D,20250402,000000,27,27.0286,27,27.0286,161,0
+MEDX.US,D,20250403,000000,26.875,26.875,26.79,26.79,340,0
+MEDX.US,D,20250404,000000,25.95,25.95,25.1,25.1,3794,0
+MEDX.US,D,20250407,000000,24.07,25.04,24.07,24.8397,1399,0
+MEDX.US,D,20250408,000000,25.09,25.09,23.96,24.1758,1232,0
+MEDX.US,D,20250409,000000,23.46,25.0465,23.46,25.0465,601,0
+MEDX.US,D,20250410,000000,24.33,24.33,23.97,24.0938,1308,0
+MEDX.US,D,20250411,000000,24.22,24.78,24.22,24.78,759,0
+MEDX.US,D,20250414,000000,24.914,25.16,24.914,25.12,1283,0
+MEDX.US,D,20250415,000000,25.175,25.175,25.08,25.1088,396,0
+MEDX.US,D,20250416,000000,24.7765,24.925,24.685,24.685,2727,0
+MEDX.US,D,20250421,000000,25.4799,25.4799,25.2332,25.2332,505,0
+MEDX.US,D,20250422,000000,25.49,25.67,25.42,25.67,718,0
+MEDX.US,D,20250423,000000,26.02,26.02,25.7078,25.7078,441,0
+MEDX.US,D,20250424,000000,26.02,26.0937,26.02,26.0937,104,0
+MEDX.US,D,20250425,000000,26.01,26.3778,26.01,26.3778,172,0
+MEDX.US,D,20250428,000000,26.51,26.5129,26.51,26.5129,228,0
+MEDX.US,D,20250429,000000,26.76,26.87,26.64,26.64,549,0
+MEDX.US,D,20250430,000000,26.8625,27.1542,26.8625,27.1542,1126,0
+MEDX.US,D,20250501,000000,26.38,26.64,26.2901,26.31,24363,0
+MEDX.US,D,20250502,000000,26.9,27.145,26.9,26.9323,1297,0
+MEDX.US,D,20250505,000000,26.86,26.86,26.7,26.7,803,0
+MEDX.US,D,20250506,000000,25.82,25.82,25.53,25.53,1368,0
+MEDX.US,D,20250507,000000,25.35,25.86,25.35,25.69,505,0
+MEDX.US,D,20250509,000000,25.4,25.4,25.145,25.145,224,0
+MEDX.US,D,20250512,000000,25.6,25.93,25.6,25.93,518,0
+MEDX.US,D,20250513,000000,25.67,25.67,25.35,25.35,1495,0
+MEDX.US,D,20250515,000000,24.97,25.26,24.97,25.26,1199,0
+MEDX.US,D,20250516,000000,25.56,25.7591,25.56,25.7591,166,0
+MEDX.US,D,20250519,000000,25.82,26.08,25.82,26.08,170,0
+MEDX.US,D,20250520,000000,26.07,26.28,26.07,26.1679,7942,0
+MEDX.US,D,20250521,000000,25.89,25.8901,25.6501,25.7138,1610,0
+MEDX.US,D,20250522,000000,25.6142,25.72,25.6142,25.72,287,0
+MEDX.US,D,20250523,000000,25.46,25.615,25.46,25.615,295,0
+MEDX.US,D,20250529,000000,25.8,25.94,25.76,25.9357,1485,0
+MEDX.US,D,20250530,000000,25.9,26.0757,25.78,26.0757,7432,0
+MEDX.US,D,20250602,000000,26.08,26.15,26.08,26.15,483,0
+MEDX.US,D,20250603,000000,25.81,26.449,25.81,26.18,11967,0
+MEDX.US,D,20250609,000000,26.77,26.77,26.65,26.65,6539,0
+MEDX.US,D,20250610,000000,27.09,27.095,27.09,27.095,2062,0
+MEDX.US,D,20250611,000000,27.14,27.16,27.08,27.08,930,0
+MEDX.US,D,20250612,000000,27.315,27.315,27.2465,27.265,6739,0
+MEDX.US,D,20250616,000000,27.3,27.3,27.06,27.06,822,0
+MEDX.US,D,20250617,000000,26.8928,26.8928,26.65,26.65,665,0
+MEDX.US,D,20250618,000000,26.52,26.8626,26.4301,26.7024,515,0
+MEDX.US,D,20250623,000000,26.425,26.53,26.425,26.53,524,0
+MEDX.US,D,20250624,000000,26.43,26.795,26.43,26.795,209,0
+MEDX.US,D,20250625,000000,26.7,26.755,26.69,26.755,1809,0
+MEDX.US,D,20250627,000000,26.835,26.8672,26.675,26.675,1078,0
+MEDX.US,D,20250630,000000,26.62,26.69,26.58,26.65,9780,0
+MEDX.US,D,20250701,000000,27,27.15,27,27.055,760,0
+MEDX.US,D,20250702,000000,27,27.36,27,27.36,1376,0
+MEDX.US,D,20250707,000000,27.51,27.51,27.0898,27.22,4007,0
+MEDX.US,D,20250708,000000,27.55,27.55,27.37,27.44,514,0
+MEDX.US,D,20250710,000000,28.08,28.09,28.05,28.05,791,0
+MEDX.US,D,20250711,000000,27.82,27.88,27.73,27.8316,9113,0
+MEDX.US,D,20250714,000000,27.75,28.03,27.75,27.85,20563,0
+MEDX.US,D,20250715,000000,27.63,27.63,27.31,27.3388,1058,0
+MEDX.US,D,20250716,000000,27.71,27.855,27.71,27.855,4615,0
+MEDX.US,D,20250717,000000,27.66,27.66,27.39,27.4738,1457,0
+MEDX.US,D,20250718,000000,27.4817,27.565,27.4817,27.565,288,0
+MEDX.US,D,20250721,000000,27.62,27.62,27.295,27.295,1266,0
+MEDX.US,D,20250722,000000,27.46,27.615,27.46,27.615,735,0
+MEDX.US,D,20250723,000000,28.11,28.175,28.11,28.175,876,0
+MEDX.US,D,20250724,000000,28.12,28.1517,28.12,28.1517,534,0
+MEDX.US,D,20250725,000000,28.1281,28.1281,28.04,28.085,248,0
+MEDX.US,D,20250728,000000,27.99,28.0398,27.94,28.0049,16866,0
+MEDX.US,D,20250729,000000,27.645,27.71,27.6406,27.6406,1130,0
+MEDX.US,D,20250730,000000,27.64,27.99,27.64,27.76,6094,0
+MEDX.US,D,20250731,000000,27.81,27.81,27.3807,27.3807,1308,0
+MEDX.US,D,20250801,000000,27.5,27.8471,27.5,27.8471,1124,0
+MEDX.US,D,20250804,000000,28.07,28.16,28.06,28.16,1052,0
+MEDX.US,D,20250805,000000,28.12,28.15,28.12,28.15,1212,0
+MEDX.US,D,20250806,000000,27.63,27.79,27.63,27.6832,2142,0
+MEDX.US,D,20250807,000000,27.24,27.245,27.08,27.245,1213,0
+MEDX.US,D,20250808,000000,27.1,27.225,27.1,27.225,793,0
+MEDX.US,D,20250811,000000,27.2,27.33,27.145,27.145,565,0
+MEDX.US,D,20250812,000000,27.2572,27.31,27.17,27.31,582,0
+MEDX.US,D,20250813,000000,27.9554,27.9554,27.91,27.91,507,0
+MEDX.US,D,20250814,000000,27.9799,28.16,27.9799,28.16,427,0
+MEDX.US,D,20250815,000000,28.3642,28.554,28.29,28.554,5823,0
+MEDX.US,D,20250818,000000,28.32,28.5101,28.32,28.38,1523,0
+MEDX.US,D,20250821,000000,28.68,28.76,28.6,28.68,3502,0
+MEDX.US,D,20250822,000000,28.95,28.95,28.785,28.785,313,0
+MEDX.US,D,20250826,000000,28.49,28.6679,28.3217,28.6679,2286,0
+MEDX.US,D,20250827,000000,28.73,28.73,28.7081,28.7081,508,0
+MEDX.US,D,20250828,000000,28.55,28.5597,28.55,28.5597,617,0
+MEDX.US,D,20250829,000000,28.45,28.63,28.45,28.5879,568,0
+MEDX.US,D,20250903,000000,29.1,29.1997,29.1,29.1997,719,0
+MEDX.US,D,20250904,000000,29.17,29.1903,29.17,29.1903,192,0
+MEDX.US,D,20250905,000000,29.265,29.3661,29.265,29.3661,379,0
+MEDX.US,D,20250908,000000,29.09,29.27,29.0899,29.2095,918,0
+MEDX.US,D,20250909,000000,29.16,29.477,29.16,29.477,953,0
+MEDX.US,D,20250910,000000,29.2,29.283,29.17,29.283,540,0
+MEDX.US,D,20250911,000000,29.5,29.8201,29.5,29.8201,3379,0
+MEDX.US,D,20250912,000000,29.59,29.5901,29.42,29.42,2432,0
+MEDX.US,D,20250915,000000,29,29.065,29,29.065,142,0
+MEDX.US,D,20250916,000000,29.199,29.3418,29.199,29.325,1239,0
+MEDX.US,D,20250917,000000,29.59,29.59,29.3377,29.3377,745,0
+MEDX.US,D,20250922,000000,29.64,29.68,29.5809,29.5809,399,0
+MEDX.US,D,20250923,000000,29.53,29.53,29.4349,29.4349,123,0
+MEDX.US,D,20250924,000000,29.36,29.4115,29.36,29.4115,430,0
+MEDX.US,D,20250925,000000,29.22,29.22,28.8652,28.8652,162,0
+MEDX.US,D,20250929,000000,29.18,29.18,29.14,29.1645,2366,0
+MEDX.US,D,20250930,000000,29.42,29.895,29.42,29.895,614,0
+MEDX.US,D,20251001,000000,29.9,31.57,29.9,31.57,12249,0
+MEDX.US,D,20251002,000000,31.4665,31.57,31.35,31.53,1821,0
+MEDX.US,D,20251003,000000,31.53,31.8601,31.47,31.755,1326,0
+MEDX.US,D,20251006,000000,31.75,31.75,31.5655,31.5655,1169,0
+MEDX.US,D,20251007,000000,31.54,31.62,31.54,31.62,140,0
+MEDX.US,D,20251008,000000,31.87,31.9,31.8034,31.8034,732,0
+MEDX.US,D,20251009,000000,31.9335,32.02,31.8537,31.8537,2115,0
+MEDX.US,D,20251013,000000,31.43,31.525,31.3365,31.3365,1010,0
+MEDX.US,D,20251014,000000,31.25,31.3601,31.25,31.3524,913,0
+MEDX.US,D,20251015,000000,31.31,31.75,31.31,31.6225,686,0
+MEDX.US,D,20251016,000000,31.515,31.71,31.34,31.3829,2393,0
+MEDX.US,D,20251017,000000,31.16,31.4234,31.16,31.4234,1329,0
+MEDX.US,D,20251022,000000,31.41,31.499,31.41,31.499,718,0
+MEDX.US,D,20251023,000000,31.36,31.5796,31.36,31.5728,685,0
+MEDX.US,D,20251024,000000,31.49,31.575,31.49,31.5369,511,0
+MEDX.US,D,20251028,000000,31.1608,31.27,31.1608,31.1994,883,0
+MEDX.US,D,20251029,000000,31.18,31.18,30.9362,30.9362,749,0
+MEDX.US,D,20251030,000000,30.79,31.1659,30.79,31.1659,828,0
+MEDX.US,D,20251031,000000,31.15,31.235,31.15,31.235,764,0
+MEDX.US,D,20251103,000000,31.15,31.1509,31.15,31.1509,366,0
+MEDX.US,D,20251105,000000,31.59,31.6749,31.43,31.4455,616,0
+MEDX.US,D,20251110,000000,31.67,31.839,31.67,31.7503,731,0
+MEDX.US,D,20251111,000000,32.34,32.5595,32.34,32.5595,368,0
+MEDX.US,D,20251112,000000,32.66,32.7819,32.66,32.7819,270,0
+MEDX.US,D,20251113,000000,32.98,33.03,32.6101,32.6545,1333,0
+MEDX.US,D,20251117,000000,32.59,33.1499,32.59,32.8124,4208,0
+MEDX.US,D,20251119,000000,33.1,33.1,32.6865,32.7963,1158,0
+MEDX.US,D,20251121,000000,32.7201,33.13,32.6814,32.9757,2497,0
+MEDX.US,D,20251126,000000,34.045,34.0946,34.045,34.0946,200,0
+MEDX.US,D,20251201,000000,33.39,33.57,33.39,33.3915,726,0
+MEDX.US,D,20251202,000000,33.45,33.51,33.365,33.365,2405,0
+MEDX.US,D,20251203,000000,33.74,33.88,33.74,33.88,795,0
+MEDX.US,D,20251204,000000,33.93,33.93,33.7125,33.7125,356,0
+MEDX.US,D,20251205,000000,33.4401,33.5179,33.42,33.496,843,0
+MEDX.US,D,20251208,000000,33.43,33.43,33.2115,33.2115,1036,0
+MEDX.US,D,20251209,000000,33.16,33.16,32.7703,32.7703,256,0
+MEDX.US,D,20251212,000000,33.22,33.3051,33.19,33.3051,515,0
+MEDX.US,D,20251215,000000,33.685,33.8213,33.685,33.8213,345,0
+MEDX.US,D,20251216,000000,33.6383,33.6383,33.25,33.5053,1186,0
+MEDX.US,D,20251217,000000,33.45,33.4899,33.3296,33.3296,1379,0
+MEDX.US,D,20251218,000000,33.6,33.63,33.3794,33.3794,787,0
+MEDX.US,D,20251219,000000,33.64,33.64,33.5301,33.5765,597,0
+MEDX.US,D,20251222,000000,33.74,33.859,33.715,33.859,1084,0
+MEDX.US,D,20251223,000000,33.415,33.415,33.344,33.344,218,0
+MEDX.US,D,20251224,000000,33.49,33.54,33.281,33.54,2419,0
+MEDX.US,D,20251226,000000,33.41,33.4891,33.41,33.4891,609,0
+MEDX.US,D,20251229,000000,33.16,33.41,33.16,33.3978,1708,0
+MEDX.US,D,20251231,000000,32.93,33.334,32.93,33.2024,660,0
+MEDX.US,D,20260102,000000,33.245,33.245,33.19,33.19,901,0
+MEDX.US,D,20260105,000000,32.58,32.6548,32.57,32.6548,1045,0
+MEDX.US,D,20260106,000000,33.5,33.5139,33.4336,33.5139,1313,0
+MEDX.US,D,20260107,000000,33.895,34.2889,33.895,34.2889,1356,0
+MEDX.US,D,20260108,000000,34.05,34.05,33.7248,33.7248,447,0
+MEDX.US,D,20260112,000000,33.395,33.6299,33.395,33.5463,752,0
+MEDX.US,D,20260113,000000,33.68,33.68,33.4273,33.4273,437,0
+MEDX.US,D,20260114,000000,33.5763,33.7638,33.57,33.7638,627,0
+MEDX.US,D,20260115,000000,33.71,33.71,33.02,33.1316,1070,0
+MEDX.US,D,20260116,000000,33.04,33.0554,33.02,33.0554,1026,0
+MEDX.US,D,20260120,000000,32.75,32.9248,32.75,32.9248,249,0
+MEDX.US,D,20260121,000000,33.23,33.6388,33.23,33.6388,4313,0
+MEDX.US,D,20260122,000000,34.04,34.1297,33.98,34.1297,8457,0
+MEDX.US,D,20260123,000000,34.02,34.02,33.74,33.7724,9727,0
+MEDX.US,D,20260126,000000,33.7301,34.04,33.7301,33.8191,14014,0
+MEDX.US,D,20260127,000000,34.16,34.27,33.9406,33.9406,912,0
+MEDX.US,D,20260128,000000,33.94,33.94,33.36,33.3913,1107,0
+MEDX.US,D,20260130,000000,33.47,33.5073,33.47,33.5073,150,0
+MEDX.US,D,20260202,000000,33.9001,33.98,33.79,33.8544,2094,0
+MEDX.US,D,20260203,000000,34.02,34.02,33.5519,33.68,1362,0
+MEDX.US,D,20260204,000000,34,34.5272,34,34.5272,2084,0
+MEDX.US,D,20260205,000000,34.4199,34.4199,33.7994,33.7994,379,0
+MEDX.US,D,20260206,000000,34.5,34.7661,34.44,34.7661,2288,0
+MEDX.US,D,20260209,000000,34.92,34.92,34.4369,34.4369,1212,0
+MEDX.US,D,20260210,000000,34.567,34.604,34.2674,34.2674,1323,0
+MEDX.US,D,20260211,000000,34.3,34.3529,34.3,34.3529,573,0
+MEDX.US,D,20260212,000000,34.37,34.59,34.37,34.4541,447,0
+MEDX.US,D,20260213,000000,34.79,35,34.7234,34.7234,2796,0
+MEDX.US,D,20260217,000000,35.03,35.03,34.9381,34.9381,1995,0
diff --git a/daily/us/nasdaq etfs/modl.us.txt b/daily/us/nasdaq etfs/modl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b917fd3e06abfdc84ddf7c601c772ec2bdedc845
--- /dev/null
+++ b/daily/us/nasdaq etfs/modl.us.txt	
@@ -0,0 +1,838 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MODL.US,D,20221014,000000,25.0687,25.09,24.9634,24.9634,392760,0
+MODL.US,D,20221017,000000,25.65,25.65,25.5803,25.5803,401794,0
+MODL.US,D,20221018,000000,25.7957,25.7957,25.7957,25.7957,64,0
+MODL.US,D,20221019,000000,25.65,25.65,25.5538,25.6279,389177,0
+MODL.US,D,20221020,000000,25.709,25.71,25.4766,25.4766,389456,0
+MODL.US,D,20221021,000000,25.76,25.997,25.76,25.997,356479,0
+MODL.US,D,20221024,000000,26.2,26.44,26.2,26.3406,393012,0
+MODL.US,D,20221025,000000,26.665,26.7822,26.643,26.7822,6745,0
+MODL.US,D,20221026,000000,26.87,26.87,26.5697,26.5697,491168,0
+MODL.US,D,20221027,000000,26.56,26.56,26.2706,26.2706,7546,0
+MODL.US,D,20221028,000000,26.78,26.94,26.76,26.9342,3129,0
+MODL.US,D,20221031,000000,26.9,26.9,26.7219,26.7219,563,0
+MODL.US,D,20221101,000000,26.61,26.6155,26.5958,26.6155,615,0
+MODL.US,D,20221102,000000,26.45,26.46,25.955,25.955,12752,0
+MODL.US,D,20221103,000000,25.75,25.75,25.6026,25.6026,475622,0
+MODL.US,D,20221104,000000,25.7822,25.8462,25.7822,25.8462,1276,0
+MODL.US,D,20221107,000000,25.85,26.13,25.84,26.0979,407395,0
+MODL.US,D,20221108,000000,26.28,26.33,26.2225,26.2225,362459,0
+MODL.US,D,20221109,000000,25.7957,25.7957,25.7957,25.7957,2027,0
+MODL.US,D,20221110,000000,26.7689,27.09,26.76,27.0879,3145,0
+MODL.US,D,20221111,000000,26.9975,27.29,26.9975,27.2259,2002,0
+MODL.US,D,20221114,000000,27.26,27.26,27.0677,27.0677,293841,0
+MODL.US,D,20221115,000000,27.5398,27.5398,27.129,27.2646,1292,0
+MODL.US,D,20221116,000000,27.15,27.15,27.1356,27.1356,1003,0
+MODL.US,D,20221117,000000,26.9132,27.0658,26.9132,27.03,30490,0
+MODL.US,D,20221118,000000,27.2095,27.2095,27.2095,27.2095,417,0
+MODL.US,D,20221121,000000,27.1681,27.22,27.1375,27.1375,26551,0
+MODL.US,D,20221122,000000,27.4415,27.4779,27.4415,27.4779,604,0
+MODL.US,D,20221123,000000,27.5811,27.6747,27.5575,27.6747,2273,0
+MODL.US,D,20221125,000000,27.71,27.71,27.6776,27.6776,2402,0
+MODL.US,D,20221128,000000,27.53,27.53,27.33,27.3641,27444,0
+MODL.US,D,20221129,000000,27.44,27.44,27.2,27.2349,23766,0
+MODL.US,D,20221130,000000,27.3,28.1069,27.21,28.1069,33655,0
+MODL.US,D,20221201,000000,28.1835,28.1835,28.1835,28.1835,2,0
+MODL.US,D,20221202,000000,28.02,28.1689,28.02,28.1689,3793,0
+MODL.US,D,20221205,000000,27.921,27.96,27.7772,27.7772,350,0
+MODL.US,D,20221206,000000,27.3978,27.3978,27.3978,27.3978,2,0
+MODL.US,D,20221208,000000,27.62,27.6526,27.62,27.6526,150,0
+MODL.US,D,20221209,000000,27.4595,27.4595,27.4595,27.4595,105,0
+MODL.US,D,20221212,000000,27.55,27.8251,27.5334,27.8251,588,0
+MODL.US,D,20221213,000000,28.197,28.197,27.91,28.0037,2357,0
+MODL.US,D,20221214,000000,28.1485,28.25,27.71,27.9139,2585,0
+MODL.US,D,20221215,000000,27.27,27.27,27.165,27.1938,988,0
+MODL.US,D,20221216,000000,27,27,26.821,26.892,3645,0
+MODL.US,D,20221219,000000,26.55,26.55,26.42,26.5219,1223,0
+MODL.US,D,20221220,000000,26.57,26.68,26.48,26.655,1832,0
+MODL.US,D,20221221,000000,27.03,27.04,26.93,26.9538,2076,0
+MODL.US,D,20221222,000000,26.43,26.6912,26.409,26.6912,3396,0
+MODL.US,D,20221223,000000,26.7083,26.7798,26.7083,26.7798,269,0
+MODL.US,D,20221227,000000,26.72,26.72,26.6294,26.6607,6494,0
+MODL.US,D,20221228,000000,26.65,26.66,26.26,26.2744,10624,0
+MODL.US,D,20221229,000000,26.68,26.74,26.68,26.6882,1350,0
+MODL.US,D,20221230,000000,26.4839,26.5918,26.38,26.5918,5276,0
+MODL.US,D,20230103,000000,26.5386,26.5386,26.5386,26.5386,6,0
+MODL.US,D,20230104,000000,26.82,26.82,26.6446,26.6446,5700,0
+MODL.US,D,20230105,000000,26.3836,26.47,26.3264,26.3264,2266,0
+MODL.US,D,20230106,000000,26.6799,26.8369,26.6799,26.8369,374,0
+MODL.US,D,20230109,000000,26.89,26.89,26.7934,26.7934,103,0
+MODL.US,D,20230110,000000,26.89,26.97,26.89,26.96,1691,0
+MODL.US,D,20230111,000000,27.2529,27.2529,27.2529,27.2529,62,0
+MODL.US,D,20230112,000000,27.3553,27.3553,27.2684,27.28,6036,0
+MODL.US,D,20230113,000000,27.4,27.4,27.4,27.4,25,0
+MODL.US,D,20230117,000000,27.44,27.44,27.325,27.3411,3116,0
+MODL.US,D,20230118,000000,27.1,27.1,26.925,26.925,4042,0
+MODL.US,D,20230119,000000,26.89,26.89,26.7944,26.7944,103,0
+MODL.US,D,20230120,000000,26.8849,27.2296,26.8849,27.2296,1554,0
+MODL.US,D,20230123,000000,27.55,27.55,27.46,27.54,783,0
+MODL.US,D,20230124,000000,27.5056,27.5056,27.5056,27.5056,5,0
+MODL.US,D,20230125,000000,27.479,27.48,27.4443,27.4443,564,0
+MODL.US,D,20230126,000000,27.52,27.683,27.52,27.683,2380,0
+MODL.US,D,20230127,000000,27.78,27.78,27.78,27.78,10,0
+MODL.US,D,20230130,000000,27.65,27.65,27.46,27.46,387,0
+MODL.US,D,20230131,000000,27.623,27.7919,27.623,27.7919,883,0
+MODL.US,D,20230201,000000,27.78,28.1331,27.7277,28.1331,2177,0
+MODL.US,D,20230202,000000,28.3996,28.5982,28.3996,28.5982,107,0
+MODL.US,D,20230203,000000,28.2165,28.3053,28.2165,28.3053,696,0
+MODL.US,D,20230206,000000,28.169,28.17,28.1195,28.1195,696,0
+MODL.US,D,20230207,000000,28.22,28.3417,28.22,28.3417,362,0
+MODL.US,D,20230208,000000,28.09,28.09,28.0836,28.09,466,0
+MODL.US,D,20230209,000000,27.7971,27.7971,27.7971,27.7971,146,0
+MODL.US,D,20230210,000000,27.82,27.8404,27.79,27.8404,778,0
+MODL.US,D,20230213,000000,28.1014,28.14,28.1014,28.1353,581,0
+MODL.US,D,20230214,000000,28.1592,28.22,28.1592,28.1628,436,0
+MODL.US,D,20230215,000000,28.2373,28.28,28.231,28.257,2686,0
+MODL.US,D,20230216,000000,27.89,28.16,27.89,27.9103,1522,0
+MODL.US,D,20230217,000000,27.82,27.93,27.82,27.9255,454,0
+MODL.US,D,20230221,000000,27.5315,27.5315,27.4289,27.4289,299,0
+MODL.US,D,20230222,000000,27.38,27.38,27.35,27.35,3029,0
+MODL.US,D,20230223,000000,27.48,27.48,27.48,27.48,3,0
+MODL.US,D,20230224,000000,27.1,27.15,27.1,27.1045,392,0
+MODL.US,D,20230227,000000,27.24,27.24,27.1365,27.1365,3013,0
+MODL.US,D,20230228,000000,27.04,27.04,27.04,27.04,277,0
+MODL.US,D,20230301,000000,26.8,26.82,26.7834,26.82,716,0
+MODL.US,D,20230302,000000,26.78,27.0578,26.78,27.0578,1251,0
+MODL.US,D,20230303,000000,27.495,27.495,27.495,27.495,12,0
+MODL.US,D,20230306,000000,27.5793,27.5793,27.5518,27.5518,202,0
+MODL.US,D,20230307,000000,27.1898,27.1898,27.1898,27.1898,3,0
+MODL.US,D,20230308,000000,27.19,27.25,27.105,27.25,3108,0
+MODL.US,D,20230309,000000,27.35,27.35,26.83,26.8582,17524,0
+MODL.US,D,20230310,000000,26.73,26.73,26.5,26.5,2501,0
+MODL.US,D,20230313,000000,26.692,26.692,26.692,26.692,116,0
+MODL.US,D,20230314,000000,26.97,27.1149,26.94,27.1149,838,0
+MODL.US,D,20230315,000000,26.8935,27.2018,26.8935,27.2018,1713,0
+MODL.US,D,20230316,000000,27.2482,27.68,27.2482,27.68,892,0
+MODL.US,D,20230317,000000,27.4745,27.4745,27.4745,27.4745,365,0
+MODL.US,D,20230320,000000,27.68,27.68,27.68,27.68,47,0
+MODL.US,D,20230321,000000,27.82,27.8903,27.82,27.8903,390,0
+MODL.US,D,20230322,000000,27.99,27.99,27.5887,27.5887,167,0
+MODL.US,D,20230323,000000,27.68,27.86,27.68,27.6834,722,0
+MODL.US,D,20230324,000000,27.65,27.8814,27.65,27.8814,377,0
+MODL.US,D,20230327,000000,27.8991,27.939,27.834,27.834,560,0
+MODL.US,D,20230328,000000,27.77,27.77,27.72,27.76,10299,0
+MODL.US,D,20230329,000000,28.02,28.0524,28.02,28.0524,152,0
+MODL.US,D,20230330,000000,28.24,28.2578,28.24,28.2578,437,0
+MODL.US,D,20230331,000000,28.54,28.6701,28.53,28.6701,7535,0
+MODL.US,D,20230403,000000,28.65,28.76,28.629,28.76,724,0
+MODL.US,D,20230404,000000,28.71,28.71,28.71,28.71,5,0
+MODL.US,D,20230405,000000,28.7,28.7706,28.7,28.7706,31349,0
+MODL.US,D,20230406,000000,28.89,28.9297,28.87,28.9297,745,0
+MODL.US,D,20230410,000000,28.9,28.9,28.9,28.9,106,0
+MODL.US,D,20230411,000000,28.869,28.89,28.7854,28.7854,1400,0
+MODL.US,D,20230412,000000,28.85,28.85,28.6459,28.6459,788,0
+MODL.US,D,20230413,000000,28.889,29.08,28.889,29.0756,9706,0
+MODL.US,D,20230414,000000,28.93,28.957,28.85,28.957,1237,0
+MODL.US,D,20230417,000000,28.8946,28.9664,28.83,28.9664,1239,0
+MODL.US,D,20230418,000000,28.94,28.9554,28.8978,28.9554,35441,0
+MODL.US,D,20230419,000000,28.9301,28.9301,28.9301,28.9301,42,0
+MODL.US,D,20230420,000000,28.7694,28.7694,28.7694,28.7694,50,0
+MODL.US,D,20230421,000000,28.78,28.8835,28.78,28.8835,7994,0
+MODL.US,D,20230424,000000,28.8499,28.8996,28.78,28.8996,1607,0
+MODL.US,D,20230425,000000,28.5541,28.5541,28.5541,28.5541,2,0
+MODL.US,D,20230426,000000,28.4502,28.4502,28.4502,28.4502,2,0
+MODL.US,D,20230427,000000,28.6421,28.9762,28.6421,28.9762,492,0
+MODL.US,D,20230428,000000,29.1,29.1397,29.05,29.1397,36723,0
+MODL.US,D,20230501,000000,29.3,29.3,29.2,29.2,1728,0
+MODL.US,D,20230502,000000,29.0674,29.0731,28.9825,28.9825,1563,0
+MODL.US,D,20230503,000000,29.02,29.05,28.825,28.825,3035,0
+MODL.US,D,20230504,000000,28.86,28.86,28.69,28.6924,2148,0
+MODL.US,D,20230505,000000,29.1116,29.1116,29.1116,29.1116,7,0
+MODL.US,D,20230508,000000,29.1506,29.1506,29.1506,29.1506,4,0
+MODL.US,D,20230509,000000,29.0799,29.0799,29.0164,29.0164,836,0
+MODL.US,D,20230510,000000,29.095,29.212,29.0887,29.212,1762,0
+MODL.US,D,20230511,000000,29.12,29.2363,29.1023,29.2363,7634,0
+MODL.US,D,20230512,000000,29.37,29.37,29.08,29.2,2532,0
+MODL.US,D,20230515,000000,29.19,29.19,29.19,29.19,7,0
+MODL.US,D,20230516,000000,29.1,29.17,29.0778,29.0778,2004,0
+MODL.US,D,20230517,000000,29.29,29.29,29.25,29.2771,1752,0
+MODL.US,D,20230518,000000,29.2836,29.5356,29.2836,29.5356,3352,0
+MODL.US,D,20230519,000000,29.5,29.5,29.4915,29.5,688,0
+MODL.US,D,20230522,000000,29.4996,29.4996,29.4996,29.4996,19,0
+MODL.US,D,20230523,000000,29.42,29.4202,29.202,29.202,2746,0
+MODL.US,D,20230524,000000,29.02,29.021,29.01,29.021,537,0
+MODL.US,D,20230525,000000,29.3097,29.3097,29.2315,29.2315,182,0
+MODL.US,D,20230526,000000,29.55,29.6153,29.5493,29.6153,564,0
+MODL.US,D,20230530,000000,29.77,29.77,29.5852,29.5852,1589,0
+MODL.US,D,20230531,000000,29.53,29.65,29.4789,29.5825,1442,0
+MODL.US,D,20230601,000000,29.5193,29.7866,29.5193,29.7866,321,0
+MODL.US,D,20230602,000000,30.02,30.1484,29.95,30.1034,3209,0
+MODL.US,D,20230605,000000,30.2,30.2,30.1259,30.1259,1955,0
+MODL.US,D,20230606,000000,30.0571,30.0944,30.0571,30.0822,1620,0
+MODL.US,D,20230607,000000,30.129,30.13,29.8452,29.8452,27751,0
+MODL.US,D,20230608,000000,29.909,30.09,29.909,30.09,59554,0
+MODL.US,D,20230609,000000,30.199,30.199,30.09,30.0955,749,0
+MODL.US,D,20230612,000000,30.13,30.3583,30.13,30.3583,54012,0
+MODL.US,D,20230613,000000,30.47,30.5247,30.3811,30.5247,4806,0
+MODL.US,D,20230614,000000,30.47,30.64,30.3771,30.61,7736,0
+MODL.US,D,20230615,000000,30.64,31.025,30.64,30.97,35247,0
+MODL.US,D,20230616,000000,31.0399,31.0765,30.87,30.87,2341,0
+MODL.US,D,20230620,000000,30.83,30.855,30.705,30.7775,13614,0
+MODL.US,D,20230621,000000,30.6199,30.65,30.599,30.62,50407,0
+MODL.US,D,20230622,000000,30.84,30.84,30.84,30.84,350,0
+MODL.US,D,20230623,000000,30.77,30.77,30.61,30.61,9253,0
+MODL.US,D,20230626,000000,30.5537,30.57,30.39,30.39,11292,0
+MODL.US,D,20230627,000000,30.53,30.68,30.39,30.6406,12043,0
+MODL.US,D,20230628,000000,30.64,30.64,30.5347,30.5581,1930,0
+MODL.US,D,20230629,000000,30.54,30.6475,30.5365,30.6116,12722,0
+MODL.US,D,20230630,000000,30.94,31.04,30.94,31,4294,0
+MODL.US,D,20230703,000000,30.9949,30.9949,30.9949,30.9949,115,0
+MODL.US,D,20230705,000000,31.0399,31.079,31,31.03,6587,0
+MODL.US,D,20230706,000000,30.755,31.23,30.755,30.8672,60492,0
+MODL.US,D,20230707,000000,30.8,30.89,30.63,30.63,2744,0
+MODL.US,D,20230710,000000,30.66,30.66,30.49,30.58,13395,0
+MODL.US,D,20230711,000000,30.649,30.72,30.5347,30.72,17636,0
+MODL.US,D,20230712,000000,30.94,31.03,30.8856,30.95,37961,0
+MODL.US,D,20230713,000000,31.0969,31.25,31.0833,31.25,6760,0
+MODL.US,D,20230714,000000,31.36,31.37,31.319,31.34,4285,0
+MODL.US,D,20230717,000000,31.3039,31.4,31.3039,31.34,5678,0
+MODL.US,D,20230718,000000,31.42,31.505,31.363,31.49,4365,0
+MODL.US,D,20230719,000000,31.655,31.77,31.549,31.64,106541,0
+MODL.US,D,20230720,000000,31.59,31.6125,31.41,31.44,127214,0
+MODL.US,D,20230721,000000,31.56,31.64,31.5237,31.53,128781,0
+MODL.US,D,20230724,000000,31.59,31.6299,31.53,31.58,99505,0
+MODL.US,D,20230725,000000,31.66,31.76,31.6199,31.69,164384,0
+MODL.US,D,20230726,000000,31.62,31.7589,31.6076,31.69,94128,0
+MODL.US,D,20230727,000000,31.995,31.995,31.51,31.52,18859,0
+MODL.US,D,20230728,000000,31.779,31.9,31.779,31.84,12742,0
+MODL.US,D,20230731,000000,31.85,31.85,31.69,31.79,27450,0
+MODL.US,D,20230801,000000,31.65,31.69,31.65,31.65,9905,0
+MODL.US,D,20230802,000000,31.55,31.55,31.21,31.31,16057,0
+MODL.US,D,20230803,000000,31.16,31.25,31.13,31.1747,200355,0
+MODL.US,D,20230804,000000,31.33,31.36,30.9464,30.9464,25093,0
+MODL.US,D,20230807,000000,30.98,31.22,30.98,31.21,5128,0
+MODL.US,D,20230808,000000,31.1363,31.17,31.005,31.17,5504,0
+MODL.US,D,20230809,000000,31.12,31.12,30.98,30.98,8901,0
+MODL.US,D,20230810,000000,31.025,31.07,30.98,30.98,1882,0
+MODL.US,D,20230811,000000,30.95,30.99,30.87,30.97,10404,0
+MODL.US,D,20230814,000000,31.0412,31.12,31.0288,31.0849,13284,0
+MODL.US,D,20230815,000000,31.0467,31.06,30.84,30.8484,5718,0
+MODL.US,D,20230816,000000,30.82,30.89,30.6486,30.6486,29427,0
+MODL.US,D,20230817,000000,30.74,30.74,30.37,30.389,16331,0
+MODL.US,D,20230818,000000,30.29,30.38,30.22,30.3397,20420,0
+MODL.US,D,20230821,000000,30.45,30.59,30.379,30.5538,4098,0
+MODL.US,D,20230822,000000,30.58,30.58,30.4973,30.4973,2506,0
+MODL.US,D,20230823,000000,30.7,30.8388,30.7,30.7803,30630,0
+MODL.US,D,20230824,000000,30.89,30.89,30.39,30.39,6479,0
+MODL.US,D,20230825,000000,30.37,30.66,30.37,30.6,9034,0
+MODL.US,D,20230828,000000,30.83,30.83,30.63,30.76,11742,0
+MODL.US,D,20230829,000000,30.84,31.18,30.84,31.154,16783,0
+MODL.US,D,20230830,000000,31.23,31.31,31.21,31.28,17288,0
+MODL.US,D,20230831,000000,31.36,31.3795,31.1953,31.1953,75024,0
+MODL.US,D,20230901,000000,31.1423,31.1423,31.05,31.12,4308,0
+MODL.US,D,20230905,000000,31.06,31.13,31.017,31.017,13006,0
+MODL.US,D,20230906,000000,30.93,30.93,30.71,30.79,6392,0
+MODL.US,D,20230907,000000,30.63,30.82,30.63,30.7714,6593,0
+MODL.US,D,20230908,000000,30.78,30.86,30.77,30.8209,26790,0
+MODL.US,D,20230911,000000,30.98,31.139,30.98,31.0955,2986,0
+MODL.US,D,20230912,000000,31,31.02,30.87,30.87,6167,0
+MODL.US,D,20230913,000000,30.9,31.0599,30.9,30.9845,4730,0
+MODL.US,D,20230914,000000,31.12,31.25,31.0944,31.23,6687,0
+MODL.US,D,20230915,000000,31.15,31.15,30.8425,30.8425,1517,0
+MODL.US,D,20230918,000000,30.91,30.91,30.79,30.85,9280,0
+MODL.US,D,20230919,000000,30.88,30.88,30.64,30.787,3738,0
+MODL.US,D,20230920,000000,30.84,30.88,30.5627,30.5627,7465,0
+MODL.US,D,20230921,000000,30.29,30.3699,30.1291,30.1291,13489,0
+MODL.US,D,20230922,000000,30.15,30.28,30.04,30.07,372575,0
+MODL.US,D,20230925,000000,30.05,30.14,30,30.1341,8021,0
+MODL.US,D,20230926,000000,30.05,30.05,29.678,29.7153,14129,0
+MODL.US,D,20230927,000000,29.76,29.76,29.389,29.62,24207,0
+MODL.US,D,20230928,000000,29.59,29.78,29.58,29.7104,12468,0
+MODL.US,D,20230929,000000,29.916,29.916,29.69,29.69,12139,0
+MODL.US,D,20231002,000000,29.64,29.65,29.48,29.65,3366,0
+MODL.US,D,20231003,000000,29.63,29.63,29.23,29.35,10135,0
+MODL.US,D,20231004,000000,29.44,29.59,29.3599,29.58,7111,0
+MODL.US,D,20231005,000000,29.56,29.585,29.36,29.5229,7598,0
+MODL.US,D,20231006,000000,29.27,29.92,29.27,29.8625,4610,0
+MODL.US,D,20231009,000000,29.71,30.014,29.67,29.99,14694,0
+MODL.US,D,20231010,000000,30.26,30.32,30.18,30.19,32663,0
+MODL.US,D,20231011,000000,30.26,30.28,30.1104,30.28,12231,0
+MODL.US,D,20231012,000000,30.2,30.2823,30.032,30.045,4881,0
+MODL.US,D,20231013,000000,30.52,30.52,29.87,29.95,20668,0
+MODL.US,D,20231016,000000,29.99,30.276,29.99,30.24,4743,0
+MODL.US,D,20231017,000000,30.12,30.29,30.04,30.22,22529,0
+MODL.US,D,20231018,000000,30.225,30.225,29.8582,29.91,9252,0
+MODL.US,D,20231019,000000,29.78,29.9695,29.67,29.6997,18468,0
+MODL.US,D,20231020,000000,29.63,29.7,29.3891,29.3891,35348,0
+MODL.US,D,20231023,000000,29.39,29.5665,29.24,29.38,14440,0
+MODL.US,D,20231024,000000,29.57,29.65,29.4399,29.63,7775,0
+MODL.US,D,20231025,000000,29.3,29.34,29.11,29.16,5302,0
+MODL.US,D,20231026,000000,29.18,29.18,28.73,28.73,5458,0
+MODL.US,D,20231027,000000,28.7,28.745,28.4903,28.56,10548,0
+MODL.US,D,20231030,000000,28.72,28.9525,28.72,28.9051,10523,0
+MODL.US,D,20231031,000000,29.07,29.07,28.899,29.07,18626,0
+MODL.US,D,20231101,000000,29.19,29.4,29.1085,29.38,31463,0
+MODL.US,D,20231102,000000,29.65,29.85,29.6196,29.8192,16918,0
+MODL.US,D,20231103,000000,30.06,30.2,30.04,30.0761,5011,0
+MODL.US,D,20231106,000000,30.2,30.22,30.12,30.19,11271,0
+MODL.US,D,20231107,000000,30.2184,30.42,30.2184,30.38,14494,0
+MODL.US,D,20231108,000000,30.49,30.49,30.23,30.38,70958,0
+MODL.US,D,20231109,000000,30.48,30.48,30.05,30.05,33573,0
+MODL.US,D,20231110,000000,30.23,30.45,30.03,30.45,22011,0
+MODL.US,D,20231113,000000,30.32,30.5,30.3,30.44,7321,0
+MODL.US,D,20231114,000000,30.85,31.02,30.85,30.95,29889,0
+MODL.US,D,20231115,000000,31,31.11,30.96,31.01,25059,0
+MODL.US,D,20231116,000000,30.88,31.06,30.88,31.05,10250,0
+MODL.US,D,20231117,000000,31.06,31.06,30.9301,31.01,98902,0
+MODL.US,D,20231120,000000,31.15,31.29,31.15,31.25,60032,0
+MODL.US,D,20231121,000000,34.1299,34.1299,31.1445,31.22,20786,0
+MODL.US,D,20231122,000000,31.4999,31.4999,31.3349,31.43,40662,0
+MODL.US,D,20231124,000000,31.3974,31.43,31.3547,31.43,2191,0
+MODL.US,D,20231127,000000,31.45,31.45,31.3214,31.36,10460,0
+MODL.US,D,20231128,000000,31.26,31.42,31.26,31.365,6750,0
+MODL.US,D,20231129,000000,31.52,31.52,31.258,31.28,11793,0
+MODL.US,D,20231130,000000,31.28,31.3802,31.18,31.3802,13685,0
+MODL.US,D,20231201,000000,31.3,31.5,31.3,31.47,28872,0
+MODL.US,D,20231204,000000,31.33,31.37,31.27,31.36,8675,0
+MODL.US,D,20231205,000000,31.25,31.42,31.25,31.37,133801,0
+MODL.US,D,20231206,000000,31.5,31.5,31.2799,31.28,9752,0
+MODL.US,D,20231207,000000,31.33,31.58,31.33,31.51,9384,0
+MODL.US,D,20231208,000000,31.47,31.64,31.47,31.61,12599,0
+MODL.US,D,20231211,000000,31.61,31.7,31.58,31.7,7060,0
+MODL.US,D,20231212,000000,31.69,31.85,31.69,31.83,50979,0
+MODL.US,D,20231213,000000,31.95,32.34,31.88,32.34,33822,0
+MODL.US,D,20231214,000000,32.4,32.4,32.1697,32.19,24693,0
+MODL.US,D,20231215,000000,32.27,32.27,32.09,32.17,99731,0
+MODL.US,D,20231218,000000,32.21,32.36,32.21,32.32,20359,0
+MODL.US,D,20231219,000000,32.37,32.48,32.37,32.48,24060,0
+MODL.US,D,20231220,000000,32.46,32.5299,32.05,32.05,27223,0
+MODL.US,D,20231221,000000,32.17,32.37,32.16,32.33,59338,0
+MODL.US,D,20231222,000000,32.4,32.56,32.34,32.425,9466,0
+MODL.US,D,20231226,000000,32.45,32.6,32.45,32.54,43186,0
+MODL.US,D,20231227,000000,32.54,32.77,32.5133,32.77,53935,0
+MODL.US,D,20231228,000000,32.68,32.88,32.65,32.88,18279,0
+MODL.US,D,20231229,000000,32.75,32.75,32.454,32.54,5337,0
+MODL.US,D,20240102,000000,32.29,32.58,32.29,32.48,6780,0
+MODL.US,D,20240103,000000,32.48,32.48,32.3425,32.3425,8766,0
+MODL.US,D,20240104,000000,32.3244,32.4598,32.22,32.22,12296,0
+MODL.US,D,20240105,000000,32.18,32.47,32.17,32.47,4705,0
+MODL.US,D,20240108,000000,32.32,32.7435,32.32,32.69,16415,0
+MODL.US,D,20240109,000000,32.74,33.04,32.605,33.04,15317,0
+MODL.US,D,20240110,000000,32.91,33.06,32.835,32.97,21878,0
+MODL.US,D,20240111,000000,33.12,33.12,32.7114,32.95,24667,0
+MODL.US,D,20240112,000000,33.13,33.22,32.9201,33.22,30908,0
+MODL.US,D,20240116,000000,32.91,33.13,32.8399,33.13,18694,0
+MODL.US,D,20240117,000000,32.9,32.9,32.6017,32.84,18046,0
+MODL.US,D,20240118,000000,32.74,33.08,32.7298,33.02,18044,0
+MODL.US,D,20240119,000000,33.02,33.99,32.97,33.39,36351,0
+MODL.US,D,20240122,000000,33.54,33.55,33.27,33.55,116085,0
+MODL.US,D,20240123,000000,33.48,33.7,33.3006,33.7,15793,0
+MODL.US,D,20240124,000000,33.89,33.89,33.4417,33.53,20897,0
+MODL.US,D,20240125,000000,33.48,33.76,33.36,33.76,71252,0
+MODL.US,D,20240126,000000,33.64,33.79,33.52,33.79,13406,0
+MODL.US,D,20240129,000000,33.58,34.09,33.565,34.09,65317,0
+MODL.US,D,20240130,000000,33.87,33.93,33.744,33.855,18489,0
+MODL.US,D,20240131,000000,33.63,33.63,33.26,33.26,20731,0
+MODL.US,D,20240201,000000,33.4,33.98,33.3806,33.98,52477,0
+MODL.US,D,20240202,000000,33.84,34.229,33.84,34.1425,120543,0
+MODL.US,D,20240205,000000,34.101,34.28,33.97,34.28,182180,0
+MODL.US,D,20240206,000000,34.48,34.48,33.931,34.4,18750,0
+MODL.US,D,20240207,000000,34.33,34.49,34.308,34.37,14677,0
+MODL.US,D,20240208,000000,34.5,34.5,34.36,34.42,14576,0
+MODL.US,D,20240209,000000,34.44,34.68,34.43,34.57,15970,0
+MODL.US,D,20240212,000000,34.56,34.65,34.5,34.5367,11245,0
+MODL.US,D,20240213,000000,34.11,34.27,33.92,33.98,19923,0
+MODL.US,D,20240214,000000,34.87,34.87,34.1308,34.39,32516,0
+MODL.US,D,20240215,000000,34.43,34.63,34.42,34.57,26113,0
+MODL.US,D,20240216,000000,34.6,34.68,34.41,34.44,21011,0
+MODL.US,D,20240220,000000,34.33,34.38,34.18,34.25,31908,0
+MODL.US,D,20240221,000000,34.16,34.3,34.1,34.25,5341,0
+MODL.US,D,20240222,000000,34.69,35.1,34.69,34.98,11555,0
+MODL.US,D,20240223,000000,35.12,35.16,34.9858,35.09,9805,0
+MODL.US,D,20240226,000000,35.03,35.07,34.8163,34.84,19069,0
+MODL.US,D,20240227,000000,34.82,34.99,34.78,34.9,17409,0
+MODL.US,D,20240228,000000,34.76,34.83,34.71,34.72,36735,0
+MODL.US,D,20240229,000000,34.91,34.93,34.78,34.88,20847,0
+MODL.US,D,20240301,000000,34.94,35.17,34.8994,35.17,159429,0
+MODL.US,D,20240304,000000,35.075,35.18,35.0501,35.09,8518,0
+MODL.US,D,20240305,000000,34.95,34.96,34.6082,34.7186,12907,0
+MODL.US,D,20240306,000000,34.96,35.12,34.85,34.9,30835,0
+MODL.US,D,20240307,000000,35.06,35.31,35.06,35.23,14267,0
+MODL.US,D,20240308,000000,35.26,35.4306,35.03,35.03,21999,0
+MODL.US,D,20240311,000000,34.91,35.01,34.8084,34.956,35234,0
+MODL.US,D,20240312,000000,35.11,35.36,34.97,35.34,15565,0
+MODL.US,D,20240313,000000,35.3,35.33,35.2289,35.23,14758,0
+MODL.US,D,20240314,000000,35.31,35.31,35,35.13,13245,0
+MODL.US,D,20240315,000000,34.99,34.99,34.83,34.85,10381,0
+MODL.US,D,20240318,000000,35.23,35.29,35.1385,35.14,19414,0
+MODL.US,D,20240319,000000,35.08,35.33,35.02,35.33,13136,0
+MODL.US,D,20240320,000000,35.35,35.56,35.26,35.54,23449,0
+MODL.US,D,20240321,000000,35.76,35.78,35.6,35.6,51500,0
+MODL.US,D,20240322,000000,35.62,35.69,35.5961,35.63,16547,0
+MODL.US,D,20240325,000000,35.53,35.59,35.5,35.5,11683,0
+MODL.US,D,20240326,000000,35.6495,35.7,35.45,35.45,23185,0
+MODL.US,D,20240327,000000,35.6545,35.76,35.56,35.76,31270,0
+MODL.US,D,20240328,000000,35.8,35.84,35.78,35.8,10939,0
+MODL.US,D,20240401,000000,35.8,35.84,35.6,35.73,14584,0
+MODL.US,D,20240402,000000,35.3,35.42,35.2694,35.39,20759,0
+MODL.US,D,20240403,000000,35.35,35.53,35.34,35.42,12068,0
+MODL.US,D,20240404,000000,35.6213,35.66,34.98,34.98,17422,0
+MODL.US,D,20240405,000000,35.06,35.3725,35.06,35.29,8266,0
+MODL.US,D,20240408,000000,35.32,35.36,35.2577,35.27,13448,0
+MODL.US,D,20240409,000000,35.45,35.45,35.105,35.37,15175,0
+MODL.US,D,20240410,000000,35.06,35.13,34.973,35.09,23959,0
+MODL.US,D,20240411,000000,35.16,35.37,34.95,35.2845,18104,0
+MODL.US,D,20240412,000000,35.04,35.04,34.715,34.77,12518,0
+MODL.US,D,20240415,000000,35.06,35.08,34.3594,34.39,19886,0
+MODL.US,D,20240416,000000,34.47,34.47,34.2989,34.33,14210,0
+MODL.US,D,20240417,000000,34.51,34.53,34.1468,34.21,17957,0
+MODL.US,D,20240418,000000,34.22,34.42,34.11,34.12,17165,0
+MODL.US,D,20240419,000000,34.14,34.14,33.7996,33.85,10094,0
+MODL.US,D,20240422,000000,34.08,34.34,33.89,34.14,11280,0
+MODL.US,D,20240423,000000,34.34,34.6298,34.34,34.58,28242,0
+MODL.US,D,20240424,000000,34.67,34.7,34.4799,34.63,17977,0
+MODL.US,D,20240425,000000,34.1,34.37,34,34.32,16987,0
+MODL.US,D,20240426,000000,34.63,34.82,34.63,34.76,10646,0
+MODL.US,D,20240429,000000,34.81,34.8306,34.6566,34.77,10080,0
+MODL.US,D,20240430,000000,34.7915,34.7915,34.38,34.38,13056,0
+MODL.US,D,20240501,000000,34.25,34.7756,34.25,34.33,54777,0
+MODL.US,D,20240502,000000,34.4569,34.63,34.2999,34.58,35541,0
+MODL.US,D,20240503,000000,34.97,35.04,34.86,35.02,6354,0
+MODL.US,D,20240506,000000,35.1,35.38,35.1,35.35,16568,0
+MODL.US,D,20240507,000000,35.37,35.5,35.37,35.43,7871,0
+MODL.US,D,20240508,000000,35.28,35.49,35.28,35.42,212498,0
+MODL.US,D,20240509,000000,35.42,35.61,35.42,35.5939,9964,0
+MODL.US,D,20240510,000000,35.6887,35.7199,35.59,35.667,48560,0
+MODL.US,D,20240513,000000,35.64,35.67,35.57,35.62,11085,0
+MODL.US,D,20240514,000000,35.69,35.87,35.65,35.87,15442,0
+MODL.US,D,20240515,000000,36.05,36.34,36.03,36.34,14867,0
+MODL.US,D,20240516,000000,36.37,36.44,36.28,36.28,21293,0
+MODL.US,D,20240517,000000,36.26,36.32,36.22,36.31,21032,0
+MODL.US,D,20240520,000000,36.42,36.4408,36.33,36.33,53659,0
+MODL.US,D,20240521,000000,36.36,36.5,36.34,36.5,32116,0
+MODL.US,D,20240522,000000,36.46,36.52,36.3006,36.37,18443,0
+MODL.US,D,20240523,000000,36.355,36.47,36.02,36.09,11979,0
+MODL.US,D,20240524,000000,36.21,36.4,36.1554,36.27,21846,0
+MODL.US,D,20240528,000000,36.3074,36.38,36.1101,36.238,23926,0
+MODL.US,D,20240529,000000,35.98,36.127,35.98,36.01,25054,0
+MODL.US,D,20240530,000000,35.97,35.98,35.79,35.79,32570,0
+MODL.US,D,20240531,000000,35.86,36.04,35.55,36.04,10062,0
+MODL.US,D,20240603,000000,36.18,36.289,35.93,36.17,28474,0
+MODL.US,D,20240604,000000,36.1468,36.34,36.1,36.29,12553,0
+MODL.US,D,20240605,000000,36.39,36.65,36.385,36.65,19840,0
+MODL.US,D,20240606,000000,36.68,36.77,36.615,36.71,16936,0
+MODL.US,D,20240607,000000,36.62,36.8,36.6,36.639,18284,0
+MODL.US,D,20240610,000000,36.63,36.77,36.54,36.75,35071,0
+MODL.US,D,20240611,000000,36.77,36.84,36.6,36.83,41320,0
+MODL.US,D,20240612,000000,37.12,37.19,36.9918,37.05,17882,0
+MODL.US,D,20240613,000000,37.12,37.13,36.96,37.09,25833,0
+MODL.US,D,20240614,000000,37.01,37.13,36.98,37.13,15310,0
+MODL.US,D,20240617,000000,37.06,37.422,37.02,37.34,28501,0
+MODL.US,D,20240618,000000,37.38,37.42,37.321,37.42,55853,0
+MODL.US,D,20240620,000000,37.51,37.51,37.23,37.34,25991,0
+MODL.US,D,20240621,000000,37.38,37.4,37.3,37.35,19616,0
+MODL.US,D,20240624,000000,37.3628,37.52,37.24,37.24,12949,0
+MODL.US,D,20240625,000000,37.39,37.47,37.2901,37.46,19638,0
+MODL.US,D,20240626,000000,37.35,37.531,37.35,37.49,58311,0
+MODL.US,D,20240627,000000,37.56,37.59,37.4457,37.54,37389,0
+MODL.US,D,20240628,000000,37.7629,37.7629,37.36,37.36,16007,0
+MODL.US,D,20240701,000000,37.46,37.49,37.3405,37.47,19194,0
+MODL.US,D,20240702,000000,37.36,37.67,37.36,37.67,20785,0
+MODL.US,D,20240703,000000,37.69,37.8,37.66,37.8,11447,0
+MODL.US,D,20240705,000000,37.88,38.14,37.835,38.14,164435,0
+MODL.US,D,20240708,000000,38.16,38.18,38.061,38.12,46525,0
+MODL.US,D,20240709,000000,38.235,38.275,38.18,38.22,74750,0
+MODL.US,D,20240710,000000,38.27,38.59,38.2603,38.58,42868,0
+MODL.US,D,20240711,000000,38.6,38.6,38.1699,38.2,57482,0
+MODL.US,D,20240712,000000,38.21,38.62,38.21,38.39,10867,0
+MODL.US,D,20240715,000000,38.47,38.67,38.31,38.4,49712,0
+MODL.US,D,20240716,000000,38.57,38.6,38.4599,38.6,41767,0
+MODL.US,D,20240717,000000,38.26,38.32,38.08,38.11,49559,0
+MODL.US,D,20240718,000000,38.165,38.2,37.64,37.71,90617,0
+MODL.US,D,20240719,000000,37.69,37.81,37.53,37.5485,13147,0
+MODL.US,D,20240722,000000,37.91,38.02,37.785,37.97,33698,0
+MODL.US,D,20240723,000000,37.9896,38.13,37.9025,37.93,22764,0
+MODL.US,D,20240724,000000,37.53,37.53,37.1699,37.17,23883,0
+MODL.US,D,20240725,000000,37.12,37.46,36.9,36.91,69453,0
+MODL.US,D,20240726,000000,37.17,37.42,37.14,37.22,21098,0
+MODL.US,D,20240729,000000,37.37,37.4395,37.22,37.33,14027,0
+MODL.US,D,20240730,000000,37.425,37.442,36.97,37.15,11514,0
+MODL.US,D,20240731,000000,37.6,37.7699,37.4841,37.6,19469,0
+MODL.US,D,20240801,000000,37.79,37.9579,37.1518,37.35,44441,0
+MODL.US,D,20240802,000000,36.75,36.97,36.45,36.72,578810,0
+MODL.US,D,20240805,000000,35.35,36.02,35.17,35.59,74734,0
+MODL.US,D,20240806,000000,35.97,36.32,35.93,35.93,17333,0
+MODL.US,D,20240807,000000,36.33,36.33,35.669,35.68,28921,0
+MODL.US,D,20240808,000000,36.11,36.52,36.0851,36.44,38244,0
+MODL.US,D,20240809,000000,36.45,36.72,36.45,36.67,9529,0
+MODL.US,D,20240812,000000,36.5499,36.6875,36.481,36.58,17369,0
+MODL.US,D,20240813,000000,36.84,37.18,36.83,37.15,22432,0
+MODL.US,D,20240814,000000,37.205,37.36,37.12,37.33,523202,0
+MODL.US,D,20240815,000000,37.64,37.84,37.62,37.82,15268,0
+MODL.US,D,20240816,000000,37.76,37.99,37.76,37.96,16336,0
+MODL.US,D,20240819,000000,38,38.3,38,38.2729,27729,0
+MODL.US,D,20240820,000000,38.32,38.32,38.23,38.29,13884,0
+MODL.US,D,20240821,000000,38.3704,38.4499,38.29,38.44,25045,0
+MODL.US,D,20240822,000000,38.5516,38.5516,38.11,38.14,16580,0
+MODL.US,D,20240823,000000,38.37,38.54,38.326,38.53,15211,0
+MODL.US,D,20240826,000000,38.56,38.5813,38.38,38.44,21124,0
+MODL.US,D,20240827,000000,38.34,38.56,38.34,38.48,18479,0
+MODL.US,D,20240828,000000,38.49,38.53,38.14,38.31,13277,0
+MODL.US,D,20240829,000000,38.44,38.63,38.2999,38.32,18333,0
+MODL.US,D,20240830,000000,38.49,38.72,38.3134,38.691,5890,0
+MODL.US,D,20240903,000000,38.5282,38.5282,37.98,38.08,30983,0
+MODL.US,D,20240904,000000,38.01,38.1803,37.95,38.04,14024,0
+MODL.US,D,20240905,000000,38.143,38.143,37.85,37.94,16748,0
+MODL.US,D,20240906,000000,37.93,37.985,37.3343,37.38,15858,0
+MODL.US,D,20240909,000000,37.62,37.798,37.51,37.74,9713,0
+MODL.US,D,20240910,000000,37.88,37.94,37.59,37.93,25544,0
+MODL.US,D,20240911,000000,37.89,38.22,37.3,38.14,31167,0
+MODL.US,D,20240912,000000,38.25,38.46,38.09,38.42,22218,0
+MODL.US,D,20240913,000000,38.51,38.645,38.51,38.63,12265,0
+MODL.US,D,20240916,000000,38.615,38.73,38.55,38.73,19992,0
+MODL.US,D,20240917,000000,38.86,38.87,38.605,38.6773,56512,0
+MODL.US,D,20240918,000000,38.72,38.86,38.585,38.5922,14066,0
+MODL.US,D,20240919,000000,39.1,39.1875,39.0299,39.08,100990,0
+MODL.US,D,20240920,000000,39.1,39.13,39,39.12,9578,0
+MODL.US,D,20240923,000000,39.1475,39.227289,39.1475,39.16,7786,0
+MODL.US,D,20240924,000000,39.16,39.2,39.07,39.18,40557,0
+MODL.US,D,20240925,000000,39.21,39.23,39.08,39.12,13236,0
+MODL.US,D,20240926,000000,39.38,39.38,39.1201,39.22,13101,0
+MODL.US,D,20240927,000000,39.32,39.34,39.2,39.2,16335,0
+MODL.US,D,20240930,000000,39.14,39.38,39.08,39.38,15733,0
+MODL.US,D,20241001,000000,39.35,39.35,38.905,39.06,14504,0
+MODL.US,D,20241002,000000,38.9225,39.06,38.9105,39,12116,0
+MODL.US,D,20241003,000000,38.9,39.01,38.78,38.86,59230,0
+MODL.US,D,20241004,000000,39.1,39.23,38.915,39.2,21569,0
+MODL.US,D,20241007,000000,39.09,39.09,38.76,38.79,20126,0
+MODL.US,D,20241008,000000,38.96,39.18,38.96,39.1537,24993,0
+MODL.US,D,20241009,000000,39.13,39.43,39.13,39.4155,17782,0
+MODL.US,D,20241010,000000,39.3309,39.3799,39.27,39.3134,26428,0
+MODL.US,D,20241011,000000,39.3,39.61,39.3,39.5666,10868,0
+MODL.US,D,20241014,000000,39.76,39.94,39.76,39.9,25085,0
+MODL.US,D,20241015,000000,39.92,39.969,39.67,39.71,20653,0
+MODL.US,D,20241016,000000,39.75,39.9196,39.6829,39.91,90561,0
+MODL.US,D,20241017,000000,40,40.0189,39.84,39.84,22974,0
+MODL.US,D,20241018,000000,39.93,40.08,39.93,40.03,32665,0
+MODL.US,D,20241021,000000,39.9713,39.99,39.77,39.8672,28818,0
+MODL.US,D,20241022,000000,39.69,39.94,39.69,39.9,21108,0
+MODL.US,D,20241023,000000,39.76,39.769,39.3901,39.5702,23582,0
+MODL.US,D,20241024,000000,39.73,39.74,39.56,39.7,25428,0
+MODL.US,D,20241025,000000,39.87,39.97,39.58,39.6,14043,0
+MODL.US,D,20241028,000000,39.8,39.87,39.75,39.76,13493,0
+MODL.US,D,20241029,000000,39.62,39.86,39.612293,39.74,32958,0
+MODL.US,D,20241030,000000,39.73,39.91,39.6671,39.6671,15576,0
+MODL.US,D,20241031,000000,39.5,39.5,39.04,39.04,20426,0
+MODL.US,D,20241101,000000,39.23,39.4193,39.18,39.183141,17221,0
+MODL.US,D,20241104,000000,39.18,39.18,38.9101,38.98,28651,0
+MODL.US,D,20241105,000000,39.29,39.47,39.2363,39.44,63769,0
+MODL.US,D,20241106,000000,40.23,40.36,40.0222,40.34,17380,0
+MODL.US,D,20241107,000000,40.46,40.7096,40.46,40.62,11439,0
+MODL.US,D,20241108,000000,40.7596,40.99,40.7596,40.88,40696,0
+MODL.US,D,20241111,000000,41.05,41.07,40.91,40.97,48633,0
+MODL.US,D,20241112,000000,40.99,40.99,40.695,40.84,14098,0
+MODL.US,D,20241113,000000,40.9,40.95,40.77,40.81,19777,0
+MODL.US,D,20241114,000000,40.7435,40.8,40.55,40.55,42886,0
+MODL.US,D,20241115,000000,40.32,40.33,39.9661,40,57994,0
+MODL.US,D,20241118,000000,40.06,40.21,40.04,40.17,14363,0
+MODL.US,D,20241119,000000,40,40.3342,39.94,40.31,24620,0
+MODL.US,D,20241120,000000,40.33,40.33,39.99,40.33,14790,0
+MODL.US,D,20241121,000000,40.45,40.6,40.18,40.54,19863,0
+MODL.US,D,20241122,000000,40.6,40.73,40.58,40.73,13510,0
+MODL.US,D,20241125,000000,40.97,41.06,40.76,40.88,39637,0
+MODL.US,D,20241126,000000,40.98,41.15,40.9329,41.15,24626,0
+MODL.US,D,20241127,000000,41.14,41.18,41.02,41.07,39115,0
+MODL.US,D,20241129,000000,41.14,41.34,41.14,41.2793,9765,0
+MODL.US,D,20241202,000000,41.3575,41.41,41.3,41.39,128101,0
+MODL.US,D,20241203,000000,41.38,41.4171,41.319,41.4,12215,0
+MODL.US,D,20241204,000000,41.5,41.68,41.5,41.68,19362,0
+MODL.US,D,20241205,000000,41.71,41.735,41.605,41.605,19468,0
+MODL.US,D,20241206,000000,41.7,41.8,41.7,41.77,100472,0
+MODL.US,D,20241209,000000,41.6699,41.6699,41.475,41.48,16897,0
+MODL.US,D,20241210,000000,41.56,41.6,41.42,41.44,36227,0
+MODL.US,D,20241211,000000,41.65,41.799,41.6434,41.75,18036,0
+MODL.US,D,20241212,000000,41.64,41.68,41.47,41.47,22741,0
+MODL.US,D,20241213,000000,41.54,41.58,41.36,41.44,40390,0
+MODL.US,D,20241216,000000,41.53,41.68,41.53,41.5647,24446,0
+MODL.US,D,20241217,000000,41.43,41.4793,41.35,41.44,24484,0
+MODL.US,D,20241218,000000,41.42,41.54,40.25,40.3184,26899,0
+MODL.US,D,20241219,000000,40.55,40.55,40.16,40.16,41312,0
+MODL.US,D,20241220,000000,40.04,40.93,40.04,40.61,34657,0
+MODL.US,D,20241223,000000,40.63,40.87,40.39,40.87,25403,0
+MODL.US,D,20241224,000000,41.158,41.32,41.13,41.32,6989,0
+MODL.US,D,20241226,000000,41.21,41.36,41.2,41.33,19278,0
+MODL.US,D,20241227,000000,41.12,41.12,40.63,40.89,12033,0
+MODL.US,D,20241230,000000,40.45,40.6,40.1762,40.41,24157,0
+MODL.US,D,20241231,000000,40.4525,40.55,40.16,40.23,31903,0
+MODL.US,D,20250102,000000,40.38,40.59,39.96,40.15,39915,0
+MODL.US,D,20250103,000000,40.33,40.63,40.305,40.63,36909,0
+MODL.US,D,20250106,000000,40.88,41.13,40.7645,40.81,89569,0
+MODL.US,D,20250107,000000,40.98,40.98,40.31,40.44,25957,0
+MODL.US,D,20250108,000000,40.41,40.59,40.25,40.48,35046,0
+MODL.US,D,20250110,000000,40.32,40.32,39.7999,39.9,127912,0
+MODL.US,D,20250113,000000,39.59,39.95,39.44,39.94,27319,0
+MODL.US,D,20250114,000000,40.08,40.08,39.72,39.91,72867,0
+MODL.US,D,20250115,000000,40.5,40.74,40.4399,40.68,32748,0
+MODL.US,D,20250116,000000,40.7,40.7587,40.59,40.64,14911,0
+MODL.US,D,20250117,000000,40.98,41.1,40.9092,40.97,47043,0
+MODL.US,D,20250121,000000,41.19,41.38,41.175,41.38,34359,0
+MODL.US,D,20250122,000000,41.55,41.676632,41.53,41.58,53822,0
+MODL.US,D,20250123,000000,41.57,41.85,41.52,41.85,27553,0
+MODL.US,D,20250124,000000,41.87,41.96,41.77,41.85,53205,0
+MODL.US,D,20250127,000000,41.4,41.65,41.3995,41.64,27775,0
+MODL.US,D,20250128,000000,41.69,42.016427,41.5991,41.96,44023,0
+MODL.US,D,20250129,000000,41.93,41.94,41.7099,41.81,40642,0
+MODL.US,D,20250130,000000,41.91,42.14,41.795,42.02,48532,0
+MODL.US,D,20250131,000000,42.24,42.385,41.88,41.9,42211,0
+MODL.US,D,20250203,000000,41.15,41.82,41.15,41.68,28534,0
+MODL.US,D,20250204,000000,41.67,41.86,41.6285,41.85,119067,0
+MODL.US,D,20250205,000000,41.78,42.03,41.6935,42.02,118835,0
+MODL.US,D,20250206,000000,42.139,42.17,42.01,42.17,36476,0
+MODL.US,D,20250207,000000,42.17,42.26,41.75,41.75,55289,0
+MODL.US,D,20250210,000000,41.92,41.945,41.7962,41.89,21388,0
+MODL.US,D,20250211,000000,41.81,41.93,41.73,41.86,17843,0
+MODL.US,D,20250212,000000,41.59,41.87,41.465,41.83,39131,0
+MODL.US,D,20250213,000000,41.94,42.26,41.91,42.26,54838,0
+MODL.US,D,20250214,000000,42.26,42.28,42.19,42.2,33942,0
+MODL.US,D,20250218,000000,42.29,42.29,42.03,42.21,353386,0
+MODL.US,D,20250219,000000,42.17,42.37,42.139,42.37,21388,0
+MODL.US,D,20250220,000000,42.229,42.24,41.9115,42.06,38185,0
+MODL.US,D,20250221,000000,42.05,42.05,41.48,41.48,29362,0
+MODL.US,D,20250224,000000,41.65,41.65,41.3016,41.32,29767,0
+MODL.US,D,20250225,000000,41.3569,41.401,40.86,41.18,25406,0
+MODL.US,D,20250226,000000,41.31,41.46,40.975,41.12,27687,0
+MODL.US,D,20250227,000000,41.265,41.2998,40.59,40.61,28126,0
+MODL.US,D,20250228,000000,40.65,41.24,40.51,41.22,134710,0
+MODL.US,D,20250303,000000,41.41,41.41,40.52,40.69,31668,0
+MODL.US,D,20250304,000000,40.35,40.69,39.9,40.19,98411,0
+MODL.US,D,20250305,000000,40.16,40.68,40,40.61,47590,0
+MODL.US,D,20250306,000000,40.09,40.4,39.76,39.92,30155,0
+MODL.US,D,20250307,000000,39.74,40.05,39.34,39.97,21904,0
+MODL.US,D,20250310,000000,39.35,39.41,38.5596,38.82,20023,0
+MODL.US,D,20250311,000000,38.67,38.9141,38.29,38.58,124271,0
+MODL.US,D,20250312,000000,38.9763,38.9763,38.4444,38.7,38954,0
+MODL.US,D,20250313,000000,38.7,38.7,38.0603,38.15,74653,0
+MODL.US,D,20250314,000000,38.46,38.9,38.46,38.9,29756,0
+MODL.US,D,20250317,000000,38.83,39.3259,38.83,39.2,29302,0
+MODL.US,D,20250318,000000,39.044,39.044,38.71,38.8069,76612,0
+MODL.US,D,20250319,000000,38.91,39.35,38.8599,39.18,27857,0
+MODL.US,D,20250320,000000,38.9358,39.379,38.9358,39.1278,58049,0
+MODL.US,D,20250321,000000,38.885,39.17,38.82,39.17,13267,0
+MODL.US,D,20250324,000000,39.6501,39.88,39.6501,39.85,39939,0
+MODL.US,D,20250325,000000,39.98,40.01,39.80686,39.87,18512,0
+MODL.US,D,20250326,000000,39.83,39.8992,39.3691,39.45,15278,0
+MODL.US,D,20250327,000000,39.26,39.6,39.26,39.39,108239,0
+MODL.US,D,20250328,000000,39.29,39.29,38.5802,38.63,97653,0
+MODL.US,D,20250331,000000,38.1,38.85,38.04,38.82,55854,0
+MODL.US,D,20250401,000000,38.69,39.05,38.47,38.88,50083,0
+MODL.US,D,20250402,000000,38.49,39.3,38.49,39.15,64420,0
+MODL.US,D,20250403,000000,37.89,38.13,37.58,37.58,50632,0
+MODL.US,D,20250404,000000,36.53,36.72,35.41,35.41,142839,0
+MODL.US,D,20250407,000000,34.13,36.48,33.8763,35.33,238585,0
+MODL.US,D,20250408,000000,36.61,36.6955,34.4673,34.89,133842,0
+MODL.US,D,20250409,000000,34.63,37.91,34.63,37.87,52109,0
+MODL.US,D,20250410,000000,37.15,37.15,35.62,36.65,224648,0
+MODL.US,D,20250411,000000,36.57,37.37,36.44,37.28,245060,0
+MODL.US,D,20250414,000000,37.97,37.97,37.33,37.61,42830,0
+MODL.US,D,20250415,000000,37.63,37.8474,37.47,37.54,30964,0
+MODL.US,D,20250416,000000,37.08,37.31,36.2901,36.68,49714,0
+MODL.US,D,20250417,000000,36.7,36.929,36.49,36.63,41256,0
+MODL.US,D,20250421,000000,36.1781,36.1781,35.47,35.76,41213,0
+MODL.US,D,20250422,000000,36.15,36.764156,36.15,36.7,26921,0
+MODL.US,D,20250423,000000,37.63,37.9,37.22,37.33,30852,0
+MODL.US,D,20250424,000000,37.37,38.16,37.37,38.13,71239,0
+MODL.US,D,20250425,000000,38.16,38.46,38,38.46,201595,0
+MODL.US,D,20250428,000000,38.51,38.51,38.06,38.46,121608,0
+MODL.US,D,20250429,000000,38.36,38.7597,38.36,38.7008,20981,0
+MODL.US,D,20250430,000000,37.97,38.78,37.8358,38.75,43661,0
+MODL.US,D,20250501,000000,39.29,39.4,39.01,39.01,29237,0
+MODL.US,D,20250502,000000,39.42,39.71,39.365,39.62,29368,0
+MODL.US,D,20250505,000000,39.31,39.6599,39.31,39.43,28383,0
+MODL.US,D,20250506,000000,39.03,39.2195,39.005,39.04,25855,0
+MODL.US,D,20250507,000000,39.15,39.29,38.88,39.17,26774,0
+MODL.US,D,20250508,000000,39.4,39.69,39.18,39.36,43092,0
+MODL.US,D,20250509,000000,39.41,39.5096,39.19,39.19,19327,0
+MODL.US,D,20250512,000000,40.31,40.47,40.07,40.45,14760,0
+MODL.US,D,20250513,000000,40.56,40.83,40.56,40.67,34070,0
+MODL.US,D,20250514,000000,40.77,40.85,40.635,40.73,93922,0
+MODL.US,D,20250515,000000,40.5499,40.89,40.493,40.8,35555,0
+MODL.US,D,20250516,000000,40.88,41.18,40.83,41.17,34941,0
+MODL.US,D,20250519,000000,40.93,41.28,40.93,41.23,33825,0
+MODL.US,D,20250520,000000,41.1,41.2196,40.98,41.12,17490,0
+MODL.US,D,20250521,000000,40.84,41.16,40.4752,40.53,22204,0
+MODL.US,D,20250522,000000,40.515,40.76,40.5,40.5,17324,0
+MODL.US,D,20250523,000000,40.02,40.42,40.02,40.26,197023,0
+MODL.US,D,20250527,000000,40.67,41.06,40.67,41.04,14308,0
+MODL.US,D,20250528,000000,41.08,41.16,40.86,40.86,36519,0
+MODL.US,D,20250529,000000,41.24,41.24,40.7916,40.96,23391,0
+MODL.US,D,20250530,000000,40.87,41.119,40.65,41.05,51603,0
+MODL.US,D,20250602,000000,40.986889,41.25,40.775,41.22,20330,0
+MODL.US,D,20250603,000000,41.2,41.45,41.2,41.38,5442,0
+MODL.US,D,20250604,000000,41.44,41.57,41.43,41.43,31548,0
+MODL.US,D,20250605,000000,41.5,41.6579,41.16,41.24,24072,0
+MODL.US,D,20250606,000000,41.61,41.79,41.56,41.72,33265,0
+MODL.US,D,20250609,000000,41.6401,41.81,41.6301,41.71,22714,0
+MODL.US,D,20250610,000000,41.73,41.996,41.71,41.98,95558,0
+MODL.US,D,20250611,000000,42.02,42.1299,41.7897,41.86,23740,0
+MODL.US,D,20250612,000000,41.82,42.03,41.8103,41.99,76095,0
+MODL.US,D,20250613,000000,41.59,41.908473,41.47,41.54,50405,0
+MODL.US,D,20250616,000000,41.75,42.04,41.75,41.93,17199,0
+MODL.US,D,20250617,000000,41.73,41.8358,41.48,41.57,21400,0
+MODL.US,D,20250618,000000,41.58,41.755,41.527,41.54,16703,0
+MODL.US,D,20250620,000000,41.74,41.74,41.27,41.35,13515,0
+MODL.US,D,20250623,000000,41.39,41.8,41.18,41.76,131452,0
+MODL.US,D,20250624,000000,42.11,42.33,42.03,42.26,16107,0
+MODL.US,D,20250625,000000,42.41,42.4269,42.24,42.32,35994,0
+MODL.US,D,20250626,000000,42.44,42.67,42.415,42.61,19057,0
+MODL.US,D,20250627,000000,42.73,42.92,42.655,42.8,27326,0
+MODL.US,D,20250630,000000,43.07,43.37,42.93,43.1,43141,0
+MODL.US,D,20250701,000000,42.93,43.09,42.93,42.97,85731,0
+MODL.US,D,20250702,000000,42.91,43.13,42.91,43.115,21265,0
+MODL.US,D,20250703,000000,43.33,43.52,43.3155,43.5,12222,0
+MODL.US,D,20250707,000000,43.33,43.34,42.97,43.13,17364,0
+MODL.US,D,20250708,000000,43.18,43.23,43.053693,43.09,8385,0
+MODL.US,D,20250709,000000,43.21,43.368,43.13,43.29,70747,0
+MODL.US,D,20250710,000000,43.26,43.43,43.18,43.33,46663,0
+MODL.US,D,20250711,000000,43.21,43.23,43.0569,43.17,25668,0
+MODL.US,D,20250714,000000,43.135,43.32,43.12,43.3,66029,0
+MODL.US,D,20250715,000000,43.345,43.36,43.07,43.07,47326,0
+MODL.US,D,20250716,000000,43.18,43.2593,43.0172,43.24,28029,0
+MODL.US,D,20250717,000000,43.24,43.4796,43.2101,43.41,31982,0
+MODL.US,D,20250718,000000,43.51,43.52,43.3716,43.4151,22061,0
+MODL.US,D,20250721,000000,43.5,43.72,43.5,43.5343,27941,0
+MODL.US,D,20250722,000000,43.58,43.6124,43.47,43.6124,13175,0
+MODL.US,D,20250723,000000,43.78,43.87,43.630663,43.8472,34069,0
+MODL.US,D,20250724,000000,43.98,44.03,43.9033,43.92,30957,0
+MODL.US,D,20250725,000000,43.96,44.1299,43.96,44.0697,15122,0
+MODL.US,D,20250728,000000,44.14,44.14,43.925,43.9852,28979,0
+MODL.US,D,20250729,000000,44.02,44.0497,43.85,43.9,48763,0
+MODL.US,D,20250730,000000,43.96,44.09,43.75,43.8783,32238,0
+MODL.US,D,20250731,000000,44.29,44.35,43.76,43.83,56135,0
+MODL.US,D,20250801,000000,43.4,43.4,43.09,43.2009,27615,0
+MODL.US,D,20250804,000000,43.5933,43.9,43.5933,43.8833,56455,0
+MODL.US,D,20250805,000000,43.96,44.0197,43.6366,43.6366,18093,0
+MODL.US,D,20250806,000000,43.665,43.96,43.64,43.93,63500,0
+MODL.US,D,20250807,000000,44.1,44.11,43.605,43.7881,80745,0
+MODL.US,D,20250808,000000,44,44.15,43.995,44.15,19888,0
+MODL.US,D,20250811,000000,44.16,44.25,44.03,44.0398,20380,0
+MODL.US,D,20250812,000000,44.24,44.52,44.15,44.5,50207,0
+MODL.US,D,20250813,000000,44.67,44.7,44.53,44.5982,43746,0
+MODL.US,D,20250814,000000,44.47,44.73,44.47,44.6725,53572,0
+MODL.US,D,20250815,000000,44.81,44.81,44.57,44.63,63250,0
+MODL.US,D,20250818,000000,44.58,44.64,44.535,44.61,35014,0
+MODL.US,D,20250819,000000,44.555,44.555,44.265,44.32,18657,0
+MODL.US,D,20250820,000000,44.27,44.29,43.863,44.24,28665,0
+MODL.US,D,20250821,000000,44.08,44.17,43.93,44.03,36495,0
+MODL.US,D,20250822,000000,44.2,44.6899,44.2,44.6128,16763,0
+MODL.US,D,20250825,000000,44.55,44.63,44.45,44.4762,27728,0
+MODL.US,D,20250826,000000,44.46,44.6,44.3974,44.586,10794,0
+MODL.US,D,20250827,000000,44.5684,44.7,44.55,44.67,18791,0
+MODL.US,D,20250828,000000,44.704,44.84,44.6353,44.8197,21960,0
+MODL.US,D,20250829,000000,44.73,44.73,44.5,44.56,21338,0
+MODL.US,D,20250902,000000,44.11,44.37,43.965,44.32,42211,0
+MODL.US,D,20250903,000000,44.6195,44.72,44.5,44.674,33007,0
+MODL.US,D,20250904,000000,44.76,45.08,44.7,45.056,67357,0
+MODL.US,D,20250905,000000,45.255,45.26,44.78,44.96,63640,0
+MODL.US,D,20250908,000000,45.08,45.12,44.97,45.038,31748,0
+MODL.US,D,20250909,000000,45.09,45.31,45.0535,45.2947,20361,0
+MODL.US,D,20250910,000000,45.53,45.53,45.2108,45.31,29109,0
+MODL.US,D,20250911,000000,45.5,45.65,45.49,45.6495,10964,0
+MODL.US,D,20250912,000000,45.6373,45.74,45.61,45.6586,15344,0
+MODL.US,D,20250915,000000,45.86,45.9299,45.8309,45.91,82740,0
+MODL.US,D,20250916,000000,45.94,45.94,45.8001,45.86,18558,0
+MODL.US,D,20250917,000000,45.82,45.91,45.6492,45.88,14050,0
+MODL.US,D,20250918,000000,46.08,46.18,45.96,46.0356,21818,0
+MODL.US,D,20250919,000000,46.105,46.27,46.03,46.2697,16818,0
+MODL.US,D,20250922,000000,46.2,46.4,46.18,46.3816,19009,0
+MODL.US,D,20250923,000000,46.34,46.34,46.0394,46.0916,11667,0
+MODL.US,D,20250924,000000,46.105,46.1072,45.86,45.9562,46131,0
+MODL.US,D,20250925,000000,45.71,45.78,45.53,45.6812,26290,0
+MODL.US,D,20250926,000000,45.79,45.94,45.7105,45.9248,25906,0
+MODL.US,D,20250929,000000,46.12,46.1485,45.984978,46.0389,12439,0
+MODL.US,D,20250930,000000,45.98,46.23,45.9,46.2163,35978,0
+MODL.US,D,20251001,000000,45.97,46.47,45.97,46.4205,17679,0
+MODL.US,D,20251002,000000,46.53,46.53,46.27,46.43,47221,0
+MODL.US,D,20251003,000000,46.45,46.6693,46.4135,46.4148,10652,0
+MODL.US,D,20251006,000000,46.4328,46.631423,46.42,46.6014,24143,0
+MODL.US,D,20251007,000000,46.67,46.67,46.41,46.437,14931,0
+MODL.US,D,20251008,000000,46.48,46.6993,46.48,46.6698,25801,0
+MODL.US,D,20251009,000000,46.67,46.68,46.48,46.61,31338,0
+MODL.US,D,20251010,000000,46.7,46.7524,45.4833,45.4833,19421,0
+MODL.US,D,20251013,000000,45.98,46.17,45.94,46.115,11480,0
+MODL.US,D,20251014,000000,45.92,46.32,45.92,46.11,165677,0
+MODL.US,D,20251015,000000,46.45,46.6596,46.035,46.34,99106,0
+MODL.US,D,20251016,000000,46.45,46.645,45.855,46.02,45442,0
+MODL.US,D,20251017,000000,45.91,46.3123,45.8603,46.2962,24685,0
+MODL.US,D,20251020,000000,46.52,46.8,46.52,46.76,11604,0
+MODL.US,D,20251021,000000,46.75,46.7855,46.648,46.71,17561,0
+MODL.US,D,20251022,000000,46.74,46.74,46.205,46.49,162273,0
+MODL.US,D,20251023,000000,46.44,46.72,46.44,46.6452,19968,0
+MODL.US,D,20251024,000000,46.975,47.1497,46.975,47.0454,24355,0
+MODL.US,D,20251027,000000,47.44,47.64,47.403749,47.59,94377,0
+MODL.US,D,20251028,000000,47.6186,47.8,47.6,47.7,13146,0
+MODL.US,D,20251029,000000,47.7675,47.772,47.4999,47.6049,17513,0
+MODL.US,D,20251030,000000,47.369,47.5096,47.125,47.1264,22750,0
+MODL.US,D,20251031,000000,47.58,47.58,47.09,47.29,19870,0
+MODL.US,D,20251103,000000,47.53,47.53,47.2475,47.333,22762,0
+MODL.US,D,20251104,000000,46.84,47.16,46.81,46.84,43530,0
+MODL.US,D,20251105,000000,46.83,47.21,46.83,47.0278,25074,0
+MODL.US,D,20251106,000000,47.01,47.01,46.53,46.5591,27347,0
+MODL.US,D,20251107,000000,46.36,46.61,45.99,46.59,69089,0
+MODL.US,D,20251110,000000,46.98,47.32,46.9035,47.25,41375,0
+MODL.US,D,20251111,000000,47.16,47.4994,47.1304,47.4244,50902,0
+MODL.US,D,20251112,000000,47.65,47.65,47.33,47.4626,32750,0
+MODL.US,D,20251113,000000,47.195,47.2596,46.73,46.7307,271893,0
+MODL.US,D,20251114,000000,46.24,46.9039,46.24,46.6239,22713,0
+MODL.US,D,20251117,000000,46.7999,46.8701,46.158,46.329,124705,0
+MODL.US,D,20251118,000000,46.26,46.3503,45.845,46.0659,57772,0
+MODL.US,D,20251119,000000,46.119665,46.5099,45.9401,46.15,26760,0
+MODL.US,D,20251120,000000,46.82,46.9797,45.61,45.6125,84695,0
+MODL.US,D,20251121,000000,45.78,46.4585,45.7509,46.13,34836,0
+MODL.US,D,20251124,000000,46.45,46.8,46.45,46.71,22536,0
+MODL.US,D,20251125,000000,46.91,47.2989,46.8,47.2588,29177,0
+MODL.US,D,20251126,000000,47.37,47.629,47.37,47.5405,24020,0
+MODL.US,D,20251128,000000,47.627,47.7345,47.575,47.7345,15308,0
+MODL.US,D,20251201,000000,47.49,47.6064,47.38,47.3841,22509,0
+MODL.US,D,20251202,000000,47.56,47.6056,47.431,47.48,9827,0
+MODL.US,D,20251203,000000,47.4,47.74,47.4,47.67,24973,0
+MODL.US,D,20251204,000000,47.77,47.77,47.445,47.6,26203,0
+MODL.US,D,20251205,000000,47.64,47.8698,47.64,47.66,42789,0
+MODL.US,D,20251208,000000,47.76,47.76,47.33,47.38,27393,0
+MODL.US,D,20251209,000000,47.39,47.51,47.3403,47.3403,54717,0
+MODL.US,D,20251210,000000,47.33,47.6899,47.3084,47.6101,23615,0
+MODL.US,D,20251211,000000,47.43,47.6888,47.29,47.67,24798,0
+MODL.US,D,20251212,000000,47.64,47.67,47.13,47.3039,40105,0
+MODL.US,D,20251215,000000,47.59,47.59,47.2199,47.3223,32112,0
+MODL.US,D,20251216,000000,47.23,47.33,46.9539,47.21,52275,0
+MODL.US,D,20251217,000000,47.29,47.29,46.7374,46.7443,71458,0
+MODL.US,D,20251218,000000,47.13,47.2935,46.97,47.05,82812,0
+MODL.US,D,20251219,000000,47.16,47.46,47.155,47.41,142965,0
+MODL.US,D,20251222,000000,47.62,47.69,47.525,47.69,32715,0
+MODL.US,D,20251223,000000,47.59,47.87,47.59,47.8588,38024,0
+MODL.US,D,20251224,000000,47.92,48.0699,47.907,48.0568,12278,0
+MODL.US,D,20251226,000000,48.02,48.1,47.975,48.0413,15189,0
+MODL.US,D,20251229,000000,47.83,47.9798,47.78,47.8756,32809,0
+MODL.US,D,20251230,000000,47.86,47.91,47.7988,47.8328,51266,0
+MODL.US,D,20251231,000000,47.85,47.85,47.49,47.52,29889,0
+MODL.US,D,20260102,000000,47.7,47.751,47.355,47.5241,34008,0
+MODL.US,D,20260105,000000,47.69,47.81,47.6701,47.75,85722,0
+MODL.US,D,20260106,000000,47.79,48.0579,47.79,48.0428,28038,0
+MODL.US,D,20260107,000000,48.07,48.22,47.945,47.9869,85802,0
+MODL.US,D,20260108,000000,47.96,48.008,47.7901,47.8797,49600,0
+MODL.US,D,20260109,000000,48,48.16,48,48.0868,53226,0
+MODL.US,D,20260112,000000,47.886,48.1569,47.886,48.1092,63181,0
+MODL.US,D,20260113,000000,48.16,48.16,47.81,47.96,77457,0
+MODL.US,D,20260114,000000,47.75,47.81,47.4952,47.7624,41428,0
+MODL.US,D,20260115,000000,48.0099,48.01,47.755,47.7751,105341,0
+MODL.US,D,20260116,000000,47.838,47.84,47.668,47.7203,33272,0
+MODL.US,D,20260120,000000,47,47.276516,46.815,46.8399,54227,0
+MODL.US,D,20260121,000000,46.93,47.5397,46.93,47.3084,58381,0
+MODL.US,D,20260122,000000,47.66,47.7407,47.52,47.5919,65620,0
+MODL.US,D,20260123,000000,47.495,47.6799,47.47,47.58,1277326,0
+MODL.US,D,20260126,000000,47.63,47.959,47.63,47.8754,34900,0
+MODL.US,D,20260127,000000,47.92,48.05,47.91,47.9784,41160,0
+MODL.US,D,20260128,000000,48.025,48.03,47.81,47.9234,36739,0
+MODL.US,D,20260129,000000,47.82,47.9699,47.48,47.9458,107142,0
+MODL.US,D,20260130,000000,47.78,47.9099,47.56,47.8092,70623,0
+MODL.US,D,20260202,000000,47.66,48.18,47.66,48.13,43612,0
+MODL.US,D,20260203,000000,48.14,48.23,47.42,47.6847,145410,0
+MODL.US,D,20260204,000000,47.695,47.6999,47.29,47.4647,96633,0
+MODL.US,D,20260205,000000,47.07,47.32,46.885,47.0022,60216,0
+MODL.US,D,20260206,000000,47.49,47.85,47.35,47.78,42402,0
+MODL.US,D,20260209,000000,47.719729,47.935,47.64,47.8651,18991,0
+MODL.US,D,20260210,000000,47.87,47.945015,47.587,47.587,39616,0
+MODL.US,D,20260211,000000,47.81,47.82,47.4083,47.5,138926,0
+MODL.US,D,20260212,000000,47.58,47.59,46.885,46.9258,35296,0
+MODL.US,D,20260213,000000,46.88,47.28,46.858418,46.98,59211,0
+MODL.US,D,20260217,000000,46.9666,47.13,46.69,46.9788,28180,0
+MODL.US,D,20260218,000000,47.11,47.31,47.05,47.18,20771,0
diff --git a/daily/us/nasdaq etfs/mood.us.txt b/daily/us/nasdaq etfs/mood.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be02b4abbd937cd2d1f2ba22dc96ff63d03da508
--- /dev/null
+++ b/daily/us/nasdaq etfs/mood.us.txt	
@@ -0,0 +1,934 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MOOD.US,D,20220520,000000,25.09,25.11,25.0802,25.0802,55848,0
+MOOD.US,D,20220523,000000,25.14,25.16,25.1227,25.1227,1058,0
+MOOD.US,D,20220524,000000,25.1479,25.2189,25.1479,25.2189,1003,0
+MOOD.US,D,20220526,000000,25.32,25.337,25.32,25.337,168,0
+MOOD.US,D,20220531,000000,25.3399,25.35,25.2772,25.2772,3301,0
+MOOD.US,D,20220601,000000,25.21,25.21,25.21,25.21,212,0
+MOOD.US,D,20220602,000000,25.3795,25.41,25.3795,25.3951,522,0
+MOOD.US,D,20220603,000000,25.3806,25.3806,25.3806,25.3806,4,0
+MOOD.US,D,20220606,000000,25.4,25.4,25.2698,25.2698,3000,0
+MOOD.US,D,20220607,000000,25.39,25.39,25.365,25.365,200,0
+MOOD.US,D,20220608,000000,25.2748,25.2748,25.2748,25.2748,2,0
+MOOD.US,D,20220609,000000,25.1753,25.1753,25.1753,25.1753,23,0
+MOOD.US,D,20220610,000000,25.0656,25.0656,25.0656,25.0656,94,0
+MOOD.US,D,20220613,000000,24.63,24.63,24.5,24.5242,4269,0
+MOOD.US,D,20220614,000000,24.2293,24.2293,24.2293,24.2293,10,0
+MOOD.US,D,20220615,000000,24.5698,24.5698,24.5698,24.5698,2,0
+MOOD.US,D,20220616,000000,24.46,24.4808,24.4585,24.4808,208,0
+MOOD.US,D,20220617,000000,24.52,24.52,24.43,24.4481,1835,0
+MOOD.US,D,20220621,000000,24.465,24.465,24.465,24.465,69,0
+MOOD.US,D,20220622,000000,24.5409,24.5409,24.5409,24.5409,16,0
+MOOD.US,D,20220623,000000,24.5599,24.5599,24.5431,24.5431,516,0
+MOOD.US,D,20220624,000000,24.6647,24.6647,24.6647,24.6647,50,0
+MOOD.US,D,20220627,000000,24.5479,24.5479,24.5479,24.5479,174,0
+MOOD.US,D,20220628,000000,24.57,24.58,24.3651,24.3651,1100,0
+MOOD.US,D,20220629,000000,24.37,24.37,24.2773,24.2773,825,0
+MOOD.US,D,20220630,000000,24.1399,24.1399,24.1399,24.1399,3,0
+MOOD.US,D,20220701,000000,24.3812,24.3812,24.3812,24.3812,14,0
+MOOD.US,D,20220705,000000,24.08,24.1978,24.08,24.1978,1000,0
+MOOD.US,D,20220706,000000,24.17,24.17,24.1316,24.1316,100,0
+MOOD.US,D,20220707,000000,24.3699,24.3699,24.3699,24.3699,53,0
+MOOD.US,D,20220708,000000,24.3852,24.3852,24.3852,24.3852,37,0
+MOOD.US,D,20220711,000000,24.19,24.24,24.0868,24.0868,400,0
+MOOD.US,D,20220712,000000,24.05,24.05,24.0167,24.0167,202,0
+MOOD.US,D,20220713,000000,24.0073,24.0073,24.0073,24.0073,3,0
+MOOD.US,D,20220714,000000,23.5699,23.7848,23.5599,23.7848,3127,0
+MOOD.US,D,20220715,000000,24.08,24.1151,24.06,24.1151,650,0
+MOOD.US,D,20220718,000000,24.16,24.16,24.1342,24.1342,302,0
+MOOD.US,D,20220719,000000,24.6395,24.6395,24.6395,24.6395,2,0
+MOOD.US,D,20220720,000000,24.69,24.7,24.615,24.69,2484,0
+MOOD.US,D,20220721,000000,24.64,24.88,24.64,24.879,6020,0
+MOOD.US,D,20220722,000000,24.83,24.83,24.75,24.7564,5169,0
+MOOD.US,D,20220725,000000,24.865,24.8809,24.86,24.8809,5100,0
+MOOD.US,D,20220726,000000,24.7184,24.7184,24.6866,24.6866,16300,0
+MOOD.US,D,20220727,000000,25.13,25.13,25.1084,25.1084,4032,0
+MOOD.US,D,20220728,000000,25.3,25.3394,25.3,25.3394,4100,0
+MOOD.US,D,20220729,000000,25.61,25.615,25.61,25.6144,4100,0
+MOOD.US,D,20220801,000000,25.61,25.64,25.61,25.6157,5813,0
+MOOD.US,D,20220802,000000,25.46,25.46,25.3471,25.3471,5295,0
+MOOD.US,D,20220803,000000,25.57,25.57,25.5692,25.5692,1100,0
+MOOD.US,D,20220804,000000,25.535,25.6,25.535,25.5636,5301,0
+MOOD.US,D,20220805,000000,25.32,25.46,25.32,25.4251,5200,0
+MOOD.US,D,20220808,000000,25.61,25.61,25.506,25.506,4201,0
+MOOD.US,D,20220809,000000,25.3774,25.3774,25.3774,25.3774,3,0
+MOOD.US,D,20220810,000000,25.79,25.79,25.7611,25.7611,399,0
+MOOD.US,D,20220811,000000,25.7227,25.7227,25.7227,25.7227,2,0
+MOOD.US,D,20220812,000000,25.9569,25.9569,25.9569,25.9569,3,0
+MOOD.US,D,20220815,000000,25.9362,25.9362,25.9362,25.9362,3,0
+MOOD.US,D,20220816,000000,25.9579,25.9579,25.9579,25.9579,3,0
+MOOD.US,D,20220817,000000,25.84,25.84,25.7852,25.7852,100,0
+MOOD.US,D,20220818,000000,25.8009,25.8009,25.8009,25.8009,3,0
+MOOD.US,D,20220819,000000,25.594,25.61,25.5456,25.5456,2450,0
+MOOD.US,D,20220822,000000,25.2104,25.2104,25.2104,25.2104,3,0
+MOOD.US,D,20220823,000000,25.2366,25.2366,25.2366,25.2366,1,0
+MOOD.US,D,20220824,000000,25.2701,25.2701,25.2701,25.2701,1,0
+MOOD.US,D,20220825,000000,25.46,25.498,25.45,25.498,4705,0
+MOOD.US,D,20220826,000000,25.13,25.13,24.961,24.961,105,0
+MOOD.US,D,20220829,000000,24.87,24.87,24.8198,24.8198,1600,0
+MOOD.US,D,20220830,000000,24.68,24.69,24.6157,24.6157,250,0
+MOOD.US,D,20220831,000000,24.4641,24.4641,24.4641,24.4641,1,0
+MOOD.US,D,20220901,000000,24.2677,24.2677,24.2677,24.2677,73,0
+MOOD.US,D,20220902,000000,24.5,24.5,24.15,24.1538,200,0
+MOOD.US,D,20220906,000000,24.14,24.14,24.0419,24.0419,563,0
+MOOD.US,D,20220907,000000,24.34,24.34,24.3271,24.3271,200,0
+MOOD.US,D,20220908,000000,24.29,24.3463,24.29,24.3463,438,0
+MOOD.US,D,20220909,000000,24.735,24.735,24.735,24.735,1,0
+MOOD.US,D,20220912,000000,25.01,25.01,24.9414,24.9414,1101,0
+MOOD.US,D,20220913,000000,24.41,24.41,24.2122,24.2122,100,0
+MOOD.US,D,20220914,000000,24.3,24.301,24.2705,24.2705,300,0
+MOOD.US,D,20220915,000000,24.13,24.13,24.04,24.0832,250,0
+MOOD.US,D,20220916,000000,23.9,23.9293,23.85,23.9293,200,0
+MOOD.US,D,20220919,000000,23.9858,23.9858,23.9858,23.9858,50,0
+MOOD.US,D,20220920,000000,23.7178,23.7178,23.7178,23.7178,3,0
+MOOD.US,D,20220921,000000,23.4896,23.4896,23.4896,23.4896,50,0
+MOOD.US,D,20220922,000000,23.2897,23.2897,23.2897,23.2897,50,0
+MOOD.US,D,20220923,000000,22.7906,22.7906,22.7906,22.7906,50,0
+MOOD.US,D,20220926,000000,22.5071,22.5071,22.5071,22.5071,50,0
+MOOD.US,D,20220927,000000,22.3988,22.3988,22.3988,22.3988,50,0
+MOOD.US,D,20220928,000000,22.86,22.8778,22.86,22.8778,1000,0
+MOOD.US,D,20220929,000000,22.495,22.495,22.495,22.495,50,0
+MOOD.US,D,20220930,000000,22.3082,22.3082,22.3082,22.3082,50,0
+MOOD.US,D,20221003,000000,22.728,22.728,22.728,22.728,14,0
+MOOD.US,D,20221004,000000,23.3017,23.3017,23.3017,23.3017,50,0
+MOOD.US,D,20221005,000000,23.1336,23.1336,23.1336,23.1336,8,0
+MOOD.US,D,20221006,000000,22.9139,22.9139,22.9139,22.9139,50,0
+MOOD.US,D,20221007,000000,22.5461,22.5461,22.5461,22.5461,98,0
+MOOD.US,D,20221010,000000,22.4149,22.4149,22.4149,22.4149,4,0
+MOOD.US,D,20221011,000000,22.2927,22.2927,22.2927,22.2927,96,0
+MOOD.US,D,20221012,000000,22.2628,22.2628,22.2628,22.2628,50,0
+MOOD.US,D,20221013,000000,22.5692,22.5692,22.5692,22.5692,2,0
+MOOD.US,D,20221014,000000,22.32,22.32,22.2357,22.2357,100,0
+MOOD.US,D,20221017,000000,22.7282,22.7282,22.7282,22.7282,98,0
+MOOD.US,D,20221018,000000,22.8419,22.8812,22.8419,22.8812,1002,0
+MOOD.US,D,20221019,000000,22.6659,22.6659,22.6659,22.6659,7,0
+MOOD.US,D,20221020,000000,22.5764,22.5764,22.5764,22.5764,92,0
+MOOD.US,D,20221021,000000,22.9561,22.9561,22.9561,22.9561,1,0
+MOOD.US,D,20221024,000000,23.0304,23.0304,23.0304,23.0304,84,0
+MOOD.US,D,20221025,000000,23.449,23.449,23.449,23.449,1,0
+MOOD.US,D,20221026,000000,23.54,23.54,23.537,23.537,172,0
+MOOD.US,D,20221027,000000,23.45,23.45,23.4463,23.4463,112,0
+MOOD.US,D,20221028,000000,23.72,23.72,23.717,23.717,112,0
+MOOD.US,D,20221031,000000,23.5277,23.5277,23.5277,23.5277,1,0
+MOOD.US,D,20221101,000000,23.66,23.66,23.6563,23.6563,174,0
+MOOD.US,D,20221102,000000,23.26,23.26,23.2561,23.2561,112,0
+MOOD.US,D,20221103,000000,23.03,23.03,23.0281,23.0281,148,0
+MOOD.US,D,20221104,000000,23.56,23.56,23.5559,23.5559,136,0
+MOOD.US,D,20221107,000000,23.7,23.7,23.6953,23.6953,123,0
+MOOD.US,D,20221108,000000,23.8377,23.8377,23.8377,23.8377,24,0
+MOOD.US,D,20221109,000000,23.4797,23.4797,23.4797,23.4797,12,0
+MOOD.US,D,20221110,000000,24.68,24.68,24.68,24.68,100,0
+MOOD.US,D,20221111,000000,24.75,24.9269,24.75,24.9269,5012,0
+MOOD.US,D,20221114,000000,24.71,24.71,24.71,24.71,112,0
+MOOD.US,D,20221115,000000,24.8586,24.8586,24.8586,24.8586,12,0
+MOOD.US,D,20221116,000000,24.7519,24.7519,24.7519,24.7519,1,0
+MOOD.US,D,20221117,000000,24.6423,24.6423,24.6423,24.6423,11,0
+MOOD.US,D,20221118,000000,24.73,24.73,24.6853,24.6853,5826,0
+MOOD.US,D,20221121,000000,24.5708,24.5708,24.5708,24.5708,11,0
+MOOD.US,D,20221122,000000,24.75,24.8651,24.75,24.8651,5000,0
+MOOD.US,D,20221123,000000,25.018,25.018,25.018,25.018,11,0
+MOOD.US,D,20221125,000000,25.0959,25.0959,25.0959,25.0959,11,0
+MOOD.US,D,20221128,000000,25,25,24.7619,24.7619,7033,0
+MOOD.US,D,20221129,000000,24.82,24.8275,24.82,24.8275,415,0
+MOOD.US,D,20221130,000000,25.3219,25.3219,25.3219,25.3219,11,0
+MOOD.US,D,20221201,000000,25.5031,25.5031,25.5031,25.5031,53,0
+MOOD.US,D,20221202,000000,25.4871,25.4871,25.4871,25.4871,13,0
+MOOD.US,D,20221205,000000,25.48,25.48,25.0707,25.0707,600,0
+MOOD.US,D,20221206,000000,24.8529,24.8529,24.8529,24.8529,11,0
+MOOD.US,D,20221207,000000,24.8822,24.8822,24.8822,24.8822,11,0
+MOOD.US,D,20221208,000000,24.9663,24.9663,24.9663,24.9663,11,0
+MOOD.US,D,20221209,000000,24.923,24.923,24.923,24.923,24,0
+MOOD.US,D,20221212,000000,25.0614,25.0614,25.0614,25.0614,144,0
+MOOD.US,D,20221213,000000,25.3461,25.3461,25.3461,25.3461,5,0
+MOOD.US,D,20221214,000000,25.2822,25.2822,25.2822,25.2822,5,0
+MOOD.US,D,20221215,000000,24.6964,24.6964,24.6964,24.6964,5,0
+MOOD.US,D,20221216,000000,24.5443,24.5443,24.5443,24.5443,5,0
+MOOD.US,D,20221219,000000,24.3915,24.3915,24.3915,24.3915,5,0
+MOOD.US,D,20221220,000000,24.4798,24.4798,24.4798,24.4798,5,0
+MOOD.US,D,20221221,000000,24.645,24.645,24.645,24.645,5,0
+MOOD.US,D,20221222,000000,24.4265,24.4265,24.4265,24.4265,5,0
+MOOD.US,D,20221223,000000,24.4864,24.4864,24.4864,24.4864,5,0
+MOOD.US,D,20221227,000000,24.3936,24.3936,24.3936,24.3936,44,0
+MOOD.US,D,20221228,000000,24.2232,24.2232,24.2232,24.2232,44,0
+MOOD.US,D,20221229,000000,24.3,24.31,24.055,24.055,22803,0
+MOOD.US,D,20221230,000000,23.93,23.9907,23.93,23.9907,3005,0
+MOOD.US,D,20230103,000000,24.054,24.054,24.054,24.054,111,0
+MOOD.US,D,20230104,000000,24.29,24.29,24.26,24.2654,3515,0
+MOOD.US,D,20230105,000000,24.0915,24.0915,24.0915,24.0915,21,0
+MOOD.US,D,20230106,000000,24.54,24.5594,24.54,24.5594,100,0
+MOOD.US,D,20230109,000000,24.75,24.75,24.6234,24.6234,5014,0
+MOOD.US,D,20230110,000000,24.6734,24.6734,24.6734,24.6734,62,0
+MOOD.US,D,20230111,000000,24.8793,24.8793,24.8793,24.8793,21,0
+MOOD.US,D,20230112,000000,24.88,25.0824,24.88,25.0824,1174,0
+MOOD.US,D,20230113,000000,25.2249,25.2249,25.2249,25.2249,21,0
+MOOD.US,D,20230117,000000,25.2237,25.2237,25.2146,25.2146,312,0
+MOOD.US,D,20230118,000000,25.19,25.19,25.0255,25.0255,13285,0
+MOOD.US,D,20230119,000000,24.9174,24.9779,24.9174,24.9597,825,0
+MOOD.US,D,20230120,000000,25.2335,25.2335,25.2335,25.2335,5,0
+MOOD.US,D,20230123,000000,25.4198,25.4198,25.4198,25.4198,5,0
+MOOD.US,D,20230124,000000,25.4224,25.4224,25.4224,25.4224,5,0
+MOOD.US,D,20230125,000000,25.3299,25.4656,25.3299,25.4656,368,0
+MOOD.US,D,20230126,000000,25.4526,25.6095,25.4526,25.6095,407,0
+MOOD.US,D,20230127,000000,25.66,25.66,25.6388,25.6388,100,0
+MOOD.US,D,20230130,000000,25.54,25.5597,25.381,25.381,6600,0
+MOOD.US,D,20230131,000000,25.475,25.6188,25.475,25.6188,1021,0
+MOOD.US,D,20230201,000000,25.58,25.8871,25.58,25.8871,113,0
+MOOD.US,D,20230202,000000,26.0125,26.0125,26.0125,26.0125,19,0
+MOOD.US,D,20230203,000000,25.87,25.87,25.7284,25.7284,498,0
+MOOD.US,D,20230206,000000,25.5113,25.5113,25.5113,25.5113,19,0
+MOOD.US,D,20230207,000000,25.62,25.7564,25.62,25.7564,525,0
+MOOD.US,D,20230208,000000,25.6299,25.63,25.5718,25.5718,317,0
+MOOD.US,D,20230209,000000,25.81,25.81,25.4778,25.4778,247,0
+MOOD.US,D,20230210,000000,25.4299,25.4424,25.35,25.4424,11571,0
+MOOD.US,D,20230213,000000,25.6407,25.6407,25.6407,25.6407,55,0
+MOOD.US,D,20230214,000000,25.7021,25.7021,25.54,25.687,1764,0
+MOOD.US,D,20230215,000000,25.6195,25.6195,25.6195,25.6195,1,0
+MOOD.US,D,20230216,000000,25.59,25.59,25.4495,25.4495,400,0
+MOOD.US,D,20230217,000000,25.4273,25.4273,25.4273,25.4273,28,0
+MOOD.US,D,20230221,000000,25.16,25.16,25.0618,25.0618,476,0
+MOOD.US,D,20230222,000000,25.07,25.07,24.9597,24.9597,201,0
+MOOD.US,D,20230223,000000,24.99,25.1111,24.99,25.1111,10300,0
+MOOD.US,D,20230224,000000,24.75,24.8098,24.75,24.8098,304,0
+MOOD.US,D,20230227,000000,25.01,25.01,24.9289,24.9289,500,0
+MOOD.US,D,20230228,000000,24.965,24.965,24.965,24.965,1,0
+MOOD.US,D,20230301,000000,24.89,24.89,24.8251,24.8251,418,0
+MOOD.US,D,20230302,000000,24.75,24.9372,24.75,24.9372,200,0
+MOOD.US,D,20230303,000000,25.2752,25.2752,25.2752,25.2752,1,0
+MOOD.US,D,20230306,000000,25.2208,25.2208,25.2208,25.2208,21,0
+MOOD.US,D,20230307,000000,24.8769,24.8769,24.8769,24.8769,61,0
+MOOD.US,D,20230308,000000,24.9206,24.9206,24.9206,24.9206,61,0
+MOOD.US,D,20230309,000000,24.99,24.99,24.664,24.664,500,0
+MOOD.US,D,20230310,000000,24.46,24.46,24.3645,24.3645,100,0
+MOOD.US,D,20230313,000000,24.2,24.44,24.2,24.2959,1110,0
+MOOD.US,D,20230314,000000,24.59,24.59,24.5668,24.5668,120,0
+MOOD.US,D,20230315,000000,24.07,24.153,24.07,24.153,100,0
+MOOD.US,D,20230316,000000,24.43,24.5208,24.43,24.5208,125,0
+MOOD.US,D,20230317,000000,24.285,24.285,24.285,24.285,50,0
+MOOD.US,D,20230320,000000,24.5379,24.5379,24.5379,24.5379,61,0
+MOOD.US,D,20230321,000000,24.802,24.802,24.802,24.802,1,0
+MOOD.US,D,20230322,000000,24.631,24.631,24.631,24.631,61,0
+MOOD.US,D,20230323,000000,24.6655,24.6655,24.6655,24.6655,61,0
+MOOD.US,D,20230324,000000,24.6287,24.6287,24.6287,24.6287,61,0
+MOOD.US,D,20230327,000000,24.7511,24.7511,24.7511,24.7511,61,0
+MOOD.US,D,20230328,000000,24.7636,24.7636,24.7636,24.7636,1,0
+MOOD.US,D,20230329,000000,25.0394,25.0394,25.0394,25.0394,30,0
+MOOD.US,D,20230330,000000,25.195,25.2477,25.195,25.2477,390,0
+MOOD.US,D,20230331,000000,25.413,25.413,25.413,25.413,13,0
+MOOD.US,D,20230403,000000,25.5445,25.5445,25.5445,25.5445,1,0
+MOOD.US,D,20230404,000000,25.5678,25.5678,25.5678,25.5678,1,0
+MOOD.US,D,20230405,000000,25.4772,25.4772,25.4772,25.4772,20,0
+MOOD.US,D,20230406,000000,25.5086,25.5086,25.5086,25.5086,1,0
+MOOD.US,D,20230410,000000,25.3401,25.49,25.34,25.4688,891,0
+MOOD.US,D,20230411,000000,25.5555,25.5555,25.5555,25.5555,1,0
+MOOD.US,D,20230412,000000,25.5954,25.5954,25.5954,25.5954,1,0
+MOOD.US,D,20230413,000000,25.9055,25.9055,25.9055,25.9055,1,0
+MOOD.US,D,20230414,000000,25.7445,25.7445,25.7445,25.7445,1,0
+MOOD.US,D,20230417,000000,25.6448,25.7245,25.6448,25.7245,188,0
+MOOD.US,D,20230418,000000,25.7601,25.8029,25.76,25.8029,202,0
+MOOD.US,D,20230419,000000,25.734,25.734,25.734,25.734,4,0
+MOOD.US,D,20230420,000000,25.7111,25.7111,25.7111,25.7111,1,0
+MOOD.US,D,20230421,000000,25.7187,25.7187,25.7187,25.7187,1,0
+MOOD.US,D,20230424,000000,25.7659,25.7659,25.7659,25.7659,160,0
+MOOD.US,D,20230425,000000,25.635,25.635,25.635,25.635,2,0
+MOOD.US,D,20230426,000000,25.4699,25.4699,25.4699,25.4699,64,0
+MOOD.US,D,20230427,000000,25.64,25.7018,25.6115,25.7018,899,0
+MOOD.US,D,20230428,000000,25.8,25.8,25.7866,25.7866,627,0
+MOOD.US,D,20230501,000000,25.7538,25.7538,25.7538,25.7538,52,0
+MOOD.US,D,20230502,000000,25.5577,25.5577,25.5577,25.5577,39,0
+MOOD.US,D,20230503,000000,25.5297,25.5297,25.5297,25.5297,39,0
+MOOD.US,D,20230504,000000,25.4494,25.4494,25.441,25.441,240,0
+MOOD.US,D,20230505,000000,25.7736,25.7736,25.7736,25.7736,39,0
+MOOD.US,D,20230508,000000,25.7682,25.7682,25.7682,25.7682,39,0
+MOOD.US,D,20230509,000000,25.76,25.76,25.7292,25.7292,309,0
+MOOD.US,D,20230510,000000,25.764,25.764,25.764,25.764,39,0
+MOOD.US,D,20230511,000000,25.6846,25.6846,25.6846,25.6846,39,0
+MOOD.US,D,20230512,000000,25.61,25.6248,25.61,25.6248,185,0
+MOOD.US,D,20230515,000000,25.6902,25.7232,25.6902,25.7232,240,0
+MOOD.US,D,20230516,000000,25.53,25.53,25.53,25.53,162,0
+MOOD.US,D,20230517,000000,25.651,25.6693,25.651,25.6693,535,0
+MOOD.US,D,20230518,000000,25.86,25.86,25.58,25.6846,28941,0
+MOOD.US,D,20230519,000000,25.75,25.85,25.72,25.7291,83590,0
+MOOD.US,D,20230522,000000,25.78,25.835,25.7334,25.7334,61618,0
+MOOD.US,D,20230523,000000,25.6695,25.6695,25.56,25.5624,8511,0
+MOOD.US,D,20230524,000000,25.39,25.39,25.31,25.3194,22341,0
+MOOD.US,D,20230525,000000,25.32,25.33,25.2925,25.3224,3632,0
+MOOD.US,D,20230526,000000,25.47,25.5291,25.47,25.5291,907,0
+MOOD.US,D,20230530,000000,25.56,25.56,25.5064,25.5064,998,0
+MOOD.US,D,20230531,000000,25.4194,25.4194,25.4194,25.4194,2,0
+MOOD.US,D,20230601,000000,25.475,25.65,25.475,25.6254,3583,0
+MOOD.US,D,20230602,000000,25.8538,25.8538,25.8538,25.8538,38,0
+MOOD.US,D,20230605,000000,25.8104,25.8535,25.8104,25.82,1715,0
+MOOD.US,D,20230606,000000,25.89,25.9137,25.89,25.9137,200,0
+MOOD.US,D,20230607,000000,25.82,25.82,25.73,25.7623,2096,0
+MOOD.US,D,20230608,000000,25.92,25.95,25.9044,25.9342,5710,0
+MOOD.US,D,20230609,000000,25.93,25.93,25.9002,25.9002,368,0
+MOOD.US,D,20230612,000000,25.9151,26.01,25.9151,25.9859,1143,0
+MOOD.US,D,20230613,000000,26.09,26.09,26.02,26.035,600,0
+MOOD.US,D,20230614,000000,26.12,26.12,26.06,26.0661,501,0
+MOOD.US,D,20230615,000000,26.304,26.304,26.2976,26.2976,241,0
+MOOD.US,D,20230616,000000,26.25,26.26,26.2347,26.2347,3307,0
+MOOD.US,D,20230620,000000,26.14,26.14,26.1051,26.1051,2650,0
+MOOD.US,D,20230621,000000,26.11,26.11,26.0855,26.0855,301,0
+MOOD.US,D,20230622,000000,25.9693,25.9693,25.9693,25.9693,1,0
+MOOD.US,D,20230623,000000,25.8526,25.8526,25.8526,25.8526,1,0
+MOOD.US,D,20230626,000000,25.8624,25.8624,25.8624,25.8624,1,0
+MOOD.US,D,20230627,000000,25.97,25.97,25.9504,25.9504,468,0
+MOOD.US,D,20230628,000000,25.89,25.9647,25.89,25.9647,3637,0
+MOOD.US,D,20230629,000000,25.9146,25.9146,25.9146,25.9146,1,0
+MOOD.US,D,20230630,000000,26.132,26.132,26.132,26.132,1,0
+MOOD.US,D,20230703,000000,26.15,26.15,26.126,26.126,5837,0
+MOOD.US,D,20230705,000000,25.9992,26.0399,25.9992,26.0038,6319,0
+MOOD.US,D,20230706,000000,25.62,25.7045,25.62,25.7045,1662,0
+MOOD.US,D,20230707,000000,25.82,25.82,25.7676,25.7676,229,0
+MOOD.US,D,20230710,000000,25.85,25.85,25.8161,25.8161,672,0
+MOOD.US,D,20230711,000000,25.9999,26,25.971,25.971,248,0
+MOOD.US,D,20230712,000000,26.28,26.29,26.2616,26.2616,2180,0
+MOOD.US,D,20230713,000000,26.5198,26.5198,26.5198,26.5198,242,0
+MOOD.US,D,20230714,000000,26.3951,26.3951,26.3951,26.3951,1,0
+MOOD.US,D,20230717,000000,26.43,26.4355,26.43,26.4355,208,0
+MOOD.US,D,20230718,000000,26.52,26.5439,26.52,26.5439,484,0
+MOOD.US,D,20230719,000000,26.6157,26.6157,26.6157,26.6157,81,0
+MOOD.US,D,20230720,000000,26.5118,26.5118,26.5118,26.5118,121,0
+MOOD.US,D,20230721,000000,26.5563,26.5563,26.5563,26.5563,100,0
+MOOD.US,D,20230724,000000,26.6065,26.6065,26.6065,26.6065,73,0
+MOOD.US,D,20230725,000000,26.7005,26.7005,26.6991,26.6991,202,0
+MOOD.US,D,20230726,000000,26.76,26.76,26.7308,26.7308,224,0
+MOOD.US,D,20230727,000000,26.7393,26.7393,26.4857,26.4857,2103,0
+MOOD.US,D,20230728,000000,26.7,26.7,26.67,26.67,301,0
+MOOD.US,D,20230731,000000,26.7201,26.7201,26.7201,26.7201,10,0
+MOOD.US,D,20230801,000000,26.52,26.536,26.52,26.536,237,0
+MOOD.US,D,20230802,000000,26.24,26.24,26.2158,26.2158,367,0
+MOOD.US,D,20230803,000000,26.1056,26.1056,26.1056,26.1056,112,0
+MOOD.US,D,20230804,000000,26.1446,26.1446,26.1446,26.1446,20,0
+MOOD.US,D,20230807,000000,26.2315,26.2315,26.2315,26.2315,34,0
+MOOD.US,D,20230808,000000,26.005,26.1164,26.005,26.1164,146,0
+MOOD.US,D,20230809,000000,26.1,26.11,26.0748,26.0748,4128,0
+MOOD.US,D,20230810,000000,26.23,26.23,26.0349,26.0349,2000,0
+MOOD.US,D,20230811,000000,25.9178,25.9178,25.9178,25.9178,12,0
+MOOD.US,D,20230814,000000,25.8945,25.8945,25.8945,25.8945,2,0
+MOOD.US,D,20230815,000000,25.7103,25.7103,25.6067,25.6067,507,0
+MOOD.US,D,20230816,000000,25.4756,25.4756,25.4756,25.4756,92,0
+MOOD.US,D,20230817,000000,25.3885,25.3885,25.3885,25.3885,294,0
+MOOD.US,D,20230818,000000,25.4169,25.4169,25.4169,25.4169,80,0
+MOOD.US,D,20230821,000000,25.4359,25.4359,25.4359,25.4359,309,0
+MOOD.US,D,20230822,000000,25.4089,25.4089,25.4089,25.4089,41,0
+MOOD.US,D,20230823,000000,25.6886,25.6886,25.6886,25.6886,1,0
+MOOD.US,D,20230824,000000,25.487,25.487,25.487,25.487,113,0
+MOOD.US,D,20230825,000000,25.5701,25.5701,25.5701,25.5701,5,0
+MOOD.US,D,20230828,000000,25.7662,25.7662,25.7662,25.7662,1,0
+MOOD.US,D,20230829,000000,26.067,26.067,26.067,26.067,40,0
+MOOD.US,D,20230830,000000,26.1,26.1,26.0711,26.0783,351,0
+MOOD.US,D,20230831,000000,26.11,26.11,26.0244,26.0244,1031,0
+MOOD.US,D,20230901,000000,26.1019,26.1019,26.1019,26.1019,41,0
+MOOD.US,D,20230905,000000,26.03,26.03,25.9601,25.9601,1042,0
+MOOD.US,D,20230906,000000,25.8529,25.8529,25.8529,25.8529,197,0
+MOOD.US,D,20230907,000000,25.7815,25.7993,25.7815,25.7993,1050,0
+MOOD.US,D,20230908,000000,25.78,25.78,25.7768,25.7768,1006,0
+MOOD.US,D,20230911,000000,25.9501,25.9501,25.9501,25.9501,139,0
+MOOD.US,D,20230912,000000,25.95,25.95,25.8897,25.8897,581,0
+MOOD.US,D,20230913,000000,25.91,25.915,25.9045,25.9045,1066,0
+MOOD.US,D,20230914,000000,26.1302,26.1568,26.1302,26.1568,456,0
+MOOD.US,D,20230915,000000,26.06,26.06,25.94,25.9693,761,0
+MOOD.US,D,20230918,000000,25.9265,25.9614,25.915,25.9614,425,0
+MOOD.US,D,20230919,000000,25.9299,25.9498,25.91,25.9498,267,0
+MOOD.US,D,20230920,000000,26.03,26.04,25.8607,25.8607,20000,0
+MOOD.US,D,20230921,000000,25.564,25.564,25.564,25.564,1,0
+MOOD.US,D,20230922,000000,25.61,25.62,25.5924,25.5924,373,0
+MOOD.US,D,20230925,000000,25.5088,25.5088,25.5088,25.5088,248,0
+MOOD.US,D,20230926,000000,25.42,25.42,25.3398,25.3398,200,0
+MOOD.US,D,20230927,000000,25.2867,25.2867,25.2867,25.2867,171,0
+MOOD.US,D,20230928,000000,25.3329,25.3329,25.3329,25.3329,4,0
+MOOD.US,D,20230929,000000,25.3103,25.3103,25.2295,25.2295,366,0
+MOOD.US,D,20231002,000000,25.1,25.1,25.016,25.016,463,0
+MOOD.US,D,20231003,000000,24.8139,24.8139,24.8139,24.8139,57,0
+MOOD.US,D,20231004,000000,24.82,24.82,24.8066,24.8066,297,0
+MOOD.US,D,20231005,000000,24.8192,24.8192,24.8192,24.8192,51,0
+MOOD.US,D,20231006,000000,24.9759,24.9759,24.9759,24.9759,150,0
+MOOD.US,D,20231009,000000,25.1298,25.1298,25.1298,25.1298,93,0
+MOOD.US,D,20231010,000000,25.2528,25.2528,25.2528,25.2528,3,0
+MOOD.US,D,20231011,000000,25.3929,25.3929,25.3929,25.3929,15,0
+MOOD.US,D,20231012,000000,25.18,25.18,25.18,25.18,250,0
+MOOD.US,D,20231013,000000,25.22,25.22,25.1158,25.1158,518,0
+MOOD.US,D,20231016,000000,25.192,25.2129,25.192,25.2129,555,0
+MOOD.US,D,20231017,000000,25.18,25.18,25.1,25.1303,365,0
+MOOD.US,D,20231018,000000,25.02,25.02,24.8461,24.856,3706,0
+MOOD.US,D,20231019,000000,24.82,24.9,24.6732,24.6799,5107,0
+MOOD.US,D,20231020,000000,24.6,24.6,24.5203,24.5247,2398,0
+MOOD.US,D,20231023,000000,24.52,24.5665,24.52,24.5665,200,0
+MOOD.US,D,20231024,000000,24.64,24.7163,24.64,24.7163,501,0
+MOOD.US,D,20231025,000000,24.49,24.55,24.414,24.4321,639,0
+MOOD.US,D,20231026,000000,24.36,24.46,24.33,24.33,2427,0
+MOOD.US,D,20231027,000000,24.38,24.38,24.2303,24.2806,8690,0
+MOOD.US,D,20231030,000000,24.3541,24.4496,24.3541,24.4496,2714,0
+MOOD.US,D,20231031,000000,24.46,24.5122,24.46,24.5098,326,0
+MOOD.US,D,20231101,000000,24.67,24.78,24.66,24.7401,4564,0
+MOOD.US,D,20231102,000000,25.1527,25.1527,25.1527,25.1527,1,0
+MOOD.US,D,20231103,000000,25.38,25.43,25.36,25.3784,1255,0
+MOOD.US,D,20231106,000000,25.3069,25.3069,25.3069,25.3069,93,0
+MOOD.US,D,20231107,000000,25.33,25.37,25.33,25.367,436,0
+MOOD.US,D,20231108,000000,25.38,25.4169,25.38,25.4169,517,0
+MOOD.US,D,20231109,000000,25.41,25.41,25.236,25.236,834,0
+MOOD.US,D,20231110,000000,25.26,25.4342,25.26,25.4342,343,0
+MOOD.US,D,20231113,000000,25.42,25.432,25.42,25.432,124,0
+MOOD.US,D,20231114,000000,25.9,25.9062,25.9,25.9062,121,0
+MOOD.US,D,20231115,000000,25.89,25.89,25.85,25.8531,1160,0
+MOOD.US,D,20231116,000000,25.92,25.92,25.9013,25.9013,808,0
+MOOD.US,D,20231117,000000,26.0299,26.03,26.0185,26.0185,811,0
+MOOD.US,D,20231120,000000,26.17,26.17,26.1404,26.1404,534,0
+MOOD.US,D,20231121,000000,26.1404,26.17,26.1404,26.1404,534,0
+MOOD.US,D,20231122,000000,26.29,26.29,26.135,26.135,3461,0
+MOOD.US,D,20231124,000000,26.1524,26.18,26.13,26.13,409,0
+MOOD.US,D,20231127,000000,26.1629,26.24,26.1629,26.24,299,0
+MOOD.US,D,20231128,000000,26.34,26.34,26.315,26.315,2142,0
+MOOD.US,D,20231129,000000,26.47,26.47,26.375,26.41,2483,0
+MOOD.US,D,20231130,000000,26.36,26.3628,26.3096,26.3628,11337,0
+MOOD.US,D,20231201,000000,26.5025,26.63,26.5025,26.6148,1378,0
+MOOD.US,D,20231204,000000,26.41,26.44,26.405,26.43,4961,0
+MOOD.US,D,20231205,000000,26.4,26.42,26.3781,26.3781,7652,0
+MOOD.US,D,20231206,000000,26.46,26.46,26.4002,26.4002,838,0
+MOOD.US,D,20231207,000000,26.46,26.46,26.46,26.46,59,0
+MOOD.US,D,20231208,000000,26.38,26.385,26.38,26.385,820,0
+MOOD.US,D,20231211,000000,26.36,26.36,26.36,26.36,30,0
+MOOD.US,D,20231212,000000,26.3824,26.3824,26.3824,26.3824,134,0
+MOOD.US,D,20231213,000000,26.6,26.7082,26.6,26.7082,1000,0
+MOOD.US,D,20231214,000000,26.82,26.88,26.82,26.8354,3356,0
+MOOD.US,D,20231215,000000,26.7554,26.8,26.7554,26.7603,674,0
+MOOD.US,D,20231218,000000,26.85,26.85,26.775,26.775,1889,0
+MOOD.US,D,20231219,000000,26.875,26.875,26.875,26.875,42,0
+MOOD.US,D,20231220,000000,26.55,26.56,26.52,26.56,313,0
+MOOD.US,D,20231221,000000,26.61,26.61,26.57,26.57,367,0
+MOOD.US,D,20231222,000000,26.5806,26.5806,26.5806,26.5806,151,0
+MOOD.US,D,20231226,000000,26.61,26.61,26.61,26.61,47,0
+MOOD.US,D,20231227,000000,26.733,26.78,26.73,26.737,1406,0
+MOOD.US,D,20231228,000000,26.7282,26.77,26.7,26.7,503,0
+MOOD.US,D,20231229,000000,26.71,26.71,26.645,26.645,1650,0
+MOOD.US,D,20240102,000000,26.538,26.538,26.538,26.538,120,0
+MOOD.US,D,20240103,000000,26.445,26.445,26.435,26.435,612,0
+MOOD.US,D,20240104,000000,26.3602,26.405,26.35,26.35,602,0
+MOOD.US,D,20240105,000000,26.42,26.42,26.3991,26.3991,150,0
+MOOD.US,D,20240108,000000,26.435,26.58,26.435,26.55,878,0
+MOOD.US,D,20240109,000000,26.4699,26.4797,26.44,26.44,410,0
+MOOD.US,D,20240110,000000,26.4788,26.4788,26.4788,26.4788,363,0
+MOOD.US,D,20240111,000000,26.5,26.5,26.5,26.5,69,0
+MOOD.US,D,20240112,000000,26.58,26.58,26.58,26.58,10,0
+MOOD.US,D,20240116,000000,26.37,26.37,26.37,26.37,94,0
+MOOD.US,D,20240117,000000,26.1692,26.17,26.1447,26.1447,1414,0
+MOOD.US,D,20240118,000000,26.23,26.2971,26.2299,26.28,525,0
+MOOD.US,D,20240119,000000,26.245,26.44,26.23,26.398,2447,0
+MOOD.US,D,20240122,000000,26.465,26.465,26.465,26.465,82,0
+MOOD.US,D,20240123,000000,26.45,26.4801,26.45,26.47,391,0
+MOOD.US,D,20240124,000000,26.57,26.6797,26.57,26.58,476,0
+MOOD.US,D,20240125,000000,26.62,26.64,26.62,26.64,271,0
+MOOD.US,D,20240126,000000,26.7018,26.7018,26.7018,26.7018,93,0
+MOOD.US,D,20240129,000000,26.8057,26.88,26.8057,26.8289,1298,0
+MOOD.US,D,20240130,000000,26.87,26.88,26.8321,26.8321,605,0
+MOOD.US,D,20240131,000000,26.6601,26.6601,26.6601,26.6601,214,0
+MOOD.US,D,20240201,000000,26.81,26.87,26.81,26.8402,880,0
+MOOD.US,D,20240202,000000,26.7387,26.97,26.7387,26.8625,13127,0
+MOOD.US,D,20240205,000000,26.77,26.78,26.7654,26.77,1266,0
+MOOD.US,D,20240206,000000,26.81,26.85,26.81,26.8364,1752,0
+MOOD.US,D,20240207,000000,26.9,26.94,26.8762,26.8944,4002,0
+MOOD.US,D,20240208,000000,26.8845,26.9069,26.87,26.9069,705,0
+MOOD.US,D,20240209,000000,26.9537,26.9537,26.9537,26.9537,1,0
+MOOD.US,D,20240212,000000,27.0515,27.0515,27.0173,27.0173,275,0
+MOOD.US,D,20240213,000000,27.03,27.03,26.69,26.72,3495,0
+MOOD.US,D,20240214,000000,26.79,26.91,26.79,26.8894,3725,0
+MOOD.US,D,20240215,000000,27.0963,27.0963,27.0963,27.0963,47,0
+MOOD.US,D,20240216,000000,27.145,27.145,27.0647,27.0647,469,0
+MOOD.US,D,20240220,000000,27.03,27.04,27.0071,27.0164,766,0
+MOOD.US,D,20240221,000000,27.05,27.05,27.04,27.045,323,0
+MOOD.US,D,20240222,000000,27.22,27.2903,27.22,27.2903,1236,0
+MOOD.US,D,20240223,000000,27.3303,27.3303,27.3303,27.3303,53,0
+MOOD.US,D,20240226,000000,27.34,27.34,27.2992,27.2992,197,0
+MOOD.US,D,20240227,000000,27.31,27.315,27.31,27.315,260,0
+MOOD.US,D,20240228,000000,27.2726,27.2726,27.2726,27.2726,5,0
+MOOD.US,D,20240229,000000,27.33,27.3611,27.33,27.3611,154,0
+MOOD.US,D,20240301,000000,27.565,27.565,27.565,27.565,47,0
+MOOD.US,D,20240304,000000,27.515,27.52,27.5,27.52,1048,0
+MOOD.US,D,20240305,000000,27.445,27.445,27.445,27.445,1,0
+MOOD.US,D,20240306,000000,27.6143,27.68,27.6043,27.6043,2708,0
+MOOD.US,D,20240307,000000,27.775,27.81,27.775,27.81,1947,0
+MOOD.US,D,20240308,000000,27.87,27.89,27.73,27.73,3869,0
+MOOD.US,D,20240311,000000,27.685,27.685,27.685,27.685,46,0
+MOOD.US,D,20240312,000000,27.8,27.8,27.785,27.785,436,0
+MOOD.US,D,20240313,000000,27.84,27.86,27.805,27.805,2648,0
+MOOD.US,D,20240314,000000,27.7126,27.74,27.67,27.685,1009,0
+MOOD.US,D,20240315,000000,27.6559,27.6559,27.6559,27.6559,70,0
+MOOD.US,D,20240318,000000,27.74,27.74,27.72,27.72,4928,0
+MOOD.US,D,20240319,000000,27.72,27.78,27.72,27.78,1829,0
+MOOD.US,D,20240320,000000,27.79,27.9465,27.79,27.9465,202,0
+MOOD.US,D,20240321,000000,27.95,27.98,27.95,27.98,266,0
+MOOD.US,D,20240322,000000,27.95,27.95,27.9252,27.9252,101,0
+MOOD.US,D,20240325,000000,27.9567,27.9567,27.915,27.915,799,0
+MOOD.US,D,20240326,000000,27.96,27.96,27.885,27.8856,1274,0
+MOOD.US,D,20240327,000000,28.0395,28.0395,28.0395,28.0395,42,0
+MOOD.US,D,20240328,000000,28.1054,28.1054,28.1054,28.1054,56,0
+MOOD.US,D,20240401,000000,28.0999,28.0999,28.0271,28.06,2988,0
+MOOD.US,D,20240402,000000,27.95,28.025,27.9499,28.025,4100,0
+MOOD.US,D,20240403,000000,28.076,28.17,28.076,28.17,1529,0
+MOOD.US,D,20240404,000000,28.24,28.25,28.03,28.035,1623,0
+MOOD.US,D,20240405,000000,28.16,28.16,28.16,28.16,181,0
+MOOD.US,D,20240408,000000,28.21,28.26,28.17,28.21,6013,0
+MOOD.US,D,20240409,000000,28.25,28.3115,28.25,28.3115,232,0
+MOOD.US,D,20240410,000000,28,28.04,28,28.04,480,0
+MOOD.US,D,20240411,000000,28.01,28.21,28.01,28.2,882,0
+MOOD.US,D,20240412,000000,28,28,28,28,179,0
+MOOD.US,D,20240415,000000,28.06,28.06,27.92,27.9484,2920,0
+MOOD.US,D,20240416,000000,27.82,27.86,27.8,27.8251,669,0
+MOOD.US,D,20240417,000000,27.87,27.87,27.77,27.824,893,0
+MOOD.US,D,20240418,000000,27.8398,27.89,27.805,27.805,3296,0
+MOOD.US,D,20240419,000000,27.88,27.88,27.83,27.83,652,0
+MOOD.US,D,20240422,000000,27.685,27.75,27.685,27.7209,903,0
+MOOD.US,D,20240423,000000,27.9199,27.95,27.8999,27.9254,1527,0
+MOOD.US,D,20240424,000000,27.84,27.91,27.84,27.8902,1171,0
+MOOD.US,D,20240425,000000,27.71,27.89,27.71,27.8458,552,0
+MOOD.US,D,20240426,000000,27.98,28.0204,27.98,28.0204,100,0
+MOOD.US,D,20240429,000000,28.126,28.126,28.04,28.088,435,0
+MOOD.US,D,20240430,000000,27.93,27.93,27.67,27.67,682,0
+MOOD.US,D,20240501,000000,27.66,27.98,27.62,27.6899,655,0
+MOOD.US,D,20240502,000000,27.8299,27.9385,27.82,27.9079,1230,0
+MOOD.US,D,20240503,000000,28.1052,28.1052,28.1052,28.1052,71,0
+MOOD.US,D,20240506,000000,28.37,28.41,28.3699,28.41,1040,0
+MOOD.US,D,20240507,000000,28.37,28.43,28.36,28.36,974,0
+MOOD.US,D,20240508,000000,28.38,28.38,28.355,28.355,1233,0
+MOOD.US,D,20240509,000000,28.6054,28.6054,28.6054,28.6054,77,0
+MOOD.US,D,20240510,000000,28.69,28.69,28.6429,28.6429,135,0
+MOOD.US,D,20240513,000000,28.62,28.62,28.5891,28.5891,828,0
+MOOD.US,D,20240514,000000,28.7776,28.7776,28.7776,28.7776,118,0
+MOOD.US,D,20240515,000000,28.88,29.1109,28.88,29.1109,100,0
+MOOD.US,D,20240516,000000,29.0114,29.0114,29.0114,29.0114,31,0
+MOOD.US,D,20240517,000000,29.12,29.2172,29.12,29.2172,510,0
+MOOD.US,D,20240520,000000,29.32,29.32,29.3,29.3,156,0
+MOOD.US,D,20240521,000000,29.31,29.31,29.2846,29.2846,1680,0
+MOOD.US,D,20240522,000000,29.0887,29.14,28.9875,28.9875,3668,0
+MOOD.US,D,20240523,000000,29.35,29.35,28.7271,28.7271,2912,0
+MOOD.US,D,20240524,000000,28.8844,28.8972,28.8844,28.8972,205,0
+MOOD.US,D,20240528,000000,29.08,29.08,28.9968,29.06,3585,0
+MOOD.US,D,20240529,000000,28.7247,28.7247,28.7247,28.7247,35,0
+MOOD.US,D,20240530,000000,28.99,28.99,28.7494,28.7494,2017,0
+MOOD.US,D,20240531,000000,28.69,28.8372,28.69,28.8372,427,0
+MOOD.US,D,20240603,000000,28.91,28.925,28.91,28.925,249,0
+MOOD.US,D,20240604,000000,28.835,28.835,28.835,28.835,102,0
+MOOD.US,D,20240605,000000,29.055,29.055,29.055,29.055,1,0
+MOOD.US,D,20240606,000000,29.1986,29.1986,29.1986,29.1986,1,0
+MOOD.US,D,20240607,000000,28.7422,28.7422,28.7422,28.7422,137,0
+MOOD.US,D,20240610,000000,28.8294,28.835,28.8294,28.835,237,0
+MOOD.US,D,20240611,000000,28.7,28.79,28.6999,28.79,1703,0
+MOOD.US,D,20240612,000000,29.09,29.09,28.9914,28.9914,1740,0
+MOOD.US,D,20240613,000000,28.87,28.8815,28.8699,28.8815,800,0
+MOOD.US,D,20240614,000000,28.83,28.91,28.83,28.91,288,0
+MOOD.US,D,20240617,000000,28.8,28.93,28.8,28.93,401,0
+MOOD.US,D,20240618,000000,29.07,29.07,29.07,29.07,14,0
+MOOD.US,D,20240620,000000,29.03,29.03,29.01,29.01,1596,0
+MOOD.US,D,20240621,000000,28.91,28.95,28.91,28.95,1610,0
+MOOD.US,D,20240624,000000,29.0312,29.0312,28.99,28.99,111,0
+MOOD.US,D,20240625,000000,29.0043,29.0106,29.0043,29.0106,397,0
+MOOD.US,D,20240626,000000,28.9,28.9046,28.89,28.9046,443,0
+MOOD.US,D,20240627,000000,28.97,29,28.97,29,365,0
+MOOD.US,D,20240628,000000,28.9,28.9,28.89,28.89,1519,0
+MOOD.US,D,20240701,000000,28.82,28.87,28.82,28.8394,1756,0
+MOOD.US,D,20240702,000000,28.9296,28.95,28.9296,28.95,561,0
+MOOD.US,D,20240703,000000,29.0694,29.07,29.0694,29.07,565,0
+MOOD.US,D,20240705,000000,29.19,29.22,29.1899,29.1981,2041,0
+MOOD.US,D,20240708,000000,29.18,29.18,29.1485,29.1485,529,0
+MOOD.US,D,20240709,000000,29.14,29.17,29.095,29.095,6364,0
+MOOD.US,D,20240710,000000,29.25,29.28,29.25,29.26,564,0
+MOOD.US,D,20240711,000000,29.46,29.47,29.43,29.4398,460,0
+MOOD.US,D,20240712,000000,29.51,29.6509,29.51,29.55,977,0
+MOOD.US,D,20240715,000000,29.61,29.61,29.55,29.56,679,0
+MOOD.US,D,20240716,000000,29.6627,29.78,29.6627,29.758,3253,0
+MOOD.US,D,20240717,000000,29.665,29.665,29.61,29.6168,614,0
+MOOD.US,D,20240718,000000,29.64,29.64,29.35,29.35,668,0
+MOOD.US,D,20240719,000000,29.32,29.32,29.189,29.189,313,0
+MOOD.US,D,20240722,000000,29.43,29.43,29.2834,29.42,2682,0
+MOOD.US,D,20240723,000000,29.38,29.38,29.3315,29.3315,822,0
+MOOD.US,D,20240724,000000,29.186,29.19,29.0097,29.0097,2184,0
+MOOD.US,D,20240725,000000,29.1,29.1,29.02,29.02,1550,0
+MOOD.US,D,20240726,000000,29.21,29.26,29.21,29.2448,204,0
+MOOD.US,D,20240729,000000,29.23,29.25,29.22,29.22,387,0
+MOOD.US,D,20240730,000000,29.2551,29.2551,29.2322,29.2322,516,0
+MOOD.US,D,20240731,000000,29.46,29.53,29.46,29.4744,314,0
+MOOD.US,D,20240801,000000,29.33,29.33,29.0599,29.09,352,0
+MOOD.US,D,20240802,000000,28.74,28.77,28.63,28.63,1915,0
+MOOD.US,D,20240805,000000,28.1028,28.1028,28.1028,28.1028,46,0
+MOOD.US,D,20240806,000000,28.27,28.2701,28.2618,28.2618,586,0
+MOOD.US,D,20240807,000000,28.1971,28.1971,28.1971,28.1971,60,0
+MOOD.US,D,20240808,000000,28.605,28.605,28.594,28.594,292,0
+MOOD.US,D,20240809,000000,28.635,28.6678,28.63,28.6678,525,0
+MOOD.US,D,20240812,000000,28.67,28.67,28.6206,28.6206,450,0
+MOOD.US,D,20240813,000000,28.8298,28.9287,28.8298,28.9287,1214,0
+MOOD.US,D,20240814,000000,28.91,28.9736,28.91,28.9736,2382,0
+MOOD.US,D,20240815,000000,29.2594,29.2594,29.2594,29.2594,38,0
+MOOD.US,D,20240816,000000,29.3203,29.3373,29.3203,29.3373,104,0
+MOOD.US,D,20240819,000000,29.43,29.51,29.43,29.51,366,0
+MOOD.US,D,20240820,000000,29.48,29.48,29.48,29.48,2,0
+MOOD.US,D,20240821,000000,29.555,29.555,29.54,29.54,174,0
+MOOD.US,D,20240822,000000,29.53,29.53,29.4263,29.4263,475,0
+MOOD.US,D,20240823,000000,29.665,29.72,29.665,29.705,261,0
+MOOD.US,D,20240826,000000,29.63,29.69,29.63,29.69,438,0
+MOOD.US,D,20240827,000000,29.65,29.65,29.65,29.65,113,0
+MOOD.US,D,20240828,000000,29.5205,29.64,29.5205,29.64,438,0
+MOOD.US,D,20240829,000000,29.74,29.79,29.63,29.63,2909,0
+MOOD.US,D,20240830,000000,29.72,29.75,29.72,29.7375,500,0
+MOOD.US,D,20240903,000000,29.56,29.62,29.55,29.62,1355,0
+MOOD.US,D,20240904,000000,29.545,29.545,29.545,29.545,30,0
+MOOD.US,D,20240905,000000,29.56,29.56,29.56,29.56,188,0
+MOOD.US,D,20240906,000000,29.47,29.47,29.3244,29.3244,17001,0
+MOOD.US,D,20240909,000000,29.53,29.595,29.52,29.5337,487,0
+MOOD.US,D,20240910,000000,29.56,29.57,29.55,29.57,478,0
+MOOD.US,D,20240911,000000,29.295,29.69,29.28,29.69,634,0
+MOOD.US,D,20240912,000000,29.7915,29.7915,29.7915,29.7915,6,0
+MOOD.US,D,20240913,000000,29.975,30,29.975,30,776,0
+MOOD.US,D,20240916,000000,30,30.04,30,30.04,104,0
+MOOD.US,D,20240917,000000,30.07,30.1,30.0517,30.1,956,0
+MOOD.US,D,20240918,000000,30.0168,30.0168,30.0168,30.0168,260,0
+MOOD.US,D,20240919,000000,30.3469,30.3469,30.3469,30.3469,11,0
+MOOD.US,D,20240920,000000,30.2358,30.2358,30.2358,30.2358,63,0
+MOOD.US,D,20240923,000000,30.295,30.36,30.295,30.3128,959,0
+MOOD.US,D,20240924,000000,30.4199,30.45,30.385,30.45,1802,0
+MOOD.US,D,20240925,000000,30.37,30.37,30.29,30.29,243,0
+MOOD.US,D,20240926,000000,30.595,30.595,30.595,30.595,1,0
+MOOD.US,D,20240927,000000,30.5713,30.61,30.5713,30.61,350,0
+MOOD.US,D,20240930,000000,30.548,30.6,30.548,30.5846,1974,0
+MOOD.US,D,20241001,000000,30.59,30.59,30.59,30.59,54,0
+MOOD.US,D,20241002,000000,30.57,30.57,30.552,30.5652,769,0
+MOOD.US,D,20241003,000000,30.48,30.51,30.48,30.51,154,0
+MOOD.US,D,20241004,000000,30.45,30.54,30.45,30.51,606,0
+MOOD.US,D,20241007,000000,30.48,30.48,30.3001,30.375,963,0
+MOOD.US,D,20241008,000000,30.3753,30.4426,30.3753,30.4426,352,0
+MOOD.US,D,20241009,000000,30.4699,30.54,30.4699,30.54,253,0
+MOOD.US,D,20241010,000000,30.4751,30.4751,30.4751,30.4751,181,0
+MOOD.US,D,20241011,000000,30.6023,30.63,30.6023,30.6111,571,0
+MOOD.US,D,20241014,000000,30.71,30.71,30.68,30.68,293,0
+MOOD.US,D,20241015,000000,30.605,30.605,30.605,30.605,113,0
+MOOD.US,D,20241016,000000,30.7,30.7,30.675,30.695,1075,0
+MOOD.US,D,20241017,000000,30.69,30.7,30.6755,30.6755,2098,0
+MOOD.US,D,20241018,000000,30.72,30.72,30.68,30.68,737,0
+MOOD.US,D,20241021,000000,30.56,30.56,30.54,30.5456,663,0
+MOOD.US,D,20241022,000000,30.5,30.55,30.4857,30.51,1496,0
+MOOD.US,D,20241023,000000,30.35,30.37,30.35,30.37,909,0
+MOOD.US,D,20241024,000000,30.405,30.405,30.405,30.405,33,0
+MOOD.US,D,20241025,000000,30.36,30.36,30.36,30.36,121,0
+MOOD.US,D,20241028,000000,30.47,30.47,30.47,30.47,190,0
+MOOD.US,D,20241029,000000,30.45,30.47,30.45,30.45,844,0
+MOOD.US,D,20241030,000000,30.4701,30.4701,30.4,30.4,1056,0
+MOOD.US,D,20241031,000000,30.27,30.27,30.208,30.208,415,0
+MOOD.US,D,20241101,000000,30.35,30.35,30.33,30.33,396,0
+MOOD.US,D,20241104,000000,30.2446,30.2446,30.2446,30.2446,165,0
+MOOD.US,D,20241105,000000,30.33,30.47,30.3299,30.4678,1356,0
+MOOD.US,D,20241106,000000,30.67,30.84,30.67,30.84,2325,0
+MOOD.US,D,20241107,000000,31.01,31.01,30.94,30.9605,3687,0
+MOOD.US,D,20241108,000000,30.93,30.93,30.93,30.93,237,0
+MOOD.US,D,20241111,000000,31.04,31.04,31.0054,31.0054,139,0
+MOOD.US,D,20241112,000000,30.76,30.79,30.705,30.705,20738,0
+MOOD.US,D,20241113,000000,30.68,30.7113,30.6024,30.6024,386,0
+MOOD.US,D,20241114,000000,30.64,30.64,30.5203,30.5203,3980,0
+MOOD.US,D,20241118,000000,30.49,30.49,30.4405,30.4405,1534,0
+MOOD.US,D,20241119,000000,29.97,30.54,29.97,30.47,1101,0
+MOOD.US,D,20241120,000000,30.4342,30.5,30.364,30.48,2802,0
+MOOD.US,D,20241121,000000,30.55,30.7,30.55,30.67,5795,0
+MOOD.US,D,20241122,000000,30.78,30.83,30.78,30.8048,1343,0
+MOOD.US,D,20241125,000000,31.36,31.36,30.99,31.06,1115,0
+MOOD.US,D,20241126,000000,30.89,30.9652,30.89,30.9652,1088,0
+MOOD.US,D,20241127,000000,31.005,31.005,30.96,30.9867,525,0
+MOOD.US,D,20241129,000000,31.16,31.25,31.16,31.215,1667,0
+MOOD.US,D,20241202,000000,31.07,31.2,31.07,31.2,994,0
+MOOD.US,D,20241203,000000,31.2,31.24,31.1713,31.1713,1742,0
+MOOD.US,D,20241204,000000,31.1599,31.19,31.07,31.16,3249,0
+MOOD.US,D,20241205,000000,31.19,31.24,31.17,31.1945,1537,0
+MOOD.US,D,20241206,000000,31.19,31.19,31.125,31.125,5188,0
+MOOD.US,D,20241209,000000,31.29,31.29,31.1253,31.1253,747,0
+MOOD.US,D,20241211,000000,31.06,31.06,31.02,31.035,14568,0
+MOOD.US,D,20241212,000000,30.88,30.88,30.82,30.82,429,0
+MOOD.US,D,20241216,000000,30.7,30.73,30.64,30.65,1416,0
+MOOD.US,D,20241217,000000,30.47,30.52,30.47,30.5127,672,0
+MOOD.US,D,20241218,000000,30.57,30.57,29.94,29.94,1607,0
+MOOD.US,D,20241219,000000,29.94,29.94,29.81,29.8178,779,0
+MOOD.US,D,20241220,000000,30.07,30.09,29.9314,29.9314,12891,0
+MOOD.US,D,20241223,000000,29.9369,30,29.9369,30,901,0
+MOOD.US,D,20241224,000000,29.9707,30.1231,29.9707,30.1231,494,0
+MOOD.US,D,20241226,000000,30.11,30.19,30.08,30.1531,10158,0
+MOOD.US,D,20241227,000000,29.96,30.06,29.96,30.02,6722,0
+MOOD.US,D,20241230,000000,29.5,29.69,29.5,29.6427,14209,0
+MOOD.US,D,20241231,000000,29.71,29.71,29.59,29.59,10786,0
+MOOD.US,D,20250102,000000,29.79,29.8,29.71,29.71,1018,0
+MOOD.US,D,20250103,000000,29.77,29.806,29.77,29.79,3669,0
+MOOD.US,D,20250106,000000,30.01,30.05,29.85,29.85,1306,0
+MOOD.US,D,20250107,000000,29.92,29.92,29.79,29.8099,3775,0
+MOOD.US,D,20250108,000000,29.76,29.78,29.66,29.78,4782,0
+MOOD.US,D,20250110,000000,29.69,29.72,29.62,29.6399,4179,0
+MOOD.US,D,20250113,000000,29.6,29.65,29.57,29.6105,2549,0
+MOOD.US,D,20250114,000000,29.73,29.79,29.705,29.7775,6119,0
+MOOD.US,D,20250115,000000,30.16,30.25,30.09,30.22,6363,0
+MOOD.US,D,20250117,000000,30.3325,30.38,30.3325,30.3511,885,0
+MOOD.US,D,20250121,000000,30.525,30.64,30.522,30.6205,2494,0
+MOOD.US,D,20250122,000000,30.59,30.5935,30.57,30.57,1219,0
+MOOD.US,D,20250123,000000,30.52,30.59,30.52,30.55,2739,0
+MOOD.US,D,20250124,000000,30.67,30.67,30.62,30.62,4304,0
+MOOD.US,D,20250127,000000,30.44,30.44,30.31,30.3866,2516,0
+MOOD.US,D,20250128,000000,30.37,30.45,30.37,30.4257,535,0
+MOOD.US,D,20250129,000000,30.11,30.52,30.11,30.4,1486,0
+MOOD.US,D,20250130,000000,30.7771,30.83,30.69,30.83,470,0
+MOOD.US,D,20250131,000000,30.7,30.76,30.5,30.5,1774,0
+MOOD.US,D,20250203,000000,30.24,30.4301,30.21,30.3691,3002,0
+MOOD.US,D,20250204,000000,30.37,30.74,30.37,30.69,3386,0
+MOOD.US,D,20250205,000000,30.85,30.92,30.85,30.8981,646,0
+MOOD.US,D,20250206,000000,30.87,30.91,30.84,30.8828,1771,0
+MOOD.US,D,20250207,000000,30.95,30.95,30.7064,30.7064,2699,0
+MOOD.US,D,20250210,000000,30.94,30.96,30.9262,30.9441,780,0
+MOOD.US,D,20250211,000000,30.93,30.96,30.93,30.9312,1696,0
+MOOD.US,D,20250212,000000,30.81,30.88,30.81,30.8459,7724,0
+MOOD.US,D,20250213,000000,31.01,31.135,31.01,31.135,140,0
+MOOD.US,D,20250214,000000,31.27,31.27,31.115,31.115,1794,0
+MOOD.US,D,20250218,000000,31.34,31.36,31.3,31.3324,2611,0
+MOOD.US,D,20250219,000000,31.24,31.31,31.22,31.2814,746,0
+MOOD.US,D,20250220,000000,31.31,31.335,31.295,31.335,551,0
+MOOD.US,D,20250221,000000,31.27,31.27,31.051,31.051,919,0
+MOOD.US,D,20250224,000000,30.97,30.97,30.97,30.97,187,0
+MOOD.US,D,20250225,000000,30.915,30.9401,30.915,30.9401,394,0
+MOOD.US,D,20250226,000000,31.11,31.11,30.985,30.985,250,0
+MOOD.US,D,20250227,000000,30.91,30.91,30.6473,30.6473,1462,0
+MOOD.US,D,20250228,000000,30.6,30.7542,30.5599,30.7542,1500,0
+MOOD.US,D,20250303,000000,31.03,31.04,30.7399,30.7399,4445,0
+MOOD.US,D,20250304,000000,30.48,30.83,30.48,30.6426,615,0
+MOOD.US,D,20250305,000000,30.91,31.07,30.88,31.0388,1211,0
+MOOD.US,D,20250306,000000,30.88,30.95,30.7818,30.7818,1373,0
+MOOD.US,D,20250307,000000,30.87,30.93,30.7045,30.9036,2103,0
+MOOD.US,D,20250310,000000,30.7,30.7,30.42,30.5,3095,0
+MOOD.US,D,20250311,000000,30.47,30.65,30.455,30.55,2769,0
+MOOD.US,D,20250312,000000,30.57,30.68,30.57,30.6496,272,0
+MOOD.US,D,20250313,000000,30.67,30.75,30.67,30.7014,438,0
+MOOD.US,D,20250314,000000,30.88,31.01,30.88,31.0018,3407,0
+MOOD.US,D,20250317,000000,31.16,31.28,31.16,31.27,1490,0
+MOOD.US,D,20250318,000000,31.55,31.55,31.22,31.2359,1352,0
+MOOD.US,D,20250319,000000,31.21,31.39,31.2099,31.385,32843,0
+MOOD.US,D,20250320,000000,31.31,31.339,31.2402,31.31,17764,0
+MOOD.US,D,20250321,000000,30.95,31.0889,30.95,31.0889,11937,0
+MOOD.US,D,20250324,000000,31.17,31.17,31.1,31.1374,14570,0
+MOOD.US,D,20250325,000000,31.28,31.31,31.26,31.26,1115,0
+MOOD.US,D,20250326,000000,31.1852,31.19,31.0931,31.0931,19359,0
+MOOD.US,D,20250327,000000,31.27,31.27,31.22,31.2544,1750,0
+MOOD.US,D,20250328,000000,31.285,31.285,31.08,31.13,31182,0
+MOOD.US,D,20250331,000000,31.11,31.22,31.09,31.2048,12695,0
+MOOD.US,D,20250401,000000,31.274,31.28,31.21,31.22,8281,0
+MOOD.US,D,20250402,000000,31.26,31.32,31.26,31.32,4325,0
+MOOD.US,D,20250403,000000,31.04,31.06,30.92,30.9491,31206,0
+MOOD.US,D,20250404,000000,30.7,30.7,30.5,30.5,13953,0
+MOOD.US,D,20250407,000000,30.18,30.49,30.02,30.095,91064,0
+MOOD.US,D,20250408,000000,30.3273,30.34,29.92,29.92,2523,0
+MOOD.US,D,20250409,000000,30.025,30.709,29.9499,30.6574,21227,0
+MOOD.US,D,20250410,000000,30.42,30.43,30.31,30.397,1781,0
+MOOD.US,D,20250411,000000,30.56,30.65,30.56,30.6285,1933,0
+MOOD.US,D,20250414,000000,30.63,30.74,30.63,30.7055,26174,0
+MOOD.US,D,20250415,000000,30.8,30.83,30.7854,30.8177,8108,0
+MOOD.US,D,20250416,000000,30.88,30.89,30.85,30.85,2500,0
+MOOD.US,D,20250417,000000,31.21,31.21,30.8699,30.92,12274,0
+MOOD.US,D,20250421,000000,30.89,30.89,30.78,30.8545,3007,0
+MOOD.US,D,20250422,000000,30.99,31.02,30.99,31.0006,1957,0
+MOOD.US,D,20250423,000000,31.11,31.12,31.01,31.0184,10575,0
+MOOD.US,D,20250424,000000,31.16,31.28,31.16,31.23,5336,0
+MOOD.US,D,20250425,000000,31.21,31.23,31.17,31.23,5521,0
+MOOD.US,D,20250428,000000,31.23,31.365,31.23,31.365,11712,0
+MOOD.US,D,20250429,000000,31.35,31.39,31.3248,31.34,2465,0
+MOOD.US,D,20250430,000000,31.309,31.32,31.29,31.32,1919,0
+MOOD.US,D,20250501,000000,31.21,31.23,31.1876,31.1876,2270,0
+MOOD.US,D,20250502,000000,31.27,31.2854,31.25,31.2854,3121,0
+MOOD.US,D,20250505,000000,31.4,31.45,31.4,31.4135,3524,0
+MOOD.US,D,20250506,000000,31.47,31.59,31.47,31.59,4231,0
+MOOD.US,D,20250507,000000,31.51,31.5307,31.48,31.51,865,0
+MOOD.US,D,20250508,000000,31.51,31.52,31.395,31.395,1462,0
+MOOD.US,D,20250509,000000,31.5,31.54,31.5,31.505,1441,0
+MOOD.US,D,20250512,000000,31.75,31.75,31.56,31.64,2900,0
+MOOD.US,D,20250513,000000,31.65,31.75,31.64,31.699,2166,0
+MOOD.US,D,20250514,000000,31.56,31.57,31.53,31.53,1802,0
+MOOD.US,D,20250515,000000,31.573,31.72,31.573,31.72,1261,0
+MOOD.US,D,20250516,000000,31.68,31.81,31.68,31.81,1129,0
+MOOD.US,D,20250519,000000,31.83,31.88,31.83,31.88,629,0
+MOOD.US,D,20250520,000000,31.9011,32.03,31.9011,32.0163,2335,0
+MOOD.US,D,20250521,000000,32.0399,32.04,31.83,31.83,1921,0
+MOOD.US,D,20250522,000000,31.69,31.84,31.6899,31.7501,1396,0
+MOOD.US,D,20250523,000000,31.93,31.93,31.8544,31.8544,338,0
+MOOD.US,D,20250527,000000,32.033,32.12,32.033,32.095,2065,0
+MOOD.US,D,20250528,000000,32.025,32.0489,31.935,31.9453,1404,0
+MOOD.US,D,20250529,000000,32.07,32.1,32,32.0729,1225,0
+MOOD.US,D,20250530,000000,31.94,32.06,31.94,32.0449,50056,0
+MOOD.US,D,20250602,000000,32.17,32.44,32.17,32.44,11471,0
+MOOD.US,D,20250603,000000,32.21,32.42,32.21,32.42,10169,0
+MOOD.US,D,20250604,000000,32.56,32.62,32.51,32.535,7110,0
+MOOD.US,D,20250605,000000,32.73,32.73,32.4638,32.57,7376,0
+MOOD.US,D,20250606,000000,32.675,32.675,32.57,32.5946,2665,0
+MOOD.US,D,20250609,000000,32.65,32.8,32.6,32.73,4276,0
+MOOD.US,D,20250610,000000,32.7284,32.7869,32.7284,32.7869,904,0
+MOOD.US,D,20250611,000000,32.86,32.88,32.7817,32.7817,4330,0
+MOOD.US,D,20250612,000000,32.95,33.02,32.95,32.993,2718,0
+MOOD.US,D,20250613,000000,32.77,32.77,32.71,32.75,1268,0
+MOOD.US,D,20250616,000000,32.96,32.96,32.83,32.83,854,0
+MOOD.US,D,20250617,000000,32.75,32.776,32.6289,32.6289,975,0
+MOOD.US,D,20250618,000000,32.98,32.98,32.63,32.63,1591,0
+MOOD.US,D,20250620,000000,32.52,32.52,32.39,32.39,1026,0
+MOOD.US,D,20250623,000000,32.55,32.66,32.55,32.66,499,0
+MOOD.US,D,20250624,000000,32.669,32.8559,32.65,32.8559,1949,0
+MOOD.US,D,20250625,000000,32.7738,32.7952,32.77,32.7952,412,0
+MOOD.US,D,20250626,000000,32.93,33.12,32.9263,33.12,6844,0
+MOOD.US,D,20250627,000000,32.98,33.12,32.91,33.0167,4036,0
+MOOD.US,D,20250630,000000,33.04,33.1668,33.03,33.16,2862,0
+MOOD.US,D,20250701,000000,33.1407,33.2338,33.115,33.22,3335,0
+MOOD.US,D,20250702,000000,33.27,33.396,33.27,33.3849,1075,0
+MOOD.US,D,20250703,000000,33.52,33.57,33.52,33.52,1457,0
+MOOD.US,D,20250707,000000,33.34,33.34,33.08,33.24,44842,0
+MOOD.US,D,20250708,000000,33.26,33.37,33.2599,33.3263,2363,0
+MOOD.US,D,20250709,000000,33.38,33.4945,33.34,33.4945,3313,0
+MOOD.US,D,20250710,000000,33.4799,33.62,33.4045,33.5708,4921,0
+MOOD.US,D,20250711,000000,33.4,33.4667,33.4,33.44,8462,0
+MOOD.US,D,20250714,000000,33.3408,33.47,33.3408,33.47,11916,0
+MOOD.US,D,20250715,000000,33.365,33.365,33.2386,33.2386,945,0
+MOOD.US,D,20250716,000000,33.18,33.37,33.18,33.3352,5157,0
+MOOD.US,D,20250717,000000,33.33,33.54,33.33,33.495,11148,0
+MOOD.US,D,20250718,000000,33.55,33.55,33.4504,33.4504,251,0
+MOOD.US,D,20250721,000000,33.93,33.93,33.5763,33.5763,1420,0
+MOOD.US,D,20250722,000000,33.55,33.76,33.55,33.7406,3861,0
+MOOD.US,D,20250723,000000,33.8414,34.06,33.8414,34.0371,2296,0
+MOOD.US,D,20250724,000000,33.99,34,33.9163,33.9163,16799,0
+MOOD.US,D,20250725,000000,33.805,33.93,33.8,33.8956,1699,0
+MOOD.US,D,20250728,000000,34.21,34.21,33.695,33.695,1535,0
+MOOD.US,D,20250729,000000,33.76,33.78,33.72,33.745,1140,0
+MOOD.US,D,20250730,000000,33.648937,33.71,33.4,33.4785,231806,0
+MOOD.US,D,20250731,000000,33.49,33.49,33.2703,33.2956,3199,0
+MOOD.US,D,20250801,000000,33.03,33.16,33.0097,33.0778,4106,0
+MOOD.US,D,20250804,000000,33.325,33.5,33.325,33.4566,3288,0
+MOOD.US,D,20250805,000000,33.56,33.56,33.5058,33.5058,1974,0
+MOOD.US,D,20250806,000000,33.6,33.6441,33.6,33.6441,445,0
+MOOD.US,D,20250807,000000,33.885,33.885,33.67,33.7266,798,0
+MOOD.US,D,20250808,000000,33.865,33.865,33.8597,33.8597,391,0
+MOOD.US,D,20250811,000000,33.78,33.8,33.7421,33.7421,1113,0
+MOOD.US,D,20250812,000000,33.99,34.13,33.99,34.0905,2054,0
+MOOD.US,D,20250813,000000,34.3055,34.33,34.249,34.33,5617,0
+MOOD.US,D,20250814,000000,34.165,34.2,34.119,34.1893,1905,0
+MOOD.US,D,20250815,000000,34.1944,34.1956,34.17,34.17,2100,0
+MOOD.US,D,20250818,000000,34.1301,34.22,34.1301,34.19,2592,0
+MOOD.US,D,20250819,000000,34.005,34.0166,34.005,34.0166,988,0
+MOOD.US,D,20250820,000000,33.98,34.13,33.98,34.0819,1749,0
+MOOD.US,D,20250821,000000,34.04,34.07,34.01,34.0209,1419,0
+MOOD.US,D,20250822,000000,34.55,34.68,34.55,34.6003,2246,0
+MOOD.US,D,20250825,000000,34.51,34.51,34.4053,34.4053,573,0
+MOOD.US,D,20250826,000000,34.39,34.4693,34.39,34.4693,1348,0
+MOOD.US,D,20250827,000000,34.29,34.52,34.29,34.5053,1147,0
+MOOD.US,D,20250828,000000,34.55,34.6404,34.52,34.6404,2102,0
+MOOD.US,D,20250829,000000,34.17,34.57,34.17,34.5466,18033,0
+MOOD.US,D,20250902,000000,34.45,34.6,34.41,34.5652,8127,0
+MOOD.US,D,20250903,000000,34.57,34.71,34.55,34.642,18462,0
+MOOD.US,D,20250904,000000,34.605,34.7509,34.605,34.7509,1443,0
+MOOD.US,D,20250905,000000,34.92,34.9309,34.88,34.9309,1924,0
+MOOD.US,D,20250908,000000,34.98,35.21,34.98,35.185,8297,0
+MOOD.US,D,20250909,000000,35.28,35.28,35.145,35.1569,4153,0
+MOOD.US,D,20250910,000000,35.3792,35.3792,35.26,35.2959,5273,0
+MOOD.US,D,20250911,000000,35.3655,35.6,35.3655,35.5896,3438,0
+MOOD.US,D,20250912,000000,35.5895,35.61,35.545,35.5462,10927,0
+MOOD.US,D,20250915,000000,35.26,35.75,35.26,35.7208,4807,0
+MOOD.US,D,20250916,000000,35.7,35.79,35.7,35.7591,4920,0
+MOOD.US,D,20250917,000000,35.7001,35.895,35.6084,35.6084,1225,0
+MOOD.US,D,20250918,000000,35.23,35.72,35.23,35.6799,4369,0
+MOOD.US,D,20250919,000000,35.6,35.78,35.6,35.7662,2038,0
+MOOD.US,D,20250922,000000,35.74,36.03,35.74,35.985,2604,0
+MOOD.US,D,20250923,000000,36.2,36.2,35.9972,35.9972,5939,0
+MOOD.US,D,20250924,000000,36.06,36.06,35.8228,35.8228,3639,0
+MOOD.US,D,20250925,000000,35.66,35.83,35.66,35.8107,2956,0
+MOOD.US,D,20250926,000000,35.99,36.05,35.95,36.0179,1589,0
+MOOD.US,D,20250929,000000,36.24,36.29,36.1724,36.1989,6280,0
+MOOD.US,D,20250930,000000,36.18,36.2971,36.16,36.2971,4095,0
+MOOD.US,D,20251001,000000,36.46,36.54,36.42,36.4735,5782,0
+MOOD.US,D,20251002,000000,36.46,36.67,36.2796,36.4726,3895,0
+MOOD.US,D,20251003,000000,36.71,36.81,36.63,36.6349,4921,0
+MOOD.US,D,20251006,000000,36.84,36.92,36.8296,36.8534,2491,0
+MOOD.US,D,20251007,000000,36.76,36.76,36.5601,36.645,6405,0
+MOOD.US,D,20251008,000000,36.815,36.94,36.815,36.9357,2954,0
+MOOD.US,D,20251009,000000,37.38,37.38,36.4801,36.645,4506,0
+MOOD.US,D,20251010,000000,36.6,36.675,35.9717,35.9964,8409,0
+MOOD.US,D,20251013,000000,36.61,36.645,36.525,36.645,1663,0
+MOOD.US,D,20251014,000000,36.53,36.83,36.53,36.665,2778,0
+MOOD.US,D,20251015,000000,37.04,37.14,36.82,37.0007,3614,0
+MOOD.US,D,20251016,000000,37.186,37.31,37.045,37.1254,10134,0
+MOOD.US,D,20251017,000000,36.9352,37,36.78,36.9419,4129,0
+MOOD.US,D,20251020,000000,37.329,37.5,37.329,37.4759,4592,0
+MOOD.US,D,20251021,000000,37.43,37.43,36.8545,36.8706,4318,0
+MOOD.US,D,20251022,000000,36.89,36.89,36.56,36.7614,17310,0
+MOOD.US,D,20251023,000000,36.9775,37.09,36.9775,36.985,2050,0
+MOOD.US,D,20251024,000000,37.1301,37.21,37.1058,37.1058,3771,0
+MOOD.US,D,20251027,000000,37.18,37.2,37.07,37.1781,13346,0
+MOOD.US,D,20251028,000000,37.1,37.22,37.1,37.1653,3313,0
+MOOD.US,D,20251029,000000,37.264,37.36,36.99,37.0805,19215,0
+MOOD.US,D,20251030,000000,36.87,37.11,36.87,37.0028,2684,0
+MOOD.US,D,20251031,000000,37.43,37.43,36.9,37.015,3114,0
+MOOD.US,D,20251103,000000,36.99,37.06,36.99,37.0281,7042,0
+MOOD.US,D,20251104,000000,37.03,37.03,36.5035,36.5035,12968,0
+MOOD.US,D,20251105,000000,36.69,36.85,36.69,36.7627,2733,0
+MOOD.US,D,20251106,000000,36.7104,36.73,36.5184,36.5184,57057,0
+MOOD.US,D,20251107,000000,36.39,36.65,36.313,36.6262,4512,0
+MOOD.US,D,20251110,000000,37.1284,37.33,37.0606,37.2744,5663,0
+MOOD.US,D,20251111,000000,37.25,37.47,37.215,37.4268,11292,0
+MOOD.US,D,20251112,000000,37.88,37.88,37.49,37.6297,23780,0
+MOOD.US,D,20251113,000000,37.54,37.54,37.08,37.0828,6123,0
+MOOD.US,D,20251114,000000,37,37.09,36.7545,36.907,10108,0
+MOOD.US,D,20251117,000000,36.67,36.9,36.4266,36.5409,5607,0
+MOOD.US,D,20251118,000000,36.5,36.63,36.3173,36.4742,6878,0
+MOOD.US,D,20251119,000000,36.64,36.8,36.4287,36.5278,4344,0
+MOOD.US,D,20251120,000000,36.96,36.96,36.0338,36.0338,6523,0
+MOOD.US,D,20251121,000000,36.06,36.4001,36.01,36.2731,8298,0
+MOOD.US,D,20251124,000000,36.6,36.8454,36.6,36.8454,1608,0
+MOOD.US,D,20251125,000000,36.8119,37.0999,36.8119,37.0719,6588,0
+MOOD.US,D,20251126,000000,37.27,37.52,37.27,37.4653,3082,0
+MOOD.US,D,20251128,000000,37.72,37.746,37.47,37.7362,9356,0
+MOOD.US,D,20251201,000000,37.75,37.82,37.6512,37.6512,9942,0
+MOOD.US,D,20251202,000000,37.72,37.73,37.6095,37.6868,9558,0
+MOOD.US,D,20251203,000000,37.3,37.86,37.3,37.8294,4978,0
+MOOD.US,D,20251204,000000,37.78,37.89,37.78,37.8513,5426,0
+MOOD.US,D,20251205,000000,38.39,38.39,37.945,37.945,7543,0
+MOOD.US,D,20251208,000000,37.99,37.99,37.77,37.7977,8875,0
+MOOD.US,D,20251209,000000,38.14,38.14,37.8575,37.9214,12664,0
+MOOD.US,D,20251210,000000,37.9313,38.36,37.925,38.2903,13004,0
+MOOD.US,D,20251211,000000,38.25,38.53,38.15,38.4804,5403,0
+MOOD.US,D,20251212,000000,38.54,38.55,37.97,38.0883,12071,0
+MOOD.US,D,20251215,000000,38.29,38.29,38.1,38.1565,6233,0
+MOOD.US,D,20251216,000000,38.095,38.095,37.8,37.9663,4065,0
+MOOD.US,D,20251217,000000,38.12,38.12,37.9116,37.9326,7766,0
+MOOD.US,D,20251218,000000,38.19,38.2796,37.995,38.0304,10979,0
+MOOD.US,D,20251219,000000,38.53,38.53,38.25,38.364,1693,0
+MOOD.US,D,20251222,000000,38.791,38.8214,38.69,38.7762,4876,0
+MOOD.US,D,20251223,000000,38.86,39.08,38.815,39.0587,6382,0
+MOOD.US,D,20251224,000000,39.0195,39.08,38.92,39.08,3041,0
+MOOD.US,D,20251226,000000,39.312,39.4297,39.27,39.4297,10697,0
+MOOD.US,D,20251229,000000,39.23,39.23,38.6301,38.7705,27961,0
+MOOD.US,D,20251230,000000,38.85,38.96,38.8035,38.8035,4984,0
+MOOD.US,D,20251231,000000,38.87,38.87,38.4275,38.4275,11705,0
+MOOD.US,D,20260102,000000,38.75,38.75,38.3501,38.5632,19596,0
+MOOD.US,D,20260105,000000,38.68,39.38,38.68,39.2905,12378,0
+MOOD.US,D,20260106,000000,39.3,39.835,39.3,39.8292,16940,0
+MOOD.US,D,20260107,000000,39.33,39.54,39.29,39.5002,10573,0
+MOOD.US,D,20260108,000000,39.45,39.57,39.17,39.5328,9562,0
+MOOD.US,D,20260109,000000,40.1,40.1,39.7605,39.9241,21654,0
+MOOD.US,D,20260112,000000,40.365,40.63,40.365,40.5548,31203,0
+MOOD.US,D,20260113,000000,40.81,40.81,40.42,40.5126,10327,0
+MOOD.US,D,20260114,000000,40.7865,40.88,40.545,40.8325,23411,0
+MOOD.US,D,20260115,000000,40.9,41,40.76,40.8612,13513,0
+MOOD.US,D,20260116,000000,40.97,40.97,40.41,40.7756,12533,0
+MOOD.US,D,20260120,000000,41.52,41.52,41.08,41.1167,18594,0
+MOOD.US,D,20260121,000000,41.57,41.58,41.3,41.4142,38925,0
+MOOD.US,D,20260122,000000,41.76,42.19,41.635,42.0798,25037,0
+MOOD.US,D,20260123,000000,42.08,42.5783,42.08,42.5396,25939,0
+MOOD.US,D,20260126,000000,42.78,43.56,42.78,42.93,69405,0
+MOOD.US,D,20260127,000000,42.92,43.47,42.76,43.47,48789,0
+MOOD.US,D,20260128,000000,43.84,43.98,43.3201,43.96,26465,0
+MOOD.US,D,20260129,000000,44.35,44.89,42.78,44.23,32134,0
+MOOD.US,D,20260130,000000,44.2,44.2,40.46,41.13,34509,0
+MOOD.US,D,20260202,000000,40.84,40.84,40.5,40.7084,23701,0
+MOOD.US,D,20260203,000000,41.3,41.77,40.9866,41.4,17310,0
+MOOD.US,D,20260204,000000,41.79,41.79,41.0707,41.4121,13264,0
+MOOD.US,D,20260205,000000,40.77,40.995,40.51,40.58,42507,0
+MOOD.US,D,20260206,000000,40.58,41.5299,40.58,41.4905,27969,0
+MOOD.US,D,20260209,000000,41.5,42.24,41.5,42.095,41413,0
+MOOD.US,D,20260210,000000,42.47,42.47,41.93,42.025,10029,0
+MOOD.US,D,20260211,000000,42.26,42.45,42.17,42.435,27807,0
+MOOD.US,D,20260212,000000,42.42,42.42,41.55,41.5598,8011,0
+MOOD.US,D,20260213,000000,41.8,42.1,41.75,41.9938,31555,0
+MOOD.US,D,20260217,000000,41.8,41.8,41.18,41.5021,41976,0
+MOOD.US,D,20260218,000000,41.81,42.16,41.81,42.045,339915,0
diff --git a/daily/us/nasdaq etfs/mstp.us.txt b/daily/us/nasdaq etfs/mstp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3861bfcbe02756161fbd80c6a49fb7c291dd4bab
--- /dev/null
+++ b/daily/us/nasdaq etfs/mstp.us.txt	
@@ -0,0 +1,174 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSTP.US,D,20250610,000000,25.08,25.22,24.54,24.8899,2936,0
+MSTP.US,D,20250611,000000,24.6,24.97,23.785,24.3021,4086,0
+MSTP.US,D,20250612,000000,24.22,24.77,23.3751,23.3751,722,0
+MSTP.US,D,20250613,000000,22.641,23.6613,22.641,23.6613,4989,0
+MSTP.US,D,20250617,000000,23.01,23.01,21.97,22.7638,2909,0
+MSTP.US,D,20250618,000000,22.38,22.4499,21.94,22.0294,7418,0
+MSTP.US,D,20250620,000000,22.19,22.38,22.0352,22.0352,1778,0
+MSTP.US,D,20250623,000000,21.52,21.97,21.2201,21.7822,6491,0
+MSTP.US,D,20250624,000000,22.88,23.49,22.75,22.7756,1780,0
+MSTP.US,D,20250625,000000,23.72,24.2089,23.48,24.2089,501,0
+MSTP.US,D,20250626,000000,24.42,24.42,24,24.0144,4252,0
+MSTP.US,D,20250627,000000,24.3,24.3,23.6727,23.6727,1192,0
+MSTP.US,D,20250630,000000,24.85,26.03,24.85,26.03,925,0
+MSTP.US,D,20250701,000000,24.3812,24.3812,22.0995,22.0995,2030,0
+MSTP.US,D,20250702,000000,23.38,25.6579,23.33,25.5097,2551,0
+MSTP.US,D,20250703,000000,25.7,26.34,25.5828,25.5828,1488,0
+MSTP.US,D,20250707,000000,25.42,25.42,24.5584,24.5584,1735,0
+MSTP.US,D,20250708,000000,24.57,24.93,24.33,24.6895,6339,0
+MSTP.US,D,20250709,000000,24.9,26.9393,24.9,26.9393,1231,0
+MSTP.US,D,20250710,000000,26.51,27.7955,26.51,27.7955,4656,0
+MSTP.US,D,20250711,000000,29.45,29.7,28.65,29.4163,11671,0
+MSTP.US,D,20250714,000000,31.59,32.23,30.4,31.7091,16403,0
+MSTP.US,D,20250715,000000,30.18,32.222,30.18,30.39,16756,0
+MSTP.US,D,20250716,000000,31.21,32.1592,31,32.1592,3473,0
+MSTP.US,D,20250717,000000,31.59,31.9593,31.382,31.6817,2662,0
+MSTP.US,D,20250718,000000,31.28,31.33,27.59,27.6616,16750,0
+MSTP.US,D,20250721,000000,28.6,29.29,27.948,27.948,7697,0
+MSTP.US,D,20250722,000000,27.9,28.58,26.47,28.1055,17915,0
+MSTP.US,D,20250723,000000,28.06,28.06,25.4,26.1651,6355,0
+MSTP.US,D,20250724,000000,25.86,26.861,25.61,26.5838,3406,0
+MSTP.US,D,20250725,000000,25.15,25.84,25.15,25.2803,8915,0
+MSTP.US,D,20250728,000000,26.17,26.25,25.0134,25.0134,6853,0
+MSTP.US,D,20250729,000000,24.98,24.98,23.515,23.8926,12742,0
+MSTP.US,D,20250730,000000,24.16,24.799,23.89,23.8975,9378,0
+MSTP.US,D,20250731,000000,24.51,25.32,24.09,24.8185,7435,0
+MSTP.US,D,20250801,000000,23.2,23.2,20.4031,20.4031,6403,0
+MSTP.US,D,20250804,000000,20.61,22.8172,20.61,22.8172,16701,0
+MSTP.US,D,20250805,000000,22.41,22.44,21.2,21.2034,6072,0
+MSTP.US,D,20250806,000000,21.4999,22.0666,21.21,22.0666,19482,0
+MSTP.US,D,20250807,000000,22.74,24.55,22.74,24.2514,8172,0
+MSTP.US,D,20250808,000000,23.65,24.61,22.79,23.4152,18484,0
+MSTP.US,D,20250811,000000,24.5,25.215,23.8975,23.8975,4130,0
+MSTP.US,D,20250812,000000,23.47,23.47,23.2928,23.2928,1187,0
+MSTP.US,D,20250813,000000,23.49,23.5992,22.0904,22.6601,4648,0
+MSTP.US,D,20250814,000000,21.35,21.35,20.02,20.6971,3191,0
+MSTP.US,D,20250815,000000,19.691,20.27,19.2415,20.0457,7347,0
+MSTP.US,D,20250818,000000,19.21,19.6626,18.97,19.6626,1505,0
+MSTP.US,D,20250819,000000,16.84,16.9168,16.54,16.7445,5187,0
+MSTP.US,D,20250820,000000,15.64,17.4979,15.64,17.4979,3238,0
+MSTP.US,D,20250821,000000,17.3987,17.3987,16.6,16.8153,1345,0
+MSTP.US,D,20250822,000000,17.75,18.7784,17.66,18.7784,8941,0
+MSTP.US,D,20250825,000000,17.3988,17.8832,17.17,17.255,10380,0
+MSTP.US,D,20250826,000000,17.2,18.0586,17.18,18.0586,2796,0
+MSTP.US,D,20250827,000000,17.41,17.98,17.1022,17.1022,1869,0
+MSTP.US,D,20250828,000000,17.68,17.68,16.59,16.7792,14195,0
+MSTP.US,D,20250829,000000,16.3522,16.49,16.2131,16.2933,3811,0
+MSTP.US,D,20250902,000000,16.2,17.141,16.2,16.9202,12466,0
+MSTP.US,D,20250903,000000,17,17,15.8741,15.8741,2751,0
+MSTP.US,D,20250904,000000,15.4696,15.5749,14.659,15.5749,9438,0
+MSTP.US,D,20250905,000000,16.05,16.3601,14.95,16.3166,12525,0
+MSTP.US,D,20250908,000000,15.0254,15.7831,15,15.7178,4064,0
+MSTP.US,D,20250909,000000,15.92,15.92,15.2862,15.5744,6252,0
+MSTP.US,D,20250910,000000,15.86,16.5564,15.05,15.3866,10170,0
+MSTP.US,D,20250911,000000,15.44,15.51,15.22,15.3659,5055,0
+MSTP.US,D,20250912,000000,15.5715,16.2378,15.5603,15.8081,21137,0
+MSTP.US,D,20250915,000000,15.7,15.7,14.81,15.4371,72490,0
+MSTP.US,D,20250916,000000,15.44,16.1667,15.2091,16.1667,30643,0
+MSTP.US,D,20250917,000000,16.07,16.54,15.28,15.6731,24505,0
+MSTP.US,D,20250918,000000,16.55,18.28,16.55,17.4938,29545,0
+MSTP.US,D,20250919,000000,17.02,17.5,16.27,17.1726,29788,0
+MSTP.US,D,20250922,000000,16.13,16.48,15.6701,16.172,16011,0
+MSTP.US,D,20250923,000000,16.01,16.23,15.4179,15.4179,10864,0
+MSTP.US,D,20250924,000000,15.79,16.1235,14.87,14.9638,13501,0
+MSTP.US,D,20250925,000000,13.7077,13.8,12.19,12.8223,47405,0
+MSTP.US,D,20250926,000000,12.96,13.5081,12.56,13.5081,27675,0
+MSTP.US,D,20250929,000000,13.97,15.08,13.7244,14.9955,38770,0
+MSTP.US,D,20250930,000000,14.57,14.69,14.13,14.6325,15994,0
+MSTP.US,D,20251001,000000,15.38,16.5,15.38,16.0541,45029,0
+MSTP.US,D,20251002,000000,17.18,17.39,16.45,17.39,37575,0
+MSTP.US,D,20251003,000000,17.14,17.93,16.6518,17.2628,56583,0
+MSTP.US,D,20251006,000000,18.32,18.4328,17.56,18.0487,53067,0
+MSTP.US,D,20251007,000000,17.5899,17.5899,15,15.0709,78208,0
+MSTP.US,D,20251008,000000,15.79,15.79,14.392,15.24,60275,0
+MSTP.US,D,20251009,000000,14.91,14.91,14,14.12,43122,0
+MSTP.US,D,20251010,000000,14.29,14.34,12.7116,12.8135,48172,0
+MSTP.US,D,20251013,000000,13,13.6633,12.45,13.6633,19316,0
+MSTP.US,D,20251014,000000,12.54,13.37,12.25,12.505,19268,0
+MSTP.US,D,20251015,000000,12.67,12.94,12,12.01,40357,0
+MSTP.US,D,20251016,000000,12.43,12.43,10.94,11.0409,42900,0
+MSTP.US,D,20251017,000000,10.82,11.56,10.78,11.56,51153,0
+MSTP.US,D,20251020,000000,12.19,12.71,11.85,11.93,36331,0
+MSTP.US,D,20251021,000000,11.68,12.68,11.6085,12.4415,28466,0
+MSTP.US,D,20251022,000000,11.5735,11.8,10.31,10.658,32943,0
+MSTP.US,D,20251023,000000,10.92,11.2187,10.61,10.9632,36124,0
+MSTP.US,D,20251024,000000,11.35,11.42,11.16,11.2653,17019,0
+MSTP.US,D,20251027,000000,11.98,12.0671,11.58,11.7695,22244,0
+MSTP.US,D,20251028,000000,11.64,11.84,10.91,10.9474,20067,0
+MSTP.US,D,20251029,000000,10.87,10.995,10.1,10.2852,18891,0
+MSTP.US,D,20251030,000000,9.94,9.94,8.6921,8.6921,45148,0
+MSTP.US,D,20251031,000000,9.17,10.02,9.17,9.6313,40128,0
+MSTP.US,D,20251103,000000,9.21,9.66,8.95,9.41,41685,0
+MSTP.US,D,20251104,000000,8.54,8.8195,8,8.0619,39833,0
+MSTP.US,D,20251105,000000,8.25,8.5498,8.06,8.5498,49163,0
+MSTP.US,D,20251106,000000,8.13,8.1901,7.27,7.47,38952,0
+MSTP.US,D,20251107,000000,6.59,7.8,6.289,7.605,48937,0
+MSTP.US,D,20251110,000000,8.2,8.2,7.2,7.4172,29499,0
+MSTP.US,D,20251111,000000,7.2,7.385,6.94,6.94,44534,0
+MSTP.US,D,20251112,000000,7.11,7.11,6.3,6.5348,46564,0
+MSTP.US,D,20251113,000000,6.4,6.5896,5.58,5.5941,91112,0
+MSTP.US,D,20251114,000000,5.15,5.58,4.9,5.13,144293,0
+MSTP.US,D,20251117,000000,5.11,5.33,4.69,4.8929,99574,0
+MSTP.US,D,20251118,000000,5.05,5.7845,4.97,5.52,143485,0
+MSTP.US,D,20251119,000000,5.2165,5.2165,4.2,4.43,214889,0
+MSTP.US,D,20251120,000000,4.74,4.74,3.701,3.96,208238,0
+MSTP.US,D,20251121,000000,3.9,4.1,3.5,3.65,349943,0
+MSTP.US,D,20251124,000000,3.73,4.02,3.4467,4,247129,0
+MSTP.US,D,20251125,000000,3.78,3.88,3.489,3.7,116330,0
+MSTP.US,D,20251126,000000,3.76,4.04,3.6,3.84,237723,0
+MSTP.US,D,20251128,000000,4.13,4.3399,3.8345,3.94,338361,0
+MSTP.US,D,20251201,000000,3.5,3.67,2.955,3.6636,667269,0
+MSTP.US,D,20251202,000000,3.99,4.3566,3.911,4.06,377089,0
+MSTP.US,D,20251203,000000,4.21,4.4699,3.9755,4.38,482347,0
+MSTP.US,D,20251204,000000,4.31,4.4959,4.11,4.26,168057,0
+MSTP.US,D,20251205,000000,4.18,4.2198,3.8299,3.94,232702,0
+MSTP.US,D,20251208,000000,4.1,4.2,3.91,4.14,127837,0
+MSTP.US,D,20251209,000000,4.11,4.8,3.99,4.38,339635,0
+MSTP.US,D,20251210,000000,4.43,4.45,4.0848,4.22,249736,0
+MSTP.US,D,20251211,000000,3.97,4.12,3.58,4.1097,541025,0
+MSTP.US,D,20251212,000000,4.14,4.1797,3.8,3.8,144673,0
+MSTP.US,D,20251215,000000,3.79,3.79,3.1198,3.19,321227,0
+MSTP.US,D,20251216,000000,3.34,3.5,3.19,3.39,240667,0
+MSTP.US,D,20251217,000000,3.42,3.52,3.1057,3.1057,117097,0
+MSTP.US,D,20251218,000000,3.37,3.443,2.99,3.0272,245677,0
+MSTP.US,D,20251219,000000,3.22,3.35,3.15,3.24,192526,0
+MSTP.US,D,20251222,000000,3.41,3.4468,3.22,3.2283,97767,0
+MSTP.US,D,20251223,000000,3.16,3.177106,2.94,2.98,119096,0
+MSTP.US,D,20251224,000000,3.01,3.02,2.89,3.0149,38128,0
+MSTP.US,D,20251226,000000,3.05,3.09,2.8499,3.0191,272417,0
+MSTP.US,D,20251229,000000,3.11,3.1598,2.88,2.9009,153052,0
+MSTP.US,D,20251230,000000,2.92,3.01,2.865,2.8967,140951,0
+MSTP.US,D,20251231,000000,2.89,2.9,2.735,2.74,201677,0
+MSTP.US,D,20260102,000000,2.85,3.0518,2.687,2.9349,224421,0
+MSTP.US,D,20260105,000000,3.16,3.32,3.0729,3.2287,368420,0
+MSTP.US,D,20260106,000000,3.3,3.3,2.81,2.96,562001,0
+MSTP.US,D,20260107,000000,3.15,3.3998,2.98,3.08,482203,0
+MSTP.US,D,20260108,000000,2.95,3.4201,2.87,3.28,299546,0
+MSTP.US,D,20260109,000000,3.28,3.28,2.8399,2.9046,439267,0
+MSTP.US,D,20260112,000000,2.87,3.1372,2.815,3.07,389170,0
+MSTP.US,D,20260113,000000,3.16,3.51,3.1,3.48,634269,0
+MSTP.US,D,20260114,000000,3.69,4.1745,3.61,3.73,979173,0
+MSTP.US,D,20260115,000000,3.73,3.73,3.3533,3.38,531445,0
+MSTP.US,D,20260116,000000,3.44,3.49,3.26,3.49,533236,0
+MSTP.US,D,20260120,000000,3.17,3.17,2.9,2.98,487198,0
+MSTP.US,D,20260121,000000,2.97,3.14,2.8,3.0727,693699,0
+MSTP.US,D,20260122,000000,3.08,3.09,2.9167,2.9595,490262,0
+MSTP.US,D,20260123,000000,2.97,3.25,2.8824,3.05,751496,0
+MSTP.US,D,20260126,000000,2.92,3.07,2.88,2.9445,641117,0
+MSTP.US,D,20260127,000000,2.95,2.98,2.815,2.9727,616676,0
+MSTP.US,D,20260128,000000,3.1,3.12,2.82,2.8709,191248,0
+MSTP.US,D,20260129,000000,2.78,2.78,2.2,2.2995,1146428,0
+MSTP.US,D,20260130,000000,2.24,2.56,2.22,2.52,569993,0
+MSTP.US,D,20260202,000000,2.23,2.455,2.13,2.2,766187,0
+MSTP.US,D,20260203,000000,2.2,2.2,1.7799,1.99,733583,0
+MSTP.US,D,20260204,000000,1.89,1.895,1.621,1.8482,701978,0
+MSTP.US,D,20260205,000000,1.59,1.64,1.15,1.2056,2216399,0
+MSTP.US,D,20260206,000000,1.41,1.8675,1.4,1.85,2518264,0
+MSTP.US,D,20260209,000000,1.65,1.973,1.585,1.9538,1372950,0
+MSTP.US,D,20260210,000000,1.82,1.9514,1.78,1.795,997738,0
+MSTP.US,D,20260211,000000,1.81,1.81,1.55,1.62,1117684,0
+MSTP.US,D,20260212,000000,1.65,1.66,1.47,1.525,948810,0
+MSTP.US,D,20260213,000000,1.62,1.8268,1.59,1.79,2643777,0
+MSTP.US,D,20260217,000000,1.67,1.73,1.581,1.65,1175459,0
+MSTP.US,D,20260218,000000,1.61,1.7387,1.54,1.57,1319782,0
diff --git a/daily/us/nasdaq etfs/mycl.us.txt b/daily/us/nasdaq etfs/mycl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f328b86b22db73cdf84466e02f1447bfcbe2a343
--- /dev/null
+++ b/daily/us/nasdaq etfs/mycl.us.txt	
@@ -0,0 +1,235 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYCL.US,D,20241007,000000,24.6834,24.6834,24.6834,24.6834,2,0
+MYCL.US,D,20241008,000000,24.7151,24.7151,24.7151,24.7151,2,0
+MYCL.US,D,20241009,000000,24.675,24.675,24.675,24.675,3,0
+MYCL.US,D,20241010,000000,24.68,24.69,24.6729,24.6729,1810,0
+MYCL.US,D,20241011,000000,24.691,24.691,24.685,24.685,304,0
+MYCL.US,D,20241014,000000,24.675,24.675,24.675,24.675,2,0
+MYCL.US,D,20241015,000000,24.77,24.79,24.7655,24.7655,1417,0
+MYCL.US,D,20241016,000000,24.83,24.84,24.8,24.8222,1419,0
+MYCL.US,D,20241017,000000,24.695,24.695,24.695,24.695,1,0
+MYCL.US,D,20241018,000000,24.74,24.74,24.7056,24.7056,10264,0
+MYCL.US,D,20241021,000000,24.63,24.63,24.5174,24.5174,10496,0
+MYCL.US,D,20241022,000000,24.515,24.515,24.515,24.515,30,0
+MYCL.US,D,20241023,000000,24.4541,24.4541,24.4541,24.4541,1,0
+MYCL.US,D,20241024,000000,24.4972,24.4972,24.4972,24.4972,1,0
+MYCL.US,D,20241025,000000,24.49,24.49,24.455,24.455,222,0
+MYCL.US,D,20241028,000000,24.42,24.4292,24.42,24.4292,700,0
+MYCL.US,D,20241029,000000,24.4489,24.4489,24.4489,24.4489,12,0
+MYCL.US,D,20241030,000000,24.4024,24.4024,24.4024,24.4024,12,0
+MYCL.US,D,20241031,000000,24.37,24.37,24.3498,24.3498,450,0
+MYCL.US,D,20241101,000000,24.32,24.32,24.17,24.17,2580,0
+MYCL.US,D,20241104,000000,24.27,24.2785,24.27,24.2785,503,0
+MYCL.US,D,20241105,000000,24.35,24.37,24.35,24.355,1840,0
+MYCL.US,D,20241106,000000,24.21,24.21,24.1653,24.1653,4490,0
+MYCL.US,D,20241107,000000,24.34,24.3957,24.34,24.3957,595,0
+MYCL.US,D,20241108,000000,24.41,24.437,24.41,24.437,603,0
+MYCL.US,D,20241112,000000,24.24,24.24,24.2334,24.2334,606,0
+MYCL.US,D,20241113,000000,24.21,24.21,24.19,24.19,247,0
+MYCL.US,D,20241114,000000,24.18,24.18,24.1723,24.1723,190,0
+MYCL.US,D,20241115,000000,24.14,24.1929,24.13,24.1929,1526,0
+MYCL.US,D,20241118,000000,24.27,24.27,24.2351,24.2351,2266,0
+MYCL.US,D,20241121,000000,24.26,24.26,24.225,24.225,200,0
+MYCL.US,D,20241122,000000,24.26,24.26,24.25,24.25,2560,0
+MYCL.US,D,20241125,000000,24.47,24.47,24.47,24.47,207,0
+MYCL.US,D,20241126,000000,24.41,24.4144,24.41,24.4144,692,0
+MYCL.US,D,20241203,000000,24.54,24.54,24.4776,24.4776,249,0
+MYCL.US,D,20241204,000000,24.56,24.5644,24.56,24.5644,260,0
+MYCL.US,D,20241205,000000,24.54,24.5497,24.52,24.5497,1461,0
+MYCL.US,D,20241210,000000,24.57,24.57,24.5419,24.5419,180,0
+MYCL.US,D,20241211,000000,24.52,24.52,24.5155,24.5155,160,0
+MYCL.US,D,20241213,000000,24.34,24.34,24.31,24.3281,800,0
+MYCL.US,D,20241217,000000,24.35,24.37,24.3396,24.3396,940,0
+MYCL.US,D,20241218,000000,24.35,24.35,24.1115,24.1115,585,0
+MYCL.US,D,20241219,000000,23.95,23.96,23.9203,23.9203,1403,0
+MYCL.US,D,20241220,000000,24.02,24.02,24.0095,24.0095,1337,0
+MYCL.US,D,20241223,000000,23.98,23.98,23.9487,23.9614,2290,0
+MYCL.US,D,20241226,000000,23.97,24.05,23.97,24.04,11191,0
+MYCL.US,D,20241227,000000,24,24,23.97,23.97,8663,0
+MYCL.US,D,20241230,000000,24.04,24.07,24.04,24.0641,525,0
+MYCL.US,D,20250103,000000,23.98,23.98,23.96,23.96,225,0
+MYCL.US,D,20250106,000000,23.91,23.92,23.91,23.9194,1283,0
+MYCL.US,D,20250107,000000,23.9091,23.9091,23.8301,23.8301,209,0
+MYCL.US,D,20250108,000000,23.85,23.865,23.85,23.865,1601,0
+MYCL.US,D,20250110,000000,23.83,23.83,23.7,23.7115,23681,0
+MYCL.US,D,20250113,000000,23.67,23.67,23.6633,23.6633,309,0
+MYCL.US,D,20250114,000000,23.66,23.6704,23.66,23.6704,909,0
+MYCL.US,D,20250115,000000,23.9,23.9,23.8902,23.8902,100,0
+MYCL.US,D,20250116,000000,23.97,23.97,23.9569,23.9569,100,0
+MYCL.US,D,20250117,000000,23.98,23.98,23.96,23.9613,1245,0
+MYCL.US,D,20250122,000000,24.01,24.01,24.005,24.005,464,0
+MYCL.US,D,20250123,000000,23.97,23.9763,23.97,23.9763,937,0
+MYCL.US,D,20250124,000000,24.03,24.03,24.02,24.02,416,0
+MYCL.US,D,20250127,000000,24.1183,24.1435,24.1183,24.1435,641,0
+MYCL.US,D,20250129,000000,24.17,24.17,24.1,24.1218,24221,0
+MYCL.US,D,20250130,000000,24.14,24.1627,24.14,24.1627,446,0
+MYCL.US,D,20250203,000000,24.08,24.08,24.01,24.0208,737,0
+MYCL.US,D,20250204,000000,24.08,24.1,24.08,24.0892,734,0
+MYCL.US,D,20250205,000000,24.2,24.202,24.2,24.202,200,0
+MYCL.US,D,20250206,000000,24.17,24.18,24.1678,24.1678,1646,0
+MYCL.US,D,20250207,000000,24.0801,24.09,24.0801,24.09,182,0
+MYCL.US,D,20250210,000000,24.1299,24.1299,24.0957,24.0957,1601,0
+MYCL.US,D,20250211,000000,24.04,24.06,24.04,24.06,175,0
+MYCL.US,D,20250220,000000,24.18,24.18,24.18,24.18,940,0
+MYCL.US,D,20250224,000000,24.23,24.32,24.23,24.31,1657,0
+MYCL.US,D,20250225,000000,24.42,24.43,24.42,24.42,916,0
+MYCL.US,D,20250227,000000,24.41,24.41,24.4038,24.4038,330,0
+MYCL.US,D,20250303,000000,24.41,24.46,24.41,24.4405,3984,0
+MYCL.US,D,20250304,000000,24.4,24.43,24.4,24.4001,4708,0
+MYCL.US,D,20250305,000000,24.36,24.36,24.33,24.3334,405,0
+MYCL.US,D,20250311,000000,24.22,24.22,24.2072,24.2072,121,0
+MYCL.US,D,20250312,000000,24.15,24.15,24.1471,24.1471,737,0
+MYCL.US,D,20250313,000000,24.13,24.21,24.12,24.21,514,0
+MYCL.US,D,20250314,000000,24.21,24.21,24.2,24.2,100,0
+MYCL.US,D,20250317,000000,24.26,24.26,24.24,24.24,200,0
+MYCL.US,D,20250319,000000,24.28,24.3814,24.28,24.3814,1606,0
+MYCL.US,D,20250320,000000,24.38,24.38,24.3742,24.3753,166470,0
+MYCL.US,D,20250324,000000,24.29,24.29,24.2706,24.2706,427,0
+MYCL.US,D,20250325,000000,24.33,24.33,24.3157,24.3157,113,0
+MYCL.US,D,20250326,000000,24.2899,24.2899,24.2551,24.2551,1440,0
+MYCL.US,D,20250327,000000,24.21,24.24,24.21,24.2201,773,0
+MYCL.US,D,20250328,000000,24.3399,24.38,24.324,24.365,575,0
+MYCL.US,D,20250331,000000,24.44,24.44,24.38,24.3838,1330,0
+MYCL.US,D,20250401,000000,24.38,24.38,24.3435,24.3435,386,0
+MYCL.US,D,20250402,000000,24.36,24.3901,24.36,24.3901,340,0
+MYCL.US,D,20250403,000000,24.46,24.46,24.44,24.44,123,0
+MYCL.US,D,20250404,000000,24.41,24.41,24.3855,24.3855,427,0
+MYCL.US,D,20250407,000000,24.12,24.12,24.0284,24.0284,286,0
+MYCL.US,D,20250408,000000,24.05,24.05,23.76,23.76,682,0
+MYCL.US,D,20250409,000000,23.9,24.0532,23.9,24.0532,3958,0
+MYCL.US,D,20250411,000000,23.62,23.7222,23.62,23.7222,2674,0
+MYCL.US,D,20250416,000000,24.05,24.08,24.05,24.0513,4521,0
+MYCL.US,D,20250417,000000,24.03,24.045,24.03,24.045,475,0
+MYCL.US,D,20250430,000000,24.34,24.3512,24.32,24.3512,492,0
+MYCL.US,D,20250501,000000,24.22,24.22,24.1635,24.1722,5586,0
+MYCL.US,D,20250505,000000,24.06,24.115,24.06,24.115,240,0
+MYCL.US,D,20250506,000000,24.12,24.1551,24.12,24.1551,4326,0
+MYCL.US,D,20250508,000000,24.16,24.16,24.115,24.115,1949,0
+MYCL.US,D,20250509,000000,24.15,24.15,24.115,24.115,2452,0
+MYCL.US,D,20250512,000000,24.12,24.12,24.0928,24.0928,182,0
+MYCL.US,D,20250514,000000,24.12,24.12,24.0329,24.0329,2679,0
+MYCL.US,D,20250516,000000,24.23,24.23,24.21,24.2184,8744,0
+MYCL.US,D,20250519,000000,24.17,24.225,24.15,24.225,1881,0
+MYCL.US,D,20250521,000000,24.01,24.01,23.995,24,568,0
+MYCL.US,D,20250522,000000,24.09,24.094,24.09,24.094,387,0
+MYCL.US,D,20250523,000000,24.11,24.14,24.11,24.14,261,0
+MYCL.US,D,20250528,000000,24.2,24.2209,24.2,24.2209,190,0
+MYCL.US,D,20250603,000000,24.22,24.24,24.22,24.236,593,0
+MYCL.US,D,20250604,000000,24.35,24.365,24.35,24.365,211,0
+MYCL.US,D,20250606,000000,24.19,24.2,24.1877,24.1877,3797,0
+MYCL.US,D,20250609,000000,24.22,24.22,24.22,24.22,836,0
+MYCL.US,D,20250610,000000,24.26,24.2692,24.26,24.2692,158,0
+MYCL.US,D,20250611,000000,24.34,24.34,24.335,24.335,10407,0
+MYCL.US,D,20250612,000000,24.41,24.4215,24.41,24.4215,289,0
+MYCL.US,D,20250616,000000,24.35,24.35,24.2803,24.2803,277,0
+MYCL.US,D,20250617,000000,24.38,24.38,24.37,24.3703,823,0
+MYCL.US,D,20250620,000000,24.41,24.41,24.3964,24.3964,157,0
+MYCL.US,D,20250623,000000,24.44,24.48,24.44,24.455,4288,0
+MYCL.US,D,20250624,000000,24.54,24.54,24.5366,24.5366,253,0
+MYCL.US,D,20250627,000000,24.61,24.63,24.5783,24.5783,3411,0
+MYCL.US,D,20250630,000000,24.65,24.6798,24.65,24.6798,678,0
+MYCL.US,D,20250701,000000,24.59,24.6603,24.56,24.6551,35964,0
+MYCL.US,D,20250702,000000,24.64,24.6551,24.64,24.6551,104,0
+MYCL.US,D,20250707,000000,24.53,24.53,24.5243,24.5243,339,0
+MYCL.US,D,20250708,000000,24.48,24.48,24.4644,24.4644,1073,0
+MYCL.US,D,20250711,000000,24.48,24.48,24.475,24.475,653,0
+MYCL.US,D,20250714,000000,24.48,24.49,24.4741,24.4741,722,0
+MYCL.US,D,20250715,000000,24.41,24.41,24.4,24.4,194,0
+MYCL.US,D,20250716,000000,24.4699,24.4699,24.4533,24.4533,115,0
+MYCL.US,D,20250717,000000,24.47,24.4775,24.47,24.4775,388,0
+MYCL.US,D,20250718,000000,24.54,24.55,24.525,24.525,3703,0
+MYCL.US,D,20250721,000000,24.65,24.65,24.6009,24.6009,178,0
+MYCL.US,D,20250722,000000,24.63,24.6626,24.63,24.6626,831,0
+MYCL.US,D,20250724,000000,24.6,24.6,24.5868,24.5868,148,0
+MYCL.US,D,20250725,000000,24.65,24.6504,24.65,24.6504,505,0
+MYCL.US,D,20250729,000000,24.7,24.7003,24.7,24.7003,300,0
+MYCL.US,D,20250730,000000,24.68,24.69,24.6634,24.6634,2521,0
+MYCL.US,D,20250731,000000,24.68,24.68,24.6659,24.6659,1038,0
+MYCL.US,D,20250801,000000,24.77,24.77,24.76,24.7625,466,0
+MYCL.US,D,20250804,000000,24.8,24.805,24.8,24.805,1403,0
+MYCL.US,D,20250805,000000,24.79,24.79,24.785,24.785,509,0
+MYCL.US,D,20250811,000000,24.77,24.77,24.735,24.735,33496,0
+MYCL.US,D,20250812,000000,24.75,24.7582,24.75,24.7582,328,0
+MYCL.US,D,20250813,000000,24.84,24.843,24.84,24.843,1443,0
+MYCL.US,D,20250814,000000,24.78,24.7869,24.78,24.7869,893,0
+MYCL.US,D,20250818,000000,24.74,24.74,24.7353,24.7353,318,0
+MYCL.US,D,20250821,000000,24.71,24.7139,24.71,24.7139,400,0
+MYCL.US,D,20250822,000000,24.85,24.8637,24.8401,24.8637,1575,0
+MYCL.US,D,20250825,000000,24.82,24.83,24.82,24.8201,2083,0
+MYCL.US,D,20250826,000000,24.8259,24.858,24.8259,24.858,403,0
+MYCL.US,D,20250902,000000,24.71,24.7252,24.71,24.7252,148,0
+MYCL.US,D,20250903,000000,24.79,24.8146,24.79,24.8146,845,0
+MYCL.US,D,20250904,000000,24.95,24.95,24.9408,24.9408,144,0
+MYCL.US,D,20250905,000000,25.05,25.05,25.05,25.05,189,0
+MYCL.US,D,20250910,000000,25.14,25.14,25.1247,25.1247,1459,0
+MYCL.US,D,20250915,000000,25.22,25.2207,25.22,25.2207,1448,0
+MYCL.US,D,20250916,000000,25.22,25.2216,25.2133,25.2133,403,0
+MYCL.US,D,20250917,000000,25.2,25.2,25.1804,25.1804,2600,0
+MYCL.US,D,20250918,000000,25.15,25.155,25.15,25.155,1820,0
+MYCL.US,D,20250919,000000,25.15,25.155,25.15,25.155,323,0
+MYCL.US,D,20250923,000000,25.13,25.1413,25.13,25.1413,278,0
+MYCL.US,D,20250924,000000,25.0954,25.0954,25.095,25.095,296,0
+MYCL.US,D,20250925,000000,25.0099,25.0253,25.0099,25.0253,572,0
+MYCL.US,D,20250930,000000,25.13,25.13,25.0893,25.0893,611,0
+MYCL.US,D,20251001,000000,25.0243,25.0753,25.0243,25.0753,116,0
+MYCL.US,D,20251006,000000,25.035,25.035,25.025,25.025,1079,0
+MYCL.US,D,20251007,000000,25.06,25.06,25.0578,25.0578,504,0
+MYCL.US,D,20251008,000000,25.04,25.04,25.0333,25.0333,623,0
+MYCL.US,D,20251010,000000,25.05,25.05,25.0447,25.0447,378,0
+MYCL.US,D,20251015,000000,25.173,25.18,25.16,25.16,941,0
+MYCL.US,D,20251017,000000,25.2,25.2,25.1904,25.1904,298,0
+MYCL.US,D,20251022,000000,25.25,25.25,25.25,25.25,1035,0
+MYCL.US,D,20251023,000000,25.24,25.24,25.2263,25.2263,2604,0
+MYCL.US,D,20251027,000000,25.25,25.285,25.25,25.28,4474,0
+MYCL.US,D,20251028,000000,25.29,25.29,25.285,25.285,203,0
+MYCL.US,D,20251030,000000,25.14,25.14,25.1041,25.1041,1553,0
+MYCL.US,D,20251031,000000,25.1384,25.1384,25.068,25.068,1174,0
+MYCL.US,D,20251103,000000,24.94,24.94,24.9302,24.9302,1356,0
+MYCL.US,D,20251104,000000,24.965,24.9671,24.9531,24.9531,244,0
+MYCL.US,D,20251114,000000,24.94,24.94,24.9265,24.9265,184,0
+MYCL.US,D,20251117,000000,24.93,24.93,24.9219,24.9219,1899,0
+MYCL.US,D,20251118,000000,24.9505,24.96,24.9505,24.9539,584,0
+MYCL.US,D,20251119,000000,24.99,24.99,24.9492,24.9492,103,0
+MYCL.US,D,20251124,000000,25.1,25.1284,25.1,25.1166,1808,0
+MYCL.US,D,20251125,000000,25.1791,25.1909,25.1779,25.1779,5390,0
+MYCL.US,D,20251201,000000,25.01,25.04,25.01,25.0301,4672,0
+MYCL.US,D,20251202,000000,25.06,25.06,25.045,25.045,60710,0
+MYCL.US,D,20251203,000000,25.0935,25.11,25.0905,25.0905,3828,0
+MYCL.US,D,20251204,000000,25.05,25.07,25.0484,25.0484,5101,0
+MYCL.US,D,20251208,000000,25.0093,25.0093,25,25,1271,0
+MYCL.US,D,20251209,000000,24.98,24.98,24.965,24.9652,508,0
+MYCL.US,D,20251210,000000,25.06,25.06,25.0572,25.0572,1631,0
+MYCL.US,D,20251211,000000,25.05,25.05,25.04,25.0432,2085,0
+MYCL.US,D,20251212,000000,24.96,24.97,24.96,24.965,4168,0
+MYCL.US,D,20251215,000000,24.99,24.99,24.9859,24.9859,535,0
+MYCL.US,D,20251217,000000,25.0191,25.0294,25.0106,25.0106,760,0
+MYCL.US,D,20251218,000000,24.99,24.99,24.96,24.975,2284,0
+MYCL.US,D,20251222,000000,24.95,24.95,24.9201,24.94,2580,0
+MYCL.US,D,20251223,000000,24.95,24.95,24.9406,24.9406,823,0
+MYCL.US,D,20251226,000000,25.02,25.031,25.02,25.031,124,0
+MYCL.US,D,20251229,000000,25.0288,25.07,25.0288,25.0576,6314,0
+MYCL.US,D,20251231,000000,25.0365,25.0365,24.985,24.985,1854,0
+MYCL.US,D,20260105,000000,25.0301,25.05,25.0301,25.0367,2444,0
+MYCL.US,D,20260106,000000,25.05,25.05,25.05,25.05,1205,0
+MYCL.US,D,20260107,000000,25.07,25.07,25.0463,25.0463,3491,0
+MYCL.US,D,20260109,000000,25.02,25.04,25,25.0134,8878,0
+MYCL.US,D,20260112,000000,25.0261,25.0261,25,25,3356,0
+MYCL.US,D,20260114,000000,25.08,25.08,25.0751,25.0751,938,0
+MYCL.US,D,20260115,000000,25.04,25.04,25.0294,25.0294,636,0
+MYCL.US,D,20260116,000000,25,25.005,25,25.005,1118,0
+MYCL.US,D,20260120,000000,24.94,24.945,24.94,24.945,126,0
+MYCL.US,D,20260126,000000,25.04,25.042,25.04,25.042,505,0
+MYCL.US,D,20260127,000000,25.06,25.06,25.05,25.055,2184,0
+MYCL.US,D,20260128,000000,25.05,25.05,25.03,25.0402,2130,0
+MYCL.US,D,20260129,000000,25.0674,25.0681,25.0674,25.0681,1103,0
+MYCL.US,D,20260130,000000,25.08,25.0932,25.08,25.0932,5080,0
+MYCL.US,D,20260202,000000,25.04,25.04,24.9699,24.9699,1987,0
+MYCL.US,D,20260203,000000,24.9568,24.9735,24.9568,24.965,1419,0
+MYCL.US,D,20260204,000000,24.94,24.965,24.94,24.965,634,0
+MYCL.US,D,20260205,000000,25.05,25.065,25.05,25.065,1432,0
+MYCL.US,D,20260206,000000,25.0595,25.0656,25.0595,25.0656,264,0
+MYCL.US,D,20260209,000000,25.0701,25.075,25.0701,25.075,880,0
+MYCL.US,D,20260211,000000,25.07,25.0979,25.07,25.08,11640,0
+MYCL.US,D,20260212,000000,25.14,25.15,25.14,25.15,313,0
+MYCL.US,D,20260217,000000,25.2366,25.24,25.2366,25.24,222,0
+MYCL.US,D,20260218,000000,25.21,25.21,25.2,25.21,952,0
diff --git a/daily/us/nasdaq etfs/nfty.us.txt b/daily/us/nasdaq etfs/nfty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4d524ab3025155e3218726b5f4cbf01aebdd85da
--- /dev/null
+++ b/daily/us/nasdaq etfs/nfty.us.txt	
@@ -0,0 +1,2436 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NFTY.US,D,20120416,000000,24.17,24.17,24.17,24.17,125.6156257,0
+NFTY.US,D,20120423,000000,23.36,23.36,23.36,23.36,121.5959256776,0
+NFTY.US,D,20120502,000000,24.2953,24.2953,24.2953,24.2953,184.9062010304,0
+NFTY.US,D,20120503,000000,24.3342,24.3342,24.3342,24.3342,184.9062010304,0
+NFTY.US,D,20120509,000000,23.5908,23.5908,23.5908,23.5908,121.5959256776,0
+NFTY.US,D,20120517,000000,22.8783,22.9042,22.8385,22.8385,631.0929035168,0
+NFTY.US,D,20120524,000000,22.3211,22.3211,22.3211,22.3211,361.773002016,0
+NFTY.US,D,20120525,000000,22.134,22.134,22.134,22.134,244.1967763608,0
+NFTY.US,D,20120718,000000,21.9469,21.9469,21.9469,21.9469,132.6501007392,0
+NFTY.US,D,20120723,000000,21.6086,21.6086,21.6086,21.6086,121.5959256776,0
+NFTY.US,D,20120725,000000,21.4941,21.4941,21.4941,21.4941,149.7338258344,0
+NFTY.US,D,20120803,000000,22.6087,22.6087,22.6087,22.6087,3053.9670920184,0
+NFTY.US,D,20120808,000000,22.9679,22.9679,22.9679,22.9679,263.2903514672,0
+NFTY.US,D,20120809,000000,23.3012,23.3012,23.3012,23.3012,3053.9670920184,0
+NFTY.US,D,20120921,000000,24.0585,24.0585,24.0585,24.0585,4884.9404522216,0
+NFTY.US,D,20120927,000000,23.4823,23.4823,23.4356,23.4744,2557.534139252,0
+NFTY.US,D,20121004,000000,23.4823,23.4823,23.4823,23.4823,1078.2845310088,0
+NFTY.US,D,20121008,000000,23.3012,23.3012,23.3012,23.3012,244.1967763608,0
+NFTY.US,D,20121107,000000,22.3479,22.3479,22.3479,22.3479,2105.317886732,0
+NFTY.US,D,20121109,000000,22.9112,22.9112,22.8385,22.8385,336.649876876,0
+NFTY.US,D,20121114,000000,22.3629,22.3629,22.3629,22.3629,3543.3655697456,0
+NFTY.US,D,20121211,000000,24.0585,24.0585,24.0585,24.0585,216.058876204,0
+NFTY.US,D,20130124,000000,23.7361,23.7361,23.7361,23.7361,207.0145511536,0
+NFTY.US,D,20130131,000000,23.7212,23.762,23.7212,23.762,477.33937766,0
+NFTY.US,D,20130212,000000,24.1043,24.1043,24.1043,24.1043,334.6400268648,0
+NFTY.US,D,20130215,000000,24.1471,24.1471,24.1471,24.1471,2054.0667114464,0
+NFTY.US,D,20130306,000000,24.6536,24.6536,24.6536,24.6536,1797.8108350184,0
+NFTY.US,D,20130315,000000,24.4914,24.5401,24.4914,24.4914,733.595254088,0
+NFTY.US,D,20130405,000000,24.6625,24.6625,24.6625,24.6625,221.083501232,0
+NFTY.US,D,20130410,000000,24.4257,24.4257,24.4257,24.4257,221.083501232,0
+NFTY.US,D,20130426,000000,25.0058,25.0307,25.0058,25.0307,4625.6698007768,0
+NFTY.US,D,20130503,000000,25.9253,25.9253,25.9253,25.9253,121.5959256776,0
+NFTY.US,D,20130507,000000,25.7999,25.7999,25.7999,25.7999,158.7781508848,0
+NFTY.US,D,20130508,000000,26.1522,26.1522,26.1522,26.1522,121.5959256776,0
+NFTY.US,D,20130520,000000,25.987,25.987,25.987,25.987,4518.1428251776,0
+NFTY.US,D,20130607,000000,25.4079,25.4477,25.4079,25.4228,1221.9888068096,0
+NFTY.US,D,20130710,000000,24.574,24.574,24.574,24.574,160.788000896,0
+NFTY.US,D,20130718,000000,24.8974,24.8974,24.8974,24.8974,244.1967763608,0
+NFTY.US,D,20130731,000000,24.4406,24.4406,24.4406,24.4406,123.6057756888,0
+NFTY.US,D,20130822,000000,23.6446,23.6863,23.6446,23.6863,488.3935527216,0
+NFTY.US,D,20130910,000000,26,26.0059,25.8328,25.8646,117773.1909563,0
+NFTY.US,D,20130911,000000,25.7193,25.7751,25.5691,25.6377,13806.664651938,0
+NFTY.US,D,20130912,000000,25.6288,25.6626,25.4158,25.4397,37016.412581276,0
+NFTY.US,D,20130913,000000,25.5561,25.6079,25.4666,25.4835,54975.427356354,0
+NFTY.US,D,20130916,000000,25.5691,25.8726,25.5691,25.7591,3634.8137452552,0
+NFTY.US,D,20130917,000000,25.6686,25.6686,25.4586,25.4586,28219.299082254,0
+NFTY.US,D,20130918,000000,25.5989,25.5989,25.5243,25.5243,244.1967763608,0
+NFTY.US,D,20130919,000000,26.4,26.4,26.4,26.4,146.7190508176,0
+NFTY.US,D,20130924,000000,26.1492,26.1492,26.0139,26.0139,239.1721513328,0
+NFTY.US,D,20131002,000000,25.8328,25.8328,25.8328,25.8328,128.6304007168,0
+NFTY.US,D,20131004,000000,26.4826,26.5811,26.4676,26.4746,21256.173718451,0
+NFTY.US,D,20131007,000000,26.1661,26.5731,26.1094,26.1094,11904.341616338,0
+NFTY.US,D,20131009,000000,25.9263,26.0328,25.9174,25.99,33501.184911687,0
+NFTY.US,D,20131010,000000,26.4676,26.5075,26.3164,26.4079,18850.383255045,0
+NFTY.US,D,20131011,000000,26.2666,26.2666,26.1492,26.2318,719.5263040096,0
+NFTY.US,D,20131014,000000,25.7989,25.9263,25.7004,25.8248,13567.492500606,0
+NFTY.US,D,20131015,000000,25.8586,25.983,25.7651,25.7651,16333.046116017,0
+NFTY.US,D,20131016,000000,25.8497,25.8815,25.7412,25.8586,35066.858070412,0
+NFTY.US,D,20131021,000000,26.1333,26.1333,26.0467,26.0467,840.1173046816,0
+NFTY.US,D,20131108,000000,24.984,24.9919,24.984,24.9919,959.703380348,0
+NFTY.US,D,20131122,000000,24.7581,24.7581,24.7581,24.7581,119.5860756664,0
+NFTY.US,D,20131213,000000,25.5482,25.6427,25.5392,25.5561,42784.68211342,0
+NFTY.US,D,20131216,000000,25.6686,25.6775,25.6686,25.6686,6967.1450638248,0
+NFTY.US,D,20131217,000000,25.5243,25.5243,25.5243,25.5243,800.9252294632,0
+NFTY.US,D,20131218,000000,26.1094,26.1094,26.1094,26.1094,600.9451533488,0
+NFTY.US,D,20131219,000000,25.5243,25.5243,25.5243,25.5243,840.1173046816,0
+NFTY.US,D,20131223,000000,25.8915,25.9343,25.8915,25.9343,837.1025296648,0
+NFTY.US,D,20131230,000000,26.5731,26.7005,26.5731,26.6408,659.2308036736,0
+NFTY.US,D,20140102,000000,26.5254,26.5254,26.5254,26.5254,473.3196776376,0
+NFTY.US,D,20140103,000000,26.3084,26.3084,26.2487,26.2746,2056.0765614576,0
+NFTY.US,D,20140106,000000,26.0915,26.0915,26.0915,26.0915,1534.5204835512,0
+NFTY.US,D,20140110,000000,26.6159,26.6159,26.6159,26.6159,719.5263040096,0
+NFTY.US,D,20140116,000000,26.4676,26.4676,26.4497,26.4497,239.1721513328,0
+NFTY.US,D,20140130,000000,25.0825,25.0825,25.0825,25.0825,262.2854264616,0
+NFTY.US,D,20140204,000000,25.1263,25.1263,25.1263,25.1263,600.9451533488,0
+NFTY.US,D,20140207,000000,25.8248,25.8248,25.8248,25.8248,366.797627044,0
+NFTY.US,D,20140307,000000,26.4428,26.4428,26.4428,26.4428,182.8963510192,0
+NFTY.US,D,20140310,000000,26.3841,26.3841,26.3841,26.3841,119.5860756664,0
+NFTY.US,D,20140313,000000,26.2746,26.2746,26.2746,26.2746,239.1721513328,0
+NFTY.US,D,20140320,000000,25.8328,25.8328,25.8328,25.8328,333.6351018592,0
+NFTY.US,D,20140408,000000,27.613,27.613,27.5483,27.5483,3693.09939558,0
+NFTY.US,D,20140416,000000,27.5483,27.5652,27.5145,27.5394,3722.2422207424,0
+NFTY.US,D,20140421,000000,27.7712,27.7712,27.6478,27.7483,12605.779270246,0
+NFTY.US,D,20140422,000000,27.9056,27.9901,27.9056,27.9812,8250.434295976,0
+NFTY.US,D,20140423,000000,27.9633,27.9633,27.8886,27.9225,3124.3118424104,0
+NFTY.US,D,20140425,000000,27.3831,27.3831,27.3831,27.3831,180.886501008,0
+NFTY.US,D,20140501,000000,27.813,27.822,27.7573,27.7623,1441.0624580304,0
+NFTY.US,D,20140502,000000,28.0966,28.0966,28.013,28.0389,2833.888515792,0
+NFTY.US,D,20140516,000000,28.0887,28.0887,27.9812,27.9901,3963.4242220864,0
+NFTY.US,D,20140519,000000,28.1046,28.1474,28.1046,28.1474,360.7680770104,0
+NFTY.US,D,20140528,000000,29.5624,29.5624,29.2718,29.3057,8574.0201477792,0
+NFTY.US,D,20140612,000000,30.1784,30.1784,30.1784,30.1784,180.886501008,0
+NFTY.US,D,20140617,000000,30.6053,30.6053,30.6053,30.6053,149.7338258344,0
+NFTY.US,D,20140618,000000,30.5635,30.5635,30.5635,30.5635,468.2950526096,0
+NFTY.US,D,20140619,000000,31.0541,31.0541,31.0541,31.0541,899.407880012,0
+NFTY.US,D,20140620,000000,30.6968,30.6968,30.6968,30.6968,218.0687262152,0
+NFTY.US,D,20140623,000000,30.6719,30.6719,30.6381,30.6381,1274.2449071008,0
+NFTY.US,D,20140624,000000,30.4301,30.4301,30.4301,30.4301,149.7338258344,0
+NFTY.US,D,20140625,000000,30.6212,30.6719,30.6122,30.6381,7520.8587419104,0
+NFTY.US,D,20140626,000000,31.0391,31.0391,31.0391,31.0391,718.521379004,0
+NFTY.US,D,20140627,000000,30.9774,30.9774,30.9774,30.9774,336.649876876,0
+NFTY.US,D,20140701,000000,31.9447,31.9447,31.9447,31.9447,350.7188269544,0
+NFTY.US,D,20140702,000000,32.079,32.079,32.079,32.079,239.1721513328,0
+NFTY.US,D,20140707,000000,32.7278,32.7547,32.693,32.693,569.7924781752,0
+NFTY.US,D,20140708,000000,32.686,32.686,32.5766,32.5766,1229.0232818488,0
+NFTY.US,D,20140709,000000,32.3367,32.3955,32.3367,32.3775,1096.3731811096,0
+NFTY.US,D,20140710,000000,32.3447,32.3447,32.3447,32.3447,626.0682784888,0
+NFTY.US,D,20140714,000000,32.6611,32.8452,32.6611,32.8452,908.4522050624,0
+NFTY.US,D,20140715,000000,32.8024,32.8024,32.6781,32.7467,3839.8184463976,0
+NFTY.US,D,20140716,000000,32.5945,32.6363,32.4363,32.478,8654.4141482272,0
+NFTY.US,D,20140717,000000,32.3616,32.3616,32.0014,32.0014,1641.0425341448,0
+NFTY.US,D,20140721,000000,32.496,32.496,32.496,32.496,304.4922766968,0
+NFTY.US,D,20140723,000000,32.9119,32.9447,32.8781,32.9278,2164.6084620624,0
+NFTY.US,D,20140724,000000,32.8452,32.8452,32.8452,32.8452,480.3541526768,0
+NFTY.US,D,20140725,000000,32.1029,32.1616,32.0949,32.1616,4817.6104768464,0
+NFTY.US,D,20140728,000000,32.1427,32.1427,32.1427,32.1427,727.5657040544,0
+NFTY.US,D,20140729,000000,31.7944,31.8959,31.7855,31.7855,1244.0971569328,0
+NFTY.US,D,20140730,000000,31.9447,31.9447,31.9357,31.9447,804.9449294856,0
+NFTY.US,D,20140731,000000,31.3198,31.3198,31.1605,31.1605,2158.5789120288,0
+NFTY.US,D,20140801,000000,31.2869,31.4611,31.1038,31.4611,2078.1849115808,0
+NFTY.US,D,20140805,000000,30.9386,30.9386,30.9386,30.9386,6990.2583389536,0
+NFTY.US,D,20140807,000000,30.6451,30.6451,30.4878,30.4878,2309.3176628688,0
+NFTY.US,D,20140808,000000,30.5545,30.5545,30.5545,30.5545,211.034251176,0
+NFTY.US,D,20140811,000000,31.3347,31.3347,31.3347,31.3347,315.5464517584,0
+NFTY.US,D,20140812,000000,31.1446,31.1695,31.1446,31.1695,536.6299529904,0
+NFTY.US,D,20140813,000000,31.6183,31.6183,31.6183,31.6183,763.743004256,0
+NFTY.US,D,20140814,000000,31.4431,31.5038,31.4431,31.4869,29895.513991594,0
+NFTY.US,D,20140815,000000,31.4869,31.4869,31.3138,31.3536,5419.5605552008,0
+NFTY.US,D,20140818,000000,31.3536,31.6014,31.3536,31.5695,560073.84844604,0
+NFTY.US,D,20140819,000000,31.9775,32.0521,31.8282,31.8282,104964.41683492,0
+NFTY.US,D,20140820,000000,31.9059,31.9526,31.8382,31.8631,2060.09626148,0
+NFTY.US,D,20140821,000000,31.7437,31.7437,31.6541,31.6541,4033.7689724784,0
+NFTY.US,D,20140822,000000,32.1278,32.1278,31.9526,32.0521,5603.4618312256,0
+NFTY.US,D,20140825,000000,32.1875,32.1954,32.0949,32.1954,24378.47571085,0
+NFTY.US,D,20140826,000000,32.4203,32.5766,32.3537,32.5039,51900.356839218,0
+NFTY.US,D,20140827,000000,32.7955,32.887,32.7796,32.887,2148.5296619728,0
+NFTY.US,D,20140828,000000,32.7029,32.9278,32.7029,32.9278,19422.185583231,0
+NFTY.US,D,20140829,000000,32.8522,32.8602,32.7278,32.8522,11338.568838185,0
+NFTY.US,D,20140902,000000,32.3875,32.3875,32.2452,32.277,5008.5462279104,0
+NFTY.US,D,20140903,000000,32.4363,32.5427,32.4363,32.4701,2381.672263272,0
+NFTY.US,D,20140904,000000,32.5198,32.5198,32.3198,32.3198,3792.5869711344,0
+NFTY.US,D,20140905,000000,32.2352,32.4452,32.2352,32.3875,1811.8797850968,0
+NFTY.US,D,20140908,000000,32.4363,32.4363,32.2352,32.2601,13637.837250998,0
+NFTY.US,D,20140909,000000,32.1775,32.2044,32.0113,32.0113,1649.0819341896,0
+NFTY.US,D,20140910,000000,32.0601,32.2532,32.0601,32.1696,43608.720618012,0
+NFTY.US,D,20140911,000000,31.8193,31.9059,31.7944,31.9059,3259.9767181664,0
+NFTY.US,D,20140912,000000,31.2282,31.2949,31.1794,31.2133,2494.2238638992,0
+NFTY.US,D,20140915,000000,30.9615,30.9864,30.7874,30.9536,1900.3131855896,0
+NFTY.US,D,20140916,000000,30.9446,30.9705,30.3953,30.9705,1744.5498097216,0
+NFTY.US,D,20140917,000000,31.0053,31.0053,30.654,30.654,1007.9397806168,0
+NFTY.US,D,20140918,000000,30.862,31.062,30.862,30.9446,4100.094022848,0
+NFTY.US,D,20140919,000000,31.1357,31.1357,30.854,30.9963,1942.5200358248,0
+NFTY.US,D,20140922,000000,30.3694,30.3694,30.0799,30.0799,2124.4114618384,0
+NFTY.US,D,20140923,000000,30.0202,30.2639,30.0202,30.2639,623.053503472,0
+NFTY.US,D,20140924,000000,30.4311,30.6321,30.3804,30.3804,1622.953884044,0
+NFTY.US,D,20140925,000000,29.7525,29.7525,29.2997,29.3654,15100.003134146,0
+NFTY.US,D,20140926,000000,29.6022,29.6599,29.4828,29.636,2857.0017909208,0
+NFTY.US,D,20140929,000000,29.3584,29.3833,29.1992,29.3514,153393.7627048,0
+NFTY.US,D,20140930,000000,29.4102,29.5942,29.4102,29.4828,947.6442802808,0
+NFTY.US,D,20141001,000000,29.6261,29.6261,29.2997,29.2997,17014.385269814,0
+NFTY.US,D,20141002,000000,29.5584,29.8032,29.5584,29.6848,1857.1014103488,0
+NFTY.US,D,20141003,000000,29.8878,30.3545,29.8878,30.1634,9876.4029550368,0
+NFTY.US,D,20141006,000000,30.045,30.054,30.045,30.054,911.4669800792,0
+NFTY.US,D,20141007,000000,29.5415,29.7336,29.45,29.654,2717.3172151424,0
+NFTY.US,D,20141008,000000,29.2997,30.0361,29.2997,30.0361,4811.5809268128,0
+NFTY.US,D,20141009,000000,29.45,29.45,29.0649,29.1335,2677.1202149184,0
+NFTY.US,D,20141010,000000,29.0241,29.0241,28.3544,28.3961,10446.195433212,0
+NFTY.US,D,20141013,000000,28.3046,28.631,28.2956,28.631,3847.8578464424,0
+NFTY.US,D,20141014,000000,28.2708,28.6638,28.2708,28.5723,9774.9055294712,0
+NFTY.US,D,20141015,000000,28.0349,28.3454,27.5414,28.0936,90404.058428782,0
+NFTY.US,D,20141016,000000,28.7305,28.7822,27.9275,28.42,4670.8914260288,0
+NFTY.US,D,20141017,000000,28.0449,28.1792,27.9513,28.0449,2250.0270875384,0
+NFTY.US,D,20141020,000000,28.4887,28.622,28.4718,28.622,989.851130516,0
+NFTY.US,D,20141021,000000,28.9823,29.0151,28.84,28.84,1146.6194313896,0
+NFTY.US,D,20141022,000000,29.0061,29.0061,28.631,28.8221,2772.5880904504,0
+NFTY.US,D,20141023,000000,28.8997,29.1494,28.8997,28.9733,5490.9102305984,0
+NFTY.US,D,20141024,000000,28.7643,28.9644,28.7554,28.9494,2348.5097380872,0
+NFTY.US,D,20141027,000000,28.7076,28.8638,28.6638,28.6638,2572.608014336,0
+NFTY.US,D,20141028,000000,29.5007,29.6768,29.434,29.6022,2920.3120662736,0
+NFTY.US,D,20141029,000000,29.8032,29.844,29.5942,29.6022,4181.4929483016,0
+NFTY.US,D,20141030,000000,29.7007,29.9545,29.5355,29.646,10156.777031599,0
+NFTY.US,D,20141031,000000,29.9545,30.1704,29.9296,30.0868,2164.6084620624,0
+NFTY.US,D,20141103,000000,29.8112,30.054,29.8112,30.054,2313.3373628912,0
+NFTY.US,D,20141104,000000,29.9465,30.1117,29.9465,29.9644,3215.76001792,0
+NFTY.US,D,20141105,000000,29.8878,29.9296,29.7256,29.8211,1595.8209088928,0
+NFTY.US,D,20141106,000000,29.5007,29.5007,29.3753,29.3833,2990.6568166656,0
+NFTY.US,D,20141107,000000,29.6768,29.9107,29.6768,29.8788,1773.692634884,0
+NFTY.US,D,20141110,000000,30.0122,30.1217,29.9196,29.9376,3400.6662189504,0
+NFTY.US,D,20141111,000000,29.7604,29.9376,29.7525,29.7953,5193.4524289408,0
+NFTY.US,D,20141112,000000,29.5584,29.5584,29.5584,29.5584,381.871502128,0
+NFTY.US,D,20141113,000000,29.7256,29.838,29.6848,29.6848,1896.2934855672,0
+NFTY.US,D,20141114,000000,29.7256,29.844,29.6112,29.6848,12423.887844233,0
+NFTY.US,D,20141117,000000,29.3753,29.5505,29.3753,29.5415,2008.8450861944,0
+NFTY.US,D,20141118,000000,29.4022,29.5505,29.3584,29.3753,4356.349899276,0
+NFTY.US,D,20141119,000000,29.5355,29.8112,29.5355,29.7097,6841.5294381248,0
+NFTY.US,D,20141120,000000,30.2799,30.2799,30.1286,30.1535,7914.7893441056,0
+NFTY.US,D,20141121,000000,30.7565,30.8391,30.6401,30.7476,2130.441011872,0
+NFTY.US,D,20141124,000000,30.2729,30.3057,30.2639,30.3057,1521.4564584784,0
+NFTY.US,D,20141125,000000,30.3804,30.5893,30.3217,30.4142,16209.440340328,0
+NFTY.US,D,20141126,000000,30.4819,30.5814,30.4819,30.5814,829.06312962,0
+NFTY.US,D,20141128,000000,30.2212,30.4888,30.2212,30.3475,3265.0013431944,0
+NFTY.US,D,20141201,000000,30.0868,30.2401,30.045,30.1217,1571.7027087584,0
+NFTY.US,D,20141202,000000,30.0122,30.0122,29.8878,29.9803,33730.307812964,0
+NFTY.US,D,20141203,000000,30.6749,30.8391,30.5973,30.6918,1558.6386836856,0
+NFTY.US,D,20141204,000000,30.9147,30.9237,30.8073,30.8819,5487.8954555816,0
+NFTY.US,D,20141205,000000,30.5893,30.866,30.5893,30.7645,1715.4069845592,0
+NFTY.US,D,20141208,000000,30.4381,30.5157,30.3704,30.5157,1570.6977837528,0
+NFTY.US,D,20141209,000000,30.0022,30.2212,29.9296,30.2212,5555.2254309568,0
+NFTY.US,D,20141210,000000,29.5942,29.5942,29.4171,29.4828,3585.5724199808,0
+NFTY.US,D,20141211,000000,29.8878,30.0122,29.6768,29.6768,5106.0239534536,0
+NFTY.US,D,20141212,000000,29.5584,29.6928,29.443,29.6928,2769.5733154336,0
+NFTY.US,D,20141215,000000,29.5843,29.6201,29.45,29.4828,1835.9979852312,0
+NFTY.US,D,20141216,000000,29.7097,29.7097,29.3584,29.3584,1829.9684351976,0
+NFTY.US,D,20141217,000000,29.3176,29.5584,29.2748,29.5584,2556.5292142464,0
+NFTY.US,D,20141218,000000,29.6848,29.6848,29.434,29.5843,5763.244907116,0
+NFTY.US,D,20141219,000000,29.5355,29.5773,29.5355,29.5584,1381.7718827,0
+NFTY.US,D,20141222,000000,30.1784,30.2868,30.1117,30.1217,8106.7300201752,0
+NFTY.US,D,20141223,000000,29.6848,29.8281,29.6848,29.8281,4767.3642265664,0
+NFTY.US,D,20141224,000000,30.0122,30.1286,30.0122,30.0789,1142.5997313672,0
+NFTY.US,D,20141226,000000,30.1376,30.3545,30.1376,30.3475,1470.2052831928,0
+NFTY.US,D,20141229,000000,30.656,30.656,30.4978,30.4978,1629.9883590832,0
+NFTY.US,D,20141230,000000,30.6321,30.6321,30.5316,30.5316,1381.7718827,0
+NFTY.US,D,20141231,000000,30.4888,30.5386,30.4311,30.4311,2237.9679874712,0
+NFTY.US,D,20150102,000000,29.9873,30.1634,29.9873,30.1634,832.0779046368,0
+NFTY.US,D,20150105,000000,30.2968,30.2968,30.0709,30.255,4721.1376763088,0
+NFTY.US,D,20150106,000000,29.8281,29.8281,29.5674,29.7336,2715.3073651312,0
+NFTY.US,D,20150107,000000,29.9953,30.045,29.9803,30.045,1185.811506608,0
+NFTY.US,D,20150108,000000,30.7645,30.9585,30.7645,30.8739,2134.4607118944,0
+NFTY.US,D,20150109,000000,30.6142,30.6242,30.4232,30.6242,1243.0922319272,0
+NFTY.US,D,20150112,000000,30.3217,30.5893,30.3217,30.456,2391.721513328,0
+NFTY.US,D,20150113,000000,30.9147,30.9585,30.866,30.9585,1335.5453324424,0
+NFTY.US,D,20150114,000000,30.4888,30.5316,30.456,30.5316,2175.662637124,0
+NFTY.US,D,20150115,000000,31.1237,31.1406,30.7137,31.0003,7544.9769420448,0
+NFTY.US,D,20150116,000000,30.5386,30.8073,30.1376,30.5157,7906.7499440608,0
+NFTY.US,D,20150120,000000,31.067,31.3844,30.7724,31.3844,4339.2661741808,0
+NFTY.US,D,20150121,000000,30.7983,31.3108,30.7904,31.1755,2022.9140362728,0
+NFTY.US,D,20150122,000000,31.6183,31.9148,31.6183,31.9148,3646.8728453224,0
+NFTY.US,D,20150123,000000,32.08,32.08,31.8193,31.9785,2573.6129393416,0
+NFTY.US,D,20150126,000000,32.0372,32.0621,31.88,31.88,1096.3731811096,0
+NFTY.US,D,20150127,000000,31.7029,31.9536,31.7029,31.9536,3470.0060443368,0
+NFTY.US,D,20150128,000000,31.88,32.0472,31.7944,31.7944,7449.5090665128,0
+NFTY.US,D,20150129,000000,31.679,31.6939,31.5427,31.5427,1919.406760696,0
+NFTY.US,D,20150130,000000,30.9914,31.1755,30.9914,31.1755,4058.8920976184,0
+NFTY.US,D,20150202,000000,30.9824,31.3506,30.9824,31.3506,1855.0915603376,0
+NFTY.US,D,20150203,000000,31.6859,31.8103,31.5526,31.8103,167391.3631078,0
+NFTY.US,D,20150204,000000,31.8103,32.1387,31.8103,32.1387,1396.845757784,0
+NFTY.US,D,20150205,000000,31.1496,32.1049,31.1496,31.8382,7287.7161406112,0
+NFTY.US,D,20150206,000000,30.9735,31.7606,30.9735,31.259,43267.046116108,0
+NFTY.US,D,20150209,000000,30.9735,31.6432,30.9735,31.6432,4496.0344750544,0
+NFTY.US,D,20150210,000000,31.3685,31.7855,30.9735,30.9735,5497.9447056376,0
+NFTY.US,D,20150211,000000,31.3934,31.3934,31.0162,31.268,1004.9250056,0
+NFTY.US,D,20150212,000000,31.0162,32.28,31.0162,32.2303,4169.4338482344,0
+NFTY.US,D,20150213,000000,32.1546,32.5726,31.9785,32.1546,2152.5493619952,0
+NFTY.US,D,20150217,000000,31.6183,32.1447,31.6183,32.1447,1664.1558092736,0
+NFTY.US,D,20150218,000000,32.2303,32.5985,32.0621,32.5985,2668.075889868,0
+NFTY.US,D,20150219,000000,32.3716,32.3716,32.3716,32.3716,1503.3678083776,0
+NFTY.US,D,20150220,000000,32.3994,32.5656,31.9705,32.5656,2246.007387516,0
+NFTY.US,D,20150223,000000,32.4989,32.4989,31.9616,31.9616,2054.0667114464,0
+NFTY.US,D,20150224,000000,31.4073,32.5985,31.4073,32.5656,1817.9093351304,0
+NFTY.US,D,20150225,000000,32.7089,32.7169,31.4004,32.3208,3262.9914931832,0
+NFTY.US,D,20150226,000000,31.3586,32.6661,31.3586,32.1447,1121.4963062496,0
+NFTY.US,D,20150227,000000,31.1834,32.682,31.1834,32.682,1851.0718603152,0
+NFTY.US,D,20150302,000000,32.6064,32.6064,31.3685,32.1128,1673.200134324,0
+NFTY.US,D,20150303,000000,31.9785,32.482,31.9785,32.482,63310.2753528,0
+NFTY.US,D,20150304,000000,32.1387,32.5338,32.1387,32.4571,24607.598612127,0
+NFTY.US,D,20150305,000000,33.4861,33.4861,32.3905,32.4989,30937.621222402,0
+NFTY.US,D,20150306,000000,32.5477,32.5477,31.7437,32.1298,1910.3624356456,0
+NFTY.US,D,20150309,000000,31.9278,32.3467,31.8024,32.3467,2389.7116633168,0
+NFTY.US,D,20150310,000000,31.6621,32.0541,31.5098,31.6432,14217.678979229,0
+NFTY.US,D,20150311,000000,32.0123,32.1049,31.8551,31.887,11587.790239574,0
+NFTY.US,D,20150312,000000,32.8084,32.8084,32.1636,32.1636,6452.6234609576,0
+NFTY.US,D,20150313,000000,32.0969,32.28,31.88,32.0372,2509.2977389832,0
+NFTY.US,D,20150316,000000,32.2303,32.4661,32.0372,32.4482,3704.1535706416,0
+NFTY.US,D,20150317,000000,31.9059,32.288,31.7377,32.0293,399332.0741003,0
+NFTY.US,D,20150318,000000,32.1895,32.8174,31.8103,32.5815,344743.5428711,0
+NFTY.US,D,20150319,000000,32.6582,32.6582,32.4741,32.4741,11826.962390906,0
+NFTY.US,D,20150320,000000,32.7338,32.8582,32.5397,32.5397,6212.4463846192,0
+NFTY.US,D,20150323,000000,33.3517,33.3517,32.4392,32.8174,4899.0094023,0
+NFTY.US,D,20150324,000000,32.7915,32.7915,32.482,32.7756,6093.8652339584,0
+NFTY.US,D,20150325,000000,32.3208,32.5656,31.88,31.9616,29744.775240754,0
+NFTY.US,D,20150326,000000,32.1636,32.1636,32.1636,32.1636,118.5811506608,0
+NFTY.US,D,20150327,000000,31.5337,31.5337,31.5337,31.5337,597.930378332,0
+NFTY.US,D,20150330,000000,32.08,32.2233,32.0621,32.2143,12541.464069888,0
+NFTY.US,D,20150331,000000,32.2472,32.288,32.1795,32.1895,2822.8343407304,0
+NFTY.US,D,20150401,000000,31.88,32.2382,31.8382,32.0123,6687.775912268,0
+NFTY.US,D,20150402,000000,32.6502,32.6582,32.4243,32.6134,597.930378332,0
+NFTY.US,D,20150406,000000,32.7915,33.1597,32.7915,32.9577,24607.598612127,0
+NFTY.US,D,20150407,000000,32.6412,32.8243,32.6412,32.6412,837.1025296648,0
+NFTY.US,D,20150408,000000,32.1895,32.3298,32.0969,32.3049,3823.739646308,0
+NFTY.US,D,20150409,000000,32.1049,32.2382,32.088,32.088,1280.2744571344,0
+NFTY.US,D,20150410,000000,32.1895,32.2064,32.1895,32.2064,358.7582269992,0
+NFTY.US,D,20150413,000000,32.3298,32.3298,32.1447,32.1447,1315.4468323304,0
+NFTY.US,D,20150414,000000,32.1447,32.1447,32.0472,32.0472,2269.1206626448,0
+NFTY.US,D,20150415,000000,31.8631,31.8631,31.8631,31.8631,7767.0653682824,0
+NFTY.US,D,20150416,000000,32.071,32.1895,32.0123,32.1895,37293.771882822,0
+NFTY.US,D,20150417,000000,31.8024,31.8024,31.8024,31.8024,358.7582269992,0
+NFTY.US,D,20150420,000000,32.3467,32.3815,32.2303,32.2303,2557.534139252,0
+NFTY.US,D,20150421,000000,32.2303,32.2303,32.2303,32.2303,131.6451757336,0
+NFTY.US,D,20150422,000000,32.6502,32.6661,32.6134,32.6412,7347.0067159416,0
+NFTY.US,D,20150423,000000,33.9637,34.0115,33.9558,33.9558,7404.2874412608,0
+NFTY.US,D,20150424,000000,34.2633,34.3458,34.2633,34.3458,358.7582269992,0
+NFTY.US,D,20150427,000000,34.8334,34.917,34.7847,34.8504,5134.1618536104,0
+NFTY.US,D,20150428,000000,34.8922,34.8922,34.4573,34.4573,1552.609133652,0
+NFTY.US,D,20150429,000000,34.1399,34.1478,33.9896,33.9896,2625.8690396328,0
+NFTY.US,D,20150430,000000,33.7538,33.7538,33.7279,33.7279,1910.3624356456,0
+NFTY.US,D,20150501,000000,33.9289,33.9289,33.6861,33.7707,3345.3953436424,0
+NFTY.US,D,20150504,000000,33.6602,33.9637,33.6602,33.8951,1673.200134324,0
+NFTY.US,D,20150505,000000,33.4702,33.6702,33.4702,33.6702,9914.5901052496,0
+NFTY.US,D,20150506,000000,33.6702,33.6702,33.6702,33.6702,5.024625028,0
+NFTY.US,D,20150507,000000,33.1438,33.2512,33.103,33.2512,8628.2860980816,0
+NFTY.US,D,20150508,000000,33.4443,33.4542,33.4443,33.4542,2986.6371166432,0
+NFTY.US,D,20150511,000000,33.4542,33.4542,33.4542,33.4542,118.5811506608,0
+NFTY.US,D,20150512,000000,33.0263,33.0522,33.0263,33.0522,14621.65883148,0
+NFTY.US,D,20150513,000000,33.3716,33.3716,33.3438,33.3438,6687.775912268,0
+NFTY.US,D,20150514,000000,33.2015,33.2015,33.1269,33.1269,358.7582269992,0
+NFTY.US,D,20150515,000000,33.1438,33.2602,33.1438,33.2602,2695.2088650192,0
+NFTY.US,D,20150518,000000,33.3617,33.3617,33.3617,33.3617,428.0980523856,0
+NFTY.US,D,20150519,000000,33.3617,33.3617,33.3617,33.3617,118.5811506608,0
+NFTY.US,D,20150520,000000,33.3617,33.3617,33.3617,33.3617,118.5811506608,0
+NFTY.US,D,20150521,000000,33.6363,33.6453,33.6035,33.6453,2269.1206626448,0
+NFTY.US,D,20150522,000000,33.6453,33.6453,33.6453,33.6453,118.5811506608,0
+NFTY.US,D,20150526,000000,33.8881,33.8881,33.7189,33.7378,5847.6586075864,0
+NFTY.US,D,20150527,000000,34.4742,34.5479,34.4145,34.5479,2625.8690396328,0
+NFTY.US,D,20150528,000000,34.2633,34.2633,34.114,34.114,38686.597940583,0
+NFTY.US,D,20150603,000000,33.3617,33.4363,33.294,33.3279,25204.524065454,0
+NFTY.US,D,20150604,000000,32.2143,32.7607,32.0621,32.0621,1552.609133652,0
+NFTY.US,D,20150605,000000,31.8969,31.8969,31.8969,31.8969,118.5811506608,0
+NFTY.US,D,20150608,000000,32.0472,32.1895,31.9785,32.1895,10272.343407243,0
+NFTY.US,D,20150609,000000,31.3406,31.3506,31.2431,31.2521,2731.3861652208,0
+NFTY.US,D,20150610,000000,32.0372,32.28,32.0293,32.2303,4090.044772792,0
+NFTY.US,D,20150611,000000,31.9208,31.9457,31.7198,31.887,5194.4573539464,0
+NFTY.US,D,20150615,000000,31.6621,31.7705,31.6621,31.7705,1673.200134324,0
+NFTY.US,D,20150616,000000,31.7705,31.7705,31.7705,31.7705,118.5811506608,0
+NFTY.US,D,20150617,000000,31.2093,31.3247,31.2093,31.3247,716.5115289928,0
+NFTY.US,D,20150618,000000,32.0024,32.0024,31.7287,31.7287,3942.3207969688,0
+NFTY.US,D,20150619,000000,31.7506,31.7506,31.7506,31.7506,358.7582269992,0
+NFTY.US,D,20150622,000000,32.3905,32.3905,32.2064,32.3556,2269.1206626448,0
+NFTY.US,D,20150623,000000,32.2233,32.3148,32.2233,32.3148,2313.3373628912,0
+NFTY.US,D,20150625,000000,32.3905,32.3905,32.2143,32.2303,9914.5901052496,0
+NFTY.US,D,20150626,000000,32.0024,32.0024,31.9148,31.9148,358.7582269992,0
+NFTY.US,D,20150629,000000,31.5596,31.5596,31.277,31.277,1552.609133652,0
+NFTY.US,D,20150630,000000,31.6531,31.7198,31.6531,31.7198,5109.0387284704,0
+NFTY.US,D,20150701,000000,32.1636,32.1636,32.0123,32.0123,10154.767181588,0
+NFTY.US,D,20150702,000000,32.08,32.08,32.08,32.08,597.930378332,0
+NFTY.US,D,20150706,000000,31.4073,31.4073,31.4073,31.4073,21978.714797478,0
+NFTY.US,D,20150707,000000,30.9058,31.0342,30.9058,31.0342,716.5115289928,0
+NFTY.US,D,20150708,000000,29.844,29.9107,29.7525,29.8878,1793.791134996,0
+NFTY.US,D,20150709,000000,30.045,30.045,29.9296,29.9296,1073.2599059808,0
+NFTY.US,D,20150710,000000,30.255,30.2868,30.1455,30.2868,1194.8558316584,0
+NFTY.US,D,20150713,000000,30.7058,30.7137,30.456,30.7137,33326.327960713,0
+NFTY.US,D,20150714,000000,30.656,30.7565,30.656,30.7565,11463.179538879,0
+NFTY.US,D,20150715,000000,30.3883,30.3883,30.3883,30.3883,197.9702261032,0
+NFTY.US,D,20150716,000000,30.6321,30.8162,30.5814,30.8162,1910.3624356456,0
+NFTY.US,D,20150720,000000,30.0868,30.0868,30.0868,30.0868,1073.2599059808,0
+NFTY.US,D,20150722,000000,29.8281,29.8281,29.434,29.5355,20069.357286838,0
+NFTY.US,D,20150723,000000,29.2251,29.3345,29.1823,29.1823,4179.4830982904,0
+NFTY.US,D,20150724,000000,28.7822,28.7822,28.5972,28.638,4300.0740989624,0
+NFTY.US,D,20150727,000000,28.026,28.0349,27.818,27.8339,4300.0740989624,0
+NFTY.US,D,20150728,000000,28.1613,28.5305,28.1613,28.5225,4062.9117976408,0
+NFTY.US,D,20150729,000000,28.0608,28.3544,28.0608,28.3544,954.67875532,0
+NFTY.US,D,20150730,000000,28.1344,28.5394,28.1344,28.5394,6093.8652339584,0
+NFTY.US,D,20150803,000000,27.9862,27.9862,27.8001,27.9026,3578.5379449416,0
+NFTY.US,D,20150804,000000,27.9434,27.9434,27.6767,27.6946,7048.5439892784,0
+NFTY.US,D,20150805,000000,28.0449,28.2548,28.011,28.0449,18874.501455179,0
+NFTY.US,D,20150806,000000,27.5841,27.5841,27.1344,27.1543,1351.624132532,0
+NFTY.US,D,20150807,000000,27.5414,27.5414,27.5414,27.5414,238.1672263272,0
+NFTY.US,D,20150810,000000,28.0349,28.1951,28.018,28.1613,12183.710767894,0
+NFTY.US,D,20150811,000000,27.2558,27.2558,26.8975,26.8975,5268.8218043608,0
+NFTY.US,D,20150812,000000,26.8975,26.8975,26.5711,26.7055,1793.791134996,0
+NFTY.US,D,20150813,000000,27.0995,27.2398,27.0995,27.2398,1315.4468323304,0
+NFTY.US,D,20150814,000000,26.9642,27.3065,26.9214,27.2647,1793.791134996,0
+NFTY.US,D,20150817,000000,26.1781,26.8627,26.0368,26.806,5851.6783076088,0
+NFTY.US,D,20150818,000000,26.0179,26.388,26.0179,26.3124,19947.76136116,0
+NFTY.US,D,20150819,000000,25.5999,25.6845,25.584,25.6427,5134.1618536104,0
+NFTY.US,D,20150820,000000,25.5571,25.7014,25.5571,25.7014,716.5115289928,0
+NFTY.US,D,20150821,000000,24.4874,25.0128,24.4874,24.6287,2389.7116633168,0
+NFTY.US,D,20150824,000000,23.6953,24.2118,23.355,23.6475,17247.527871113,0
+NFTY.US,D,20150825,000000,24.8556,25.6596,24.8556,25.1392,23531.32393113,0
+NFTY.US,D,20150826,000000,25.4666,25.4666,25.4666,25.4666,358.7582269992,0
+NFTY.US,D,20150827,000000,26.7144,26.7144,26.7144,26.7144,358.7582269992,0
+NFTY.US,D,20150828,000000,26.2796,26.3721,26.2796,26.3721,238.1672263272,0
+NFTY.US,D,20150831,000000,26.4288,26.6647,26.4129,26.6647,836.0976046592,0
+NFTY.US,D,20150901,000000,25.8845,26.2447,25.8845,26.1602,478.3443026656,0
+NFTY.US,D,20150902,000000,26.3204,26.404,26.2199,26.3721,1910.3624356456,0
+NFTY.US,D,20150903,000000,26.7891,27.2398,26.7891,27.1971,77284.762480674,0
+NFTY.US,D,20150904,000000,26.0855,26.0855,26.0855,26.0855,118.5811506608,0
+NFTY.US,D,20150908,000000,26.1293,26.1293,26.1293,26.1293,118.5811506608,0
+NFTY.US,D,20150909,000000,27.3065,27.3065,27.3065,27.3065,238.1672263272,0
+NFTY.US,D,20150911,000000,26.8219,27.2906,26.797,27.2558,1194.8558316584,0
+NFTY.US,D,20150915,000000,27.1234,27.3752,27.1234,27.3752,238.1672263272,0
+NFTY.US,D,20150916,000000,27.5921,27.8767,27.5921,27.8687,5017.5905529608,0
+NFTY.US,D,20150917,000000,28.1703,28.42,28.1703,28.3116,7378.1593911152,0
+NFTY.US,D,20150918,000000,27.6349,27.6349,27.3652,27.3652,597.930378332,0
+NFTY.US,D,20150923,000000,26.7911,26.7911,26.7911,26.7911,690.3834788472,0
+NFTY.US,D,20150924,000000,25.8676,25.8676,25.8676,25.8676,345.6942019264,0
+NFTY.US,D,20150928,000000,25.1183,25.1183,25.1183,25.1183,312.5316767416,0
+NFTY.US,D,20150930,000000,26.1214,26.1214,26.1214,26.1214,114.5614506384,0
+NFTY.US,D,20151001,000000,26.1721,26.8756,26.1721,26.8756,345.6942019264,0
+NFTY.US,D,20151002,000000,26.6517,26.6517,26.6517,26.6517,228.1179762712,0
+NFTY.US,D,20151005,000000,27.5652,27.6259,27.215,27.6259,87418.426237144,0
+NFTY.US,D,20151006,000000,27.5025,27.5025,27.5025,27.5025,345.6942019264,0
+NFTY.US,D,20151007,000000,28.2708,28.2708,27.6359,27.7573,575.8220282088,0
+NFTY.US,D,20151008,000000,27.5125,27.6976,27.5125,27.6976,4365.3942243264,0
+NFTY.US,D,20151009,000000,27.7573,27.7573,27.7573,27.7573,575.8220282088,0
+NFTY.US,D,20151013,000000,27.3025,27.3025,27.0339,27.0339,1494.3234833272,0
+NFTY.US,D,20151015,000000,28.0608,28.3225,28.0608,28.2628,9075.4777255736,0
+NFTY.US,D,20151016,000000,27.8508,28.0698,27.8508,28.0698,918.5014551184,0
+NFTY.US,D,20151019,000000,27.608,27.608,27.608,27.608,228.1179762712,0
+NFTY.US,D,20151021,000000,27.1204,27.1204,27.1204,27.1204,228.1179762712,0
+NFTY.US,D,20151027,000000,27.418,27.418,27.418,27.418,114.5614506384,0
+NFTY.US,D,20151028,000000,27.3374,27.4319,27.1304,27.2229,4712.0933512584,0
+NFTY.US,D,20151030,000000,27.1543,27.2428,27.1543,27.2428,459.2507275592,0
+NFTY.US,D,20151102,000000,27.6359,27.6359,27.5025,27.5025,567.782628164,0
+NFTY.US,D,20151103,000000,27.9563,27.9563,27.9135,27.9135,228.1179762712,0
+NFTY.US,D,20151104,000000,28.1046,28.1295,28.1046,28.1295,106502.95701849,0
+NFTY.US,D,20151105,000000,28.1752,28.1752,28.1752,28.1752,345.6942019264,0
+NFTY.US,D,20151106,000000,27.3841,27.5314,27.3374,27.5125,3103.2084172928,0
+NFTY.US,D,20151109,000000,26.8846,26.9373,26.8846,26.9373,757.7134542224,0
+NFTY.US,D,20151110,000000,26.5572,26.7831,26.5572,26.6866,8157.9811954608,0
+NFTY.US,D,20151111,000000,26.4776,26.4776,26.3035,26.3841,2756.5092903608,0
+NFTY.US,D,20151113,000000,25.6795,25.6945,25.6795,25.6945,575.8220282088,0
+NFTY.US,D,20151116,000000,26.1552,26.1552,26.0587,26.1552,1838.0078352424,0
+NFTY.US,D,20151117,000000,26.0766,26.1044,26.0587,26.0955,2299.2684128128,0
+NFTY.US,D,20151118,000000,25.9462,26.0855,25.8517,26.0686,10110.550481342,0
+NFTY.US,D,20151119,000000,26.2875,26.5313,26.2875,26.4706,17808.276024238,0
+NFTY.US,D,20151120,000000,26.6159,26.8169,26.391,26.5393,13444.891649922,0
+NFTY.US,D,20151123,000000,26.6328,26.6328,26.6328,26.6328,228.1179762712,0
+NFTY.US,D,20151124,000000,26.0587,26.0587,26.0587,26.0587,228.1179762712,0
+NFTY.US,D,20151125,000000,25.7034,26.0855,25.7034,26.0855,459.2507275592,0
+NFTY.US,D,20151130,000000,25.7203,25.7283,25.5452,25.5452,345.6942019264,0
+NFTY.US,D,20151201,000000,26.1124,26.2248,25.9462,26.1811,6507.8943362656,0
+NFTY.US,D,20151202,000000,26.1214,26.1214,25.6646,25.8656,5528.0924558056,0
+NFTY.US,D,20151204,000000,25.9711,25.989,25.8069,25.989,31137.601298516,0
+NFTY.US,D,20151207,000000,25.8855,26.0149,25.3979,25.3979,18267.526751797,0
+NFTY.US,D,20151209,000000,25.0576,25.1292,24.6148,24.7461,10799.929035183,0
+NFTY.US,D,20151210,000000,24.9183,24.9183,24.6227,24.762,2184.7069621744,0
+NFTY.US,D,20151211,000000,23.8485,24.1282,23.6654,24.0137,32858.032908103,0
+NFTY.US,D,20151214,000000,24.2934,25.4954,23.761,24.2237,49203.138124187,0
+NFTY.US,D,20151215,000000,24.8745,24.9272,24.5372,24.9272,19646.28385948,0
+NFTY.US,D,20151216,000000,24.8058,24.8924,24.5451,24.8924,10110.550481342,0
+NFTY.US,D,20151217,000000,24.971,25.0058,24.8745,24.8745,3906.1434967672,0
+NFTY.US,D,20151218,000000,24.8924,24.8924,24.6675,24.7272,2069.1405865304,0
+NFTY.US,D,20151221,000000,25.1292,25.1969,25.0138,25.0506,3103.2084172928,0
+NFTY.US,D,20151222,000000,25.0576,25.4686,25.0576,25.4686,2414.8347884568,0
+NFTY.US,D,20151223,000000,25.3979,25.5352,25.3979,25.5352,4021.7098724112,0
+NFTY.US,D,20151228,000000,25.3979,25.4954,25.3541,25.372,3006.7356167552,0
+NFTY.US,D,20151229,000000,25.4079,25.4079,25.4079,25.4079,228.1179762712,0
+NFTY.US,D,20151230,000000,25.1203,25.1203,24.6327,24.7262,2381.672263272,0
+NFTY.US,D,20160104,000000,24.3521,24.981,24.1321,24.2257,1264.1956570448,0
+NFTY.US,D,20160105,000000,24.0923,24.1978,23.9879,23.9879,1264.1956570448,0
+NFTY.US,D,20160113,000000,22.8325,22.9838,22.4226,22.4226,4175.463398268,0
+NFTY.US,D,20160115,000000,21.6961,21.6961,21.6961,21.6961,172.8471009632,0
+NFTY.US,D,20160119,000000,22.5698,22.8325,22.5698,22.8325,3678.025520496,0
+NFTY.US,D,20160121,000000,21.9718,21.9718,21.9718,21.9718,136.6698007616,0
+NFTY.US,D,20160128,000000,23.0744,23.0744,23.0744,23.0744,360.7680770104,0
+NFTY.US,D,20160202,000000,23.3968,23.3968,23.3968,23.3968,114.5614506384,0
+NFTY.US,D,20160210,000000,23.4694,23.4694,23.3689,23.4475,9100.6008507136,0
+NFTY.US,D,20160211,000000,22.8972,22.945,22.8485,22.9062,3375.5430938104,0
+NFTY.US,D,20160217,000000,24.37,24.4327,24.37,24.4058,844.137004704,0
+NFTY.US,D,20160218,000000,24.361,24.37,24.361,24.361,15740.140362713,0
+NFTY.US,D,20160219,000000,24.3212,24.3212,24.3212,24.3212,433.1226774136,0
+NFTY.US,D,20160222,000000,24.6068,24.6068,24.6068,24.6068,360.7680770104,0
+NFTY.US,D,20160225,000000,24.6556,24.6556,24.6536,24.6536,587.881128276,0
+NFTY.US,D,20160226,000000,24.6406,24.6944,24.6406,24.6944,8558.9462726952,0
+NFTY.US,D,20160301,000000,25.3273,25.3273,25.3273,25.3273,345.6942019264,0
+NFTY.US,D,20160302,000000,25.1452,25.381,25.1452,25.381,459.2507275592,0
+NFTY.US,D,20160304,000000,26.2865,26.2865,26.2865,26.2865,154.7584508624,0
+NFTY.US,D,20160308,000000,25.8766,25.8975,25.7552,25.8567,8538.8477725832,0
+NFTY.US,D,20160310,000000,25.6646,25.6646,25.6646,25.6646,425.0832773688,0
+NFTY.US,D,20160311,000000,26.2159,26.2248,26.2159,26.2248,575.8220282088,0
+NFTY.US,D,20160314,000000,26.0636,26.0636,25.9711,25.9711,693.398253864,0
+NFTY.US,D,20160315,000000,25.4347,25.4347,25.4337,25.4337,571.8023281864,0
+NFTY.US,D,20160317,000000,26.4776,26.4776,26.4577,26.4577,1380.7669576944,0
+NFTY.US,D,20160318,000000,26.8,26.9373,26.8,26.9294,3565.4739198688,0
+NFTY.US,D,20160322,000000,26.5632,26.805,26.5632,26.805,428.0980523856,0
+NFTY.US,D,20160323,000000,26.0447,26.0447,26.0447,26.0447,180.886501008,0
+NFTY.US,D,20160329,000000,25.6517,26.0149,25.6338,25.9711,2240.982762488,0
+NFTY.US,D,20160330,000000,26.4866,26.4866,26.4866,26.4866,114.5614506384,0
+NFTY.US,D,20160331,000000,26.2159,26.6428,26.2159,26.3562,2389.7116633168,0
+NFTY.US,D,20160401,000000,26.0348,26.2089,26.0348,26.1552,5629.5898813712,0
+NFTY.US,D,20160405,000000,25.8855,25.8855,25.6158,25.6517,1742.5399597104,0
+NFTY.US,D,20160406,000000,25.4855,25.5024,25.4596,25.5024,722.5410790264,0
+NFTY.US,D,20160407,000000,25.3621,25.3621,25.3621,25.3621,228.1179762712,0
+NFTY.US,D,20160412,000000,25.6427,25.7372,25.6427,25.7372,472.314752632,0
+NFTY.US,D,20160413,000000,26.0348,26.0587,26.0348,26.0587,459.2507275592,0
+NFTY.US,D,20160414,000000,26.2597,26.3393,26.0855,26.1811,11094.372061824,0
+NFTY.US,D,20160418,000000,26.2268,26.2268,26.2268,26.2268,323.5858518032,0
+NFTY.US,D,20160419,000000,26.1403,26.1403,26.1403,26.1403,286.403626596,0
+NFTY.US,D,20160420,000000,25.9462,25.9462,25.9462,25.9462,286.403626596,0
+NFTY.US,D,20160427,000000,25.4954,25.789,25.4954,25.6338,1797.8108350184,0
+NFTY.US,D,20160428,000000,25.4158,25.4417,25.3034,25.3123,1494.3234833272,0
+NFTY.US,D,20160429,000000,25.0058,25.0058,24.8317,24.9272,1855.0915603376,0
+NFTY.US,D,20160502,000000,24.9272,25.0745,24.9272,25.0576,11100.401611858,0
+NFTY.US,D,20160503,000000,24.3968,24.5372,24.3968,24.5372,2286.20438774,0
+NFTY.US,D,20160504,000000,24.1361,24.2685,24.1003,24.1003,2873.0805910104,0
+NFTY.US,D,20160506,000000,23.7431,23.8485,23.7431,23.8217,918.5014551184,0
+NFTY.US,D,20160509,000000,23.6306,23.7172,23.5719,23.6893,3444.8829191968,0
+NFTY.US,D,20160510,000000,23.8137,23.9083,23.8137,23.8844,1607.88000896,0
+NFTY.US,D,20160511,000000,23.6565,23.8087,23.6386,23.8087,2083.2095366088,0
+NFTY.US,D,20160512,000000,23.5988,23.6565,23.4913,23.6038,975.7821804376,0
+NFTY.US,D,20160513,000000,23.4913,23.544,23.4326,23.4565,2988.6469666544,0
+NFTY.US,D,20160516,000000,23.6127,23.8217,23.6127,23.8217,1339.5650324648,0
+NFTY.US,D,20160517,000000,23.7003,23.7809,23.7003,23.7809,690.3834788472,0
+NFTY.US,D,20160518,000000,23.5361,23.7092,23.5361,23.6565,1550.5992836408,0
+NFTY.US,D,20160519,000000,23.352,23.352,23.2585,23.2585,492.413252744,0
+NFTY.US,D,20160520,000000,23.7172,23.7341,23.7172,23.7341,459.2507275592,0
+NFTY.US,D,20160523,000000,24.3013,24.5809,24.3013,24.4774,1653.101634212,0
+NFTY.US,D,20160524,000000,24.5969,24.5969,24.4765,24.5451,1494.3234833272,0
+NFTY.US,D,20160525,000000,24.7551,24.8317,24.7193,24.7909,1264.1956570448,0
+NFTY.US,D,20160526,000000,24.8317,24.8924,24.6227,24.6227,1323.4862323752,0
+NFTY.US,D,20160527,000000,25.0327,25.1452,25.0327,25.0944,2069.1405865304,0
+NFTY.US,D,20160531,000000,25.1024,25.3372,24.7272,25.1024,3215.76001792,0
+NFTY.US,D,20160601,000000,25.1879,25.3462,25.1879,25.2944,3906.1434967672,0
+NFTY.US,D,20160602,000000,25.1541,25.2487,25.1541,25.2407,581.8515782424,0
+NFTY.US,D,20160603,000000,25.4417,25.4686,25.4238,25.4238,1383.7817327112,0
+NFTY.US,D,20160606,000000,25.4954,25.6338,25.4855,25.5313,3255.957018144,0
+NFTY.US,D,20160607,000000,25.7552,25.9542,25.7552,25.9223,3452.9223192416,0
+NFTY.US,D,20160608,000000,25.988,25.988,25.9313,25.9313,517.536377884,0
+NFTY.US,D,20160615,000000,25.5711,25.6338,25.5203,25.6158,1147.6243563952,0
+NFTY.US,D,20160616,000000,25.2944,25.2944,25.0327,25.0845,1264.1956570448,0
+NFTY.US,D,20160617,000000,25.18,25.18,25.18,25.18,597.930378332,0
+NFTY.US,D,20160622,000000,25.789,25.789,25.789,25.789,425.0832773688,0
+NFTY.US,D,20160624,000000,25.5452,25.5452,25.5452,25.5452,150.73875084,0
+NFTY.US,D,20160627,000000,24.6227,24.8844,24.6227,24.8844,256.255876428,0
+NFTY.US,D,20160628,000000,25.4069,25.5621,25.3034,25.4765,9665.3687038608,0
+NFTY.US,D,20160629,000000,25.9373,26.0587,25.8756,26.0587,1034.0678307624,0
+NFTY.US,D,20160630,000000,26.0686,26.2696,26.0686,26.1422,2011.8598612112,0
+NFTY.US,D,20160701,000000,26.5482,26.6159,26.4487,26.4487,1550.5992836408,0
+NFTY.US,D,20160705,000000,26.0766,26.2507,26.0766,26.2507,1264.1956570448,0
+NFTY.US,D,20160706,000000,25.6158,25.7651,25.6158,25.7651,4940.2113275296,0
+NFTY.US,D,20160707,000000,26.1393,26.199,26.1393,26.199,2641.9478397224,0
+NFTY.US,D,20160708,000000,26.2507,26.3562,26.199,26.3562,918.5014551184,0
+NFTY.US,D,20160711,000000,26.7911,26.8717,26.7741,26.8259,6778.219162772,0
+NFTY.US,D,20160712,000000,27.1543,27.1543,27.0876,27.1304,1994.776136116,0
+NFTY.US,D,20160713,000000,27.2856,27.3214,27.2687,27.3025,2700.2334900472,0
+NFTY.US,D,20160718,000000,28.0698,28.0956,28.0518,28.0608,690.3834788472,0
+NFTY.US,D,20160721,000000,28.1125,28.1125,28.1125,28.1125,18826.26505491,0
+NFTY.US,D,20160722,000000,27.9792,27.9792,27.9792,27.9792,122.6008506832,0
+NFTY.US,D,20160725,000000,27.7324,27.7324,27.7324,27.7324,228.1179762712,0
+NFTY.US,D,20160726,000000,27.7414,27.9474,27.7414,27.9474,251.2312514,0
+NFTY.US,D,20160728,000000,27.8508,27.9394,27.8508,27.9394,1262.1858070336,0
+NFTY.US,D,20160801,000000,28.2459,28.2867,28.2459,28.2459,1377.7521826776,0
+NFTY.US,D,20160802,000000,28.2628,28.2628,27.9842,28.0777,10226.116856986,0
+NFTY.US,D,20160803,000000,28.2001,28.2538,28.2001,28.228,1578.7371837976,0
+NFTY.US,D,20160808,000000,28.7076,28.7076,28.7076,28.7076,447.191627492,0
+NFTY.US,D,20160810,000000,29.1674,29.1674,29.0788,29.0788,2756.5092903608,0
+NFTY.US,D,20160811,000000,28.8619,28.9504,28.8619,28.9405,918.5014551184,0
+NFTY.US,D,20160812,000000,28.7763,28.7763,28.7763,28.7763,114.5614506384,0
+NFTY.US,D,20160817,000000,28.6111,28.634,28.4787,28.634,1192.8459816472,0
+NFTY.US,D,20160819,000000,28.3922,28.3922,28.3922,28.3922,455.2310275368,0
+NFTY.US,D,20160822,000000,28.1922,28.1922,28.017,28.1046,5629.5898813712,0
+NFTY.US,D,20160823,000000,28.3325,28.3325,28.3325,28.3325,228.1179762712,0
+NFTY.US,D,20160824,000000,28.3832,28.4787,28.2867,28.3056,10539.653458733,0
+NFTY.US,D,20160825,000000,28.631,28.631,28.631,28.631,114.5614506384,0
+NFTY.US,D,20160829,000000,28.6718,28.6718,28.6718,28.6718,594.9156033152,0
+NFTY.US,D,20160831,000000,28.2787,28.2787,28.2131,28.2131,2159.5838370344,0
+NFTY.US,D,20160901,000000,28.1384,28.1384,28.1225,28.1225,1377.7521826776,0
+NFTY.US,D,20160906,000000,28.8539,28.8539,28.8539,28.8539,228.1179762712,0
+NFTY.US,D,20160907,000000,29.2718,29.2718,29.2718,29.2718,150.73875084,0
+NFTY.US,D,20160909,000000,28.627,28.627,28.228,28.228,345.6942019264,0
+NFTY.US,D,20160915,000000,28.3772,28.3772,28.3772,28.3772,197.9702261032,0
+NFTY.US,D,20160916,000000,28.0439,28.0518,28.0439,28.0518,3562.459144852,0
+NFTY.US,D,20160919,000000,28.8031,28.8031,28.8031,28.8031,228.1179762712,0
+NFTY.US,D,20160921,000000,29.6331,29.6331,29.6331,29.6331,222.0884262376,0
+NFTY.US,D,20160927,000000,28.6827,28.6827,28.6827,28.6827,442.167002464,0
+NFTY.US,D,20160930,000000,29.2539,29.2539,29.1823,29.1823,1565.6731587248,0
+NFTY.US,D,20161003,000000,29.2649,29.2997,29.2649,29.2917,786.8562793848,0
+NFTY.US,D,20161006,000000,29.4161,29.4161,29.4161,29.4161,222.0884262376,0
+NFTY.US,D,20161010,000000,29.4669,29.4669,29.4669,29.4669,143.7042758008,0
+NFTY.US,D,20161011,000000,28.7166,28.7166,28.7166,28.7166,110.541750616,0
+NFTY.US,D,20161012,000000,29.0927,29.0927,29.0927,29.0927,277.3593015456,0
+NFTY.US,D,20161013,000000,28.6628,28.6628,28.6628,28.6628,110.541750616,0
+NFTY.US,D,20161021,000000,28.9594,28.9594,28.9594,28.9594,668.275128724,0
+NFTY.US,D,20161108,000000,28.9942,28.9942,28.9942,28.9942,557.733378108,0
+NFTY.US,D,20161114,000000,26.8129,26.8129,26.8129,26.8129,229.1229012768,0
+NFTY.US,D,20161115,000000,27.3324,27.3911,27.3324,27.3911,289.4184016128,0
+NFTY.US,D,20161116,000000,27.4747,27.4747,27.3891,27.3891,450.2064025088,0
+NFTY.US,D,20161117,000000,27.2637,27.2637,27.2637,27.2637,222.0884262376,0
+NFTY.US,D,20161118,000000,27.4797,27.4797,27.4797,27.4797,120.591000672,0
+NFTY.US,D,20161123,000000,27.6578,27.7643,27.6578,27.7643,2476.1352137984,0
+NFTY.US,D,20161125,000000,27.8349,27.8349,27.8349,27.8349,319.5661517808,0
+NFTY.US,D,20161128,000000,28.1961,28.1961,28.1961,28.1961,165.812625924,0
+NFTY.US,D,20161129,000000,28.015,28.2389,28.015,28.2389,246.206626372,0
+NFTY.US,D,20161201,000000,27.8996,27.8996,27.8349,27.8638,1670.1853593072,0
+NFTY.US,D,20161205,000000,27.9792,27.9792,27.9364,27.9364,388.9059771672,0
+NFTY.US,D,20161206,000000,27.9444,27.9444,27.9444,27.9444,251.2312514,0
+NFTY.US,D,20161207,000000,28.224,28.3185,28.224,28.3185,2757.5142153664,0
+NFTY.US,D,20161213,000000,28.5842,28.5842,28.4837,28.4887,4025.7295724336,0
+NFTY.US,D,20161214,000000,28.5006,28.5006,27.8767,27.8817,3501.1587195104,0
+NFTY.US,D,20161216,000000,28.1056,28.1056,27.7941,27.7941,416.0389523184,0
+NFTY.US,D,20161222,000000,27.5324,27.5324,27.198,27.198,230.1278262824,0
+NFTY.US,D,20161229,000000,27.2607,27.2607,27.2607,27.2607,213.0441011872,0
+NFTY.US,D,20161230,000000,27.5135,27.5135,27.5135,27.5135,224.0982762488,0
+NFTY.US,D,20170104,000000,27.8807,27.8807,27.8807,27.8807,591.9008282984,0
+NFTY.US,D,20170105,000000,28.1603,28.2847,28.1603,28.2847,352.7286769656,0
+NFTY.US,D,20170120,000000,28.6817,28.7424,28.6817,28.7166,3065.02126708,0
+NFTY.US,D,20170124,000000,29.4092,29.4092,29.2121,29.2121,735.6051040992,0
+NFTY.US,D,20170125,000000,29.5256,29.5256,29.5256,29.5256,371.822252072,0
+NFTY.US,D,20170127,000000,29.444,29.444,29.444,29.444,406.994627268,0
+NFTY.US,D,20170130,000000,29.5067,29.5067,29.3186,29.4609,555.7235280968,0
+NFTY.US,D,20170201,000000,29.5216,29.5216,29.5216,29.5216,250.2263263944,0
+NFTY.US,D,20170203,000000,29.9037,29.9037,29.9037,29.9037,192.9456010752,0
+NFTY.US,D,20170209,000000,30.0002,30.0002,30.0002,30.0002,110.541750616,0
+NFTY.US,D,20170213,000000,30.4062,30.4062,30.4062,30.4062,110.541750616,0
+NFTY.US,D,20170216,000000,30.9147,30.9147,30.7008,30.7008,3459.9567942808,0
+NFTY.US,D,20170221,000000,30.5038,30.5038,30.5038,30.5038,9267.4184016432,0
+NFTY.US,D,20170223,000000,30.5973,30.5973,30.5754,30.5754,339.6646518928,0
+NFTY.US,D,20170224,000000,30.5296,30.5306,30.5137,30.5306,1106.4224311656,0
+NFTY.US,D,20170227,000000,30.3674,30.3674,30.3147,30.3237,9689.4869039952,0
+NFTY.US,D,20170302,000000,30.262,30.262,30.262,30.262,222.0884262376,0
+NFTY.US,D,20170306,000000,30.1435,30.1435,30.1435,30.1435,317.5563017696,0
+NFTY.US,D,20170308,000000,30.2152,30.244,30.2152,30.244,1904.332885612,0
+NFTY.US,D,20170310,000000,29.8629,29.8629,29.8162,29.8162,1339.5650324648,0
+NFTY.US,D,20170315,000000,30.3684,30.3903,30.3684,30.3903,245.2017013664,0
+NFTY.US,D,20170320,000000,31.3824,31.6243,31.3824,31.6243,3039.89814194,0
+NFTY.US,D,20170327,000000,31.3824,31.5387,31.3785,31.5168,10795.909335161,0
+NFTY.US,D,20170328,000000,31.2929,31.2929,31.2929,31.2929,241.182001344,0
+NFTY.US,D,20170403,000000,31.068,31.266,31.068,31.266,3157.4743675952,0
+NFTY.US,D,20170411,000000,30.6839,30.6839,30.6839,30.6839,614.0091784216,0
+NFTY.US,D,20170505,000000,31.5337,31.5337,31.4133,31.4133,358.7582269992,0
+NFTY.US,D,20170515,000000,31.4073,31.4173,31.4073,31.4173,2813.79001568,0
+NFTY.US,D,20170516,000000,31.3824,31.4392,31.3824,31.4392,751.6839041888,0
+NFTY.US,D,20170522,000000,31.2929,31.2929,31.2929,31.2929,164.8077009184,0
+NFTY.US,D,20170525,000000,31.462,31.462,31.462,31.462,222.0884262376,0
+NFTY.US,D,20170526,000000,31.5894,31.5894,31.5894,31.5894,127.6254757112,0
+NFTY.US,D,20170605,000000,31.5894,31.7148,31.5894,31.7148,1661.1410342568,0
+NFTY.US,D,20170606,000000,31.6422,31.6422,31.6422,31.6422,366.797627044,0
+NFTY.US,D,20170607,000000,31.5795,31.5795,31.5795,31.5795,445.1817774808,0
+NFTY.US,D,20170609,000000,31.462,31.472,31.3556,31.3824,14759.333557247,0
+NFTY.US,D,20170612,000000,31.2242,31.2242,31.2242,31.2242,124.6107006944,0
+NFTY.US,D,20170613,000000,31.3824,31.3824,31.3824,31.3824,447.191627492,0
+NFTY.US,D,20170620,000000,31.7009,31.7009,31.7009,31.7009,110.541750616,0
+NFTY.US,D,20170622,000000,31.7586,31.7586,31.7586,31.7586,146.7190508176,0
+NFTY.US,D,20170627,000000,32.5845,32.5845,32.5845,32.5845,478.3443026656,0
+NFTY.US,D,20170629,000000,32.4761,32.4761,32.3556,32.3556,222.0884262376,0
+NFTY.US,D,20170705,000000,32.8194,32.8194,32.7925,32.7925,7242.4945153592,0
+NFTY.US,D,20170706,000000,32.6562,32.6562,32.6562,32.6562,110.541750616,0
+NFTY.US,D,20170710,000000,32.6203,32.6402,32.5945,32.6203,13162.507723349,0
+NFTY.US,D,20170711,000000,33.0592,33.0612,33.0592,33.0612,222.0884262376,0
+NFTY.US,D,20170714,000000,33.5289,33.6722,33.5289,33.6722,4688.9800761296,0
+NFTY.US,D,20170717,000000,33.4105,33.4393,33.3488,33.3488,3813.690396252,0
+NFTY.US,D,20170719,000000,33.5836,33.5836,33.5836,33.5836,336.649876876,0
+NFTY.US,D,20170721,000000,33.1776,33.2453,33.1607,33.2453,7871.5775688648,0
+NFTY.US,D,20170803,000000,33.5965,33.5965,33.5965,33.5965,248.2164763832,0
+NFTY.US,D,20170804,000000,33.8831,33.913,33.8831,33.913,440.1571524528,0
+NFTY.US,D,20170809,000000,33.6274,33.6274,33.6274,33.6274,222.0884262376,0
+NFTY.US,D,20170811,000000,33.0263,33.0263,33.0263,33.0263,1893.2787105504,0
+NFTY.US,D,20170815,000000,32.9179,32.9179,32.9179,32.9179,240.1770763384,0
+NFTY.US,D,20170817,000000,32.9428,32.9428,32.9089,32.9179,445.1817774808,0
+NFTY.US,D,20170821,000000,32.9627,32.9895,32.9627,32.9895,445.1817774808,0
+NFTY.US,D,20170822,000000,33.3119,33.3219,33.3119,33.3219,1122.5012312552,0
+NFTY.US,D,20170824,000000,33.511,33.511,33.4761,33.4761,5012.5659279328,0
+NFTY.US,D,20170828,000000,33.699,33.699,33.699,33.699,1670.1853593072,0
+NFTY.US,D,20170829,000000,33.5368,33.5368,33.5368,33.5368,110.541750616,0
+NFTY.US,D,20170901,000000,34.0204,34.1588,34.0204,34.1588,222.0884262376,0
+NFTY.US,D,20170905,000000,33.9597,33.9597,33.7806,33.8503,4671.8963510344,0
+NFTY.US,D,20170906,000000,33.6592,33.6592,33.6592,33.6592,321.576001792,0
+NFTY.US,D,20170907,000000,33.7169,33.7169,33.6722,33.6722,468.2950526096,0
+NFTY.US,D,20170911,000000,34.0115,34.0204,34.0115,34.0115,533.6151779736,0
+NFTY.US,D,20170912,000000,33.9209,33.9319,33.908,33.9319,1580.7470338088,0
+NFTY.US,D,20170913,000000,33.5816,33.5816,33.5418,33.5418,1012.9644056448,0
+NFTY.US,D,20170915,000000,33.9508,34.0921,33.9508,34.0921,367.8025520496,0
+NFTY.US,D,20170918,000000,34.2195,34.2822,34.2195,34.2822,222.0884262376,0
+NFTY.US,D,20170919,000000,33.8871,33.8871,33.8871,33.8871,333.6351018592,0
+NFTY.US,D,20170922,000000,33.5179,33.5179,33.4582,33.4582,976.7871054432,0
+NFTY.US,D,20170925,000000,32.9656,32.9656,32.5696,32.7179,6151.1459592776,0
+NFTY.US,D,20170926,000000,32.689,32.689,32.689,32.689,447.191627492,0
+NFTY.US,D,20170928,000000,32.6432,32.6432,32.6432,32.6432,212.0391761816,0
+NFTY.US,D,20170929,000000,32.7368,32.7796,32.7268,32.7796,1134.5603313224,0
+NFTY.US,D,20171002,000000,33.0393,33.1139,33.0393,33.1139,361.773002016,0
+NFTY.US,D,20171003,000000,33.0592,33.1408,33.0592,33.1408,437.142377436,0
+NFTY.US,D,20171004,000000,33.0025,33.0025,32.9656,32.9656,328.6104768312,0
+NFTY.US,D,20171005,000000,33.3896,33.3896,33.3627,33.3627,293.4381016352,0
+NFTY.US,D,20171009,000000,33.1766,33.1965,33.1766,33.1965,867.2502798328,0
+NFTY.US,D,20171016,000000,34.0881,34.112,34.0334,34.112,2012.8647862168,0
+NFTY.US,D,20171017,000000,33.8762,33.904,33.8393,33.8762,3367.5036937656,0
+NFTY.US,D,20171018,000000,33.9319,33.9319,33.8821,33.8821,217.0638012096,0
+NFTY.US,D,20171020,000000,33.8393,33.8393,33.8393,33.8393,153.7535258568,0
+NFTY.US,D,20171103,000000,33.8851,33.8851,33.8851,33.8851,529.5954779512,0
+NFTY.US,D,20171110,000000,33.6383,33.6383,33.6383,33.6383,114.5614506384,0
+NFTY.US,D,20171113,000000,33.5736,33.5736,33.5736,33.5736,217.0638012096,0
+NFTY.US,D,20171115,000000,33.2691,33.2691,33.096,33.096,3151.4448175616,0
+NFTY.US,D,20171117,000000,33.5358,33.5358,33.5358,33.5358,1521.4564584784,0
+NFTY.US,D,20171120,000000,33.5906,33.5906,33.5906,33.5906,522.561002912,0
+NFTY.US,D,20171129,000000,33.5906,33.6602,33.5906,33.6602,548.6890530576,0
+NFTY.US,D,20171130,000000,33.3716,33.3716,33.3716,33.3716,217.0638012096,0
+NFTY.US,D,20171204,000000,33.1597,33.1597,33.1597,33.1597,238.1672263272,0
+NFTY.US,D,20171211,000000,32.9477,32.9477,32.9477,32.9477,201.9899261256,0
+NFTY.US,D,20171212,000000,32.7179,32.7179,32.7179,32.7179,217.0638012096,0
+NFTY.US,D,20171213,000000,32.9388,33.1458,32.9388,33.1458,351.72375196,0
+NFTY.US,D,20171214,000000,32.9656,33.0492,32.9656,33.0492,407.9995522736,0
+NFTY.US,D,20171220,000000,33.1766,33.1766,32.9109,33.1487,9428.2064025392,0
+NFTY.US,D,20171221,000000,33.0492,33.2104,33.0492,33.1239,910.4620550736,0
+NFTY.US,D,20171222,000000,33.1607,33.1607,33.1507,33.1507,652.1963286344,0
+NFTY.US,D,20171226,000000,32.9457,32.9457,32.6273,32.6273,726.5607790488,0
+NFTY.US,D,20171228,000000,33.507,33.507,33.507,33.507,214.0490261928,0
+NFTY.US,D,20180104,000000,34.4404,34.4404,34.4404,34.4404,648.176628612,0
+NFTY.US,D,20180105,000000,34.7966,34.7966,34.6424,34.6424,288.4134766072,0
+NFTY.US,D,20180108,000000,34.515,34.515,34.515,34.515,287.4085516016,0
+NFTY.US,D,20180109,000000,34.7021,34.7021,34.6842,34.6842,12414.843519182,0
+NFTY.US,D,20180110,000000,34.5329,34.5598,34.4493,34.5598,22655.029326246,0
+NFTY.US,D,20180111,000000,34.515,34.5797,34.4205,34.4205,10349.722632674,0
+NFTY.US,D,20180112,000000,34.6643,34.6643,34.6643,34.6643,246.206626372,0
+NFTY.US,D,20180117,000000,35.1499,35.1658,35.1499,35.1658,471.3098276264,0
+NFTY.US,D,20180119,000000,35.5131,35.7012,35.5131,35.7012,1241.082381916,0
+NFTY.US,D,20180123,000000,35.6365,35.6365,35.6365,35.6365,216.058876204,0
+NFTY.US,D,20180126,000000,35.8226,35.8325,35.8226,35.8325,302.4824266856,0
+NFTY.US,D,20180129,000000,35.737,35.737,35.737,35.737,214.0490261928,0
+NFTY.US,D,20180130,000000,35.329,35.329,35.1479,35.1479,770.7774792952,0
+NFTY.US,D,20180202,000000,34.9728,35.0295,34.8603,35.0295,695.4081038752,0
+NFTY.US,D,20180206,000000,32.9915,32.9915,32.9915,32.9915,3.0147750168,0
+NFTY.US,D,20180209,000000,32.8432,32.8432,32.8432,32.8432,224.0982762488,0
+NFTY.US,D,20180216,000000,34.8792,34.8792,34.8792,34.8792,273.3396015232,0
+NFTY.US,D,20180221,000000,34.4593,34.7698,34.4593,34.7688,768.767629284,0
+NFTY.US,D,20180222,000000,34.5986,34.5986,34.5986,34.5986,392.9256771896,0
+NFTY.US,D,20180226,000000,35.3768,35.3768,35.3768,35.3768,767.7627042784,0
+NFTY.US,D,20180307,000000,34.7598,34.7598,34.7598,34.7598,134.6599507504,0
+NFTY.US,D,20180308,000000,35.329,35.329,35.2504,35.2504,386.896127156,0
+NFTY.US,D,20180314,000000,35.7668,35.7668,35.7668,35.7668,246.206626372,0
+NFTY.US,D,20180321,000000,36.4385,36.4385,36.4385,36.4385,196.9653010976,0
+NFTY.US,D,20180322,000000,36.2435,36.2435,36.2435,36.2435,160.788000896,0
+NFTY.US,D,20180327,000000,36.6147,36.6147,36.6147,36.6147,1069.2402059584,0
+NFTY.US,D,20180329,000000,36.4226,36.4226,36.3281,36.3281,538.6398030016,0
+NFTY.US,D,20180406,000000,36.2345,36.2345,36.2345,36.2345,105.517125588,0
+NFTY.US,D,20180411,000000,36.6744,36.6744,36.6744,36.6744,219.0736512208,0
+NFTY.US,D,20180416,000000,37.0764,37.0764,37.0764,37.0764,622.0485784664,0
+NFTY.US,D,20180417,000000,36.3649,36.4674,36.1311,36.4674,1289.3187821848,0
+NFTY.US,D,20180419,000000,35.6823,35.7012,35.3579,35.3579,788.866129396,0
+NFTY.US,D,20180420,000000,35.1499,35.1598,35.1499,35.1598,604.9648533712,0
+NFTY.US,D,20180423,000000,35.6922,35.6922,35.5957,35.5957,722.5410790264,0
+NFTY.US,D,20180424,000000,36.0395,36.0395,35.3489,35.3489,630.0879785112,0
+NFTY.US,D,20180426,000000,35.6454,35.6454,35.4912,35.527,1103.4076561488,0
+NFTY.US,D,20180427,000000,35.6922,35.9171,35.6922,35.9171,728.57062906,0
+NFTY.US,D,20180430,000000,36.0037,36.0037,36.0037,36.0037,796.9055294408,0
+NFTY.US,D,20180501,000000,35.7848,35.7848,35.7848,35.7848,284.3937765848,0
+NFTY.US,D,20180504,000000,35.524,35.524,35.524,35.524,497.437877772,0
+NFTY.US,D,20180507,000000,35.3519,35.4952,35.3519,35.4952,695.4081038752,0
+NFTY.US,D,20180508,000000,35.6186,35.6186,35.6186,35.6186,186.9160510416,0
+NFTY.US,D,20180510,000000,35.5658,35.6723,35.533,35.6644,3705.1584956472,0
+NFTY.US,D,20180511,000000,35.7012,35.7012,35.132,35.3927,2227.9187374152,0
+NFTY.US,D,20180514,000000,34.9728,35.1409,34.9728,35.1409,351.72375196,0
+NFTY.US,D,20180516,000000,35.0942,35.0942,35.0942,35.0942,1634.0080591056,0
+NFTY.US,D,20180517,000000,35.0096,35.0096,34.9728,34.9728,297.4578016576,0
+NFTY.US,D,20180518,000000,34.4304,34.5518,34.2861,34.2861,2441.967763608,0
+NFTY.US,D,20180521,000000,33.7199,33.7199,33.7199,33.7199,602.95500336,0
+NFTY.US,D,20180522,000000,34.5061,34.5061,34.2434,34.2434,1217.9691067872,0
+NFTY.US,D,20180523,000000,33.9637,34.0473,33.8015,34.0473,1097.3781061152,0
+NFTY.US,D,20180524,000000,34.0473,34.0473,34.0473,34.0473,1085.319006048,0
+NFTY.US,D,20180525,000000,34.3449,34.3449,34.3449,34.3449,271.329751512,0
+NFTY.US,D,20180529,000000,34.6086,34.7747,34.6086,34.7747,868.2552048384,0
+NFTY.US,D,20180530,000000,35.329,35.329,35.329,35.329,486.3837027104,0
+NFTY.US,D,20180531,000000,35.4673,35.4673,35.4673,35.4673,105.517125588,0
+NFTY.US,D,20180604,000000,35.1787,35.2723,35.1787,35.2434,711.4869039648,0
+NFTY.US,D,20180605,000000,34.5419,34.7061,34.4961,34.7061,888.3537049504,0
+NFTY.US,D,20180607,000000,35.1827,35.1827,34.7399,34.7688,1821.9290351528,0
+NFTY.US,D,20180608,000000,35.3489,35.3718,35.3489,35.3718,1171.7425565296,0
+NFTY.US,D,20180612,000000,35.4215,35.4693,35.4215,35.4693,1105.41750616,0
+NFTY.US,D,20180613,000000,35.4415,35.4415,35.4415,35.4415,214.0490261928,0
+NFTY.US,D,20180614,000000,35.5509,35.5509,35.5509,35.5509,105.517125588,0
+NFTY.US,D,20180618,000000,35.1787,35.1787,34.916,35.0295,1837.0029102368,0
+NFTY.US,D,20180619,000000,34.5797,34.5797,34.5797,34.5797,1072.2549809752,0
+NFTY.US,D,20180620,000000,34.7598,34.7598,34.5061,34.6424,599.9402283432,0
+NFTY.US,D,20180622,000000,34.7598,34.7598,34.6643,34.6643,4604.5663756592,0
+NFTY.US,D,20180626,000000,34.3449,34.3449,34.3001,34.3001,2731.3861652208,0
+NFTY.US,D,20180628,000000,33.309,33.309,33.309,33.309,421.0635773464,0
+NFTY.US,D,20180629,000000,34.0573,34.0573,33.9856,33.9856,373.8321020832,0
+NFTY.US,D,20180703,000000,34.0951,34.0951,34.0951,34.0951,172.8471009632,0
+NFTY.US,D,20180706,000000,34.4493,34.4493,34.4493,34.4493,237.1623013216,0
+NFTY.US,D,20180709,000000,34.4205,34.4205,34.4205,34.4205,214.0490261928,0
+NFTY.US,D,20180710,000000,34.6643,34.6643,34.6643,34.6643,269.3199015008,0
+NFTY.US,D,20180713,000000,34.9399,34.9399,34.916,34.9349,1079.2894560144,0
+NFTY.US,D,20180716,000000,34.2523,34.4026,34.2523,34.4026,498.4428027776,0
+NFTY.US,D,20180717,000000,34.4872,34.4872,34.4872,34.4872,224.0982762488,0
+NFTY.US,D,20180719,000000,34.2055,34.2055,34.2055,34.2055,319.5661517808,0
+NFTY.US,D,20180723,000000,34.2254,34.4304,34.1986,34.4304,747.6642041664,0
+NFTY.US,D,20180726,000000,34.7399,34.7618,34.722,34.7618,829.06312962,0
+NFTY.US,D,20180730,000000,35.5798,35.5798,35.2613,35.2613,353.7336019712,0
+NFTY.US,D,20180801,000000,35.2952,35.2952,35.2952,35.2952,203.9997761368,0
+NFTY.US,D,20180802,000000,35.2524,35.4265,35.2524,35.4265,214.0490261928,0
+NFTY.US,D,20180803,000000,35.7728,35.7728,35.7728,35.7728,197.9702261032,0
+NFTY.US,D,20180808,000000,35.8126,35.8126,35.8126,35.8126,139.6845757784,0
+NFTY.US,D,20180810,000000,35.5141,35.5141,35.3668,35.3668,1134.5603313224,0
+NFTY.US,D,20180813,000000,34.9638,34.9638,34.9638,34.9638,433.1226774136,0
+NFTY.US,D,20180814,000000,35.0663,35.0663,34.8693,34.8693,251.2312514,0
+NFTY.US,D,20180815,000000,34.5329,34.5329,34.5329,34.5329,319.5661517808,0
+NFTY.US,D,20180821,000000,35.4504,35.731,35.4504,35.731,485.3787777048,0
+NFTY.US,D,20180823,000000,35.3768,35.3977,35.3668,35.3807,1598.8356839096,0
+NFTY.US,D,20180829,000000,35.3768,35.3768,35.3768,35.3768,161.7929259016,0
+NFTY.US,D,20180830,000000,35.1598,35.1598,35.1598,35.1598,442.167002464,0
+NFTY.US,D,20180831,000000,35.4574,35.4574,35.4325,35.4325,625.0633534832,0
+NFTY.US,D,20180904,000000,34.4026,34.4026,34.4026,34.4026,539.6447280072,0
+NFTY.US,D,20180907,000000,34.9349,34.9349,34.5518,34.5518,568.7875531696,0
+NFTY.US,D,20180910,000000,34.1329,34.1329,33.7906,33.9906,1336.550257448,0
+NFTY.US,D,20180911,000000,33.3846,33.3846,33.3846,33.3846,1354.6389075488,0
+NFTY.US,D,20180912,000000,33.7577,34.3001,33.7577,34.3001,9208.1278263128,0
+NFTY.US,D,20180914,000000,34.8414,34.8603,34.8414,34.8603,322.5809267976,0
+NFTY.US,D,20180917,000000,34.2055,34.2055,33.9349,33.9349,635.1126035392,0
+NFTY.US,D,20180918,000000,33.4592,33.5717,33.4592,33.5717,1060.195880908,0
+NFTY.US,D,20180920,000000,34.0105,34.0105,34.0105,34.0105,138.6796507728,0
+NFTY.US,D,20180924,000000,32.7218,32.7218,32.3905,32.3905,583.8614282536,0
+NFTY.US,D,20180925,000000,32.7626,32.7626,32.7626,32.7626,150.73875084,0
+NFTY.US,D,20180927,000000,32.9179,32.9179,32.9179,32.9179,191.9406760696,0
+NFTY.US,D,20180928,000000,32.4502,32.4502,32.2641,32.2641,552.70875308,0
+NFTY.US,D,20181001,000000,32.5716,32.5716,32.1407,32.1407,576.8269532144,0
+NFTY.US,D,20181004,000000,31.0023,31.264,30.4321,30.4321,1949.554510864,0
+NFTY.US,D,20181008,000000,29.5704,29.5704,29.5704,29.5704,106.5220505936,0
+NFTY.US,D,20181009,000000,29.6599,29.6599,29.6599,29.6599,239.1721513328,0
+NFTY.US,D,20181010,000000,30.0112,30.0112,29.7584,29.7584,428.0980523856,0
+NFTY.US,D,20181012,000000,30.6859,30.9267,30.6859,30.9267,481.3590776824,0
+NFTY.US,D,20181015,000000,30.7943,30.7943,30.7943,30.7943,192.9456010752,0
+NFTY.US,D,20181017,000000,30.4232,30.4232,30.0928,30.0928,481.3590776824,0
+NFTY.US,D,20181018,000000,29.8987,29.8987,29.8987,29.8987,1069.2402059584,0
+NFTY.US,D,20181019,000000,29.8629,29.8629,29.649,29.649,649.1815536176,0
+NFTY.US,D,20181022,000000,29.5196,29.5196,29.5196,29.5196,535.6250279848,0
+NFTY.US,D,20181023,000000,29.2917,29.2917,29.2917,29.2917,319.5661517808,0
+NFTY.US,D,20181101,000000,30.451,30.451,30.451,30.451,214.0490261928,0
+NFTY.US,D,20181106,000000,31.0769,31.0769,31.0769,31.0769,207.0145511536,0
+NFTY.US,D,20181113,000000,31.2262,31.6979,31.2262,31.2491,417.043877324,0
+NFTY.US,D,20181114,000000,31.6073,31.6073,31.6073,31.6073,362.7779270216,0
+NFTY.US,D,20181115,000000,31.5994,31.5994,31.5994,31.5994,160.788000896,0
+NFTY.US,D,20181119,000000,32.088,32.088,32.088,32.088,267.3100514896,0
+NFTY.US,D,20181121,000000,31.9636,31.9636,31.9636,31.9636,264.2952764728,0
+NFTY.US,D,20181127,000000,32.0183,32.0183,32.0183,32.0183,214.0490261928,0
+NFTY.US,D,20181128,000000,32.1327,32.1327,32.1327,32.1327,321.576001792,0
+NFTY.US,D,20181129,000000,32.8064,33.1169,32.8064,33.1169,235.1524513104,0
+NFTY.US,D,20181203,000000,32.7607,32.8582,32.7607,32.8582,583.8614282536,0
+NFTY.US,D,20181204,000000,32.889,32.889,32.7686,32.7686,2550.4996642128,0
+NFTY.US,D,20181206,000000,31.5904,31.673,31.5904,31.673,428.0980523856,0
+NFTY.US,D,20181210,000000,30.2371,30.2371,30.1853,30.1853,371.822252072,0
+NFTY.US,D,20181211,000000,30.7675,30.7675,30.7675,30.7675,119.5860756664,0
+NFTY.US,D,20181212,000000,31.5805,32.0571,31.5805,31.887,1818.914260136,0
+NFTY.US,D,20181214,000000,31.7974,31.7974,31.7974,31.7974,105.517125588,0
+NFTY.US,D,20181218,000000,32.7029,32.7029,32.7029,32.7029,210.0293261704,0
+NFTY.US,D,20181220,000000,33.3348,33.3348,33.2164,33.2164,1959.60376092,0
+NFTY.US,D,20181221,000000,32.9726,33.2005,32.9726,33.2005,1603.8603089376,0
+NFTY.US,D,20181224,000000,32.2999,32.691,32.2999,32.691,605.9697783768,0
+NFTY.US,D,20181228,000000,33.2343,33.2343,33.1696,33.1696,824.038504592,0
+NFTY.US,D,20181231,000000,32.9915,33.0015,32.9915,33.0015,1382.7768077056,0
+NFTY.US,D,20190102,000000,32.7786,32.7786,32.7786,32.7786,215.0539511984,0
+NFTY.US,D,20190103,000000,32.3855,32.3855,32.3855,32.3855,134.6599507504,0
+NFTY.US,D,20190108,000000,33.0015,33.0015,33.0015,33.0015,224.0982762488,0
+NFTY.US,D,20190109,000000,32.8064,32.8114,32.8064,32.8114,341.674501904,0
+NFTY.US,D,20190110,000000,32.6273,32.6273,32.6144,32.6144,433.1226774136,0
+NFTY.US,D,20190115,000000,32.1228,32.3288,32.1228,32.3288,1098.3830311208,0
+NFTY.US,D,20190116,000000,32.6751,32.6751,32.6751,32.6751,459.2507275592,0
+NFTY.US,D,20190117,000000,32.275,32.275,32.275,32.275,258.2657264392,0
+NFTY.US,D,20190118,000000,32.2999,32.2999,31.9725,31.9725,536.6299529904,0
+NFTY.US,D,20190122,000000,31.8909,31.9108,31.8909,31.8909,1057.1811058912,0
+NFTY.US,D,20190123,000000,31.6272,32.0193,31.6272,32.0193,3154.4595925784,0
+NFTY.US,D,20190124,000000,32.2084,32.2084,32.2084,32.2084,188.9259010528,0
+NFTY.US,D,20190125,000000,31.7307,31.881,31.7307,31.881,699.4278038976,0
+NFTY.US,D,20190128,000000,31.3466,31.3466,31.0113,31.0113,514.5216028672,0
+NFTY.US,D,20190201,000000,31.3277,31.3277,31.3277,31.3277,211.034251176,0
+NFTY.US,D,20190204,000000,31.4591,31.4591,31.4591,31.4591,642.1470785784,0
+NFTY.US,D,20190211,000000,31.3944,31.3944,31.3944,31.3944,152.7486008512,0
+NFTY.US,D,20190212,000000,31.7695,31.7695,31.7695,31.7695,105.517125588,0
+NFTY.US,D,20190228,000000,32.4482,32.4482,32.285,32.285,562.758003136,0
+NFTY.US,D,20190304,000000,32.1805,32.1805,32.1805,32.1805,213.0441011872,0
+NFTY.US,D,20190305,000000,32.9457,32.9457,32.9457,32.9457,277.3593015456,0
+NFTY.US,D,20190306,000000,33.5199,33.5199,33.4781,33.497,1539.5451085792,0
+NFTY.US,D,20190307,000000,33.1318,33.1318,33.1318,33.1318,8603.1629729416,0
+NFTY.US,D,20190311,000000,33.6921,34.2254,33.6921,34.2254,3372.5283187936,0
+NFTY.US,D,20190312,000000,34.4593,34.4593,34.4205,34.4205,748.669129172,0
+NFTY.US,D,20190313,000000,34.4404,34.4404,34.4404,34.4404,535.6250279848,0
+NFTY.US,D,20190318,000000,35.5041,35.5041,35.5041,35.5041,192.9456010752,0
+NFTY.US,D,20190320,000000,35.2922,35.2922,35.2922,35.2922,625.0633534832,0
+NFTY.US,D,20190322,000000,35.0364,35.0364,34.5409,34.5409,774.7971793176,0
+NFTY.US,D,20190326,000000,35.0673,35.0673,35.0673,35.0673,138.6796507728,0
+NFTY.US,D,20190327,000000,34.9011,34.9011,34.9011,34.9011,166.8175509296,0
+NFTY.US,D,20190329,000000,35.3917,35.3917,35.3917,35.3917,320.5710767864,0
+NFTY.US,D,20190402,000000,36.144,36.144,36.0783,36.0783,1080.29438102,0
+NFTY.US,D,20190404,000000,35.5997,35.5997,35.5997,35.5997,37847.485560907,0
+NFTY.US,D,20190405,000000,36.0783,36.0783,36.0783,36.0783,225.1032012544,0
+NFTY.US,D,20190408,000000,35.5151,35.5151,35.5151,35.5151,544.6693530352,0
+NFTY.US,D,20190410,000000,35.4723,35.4723,35.4723,35.4723,142.6993507952,0
+NFTY.US,D,20190411,000000,35.4365,35.4365,35.4365,35.4365,537.634877996,0
+NFTY.US,D,20190416,000000,35.8604,35.8604,35.8604,35.8604,200.98500112,0
+NFTY.US,D,20190418,000000,36.2465,36.2465,35.9649,35.9649,579.8417282312,0
+NFTY.US,D,20190422,000000,35.1877,35.1877,35.1877,35.1877,214.0490261928,0
+NFTY.US,D,20190423,000000,34.73,34.73,34.7001,34.7001,702.4425789144,0
+NFTY.US,D,20190426,000000,35.33,35.33,35.33,35.33,146.7190508176,0
+NFTY.US,D,20190501,000000,35.5151,35.5151,35.5151,35.5151,213.0441011872,0
+NFTY.US,D,20190502,000000,34.8683,34.8981,34.8504,34.8504,37809.298410694,0
+NFTY.US,D,20190503,000000,35.2613,35.2613,35.1638,35.1638,362.7779270216,0
+NFTY.US,D,20190507,000000,34.2045,34.2045,34.2045,34.2045,630.0879785112,0
+NFTY.US,D,20190508,000000,33.8463,33.8463,33.8463,33.8463,105.517125588,0
+NFTY.US,D,20190510,000000,33.2254,33.2254,33.2254,33.2254,160.788000896,0
+NFTY.US,D,20190513,000000,32.7985,32.7985,32.3059,32.3059,853.1813297544,0
+NFTY.US,D,20190520,000000,34.7101,35.2335,34.7101,34.9578,798.915379452,0
+NFTY.US,D,20190521,000000,34.4672,34.4672,34.4672,34.4672,200.98500112,0
+NFTY.US,D,20190523,000000,34.2493,34.93,34.2493,34.93,789.8710544016,0
+NFTY.US,D,20190524,000000,35.534,35.5997,35.3628,35.5997,746.6592791608,0
+NFTY.US,D,20190528,000000,35.3847,35.3847,35.3847,35.3847,149.7338258344,0
+NFTY.US,D,20190531,000000,34.8135,35.5907,34.7956,35.4972,4355.3449742704,0
+NFTY.US,D,20190603,000000,35.6046,35.9549,35.6046,35.9549,897.3980300008,0
+NFTY.US,D,20190604,000000,35.946,35.9549,35.946,35.9549,272.3346765176,0
+NFTY.US,D,20190607,000000,35.3847,35.5609,35.3847,35.4315,1385.7915827224,0
+NFTY.US,D,20190611,000000,35.2872,35.2872,35.2872,35.2872,265.3002014784,0
+NFTY.US,D,20190617,000000,34.4842,34.4842,34.3508,34.3608,1502.362883372,0
+NFTY.US,D,20190618,000000,34.7946,34.7946,34.5777,34.5777,318.5612267752,0
+NFTY.US,D,20190620,000000,34.7369,34.915,34.7369,34.9131,1674.2050593296,0
+NFTY.US,D,20190624,000000,34.6902,34.6902,34.6902,34.6902,259.2706514448,0
+NFTY.US,D,20190625,000000,34.5469,34.5469,34.5469,34.5469,213.0441011872,0
+NFTY.US,D,20190626,000000,35.1698,35.1698,35.1698,35.1698,501.4575777944,0
+NFTY.US,D,20190701,000000,35.0026,35.0026,35.0026,35.0026,450.2064025088,0
+NFTY.US,D,20190702,000000,35.0942,35.0942,35.0942,35.0942,105.517125588,0
+NFTY.US,D,20190708,000000,34.3886,34.3886,34.3886,34.3886,213.0441011872,0
+NFTY.US,D,20190709,000000,34.2414,34.2414,34.2414,34.2414,1816.9044101248,0
+NFTY.US,D,20190715,000000,34.0573,34.0573,34.0573,34.0573,411.0143272904,0
+NFTY.US,D,20190718,000000,34.1757,34.1757,34.1757,34.1757,539.6447280072,0
+NFTY.US,D,20190719,000000,33.7607,33.7607,33.7329,33.7329,527.58562794,0
+NFTY.US,D,20190722,000000,33.5965,33.5965,33.5965,33.5965,295.4479516464,0
+NFTY.US,D,20190724,000000,32.9398,33.2642,32.9398,33.2642,1267.2104320616,0
+NFTY.US,D,20190726,000000,33.4712,33.4881,33.4712,33.4881,265.3002014784,0
+NFTY.US,D,20190730,000000,32.3537,32.3537,32.2313,32.2313,429.1029773912,0
+NFTY.US,D,20190801,000000,32.1467,32.1656,31.7994,31.7994,4392.5271994776,0
+NFTY.US,D,20190802,000000,31.7258,31.7516,31.679,31.679,2203.8005372808,0
+NFTY.US,D,20190805,000000,30.7874,30.7874,29.8908,30.1754,2787.6619655344,0
+NFTY.US,D,20190807,000000,30.656,30.6749,30.3475,30.3475,1941.5151108192,0
+NFTY.US,D,20190816,000000,30.4958,30.4958,30.4958,30.4958,121.5959256776,0
+NFTY.US,D,20190821,000000,30.1246,30.1246,30.1246,30.1246,268.3149764952,0
+NFTY.US,D,20190822,000000,29.7246,29.7246,29.3236,29.3236,35788.394224433,0
+NFTY.US,D,20190823,000000,29.9525,29.9525,29.9525,29.9525,302.4824266856,0
+NFTY.US,D,20190826,000000,30.5515,30.5515,30.3455,30.3455,1971.6628609872,0
+NFTY.US,D,20190903,000000,29.9137,29.9137,29.9137,29.9137,273.3396015232,0
+NFTY.US,D,20190904,000000,29.7903,29.7903,29.7903,29.7903,1202.8952317032,0
+NFTY.US,D,20190910,000000,30.9267,30.9267,30.6272,30.6272,904.43250504,0
+NFTY.US,D,20190911,000000,30.871,30.9167,30.862,30.9167,2237.9679874712,0
+NFTY.US,D,20190913,000000,31.3198,31.3198,31.3198,31.3198,109.5368256104,0
+NFTY.US,D,20190916,000000,31.1894,31.1894,30.7486,30.7486,329.6154018368,0
+NFTY.US,D,20190917,000000,30.4023,30.5983,30.4023,30.5983,352.7286769656,0
+NFTY.US,D,20190918,000000,30.6481,30.6481,30.6481,30.6481,143.7042758008,0
+NFTY.US,D,20190919,000000,30.0331,30.1057,30.0331,30.1057,426.0882023744,0
+NFTY.US,D,20190920,000000,32.288,32.288,31.7894,31.7894,1267.2104320616,0
+NFTY.US,D,20190923,000000,32.7945,32.902,32.696,32.902,367.8025520496,0
+NFTY.US,D,20190924,000000,32.8701,32.8701,32.8701,32.8701,191.9406760696,0
+NFTY.US,D,20190925,000000,32.3507,32.3507,32.3507,32.3507,232.1376762936,0
+NFTY.US,D,20190926,000000,32.3606,32.3606,32.3139,32.3139,1484.2742332712,0
+NFTY.US,D,20190927,000000,32.5208,32.5208,32.5208,32.5208,290.4233266184,0
+NFTY.US,D,20191001,000000,31.5576,31.5576,31.2352,31.2352,349.7139019488,0
+NFTY.US,D,20191002,000000,30.9098,30.9098,30.9098,30.9098,107.5269755992,0
+NFTY.US,D,20191007,000000,31.0312,31.1993,31.0312,31.0312,741.6346541328,0
+NFTY.US,D,20191008,000000,30.5426,30.5426,30.4371,30.4371,352.7286769656,0
+NFTY.US,D,20191009,000000,30.9735,30.9735,30.9735,30.9735,214.0490261928,0
+NFTY.US,D,20191015,000000,31.5894,31.5894,31.5894,31.5894,229.1229012768,0
+NFTY.US,D,20191018,000000,32.5815,32.5815,32.5815,32.5815,255.2509514224,0
+NFTY.US,D,20191022,000000,32.5029,32.5029,32.5029,32.5029,219.0736512208,0
+NFTY.US,D,20191023,000000,32.7288,32.7288,32.7288,32.7288,212.0391761816,0
+NFTY.US,D,20191029,000000,32.8323,33.098,32.8323,33.098,2989.65189166,0
+NFTY.US,D,20191030,000000,33.2164,33.2164,33.2164,33.2164,184.9062010304,0
+NFTY.US,D,20191031,000000,33.308,33.308,33.308,33.308,207.0145511536,0
+NFTY.US,D,20191105,000000,33.6055,33.7558,33.5687,33.7558,1061.2008059136,0
+NFTY.US,D,20191106,000000,33.7,33.7,33.6224,33.6224,556.7284531024,0
+NFTY.US,D,20191107,000000,33.5637,33.5637,33.5637,33.5637,212.0391761816,0
+NFTY.US,D,20191108,000000,32.9477,33.0602,32.9477,33.0602,520.5511529008,0
+NFTY.US,D,20191112,000000,32.9547,32.9547,32.9547,32.9547,308.5119767192,0
+NFTY.US,D,20191113,000000,32.2681,32.3646,32.2561,32.3646,853.1813297544,0
+NFTY.US,D,20191114,000000,32.2591,32.3696,32.2591,32.3696,502.4625028,0
+NFTY.US,D,20191115,000000,32.5427,32.6054,32.5427,32.6054,644.1569285896,0
+NFTY.US,D,20191119,000000,32.6801,32.6801,32.6014,32.6014,439.1522274472,0
+NFTY.US,D,20191120,000000,32.898,32.898,32.7945,32.7945,220.0785762264,0
+NFTY.US,D,20191122,000000,32.6203,32.69,32.5437,32.5437,610.9944034048,0
+NFTY.US,D,20191125,000000,33.1925,33.294,33.1925,33.2562,1035.072755768,0
+NFTY.US,D,20191126,000000,32.9238,33.0064,32.7875,33.0064,1128.5307812888,0
+NFTY.US,D,20191127,000000,33.1567,33.4254,33.1567,33.1577,578.8368032256,0
+NFTY.US,D,20191129,000000,33.0691,33.0691,32.9428,32.9428,474.3246026432,0
+NFTY.US,D,20191202,000000,32.9646,33.0025,32.8622,32.8622,844.137004704,0
+NFTY.US,D,20191203,000000,32.3994,32.5029,32.2203,32.4034,1214.9543317704,0
+NFTY.US,D,20191205,000000,32.7845,32.9368,32.7099,32.7099,815.9991045472,0
+NFTY.US,D,20191211,000000,32.6054,32.6054,32.495,32.495,670.2849787352,0
+NFTY.US,D,20191212,000000,32.7388,32.9895,32.7388,32.9895,318.5612267752,0
+NFTY.US,D,20191213,000000,33.0751,33.0751,33.0592,33.0592,483.3689276936,0
+NFTY.US,D,20191216,000000,33.3517,33.3517,32.7945,32.7945,486.3837027104,0
+NFTY.US,D,20191217,000000,32.8233,33.0661,32.8233,32.9885,549.6939780632,0
+NFTY.US,D,20191218,000000,33.0691,33.0691,32.9597,32.9597,337.6548018816,0
+NFTY.US,D,20191219,000000,33.0691,33.2562,33.0174,33.0174,514.5216028672,0
+NFTY.US,D,20191220,000000,33.1079,33.4065,33.1079,33.2373,400.9650772344,0
+NFTY.US,D,20191224,000000,33.2851,33.2851,33.2851,33.2851,494.4231027552,0
+NFTY.US,D,20191226,000000,32.9965,33.094,32.9806,33.0064,2519.3469890392,0
+NFTY.US,D,20191230,000000,33.2562,33.3617,33.1159,33.1756,1689.2789344136,0
+NFTY.US,D,20191231,000000,33.2831,33.2831,33.1955,33.1955,237.1623013216,0
+NFTY.US,D,20200102,000000,33.4065,33.7757,33.4065,33.6811,830.0680546256,0
+NFTY.US,D,20200103,000000,33.4443,33.4443,32.9517,32.9517,2345.4949630704,0
+NFTY.US,D,20200106,000000,32.4542,32.5208,32.4542,32.5208,711.4869039648,0
+NFTY.US,D,20200107,000000,32.3318,32.5855,32.3318,32.4173,1352.6290575376,0
+NFTY.US,D,20200108,000000,32.9925,32.9925,32.7447,32.7447,316.551376764,0
+NFTY.US,D,20200113,000000,33.918,33.918,33.6761,33.6761,316.551376764,0
+NFTY.US,D,20200115,000000,33.8135,33.8891,33.7806,33.7806,2771.5831654448,0
+NFTY.US,D,20200116,000000,33.7159,33.7757,33.6761,33.6761,384.8862771448,0
+NFTY.US,D,20200117,000000,33.709,33.7558,33.5697,33.6433,2874.085516016,0
+NFTY.US,D,20200121,000000,33.7279,33.7279,33.7279,33.7279,2194.7562122304,0
+NFTY.US,D,20200122,000000,32.9597,33.0313,32.9099,33.0313,699.4278038976,0
+NFTY.US,D,20200123,000000,33.0164,33.094,33.0164,33.0592,396.945377212,0
+NFTY.US,D,20200127,000000,32.9149,32.9149,32.7975,32.8074,717.5164539984,0
+NFTY.US,D,20200128,000000,33.1338,33.1338,32.8572,32.8572,772.7873293064,0
+NFTY.US,D,20200129,000000,33.0224,33.0403,32.9428,32.9428,542.659503024,0
+NFTY.US,D,20200130,000000,32.6054,32.6054,32.5298,32.5298,173.8520259688,0
+NFTY.US,D,20200131,000000,32.0999,32.1526,31.9845,32.0382,1476.2348332264,0
+NFTY.US,D,20200203,000000,31.9546,31.9546,31.7367,31.7367,243.1918513552,0
+NFTY.US,D,20200204,000000,32.3875,32.5855,32.3875,32.4183,605.9697783768,0
+NFTY.US,D,20200206,000000,32.8144,32.8144,32.8144,32.8144,145.714125812,0
+NFTY.US,D,20200210,000000,32.5537,32.5537,32.5159,32.5159,541.6545780184,0
+NFTY.US,D,20200211,000000,32.893,32.9368,32.8263,32.8263,519.5462278952,0
+NFTY.US,D,20200212,000000,32.9318,33.0592,32.9318,32.9547,530.6004029568,0
+NFTY.US,D,20200214,000000,32.6144,32.6144,32.4124,32.4124,346.699126932,0
+NFTY.US,D,20200218,000000,32.2104,32.2273,32.1526,32.1905,1059.1909559024,0
+NFTY.US,D,20200219,000000,32.5278,32.5308,32.3845,32.3845,387.9010521616,0
+NFTY.US,D,20200220,000000,32.1526,32.1526,32.082,32.082,475.3295276488,0
+NFTY.US,D,20200221,000000,32.1815,32.1815,32.0113,32.0113,941.6147302472,0
+NFTY.US,D,20200224,000000,31.1536,31.1536,31.0988,31.0988,570.7974031808,0
+NFTY.US,D,20200225,000000,31.7277,31.7277,30.9267,30.9267,2019.899261256,0
+NFTY.US,D,20200226,000000,31.1894,31.1894,30.9277,30.9277,3104.2133422984,0
+NFTY.US,D,20200227,000000,30.5854,30.6819,30.3993,30.3993,1049.1417058464,0
+NFTY.US,D,20200228,000000,29.2659,29.2659,29.1216,29.1853,873.2798298664,0
+NFTY.US,D,20200302,000000,29.0101,29.237,28.6041,28.9962,3029.848891884,0
+NFTY.US,D,20200304,000000,29.246,29.3415,29.0479,29.2718,702.4425789144,0
+NFTY.US,D,20200305,000000,29.1624,29.1624,28.224,28.2419,3977.4931721648,0
+NFTY.US,D,20200306,000000,28.0648,28.0648,27.8737,28.0061,2065.120886508,0
+NFTY.US,D,20200309,000000,26.8866,26.8866,26.6149,26.8219,2768.568390428,0
+NFTY.US,D,20200310,000000,27.5861,27.6807,27.5812,27.6807,636.1175285448,0
+NFTY.US,D,20200311,000000,26.9154,26.9154,26.5582,26.5582,2640.9429147168,0
+NFTY.US,D,20200312,000000,24.2088,24.2088,22.9251,23.1868,3825.7494963192,0
+NFTY.US,D,20200313,000000,25.0297,25.0297,25.0297,25.0297,774.7971793176,0
+NFTY.US,D,20200316,000000,23.5848,23.5848,23.2525,23.2525,2503.2681889496,0
+NFTY.US,D,20200317,000000,24.2854,24.7551,24.2516,24.7551,931.5654801912,0
+NFTY.US,D,20200318,000000,22.6246,22.6246,21.9071,22.124,1760.6286098112,0
+NFTY.US,D,20200319,000000,21.4722,21.5668,21.3518,21.3518,1465.1806581648,0
+NFTY.US,D,20200320,000000,22.134,22.5768,21.521,21.521,1618.9341840216,0
+NFTY.US,D,20200323,000000,20.8125,20.8125,19.4064,19.4064,3912.1730468008,0
+NFTY.US,D,20200324,000000,20.2562,20.313,19.287,20.0393,2574.6178643472,0
+NFTY.US,D,20200325,000000,20.7558,21.2265,20.7558,20.9339,4462.8719498696,0
+NFTY.US,D,20200326,000000,22.2813,22.3897,21.92,22.3897,5574.3190060632,0
+NFTY.US,D,20200327,000000,21.5031,21.532,20.8016,21.0493,5175.36377884,0
+NFTY.US,D,20200330,000000,20.9259,21.2275,20.8224,21.1946,1550.5992836408,0
+NFTY.US,D,20200331,000000,21.3717,21.6384,21.3717,21.4951,2638.9330647056,0
+NFTY.US,D,20200402,000000,20.302,20.4563,20.2821,20.4563,19863.34766069,0
+NFTY.US,D,20200406,000000,20.7637,20.7637,20.7637,20.7637,158.7781508848,0
+NFTY.US,D,20200407,000000,22.6017,22.6017,21.9847,21.9847,500.4526527888,0
+NFTY.US,D,20200408,000000,22.6773,22.7301,22.6773,22.7301,387.9010521616,0
+NFTY.US,D,20200409,000000,23.5968,23.5968,23.0186,23.0186,585.8712782648,0
+NFTY.US,D,20200413,000000,23.3022,23.3022,23.1142,23.1142,601.9500783544,0
+NFTY.US,D,20200414,000000,23.8893,23.8893,23.6585,23.6585,245.2017013664,0
+NFTY.US,D,20200415,000000,23.0186,23.0186,22.6992,22.8057,822.0286545808,0
+NFTY.US,D,20200416,000000,22.9052,23.0475,22.8485,23.0475,662.2455786904,0
+NFTY.US,D,20200417,000000,23.7142,23.7142,23.4177,23.6177,394.9355272008,0
+NFTY.US,D,20200420,000000,23.4923,23.4923,23.4923,23.4923,149.7338258344,0
+NFTY.US,D,20200421,000000,22.6972,22.6972,22.3897,22.4236,32414.860980634,0
+NFTY.US,D,20200422,000000,23.2087,23.4724,23.0186,23.1191,1256.156257,0
+NFTY.US,D,20200423,000000,23.8525,23.8893,23.1609,23.1609,3934.281396924,0
+NFTY.US,D,20200424,000000,23.2644,23.341,22.6385,23.0346,2207.8202373032,0
+NFTY.US,D,20200427,000000,23.7669,23.7669,23.6515,23.6515,723.546004032,0
+NFTY.US,D,20200428,000000,23.9948,23.9998,23.4963,23.4963,975.7821804376,0
+NFTY.US,D,20200429,000000,24.373,24.5292,23.6535,24.5292,3909.158271784,0
+NFTY.US,D,20200430,000000,25.0078,25.0078,24.4078,24.4874,786.8562793848,0
+NFTY.US,D,20200501,000000,23.9381,23.9381,23.3689,23.6157,582.856503248,0
+NFTY.US,D,20200504,000000,23.5868,24.0794,23.5868,23.9182,659.2308036736,0
+NFTY.US,D,20200505,000000,23.7769,23.8048,23.5311,23.5341,2341.475263048,0
+NFTY.US,D,20200506,000000,23.2087,23.2734,23.2087,23.2734,518.5413028896,0
+NFTY.US,D,20200511,000000,23.7431,23.7431,23.4923,23.7371,714.5016789816,0
+NFTY.US,D,20200512,000000,25.0845,25.0845,24.9123,24.9123,685.3588538192,0
+NFTY.US,D,20200513,000000,24.4974,24.4974,23.8814,24.0476,838.1074546704,0
+NFTY.US,D,20200515,000000,23.6724,23.6724,23.4983,23.6605,651.1914036288,0
+NFTY.US,D,20200518,000000,23.7859,23.7859,23.5868,23.762,6688.7808372736,0
+NFTY.US,D,20200519,000000,23.4923,23.4923,23.2784,23.2784,417.043877324,0
+NFTY.US,D,20200521,000000,24.1471,24.1471,24.1471,24.1471,702.4425789144,0
+NFTY.US,D,20200522,000000,23.7291,23.8983,23.7192,23.8983,1129.5357062944,0
+NFTY.US,D,20200528,000000,24.6685,24.9133,24.6685,24.7551,651.1914036288,0
+NFTY.US,D,20200601,000000,25.999,25.999,25.8527,25.9562,828.0582046144,0
+NFTY.US,D,20200602,000000,26.7493,26.7612,26.6597,26.6597,899.407880012,0
+NFTY.US,D,20200603,000000,26.609,26.81,26.5711,26.81,1022.0087306952,0
+NFTY.US,D,20200604,000000,26.3831,26.5134,26.3831,26.5134,370.8173270664,0
+NFTY.US,D,20200605,000000,26.7532,27.4996,26.7532,27.3533,1342.5798074816,0
+NFTY.US,D,20200608,000000,27.2428,27.3722,26.9692,27.3722,1343.5847324872,0
+NFTY.US,D,20200609,000000,26.8269,27.0329,26.7702,27.0329,1474.2249832152,0
+NFTY.US,D,20200610,000000,26.6189,27.0995,26.6189,26.9801,1024.0185807064,0
+NFTY.US,D,20200611,000000,26.2129,26.2129,26.2129,26.2129,589.8909782872,0
+NFTY.US,D,20200616,000000,26.2308,26.2308,25.5671,25.6099,2171.6429371016,0
+NFTY.US,D,20200622,000000,27.1672,27.1672,27.0617,27.0617,416.0389523184,0
+NFTY.US,D,20200623,000000,27.3682,27.4956,27.3682,27.4956,318.5612267752,0
+NFTY.US,D,20200624,000000,27.2816,27.2816,26.6955,26.8677,1191.8410566416,0
+NFTY.US,D,20200629,000000,26.8418,26.8677,26.8418,26.8677,358.7582269992,0
+NFTY.US,D,20200630,000000,26.7144,26.7274,26.7144,26.7274,425.0832773688,0
+NFTY.US,D,20200702,000000,27.2349,27.7414,27.2349,27.6528,787.8612043904,0
+NFTY.US,D,20200707,000000,28.3772,28.3971,27.9862,27.9862,1503.3678083776,0
+NFTY.US,D,20200708,000000,27.827,28.0548,27.827,27.8926,463.2704275816,0
+NFTY.US,D,20200710,000000,27.8737,27.8737,27.8737,27.8737,319.5661517808,0
+NFTY.US,D,20200713,000000,27.9215,28.1504,27.9215,28.025,829.06312962,0
+NFTY.US,D,20200714,000000,27.1971,27.4219,27.1971,27.4219,604.9648533712,0
+NFTY.US,D,20200715,000000,27.7623,27.7623,27.5354,27.5354,251.2312514,0
+NFTY.US,D,20200716,000000,27.4926,27.6568,27.4926,27.6568,776.8070293288,0
+NFTY.US,D,20200717,000000,28.025,28.1295,28.025,28.1295,1074.2648309864,0
+NFTY.US,D,20200720,000000,28.4728,28.5504,28.4728,28.5504,517.536377884,0
+NFTY.US,D,20200721,000000,28.7405,28.7405,28.7405,28.7405,557.733378108,0
+NFTY.US,D,20200722,000000,28.8837,28.8837,28.6449,28.6449,762.7380792504,0
+NFTY.US,D,20200723,000000,28.1603,28.826,28.1603,28.5384,1663.150884268,0
+NFTY.US,D,20200727,000000,28.4638,28.4638,28.4638,28.4638,192.9456010752,0
+NFTY.US,D,20200728,000000,28.5773,28.9494,28.5116,28.5116,2966.5386165312,0
+NFTY.US,D,20200729,000000,28.9395,28.9673,28.9216,28.9673,778.81687934,0
+NFTY.US,D,20200730,000000,28.6071,28.6071,28.2648,28.4419,618.028878444,0
+NFTY.US,D,20200804,000000,28.222,28.3683,28.222,28.3683,165.812625924,0
+NFTY.US,D,20200805,000000,28.7066,28.9872,28.227,28.6708,1924.431385724,0
+NFTY.US,D,20200806,000000,28.6738,28.8798,28.636,28.8798,2325.3964629584,0
+NFTY.US,D,20200807,000000,28.9733,29.044,28.8758,28.8758,379.8616521168,0
+NFTY.US,D,20200810,000000,29.044,29.2828,29.044,29.2828,1001.9102305832,0
+NFTY.US,D,20200812,000000,29.2639,29.44,29.2251,29.44,1438.0476830136,0
+NFTY.US,D,20200818,000000,29.854,30.1017,29.854,30.0102,1788.766509968,0
+NFTY.US,D,20200821,000000,29.7674,30.0818,29.7385,29.9107,2485.1795388488,0
+NFTY.US,D,20200824,000000,30.263,30.2898,30.2003,30.2898,1033.0629057568,0
+NFTY.US,D,20200826,000000,30.7287,30.7665,30.7207,30.7207,1339.5650324648,0
+NFTY.US,D,20200827,000000,31.072,31.072,30.5665,31.0242,3136.3709424776,0
+NFTY.US,D,20200828,000000,31.4899,31.4989,31.4899,31.4899,1599.8406089152,0
+NFTY.US,D,20200831,000000,30.2062,30.2649,30.2062,30.2649,2433.9283635632,0
+NFTY.US,D,20200901,000000,31.0143,31.0143,30.5296,30.5296,681.3391537968,0
+NFTY.US,D,20200908,000000,29.5495,29.7843,29.5495,29.7843,3272.0358182336,0
+NFTY.US,D,20200911,000000,30.1634,30.1634,30.1634,30.1634,896.3931049952,0
+NFTY.US,D,20200914,000000,30.6918,30.6918,30.5366,30.5366,460.2556525648,0
+NFTY.US,D,20200915,000000,30.7197,31.0909,30.3067,30.3575,3154.4595925784,0
+NFTY.US,D,20200916,000000,30.9675,31.4213,30.6102,30.6102,2158.5789120288,0
+NFTY.US,D,20200917,000000,30.3674,30.6431,30.3296,30.3296,1123.5061562608,0
+NFTY.US,D,20200921,000000,30.1963,30.1963,29.0459,29.6619,2763.5437654,0
+NFTY.US,D,20200922,000000,29.4818,29.4818,29.3355,29.3355,647.1717036064,0
+NFTY.US,D,20200924,000000,28.217,28.217,28.217,28.217,1149.6342064064,0
+NFTY.US,D,20200928,000000,29.6191,29.6191,29.4301,29.4301,585.8712782648,0
+NFTY.US,D,20200929,000000,28.9365,29.2679,28.9365,29.2679,561.7530781304,0
+NFTY.US,D,20200930,000000,29.2221,29.4719,29.2221,29.4719,138.6796507728,0
+NFTY.US,D,20201001,000000,29.654,29.7674,29.654,29.7674,371.822252072,0
+NFTY.US,D,20201008,000000,30.3296,30.3296,30.3296,30.3296,4278.9706738448,0
+NFTY.US,D,20201009,000000,30.871,30.871,30.871,30.871,454.2261025312,0
+NFTY.US,D,20201013,000000,30.0082,30.0082,30.0082,30.0082,260.2755764504,0
+NFTY.US,D,20201015,000000,30.255,30.255,29.9823,29.9823,984.826505488,0
+NFTY.US,D,20201021,000000,30.5396,30.5396,30.462,30.462,536.6299529904,0
+NFTY.US,D,20201026,000000,30.2062,30.2062,30.2062,30.2062,110.541750616,0
+NFTY.US,D,20201027,000000,30.8142,30.8142,30.8142,30.8142,518.5413028896,0
+NFTY.US,D,20201102,000000,30.0639,30.0639,30.0639,30.0639,192.9456010752,0
+NFTY.US,D,20201103,000000,30.4102,30.4102,30.0848,30.0848,450.2064025088,0
+NFTY.US,D,20201106,000000,31.671,31.671,31.671,31.671,307.5070517136,0
+NFTY.US,D,20201110,000000,32.0034,32.0034,32.0034,32.0034,188.9259010528,0
+NFTY.US,D,20201111,000000,32.4014,32.6791,32.4014,32.4183,1465.1806581648,0
+NFTY.US,D,20201112,000000,32.3566,32.3566,31.9755,31.9755,1128.5307812888,0
+NFTY.US,D,20201113,000000,32.7378,32.7378,32.4761,32.4761,143.7042758008,0
+NFTY.US,D,20201116,000000,32.4999,33.2791,32.4999,33.2791,509.4969778392,0
+NFTY.US,D,20201117,000000,32.6611,32.6611,32.6611,32.6611,168.8274009408,0
+NFTY.US,D,20201123,000000,33.4791,33.908,33.4791,33.908,424.0783523632,0
+NFTY.US,D,20201124,000000,33.9558,34.0642,33.9558,34.0642,1033.0629057568,0
+NFTY.US,D,20201125,000000,33.6881,33.6881,33.6652,33.6652,221.083501232,0
+NFTY.US,D,20201201,000000,34.2513,34.6255,34.2513,34.6215,382.8764271336,0
+NFTY.US,D,20201202,000000,35.0593,35.0593,34.3657,34.3657,900.4128050176,0
+NFTY.US,D,20201203,000000,35.2335,35.2335,35.2335,35.2335,282.3839265736,0
+NFTY.US,D,20201204,000000,35.8873,35.8873,35.8873,35.8873,119.5860756664,0
+NFTY.US,D,20201207,000000,35.9768,35.9768,35.8106,35.8106,183.9012760248,0
+NFTY.US,D,20201209,000000,35.6285,35.6285,35.1628,35.5131,720.5312290152,0
+NFTY.US,D,20201211,000000,35.7231,35.7231,35.7231,35.7231,14.0689500784,0
+NFTY.US,D,20201214,000000,35.9907,35.9907,35.9062,35.9062,127.6254757112,0
+NFTY.US,D,20201215,000000,35.9818,35.9818,35.9818,35.9818,184.9062010304,0
+NFTY.US,D,20201216,000000,36.1629,36.1629,36.1629,36.1629,235.1524513104,0
+NFTY.US,D,20201217,000000,36.8475,36.8475,36.6386,36.7838,1875.1900604496,0
+NFTY.US,D,20201218,000000,36.2136,36.6386,36.1888,36.5022,1096.3731811096,0
+NFTY.US,D,20201221,000000,35.0593,35.7718,35.0494,35.7718,2169.6330870904,0
+NFTY.US,D,20201222,000000,35.0981,35.0981,34.6902,35.0444,1098.3830311208,0
+NFTY.US,D,20201223,000000,35.8295,36.0485,35.8017,35.8017,522.561002912,0
+NFTY.US,D,20201224,000000,36.4485,36.4485,36.2117,36.2117,3009.750391772,0
+NFTY.US,D,20201228,000000,36.6724,36.6724,36.6724,36.6724,2997.6912917048,0
+NFTY.US,D,20201229,000000,36.8057,36.8575,36.4873,36.8575,704.4524289256,0
+NFTY.US,D,20201230,000000,37.2296,37.3152,36.4773,36.5291,23680.052831958,0
+NFTY.US,D,20210104,000000,37.1441,37.1441,37.1441,37.1441,501.4575777944,0
+NFTY.US,D,20210106,000000,37.162,37.8337,37.162,37.6774,303.4873516912,0
+NFTY.US,D,20210107,000000,37.6764,37.6764,37.2774,37.2774,611.9993284104,0
+NFTY.US,D,20210108,000000,38.372,38.372,38.372,38.372,230.1278262824,0
+NFTY.US,D,20210111,000000,37.9232,37.9232,37.9232,37.9232,508.4920528336,0
+NFTY.US,D,20210112,000000,38.2098,38.6765,38.2009,38.6765,974.777255432,0
+NFTY.US,D,20210113,000000,39.19,39.19,39.19,39.19,288.4134766072,0
+NFTY.US,D,20210114,000000,39.3333,39.3611,38.5044,38.8576,932.5704051968,0
+NFTY.US,D,20210115,000000,38.5511,38.5511,38.372,38.372,476.3344526544,0
+NFTY.US,D,20210120,000000,38.4576,39.3054,38.4576,38.9293,392.9256771896,0
+NFTY.US,D,20210125,000000,38.0854,38.0854,37.5521,37.8486,2563.5636892856,0
+NFTY.US,D,20210126,000000,37.3152,38.1421,37.3152,38.1421,1442.067383036,0
+NFTY.US,D,20210127,000000,37.4864,37.5958,37.1291,37.5958,399.9601522288,0
+NFTY.US,D,20210128,000000,37.2585,37.7182,37.2585,37.6874,396.945377212,0
+NFTY.US,D,20210129,000000,37.2107,37.2107,36.134,36.543,634.1076785336,0
+NFTY.US,D,20210201,000000,37.7043,38.5223,37.4864,38.5223,1259.1710320168,0
+NFTY.US,D,20210202,000000,39.5044,39.9234,39.5044,39.5562,3263.9964181888,0
+NFTY.US,D,20210203,000000,39.9791,39.9891,39.5044,39.9891,3871.9760465768,0
+NFTY.US,D,20210205,000000,40.2269,40.3513,40.0846,40.0846,983.8215804824,0
+NFTY.US,D,20210208,000000,40.7613,40.818,40.5503,40.5503,1189.8312066304,0
+NFTY.US,D,20210209,000000,40.3025,40.5573,40.3025,40.5573,2221.8891873816,0
+NFTY.US,D,20210210,000000,40.9991,40.9991,40.3025,40.3025,3119.2872173824,0
+NFTY.US,D,20210212,000000,40.3453,40.4508,40.3453,40.4508,303.4873516912,0
+NFTY.US,D,20210216,000000,41.0269,41.0468,40.2746,40.2746,1744.5498097216,0
+NFTY.US,D,20210217,000000,40.6777,40.6777,40.6777,40.6777,592.905753304,0
+NFTY.US,D,20210218,000000,40.6846,40.6846,40.4,40.4,495.4280277608,0
+NFTY.US,D,20210222,000000,39.9891,39.9891,39.7453,39.7453,664.2554287016,0
+NFTY.US,D,20210224,000000,40.6279,41.2469,40.6279,40.7921,684.3539288136,0
+NFTY.US,D,20210225,000000,41.4936,41.4936,40.3383,40.3383,6176.2690844176,0
+NFTY.US,D,20210226,000000,39.591,39.591,39.0298,39.2616,2751.4846653328,0
+NFTY.US,D,20210301,000000,40.5612,40.5612,40.5612,40.5612,442.167002464,0
+NFTY.US,D,20210302,000000,40.398,41.428,40.3891,40.9891,1624.9637340552,0
+NFTY.US,D,20210303,000000,41.4568,41.4568,41.3235,41.3235,614.0091784216,0
+NFTY.US,D,20210304,000000,41.2847,41.2847,40.2169,40.2169,706.4622789368,0
+NFTY.US,D,20210305,000000,40.3702,41.0269,40.2657,41.0269,5127.1273785712,0
+NFTY.US,D,20210308,000000,41.3513,41.3513,41.0269,41.0269,686.3637788248,0
+NFTY.US,D,20210309,000000,41.5225,41.5225,41.3643,41.3643,1544.5697336072,0
+NFTY.US,D,20210310,000000,41.5653,41.6648,41.5653,41.6648,623.053503472,0
+NFTY.US,D,20210311,000000,41.3892,41.8837,41.3892,41.6937,296.452876652,0
+NFTY.US,D,20210312,000000,41.3135,41.4837,41.0747,41.2867,1861.1211103712,0
+NFTY.US,D,20210315,000000,41.1026,41.3324,41.1026,41.1842,1558.6386836856,0
+NFTY.US,D,20210316,000000,41.218,41.428,41.218,41.428,707.4672039424,0
+NFTY.US,D,20210317,000000,40.3702,40.7334,40.3702,40.7334,3114.2625923544,0
+NFTY.US,D,20210318,000000,39.9035,40.0458,39.4477,39.6557,945.6344302696,0
+NFTY.US,D,20210319,000000,40.3463,40.6647,40.3463,40.6647,658.225878668,0
+NFTY.US,D,20210322,000000,40.2169,40.9314,40.2169,40.9314,5273.8464293888,0
+NFTY.US,D,20210323,000000,40.6747,40.7234,40.4518,40.4518,24093.07700926,0
+NFTY.US,D,20210324,000000,40.2936,40.2936,39.5214,39.7851,1426.993507952,0
+NFTY.US,D,20210325,000000,39.3213,39.3801,38.8825,39.1114,6521.963286344,0
+NFTY.US,D,20210326,000000,40.1134,40.3045,40.1134,40.2796,761.7331542448,0
+NFTY.US,D,20210329,000000,40.3145,40.3145,40.0906,40.0906,1821.9290351528,0
+NFTY.US,D,20210330,000000,39.7413,40.8498,39.7413,40.1343,6704.8596373632,0
+NFTY.US,D,20210331,000000,40.601,40.9354,40.397,40.4826,22885.157152529,0
+NFTY.US,D,20210401,000000,41.1852,42.024,40.5632,41.0847,7000.3075890096,0
+NFTY.US,D,20210405,000000,40.209,40.41,40.209,40.41,659.2308036736,0
+NFTY.US,D,20210406,000000,40.5543,40.7931,40.4189,40.4189,1337.5551824536,0
+NFTY.US,D,20210407,000000,40.4388,40.4767,40.0886,40.1294,2347.5048130816,0
+NFTY.US,D,20210408,000000,40.8598,40.9165,40.5155,40.5592,4256.8623237216,0
+NFTY.US,D,20210409,000000,40.5155,40.5155,40.5155,40.5155,1414.9344078848,0
+NFTY.US,D,20210412,000000,39.0736,39.0736,38.2616,38.7581,5293.9449295008,0
+NFTY.US,D,20210413,000000,39.0974,39.3701,39.0974,39.1691,1114.4618312104,0
+NFTY.US,D,20210414,000000,40.0378,40.2737,39.7303,39.7303,6812.3866129624,0
+NFTY.US,D,20210415,000000,39.9711,40.2289,39.9234,39.9801,24556.347436842,0
+NFTY.US,D,20210416,000000,40.4956,40.4956,40.1433,40.1433,1539890.8027811,0
+NFTY.US,D,20210419,000000,39.4368,39.4368,38.7004,38.8109,32411.846205617,0
+NFTY.US,D,20210420,000000,38.7104,38.7104,38.1581,38.6815,11357.662413291,0
+NFTY.US,D,20210421,000000,38.5671,38.5671,38.1282,38.2417,75557.296396047,0
+NFTY.US,D,20210422,000000,38.6904,39.0547,38.4218,38.5332,1315.4468323304,0
+NFTY.US,D,20210423,000000,39.1492,39.1492,39.1492,39.1492,611.9993284104,0
+NFTY.US,D,20210426,000000,39.0576,39.3542,39.0576,39.3542,1620.9440340328,0
+NFTY.US,D,20210428,000000,40.3234,40.3742,40.1522,40.3742,1153.6539064288,0
+NFTY.US,D,20210429,000000,40.5344,40.5921,40.3771,40.4189,15528.101186531,0
+NFTY.US,D,20210503,000000,40.5921,40.6588,40.4577,40.4577,1264.1956570448,0
+NFTY.US,D,20210504,000000,39.5134,40.2189,39.5134,40.008,2179.6823371464,0
+NFTY.US,D,20210505,000000,40.8598,41.0986,40.8598,40.9951,3513.2178195776,0
+NFTY.US,D,20210506,000000,41.1653,41.632,41.1653,41.632,737.6149541104,0
+NFTY.US,D,20210507,000000,42.024,42.024,41.7862,41.8887,3581.5527199584,0
+NFTY.US,D,20210510,000000,42.024,42.024,42.024,42.024,658.225878668,0
+NFTY.US,D,20210511,000000,42.0181,42.024,41.7623,41.7623,1139.5849563504,0
+NFTY.US,D,20210512,000000,41.1752,41.1752,41.1653,41.1732,904.43250504,0
+NFTY.US,D,20210513,000000,40.6976,41.2309,40.6976,41.2309,979.80188046,0
+NFTY.US,D,20210514,000000,41.6757,41.6857,41.6757,41.6857,624.0584284776,0
+NFTY.US,D,20210517,000000,42.024,42.4639,42.024,42.3037,2986.6371166432,0
+NFTY.US,D,20210518,000000,42.8649,42.9893,42.5315,42.7495,2303.2881128352,0
+NFTY.US,D,20210519,000000,42.1196,42.5355,42.1196,42.5276,875.2896798776,0
+NFTY.US,D,20210520,000000,42.6082,42.6131,42.3972,42.3992,1844.037385276,0
+NFTY.US,D,20210521,000000,42.7793,42.7793,42.5027,42.5455,2080.194761592,0
+NFTY.US,D,20210524,000000,43.0948,43.0948,42.8082,42.8082,732.5903290824,0
+NFTY.US,D,20210525,000000,43.2291,43.2838,42.8141,42.8141,6295.855160084,0
+NFTY.US,D,20210526,000000,43.4192,43.5157,43.2072,43.2072,4143.3057980888,0
+NFTY.US,D,20210527,000000,43.9257,43.9257,43.9257,43.9257,911.4669800792,0
+NFTY.US,D,20210528,000000,43.2092,43.453,43.1624,43.453,3090.14439222,0
+NFTY.US,D,20210601,000000,43.7834,43.8192,43.5435,43.8192,757.7134542224,0
+NFTY.US,D,20210602,000000,43.9913,44.1157,43.8212,43.861,2722.3418401704,0
+NFTY.US,D,20210603,000000,44.0202,44.0202,43.7963,43.7963,503.4674278056,0
+NFTY.US,D,20210604,000000,44.5894,44.5894,44.3267,44.3267,909.457130068,0
+NFTY.US,D,20210607,000000,44.3695,44.3695,44.0302,44.3416,3150.439892556,0
+NFTY.US,D,20210608,000000,44.3456,44.5247,44.2212,44.2212,2089.2390866424,0
+NFTY.US,D,20210609,000000,44.1068,44.1446,43.9714,43.9714,1221.9888068096,0
+NFTY.US,D,20210610,000000,44.3078,44.4212,44.1924,44.3356,4469.9064249088,0
+NFTY.US,D,20210611,000000,44.3546,44.5168,43.9814,43.9814,4345.2957242144,0
+NFTY.US,D,20210614,000000,44.1973,44.2212,44.1804,44.1804,875.2896798776,0
+NFTY.US,D,20210615,000000,44.2212,44.2212,43.6968,43.6988,1055.17125588,0
+NFTY.US,D,20210616,000000,43.2948,43.2948,43.2659,43.2659,200.98500112,0
+NFTY.US,D,20210617,000000,43.0848,43.0848,42.9435,42.9435,656.2160286568,0
+NFTY.US,D,20210618,000000,42.5494,42.5982,42.5494,42.5982,1193.8509066528,0
+NFTY.US,D,20210621,000000,42.7455,43.1704,42.7455,43.1425,1661.1410342568,0
+NFTY.US,D,20210622,000000,43.2749,43.2749,43.1137,43.1137,565.7727781528,0
+NFTY.US,D,20210623,000000,43.1236,43.1236,42.8997,42.8997,17458.562122289,0
+NFTY.US,D,20210624,000000,43.0082,43.239,42.9515,43.0599,11329.524513134,0
+NFTY.US,D,20210625,000000,43.245,43.2948,43.1992,43.1992,789.8710544016,0
+NFTY.US,D,20210628,000000,43.1236,43.1236,43.1236,43.1236,2170.638012096,0
+NFTY.US,D,20210629,000000,43.1127,43.1137,43.0321,43.1097,1717.4168345704,0
+NFTY.US,D,20210630,000000,42.9097,42.9097,42.8579,42.8579,511.5068278504,0
+NFTY.US,D,20210701,000000,43.0699,43.0699,42.6689,42.7773,1658.12625924,0
+NFTY.US,D,20210702,000000,42.7405,42.9962,42.7126,42.9962,1618.9341840216,0
+NFTY.US,D,20210706,000000,42.646,42.7206,42.4061,42.6052,806.9547794968,0
+NFTY.US,D,20210707,000000,42.7405,42.9614,42.646,42.8271,1514.4219834392,0
+NFTY.US,D,20210708,000000,42.4828,42.4828,42.4161,42.4798,3770.4786210112,0
+NFTY.US,D,20210709,000000,42.8649,43.0171,42.8649,43.0171,473.3196776376,0
+NFTY.US,D,20210712,000000,43.2749,43.2749,42.9982,43.1276,815.9991045472,0
+NFTY.US,D,20210713,000000,43.1326,43.1336,42.9704,42.9704,944.629505264,0
+NFTY.US,D,20210714,000000,43.3903,43.4291,43.1137,43.253,984.826505488,0
+NFTY.US,D,20210715,000000,43.5724,43.5724,43.4291,43.4291,410.0094022848,0
+NFTY.US,D,20210716,000000,43.1236,43.1236,43.0082,43.0082,949.654130292,0
+NFTY.US,D,20210719,000000,42.5216,42.5216,42.3106,42.4032,2558.5390642576,0
+NFTY.US,D,20210720,000000,42.4261,42.6878,42.4261,42.6878,2862.0264159488,0
+NFTY.US,D,20210721,000000,42.9515,42.9515,42.9365,42.9365,409.0044772792,0
+NFTY.US,D,20210723,000000,43.6102,43.6102,43.0181,43.2818,1225.0035818264,0
+NFTY.US,D,20210726,000000,43.5157,43.5157,43.4291,43.4291,498.4428027776,0
+NFTY.US,D,20210727,000000,43.1137,43.1137,42.7843,42.9952,841.1222296872,0
+NFTY.US,D,20210728,000000,42.8559,43.047,42.8559,43.047,494.4231027552,0
+NFTY.US,D,20210729,000000,43.5236,43.5236,43.2978,43.2978,522.561002912,0
+NFTY.US,D,20210730,000000,43.5157,43.5236,43.445,43.445,679.3293037856,0
+NFTY.US,D,20210802,000000,43.9545,43.9545,43.5794,43.5794,840.1173046816,0
+NFTY.US,D,20210803,000000,44.1645,44.3177,44.1645,44.3177,1988.7465860824,0
+NFTY.US,D,20210804,000000,44.4322,44.4322,43.8401,44.259,1392.8260577616,0
+NFTY.US,D,20210809,000000,44.5466,44.5466,43.9874,43.9874,988.8462055104,0
+NFTY.US,D,20210813,000000,44.3267,44.9098,44.3267,44.8531,829.06312962,0
+NFTY.US,D,20210816,000000,44.9098,45.0133,44.7078,44.7078,1558.6386836856,0
+NFTY.US,D,20210817,000000,44.1933,44.27,43.8968,43.8968,2560.5489142688,0
+NFTY.US,D,20210818,000000,44.0311,44.5177,44.0311,44.1963,1525.4761585008,0
+NFTY.US,D,20210819,000000,43.7257,43.9197,43.7257,43.9197,1661.1410342568,0
+NFTY.US,D,20210820,000000,44.2322,44.2322,44.0112,44.1645,156781.36489867,0
+NFTY.US,D,20210823,000000,44.2371,44.2371,44.1366,44.2162,897.3980300008,0
+NFTY.US,D,20210824,000000,44.6521,44.863,44.6521,44.863,724.5509290376,0
+NFTY.US,D,20210825,000000,44.7188,44.7367,44.7188,44.7367,804.9449294856,0
+NFTY.US,D,20210826,000000,44.3575,44.4242,44.3366,44.4242,717.5164539984,0
+NFTY.US,D,20210827,000000,45.1964,45.5507,45.1964,45.478,1684.2543093856,0
+NFTY.US,D,20210830,000000,45.9706,46.1527,45.9606,46.0661,3841.8282964088,0
+NFTY.US,D,20210831,000000,47.0891,47.0891,46.4861,46.4861,4725.1573763312,0
+NFTY.US,D,20210901,000000,46.6791,46.8214,46.6791,46.8214,1847.0521602928,0
+NFTY.US,D,20210902,000000,46.9916,46.9916,46.9916,46.9916,448.1965524976,0
+NFTY.US,D,20210903,000000,47.7289,47.7289,47.107,47.4135,2699.2285650416,0
+NFTY.US,D,20210907,000000,47.1846,47.1846,46.8214,46.8214,2326.401387964,0
+NFTY.US,D,20210908,000000,46.5637,46.7458,46.3428,46.6483,22171.660398553,0
+NFTY.US,D,20210909,000000,46.9746,47.1289,46.9746,47.1289,964.728005376,0
+NFTY.US,D,20210910,000000,47.0851,47.1946,46.9866,46.9866,1272.2350570896,0
+NFTY.US,D,20210913,000000,47.2224,47.3667,47.0553,47.1329,3990.5571972376,0
+NFTY.US,D,20210914,000000,47.4324,47.4324,46.907,47.0861,1838.0078352424,0
+NFTY.US,D,20210915,000000,47.6662,47.9439,47.6284,47.9439,1604.8652339432,0
+NFTY.US,D,20210916,000000,47.4613,48.0872,47.4045,47.8702,4458.8522498472,0
+NFTY.US,D,20210917,000000,47.8533,47.8533,47.2662,47.2662,4737.2164763984,0
+NFTY.US,D,20210920,000000,46.8214,46.8214,46.2283,46.507,2780.6274904952,0
+NFTY.US,D,20210921,000000,46.6871,47.3568,46.6871,47.0503,1774.6975598896,0
+NFTY.US,D,20210922,000000,47.6045,47.9548,47.6045,47.7269,1967.6431609648,0
+NFTY.US,D,20210923,000000,47.9648,48.2454,47.9648,48.0434,2431.918513552,0
+NFTY.US,D,20210924,000000,47.9479,48.1111,47.8533,47.9608,3878.0055966104,0
+NFTY.US,D,20210927,000000,47.8056,48.0344,47.6075,47.7648,4251.8376986936,0
+NFTY.US,D,20210928,000000,47.2453,47.4175,47.0732,47.0732,2473.1204387816,0
+NFTY.US,D,20210929,000000,46.9916,47.6334,46.9916,47.4463,1558.6386836856,0
+NFTY.US,D,20210930,000000,47.4224,47.4224,46.896,47.0811,960.7083053536,0
+NFTY.US,D,20211001,000000,47.6424,47.6901,47.3369,47.518,19416.156033198,0
+NFTY.US,D,20211004,000000,48.0056,48.0056,47.106,47.1548,1524.4712334952,0
+NFTY.US,D,20211005,000000,47.7568,47.92,47.7568,47.7936,1806.8551600688,0
+NFTY.US,D,20211006,000000,47.0493,47.4224,46.9249,47.2981,2853.987015904,0
+NFTY.US,D,20211007,000000,47.5478,47.5757,47.3319,47.3349,5451.71815538,0
+NFTY.US,D,20211008,000000,47.2672,47.3558,47.1577,47.1577,10217.072531935,0
+NFTY.US,D,20211011,000000,47.4125,47.5379,47.308,47.308,958.6984553424,0
+NFTY.US,D,20211012,000000,48.1598,48.1598,47.6802,47.6802,618.028878444,0
+NFTY.US,D,20211013,000000,48.1021,48.5141,48.1021,48.3469,5222.5952541032,0
+NFTY.US,D,20211014,000000,49.0972,49.1828,48.6285,49.1828,6431.52003584,0
+NFTY.US,D,20211015,000000,49.0494,49.1927,48.5041,48.7817,141161.81553663,0
+NFTY.US,D,20211018,000000,48.3986,49.136,48.3887,49.136,11409.918513582,0
+NFTY.US,D,20211019,000000,48.5996,48.5996,47.9847,48.3598,6665.6675621448,0
+NFTY.US,D,20211020,000000,47.8722,48.0444,47.8533,48.0444,3658.9319453896,0
+NFTY.US,D,20211021,000000,47.8533,47.9011,47.7667,47.7667,1080.29438102,0
+NFTY.US,D,20211022,000000,47.72,47.72,47.0393,47.4035,4873.88627716,0
+NFTY.US,D,20211025,000000,46.8622,47.1836,46.8572,47.0493,4081.0004477416,0
+NFTY.US,D,20211026,000000,47.4702,47.9727,47.4702,47.8284,2445.9874636304,0
+NFTY.US,D,20211027,000000,47.6613,47.7478,47.5429,47.7478,3691.0895455688,0
+NFTY.US,D,20211028,000000,47.0592,47.0592,46.7438,46.896,14116.181553663,0
+NFTY.US,D,20211029,000000,46.896,46.896,46.3607,46.504,6061.7076337792,0
+NFTY.US,D,20211101,000000,47.2015,47.513,47.2015,47.509,2059.0913364744,0
+NFTY.US,D,20211102,000000,47.6314,47.6334,47.6314,47.6334,1433.0230579856,0
+NFTY.US,D,20211103,000000,47.7568,47.7568,47.2881,47.5458,5076.8811282912,0
+NFTY.US,D,20211104,000000,47.6235,47.8374,47.5757,47.8374,6583.2637116856,0
+NFTY.US,D,20211105,000000,47.9588,48.1787,47.911,47.911,3894.0843967,0
+NFTY.US,D,20211108,000000,48.935,48.9539,48.7867,48.7867,6646.5739870384,0
+NFTY.US,D,20211109,000000,48.733,48.733,48.2504,48.3986,1998.7958361384,0
+NFTY.US,D,20211110,000000,48.1827,48.1877,47.8105,47.92,2374.6377882328,0
+NFTY.US,D,20211111,000000,47.8533,48.0792,47.8533,47.9439,3840.8233714032,0
+NFTY.US,D,20211112,000000,48.533,48.5519,48.4275,48.4892,1845.0423102816,0
+NFTY.US,D,20211115,000000,48.5778,48.5807,48.4205,48.4205,1070.245130964,0
+NFTY.US,D,20211116,000000,47.9877,47.9877,47.9299,47.9299,1382.7768077056,0
+NFTY.US,D,20211117,000000,47.8682,47.8682,47.5757,47.7409,939.604880236,0
+NFTY.US,D,20211118,000000,47.307,47.307,47.0015,47.2861,2973.5730915704,0
+NFTY.US,D,20211119,000000,47.2881,47.2881,47.2881,47.2881,2605.7705395208,0
+NFTY.US,D,20211122,000000,46.0343,46.5229,46.0343,46.1786,3811.6805462408,0
+NFTY.US,D,20211123,000000,46.2552,46.6851,46.2552,46.6851,19463.387508461,0
+NFTY.US,D,20211124,000000,46.7368,46.7567,46.3119,46.7567,1170.737631524,0
+NFTY.US,D,20211126,000000,45.3745,45.3745,44.5227,44.676,4032.7640474728,0
+NFTY.US,D,20211129,000000,44.475,45.0302,44.475,44.8959,3966.4389971032,0
+NFTY.US,D,20211130,000000,44.9914,45.1765,44.9815,45.1636,1221.9888068096,0
+NFTY.US,D,20211201,000000,45.891,45.9388,45.6104,45.6333,2351.524513104,0
+NFTY.US,D,20211202,000000,45.7576,46.2263,45.7576,46.2204,776.8070293288,0
+NFTY.US,D,20211203,000000,45.8243,45.8243,45.2024,45.2024,2634.9133646832,0
+NFTY.US,D,20211206,000000,44.6839,44.6839,44.5038,44.6461,1064.2155809304,0
+NFTY.US,D,20211207,000000,45.4322,45.4671,45.4322,45.4671,1078.2845310088,0
+NFTY.US,D,20211208,000000,45.7387,46.097,45.7387,46.097,840.1173046816,0
+NFTY.US,D,20211209,000000,45.884,46.0253,45.881,46.0253,3874.9908215936,0
+NFTY.US,D,20211210,000000,45.9397,45.9397,45.8442,45.9258,1178.7770315688,0
+NFTY.US,D,20211213,000000,45.8343,45.8343,45.0392,45.0392,3075.070517136,0
+NFTY.US,D,20211214,000000,45.269,45.269,45.0402,45.1924,1237.0626818936,0
+NFTY.US,D,20211215,000000,44.7237,44.7237,44.7237,44.7237,514.5216028672,0
+NFTY.US,D,20211216,000000,45.0302,45.0302,44.876,45.0302,484.3738526992,0
+NFTY.US,D,20211217,000000,44.4849,44.4849,44.2451,44.4043,1049.1417058464,0
+NFTY.US,D,20211220,000000,43.8043,44.1108,43.0967,43.4311,24212.663084926,0
+NFTY.US,D,20211221,000000,44.4939,44.5566,43.7276,44.5566,2160.58876204,0
+NFTY.US,D,20211222,000000,44.8203,44.8203,44.8203,44.8203,411.0143272904,0
+NFTY.US,D,20211223,000000,45.69,45.69,45.082,45.082,1072.2549809752,0
+NFTY.US,D,20211227,000000,45.8253,45.9547,45.8253,45.9547,845.1419297096,0
+NFTY.US,D,20211228,000000,46.2273,46.2273,45.4283,45.4482,15204.515334728,0
+NFTY.US,D,20211229,000000,46.0721,46.0721,45.6731,45.9129,979.80188046,0
+NFTY.US,D,20211230,000000,46.4055,46.4055,46.4055,46.4055,422.068502352,0
+NFTY.US,D,20211231,000000,46.4254,46.6284,46.3378,46.3378,1681.2395343688,0
+NFTY.US,D,20220103,000000,46.6672,47.4603,46.6672,47.2821,2165.613387068,0
+NFTY.US,D,20220104,000000,47.1408,47.315,47.1408,47.1707,1628.9834340776,0
+NFTY.US,D,20220105,000000,47.6344,47.7598,47.2374,47.303,2590.6966644368,0
+NFTY.US,D,20220106,000000,47.5767,47.5767,47.0204,47.3737,5328.1123796912,0
+NFTY.US,D,20220107,000000,47.8274,47.8563,47.5667,47.8563,2086.2243116256,0
+NFTY.US,D,20220110,000000,47.925,48.0991,47.8862,47.9449,2624.8641146272,0
+NFTY.US,D,20220111,000000,48.6255,48.732,48.6255,48.732,685.3588538192,0
+NFTY.US,D,20220112,000000,48.8633,48.925,48.8046,48.8594,759.7233042336,0
+NFTY.US,D,20220113,000000,48.8255,48.9748,48.8255,48.8673,2368.6082381992,0
+NFTY.US,D,20220114,000000,48.3121,48.3698,48.2494,48.2693,4602.556525648,0
+NFTY.US,D,20220118,000000,47.3926,47.7508,47.315,47.5588,1992.7662861048,0
+NFTY.US,D,20220119,000000,47.4891,47.4891,47.3538,47.4702,1544.5697336072,0
+NFTY.US,D,20220120,000000,47.5856,47.5856,47.2672,47.2672,1715.4069845592,0
+NFTY.US,D,20220121,000000,46.8602,46.8602,46.1547,46.2114,3322.2820685136,0
+NFTY.US,D,20220124,000000,45.2929,45.2929,43.9794,44.7994,7047.5390642728,0
+NFTY.US,D,20220125,000000,45.5347,45.9895,45.5347,45.7795,2742.4403402824,0
+NFTY.US,D,20220126,000000,46.0472,46.2512,45.7766,45.7766,886.3438549392,0
+NFTY.US,D,20220127,000000,45.69,45.8492,45.4939,45.4939,567.782628164,0
+NFTY.US,D,20220128,000000,45.5158,45.9109,45.5158,45.9109,1585.7716588368,0
+NFTY.US,D,20220131,000000,46.8025,47.1408,46.6572,47.1329,7077.6868144408,0
+NFTY.US,D,20220201,000000,47.2573,47.2672,47.2573,47.2672,1101.3978061376,0
+NFTY.US,D,20220202,000000,47.6135,47.6135,47.505,47.505,389.9109021728,0
+NFTY.US,D,20220203,000000,46.9866,47.1617,46.8702,47.0344,3513.2178195776,0
+NFTY.US,D,20220204,000000,46.6572,46.7368,46.1766,46.5746,2369.6131632048,0
+NFTY.US,D,20220207,000000,46.3865,46.3865,46.29,46.29,913.4768300904,0
+NFTY.US,D,20220208,000000,46.3965,46.3965,46.304,46.3776,1580.7470338088,0
+NFTY.US,D,20220209,000000,47.1796,47.2284,47.1796,47.2284,1538.5401835736,0
+NFTY.US,D,20220210,000000,46.6801,46.6801,46.6801,46.6801,1098.3830311208,0
+NFTY.US,D,20220211,000000,46.493,46.493,45.6611,45.6711,2843.937765848,0
+NFTY.US,D,20220214,000000,45.0511,45.0511,44.5874,44.7416,1589.7913588592,0
+NFTY.US,D,20220215,000000,46.5219,46.5219,46.5219,46.5219,1061.2008059136,0
+NFTY.US,D,20220216,000000,46.0482,46.3378,46.0482,46.3378,1586.7765838424,0
+NFTY.US,D,20220217,000000,45.69,45.7288,45.69,45.7089,668.275128724,0
+NFTY.US,D,20220218,000000,45.9606,46.2224,45.9606,45.9895,1015.9791806616,0
+NFTY.US,D,20220222,000000,45.7089,45.8014,45.4193,45.5935,2737.4157152544,0
+NFTY.US,D,20220223,000000,45.8641,45.8641,44.8869,44.9068,1018.9939556784,0
+NFTY.US,D,20220224,000000,42.9913,43.5426,41.4329,43.5426,10187.929706773,0
+NFTY.US,D,20220225,000000,44.5287,45.2402,44.4222,45.2402,5744.1513320096,0
+NFTY.US,D,20220228,000000,45.1865,45.1865,45.1865,45.1865,1296.353257224,0
+NFTY.US,D,20220301,000000,45.071,45.071,43.6779,43.9287,2360.5688381544,0
+NFTY.US,D,20220302,000000,43.9874,44.6262,43.9874,44.6262,1234.0479068768,0
+NFTY.US,D,20220303,000000,44.5675,44.6063,43.6679,43.7794,2255.0517125664,0
+NFTY.US,D,20220304,000000,42.5445,42.5584,42.5445,42.5584,643.152003584,0
+NFTY.US,D,20220307,000000,42.1395,42.1395,41.6947,41.7046,656.2160286568,0
+NFTY.US,D,20220308,000000,41.8787,42.5266,41.617,42.034,6939.007163668,0
+NFTY.US,D,20220309,000000,43.3585,44.1376,43.3585,44.0869,2754.4994403496,0
+NFTY.US,D,20220310,000000,44.1516,44.1516,43.455,43.9426,4084.0152227584,0
+NFTY.US,D,20220311,000000,43.8232,43.8908,43.3127,43.3127,1530.5007835288,0
+NFTY.US,D,20220314,000000,44.4222,44.4222,43.9615,43.9615,737.6149541104,0
+NFTY.US,D,20220315,000000,44.4998,44.4998,44.4998,44.4998,1323.4862323752,0
+NFTY.US,D,20220316,000000,45.3317,45.3317,45.3317,45.3317,747.6642041664,0
+NFTY.US,D,20220317,000000,46.1348,46.1348,46.1348,46.1348,1043.1121558128,0
+NFTY.US,D,20220318,000000,45.6323,46.1159,45.071,45.071,59151.895679627,0
+NFTY.US,D,20220321,000000,44.8581,45.3805,44.8581,45.3805,3107.2281173152,0
+NFTY.US,D,20220322,000000,45.6392,45.6999,45.5258,45.6999,2506.2829639664,0
+NFTY.US,D,20220323,000000,45.0223,45.0223,45.0223,45.0223,315.5464517584,0
+NFTY.US,D,20220324,000000,45.3705,45.3705,45.1675,45.1675,2025.9288112896,0
+NFTY.US,D,20220325,000000,45.1775,45.2717,45.1675,45.2717,694.4031788696,0
+NFTY.US,D,20220328,000000,45.5457,45.5457,45.4362,45.4362,1023.0136557008,0
+NFTY.US,D,20220329,000000,46.3119,46.5905,46.2144,46.5607,6641.5493620104,0
+NFTY.US,D,20220330,000000,46.1726,46.1726,45.8343,45.8343,1681.2395343688,0
+NFTY.US,D,20220331,000000,45.6751,45.6751,45.6352,45.6352,551.7038280744,0
+NFTY.US,D,20220401,000000,45.7646,46.1501,45.7646,46.088,2055.071636452,0
+NFTY.US,D,20220404,000000,47.5159,47.6155,47.3913,47.5657,4192.5471233632,0
+NFTY.US,D,20220405,000000,47.3966,47.3966,47.3865,47.3865,1046.1269308296,0
+NFTY.US,D,20220406,000000,46.5607,46.6204,46.5408,46.5408,594.9156033152,0
+NFTY.US,D,20220407,000000,46.3418,46.6874,46.3418,46.6874,1173.7524065408,0
+NFTY.US,D,20220408,000000,46.9289,47.1478,46.9289,47.0881,1104.4125811544,0
+NFTY.US,D,20220411,000000,46.6243,46.6243,46.6243,46.6243,556.7284531024,0
+NFTY.US,D,20220412,000000,46.501,46.501,45.8243,45.8741,1539.5451085792,0
+NFTY.US,D,20220413,000000,45.9238,46.5506,45.7747,45.7747,132599.85448892,0
+NFTY.US,D,20220414,000000,46.4313,46.4313,45.7746,45.9835,5211.5410790416,0
+NFTY.US,D,20220418,000000,46.291,46.292,46.1048,46.1048,763.743004256,0
+NFTY.US,D,20220419,000000,45.1377,45.4362,45.078,45.4064,26445.60644737,0
+NFTY.US,D,20220420,000000,46.2821,46.491,46.2224,46.4711,12671.09939561,0
+NFTY.US,D,20220421,000000,46.8692,46.8692,46.3517,46.4413,15882.839713508,0
+NFTY.US,D,20220422,000000,45.9139,46.0731,45.7149,45.8276,2195.761137236,0
+NFTY.US,D,20220425,000000,45.3566,45.6225,45.1378,45.6225,2962.5189165088,0
+NFTY.US,D,20220426,000000,45.8641,45.8641,45.2969,45.4064,1887.2491605168,0
+NFTY.US,D,20220427,000000,45.5805,45.8343,45.2671,45.6253,2052.0568614352,0
+NFTY.US,D,20220428,000000,45.9935,45.9935,45.5954,45.5954,306.502126708,0
+NFTY.US,D,20220429,000000,45.7149,45.8243,45.5169,45.7049,1047.1318558352,0
+NFTY.US,D,20220502,000000,45.307,45.4263,45.287,45.4263,1516.4318334504,0
+NFTY.US,D,20220503,000000,45.2919,45.7348,45.2919,45.7348,1660.1361092512,0
+NFTY.US,D,20220504,000000,44.9884,45.7447,44.5257,45.7447,28138.905081806,0
+NFTY.US,D,20220505,000000,43.1574,44.0729,43.1475,43.7288,1004.9250056,0
+NFTY.US,D,20220506,000000,43.0879,43.9038,43.0879,43.9038,952.6689053088,0
+NFTY.US,D,20220509,000000,43.4162,43.4162,42.849,42.9338,9504.5807029648,0
+NFTY.US,D,20220510,000000,42.3415,42.3415,42.2619,42.3116,961.7132303592,0
+NFTY.US,D,20220511,000000,42.5963,43.0678,41.8141,42.0881,1027.0333557232,0
+NFTY.US,D,20220512,000000,41.4359,42.0844,41.4359,41.5255,2455.0317886808,0
+NFTY.US,D,20220513,000000,41.3961,42.3614,41.3961,42.3614,674.3046787576,0
+NFTY.US,D,20220516,000000,42.232,42.4211,42.232,42.4211,552.70875308,0
+NFTY.US,D,20220517,000000,43.0296,43.7345,42.6997,42.7992,1922.4215357128,0
+NFTY.US,D,20220518,000000,42.242,42.7097,41.8141,42.7097,1627.978509072,0
+NFTY.US,D,20220519,000000,42.7793,42.7793,42.5447,42.5447,1146.6194313896,0
+NFTY.US,D,20220520,000000,42.451,42.7239,42.4012,42.7239,889.358629956,0
+NFTY.US,D,20220523,000000,42.9336,43.3465,42.9336,43.3465,348.7089769432,0
+NFTY.US,D,20220524,000000,42.6002,42.6002,42.1424,42.1424,274.3445265288,0
+NFTY.US,D,20220525,000000,42.175,42.7097,42.1325,42.7097,348.7089769432,0
+NFTY.US,D,20220526,000000,42.9087,42.9286,42.2619,42.2619,1416.944257896,0
+NFTY.US,D,20220527,000000,43.4062,43.4062,43.4062,43.4062,95.467875532,0
+NFTY.US,D,20220531,000000,43.4659,43.5356,43.3565,43.5356,460.2556525648,0
+NFTY.US,D,20220601,000000,43.1823,43.1823,43.1706,43.1706,564.7678531472,0
+NFTY.US,D,20220602,000000,43.4361,43.6849,43.4062,43.6849,345.6942019264,0
+NFTY.US,D,20220603,000000,43.5157,43.5157,42.8191,42.8191,227.1130512656,0
+NFTY.US,D,20220606,000000,42.794,42.849,42.3116,42.3116,826.0483546032,0
+NFTY.US,D,20220607,000000,42.8589,42.8589,42.8589,42.8589,105.517125588,0
+NFTY.US,D,20220608,000000,42.4609,42.4609,42.4609,42.4609,349.7139019488,0
+NFTY.US,D,20220609,000000,42.1595,42.1595,42.1595,42.1595,155.763375868,0
+NFTY.US,D,20220610,000000,41.8146,41.8146,41.8146,41.8146,53.2610252968,0
+NFTY.US,D,20220613,000000,40.9284,41.1274,40.9284,41.0478,590.8959032928,0
+NFTY.US,D,20220614,000000,41.1483,41.2211,41.1483,41.2211,1050.146630852,0
+NFTY.US,D,20220615,000000,41.4559,41.6947,41.1673,41.1673,1988.7465860824,0
+NFTY.US,D,20220616,000000,40.3015,40.4707,40.3015,40.4707,1192.8459816472,0
+NFTY.US,D,20220617,000000,39.9731,39.993,39.804,39.804,3015.7799418056,0
+NFTY.US,D,20220621,000000,40.9185,41.3961,40.9185,41.3961,378.8567271112,0
+NFTY.US,D,20220622,000000,40.3612,40.3612,39.8139,39.8139,510.5019028448,0
+NFTY.US,D,20220623,000000,40.819,40.9583,40.819,40.9583,2236.9630624656,0
+NFTY.US,D,20220624,000000,41.3414,41.7345,41.3414,41.7345,280.3740765624,0
+NFTY.US,D,20220627,000000,41.1971,41.3555,41.1971,41.1971,897.3980300008,0
+NFTY.US,D,20220628,000000,40.9278,40.9278,40.6797,40.8787,2308.3127378632,0
+NFTY.US,D,20220629,000000,40.9404,40.9404,40.8787,40.8787,887.3487799448,0
+NFTY.US,D,20220630,000000,40.8289,41.018,40.6598,41.018,917.4965301128,0
+NFTY.US,D,20220701,000000,41.0677,41.1971,40.9284,41.1971,1515.4269084448,0
+NFTY.US,D,20220705,000000,41.1872,41.1872,41.1872,41.1872,90.443250504,0
+NFTY.US,D,20220706,000000,41.227,41.3563,41.227,41.2966,964.728005376,0
+NFTY.US,D,20220707,000000,41.615,42.3713,41.615,42.2917,8602.158047936,0
+NFTY.US,D,20220708,000000,41.9633,42.2022,41.9633,42.2022,2450.0071636528,0
+NFTY.US,D,20220711,000000,41.7942,41.7942,41.7942,41.7942,120.591000672,0
+NFTY.US,D,20220712,000000,41.6848,41.7146,41.6848,41.7146,189.9308260584,0
+NFTY.US,D,20220713,000000,41.1772,41.3961,41.1772,41.3961,546.6792030464,0
+NFTY.US,D,20220714,000000,41.0777,41.2369,41.0777,41.2369,1054.1663308744,0
+NFTY.US,D,20220715,000000,42.033,42.033,42.033,42.033,79.3890754424,0
+NFTY.US,D,20220718,000000,41.9236,41.9932,41.7236,41.7236,918.5014551184,0
+NFTY.US,D,20220719,000000,42.2818,42.4675,42.2818,42.4675,2217.8694873592,0
+NFTY.US,D,20220720,000000,42.0628,42.3713,42.0628,42.3131,632.0978285224,0
+NFTY.US,D,20220721,000000,42.5206,42.5604,42.5206,42.5604,593.9106783096,0
+NFTY.US,D,20220722,000000,42.5902,43.048,42.5902,43.048,812.9843295304,0
+NFTY.US,D,20220725,000000,42.9783,42.9783,42.8171,42.8171,341.674501904,0
+NFTY.US,D,20220726,000000,42.5703,42.5703,42.301,42.301,260.2755764504,0
+NFTY.US,D,20220727,000000,43.5057,43.5256,43.2667,43.2667,490.4034027328,0
+NFTY.US,D,20220728,000000,43.5256,44.0829,43.5256,43.7844,1297.3581822296,0
+NFTY.US,D,20220729,000000,44.2222,45.1178,44.2222,45.1178,1675.2099843352,0
+NFTY.US,D,20220801,000000,45.013,45.277,45.013,45.1686,1980.7071860376,0
+NFTY.US,D,20220802,000000,45.5357,45.5855,45.2671,45.5855,987.8412805048,0
+NFTY.US,D,20220803,000000,45.0979,45.0979,44.7795,44.7795,1336.550257448,0
+NFTY.US,D,20220804,000000,44.8491,45.5457,44.8491,45.5457,12183.710767894,0
+NFTY.US,D,20220805,000000,44.7397,44.7397,44.5804,44.5804,2195.761137236,0
+NFTY.US,D,20220808,000000,44.9984,45.0233,44.998,44.998,980.8068054656,0
+NFTY.US,D,20220809,000000,44.9586,44.9586,44.8855,44.8855,684.3539288136,0
+NFTY.US,D,20220810,000000,45.5457,45.5457,45.3765,45.3765,931.5654801912,0
+NFTY.US,D,20220811,000000,45.1476,45.2173,45.1377,45.2173,1003.9200805944,0
+NFTY.US,D,20220812,000000,45.5059,45.6198,45.5059,45.6198,470.3049026208,0
+NFTY.US,D,20220815,000000,45.5606,45.6502,45.5606,45.6502,359.7631520048,0
+NFTY.US,D,20220816,000000,45.8144,45.9437,45.5556,45.5556,3405.6908439784,0
+NFTY.US,D,20220817,000000,46.0731,46.2821,46.0731,46.2821,878.3044548944,0
+NFTY.US,D,20220818,000000,45.9587,45.9587,45.6203,45.8542,637.1224535504,0
+NFTY.US,D,20220819,000000,45.4263,45.4263,45.0342,45.0342,1659.1311842456,0
+NFTY.US,D,20220822,000000,44.3018,44.3018,44.2496,44.2496,294.4430266408,0
+NFTY.US,D,20220823,000000,44.8491,45.1078,44.8491,45.1078,519.5462278952,0
+NFTY.US,D,20220824,000000,45.4133,45.4133,45.3932,45.3932,180.886501008,0
+NFTY.US,D,20220825,000000,45.0979,45.1172,44.869,45.1172,865.2404298216,0
+NFTY.US,D,20220826,000000,45.0282,45.0282,44.1824,44.1824,1100.392881132,0
+NFTY.US,D,20220829,000000,44.7795,44.8327,44.7695,44.7695,1346.599507504,0
+NFTY.US,D,20220830,000000,45.5258,45.5258,44.7098,44.7098,681.3391537968,0
+NFTY.US,D,20220831,000000,44.9387,45.2472,44.9387,45.2472,281.379001568,0
+NFTY.US,D,20220901,000000,45.4263,45.8243,45.4263,45.8243,13568.497425611,0
+NFTY.US,D,20220902,000000,45.5457,45.5755,45.0979,45.0979,66886.80344773,0
+NFTY.US,D,20220906,000000,45.1178,45.1178,44.7795,44.7795,941.6147302472,0
+NFTY.US,D,20220907,000000,45.6004,45.8691,45.5755,45.8691,600.9451533488,0
+NFTY.US,D,20220908,000000,46.0683,46.7,45.9935,46.7,738.619879116,0
+NFTY.US,D,20220909,000000,46.302,46.302,46.1129,46.1228,2624.8641146272,0
+NFTY.US,D,20220912,000000,46.4313,46.8592,46.4313,46.7995,2094.2637116704,0
+NFTY.US,D,20220913,000000,46.4214,46.4254,45.7049,45.7845,2780.6274904952,0
+NFTY.US,D,20220914,000000,46.2124,46.6901,46.2124,46.5408,5044.723528112,0
+NFTY.US,D,20220915,000000,46.2522,46.2522,45.8741,45.9204,9745.7627043088,0
+NFTY.US,D,20220916,000000,45.3964,45.3964,45.2274,45.3447,661.2406536848,0
+NFTY.US,D,20220919,000000,45.4064,45.8144,45.4064,45.8144,1515.4269084448,0
+NFTY.US,D,20220920,000000,46.0532,46.2124,46.0233,46.2025,3265.0013431944,0
+NFTY.US,D,20220921,000000,45.9437,45.9437,45.3879,45.3879,2229.9285874264,0
+NFTY.US,D,20220922,000000,45.078,45.078,44.6401,44.67,2235.95813746,0
+NFTY.US,D,20220923,000000,44.26,44.26,43.64,43.89,24310,0
+NFTY.US,D,20220926,000000,42.84,43.14,42.48,42.48,17311,0
+NFTY.US,D,20220927,000000,43.08,43.19,42.74,42.8934,1638,0
+NFTY.US,D,20220928,000000,43.0281,43.6287,43.0281,43.6287,1859,0
+NFTY.US,D,20220929,000000,43.07,43.07,42.41,42.97,1439,0
+NFTY.US,D,20220930,000000,43.455,43.597,42.83,42.83,1291,0
+NFTY.US,D,20221003,000000,43.05,43.58,43.05,43.57,10592,0
+NFTY.US,D,20221004,000000,44.215,44.31,44.19,44.2,1131,0
+NFTY.US,D,20221005,000000,44.05,44.465,44.05,44.43,7447,0
+NFTY.US,D,20221006,000000,43.9,43.9,43.7156,43.8,18050,0
+NFTY.US,D,20221007,000000,43.2582,43.2582,42.69,42.93,1831,0
+NFTY.US,D,20221010,000000,43.49,43.49,43.22,43.3166,53379,0
+NFTY.US,D,20221011,000000,42.59,43.13,42.59,42.7,21806,0
+NFTY.US,D,20221012,000000,43,43.19,42.74,42.74,2224,0
+NFTY.US,D,20221013,000000,42.73,43.61,42.73,43.61,1049,0
+NFTY.US,D,20221014,000000,43.2343,43.285,42.91,42.91,2386,0
+NFTY.US,D,20221017,000000,43.8,43.8256,43.44,43.44,1396,0
+NFTY.US,D,20221018,000000,44.05,44.05,43.725,43.88,1049,0
+NFTY.US,D,20221019,000000,43.0405,43.19,42.97,43.07,1122,0
+NFTY.US,D,20221020,000000,43.29,43.95,43.29,43.5813,1320,0
+NFTY.US,D,20221021,000000,44,44.1999,44,44.03,97827,0
+NFTY.US,D,20221024,000000,43.86,44.158,43.86,44.1289,6555,0
+NFTY.US,D,20221025,000000,44.03,44.46,44.03,44.26,5698,0
+NFTY.US,D,20221026,000000,44.36,44.73,44.36,44.57,1436,0
+NFTY.US,D,20221027,000000,44.29,44.67,44.11,44.67,3604,0
+NFTY.US,D,20221028,000000,44.4699,44.7449,44.16,44.58,3101,0
+NFTY.US,D,20221031,000000,44.54,44.65,44.31,44.5328,2106,0
+NFTY.US,D,20221101,000000,45.03,45.17,45.03,45.05,1764,0
+NFTY.US,D,20221102,000000,44.87,44.87,44.29,44.29,7604,0
+NFTY.US,D,20221103,000000,44.69,44.69,44.51,44.51,591,0
+NFTY.US,D,20221104,000000,45.21,46.06,45.21,46.06,4924,0
+NFTY.US,D,20221107,000000,45.91,45.91,45.72,45.75,7521,0
+NFTY.US,D,20221108,000000,46.21,46.2999,46,46.07,3967,0
+NFTY.US,D,20221109,000000,45.71,45.79,45.34,45.4378,1269,0
+NFTY.US,D,20221110,000000,46.23,46.71,46.19,46.66,8778,0
+NFTY.US,D,20221111,000000,46.35,46.552,46.21,46.39,2975,0
+NFTY.US,D,20221114,000000,46.03,46.252,45.92,45.92,1751,0
+NFTY.US,D,20221115,000000,46.44,46.542,46,46,1166,0
+NFTY.US,D,20221116,000000,45.5366,45.695,45.36,45.36,1374,0
+NFTY.US,D,20221117,000000,45.21,45.4,45.08,45.22,1019,0
+NFTY.US,D,20221118,000000,45.19,45.2478,45.18,45.2478,689,0
+NFTY.US,D,20221121,000000,45.12,45.12,44.86,45,1456,0
+NFTY.US,D,20221122,000000,45.32,45.39,45.3199,45.3735,1198,0
+NFTY.US,D,20221123,000000,45.43,45.43,45.35,45.3938,6733,0
+NFTY.US,D,20221125,000000,45.59,46.01,45.59,45.83,1736,0
+NFTY.US,D,20221128,000000,46.04,46.04,45.67,45.6832,3350,0
+NFTY.US,D,20221129,000000,46.13,46.15,45.87,45.91,6613,0
+NFTY.US,D,20221130,000000,46.54,46.89,46.33,46.89,2110,0
+NFTY.US,D,20221201,000000,46.89,46.96,46.83,46.88,32908,0
+NFTY.US,D,20221202,000000,46.42,46.63,46.33,46.6,44085,0
+NFTY.US,D,20221205,000000,46.43,46.43,45.91,46.0473,7273,0
+NFTY.US,D,20221206,000000,45.82,45.82,45.63,45.69,2199,0
+NFTY.US,D,20221207,000000,45.76,45.79,45.6,45.7888,66469,0
+NFTY.US,D,20221208,000000,46.03,46.21,45.78,46.21,22081,0
+NFTY.US,D,20221209,000000,45.8,45.95,45.5972,45.64,452069,0
+NFTY.US,D,20221212,000000,45.48,45.87,45.1801,45.63,26151,0
+NFTY.US,D,20221213,000000,46.59,47.64,46.1597,46.1597,9600,0
+NFTY.US,D,20221214,000000,46.34,46.435,46.19,46.26,5822,0
+NFTY.US,D,20221215,000000,45.59,45.59,45.18,45.2,6337,0
+NFTY.US,D,20221216,000000,45.33,45.33,44.9551,45.07,2254,0
+NFTY.US,D,20221219,000000,45.52,45.79,45.52,45.56,19420,0
+NFTY.US,D,20221220,000000,45.4661,45.689,45.4661,45.48,17292,0
+NFTY.US,D,20221221,000000,45.09,45.21,45.015,45.1425,9165,0
+NFTY.US,D,20221222,000000,44.66,44.66,44.23,44.23,4997,0
+NFTY.US,D,20221223,000000,42.98,43.07,42.751,42.93,6212,0
+NFTY.US,D,20221227,000000,43.81,43.81,43.45,43.54,3212,0
+NFTY.US,D,20221228,000000,43.72,43.86,43.64,43.68,7669,0
+NFTY.US,D,20221229,000000,43.88,44.1,43.7,43.955,12646,0
+NFTY.US,D,20221230,000000,43.96,43.96,43.4,43.67,3208,0
+NFTY.US,D,20230103,000000,43.76,43.87,43.716,43.83,1871,0
+NFTY.US,D,20230104,000000,43.63,43.77,43.45,43.75,4841,0
+NFTY.US,D,20230105,000000,43.684,43.684,43.56,43.58,11819,0
+NFTY.US,D,20230106,000000,43.69,44.26,43.53,44.26,44393,0
+NFTY.US,D,20230109,000000,44.31,44.47,44.18,44.29,12940,0
+NFTY.US,D,20230110,000000,44.3445,44.4,44.2601,44.4,3822,0
+NFTY.US,D,20230111,000000,44.08,44.27,44.08,44.2,2983,0
+NFTY.US,D,20230112,000000,44.48,44.669,44.2393,44.57,12965,0
+NFTY.US,D,20230113,000000,44.57,44.97,44.555,44.97,6012,0
+NFTY.US,D,20230117,000000,44.69,44.72,44.52,44.67,19432,0
+NFTY.US,D,20230118,000000,44.99,44.99,44.6,44.6,6955,0
+NFTY.US,D,20230119,000000,44.72,44.83,44.6,44.75,14850,0
+NFTY.US,D,20230120,000000,44.61,44.98,44.52,44.62,4403,0
+NFTY.US,D,20230123,000000,44.62,44.78,44.4621,44.77,12302,0
+NFTY.US,D,20230124,000000,44.6,44.68,44.35,44.35,7357,0
+NFTY.US,D,20230125,000000,44.25,44.255,43.65,44.065,54069,0
+NFTY.US,D,20230126,000000,44.099,44.24,44.035,44.21,7192,0
+NFTY.US,D,20230127,000000,43.46,43.92,43.34,43.715,32128,0
+NFTY.US,D,20230130,000000,43.8,43.94,43.8,43.86,6690,0
+NFTY.US,D,20230131,000000,43.88,44.02,43.764,44.02,6313,0
+NFTY.US,D,20230201,000000,43.5,43.5,42.54,42.69,13878,0
+NFTY.US,D,20230202,000000,42.96,43.08,42.6,43.08,3952,0
+NFTY.US,D,20230203,000000,42.63,43.26,42.57,42.68,10096,0
+NFTY.US,D,20230206,000000,42.94,43.09,42.6,43.06,20793,0
+NFTY.US,D,20230207,000000,42.58,42.83,42.1994,42.83,9955,0
+NFTY.US,D,20230208,000000,43.18,43.33,42.79,43.33,5007,0
+NFTY.US,D,20230209,000000,43.05,43.3,42.86,42.86,46359,0
+NFTY.US,D,20230210,000000,42.7946,44.23,42.7946,44.23,39057,0
+NFTY.US,D,20230213,000000,43.04,43.51,42.8,43.2,7027,0
+NFTY.US,D,20230214,000000,42.88,43.24,42.68,42.68,6966,0
+NFTY.US,D,20230215,000000,43.29,43.54,43.06,43.37,6039,0
+NFTY.US,D,20230216,000000,43.205,43.66,43.135,43.3739,7950,0
+NFTY.US,D,20230217,000000,42.8701,43.47,42.8701,43.2094,8929,0
+NFTY.US,D,20230221,000000,42.83,42.94,42.5,42.74,4958,0
+NFTY.US,D,20230222,000000,42.39,42.39,42,42.1,10094,0
+NFTY.US,D,20230223,000000,42.47,42.47,42.1385,42.3432,5725,0
+NFTY.US,D,20230224,000000,42,42,41.55,41.91,14625,0
+NFTY.US,D,20230227,000000,42.01,42.1799,41.8692,42.005,4212,0
+NFTY.US,D,20230228,000000,41.88,41.88,41.6037,41.665,5477,0
+NFTY.US,D,20230301,000000,42.26,42.42,42.102,42.27,3345,0
+NFTY.US,D,20230302,000000,42.165,42.27,42.14,42.14,1561,0
+NFTY.US,D,20230303,000000,42.64,43.13,42.64,43.04,1509,0
+NFTY.US,D,20230306,000000,43.39,43.4949,43.06,43.245,3966,0
+NFTY.US,D,20230307,000000,43.37,43.49,42.68,42.68,2634,0
+NFTY.US,D,20230308,000000,42.97,43.5899,42.67,43.3068,14611,0
+NFTY.US,D,20230309,000000,42.95,42.95,42.49,42.55,3127,0
+NFTY.US,D,20230310,000000,42.515,42.68,42.17,42.2,2484,0
+NFTY.US,D,20230313,000000,41.75,41.88,41.66,41.84,4073,0
+NFTY.US,D,20230314,000000,41.56,41.94,41.51,41.52,3169,0
+NFTY.US,D,20230315,000000,41.16,41.24,40.7401,41.23,5438,0
+NFTY.US,D,20230316,000000,41.53,41.71,41.46,41.71,5855,0
+NFTY.US,D,20230317,000000,41.49,41.52,41.01,41.45,17607,0
+NFTY.US,D,20230320,000000,41.37,41.5,41.37,41.5,743,0
+NFTY.US,D,20230321,000000,41.43,41.7899,41.43,41.43,1503,0
+NFTY.US,D,20230322,000000,41.57,42.079,41.57,41.81,3019,0
+NFTY.US,D,20230323,000000,41.96,42.08,41.54,42.08,2204,0
+NFTY.US,D,20230324,000000,41.35,41.515,41.23,41.48,23029,0
+NFTY.US,D,20230327,000000,41.24,41.59,41.2,41.59,2025,0
+NFTY.US,D,20230328,000000,41.295,41.295,41.01,41.05,1375,0
+NFTY.US,D,20230329,000000,41.59,42,41.51,41.715,3122,0
+NFTY.US,D,20230330,000000,41.86,41.94,41.7001,41.85,2879,0
+NFTY.US,D,20230331,000000,42,42,41.95,41.99,4181,0
+NFTY.US,D,20230403,000000,42,42.46,42,42.12,2058,0
+NFTY.US,D,20230404,000000,42.3,42.385,42.11,42.38,5332,0
+NFTY.US,D,20230405,000000,42.62,42.62,42.26,42.31,5993,0
+NFTY.US,D,20230406,000000,42.7,42.852,42.6,42.68,6378,0
+NFTY.US,D,20230410,000000,42.76,43,42.6,42.89,2252,0
+NFTY.US,D,20230411,000000,43.24,43.38,43.08,43.08,1504,0
+NFTY.US,D,20230412,000000,43.477,43.66,43.0901,43.38,3458,0
+NFTY.US,D,20230413,000000,43.514,43.58,43.38,43.58,1342,0
+NFTY.US,D,20230414,000000,43.28,43.61,43.13,43.18,1669,0
+NFTY.US,D,20230417,000000,43.256,43.34,43.2,43.24,6441,0
+NFTY.US,D,20230418,000000,43.32,43.37,43.3,43.37,1279,0
+NFTY.US,D,20230419,000000,43.33,43.33,42.88,43.03,2313,0
+NFTY.US,D,20230420,000000,43.03,43.36,42.96,43.05,19903,0
+NFTY.US,D,20230421,000000,42.8,43.17,42.8,43.17,5414,0
+NFTY.US,D,20230424,000000,43.61,43.73,43.23,43.73,5625,0
+NFTY.US,D,20230425,000000,43.629,44.51,43.2,43.39,11743,0
+NFTY.US,D,20230426,000000,43.35,43.82,43.35,43.49,59806,0
+NFTY.US,D,20230427,000000,43.95,44.075,43.8201,44.075,108576,0
+NFTY.US,D,20230428,000000,44.24,44.92,44.195,44.655,22313,0
+NFTY.US,D,20230501,000000,44.82,44.84,44.63,44.73,38593,0
+NFTY.US,D,20230502,000000,44.42,44.57,44.242,44.57,5422,0
+NFTY.US,D,20230503,000000,44.54,44.5699,44.205,44.205,2276,0
+NFTY.US,D,20230504,000000,44.6,44.73,44.3,44.47,24750,0
+NFTY.US,D,20230505,000000,44.5105,44.85,44.5105,44.84,4074,0
+NFTY.US,D,20230508,000000,45.18,45.18,44.6501,44.885,10488,0
+NFTY.US,D,20230509,000000,44.64,44.97,44.64,44.885,4261,0
+NFTY.US,D,20230510,000000,45.2,45.2,44.93,45.18,2950,0
+NFTY.US,D,20230511,000000,44.87,44.87,44.49,44.49,4636,0
+NFTY.US,D,20230512,000000,44.46,44.66,44.46,44.58,2533,0
+NFTY.US,D,20230515,000000,44.91,45,44.8,44.855,4947,0
+NFTY.US,D,20230516,000000,44.85,44.89,44.47,44.65,3562,0
+NFTY.US,D,20230517,000000,44.52,44.65,44.2101,44.45,3362,0
+NFTY.US,D,20230518,000000,44.08,44.12,43.6873,44.04,12838,0
+NFTY.US,D,20230519,000000,44.21,44.21,43.81,44.035,6524,0
+NFTY.US,D,20230522,000000,44.77,44.84,44.5282,44.6,2801,0
+NFTY.US,D,20230523,000000,44.68,44.83,44.64,44.67,4212,0
+NFTY.US,D,20230524,000000,44.72,44.83,44.22,44.22,3011,0
+NFTY.US,D,20230525,000000,44.93,45.01,44.66,44.66,3111,0
+NFTY.US,D,20230526,000000,44.67,45.71,44.67,45.3,4211,0
+NFTY.US,D,20230530,000000,45.42,45.6699,45.14,45.15,15455,0
+NFTY.US,D,20230531,000000,45.1,45.41,45.07,45.23,4755,0
+NFTY.US,D,20230601,000000,45.173,45.67,45.173,45.67,12195,0
+NFTY.US,D,20230602,000000,45.81,46,45.68,45.85,8741,0
+NFTY.US,D,20230605,000000,45.72,45.88,45.72,45.76,3838,0
+NFTY.US,D,20230606,000000,45.98,45.9999,45.7,45.7,2279,0
+NFTY.US,D,20230607,000000,46.28,46.4599,45.92,45.92,6172,0
+NFTY.US,D,20230608,000000,45.96,46.1799,45.834,46.045,35224,0
+NFTY.US,D,20230609,000000,45.91,46.0199,45.56,45.56,7112,0
+NFTY.US,D,20230612,000000,45.84,46.18,45.81,45.81,1504,0
+NFTY.US,D,20230613,000000,46.25,46.46,46.14,46.14,3982,0
+NFTY.US,D,20230614,000000,46.39,46.66,46.39,46.66,4969,0
+NFTY.US,D,20230615,000000,46.7,46.99,46.5,46.785,9045,0
+NFTY.US,D,20230616,000000,46.9,47.12,46.76,46.76,4655,0
+NFTY.US,D,20230620,000000,46.96,47.03,46.7,46.88,14913,0
+NFTY.US,D,20230621,000000,46.97,47.11,46.5533,47.11,3569,0
+NFTY.US,D,20230622,000000,46.88,46.88,46.57,46.7,14733,0
+NFTY.US,D,20230623,000000,46.26,46.3,46.0101,46.3,3907,0
+NFTY.US,D,20230626,000000,46.48,47.37,46.3,46.62,12347,0
+NFTY.US,D,20230627,000000,46.94,47.26,46.725,46.98,32779,0
+NFTY.US,D,20230628,000000,47.24,47.46,47,47.325,10322,0
+NFTY.US,D,20230629,000000,47.34,47.45,47.0901,47.41,6422,0
+NFTY.US,D,20230630,000000,47.75,47.91,47.43,47.83,15447,0
+NFTY.US,D,20230703,000000,47.89,48.01,47.599,47.88,15281,0
+NFTY.US,D,20230705,000000,48.15,48.15,47.88,48,9784,0
+NFTY.US,D,20230706,000000,47.9,47.95,47.09,47.28,25213,0
+NFTY.US,D,20230707,000000,47.28,47.6399,47.12,47.58,4742,0
+NFTY.US,D,20230710,000000,47.14,47.379,47.0201,47.2,6612,0
+NFTY.US,D,20230711,000000,47.62,47.9099,47.3801,47.55,3331,0
+NFTY.US,D,20230712,000000,47.79,48.13,47.79,48.08,8003,0
+NFTY.US,D,20230713,000000,47.8,48.03,47.5501,48.03,16456,0
+NFTY.US,D,20230714,000000,48,48.14,47.76,48.14,6490,0
+NFTY.US,D,20230717,000000,48.15,48.6,48.09,48.46,8945,0
+NFTY.US,D,20230718,000000,48.28,48.33,48.01,48.01,12317,0
+NFTY.US,D,20230719,000000,48.36,48.5162,48.023,48.2,8532,0
+NFTY.US,D,20230720,000000,48.69,48.69,48.2001,48.45,8850,0
+NFTY.US,D,20230721,000000,48.45,48.45,47.87,48.31,3243,0
+NFTY.US,D,20230724,000000,48.41,48.41,48.11,48.115,4802,0
+NFTY.US,D,20230725,000000,48.472,48.48,48.04,48.04,19965,0
+NFTY.US,D,20230726,000000,48.35,48.7199,48.14,48.7,7968,0
+NFTY.US,D,20230727,000000,48.47,48.47,47.8277,48.27,7322,0
+NFTY.US,D,20230728,000000,48.2007,48.47,47.9401,48.29,17943,0
+NFTY.US,D,20230731,000000,48.5,48.94,48.45,48.84,12870,0
+NFTY.US,D,20230801,000000,48.62,48.62,48.06,48.09,14758,0
+NFTY.US,D,20230802,000000,47.68,47.68,47.05,47.32,17001,0
+NFTY.US,D,20230803,000000,47.53,47.55,47.01,47.4,14741,0
+NFTY.US,D,20230804,000000,47.57,48,47.02,47.22,61737,0
+NFTY.US,D,20230807,000000,47.83,47.9226,47.54,47.71,6894,0
+NFTY.US,D,20230808,000000,47.74,47.74,47.545,47.66,3432,0
+NFTY.US,D,20230809,000000,47.82,47.998,47.56,47.75,10579,0
+NFTY.US,D,20230810,000000,47.79,48.04,47.56,47.71,9098,0
+NFTY.US,D,20230811,000000,47.47,47.47,46.76,47.23,713099,0
+NFTY.US,D,20230814,000000,46.8,47.11,46.65,47.11,4382,0
+NFTY.US,D,20230815,000000,46.98,47.19,46.6,46.71,4298,0
+NFTY.US,D,20230816,000000,46.89,47.21,46.89,47.09,2049,0
+NFTY.US,D,20230817,000000,46.96,47.18,46.7,46.7,2441,0
+NFTY.US,D,20230818,000000,46.7,47.16,46.65,47.14,2713,0
+NFTY.US,D,20230821,000000,47.1,47.54,47.03,47.54,10540,0
+NFTY.US,D,20230822,000000,47.54,47.54,47.2,47.35,5023,0
+NFTY.US,D,20230823,000000,47.58,47.98,47.18,47.84,19161,0
+NFTY.US,D,20230824,000000,47.46,47.7,47.25,47.49,2528,0
+NFTY.US,D,20230825,000000,47.24,47.24,47.02,47.16,2596,0
+NFTY.US,D,20230828,000000,47.43,47.52,47.25,47.25,2340,0
+NFTY.US,D,20230829,000000,47.37,47.98,47.37,47.98,9294,0
+NFTY.US,D,20230830,000000,47.29,47.81,47.29,47.81,8422,0
+NFTY.US,D,20230831,000000,47.3896,47.45,47.1,47.1,2605,0
+NFTY.US,D,20230901,000000,47.6601,47.8939,47.65,47.65,1342,0
+NFTY.US,D,20230905,000000,48.27,48.37,47.91,48.35,17106,0
+NFTY.US,D,20230906,000000,48.12,48.36,47.82,47.82,6059,0
+NFTY.US,D,20230907,000000,48.17,48.6499,48.17,48.5,4445,0
+NFTY.US,D,20230908,000000,48.6,49,48.6,48.92,2452,0
+NFTY.US,D,20230911,000000,49.34,49.595,49.12,49.46,6860,0
+NFTY.US,D,20230912,000000,49.06,49.09,48.71,48.98,14174,0
+NFTY.US,D,20230913,000000,49,49.48,48.85,49,28711,0
+NFTY.US,D,20230914,000000,49.35,49.62,49.25,49.295,7755,0
+NFTY.US,D,20230915,000000,49.41,49.4499,49.07,49.22,15612,0
+NFTY.US,D,20230918,000000,49.47,49.47,49.225,49.42,6518,0
+NFTY.US,D,20230919,000000,49.39,49.39,49,49.2,13217,0
+NFTY.US,D,20230920,000000,49.29,49.4,48.94,49.14,6177,0
+NFTY.US,D,20230921,000000,48.25,48.48,48.08,48.48,7151,0
+NFTY.US,D,20230922,000000,48.6,48.8,48.3778,48.41,2773,0
+NFTY.US,D,20230925,000000,48.67,48.71,48.4,48.7,3394,0
+NFTY.US,D,20230926,000000,48.64,48.64,48.21,48.25,6916,0
+NFTY.US,D,20230927,000000,48.76,49.01,48.4,48.83,62983,0
+NFTY.US,D,20230928,000000,48.48,48.54,48.06,48.52,60266,0
+NFTY.US,D,20230929,000000,48.55,48.74,48.3271,48.64,60760,0
+NFTY.US,D,20231002,000000,48.5,48.77,48.36,48.36,3534,0
+NFTY.US,D,20231003,000000,48.46,48.5,48.15,48.15,3741,0
+NFTY.US,D,20231004,000000,48.16,48.27,47.87,48.15,10776,0
+NFTY.US,D,20231005,000000,48.09,48.4099,48.04,48.17,47435,0
+NFTY.US,D,20231006,000000,48.4262,49.1324,48.4262,48.9429,16542,0
+NFTY.US,D,20231009,000000,48.22,48.4,47.87,48.16,31864,0
+NFTY.US,D,20231010,000000,48.55,48.94,48.55,48.94,28758,0
+NFTY.US,D,20231011,000000,48.97,49.15,48.82,49,8840,0
+NFTY.US,D,20231012,000000,48.94,48.94,48.5,48.555,4680,0
+NFTY.US,D,20231013,000000,48.8214,48.8349,48.57,48.77,4845,0
+NFTY.US,D,20231016,000000,48.83,49.0168,48.78,49.0168,10898,0
+NFTY.US,D,20231017,000000,49,49.2,48.77,49.08,18832,0
+NFTY.US,D,20231018,000000,48.69,48.75,48.55,48.64,7470,0
+NFTY.US,D,20231019,000000,48.97,48.9999,48.77,48.77,4643,0
+NFTY.US,D,20231020,000000,48.68,48.68,48.5,48.5,5827,0
+NFTY.US,D,20231023,000000,48.17,48.29,47.85,48.17,4592,0
+NFTY.US,D,20231024,000000,47.9,48.1439,47.9,48,36697,0
+NFTY.US,D,20231025,000000,47.73,47.73,47.3002,47.365,10863,0
+NFTY.US,D,20231026,000000,46.85,46.94,46.6,46.65,11185,0
+NFTY.US,D,20231027,000000,47.07,47.2,46.95,46.95,6279,0
+NFTY.US,D,20231030,000000,47.33,47.54,47.21,47.54,11912,0
+NFTY.US,D,20231031,000000,47.42,47.47,47,47.275,16454,0
+NFTY.US,D,20231101,000000,47.1486,47.5,47.1486,47.3934,24934,0
+NFTY.US,D,20231102,000000,47.57,47.82,47.5001,47.82,14630,0
+NFTY.US,D,20231103,000000,47.99,48.43,47.86,48.34,18389,0
+NFTY.US,D,20231106,000000,48.5,48.5,48.2287,48.3,4959,0
+NFTY.US,D,20231107,000000,48.3426,48.5,47.9744,48.5,7717,0
+NFTY.US,D,20231108,000000,48.71,48.71,48.1901,48.59,4970,0
+NFTY.US,D,20231109,000000,48.39,48.39,48.01,48.33,17158,0
+NFTY.US,D,20231110,000000,48.29,48.81,48.29,48.8,49482,0
+NFTY.US,D,20231113,000000,48.8,48.8,48.4701,48.6,4542,0
+NFTY.US,D,20231114,000000,48.83,49.3999,48.83,49.18,3033,0
+NFTY.US,D,20231115,000000,49.1,49.4699,49.1,49.2,7220,0
+NFTY.US,D,20231116,000000,49.58,49.58,49.27,49.37,4859,0
+NFTY.US,D,20231117,000000,49.4,49.629,49.3301,49.57,2388,0
+NFTY.US,D,20231120,000000,49.47,49.6,49.265,49.6,29225,0
+NFTY.US,D,20231121,000000,49.76,49.76,49.4387,49.59,1965,0
+NFTY.US,D,20231122,000000,49.5559,49.78,49.4001,49.78,5213,0
+NFTY.US,D,20231124,000000,49.67,49.6701,49.56,49.65,2431,0
+NFTY.US,D,20231127,000000,49.78,49.78,49.54,49.63,2547,0
+NFTY.US,D,20231128,000000,49.9,50.2,49.9,50,8777,0
+NFTY.US,D,20231129,000000,50.35,50.4985,50.2,50.43,3737,0
+NFTY.US,D,20231130,000000,50.59,50.78,50.5501,50.78,4364,0
+NFTY.US,D,20231201,000000,50.87,51.11,50.55,51.11,12895,0
+NFTY.US,D,20231204,000000,51.63,51.79,51.5,51.5,5819,0
+NFTY.US,D,20231205,000000,51.886,52.23,51.8001,52.23,9786,0
+NFTY.US,D,20231206,000000,52.33,52.33,51.84,52,11464,0
+NFTY.US,D,20231207,000000,52.22,52.22,51.7101,52.07,35724,0
+NFTY.US,D,20231208,000000,51.87,51.87,51.51,51.77,4627,0
+NFTY.US,D,20231211,000000,52.06,52.13,51.8209,52.13,15187,0
+NFTY.US,D,20231212,000000,51.89,52.19,51.7802,52,8122,0
+NFTY.US,D,20231213,000000,52.0912,52.985,52.0701,52.98,26930,0
+NFTY.US,D,20231214,000000,53.1,53.15,52.975,53.02,19063,0
+NFTY.US,D,20231215,000000,53.61,53.7494,53.415,53.52,11041,0
+NFTY.US,D,20231218,000000,53.53,53.67,53.3,53.3,10460,0
+NFTY.US,D,20231219,000000,53.43,53.7669,53.43,53.55,7038,0
+NFTY.US,D,20231220,000000,52.6,52.6,51.92,51.92,24434,0
+NFTY.US,D,20231221,000000,52.52,52.79,52.33,52.63,9932,0
+NFTY.US,D,20231222,000000,53.29,53.49,53.01,53.4,7421,0
+NFTY.US,D,20231226,000000,53.72,53.9199,53.69,53.85,14464,0
+NFTY.US,D,20231227,000000,54.29,54.3099,54.02,54.3,19379,0
+NFTY.US,D,20231228,000000,54.35,54.69,54.31,54.58,30125,0
+NFTY.US,D,20231229,000000,54.26,54.41,54.02,54.06,15948,0
+NFTY.US,D,20240102,000000,53.99,54.33,53.99,54.31,18944,0
+NFTY.US,D,20240103,000000,54.18,54.19,53.77,54.17,17113,0
+NFTY.US,D,20240104,000000,54.42,54.545,53.82,54.4,15734,0
+NFTY.US,D,20240105,000000,54.7,54.805,53.86,53.86,70282,0
+NFTY.US,D,20240108,000000,53.86,54.1,53.7101,53.97,11419,0
+NFTY.US,D,20240109,000000,54.04,54.14,53.83,54.04,20887,0
+NFTY.US,D,20240110,000000,54.16,54.4399,54.04,54.2,14043,0
+NFTY.US,D,20240111,000000,54.3,54.38,53.875,54.38,48635,0
+NFTY.US,D,20240112,000000,55.06,55.13,54.95,55.03,10449,0
+NFTY.US,D,20240116,000000,55.09,55.09,54.45,54.57,13875,0
+NFTY.US,D,20240117,000000,54.03,54.03,53.56,53.77,11936,0
+NFTY.US,D,20240118,000000,54.02,54.02,53.59,53.78,76538,0
+NFTY.US,D,20240119,000000,54.44,54.7,54.3,54.38,156204,0
+NFTY.US,D,20240122,000000,54.92,55.17,54.82,55.17,15788,0
+NFTY.US,D,20240123,000000,53.71,53.82,53.37,53.82,18964,0
+NFTY.US,D,20240124,000000,54.66,54.66,54.09,54.43,35810,0
+NFTY.US,D,20240125,000000,54.3,54.36,54.01,54.36,39989,0
+NFTY.US,D,20240126,000000,54.25,54.46,54.0201,54.35,7689,0
+NFTY.US,D,20240129,000000,55.16,55.16,54.7001,54.76,29656,0
+NFTY.US,D,20240130,000000,54.59,54.72,54.27,54.6,15286,0
+NFTY.US,D,20240131,000000,54.97,55.25,54.82,55.14,30514,0
+NFTY.US,D,20240201,000000,55.43,55.58,55.08,55.57,35167,0
+NFTY.US,D,20240202,000000,55.8,55.91,55.4,55.91,25854,0
+NFTY.US,D,20240205,000000,55.83,55.83,55.45,55.58,10495,0
+NFTY.US,D,20240206,000000,56.39,56.39,56.13,56.38,12458,0
+NFTY.US,D,20240207,000000,56.56,56.7,56.38,56.56,19932,0
+NFTY.US,D,20240208,000000,56.14,56.14,55.62,55.63,32334,0
+NFTY.US,D,20240209,000000,56.47,56.47,55.73,55.82,5709,0
+NFTY.US,D,20240212,000000,55.82,56.05,55.7,56.04,23519,0
+NFTY.US,D,20240213,000000,55.72,55.72,55.21,55.55,21368,0
+NFTY.US,D,20240214,000000,56.55,56.57,56.11,56.41,63936,0
+NFTY.US,D,20240215,000000,56.79,56.7999,56.3101,56.73,99960,0
+NFTY.US,D,20240216,000000,57.08,57.1934,56.59,57.04,39402,0
+NFTY.US,D,20240220,000000,57.27,57.57,57.06,57.33,82354,0
+NFTY.US,D,20240221,000000,56.89,56.9,56.6,56.69,40203,0
+NFTY.US,D,20240222,000000,57.02,57.5,56.91,57.26,18054,0
+NFTY.US,D,20240223,000000,57.45,57.5,57.13,57.48,11008,0
+NFTY.US,D,20240226,000000,57.07,57.11,56.91,57.07,15264,0
+NFTY.US,D,20240227,000000,57.07,57.12,56.85,56.95,13617,0
+NFTY.US,D,20240228,000000,56.46,56.54,56.16,56.2,26764,0
+NFTY.US,D,20240229,000000,56.63,56.63,56.1,56.26,21617,0
+NFTY.US,D,20240301,000000,57.27,57.5199,57.2,57.34,26248,0
+NFTY.US,D,20240304,000000,57.64,57.64,57.18,57.61,30566,0
+NFTY.US,D,20240305,000000,57.2,57.53,57.13,57.32,17104,0
+NFTY.US,D,20240306,000000,57.73,57.73,57.5299,57.66,171020,0
+NFTY.US,D,20240307,000000,58.06,58.14,57.7,58.06,10919,0
+NFTY.US,D,20240308,000000,58.12,58.25,58.02,58.15,22745,0
+NFTY.US,D,20240311,000000,57.78,57.8199,57.51,57.65,19243,0
+NFTY.US,D,20240312,000000,57.37,57.37,56.98,57.13,17791,0
+NFTY.US,D,20240313,000000,56.14,56.14,55.47,55.7,40730,0
+NFTY.US,D,20240314,000000,56.25,56.3999,56.0001,56.24,22800,0
+NFTY.US,D,20240315,000000,56.48,56.48,56.16,56.29,9576,0
+NFTY.US,D,20240318,000000,56.56,56.56,56.1,56.19,12677,0
+NFTY.US,D,20240319,000000,55.84,55.84,55.34,55.5,74025,0
+NFTY.US,D,20240320,000000,55.53,56.1499,55.3696,55.74,20307,0
+NFTY.US,D,20240321,000000,56.14,56.1782,55.9,55.9,24342,0
+NFTY.US,D,20240322,000000,55.99,56.2899,55.9252,55.98,15626,0
+NFTY.US,D,20240325,000000,56.18,56.18,55.93,55.95,17651,0
+NFTY.US,D,20240326,000000,56.3,56.3584,56,56,14497,0
+NFTY.US,D,20240327,000000,56.21,56.32,55.92,55.92,31135,0
+NFTY.US,D,20240328,000000,56.81,57.08,56.73,56.96,15107,0
+NFTY.US,D,20240401,000000,57.38,57.46,57.0001,57.2,19457,0
+NFTY.US,D,20240402,000000,57.23,57.29,56.89,57.01,62951,0
+NFTY.US,D,20240403,000000,57.13,57.29,56.86,57.29,50187,0
+NFTY.US,D,20240404,000000,57.3,57.51,56.99,57.04,45993,0
+NFTY.US,D,20240405,000000,57.15,57.49,57.0487,57.3,11924,0
+NFTY.US,D,20240408,000000,57.74,57.9506,57.53,57.87,17028,0
+NFTY.US,D,20240409,000000,57.85,57.85,57.3,57.65,27182,0
+NFTY.US,D,20240410,000000,57.33,57.37,56.78,57.075,37021,0
+NFTY.US,D,20240411,000000,57.23,57.45,56.91,57.27,22582,0
+NFTY.US,D,20240412,000000,56.91,56.91,56.3,56.3,21045,0
+NFTY.US,D,20240415,000000,56.65,56.65,55.7501,56.07,17049,0
+NFTY.US,D,20240416,000000,55.98,56.09,55.79,55.97,13802,0
+NFTY.US,D,20240417,000000,56.28,56.28,55.59,55.89,12022,0
+NFTY.US,D,20240418,000000,55.75,55.75,55.12,55.66,19471,0
+NFTY.US,D,20240419,000000,55.95,56.22,55.7401,56.04,85628,0
+NFTY.US,D,20240422,000000,56.63,56.89,56.5166,56.84,17120,0
+NFTY.US,D,20240423,000000,56.84,57.0899,56.5939,57.06,13705,0
+NFTY.US,D,20240424,000000,56.82,56.9668,56.5806,56.8,13201,0
+NFTY.US,D,20240425,000000,56.96,57.4,56.85,57.4,33126,0
+NFTY.US,D,20240426,000000,57.17,57.29,56.9047,57.2,38591,0
+NFTY.US,D,20240429,000000,57.01,57.2199,56.7101,57.13,8982,0
+NFTY.US,D,20240430,000000,57.24,57.24,56.59,56.59,27716,0
+NFTY.US,D,20240501,000000,56.86,57.29,56.69,57.13,71581,0
+NFTY.US,D,20240502,000000,57.4,57.73,57.1472,57.64,29695,0
+NFTY.US,D,20240503,000000,57.4,57.45,57.15,57.45,20986,0
+NFTY.US,D,20240506,000000,57.21,57.21,56.85,57.15,20315,0
+NFTY.US,D,20240507,000000,56.93,56.93,56.04,56.44,31676,0
+NFTY.US,D,20240508,000000,56.43,56.74,56.282,56.43,126889,0
+NFTY.US,D,20240509,000000,56.05,56.1599,55.8,56.03,18448,0
+NFTY.US,D,20240510,000000,56.19,56.19,55.6901,55.98,15557,0
+NFTY.US,D,20240513,000000,56.7,56.7,56.3629,56.46,11733,0
+NFTY.US,D,20240514,000000,56.95,56.95,56.6606,56.87,28092,0
+NFTY.US,D,20240515,000000,56.99,57,56.6527,56.99,16266,0
+NFTY.US,D,20240516,000000,57.27,57.27,56.9,57.1,16797,0
+NFTY.US,D,20240517,000000,57.39,57.56,57.2231,57.48,17396,0
+NFTY.US,D,20240520,000000,57.66,57.7499,57.24,57.47,19577,0
+NFTY.US,D,20240521,000000,57.84,57.9497,57.76,57.82,27857,0
+NFTY.US,D,20240522,000000,57.97,57.97,57.6612,57.84,25887,0
+NFTY.US,D,20240523,000000,58.79,58.99,58.32,58.5,19741,0
+NFTY.US,D,20240524,000000,58.8,59.0199,58.555,58.74,25377,0
+NFTY.US,D,20240528,000000,58.74,58.74,58.0301,58.36,34492,0
+NFTY.US,D,20240529,000000,58.23,58.23,57.8381,58.03,22717,0
+NFTY.US,D,20240530,000000,57.57,57.64,57.0745,57.43,17757,0
+NFTY.US,D,20240531,000000,57.43,57.43,57.0559,57.21,11101,0
+NFTY.US,D,20240603,000000,59.37,59.67,58.98,59.32,37152,0
+NFTY.US,D,20240604,000000,56.22,56.28,55.63,56.11,73341,0
+NFTY.US,D,20240605,000000,57.23,57.98,57.22,57.98,71110,0
+NFTY.US,D,20240606,000000,58.44,58.44,58.03,58.25,20146,0
+NFTY.US,D,20240607,000000,59.23,59.23,58.75,59.01,12987,0
+NFTY.US,D,20240610,000000,59.2,59.3699,58.8601,59.22,20386,0
+NFTY.US,D,20240611,000000,59.41,59.41,59.0163,59.05,9866,0
+NFTY.US,D,20240612,000000,59.65,59.92,59.59,59.7,13865,0
+NFTY.US,D,20240613,000000,59.91,59.9899,59.557,59.72,57591,0
+NFTY.US,D,20240614,000000,59.79,60.19,59.5301,60.19,65407,0
+NFTY.US,D,20240617,000000,60.12,60.2944,60,60.22,15188,0
+NFTY.US,D,20240618,000000,60.28,60.6399,60.1,60.51,33249,0
+NFTY.US,D,20240620,000000,59.88,59.88,59.33,59.48,20872,0
+NFTY.US,D,20240621,000000,59.54,59.5733,59.31,59.44,15979,0
+NFTY.US,D,20240624,000000,60.1,60.1,59.58,59.62,74190,0
+NFTY.US,D,20240625,000000,59.76,59.91,59.4601,59.64,16601,0
+NFTY.US,D,20240626,000000,59.74,59.74,59.478,59.5,7936,0
+NFTY.US,D,20240627,000000,60.23,60.5799,59.99,60.4,24071,0
+NFTY.US,D,20240628,000000,60.5,60.53,60.1508,60.28,17985,0
+NFTY.US,D,20240701,000000,60.55,60.81,60.48,60.64,19817,0
+NFTY.US,D,20240702,000000,60.23,60.7362,60.23,60.62,21295,0
+NFTY.US,D,20240703,000000,60.7,60.94,60.62,60.9,20729,0
+NFTY.US,D,20240705,000000,61.24,61.31,60.79,61.01,22791,0
+NFTY.US,D,20240708,000000,61.21,61.31,60.85,61,17424,0
+NFTY.US,D,20240709,000000,61.1,61.38,60.92,61.22,19329,0
+NFTY.US,D,20240710,000000,60.76,61.1995,60.76,61.18,23058,0
+NFTY.US,D,20240711,000000,61.3,61.38,61.2001,61.32,11921,0
+NFTY.US,D,20240712,000000,61.53,61.8343,61.47,61.83,23442,0
+NFTY.US,D,20240715,000000,61.78,61.9632,61.61,61.77,40990,0
+NFTY.US,D,20240716,000000,61.91,62.18,61.77,62.18,15996,0
+NFTY.US,D,20240717,000000,61.97,62.0299,61.7,61.92,12622,0
+NFTY.US,D,20240718,000000,62.16,62.42,61.95,62.01,26594,0
+NFTY.US,D,20240719,000000,61.3,61.3,60.82,60.93,11659,0
+NFTY.US,D,20240722,000000,61.07,61.44,61.07,61.23,18418,0
+NFTY.US,D,20240723,000000,61.04,61.4399,60.9,61.23,21730,0
+NFTY.US,D,20240724,000000,61.15,61.3832,60.52,60.76,19351,0
+NFTY.US,D,20240725,000000,60.96,61.2909,60.89,61.09,16030,0
+NFTY.US,D,20240726,000000,62.32,62.53,62.23,62.53,12492,0
+NFTY.US,D,20240729,000000,62.53,62.6,62,62.47,12086,0
+NFTY.US,D,20240730,000000,62.47,62.49,62.01,62.49,18948,0
+NFTY.US,D,20240731,000000,62.8,63.1897,62.74,63.11,19004,0
+NFTY.US,D,20240801,000000,63.12,63.22,62.45,62.68,21001,0
+NFTY.US,D,20240802,000000,62.11,62.28,61.7117,62,29570,0
+NFTY.US,D,20240805,000000,59.79,60.679,59.5,60.28,41423,0
+NFTY.US,D,20240806,000000,60.88,61.99,60.88,61.77,109025,0
+NFTY.US,D,20240807,000000,61.68,61.79,61.17,61.39,34190,0
+NFTY.US,D,20240808,000000,60.99,61.79,60.99,61.44,42475,0
+NFTY.US,D,20240809,000000,61.04,61.5,61.04,61.49,17586,0
+NFTY.US,D,20240812,000000,61.46,61.46,61.1001,61.37,27321,0
+NFTY.US,D,20240813,000000,60.46,60.84,60.03,60.84,14178,0
+NFTY.US,D,20240814,000000,60.5,60.57,60.13,60.48,18980,0
+NFTY.US,D,20240815,000000,61,61.4725,60.75,61.21,42648,0
+NFTY.US,D,20240816,000000,61.28,61.6999,61.28,61.65,94135,0
+NFTY.US,D,20240819,000000,61.8,61.99,61.5608,61.95,9842,0
+NFTY.US,D,20240820,000000,62.07,62.23,62,62.17,15534,0
+NFTY.US,D,20240821,000000,62.31,62.7171,62.24,62.534,53748,0
+NFTY.US,D,20240822,000000,62.3,62.4,62.05,62.05,11490,0
+NFTY.US,D,20240823,000000,62.34,62.755,62.15,62.44,19731,0
+NFTY.US,D,20240826,000000,62.78,63.2899,62.5101,62.76,9817,0
+NFTY.US,D,20240827,000000,62.76,62.8786,62.35,62.7848,19415,0
+NFTY.US,D,20240828,000000,62.66,62.8929,62.5092,62.58,12068,0
+NFTY.US,D,20240829,000000,62.77,63.1899,62.67,62.9,10879,0
+NFTY.US,D,20240830,000000,63.35,63.4899,63.09,63.27,12380,0
+NFTY.US,D,20240903,000000,63.02,63.495,62.87,62.92,11674,0
+NFTY.US,D,20240904,000000,63.02,63.49,62.8829,63.34,14085,0
+NFTY.US,D,20240905,000000,63.06,63.2699,62.9,62.92,18951,0
+NFTY.US,D,20240906,000000,62.68,62.68,61.6101,62.12,24759,0
+NFTY.US,D,20240909,000000,62.54,62.8499,62.25,62.32,11200,0
+NFTY.US,D,20240910,000000,62.74,63,62.43,62.8,10308,0
+NFTY.US,D,20240911,000000,62.8,62.885856,62.2309,62.71,12096,0
+NFTY.US,D,20240912,000000,63.36,63.76,63.05,63.76,16918,0
+NFTY.US,D,20240913,000000,63.75,64.0599,63.66,63.87,11872,0
+NFTY.US,D,20240916,000000,64.23,64.23,63.43,63.91,14192,0
+NFTY.US,D,20240917,000000,63.78,64.01,63.7001,63.99,10763,0
+NFTY.US,D,20240918,000000,63.57,63.999,63.12,63.5,14166,0
+NFTY.US,D,20240919,000000,63.8,64.13,63.55,63.835,14345,0
+NFTY.US,D,20240920,000000,64.29,64.99,64.29,64.76,17147,0
+NFTY.US,D,20240923,000000,64.96,65.3795,64.8,65.26,36910,0
+NFTY.US,D,20240924,000000,64.81,65,64.5052,64.89,14331,0
+NFTY.US,D,20240925,000000,64.82,64.9999,64.5101,64.61,11299,0
+NFTY.US,D,20240926,000000,65.35,65.88,65.15,65.26,34565,0
+NFTY.US,D,20240927,000000,65.39,65.8999,65.241,65.445,29020,0
+NFTY.US,D,20240930,000000,64.85,64.85,64.5,64.84,27679,0
+NFTY.US,D,20241001,000000,64.87,64.9,63.51,64.02,28948,0
+NFTY.US,D,20241002,000000,64.47,64.47,63.5,63.76,56783,0
+NFTY.US,D,20241003,000000,63.6,63.7376,63,63.19,19028,0
+NFTY.US,D,20241004,000000,63.09,63.7,62.74,63.05,43134,0
+NFTY.US,D,20241007,000000,62.53,62.55,61.8,61.94,60329,0
+NFTY.US,D,20241008,000000,62.97,63.39,62.97,63.23,33899,0
+NFTY.US,D,20241009,000000,63.54,63.7,63.23,63.7,43282,0
+NFTY.US,D,20241010,000000,63.15,63.15,62.8001,62.92,13458,0
+NFTY.US,D,20241011,000000,63.19,63.36,62.9089,63.19,21564,0
+NFTY.US,D,20241014,000000,63.2,63.62,63.2,63.35,18929,0
+NFTY.US,D,20241015,000000,63.14,63.27,62.81,62.9453,11961,0
+NFTY.US,D,20241016,000000,62.98,62.98,62.21,62.5,56918,0
+NFTY.US,D,20241017,000000,61.94,62.01,61.5,61.92,35459,0
+NFTY.US,D,20241018,000000,62.45,62.45,62.2172,62.39,23549,0
+NFTY.US,D,20241021,000000,61.92,62.177059,61.7157,61.73,19937,0
+NFTY.US,D,20241022,000000,61.23,61.23,60.8901,61,19203,0
+NFTY.US,D,20241023,000000,60.81,60.9899,60.19,60.28,36774,0
+NFTY.US,D,20241024,000000,60.5,60.625,60.28,60.4,14779,0
+NFTY.US,D,20241025,000000,60.04,60.0699,59.51,59.91,31704,0
+NFTY.US,D,20241028,000000,61.23,61.23,60.0001,60.61,41090,0
+NFTY.US,D,20241029,000000,60.62,60.9851,60.2,60.58,35621,0
+NFTY.US,D,20241030,000000,60.41,60.5799,60.2544,60.46,15642,0
+NFTY.US,D,20241031,000000,60.33,60.48,60.1001,60.3,17399,0
+NFTY.US,D,20241101,000000,60.11,60.47,60.1001,60.4,16785,0
+NFTY.US,D,20241104,000000,59.96,60.04,59.51,59.51,28086,0
+NFTY.US,D,20241105,000000,60,60.58,59.9047,60.51,41687,0
+NFTY.US,D,20241106,000000,61,61,60.17,60.53,40456,0
+NFTY.US,D,20241107,000000,60.34,60.34,59.91,60.1,31367,0
+NFTY.US,D,20241108,000000,59.95,60.0394,59.5301,59.59,19004,0
+NFTY.US,D,20241111,000000,59.75,60,59.65,59.68,14422,0
+NFTY.US,D,20241112,000000,59.25,59.25,58.3656,58.44,138145,0
+NFTY.US,D,20241113,000000,58.14,58.1499,57.85,57.97,126446,0
+NFTY.US,D,20241114,000000,58.05,58.4714,58.05,58.39,22346,0
+NFTY.US,D,20241115,000000,58.2,58.2999,57.9,57.91,28843,0
+NFTY.US,D,20241118,000000,57.97,58.3196,57.84,58.01,76775,0
+NFTY.US,D,20241119,000000,58.02,58.16,58.02,58.16,46023,0
+NFTY.US,D,20241120,000000,58.16,58.59,58.01,58.19,119100,0
+NFTY.US,D,20241121,000000,57.49,57.68,57.11,57.49,81941,0
+NFTY.US,D,20241122,000000,58.65,58.74,58.3701,58.73,40412,0
+NFTY.US,D,20241125,000000,59.53,59.75,59.2,59.47,23512,0
+NFTY.US,D,20241126,000000,59.25,59.25,58.875,58.89,19821,0
+NFTY.US,D,20241127,000000,59.23,59.306,58.3,59.12,31554,0
+NFTY.US,D,20241129,000000,58.58,59.05,58.275,58.82,9321,0
+NFTY.US,D,20241202,000000,58.82,59.2499,58.54,59.02,25863,0
+NFTY.US,D,20241203,000000,59.23,59.47,59.0201,59.12,20673,0
+NFTY.US,D,20241204,000000,59.07,59.07,58.8,58.82,14073,0
+NFTY.US,D,20241205,000000,59.21,59.56,59.21,59.55,25465,0
+NFTY.US,D,20241206,000000,59.55,59.55,59.15,59.47,27749,0
+NFTY.US,D,20241209,000000,59.26,59.4699,59.21,59.21,19502,0
+NFTY.US,D,20241210,000000,59.2,59.2,59.0317,59.1,10815,0
+NFTY.US,D,20241211,000000,59.35,59.5134,59.3,59.49,10462,0
+NFTY.US,D,20241212,000000,59.01,59.2299,58.91,58.93,26181,0
+NFTY.US,D,20241213,000000,58.96,59.0553,58.7,58.84,42194,0
+NFTY.US,D,20241216,000000,58.61,58.73,58.2506,58.5,26877,0
+NFTY.US,D,20241217,000000,57.93,57.93,57.5,57.89,18514,0
+NFTY.US,D,20241218,000000,57.52,57.73,56.7,56.765,29219,0
+NFTY.US,D,20241219,000000,56.94,57.4199,56.9159,57.06,24981,0
+NFTY.US,D,20241220,000000,56.61,57.0117,56.23,56.87,21766,0
+NFTY.US,D,20241223,000000,56.68,56.77,56.08,56.08,48001,0
+NFTY.US,D,20241224,000000,56.19,56.7087,56.15,56.59,11767,0
+NFTY.US,D,20241226,000000,56.53,56.667,56.2546,56.36,16096,0
+NFTY.US,D,20241227,000000,56.35,56.6099,56.0001,56.23,15617,0
+NFTY.US,D,20241230,000000,56,56.095,55.8,55.9,34279,0
+NFTY.US,D,20241231,000000,56.05,56.25651,55.99,55.99,16061,0
+NFTY.US,D,20250102,000000,57.33,57.5386,56.971,57.14,11160,0
+NFTY.US,D,20250103,000000,57.23,57.3779,57.13,57.15,21195,0
+NFTY.US,D,20250106,000000,56.23,56.4168,56.05,56.05,38904,0
+NFTY.US,D,20250107,000000,56.38,56.4432,55.82,55.82,67841,0
+NFTY.US,D,20250108,000000,56.07,56.19,55.511,55.56,26006,0
+NFTY.US,D,20250110,000000,55.01,55.1,54.55,54.78,36599,0
+NFTY.US,D,20250113,000000,53.9,54.3,53.9,54.11,43843,0
+NFTY.US,D,20250114,000000,54.46,54.8077,54.1737,54.4,22064,0
+NFTY.US,D,20250115,000000,55,55.34,54.7711,55.17,35806,0
+NFTY.US,D,20250116,000000,55,55.0299,54.36,54.44,68947,0
+NFTY.US,D,20250117,000000,54.81,55.03,54.569,55,37411,0
+NFTY.US,D,20250121,000000,54.72,54.92,54.4521,54.87,37252,0
+NFTY.US,D,20250122,000000,54.71,54.8899,54.3,54.48,28019,0
+NFTY.US,D,20250123,000000,54.92,55.33,54.8321,55.31,24458,0
+NFTY.US,D,20250124,000000,55.06,55.1,54.65,54.92,27590,0
+NFTY.US,D,20250127,000000,54.05,54.6399,54.05,54.43,24855,0
+NFTY.US,D,20250128,000000,54.26,54.4,54.03,54.16,23653,0
+NFTY.US,D,20250129,000000,54.62,54.88,54.47,54.8,203212,0
+NFTY.US,D,20250130,000000,55.15,55.16,54.81,55.05,16655,0
+NFTY.US,D,20250131,000000,55.57,55.6812,55.255,55.255,18617,0
+NFTY.US,D,20250203,000000,54.93,55.2,54.69,55.04,44945,0
+NFTY.US,D,20250204,000000,55.19,55.62,55.1402,55.48,19929,0
+NFTY.US,D,20250205,000000,55.49,55.49,54.9342,55.2,11518,0
+NFTY.US,D,20250206,000000,54.9,55.0399,54.5,54.68,225051,0
+NFTY.US,D,20250207,000000,54.79,54.8446,54.2037,54.58,50252,0
+NFTY.US,D,20250210,000000,54.52,54.8,54.5001,54.7,9622,0
+NFTY.US,D,20250211,000000,54.26,54.6846,54.1201,54.36,12512,0
+NFTY.US,D,20250212,000000,54.03,54.56,54.03,54.04,14273,0
+NFTY.US,D,20250213,000000,54.37,54.88,54.271,54.74,16183,0
+NFTY.US,D,20250214,000000,54.25,54.37,54,54.22,11390,0
+NFTY.US,D,20250218,000000,54.2,54.3,53.76,53.91,44424,0
+NFTY.US,D,20250219,000000,54,54.01,53.6688,53.99,16640,0
+NFTY.US,D,20250220,000000,54.41,54.48,54.0201,54.48,18035,0
+NFTY.US,D,20250221,000000,54.05,54.05,53.52,53.54,13679,0
+NFTY.US,D,20250224,000000,53.54,53.59,53.35,53.59,24103,0
+NFTY.US,D,20250225,000000,53.27,53.62,53.2,53.45,11189,0
+NFTY.US,D,20250226,000000,53.26,53.45,53.11,53.2952,25890,0
+NFTY.US,D,20250227,000000,53.12,53.12,52.735,52.78,49000,0
+NFTY.US,D,20250228,000000,51.85,52.05,51.6247,52.02,22482,0
+NFTY.US,D,20250303,000000,52.1,52.47,51.7174,51.98,23481,0
+NFTY.US,D,20250304,000000,51.88,52.1815,51.57,51.68,47693,0
+NFTY.US,D,20250305,000000,52.5,53.09,52.47,52.985,78513,0
+NFTY.US,D,20250306,000000,53.05,53.401,52.9857,53,23779,0
+NFTY.US,D,20250307,000000,52.98,53.44,52.67,53.44,70328,0
+NFTY.US,D,20250310,000000,52.71,53.0338,52.5439,52.67,20776,0
+NFTY.US,D,20250311,000000,52.83,53.0782,52.54,52.87,18823,0
+NFTY.US,D,20250312,000000,52.87,53,52.71,52.79,18058,0
+NFTY.US,D,20250313,000000,52.61,52.89,52.4084,52.54,12054,0
+NFTY.US,D,20250314,000000,52.97,53.09,52.845,52.91,36830,0
+NFTY.US,D,20250317,000000,53.28,53.45,53.26,53.45,30832,0
+NFTY.US,D,20250318,000000,54,54.13,53.6473,54.04,39190,0
+NFTY.US,D,20250319,000000,54.3,54.6645,54.1874,54.65,16532,0
+NFTY.US,D,20250320,000000,54.72,55,54.5952,54.99,17246,0
+NFTY.US,D,20250321,000000,55.52,55.8,55.29,55.61,21078,0
+NFTY.US,D,20250324,000000,56.35,56.364,56.0701,56.3,14776,0
+NFTY.US,D,20250325,000000,56.14,56.4899,55.9919,56.38,21483,0
+NFTY.US,D,20250326,000000,55.72,56,55.4,55.53,46413,0
+NFTY.US,D,20250327,000000,55.66,56.385,55.66,56.11,72857,0
+NFTY.US,D,20250328,000000,55.83,55.9544,55.34,55.48,33334,0
+NFTY.US,D,20250331,000000,55.33,55.76,55.0888,55.76,11885,0
+NFTY.US,D,20250401,000000,55.4,55.52,55,55.37,20274,0
+NFTY.US,D,20250402,000000,55.6,55.9989,55.6,55.8619,18879,0
+NFTY.US,D,20250403,000000,55.46,55.85,55.36,55.4,36004,0
+NFTY.US,D,20250404,000000,53.81,53.88,52.8143,53.16,35253,0
+NFTY.US,D,20250407,000000,52.67,54,52.49,53.3,22399,0
+NFTY.US,D,20250408,000000,54.55,54.55,53,53.06,17448,0
+NFTY.US,D,20250409,000000,52.94,55.9999,52.5301,55.11,60769,0
+NFTY.US,D,20250410,000000,54.6,54.7,53.4948,54.4,29029,0
+NFTY.US,D,20250411,000000,54.44,54.95,54.0635,54.735,15755,0
+NFTY.US,D,20250414,000000,55.88,55.88,55,55.14,28961,0
+NFTY.US,D,20250415,000000,55.93,55.93,55.25,55.39,39079,0
+NFTY.US,D,20250416,000000,55.98,56.03,55.4177,55.51,98091,0
+NFTY.US,D,20250417,000000,56.44,57.1,56.44,56.55,48719,0
+NFTY.US,D,20250421,000000,57.41,57.57,56.9556,57.36,28606,0
+NFTY.US,D,20250422,000000,57.75,57.9629,57.55,57.8,22336,0
+NFTY.US,D,20250423,000000,58.11,58.11,57.55,57.55,28757,0
+NFTY.US,D,20250424,000000,57.965,58.51,57.7814,58.15,21121,0
+NFTY.US,D,20250425,000000,57.41,57.6283,56.9771,57.44,23452,0
+NFTY.US,D,20250428,000000,57.74,57.74,56.63,57.43,147891,0
+NFTY.US,D,20250429,000000,57.69,57.87,57.3001,57.85,14603,0
+NFTY.US,D,20250430,000000,57.71,57.77,57.3,57.77,19305,0
+NFTY.US,D,20250501,000000,58.01,58.01,57.4901,57.75,32902,0
+NFTY.US,D,20250502,000000,58.15,58.3,57.7901,58.06,12781,0
+NFTY.US,D,20250505,000000,58.29,58.62,58.17,58.62,19756,0
+NFTY.US,D,20250506,000000,58.21,58.3599,57.93,57.94,20397,0
+NFTY.US,D,20250507,000000,57.67,57.8835,57.14,57.16,38594,0
+NFTY.US,D,20250508,000000,56.64,56.64,55.2401,55.8,47554,0
+NFTY.US,D,20250509,000000,57.06,57.32,56.2,56.59,15651,0
+NFTY.US,D,20250512,000000,58.79,58.79,58.2275,58.69,26886,0
+NFTY.US,D,20250513,000000,58.42,58.6,58.1027,58.58,16580,0
+NFTY.US,D,20250514,000000,58.46,58.6699,58.1306,58.54,13543,0
+NFTY.US,D,20250515,000000,59.2,59.5599,58.3242,59.48,14110,0
+NFTY.US,D,20250516,000000,59.25,59.3869,59.04,59.27,30731,0
+NFTY.US,D,20250519,000000,58.96,59.4,58.7101,59.255,23481,0
+NFTY.US,D,20250520,000000,58.59,59.3973,58.355,58.59,19778,0
+NFTY.US,D,20250521,000000,58.59,58.8227,58.25,58.32,9377,0
+NFTY.US,D,20250522,000000,58.3,58.3147,57.82,58.15,24213,0
+NFTY.US,D,20250523,000000,58.62,59.1699,58.62,59.15,31487,0
+NFTY.US,D,20250527,000000,59.44,59.44,58.91,58.92,33936,0
+NFTY.US,D,20250528,000000,58.61,58.76,58.12,58.49,13666,0
+NFTY.US,D,20250529,000000,58.84,59.07,58.4801,58.93,24609,0
+NFTY.US,D,20250530,000000,58.61,58.66,58.37,58.49,9580,0
+NFTY.US,D,20250602,000000,58.49,58.81,58.42,58.62,10723,0
+NFTY.US,D,20250603,000000,58.2,58.52,58,58.27,20501,0
+NFTY.US,D,20250604,000000,58.34,58.34,57.97,58.07,17347,0
+NFTY.US,D,20250605,000000,58.44,58.54,57.92,58.28,22738,0
+NFTY.US,D,20250606,000000,58.95,59.3667,58.795,59.06,17063,0
+NFTY.US,D,20250609,000000,59.38,59.472,59,59.47,10259,0
+NFTY.US,D,20250610,000000,59.6,59.6,59.3595,59.58,10304,0
+NFTY.US,D,20250611,000000,59.37,59.72,59.31,59.6,24164,0
+NFTY.US,D,20250612,000000,58.9,59.11,58.9,59.01,19720,0
+NFTY.US,D,20250613,000000,58.17,58.5699,58,58.15,17093,0
+NFTY.US,D,20250616,000000,58.84,59.1981,58.6601,58.88,12988,0
+NFTY.US,D,20250617,000000,58.39,58.62,57.7,57.95,32960,0
+NFTY.US,D,20250618,000000,57.99,58.1599,57.4601,57.75,39543,0
+NFTY.US,D,20250620,000000,58.29,58.4371,57.925,58.2,29770,0
+NFTY.US,D,20250623,000000,58.08,58.61,58.08,58.6,584587,0
+NFTY.US,D,20250624,000000,58.83,59.24,58.76,59.04,13778,0
+NFTY.US,D,20250625,000000,59.04,59.3,59.04,59.2,9572,0
+NFTY.US,D,20250626,000000,59.9,60.17,59.69,60.08,11258,0
+NFTY.US,D,20250627,000000,60.35,60.4699,60.1,60.2,20161,0
+NFTY.US,D,20250630,000000,59.95,59.9775,59.69,59.97,14972,0
+NFTY.US,D,20250701,000000,59.98,60.21,59.86,60.08,9523,0
+NFTY.US,D,20250702,000000,59.9,59.9899,59.6365,59.94,11144,0
+NFTY.US,D,20250703,000000,60.03,60.2,59.9031,60.14,6439,0
+NFTY.US,D,20250707,000000,59.78,59.83,59.53,59.6,13162,0
+NFTY.US,D,20250708,000000,59.82,59.9,59.6201,59.9,9082,0
+NFTY.US,D,20250709,000000,59.79,60,59.6756,59.85,6995,0
+NFTY.US,D,20250710,000000,59.49,59.7799,59.478014,59.62,29235,0
+NFTY.US,D,20250711,000000,59.24,59.3337,59.1616,59.25,9106,0
+NFTY.US,D,20250714,000000,59.01,59.2353,59,59.21,13077,0
+NFTY.US,D,20250715,000000,59.42,59.604,59.08,59.08,14633,0
+NFTY.US,D,20250716,000000,59.3,59.59,59.1,59.5138,32691,0
+NFTY.US,D,20250717,000000,59.03,59.3237,59,59.265,36349,0
+NFTY.US,D,20250718,000000,58.97,59.035,58.53,58.7278,90186,0
+NFTY.US,D,20250721,000000,59.05,59.1064,58.75,58.955,18187,0
+NFTY.US,D,20250722,000000,58.74,58.94,58.56,58.8452,10585,0
+NFTY.US,D,20250723,000000,58.75,59.03,58.75,59.0223,14276,0
+NFTY.US,D,20250724,000000,58.47,58.655,58.05,58.2746,12387,0
+NFTY.US,D,20250725,000000,57.82,58.21,57.67,58.0998,14137,0
+NFTY.US,D,20250728,000000,57.6,57.81,57.251,57.56,34296,0
+NFTY.US,D,20250729,000000,57.91,57.91,57.4029,57.61,17771,0
+NFTY.US,D,20250730,000000,57,57.2371,56.56,56.8293,23401,0
+NFTY.US,D,20250731,000000,56.9,57.1675,56.66,56.8,26517,0
+NFTY.US,D,20250801,000000,56.72,57.0557,56.5752,56.9722,11740,0
+NFTY.US,D,20250804,000000,57.02,57.132,56.5,56.649,29745,0
+NFTY.US,D,20250805,000000,56.97,56.97,56.5401,56.815,11497,0
+NFTY.US,D,20250806,000000,56.73,56.73,56.15,56.3678,22136,0
+NFTY.US,D,20250807,000000,56.72,57,56.5101,56.74,13959,0
+NFTY.US,D,20250808,000000,56.46,56.73,56.2255,56.5705,25480,0
+NFTY.US,D,20250811,000000,56.73,57,56.58,56.9009,43495,0
+NFTY.US,D,20250812,000000,56.97,57.2599,56.89,57.1551,12658,0
+NFTY.US,D,20250813,000000,57.36,57.6502,57.22,57.4605,5098,0
+NFTY.US,D,20250814,000000,57.11,57.39,57.1,57.12,12009,0
+NFTY.US,D,20250815,000000,57.02,57.31,57.02,57.165,8238,0
+NFTY.US,D,20250818,000000,58.22,58.4273,58.01,58.2948,14991,0
+NFTY.US,D,20250819,000000,58.64,58.7162,58.38,58.49,17968,0
+NFTY.US,D,20250820,000000,58.69,58.7221,58.49,58.665,50121,0
+NFTY.US,D,20250821,000000,58.19,58.69,58,58.365,70418,0
+NFTY.US,D,20250822,000000,57.87,58.43,57.87,58.285,22105,0
+NFTY.US,D,20250825,000000,58.01,58.3237,57.8945,57.9772,7447,0
+NFTY.US,D,20250826,000000,57.52,57.52,57.1931,57.445,17384,0
+NFTY.US,D,20250827,000000,57.2,57.36,57.01,57.31,15347,0
+NFTY.US,D,20250828,000000,57.2,57.5199,57.1771,57.36,8500,0
+NFTY.US,D,20250829,000000,56.92,56.92,56.5,56.8516,9104,0
+NFTY.US,D,20250902,000000,57.12,57.64,57.12,57.3304,15197,0
+NFTY.US,D,20250903,000000,57.52,57.86,57.52,57.79,19646,0
+NFTY.US,D,20250904,000000,57.64,57.9,57.41,57.815,7684,0
+NFTY.US,D,20250905,000000,58.03,58.03,57.3847,57.64,11702,0
+NFTY.US,D,20250908,000000,57.74,58.01,57.66,57.9,10935,0
+NFTY.US,D,20250909,000000,57.98,57.9975,57.6801,57.8355,14454,0
+NFTY.US,D,20250910,000000,58.11,58.4785,58.02,58.15,22639,0
+NFTY.US,D,20250911,000000,58.04,58.3,58.02,58.255,18586,0
+NFTY.US,D,20250912,000000,58.26,58.26,58.0101,58.1059,15435,0
+NFTY.US,D,20250915,000000,58.07,58.17,58.07,58.12,8850,0
+NFTY.US,D,20250916,000000,58.4,58.81,58.3123,58.64,26010,0
+NFTY.US,D,20250917,000000,58.98,59.3,58.86,59.0117,8763,0
+NFTY.US,D,20250918,000000,58.76,58.82,58.5215,58.58,8204,0
+NFTY.US,D,20250919,000000,58.69,58.98,58.64,58.79,8451,0
+NFTY.US,D,20250922,000000,58.62,58.68,58.18,58.5463,16057,0
+NFTY.US,D,20250923,000000,58.14,58.1782,58,58.08,14923,0
+NFTY.US,D,20250924,000000,58.02,58.2687,57.75,57.81,9688,0
+NFTY.US,D,20250925,000000,57.42,57.8,57.3472,57.5575,13757,0
+NFTY.US,D,20250926,000000,57.13,57.2933,56.89,57.24,6405,0
+NFTY.US,D,20250929,000000,57.05,57.145,57.01,57.11,8910,0
+NFTY.US,D,20250930,000000,57.09,57.14,56.9208,56.9208,11306,0
+NFTY.US,D,20251001,000000,57.38,57.72,57.3301,57.3638,8670,0
+NFTY.US,D,20251002,000000,57.51,57.6988,57.139,57.4684,11228,0
+NFTY.US,D,20251003,000000,57.45,57.6966,57.26,57.37,20978,0
+NFTY.US,D,20251006,000000,57.67,57.735,57.4299,57.5639,10022,0
+NFTY.US,D,20251007,000000,57.68,57.7196,57.57,57.635,6680,0
+NFTY.US,D,20251008,000000,57.56,57.63,57.2822,57.38,5829,0
+NFTY.US,D,20251009,000000,57.93,57.95,57.6443,57.825,6487,0
+NFTY.US,D,20251010,000000,58.17,58.43,57.665,57.82,18151,0
+NFTY.US,D,20251013,000000,58.06,58.18,57.87,58.015,10215,0
+NFTY.US,D,20251014,000000,57.48,57.9899,57.48,57.78,12117,0
+NFTY.US,D,20251015,000000,58.9,58.98,58.3701,58.75,39789,0
+NFTY.US,D,20251016,000000,59.44,59.44,58.77,58.905,14655,0
+NFTY.US,D,20251017,000000,59.48,59.8,59.13,59.4348,41032,0
+NFTY.US,D,20251020,000000,59.75,59.9,59.56,59.9,35897,0
+NFTY.US,D,20251021,000000,59.75,59.89,59.4,59.5012,101904,0
+NFTY.US,D,20251022,000000,60.2,60.7,60.2,60.435,44036,0
+NFTY.US,D,20251023,000000,60.02,60.04,59.65,60.015,31324,0
+NFTY.US,D,20251024,000000,59.74,59.8,59.52,59.6061,11461,0
+NFTY.US,D,20251027,000000,59.8,59.9,59.61,59.83,20136,0
+NFTY.US,D,20251028,000000,59.58,59.98,59.502,59.7326,14332,0
+NFTY.US,D,20251029,000000,59.85,59.85,59.3,59.45,36756,0
+NFTY.US,D,20251030,000000,59.16,59.4,59.055,59.15,16768,0
+NFTY.US,D,20251031,000000,58.77,58.9,58.601,58.7475,13981,0
+NFTY.US,D,20251103,000000,59.08,59.08,58.84,58.98,24153,0
+NFTY.US,D,20251104,000000,58.55,58.835,58.49,58.6717,10885,0
+NFTY.US,D,20251105,000000,58.6,59.02,58.53,58.9344,10550,0
+NFTY.US,D,20251106,000000,58.49,58.49,57.9601,58.1138,15914,0
+NFTY.US,D,20251107,000000,58.25,58.62,58.0025,58.245,9169,0
+NFTY.US,D,20251110,000000,58.54,58.73,58.26,58.49,9780,0
+NFTY.US,D,20251111,000000,59.09,59.429,58.92,59.24,7365,0
+NFTY.US,D,20251112,000000,59.29,59.4818,58.91,59.24,4994,0
+NFTY.US,D,20251113,000000,59.14,59.14,58.655,58.655,5759,0
+NFTY.US,D,20251114,000000,59.04,59.3973,59.04,59.335,4918,0
+NFTY.US,D,20251117,000000,59.58,59.58,58.961,59.215,24303,0
+NFTY.US,D,20251118,000000,58.9,59.225,58.9,59.155,4462,0
+NFTY.US,D,20251119,000000,59.28,59.675,59.28,59.645,9997,0
+NFTY.US,D,20251120,000000,59.91,59.91,59.2,59.325,11704,0
+NFTY.US,D,20251121,000000,58.84,58.9999,58.45,58.855,8588,0
+NFTY.US,D,20251124,000000,58.71,59,58.5941,58.7692,18645,0
+NFTY.US,D,20251125,000000,58.8,58.95,58.66,58.885,12399,0
+NFTY.US,D,20251126,000000,59.04,59.4363,58.86,59.245,12164,0
+NFTY.US,D,20251128,000000,59.24,59.5108,59.04,59.2872,1979,0
+NFTY.US,D,20251201,000000,59.12,59.12,58.7523,59.01,12751,0
+NFTY.US,D,20251202,000000,58.76,58.76,58.32,58.46,23731,0
+NFTY.US,D,20251203,000000,57.99,58.12,57.92,57.96,29544,0
+NFTY.US,D,20251204,000000,58.24,58.4902,58.17,58.4349,11854,0
+NFTY.US,D,20251205,000000,58.9,58.9,58.4301,58.745,16385,0
+NFTY.US,D,20251208,000000,58.05,58.05,57.53,57.69,10927,0
+NFTY.US,D,20251209,000000,57.7,58.04,57.7,57.74,15516,0
+NFTY.US,D,20251210,000000,57.98,58.0795,57.6801,58.01,8171,0
+NFTY.US,D,20251211,000000,58,58.32,57.994,58.1194,14646,0
+NFTY.US,D,20251212,000000,57.45,57.45,56.82,56.975,12617,0
+NFTY.US,D,20251215,000000,57.1,57.38,56.84,57.0996,16195,0
+NFTY.US,D,20251216,000000,56.72,56.86,56.535,56.6643,23353,0
+NFTY.US,D,20251217,000000,56.99,56.99,56.65,56.8,16546,0
+NFTY.US,D,20251218,000000,57.1871,57.4267,57.09,57.185,10606,0
+NFTY.US,D,20251219,000000,57.89,58.439,57.704,58.275,22280,0
+NFTY.US,D,20251222,000000,58.28,58.49,58.28,58.3878,14983,0
+NFTY.US,D,20251223,000000,58.22,58.6,58.16,58.5209,18057,0
+NFTY.US,D,20251224,000000,58.34,58.42,58,58.06,15539,0
+NFTY.US,D,20251226,000000,57.93,58.37,57.71,57.885,8192,0
+NFTY.US,D,20251229,000000,57.71,57.75,57.5001,57.58,14164,0
+NFTY.US,D,20251230,000000,57.8,58.04,57.764,57.865,28565,0
+NFTY.US,D,20251231,000000,58.24,58.4899,58.011,58.3211,11611,0
+NFTY.US,D,20260102,000000,58.75,58.795,58.51,58.685,41166,0
+NFTY.US,D,20260105,000000,58.63,58.87,58.41,58.78,26694,0
+NFTY.US,D,20260106,000000,58.73,58.9999,58.595,58.7673,32312,0
+NFTY.US,D,20260107,000000,58.94,58.99,58.6,58.77,13724,0
+NFTY.US,D,20260108,000000,58.2,58.5,58.02,58.25,11294,0
+NFTY.US,D,20260109,000000,57.78,57.8098,57.59,57.76,7790,0
+NFTY.US,D,20260112,000000,57.92,58.2305,57.87,58.12,13774,0
+NFTY.US,D,20260113,000000,58.16,58.16,57.61,57.645,75112,0
+NFTY.US,D,20260114,000000,57.74,57.92,57.65,57.825,13493,0
+NFTY.US,D,20260115,000000,57.86,57.9846,57.68,57.81,11596,0
+NFTY.US,D,20260116,000000,57.5,57.6,57.1985,57.3498,17278,0
+NFTY.US,D,20260120,000000,56.5,56.5,56.05,56.27,23846,0
+NFTY.US,D,20260121,000000,55.79,56.2,55.7,56.025,33137,0
+NFTY.US,D,20260122,000000,56.42,56.4999,56.13,56.2115,25241,0
+NFTY.US,D,20260123,000000,55.5,55.7754,55.36,55.67,13086,0
+NFTY.US,D,20260126,000000,55.7,55.995,55.66,55.825,19674,0
+NFTY.US,D,20260127,000000,56.21,56.29,56.05,56.215,11667,0
+NFTY.US,D,20260128,000000,55.9,56.45,55.85,56.115,25674,0
+NFTY.US,D,20260129,000000,56.29,56.4306,55.5101,56.095,24667,0
+NFTY.US,D,20260130,000000,56.16,56.397,56.11,56.205,6537,0
+NFTY.US,D,20260202,000000,55.58,58.2979,55.58,58.2979,46263,0
+NFTY.US,D,20260203,000000,58.44,58.44,57.64,57.7802,44954,0
+NFTY.US,D,20260204,000000,58.21,58.25,57.99,58.235,7592,0
+NFTY.US,D,20260205,000000,57.85,58.2299,57.61,57.8,15064,0
+NFTY.US,D,20260206,000000,57.7,58,57.7,57.8949,55053,0
+NFTY.US,D,20260209,000000,58.11,58.37,58.0001,58.275,10979,0
+NFTY.US,D,20260210,000000,58.44,58.6062,58.32,58.6062,31688,0
+NFTY.US,D,20260211,000000,58.21,58.5999,58.13,58.4578,13498,0
+NFTY.US,D,20260212,000000,58.14,58.602,58.025,58.1206,31210,0
+NFTY.US,D,20260213,000000,57.49,57.985,57.49,57.985,13811,0
+NFTY.US,D,20260217,000000,58.32,58.48,58.02,58.405,23478,0
+NFTY.US,D,20260218,000000,58.42,58.5999,58.22,58.43,32035,0
diff --git a/daily/us/nasdaq etfs/nikl.us.txt b/daily/us/nasdaq etfs/nikl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..46a9869c3892bff172499c1c43f914217d1f1fce
--- /dev/null
+++ b/daily/us/nasdaq etfs/nikl.us.txt	
@@ -0,0 +1,730 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NIKL.US,D,20230323,000000,21.0153,21.14,20.6899,20.7481,14271,0
+NIKL.US,D,20230324,000000,20.64,20.88,20.64,20.789,8204,0
+NIKL.US,D,20230327,000000,20.96,20.96,20.78,20.7966,9679,0
+NIKL.US,D,20230328,000000,21.31,21.5066,21.31,21.5066,6234,0
+NIKL.US,D,20230329,000000,21.595,21.8,21.595,21.7349,2360,0
+NIKL.US,D,20230330,000000,21.68,21.765,21.6,21.7588,9922,0
+NIKL.US,D,20230331,000000,22.08,22.115,21.93,22.115,2536,0
+NIKL.US,D,20230403,000000,22.15,22.26,21.995,22.2066,4667,0
+NIKL.US,D,20230404,000000,21.77,21.89,21.77,21.8642,883,0
+NIKL.US,D,20230405,000000,21.71,21.72,21.71,21.72,499,0
+NIKL.US,D,20230406,000000,21.48,21.48,21.28,21.415,3082,0
+NIKL.US,D,20230410,000000,21.2901,21.51,21.29,21.485,1031,0
+NIKL.US,D,20230411,000000,21.705,21.7997,21.705,21.775,572,0
+NIKL.US,D,20230412,000000,21.97,21.97,21.73,21.73,1397,0
+NIKL.US,D,20230413,000000,22.1,22.5182,22.1,22.365,2391,0
+NIKL.US,D,20230414,000000,22.38,22.3888,22.3,22.3888,2067,0
+NIKL.US,D,20230417,000000,22.4149,22.4149,22.201,22.2589,1600,0
+NIKL.US,D,20230418,000000,22.43,22.46,22.3001,22.365,801,0
+NIKL.US,D,20230419,000000,22.49,22.53,22.47,22.4944,413,0
+NIKL.US,D,20230420,000000,22.3,22.3,22.065,22.1669,8673,0
+NIKL.US,D,20230421,000000,22.0135,22.03,21.83,21.9635,16843,0
+NIKL.US,D,20230424,000000,22.03,22.03,21.85,21.92,910,0
+NIKL.US,D,20230425,000000,21.85,21.855,21.56,21.605,4258,0
+NIKL.US,D,20230426,000000,21.54,21.54,21.4077,21.4077,2479,0
+NIKL.US,D,20230427,000000,21.65,21.71,21.65,21.71,122,0
+NIKL.US,D,20230428,000000,22,22,21.9303,21.9303,328,0
+NIKL.US,D,20230501,000000,21.93,21.93,21.65,21.65,2005,0
+NIKL.US,D,20230502,000000,21.5597,21.5597,21.5597,21.5597,318,0
+NIKL.US,D,20230503,000000,21.725,21.725,21.63,21.63,328,0
+NIKL.US,D,20230504,000000,21.8,21.84,21.8,21.84,15249,0
+NIKL.US,D,20230505,000000,22.17,22.2653,22.17,22.2653,265,0
+NIKL.US,D,20230508,000000,22.34,22.445,22.285,22.285,231,0
+NIKL.US,D,20230509,000000,22.135,22.135,22.135,22.135,149,0
+NIKL.US,D,20230510,000000,22.15,22.19,22.0297,22.16,1509,0
+NIKL.US,D,20230511,000000,21.8,21.8,21.45,21.695,1487,0
+NIKL.US,D,20230512,000000,21.5,21.5,21.2481,21.2481,1711,0
+NIKL.US,D,20230515,000000,21.3,21.347,21.3,21.315,1463,0
+NIKL.US,D,20230516,000000,21.04,21.04,20.7704,20.7704,642,0
+NIKL.US,D,20230517,000000,20.804,20.9999,20.804,20.915,931,0
+NIKL.US,D,20230518,000000,20.8,20.9101,20.78,20.9101,5005,0
+NIKL.US,D,20230519,000000,20.925,20.925,20.89,20.89,820,0
+NIKL.US,D,20230522,000000,20.8,20.8313,20.8,20.8313,312,0
+NIKL.US,D,20230523,000000,20.61,20.64,20.405,20.405,1577,0
+NIKL.US,D,20230524,000000,20.21,20.21,20.05,20.05,952,0
+NIKL.US,D,20230525,000000,19.97,19.97,19.87,19.87,476,0
+NIKL.US,D,20230526,000000,20.1649,20.2329,20.1649,20.19,803,0
+NIKL.US,D,20230530,000000,20.33,20.33,20.245,20.245,559,0
+NIKL.US,D,20230531,000000,20.04,20.04,19.92,19.98,839,0
+NIKL.US,D,20230601,000000,19.85,20.07,19.85,20.07,580,0
+NIKL.US,D,20230602,000000,20.31,20.6,20.31,20.53,2225,0
+NIKL.US,D,20230605,000000,20.6,20.65,20.4,20.4406,2118,0
+NIKL.US,D,20230606,000000,20.6,20.7873,20.6,20.7873,745,0
+NIKL.US,D,20230607,000000,20.7,20.7,20.47,20.52,905,0
+NIKL.US,D,20230608,000000,20.62,20.67,20.5928,20.5928,1396,0
+NIKL.US,D,20230609,000000,21.12,21.16,21.09,21.09,1223,0
+NIKL.US,D,20230612,000000,21.17,21.3799,21.17,21.22,1512,0
+NIKL.US,D,20230613,000000,21.4659,21.4659,21.4659,21.4659,174,0
+NIKL.US,D,20230614,000000,21.59,21.6882,21.535,21.6882,3751,0
+NIKL.US,D,20230615,000000,21.58,21.78,21.58,21.7234,6725,0
+NIKL.US,D,20230616,000000,22.15,22.1899,22.03,22.0377,2044,0
+NIKL.US,D,20230620,000000,21.76,21.76,21.6101,21.725,676,0
+NIKL.US,D,20230621,000000,21.73,21.97,21.73,21.935,563,0
+NIKL.US,D,20230622,000000,21.77,21.77,21.645,21.645,252,0
+NIKL.US,D,20230623,000000,21.335,21.42,21.32,21.42,1375,0
+NIKL.US,D,20230626,000000,21.5295,21.585,21.5295,21.585,377,0
+NIKL.US,D,20230627,000000,21.54,21.5781,21.52,21.5781,726,0
+NIKL.US,D,20230628,000000,21.46,21.46,21.32,21.32,1328,0
+NIKL.US,D,20230629,000000,21.36,21.3956,21.31,21.3956,637,0
+NIKL.US,D,20230630,000000,21.51,21.67,21.49,21.49,513,0
+NIKL.US,D,20230703,000000,21.88,21.9478,21.8616,21.9478,668,0
+NIKL.US,D,20230705,000000,22.165,22.165,22.0917,22.0917,489,0
+NIKL.US,D,20230706,000000,21.885,21.885,21.855,21.855,343,0
+NIKL.US,D,20230707,000000,21.86,22.14,21.86,22,1094,0
+NIKL.US,D,20230710,000000,21.97,21.97,21.94,21.945,1035,0
+NIKL.US,D,20230711,000000,22.205,22.205,22.205,22.205,221,0
+NIKL.US,D,20230712,000000,22.41,22.689,22.4,22.605,1080,0
+NIKL.US,D,20230713,000000,23,23.1899,22.9416,23.16,2167,0
+NIKL.US,D,20230714,000000,23,23,22.92,22.92,377,0
+NIKL.US,D,20230717,000000,22.61,22.61,22.39,22.42,799,0
+NIKL.US,D,20230718,000000,22.31,22.31,22.09,22.195,925,0
+NIKL.US,D,20230719,000000,22.04,22.04,21.89,21.89,231,0
+NIKL.US,D,20230720,000000,22.144,22.144,22.121,22.121,454,0
+NIKL.US,D,20230721,000000,21.96,22.035,21.96,22.015,611,0
+NIKL.US,D,20230724,000000,21.78,21.81,21.6701,21.69,1492,0
+NIKL.US,D,20230725,000000,21.855,21.855,21.855,21.855,83,0
+NIKL.US,D,20230726,000000,21.91,21.91,21.91,21.91,272,0
+NIKL.US,D,20230727,000000,21.73,21.73,21.4,21.4,1361,0
+NIKL.US,D,20230728,000000,21.5488,21.5488,21.47,21.475,838,0
+NIKL.US,D,20230731,000000,21.58,21.59,21.5687,21.59,966,0
+NIKL.US,D,20230801,000000,21.39,21.39,21.39,21.39,104,0
+NIKL.US,D,20230802,000000,21.16,21.16,21.16,21.16,355,0
+NIKL.US,D,20230803,000000,21.151,21.3,21.151,21.2828,371,0
+NIKL.US,D,20230804,000000,21.71,21.71,21.6464,21.6464,440,0
+NIKL.US,D,20230807,000000,21.725,21.725,21.725,21.725,209,0
+NIKL.US,D,20230808,000000,21.44,21.4549,21.4198,21.4549,809,0
+NIKL.US,D,20230809,000000,21.225,21.225,21.03,21.085,865,0
+NIKL.US,D,20230810,000000,21.09,21.09,20.8922,20.8922,463,0
+NIKL.US,D,20230811,000000,20.58,20.58,20.4201,20.4477,882,0
+NIKL.US,D,20230814,000000,20.5,20.5,20.5,20.5,138,0
+NIKL.US,D,20230815,000000,20.195,20.195,20.1777,20.1777,193,0
+NIKL.US,D,20230816,000000,20.155,20.155,20.0301,20.055,1374,0
+NIKL.US,D,20230817,000000,20,20,19.7866,19.7866,2820,0
+NIKL.US,D,20230818,000000,19.7799,19.8999,19.75,19.785,1233,0
+NIKL.US,D,20230821,000000,19.85,19.97,19.83,19.97,858,0
+NIKL.US,D,20230822,000000,20.32,20.32,20.0917,20.0917,783,0
+NIKL.US,D,20230823,000000,20,20.2568,20,20.2568,1760,0
+NIKL.US,D,20230824,000000,19.99,20,19.8275,19.8275,3667,0
+NIKL.US,D,20230825,000000,19.745,19.78,19.745,19.78,175,0
+NIKL.US,D,20230828,000000,19.8172,19.86,19.815,19.815,629,0
+NIKL.US,D,20230829,000000,19.68,19.96,19.68,19.96,960,0
+NIKL.US,D,20230830,000000,19.8,19.8338,19.8,19.8338,973,0
+NIKL.US,D,20230831,000000,19.94,19.945,19.85,19.895,1271,0
+NIKL.US,D,20230901,000000,20.15,20.1507,20.15,20.1507,600,0
+NIKL.US,D,20230905,000000,20.195,20.2489,20.14,20.19,1993,0
+NIKL.US,D,20230906,000000,20.19,20.19,20.05,20.095,393,0
+NIKL.US,D,20230907,000000,20.075,20.11,20.075,20.11,1178,0
+NIKL.US,D,20230908,000000,19.86,19.935,19.86,19.935,1327,0
+NIKL.US,D,20230911,000000,19.94,19.97,19.94,19.97,1158,0
+NIKL.US,D,20230912,000000,19.99,19.99,19.99,19.99,122,0
+NIKL.US,D,20230913,000000,19.93,19.93,19.9,19.9,252,0
+NIKL.US,D,20230914,000000,19.89,20.17,19.89,20.1,3258,0
+NIKL.US,D,20230915,000000,20.04,20.135,20.04,20.135,179,0
+NIKL.US,D,20230918,000000,20.14,20.14,19.705,19.705,5474,0
+NIKL.US,D,20230919,000000,19.73,19.7308,19.64,19.68,1587,0
+NIKL.US,D,20230920,000000,19.47,19.515,19.47,19.515,968,0
+NIKL.US,D,20230921,000000,19.09,19.09,18.9767,18.9767,1229,0
+NIKL.US,D,20230922,000000,19.39,19.39,19.2856,19.2856,587,0
+NIKL.US,D,20230925,000000,19.105,19.105,19.105,19.105,287,0
+NIKL.US,D,20230926,000000,19.029,19.029,18.77,18.77,774,0
+NIKL.US,D,20230927,000000,18.6,18.62,18.6,18.62,302,0
+NIKL.US,D,20230928,000000,19.13,19.13,19.0738,19.0738,193,0
+NIKL.US,D,20230929,000000,19.45,19.45,19.05,19.1323,1068,0
+NIKL.US,D,20231002,000000,18.595,18.595,18.43,18.48,1934,0
+NIKL.US,D,20231003,000000,18.28,18.28,18.065,18.065,712,0
+NIKL.US,D,20231004,000000,18,18,17.82,17.89,744,0
+NIKL.US,D,20231005,000000,17.778,17.778,17.68,17.7394,1561,0
+NIKL.US,D,20231006,000000,17.53,17.835,17.53,17.835,654,0
+NIKL.US,D,20231009,000000,17.22,17.41,17.22,17.41,1105,0
+NIKL.US,D,20231010,000000,17.52,17.625,17.52,17.625,159,0
+NIKL.US,D,20231011,000000,17.8134,17.8134,17.8134,17.8134,47,0
+NIKL.US,D,20231012,000000,17.425,17.425,17.425,17.425,30,0
+NIKL.US,D,20231013,000000,17.4002,17.52,17.4002,17.52,527,0
+NIKL.US,D,20231016,000000,17.72,17.72,17.72,17.72,127,0
+NIKL.US,D,20231017,000000,17.8,17.9021,17.8,17.88,969,0
+NIKL.US,D,20231018,000000,17.505,17.505,17.42,17.42,336,0
+NIKL.US,D,20231019,000000,17.38,17.38,17.38,17.38,153,0
+NIKL.US,D,20231020,000000,17.205,17.21,17.12,17.12,591,0
+NIKL.US,D,20231023,000000,16.8841,17.005,16.82,16.91,2088,0
+NIKL.US,D,20231024,000000,17.18,17.21,17.175,17.175,536,0
+NIKL.US,D,20231025,000000,17.08,17.08,16.81,16.81,317,0
+NIKL.US,D,20231026,000000,17.66,17.8475,17.58,17.76,1644,0
+NIKL.US,D,20231027,000000,17.55,17.55,17.55,17.55,188,0
+NIKL.US,D,20231030,000000,17.69,17.7,17.5601,17.7,423,0
+NIKL.US,D,20231031,000000,17.32,17.32,17.32,17.32,33,0
+NIKL.US,D,20231101,000000,17.6789,17.71,17.6789,17.71,431,0
+NIKL.US,D,20231102,000000,18.03,18.03,18.03,18.03,35,0
+NIKL.US,D,20231103,000000,18.3,18.48,18.3,18.48,244,0
+NIKL.US,D,20231106,000000,18.16,18.16,18.16,18.16,127,0
+NIKL.US,D,20231107,000000,18.08,18.08,17.97,17.97,975,0
+NIKL.US,D,20231108,000000,17.98,17.98,17.98,17.98,240,0
+NIKL.US,D,20231109,000000,18.0008,18.0495,17.94,17.94,699,0
+NIKL.US,D,20231110,000000,17.7,17.7,17.7,17.7,46,0
+NIKL.US,D,20231113,000000,17.63,17.709,17.34,17.61,2333,0
+NIKL.US,D,20231114,000000,18.14,18.14,18.14,18.14,271,0
+NIKL.US,D,20231115,000000,18,18,17.88,17.88,1205,0
+NIKL.US,D,20231116,000000,17.86,17.86,17.64,17.683,3393,0
+NIKL.US,D,20231117,000000,17.83,17.9,17.7476,17.9,1226,0
+NIKL.US,D,20231120,000000,18.15,18.29,18.1275,18.29,1192,0
+NIKL.US,D,20231121,000000,17.91,18.14,17.89,18.02,2316,0
+NIKL.US,D,20231122,000000,17.66,17.66,17.61,17.6369,1165,0
+NIKL.US,D,20231124,000000,17.62,17.62,17.5,17.52,612,0
+NIKL.US,D,20231127,000000,17.45,17.45,17.3,17.3,1570,0
+NIKL.US,D,20231128,000000,17.3,17.4199,17.26,17.35,1244,0
+NIKL.US,D,20231129,000000,17.36,17.3963,17.35,17.3963,463,0
+NIKL.US,D,20231130,000000,17.35,17.39,17.24,17.24,11339,0
+NIKL.US,D,20231201,000000,17.13,17.41,17.13,17.41,2632,0
+NIKL.US,D,20231204,000000,16.88,16.9589,16.68,16.68,5497,0
+NIKL.US,D,20231205,000000,16.36,16.4716,16.29,16.29,2365,0
+NIKL.US,D,20231206,000000,16.48,16.48,16.3455,16.4694,3581,0
+NIKL.US,D,20231207,000000,16.29,16.45,16.29,16.4228,2185,0
+NIKL.US,D,20231208,000000,16.46,16.5336,16.46,16.5336,837,0
+NIKL.US,D,20231211,000000,16.48,16.48,16.38,16.38,267,0
+NIKL.US,D,20231212,000000,16.1751,16.19,16.12,16.15,1491,0
+NIKL.US,D,20231213,000000,16.12,16.27,15.9,16.21,5336,0
+NIKL.US,D,20231214,000000,14.31,14.38,13.58,13.8405,12623,0
+NIKL.US,D,20231215,000000,13.75,13.75,13.5503,13.5503,4312,0
+NIKL.US,D,20231218,000000,13.69,13.69,13.3854,13.3854,3689,0
+NIKL.US,D,20231219,000000,13.5,13.79,13.5,13.675,9480,0
+NIKL.US,D,20231220,000000,13.6999,13.76,13.5206,13.5206,2658,0
+NIKL.US,D,20231221,000000,13.74,13.8,13.6028,13.6595,4559,0
+NIKL.US,D,20231222,000000,13.66,13.77,13.66,13.7175,3247,0
+NIKL.US,D,20231226,000000,13.79,13.88,13.79,13.82,2834,0
+NIKL.US,D,20231227,000000,13.883,14.11,13.883,13.98,17680,0
+NIKL.US,D,20231228,000000,13.99,14.0291,13.8463,13.8463,2951,0
+NIKL.US,D,20231229,000000,13.9,14.18,13.9,14.18,8700,0
+NIKL.US,D,20240102,000000,14.13,14.27,14.09,14.1828,2918,0
+NIKL.US,D,20240103,000000,14.06,14.09,14.04,14.09,2674,0
+NIKL.US,D,20240104,000000,14.08,14.255,14.0301,14.155,5017,0
+NIKL.US,D,20240105,000000,14.03,14.09,13.8,13.8,8865,0
+NIKL.US,D,20240108,000000,13.66,13.6683,13.6,13.6,2638,0
+NIKL.US,D,20240109,000000,13.49,13.56,13.35,13.56,4870,0
+NIKL.US,D,20240110,000000,13.55,13.55,13.1001,13.17,4813,0
+NIKL.US,D,20240111,000000,13.17,13.315,13.09,13.1,3427,0
+NIKL.US,D,20240112,000000,13.36,13.36,13.3131,13.3131,1268,0
+NIKL.US,D,20240116,000000,13.55,13.555,13.3,13.365,13791,0
+NIKL.US,D,20240117,000000,13.15,13.15,13.01,13.0183,6908,0
+NIKL.US,D,20240118,000000,12.98,13.1,12.97,12.97,4915,0
+NIKL.US,D,20240119,000000,13,13,12.875,12.9306,3149,0
+NIKL.US,D,20240122,000000,12.76,12.88,12.76,12.81,1844,0
+NIKL.US,D,20240123,000000,12.65,12.76,12.65,12.65,4189,0
+NIKL.US,D,20240124,000000,12.62,12.75,12.51,12.51,6441,0
+NIKL.US,D,20240125,000000,12.57,12.62,12.53,12.57,2858,0
+NIKL.US,D,20240126,000000,12.68,12.7,12.6501,12.6813,949,0
+NIKL.US,D,20240129,000000,12.68,12.68,12.46,12.5827,11320,0
+NIKL.US,D,20240130,000000,12.87,13.06,12.87,13.0392,4233,0
+NIKL.US,D,20240131,000000,13.12,13.24,13.09,13.18,4047,0
+NIKL.US,D,20240201,000000,13.1627,13.2718,13.1627,13.2718,3246,0
+NIKL.US,D,20240202,000000,12.995,13.1,12.97,13.04,3168,0
+NIKL.US,D,20240205,000000,12.614,12.78,12.5601,12.62,3592,0
+NIKL.US,D,20240206,000000,12.57,12.67,12.57,12.67,893,0
+NIKL.US,D,20240207,000000,12.68,12.68,12.56,12.59,2916,0
+NIKL.US,D,20240208,000000,12.78,12.78,12.5691,12.5691,697,0
+NIKL.US,D,20240209,000000,12.55,12.55,12.505,12.535,997,0
+NIKL.US,D,20240212,000000,12.59,12.6078,12.55,12.6078,3524,0
+NIKL.US,D,20240213,000000,12.48,12.48,12.2,12.2613,2857,0
+NIKL.US,D,20240214,000000,12.3586,12.3586,12.3586,12.3586,215,0
+NIKL.US,D,20240215,000000,12.46,12.54,12.46,12.525,5005,0
+NIKL.US,D,20240216,000000,12.65,12.65,12.44,12.5343,3227,0
+NIKL.US,D,20240220,000000,12.33,12.5,12.27,12.27,9693,0
+NIKL.US,D,20240221,000000,12.25,12.26,12.15,12.25,5161,0
+NIKL.US,D,20240222,000000,12.3,12.589,12.2563,12.58,6352,0
+NIKL.US,D,20240223,000000,12.61,12.7802,12.61,12.7802,2082,0
+NIKL.US,D,20240226,000000,12.58,12.64,12.5133,12.615,7840,0
+NIKL.US,D,20240227,000000,12.55,12.62,12.365,12.365,2379,0
+NIKL.US,D,20240228,000000,12.97,12.97,12.21,12.3279,2742,0
+NIKL.US,D,20240229,000000,12.34,12.4,12.2007,12.3114,10484,0
+NIKL.US,D,20240301,000000,12.6,12.87,12.5,12.745,5768,0
+NIKL.US,D,20240304,000000,12.92,13.1,12.67,12.875,13971,0
+NIKL.US,D,20240305,000000,12.67,12.67,12.44,12.44,1861,0
+NIKL.US,D,20240306,000000,12.75,12.93,12.71,12.7788,4069,0
+NIKL.US,D,20240307,000000,13.06,13.27,13,13.18,13047,0
+NIKL.US,D,20240308,000000,12.99,13.07,12.9,12.95,5706,0
+NIKL.US,D,20240311,000000,12.79,12.8,12.48,12.795,8522,0
+NIKL.US,D,20240312,000000,12.9,13.02,12.81,12.8947,7536,0
+NIKL.US,D,20240313,000000,13.14,13.5099,13.14,13.4459,4093,0
+NIKL.US,D,20240314,000000,13.1,13.31,13.02,13.05,19395,0
+NIKL.US,D,20240315,000000,12.83,13,12.6207,12.8649,16237,0
+NIKL.US,D,20240318,000000,12.72,12.86,12.55,12.58,9045,0
+NIKL.US,D,20240319,000000,12.64,12.79,12.5703,12.75,5559,0
+NIKL.US,D,20240320,000000,12.59,12.84,12.59,12.7561,4078,0
+NIKL.US,D,20240321,000000,12.85,13.0299,12.8,12.9437,2986,0
+NIKL.US,D,20240322,000000,12.8,12.905,12.78,12.7852,6507,0
+NIKL.US,D,20240325,000000,12.73,12.85,12.7,12.7187,8739,0
+NIKL.US,D,20240326,000000,12.63,12.63,12.55,12.5964,2561,0
+NIKL.US,D,20240327,000000,12.5672,12.6264,12.5672,12.6264,2227,0
+NIKL.US,D,20240328,000000,12.6644,12.8,12.6644,12.76,4901,0
+NIKL.US,D,20240401,000000,12.77,12.9499,12.56,12.68,8180,0
+NIKL.US,D,20240402,000000,12.72,12.732,12.59,12.675,13860,0
+NIKL.US,D,20240403,000000,12.8001,13.2907,12.8001,13.23,43618,0
+NIKL.US,D,20240404,000000,13.42,13.5899,13.2,13.21,27374,0
+NIKL.US,D,20240405,000000,13.52,13.52,13.28,13.4626,24643,0
+NIKL.US,D,20240408,000000,13.5213,13.7,13.5,13.6328,30764,0
+NIKL.US,D,20240409,000000,13.75,13.9,13.63,13.8316,17492,0
+NIKL.US,D,20240410,000000,13.59,13.65,13.27,13.5808,34815,0
+NIKL.US,D,20240411,000000,13.59,13.93,13.5446,13.835,95906,0
+NIKL.US,D,20240412,000000,13.61,13.75,13.3,13.375,48213,0
+NIKL.US,D,20240415,000000,13.72,13.7699,13.38,13.515,30454,0
+NIKL.US,D,20240416,000000,13.5,13.52,13.28,13.425,13540,0
+NIKL.US,D,20240417,000000,13.4,13.62,13.2,13.4122,26227,0
+NIKL.US,D,20240418,000000,13.4281,13.54,13.41,13.51,16434,0
+NIKL.US,D,20240419,000000,13.47,13.6275,13.47,13.5,8499,0
+NIKL.US,D,20240422,000000,13.62,14.2799,13.62,13.8718,22692,0
+NIKL.US,D,20240423,000000,14.28,14.28,13.53,13.785,21040,0
+NIKL.US,D,20240424,000000,13.91,13.94,13.6101,13.665,10351,0
+NIKL.US,D,20240425,000000,13.53,14.05,13.39,13.9204,104148,0
+NIKL.US,D,20240426,000000,14.32,15.51,13.8,14.19,192943,0
+NIKL.US,D,20240429,000000,14.74,15.1,14.06,14.18,75974,0
+NIKL.US,D,20240430,000000,14.01,14.05,13.81,13.86,30013,0
+NIKL.US,D,20240501,000000,13.97,14.06,13.73,13.8198,30628,0
+NIKL.US,D,20240502,000000,13.76,14.06,13.6,13.98,79664,0
+NIKL.US,D,20240503,000000,13.87,14.1599,13.84,14.1107,24782,0
+NIKL.US,D,20240506,000000,14.22,14.23,14.11,14.185,40223,0
+NIKL.US,D,20240507,000000,14.42,14.5799,14.35,14.51,31217,0
+NIKL.US,D,20240508,000000,14.47,14.5,14.35,14.4248,31183,0
+NIKL.US,D,20240509,000000,14.38,14.5799,14.27,14.5177,17951,0
+NIKL.US,D,20240510,000000,14.4703,14.6999,14.4701,14.5766,37026,0
+NIKL.US,D,20240513,000000,14.56,14.64,14.51,14.55,18830,0
+NIKL.US,D,20240514,000000,14.51,14.83,14.51,14.54,19617,0
+NIKL.US,D,20240515,000000,14.59,14.64,14.42,14.54,44311,0
+NIKL.US,D,20240516,000000,14.53,14.7,14.44,14.6,32910,0
+NIKL.US,D,20240517,000000,15.12,15.64,15,15.62,68675,0
+NIKL.US,D,20240520,000000,15.92,16.1999,15.88,16.05,80886,0
+NIKL.US,D,20240521,000000,15.95,16.1487,15.9,15.95,56331,0
+NIKL.US,D,20240522,000000,15.65,15.65,15.25,15.3,130722,0
+NIKL.US,D,20240523,000000,15.44,15.44,15.11,15.27,90801,0
+NIKL.US,D,20240524,000000,15.24,15.44,15.1401,15.19,94145,0
+NIKL.US,D,20240528,000000,15.4,15.61,15.3101,15.6,35099,0
+NIKL.US,D,20240529,000000,15.345,15.48,15.3,15.37,24247,0
+NIKL.US,D,20240530,000000,15.3,15.4199,15.05,15.3655,100155,0
+NIKL.US,D,20240531,000000,15.37,15.57,15.2501,15.38,172349,0
+NIKL.US,D,20240603,000000,15.56,15.56,15.381,15.47,18679,0
+NIKL.US,D,20240604,000000,15.19,15.3,14.8,14.87,58726,0
+NIKL.US,D,20240605,000000,14.65,14.7599,14.36,14.68,65604,0
+NIKL.US,D,20240606,000000,14.55,14.5899,14.3,14.5,51696,0
+NIKL.US,D,20240607,000000,14.58,14.58,14.26,14.32,19725,0
+NIKL.US,D,20240610,000000,14.32,14.32,14.03,14.27,54371,0
+NIKL.US,D,20240611,000000,14.15,14.2,13.61,13.75,360519,0
+NIKL.US,D,20240612,000000,14.03,14.49,13.75,13.89,177029,0
+NIKL.US,D,20240613,000000,13.69,13.85,13.53,13.65,40419,0
+NIKL.US,D,20240614,000000,13.56,13.56,13.01,13.135,64695,0
+NIKL.US,D,20240617,000000,13.16,13.255,12.86,13.065,54619,0
+NIKL.US,D,20240618,000000,13.15,13.38,13.15,13.235,16756,0
+NIKL.US,D,20240620,000000,13.28,13.3887,13.09,13.105,19689,0
+NIKL.US,D,20240621,000000,13.16,13.17,12.9,13.095,14590,0
+NIKL.US,D,20240624,000000,13.32,13.3299,13.02,13.06,11325,0
+NIKL.US,D,20240625,000000,13.07,13.14,12.89,12.94,25723,0
+NIKL.US,D,20240626,000000,12.95,13,12.9,13,12429,0
+NIKL.US,D,20240627,000000,13.09,13.2483,13.04,13.11,13016,0
+NIKL.US,D,20240628,000000,13.11,13.23,13.1,13.23,7678,0
+NIKL.US,D,20240701,000000,13.455,13.48,13.35,13.43,12501,0
+NIKL.US,D,20240702,000000,13.35,13.35,13.17,13.23,19871,0
+NIKL.US,D,20240703,000000,13.2791,13.4,13.2791,13.3507,6846,0
+NIKL.US,D,20240705,000000,13.43,13.6,13.43,13.52,13305,0
+NIKL.US,D,20240708,000000,13.48,13.55,13.28,13.28,19461,0
+NIKL.US,D,20240709,000000,13.36,13.36,13.3,13.33,7662,0
+NIKL.US,D,20240710,000000,13.34,13.42,13.31,13.32,18054,0
+NIKL.US,D,20240711,000000,13.51,13.515,13.36,13.45,14694,0
+NIKL.US,D,20240712,000000,13.51,13.51,13.41,13.41,5660,0
+NIKL.US,D,20240715,000000,13.36,13.385,13.25,13.36,9495,0
+NIKL.US,D,20240716,000000,13.35,13.45,13.23,13.41,16397,0
+NIKL.US,D,20240717,000000,13.23,13.42,13.12,13.21,16723,0
+NIKL.US,D,20240718,000000,13.06,13.17,12.6739,12.74,34554,0
+NIKL.US,D,20240719,000000,12.68,12.805,12.68,12.72,5896,0
+NIKL.US,D,20240722,000000,12.72,12.8449,12.6,12.63,17545,0
+NIKL.US,D,20240723,000000,12.65,12.707,12.48,12.57,14096,0
+NIKL.US,D,20240724,000000,12.54,12.6599,12.34,12.43,17862,0
+NIKL.US,D,20240725,000000,12.23,12.31,12.07,12.22,75936,0
+NIKL.US,D,20240726,000000,12.31,12.38,12.2301,12.3,12359,0
+NIKL.US,D,20240729,000000,12.2,12.2446,12.1,12.12,13732,0
+NIKL.US,D,20240730,000000,12.11,12.12,12.01,12.01,23732,0
+NIKL.US,D,20240731,000000,12.41,12.45,12.31,12.42,43481,0
+NIKL.US,D,20240801,000000,12.51,12.5101,12.03,12.14,38747,0
+NIKL.US,D,20240802,000000,12.06,12.15,11.95,11.96,17646,0
+NIKL.US,D,20240805,000000,11.34,11.6884,11.34,11.58,22537,0
+NIKL.US,D,20240806,000000,11.5,11.65,11.43,11.62,13052,0
+NIKL.US,D,20240807,000000,11.84,11.9594,11.57,11.64,9751,0
+NIKL.US,D,20240808,000000,11.62,11.78,11.62,11.78,10733,0
+NIKL.US,D,20240809,000000,11.795,11.84,11.74,11.84,10131,0
+NIKL.US,D,20240812,000000,11.89,11.98,11.89,11.96,5246,0
+NIKL.US,D,20240813,000000,11.96,11.96,11.8076,11.89,10234,0
+NIKL.US,D,20240814,000000,11.9497,11.9497,11.84,11.92,4566,0
+NIKL.US,D,20240815,000000,11.955,12.0799,11.955,12.01,2883,0
+NIKL.US,D,20240816,000000,12.15,12.2,12.08,12.18,8340,0
+NIKL.US,D,20240819,000000,12.21,12.25,12.1809,12.2346,8148,0
+NIKL.US,D,20240820,000000,12.305,12.305,12.225,12.24,5637,0
+NIKL.US,D,20240821,000000,12.35,12.35,12.15,12.29,15361,0
+NIKL.US,D,20240822,000000,12.15,12.19,12.02,12.03,12109,0
+NIKL.US,D,20240823,000000,12.07,12.35,12.07,12.25,11864,0
+NIKL.US,D,20240826,000000,12.37,12.37,12.2,12.32,8374,0
+NIKL.US,D,20240827,000000,12.3,12.3316,12.3,12.3,4098,0
+NIKL.US,D,20240828,000000,12.3941,12.3941,12.15,12.18,6290,0
+NIKL.US,D,20240829,000000,12.38,12.38,12.22,12.32,3575,0
+NIKL.US,D,20240830,000000,12.22,12.43,12.22,12.31,5815,0
+NIKL.US,D,20240903,000000,12.06,12.06,11.85,11.89,17967,0
+NIKL.US,D,20240904,000000,11.84,12,11.83,11.92,11085,0
+NIKL.US,D,20240905,000000,11.93,11.93,11.8,11.84,5498,0
+NIKL.US,D,20240906,000000,11.7,11.8099,11.51,11.51,9416,0
+NIKL.US,D,20240909,000000,11.58,11.68,11.5,11.51,4583,0
+NIKL.US,D,20240910,000000,11.5,11.5,11.45,11.47,3775,0
+NIKL.US,D,20240911,000000,11.6,11.87,11.6,11.87,28457,0
+NIKL.US,D,20240912,000000,12.17,12.54,12.14,12.54,68097,0
+NIKL.US,D,20240913,000000,12.2,12.46,12.2,12.42,6874,0
+NIKL.US,D,20240916,000000,12.43,12.44,12.42,12.44,3339,0
+NIKL.US,D,20240917,000000,12.45,12.55,12.34,12.45,27458,0
+NIKL.US,D,20240918,000000,12.34,12.4513,12.31,12.32,2952,0
+NIKL.US,D,20240919,000000,12.68,12.76,12.5901,12.76,17210,0
+NIKL.US,D,20240920,000000,12.79,12.79,12.67,12.75,5824,0
+NIKL.US,D,20240923,000000,12.83,13.14,12.8091,12.87,112798,0
+NIKL.US,D,20240924,000000,13.16,13.4,13.055,13.4,30987,0
+NIKL.US,D,20240925,000000,13.36,13.39,13.25,13.25,14270,0
+NIKL.US,D,20240926,000000,13.6208,13.7,13.541,13.62,26935,0
+NIKL.US,D,20240927,000000,13.77,13.8583,13.7001,13.77,14520,0
+NIKL.US,D,20240930,000000,13.82,13.85,13.6,13.65,9144,0
+NIKL.US,D,20241001,000000,13.88,13.9,13.72,13.9,13926,0
+NIKL.US,D,20241002,000000,13.85,13.9397,13.85,13.89,10847,0
+NIKL.US,D,20241003,000000,13.803,13.803,13.7101,13.77,4655,0
+NIKL.US,D,20241004,000000,13.61,13.67,13.58,13.61,7061,0
+NIKL.US,D,20241007,000000,13.85,13.89,13.6909,13.82,4653,0
+NIKL.US,D,20241008,000000,13.5,13.5,13.21,13.27,34265,0
+NIKL.US,D,20241009,000000,13.24,13.3099,13.12,13.2122,7881,0
+NIKL.US,D,20241010,000000,13.12,13.6099,13.12,13.34,16197,0
+NIKL.US,D,20241011,000000,13.39,13.4798,13.32,13.476,6949,0
+NIKL.US,D,20241014,000000,13.51,13.5999,13.47,13.57,4480,0
+NIKL.US,D,20241015,000000,13.47,13.47,13.27,13.38,15019,0
+NIKL.US,D,20241016,000000,13.29,13.38,13.29,13.3,4713,0
+NIKL.US,D,20241017,000000,13.15,13.2,12.99,13.14,21771,0
+NIKL.US,D,20241018,000000,13.18,13.19,13.14,13.14,3739,0
+NIKL.US,D,20241021,000000,13.34,13.34,13.15,13.23,8412,0
+NIKL.US,D,20241022,000000,13.13,13.23,13.09,13.13,6402,0
+NIKL.US,D,20241023,000000,12.97,12.97,12.75,12.77,17854,0
+NIKL.US,D,20241024,000000,12.9053,12.91,12.76,12.89,5568,0
+NIKL.US,D,20241025,000000,12.9199,12.9301,12.86,12.89,3662,0
+NIKL.US,D,20241028,000000,12.94,12.94,12.9,12.9372,5242,0
+NIKL.US,D,20241029,000000,12.79,12.9,12.69,12.69,10633,0
+NIKL.US,D,20241030,000000,12.67,12.7,12.635,12.66,8366,0
+NIKL.US,D,20241031,000000,12.62,12.62,12.35,12.46,23799,0
+NIKL.US,D,20241101,000000,12.45,12.5983,12.42,12.51,8763,0
+NIKL.US,D,20241104,000000,12.52,12.5766,12.37,12.42,13783,0
+NIKL.US,D,20241105,000000,12.5801,12.7499,12.5801,12.72,3158,0
+NIKL.US,D,20241106,000000,12.31,12.43,12.28,12.4,4535,0
+NIKL.US,D,20241107,000000,12.49,12.7,12.49,12.66,6864,0
+NIKL.US,D,20241108,000000,12.52,12.5969,12.37,12.54,9872,0
+NIKL.US,D,20241111,000000,12.43,12.43,12.25,12.25,6840,0
+NIKL.US,D,20241112,000000,12.22,12.25,12,12.06,13326,0
+NIKL.US,D,20241113,000000,12.2,12.2,12.07,12.16,5436,0
+NIKL.US,D,20241114,000000,12.07,12.1829,12.03,12.03,5751,0
+NIKL.US,D,20241115,000000,12.09,12.09,11.93,11.95,5708,0
+NIKL.US,D,20241118,000000,11.95,12.0834,11.95,12.025,7138,0
+NIKL.US,D,20241119,000000,12.04,12.13,11.9501,12.13,5532,0
+NIKL.US,D,20241120,000000,11.99,12.012,11.92,11.92,2478,0
+NIKL.US,D,20241121,000000,11.92,11.92,11.77,11.83,12677,0
+NIKL.US,D,20241122,000000,11.83,12.07,11.83,12.07,10483,0
+NIKL.US,D,20241125,000000,12.07,12.1,11.96,11.97,15113,0
+NIKL.US,D,20241126,000000,11.97,11.97,11.81,11.8103,7192,0
+NIKL.US,D,20241127,000000,11.86,12.01,11.78,11.955,80158,0
+NIKL.US,D,20241129,000000,11.96,11.96,11.771,11.9,5700,0
+NIKL.US,D,20241202,000000,11.8479,11.8685,11.7268,11.855,7919,0
+NIKL.US,D,20241203,000000,11.81,11.93,11.75,11.89,2923,0
+NIKL.US,D,20241204,000000,11.9,11.98,11.9,11.97,13043,0
+NIKL.US,D,20241205,000000,11.85,11.85,11.782,11.84,4362,0
+NIKL.US,D,20241206,000000,11.84,11.86,11.6389,11.66,8804,0
+NIKL.US,D,20241209,000000,11.8,12.05,11.8,11.89,12976,0
+NIKL.US,D,20241210,000000,11.935,11.97,11.9,11.97,4896,0
+NIKL.US,D,20241211,000000,11.9188,12,11.8981,11.94,8855,0
+NIKL.US,D,20241212,000000,11.79,11.79,11.36,11.37,24196,0
+NIKL.US,D,20241213,000000,11.35,11.42,11.2201,11.4,85292,0
+NIKL.US,D,20241216,000000,11.36,11.36,11.2498,11.27,28013,0
+NIKL.US,D,20241217,000000,11.21,11.21,10.95,11.11,24521,0
+NIKL.US,D,20241218,000000,10.97,10.99,10.62,10.62,15627,0
+NIKL.US,D,20241219,000000,10.51,10.65,10.5,10.52,92248,0
+NIKL.US,D,20241220,000000,10.56,10.64,10.51,10.58,10748,0
+NIKL.US,D,20241223,000000,10.62,10.66,10.58,10.66,8771,0
+NIKL.US,D,20241224,000000,10.6695,10.6695,10.56,10.625,4327,0
+NIKL.US,D,20241226,000000,10.6,10.63,10.58,10.6,6664,0
+NIKL.US,D,20241227,000000,10.66,10.7433,10.66,10.705,6199,0
+NIKL.US,D,20241230,000000,10.72,10.72,10.5359,10.71,9509,0
+NIKL.US,D,20241231,000000,10.681,10.75,10.62,10.65,8763,0
+NIKL.US,D,20250102,000000,10.8,10.8,10.68,10.72,7505,0
+NIKL.US,D,20250103,000000,10.701,10.8,10.69,10.79,9334,0
+NIKL.US,D,20250106,000000,10.69,10.91,10.69,10.76,7721,0
+NIKL.US,D,20250107,000000,10.61,10.62,10.49,10.52,11070,0
+NIKL.US,D,20250108,000000,10.5,10.5,10.4,10.45,7560,0
+NIKL.US,D,20250110,000000,10.4,10.42,10.26,10.32,14133,0
+NIKL.US,D,20250113,000000,10.31,10.32,10.21,10.225,26063,0
+NIKL.US,D,20250114,000000,10.47,10.48,10.3961,10.46,12323,0
+NIKL.US,D,20250115,000000,10.77,10.77,10.5,10.59,48720,0
+NIKL.US,D,20250116,000000,10.49,10.54,10.4535,10.5,9239,0
+NIKL.US,D,20250117,000000,10.5418,10.67,10.5418,10.61,6858,0
+NIKL.US,D,20250121,000000,10.69,10.69,10.61,10.635,8483,0
+NIKL.US,D,20250122,000000,10.61,10.61,10.53,10.5395,19972,0
+NIKL.US,D,20250123,000000,10.52,10.5999,10.5199,10.5792,5543,0
+NIKL.US,D,20250124,000000,10.65,10.6668,10.572,10.63,29478,0
+NIKL.US,D,20250127,000000,10.51,10.55,10.5,10.55,23049,0
+NIKL.US,D,20250128,000000,10.5,10.5,10.22,10.28,25854,0
+NIKL.US,D,20250129,000000,10.369,10.42,10.31,10.31,12088,0
+NIKL.US,D,20250130,000000,10.21,10.33,10.16,10.25,19607,0
+NIKL.US,D,20250131,000000,10.15,10.15,9.89,9.96,57044,0
+NIKL.US,D,20250203,000000,9.76,10.1799,9.47,9.85,190139,0
+NIKL.US,D,20250204,000000,10.02,10.23,9.99,10.215,25499,0
+NIKL.US,D,20250205,000000,10.09,10.325,10.09,10.3,28063,0
+NIKL.US,D,20250206,000000,10.19,10.36,10.19,10.32,7086,0
+NIKL.US,D,20250207,000000,10.32,10.38,10.1901,10.2,10797,0
+NIKL.US,D,20250210,000000,10.16,10.25,10.1453,10.16,13655,0
+NIKL.US,D,20250211,000000,10.02,10.02,9.8908,9.95,15972,0
+NIKL.US,D,20250212,000000,9.91,10.0292,9.9,10,17751,0
+NIKL.US,D,20250213,000000,10.05,10.39,10.05,10.3706,18610,0
+NIKL.US,D,20250214,000000,10.32,10.34,10.12,10.12,11533,0
+NIKL.US,D,20250218,000000,10.24,10.25,10.17,10.19,5725,0
+NIKL.US,D,20250219,000000,10.17,10.19,10.04,10.11,9278,0
+NIKL.US,D,20250220,000000,10.27,10.48,10.27,10.48,22541,0
+NIKL.US,D,20250221,000000,10.28,10.34,10.12,10.12,17127,0
+NIKL.US,D,20250224,000000,10.1,10.1,10,10.059,10621,0
+NIKL.US,D,20250225,000000,9.9,9.9,9.75,9.76,25877,0
+NIKL.US,D,20250226,000000,9.76,9.818,9.76,9.8,4740,0
+NIKL.US,D,20250227,000000,9.79,9.795,9.7,9.7197,9328,0
+NIKL.US,D,20250228,000000,9.52,9.56,9.47,9.5,25352,0
+NIKL.US,D,20250303,000000,9.54,9.675,9.38,9.38,21557,0
+NIKL.US,D,20250304,000000,9.33,9.55,9.06,9.5,185138,0
+NIKL.US,D,20250305,000000,9.54,9.735,9.5059,9.58,32568,0
+NIKL.US,D,20250306,000000,9.73,9.835,9.7199,9.7795,21338,0
+NIKL.US,D,20250307,000000,9.82,9.9,9.71,9.8683,29944,0
+NIKL.US,D,20250310,000000,9.71,9.71,9.53,9.53,24812,0
+NIKL.US,D,20250311,000000,9.32,9.38,9.0901,9.17,31939,0
+NIKL.US,D,20250312,000000,9.27,9.388,9.24,9.37,11557,0
+NIKL.US,D,20250313,000000,9.36,9.36,9.25,9.3413,7219,0
+NIKL.US,D,20250314,000000,9.37,9.47,9.37,9.42,10727,0
+NIKL.US,D,20250317,000000,9.67,9.82,9.66,9.81,21660,0
+NIKL.US,D,20250318,000000,9.73,9.73,9.5699,9.6196,13615,0
+NIKL.US,D,20250319,000000,9.62,9.62,9.51,9.55,14128,0
+NIKL.US,D,20250320,000000,9.47,9.47,9.33,9.4279,14011,0
+NIKL.US,D,20250321,000000,9.25,9.27,9.14,9.19,25942,0
+NIKL.US,D,20250324,000000,9.24,9.2902,9.2,9.2902,18191,0
+NIKL.US,D,20250325,000000,9.3101,9.32,9.22,9.2678,15080,0
+NIKL.US,D,20250326,000000,9.35,9.35,9.18,9.2,8429,0
+NIKL.US,D,20250327,000000,9.235,9.309,9.235,9.295,6875,0
+NIKL.US,D,20250328,000000,9.24,9.24,9.05,9.085,24047,0
+NIKL.US,D,20250331,000000,9.01,9.01,8.77,8.97,19028,0
+NIKL.US,D,20250401,000000,8.95,8.95,8.82,8.915,13622,0
+NIKL.US,D,20250402,000000,8.8,8.9,8.78,8.875,31256,0
+NIKL.US,D,20250403,000000,8.82,8.82,8.455,8.48,62042,0
+NIKL.US,D,20250404,000000,8.23,8.23,7.57,8.105,206915,0
+NIKL.US,D,20250407,000000,8.01,8.1201,8,8.005,33327,0
+NIKL.US,D,20250408,000000,8,8,7.35,7.4,188283,0
+NIKL.US,D,20250409,000000,7.252,8.05,7.25,7.95,156589,0
+NIKL.US,D,20250410,000000,7.96,8,7.6931,7.83,10605,0
+NIKL.US,D,20250411,000000,7.88,8.18,7.88,8.1522,22013,0
+NIKL.US,D,20250414,000000,8.3,8.48,8.29,8.48,66096,0
+NIKL.US,D,20250415,000000,8.56,8.64,8.49,8.54,32473,0
+NIKL.US,D,20250416,000000,8.57,8.58,8.41,8.47,13660,0
+NIKL.US,D,20250417,000000,8.52,8.633843,8.49,8.535,12709,0
+NIKL.US,D,20250421,000000,8.6202,8.6951,8.55,8.6338,21964,0
+NIKL.US,D,20250422,000000,8.8,8.918,8.8,8.89,22074,0
+NIKL.US,D,20250423,000000,8.8908,8.9799,8.82,8.8448,4917,0
+NIKL.US,D,20250424,000000,8.85,9.2088,8.84,9.17,36416,0
+NIKL.US,D,20250425,000000,9.13,9.2,9,9.2,26917,0
+NIKL.US,D,20250428,000000,9.25,9.25,8.99,9.08,69218,0
+NIKL.US,D,20250429,000000,9.25,9.28,9.15,9.21,12228,0
+NIKL.US,D,20250430,000000,9.31,9.33,9.1,9.33,42003,0
+NIKL.US,D,20250501,000000,9.24,9.255,9.11,9.13,16396,0
+NIKL.US,D,20250502,000000,9.34,9.44,9.3265,9.44,57852,0
+NIKL.US,D,20250505,000000,9.652,9.6724,9.3597,9.52,306993,0
+NIKL.US,D,20250506,000000,9.59,9.79,9.59,9.78,62764,0
+NIKL.US,D,20250507,000000,9.9,10.02,9.9,9.99,37174,0
+NIKL.US,D,20250508,000000,9.89,9.93,9.84,9.84,14898,0
+NIKL.US,D,20250509,000000,9.99,9.99,9.88,9.915,19685,0
+NIKL.US,D,20250512,000000,10.07,10.125,10,10.0224,57781,0
+NIKL.US,D,20250513,000000,10.09,10.235,10.09,10.23,25402,0
+NIKL.US,D,20250514,000000,10.1946,10.1946,9.95,9.97,8237,0
+NIKL.US,D,20250515,000000,10.03,10.29,10.03,10.21,25054,0
+NIKL.US,D,20250516,000000,10.2501,10.3199,10.091,10.26,11891,0
+NIKL.US,D,20250519,000000,10.24,10.38,10.24,10.375,7368,0
+NIKL.US,D,20250520,000000,10.32,10.32,10.08,10.19,7805,0
+NIKL.US,D,20250521,000000,10.28,10.39,10.2,10.31,15820,0
+NIKL.US,D,20250522,000000,10.31,10.56,10.29,10.48,40950,0
+NIKL.US,D,20250523,000000,10.62,10.8799,10.5918,10.81,17142,0
+NIKL.US,D,20250527,000000,10.85,10.969,10.805,10.87,14358,0
+NIKL.US,D,20250528,000000,10.88,10.99,10.88,10.98,4829,0
+NIKL.US,D,20250529,000000,11,11.1249,11,11.01,13472,0
+NIKL.US,D,20250530,000000,10.85,10.96,10.84,10.88,7293,0
+NIKL.US,D,20250602,000000,11,11.25,11,11.25,36899,0
+NIKL.US,D,20250603,000000,11.15,11.225,11.0419,11.2,56024,0
+NIKL.US,D,20250604,000000,11.5,11.7492,11.5,11.74,26198,0
+NIKL.US,D,20250605,000000,11.67,12.09,11.67,11.77,17484,0
+NIKL.US,D,20250606,000000,11.6,11.8999,11.48,11.85,103088,0
+NIKL.US,D,20250609,000000,11.9,12.01,11.7,11.965,31398,0
+NIKL.US,D,20250610,000000,11.95,11.95,11.6415,11.8,20624,0
+NIKL.US,D,20250611,000000,12.0301,12.09,11.95,12,8446,0
+NIKL.US,D,20250612,000000,11.74,11.95,11.74,11.81,17142,0
+NIKL.US,D,20250613,000000,11.64,11.83,11.64,11.6702,17842,0
+NIKL.US,D,20250616,000000,11.75,11.9,11.75,11.83,13719,0
+NIKL.US,D,20250617,000000,11.88,11.88,11.61,11.66,18303,0
+NIKL.US,D,20250618,000000,11.6905,11.74,11.65,11.65,4430,0
+NIKL.US,D,20250620,000000,11.5,11.5,11.05,11.05,36113,0
+NIKL.US,D,20250623,000000,11.01,11.03,10.75,10.97,17689,0
+NIKL.US,D,20250624,000000,11.04,11.2092,11.04,11.15,5716,0
+NIKL.US,D,20250625,000000,11.08,11.08,10.82,10.82,10510,0
+NIKL.US,D,20250626,000000,11.1,11.38,11.09,11.355,13540,0
+NIKL.US,D,20250627,000000,11.24,11.4399,11.24,11.34,4437,0
+NIKL.US,D,20250630,000000,11.41,11.72,11.41,11.72,48199,0
+NIKL.US,D,20250701,000000,11.69,11.76,11.635,11.755,3972,0
+NIKL.US,D,20250702,000000,11.61,11.84,11.6052,11.77,7992,0
+NIKL.US,D,20250703,000000,11.87,11.97,11.87,11.93,4510,0
+NIKL.US,D,20250707,000000,11.72,11.76,11.5009,11.5696,17774,0
+NIKL.US,D,20250708,000000,11.59,11.66,11.4401,11.52,64898,0
+NIKL.US,D,20250709,000000,11.57,11.77,11.57,11.75,10236,0
+NIKL.US,D,20250710,000000,11.95,12.16,11.95,12.16,22530,0
+NIKL.US,D,20250711,000000,12.1638,12.2,12.0968,12.175,26208,0
+NIKL.US,D,20250714,000000,12.3,12.31,12.17,12.185,11688,0
+NIKL.US,D,20250715,000000,12.3,12.35,12.235,12.295,8845,0
+NIKL.US,D,20250716,000000,12.27,12.27,12.15,12.2165,14490,0
+NIKL.US,D,20250717,000000,12.28,12.28,12.0912,12.1357,6574,0
+NIKL.US,D,20250718,000000,12.19,12.2191,12.15,12.215,9714,0
+NIKL.US,D,20250721,000000,12.5,12.84,12.5,12.76,164044,0
+NIKL.US,D,20250722,000000,12.81,12.81,12.51,12.64,25717,0
+NIKL.US,D,20250723,000000,12.79,12.8199,12.66,12.77,11362,0
+NIKL.US,D,20250724,000000,12.91,12.91,12.78,12.83,38680,0
+NIKL.US,D,20250725,000000,12.79,12.79,12.5,12.6925,12914,0
+NIKL.US,D,20250728,000000,12.595,12.595,12.27,12.3176,19901,0
+NIKL.US,D,20250729,000000,12.45,12.45,12.32,12.3716,12047,0
+NIKL.US,D,20250730,000000,12.18,12.2,11.81,11.895,15983,0
+NIKL.US,D,20250731,000000,11.75,11.75,11.55,11.56,32205,0
+NIKL.US,D,20250801,000000,11.76,11.87,11.73,11.7857,8133,0
+NIKL.US,D,20250804,000000,12,12.1209,12,12.0504,9580,0
+NIKL.US,D,20250805,000000,12.03,12.0487,11.9101,11.955,8036,0
+NIKL.US,D,20250806,000000,12.04,12.22,12.04,12.22,4276,0
+NIKL.US,D,20250807,000000,12.36,12.3884,12.325,12.3884,3899,0
+NIKL.US,D,20250808,000000,12.49,12.5,12.31,12.47,5913,0
+NIKL.US,D,20250811,000000,12.53,12.6491,12.5,12.505,9843,0
+NIKL.US,D,20250812,000000,12.47,12.68,12.422,12.59,13183,0
+NIKL.US,D,20250813,000000,12.66,12.6803,12.56,12.615,5337,0
+NIKL.US,D,20250814,000000,12.61,12.61,12.38,12.435,7098,0
+NIKL.US,D,20250815,000000,12.48,12.49,12.39,12.485,12564,0
+NIKL.US,D,20250818,000000,12.45,12.6,12.45,12.56,13162,0
+NIKL.US,D,20250819,000000,12.51,12.545,12.23,12.335,130215,0
+NIKL.US,D,20250820,000000,12.22,12.395,12.2,12.395,5425,0
+NIKL.US,D,20250821,000000,12.44,12.48,12.31,12.395,9847,0
+NIKL.US,D,20250822,000000,12.4392,12.738776,12.4392,12.7,4464,0
+NIKL.US,D,20250825,000000,12.85,12.85,12.71,12.7287,11137,0
+NIKL.US,D,20250826,000000,12.62,12.74,12.55,12.6751,12326,0
+NIKL.US,D,20250827,000000,12.83,12.87,12.785,12.8381,7169,0
+NIKL.US,D,20250828,000000,12.71,12.81,12.7,12.81,4617,0
+NIKL.US,D,20250829,000000,12.66,12.6989,12.52,12.647,10646,0
+NIKL.US,D,20250902,000000,12.8,13.09,12.8,13.025,11663,0
+NIKL.US,D,20250903,000000,13.01,13.261162,13.01,13.2,17675,0
+NIKL.US,D,20250904,000000,13.11,13.11,12.86,12.94,8371,0
+NIKL.US,D,20250905,000000,13.25,13.27,13.1,13.26,7454,0
+NIKL.US,D,20250908,000000,13.37,13.38,13.1701,13.2353,18181,0
+NIKL.US,D,20250909,000000,13.47,13.47,13.07,13.135,11286,0
+NIKL.US,D,20250910,000000,13.04,13.04,12.78,12.91,18133,0
+NIKL.US,D,20250911,000000,12.9,13.055,12.89,13.055,7513,0
+NIKL.US,D,20250912,000000,13.27,13.28,13.22,13.28,6569,0
+NIKL.US,D,20250915,000000,13.516,13.74,13.516,13.74,13494,0
+NIKL.US,D,20250916,000000,13.74,13.74,13.47,13.54,9377,0
+NIKL.US,D,20250917,000000,13.54,13.5983,13.41,13.42,8048,0
+NIKL.US,D,20250918,000000,13.5,13.5,13.2911,13.32,3638,0
+NIKL.US,D,20250919,000000,13.59,13.6686,13.465,13.64,15085,0
+NIKL.US,D,20250922,000000,13.75,13.905,13.7387,13.83,22530,0
+NIKL.US,D,20250923,000000,14,14,13.82,13.82,14511,0
+NIKL.US,D,20250924,000000,13.92,13.93,13.82,13.875,23783,0
+NIKL.US,D,20250925,000000,13.88,13.91,13.715,13.84,17835,0
+NIKL.US,D,20250926,000000,14.25,14.63,14.25,14.63,28901,0
+NIKL.US,D,20250929,000000,14.99,15.14,14.92,15.06,36852,0
+NIKL.US,D,20250930,000000,15.08,15.08,14.6001,14.818,52967,0
+NIKL.US,D,20251001,000000,14.98,15.059,14.8901,15.005,17738,0
+NIKL.US,D,20251002,000000,15.29,15.41,15.18,15.28,13176,0
+NIKL.US,D,20251003,000000,15.3415,15.4,15.28,15.355,34187,0
+NIKL.US,D,20251006,000000,15.48,15.59,15.4186,15.5,55992,0
+NIKL.US,D,20251007,000000,15.49,15.49,15.23,15.36,41362,0
+NIKL.US,D,20251008,000000,15.81,16.1,15.74,16.075,84969,0
+NIKL.US,D,20251009,000000,16.11,16.265,15.89,16.04,40923,0
+NIKL.US,D,20251010,000000,15.81,15.82,15.11,15.2178,66142,0
+NIKL.US,D,20251013,000000,15.63,15.63,15.4016,15.53,27951,0
+NIKL.US,D,20251014,000000,15.36,15.64,15.037,15.53,28620,0
+NIKL.US,D,20251015,000000,15.91,15.91,15.57,15.6582,25806,0
+NIKL.US,D,20251016,000000,15.9,15.9,15.5,15.6047,18225,0
+NIKL.US,D,20251017,000000,15.39,15.39,14.78,15.337,755438,0
+NIKL.US,D,20251020,000000,15.44,15.67,15.36,15.63,167278,0
+NIKL.US,D,20251021,000000,15.39,15.39,14.8801,15.21,663945,0
+NIKL.US,D,20251022,000000,14.9,14.97,14.61,14.95,356138,0
+NIKL.US,D,20251023,000000,15.04,15.04,14.947,14.9827,166892,0
+NIKL.US,D,20251024,000000,15,15,14.78,14.79,116369,0
+NIKL.US,D,20251027,000000,14.85,14.9,14.64,14.7,128103,0
+NIKL.US,D,20251028,000000,14.64,14.6894,14.3905,14.6,86557,0
+NIKL.US,D,20251029,000000,14.74,15,14.65,14.76,101223,0
+NIKL.US,D,20251030,000000,14.76,14.8299,14.35,14.38,851393,0
+NIKL.US,D,20251031,000000,14.28,14.35,14.19,14.31,262974,0
+NIKL.US,D,20251103,000000,14.26,14.2915,13.47,13.77,266917,0
+NIKL.US,D,20251104,000000,13.69,13.78,13.36,13.44,96211,0
+NIKL.US,D,20251105,000000,13.41,13.73,13.41,13.69,74668,0
+NIKL.US,D,20251106,000000,13.68,13.68,13.2835,13.32,65797,0
+NIKL.US,D,20251107,000000,13.23,13.4,13.14,13.4,46004,0
+NIKL.US,D,20251110,000000,13.75,14.19,13.75,14.11,145185,0
+NIKL.US,D,20251111,000000,14.2101,14.28,14.112,14.1916,12368,0
+NIKL.US,D,20251112,000000,14.38,14.58,14.3025,14.58,61136,0
+NIKL.US,D,20251113,000000,14.63,14.73,14.38,14.41,22080,0
+NIKL.US,D,20251114,000000,14.11,14.32,14.05,14.2245,73296,0
+NIKL.US,D,20251117,000000,14,14.13,13.62,13.72,158545,0
+NIKL.US,D,20251118,000000,13.61,13.66,13.34,13.5597,130818,0
+NIKL.US,D,20251119,000000,13.51,13.6999,13.43,13.555,11792,0
+NIKL.US,D,20251120,000000,13.71,13.77,13.186,13.2044,12013,0
+NIKL.US,D,20251121,000000,13.15,13.36,13.075,13.3022,22827,0
+NIKL.US,D,20251124,000000,13.2,13.33,13.2,13.32,23179,0
+NIKL.US,D,20251125,000000,13.53,13.59,13.45,13.5785,8545,0
+NIKL.US,D,20251126,000000,13.61,14.08,13.61,14.03,80223,0
+NIKL.US,D,20251128,000000,13.95,14.12,13.88,14.0681,9812,0
+NIKL.US,D,20251201,000000,14.04,14.04,13.8185,13.855,46352,0
+NIKL.US,D,20251202,000000,13.85,13.9,13.7123,13.8642,9472,0
+NIKL.US,D,20251203,000000,13.8645,14.16,13.856,14.0821,27584,0
+NIKL.US,D,20251204,000000,14.12,14.4709,14.03,14.272,83906,0
+NIKL.US,D,20251205,000000,14.3,14.33,14.154,14.2301,23650,0
+NIKL.US,D,20251208,000000,14.35,14.35,14,14.0859,18281,0
+NIKL.US,D,20251209,000000,13.98,14.05,13.77,13.9459,44564,0
+NIKL.US,D,20251210,000000,14.12,14.12,13.7486,13.9994,65966,0
+NIKL.US,D,20251211,000000,13.99,14.18,13.795,14.0687,49511,0
+NIKL.US,D,20251212,000000,14.09,14.09,13.65,13.6839,38296,0
+NIKL.US,D,20251215,000000,13.73,13.8498,13.52,13.559,22465,0
+NIKL.US,D,20251216,000000,13.57,13.62,13.405,13.485,27180,0
+NIKL.US,D,20251217,000000,13.77,13.96,13.77,13.905,66570,0
+NIKL.US,D,20251218,000000,13.74,13.899,13.74,13.88,43432,0
+NIKL.US,D,20251219,000000,13.95,14.39,13.7,14.31,157316,0
+NIKL.US,D,20251222,000000,14.67,14.91,14.61,14.9,181404,0
+NIKL.US,D,20251223,000000,15.08,15.39,14.95,15.28,281012,0
+NIKL.US,D,20251224,000000,15.51,15.57,15.242,15.55,189844,0
+NIKL.US,D,20251226,000000,15.67,16.07,15.57,16.06,397023,0
+NIKL.US,D,20251229,000000,15.79,15.99,15.52,15.63,315696,0
+NIKL.US,D,20251230,000000,15.75,15.89,15.61,15.8,218686,0
+NIKL.US,D,20251231,000000,15.87,15.87,15.65,15.73,105259,0
+NIKL.US,D,20260102,000000,16.43,16.659,16.41,16.62,298738,0
+NIKL.US,D,20260105,000000,17.05,17.38,16.9,17.34,707102,0
+NIKL.US,D,20260106,000000,17.86,18.52,17.85,18.46,799334,0
+NIKL.US,D,20260107,000000,18.45,18.675,18.23,18.37,700270,0
+NIKL.US,D,20260108,000000,18.05,18.05,17.52,17.69,455855,0
+NIKL.US,D,20260109,000000,18.18,18.29,17.9,18.22,308078,0
+NIKL.US,D,20260112,000000,18.24,18.75,18.205,18.67,520649,0
+NIKL.US,D,20260113,000000,18.92,19.09,18.59,18.7,407740,0
+NIKL.US,D,20260114,000000,19.15,19.6,19.0994,19.54,625981,0
+NIKL.US,D,20260115,000000,19.25,19.34,18.82,19.21,419481,0
+NIKL.US,D,20260116,000000,18.88,18.88,18.31,18.62,401134,0
+NIKL.US,D,20260120,000000,18.78,18.95,18.7101,18.78,393692,0
+NIKL.US,D,20260121,000000,19.15,19.57,19.15,19.36,353484,0
+NIKL.US,D,20260122,000000,19.38,19.5,19.185,19.46,263193,0
+NIKL.US,D,20260123,000000,19.78,20.44,19.78,20.3,520731,0
+NIKL.US,D,20260126,000000,21.01,21.855,20.36,20.59,1138389,0
+NIKL.US,D,20260127,000000,20.22,20.37,19.65,20.32,506031,0
+NIKL.US,D,20260128,000000,20.15,20.15,19.28,19.58,383866,0
+NIKL.US,D,20260129,000000,19.72,19.87,18.33,19.6,2229935,0
+NIKL.US,D,20260130,000000,18.67,18.7299,17.505,18.02,851100,0
+NIKL.US,D,20260202,000000,17.49,17.73,17.2701,17.48,442094,0
+NIKL.US,D,20260203,000000,18.09,18.53,17.82,18.19,417860,0
+NIKL.US,D,20260204,000000,18.5,18.7377,17.6,17.96,258808,0
+NIKL.US,D,20260205,000000,17.57,17.578,16.76,16.8,292827,0
+NIKL.US,D,20260206,000000,16.96,17.36,16.96,17.265,315701,0
+NIKL.US,D,20260209,000000,17.69,17.89,17.4755,17.61,1021745,0
+NIKL.US,D,20260210,000000,17.8,17.975,17.7,17.77,284511,0
+NIKL.US,D,20260211,000000,18.85,19.15,18.66,19.12,600409,0
+NIKL.US,D,20260212,000000,19.28,19.28,18.08,18.17,409282,0
+NIKL.US,D,20260213,000000,18.33,18.61,18.13,18.44,183974,0
+NIKL.US,D,20260217,000000,18.14,18.37,17.77,18.32,603047,0
+NIKL.US,D,20260218,000000,19.1,19.55,18.87,19.31,565191,0
diff --git a/daily/us/nasdaq etfs/nvdu.us.txt b/daily/us/nasdaq etfs/nvdu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..74e115f62f79a42900457b1bc09a6310377f4484
--- /dev/null
+++ b/daily/us/nasdaq etfs/nvdu.us.txt	
@@ -0,0 +1,610 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVDU.US,D,20230914,000000,25.93,25.93,25.3,25.61,11815,0
+NVDU.US,D,20230915,000000,25.61,25.61,24.1731,24.1731,18975,0
+NVDU.US,D,20230918,000000,23.23,24.415,23,24.1997,34085,0
+NVDU.US,D,20230919,000000,23.88,23.95,23.45,23.8569,44423,0
+NVDU.US,D,20230920,000000,23.78,24.11,22.82,22.8232,24040,0
+NVDU.US,D,20230921,000000,22.2,22.499,21.8262,21.8262,32448,0
+NVDU.US,D,20230922,000000,22.24,22.63,21.991,22.28,73995,0
+NVDU.US,D,20230925,000000,21.96,22.93,21.9,22.7166,24161,0
+NVDU.US,D,20230926,000000,22.559,23.15,22.419,22.4541,30623,0
+NVDU.US,D,20230927,000000,22.8019,23.14,22.2701,22.9098,13836,0
+NVDU.US,D,20230928,000000,22.93,23.63,22.911,23.4365,30395,0
+NVDU.US,D,20230929,000000,23.98,24.214,23.5819,23.75,31545,0
+NVDU.US,D,20231002,000000,24.14,25.079,24.14,24.751,19400,0
+NVDU.US,D,20231003,000000,24.83,25.06,23.59,23.76,22373,0
+NVDU.US,D,20231004,000000,23.94,24.2,23.7101,24.1848,37383,0
+NVDU.US,D,20231005,000000,24.11,24.8247,24.055,24.6825,11039,0
+NVDU.US,D,20231006,000000,24.29,25.5637,24.185,25.5637,39540,0
+NVDU.US,D,20231009,000000,24.87,25.43,24.49,25.17,30996,0
+NVDU.US,D,20231010,000000,25.23,25.92,25.13,25.59,20389,0
+NVDU.US,D,20231011,000000,26,26.4,25.8,26.4,38097,0
+NVDU.US,D,20231012,000000,26.44,27.07,26.1,26.5277,54953,0
+NVDU.US,D,20231013,000000,26.43,26.43,25.14,25.2042,39298,0
+NVDU.US,D,20231016,000000,25,25.88,24.87,25.8459,60266,0
+NVDU.US,D,20231017,000000,24.07,24.662,22.8,23.98,107490,0
+NVDU.US,D,20231018,000000,22.96,23.365,22.226,22.5171,86213,0
+NVDU.US,D,20231019,000000,23.06,23.339,22.309,22.46,58430,0
+NVDU.US,D,20231020,000000,22.29,22.709,21.64,21.87,45643,0
+NVDU.US,D,20231023,000000,21.87,23.312,21.591,23.1081,57621,0
+NVDU.US,D,20231024,000000,23.23,23.7,22.89,23.69,34756,0
+NVDU.US,D,20231025,000000,23.5,23.5,21.9901,22.15,57829,0
+NVDU.US,D,20231026,000000,22.3985,22.52,20.66,20.9,108639,0
+NVDU.US,D,20231027,000000,21.35,21.505,20.77,21.12,45555,0
+NVDU.US,D,20231030,000000,21.55,22.08,21.08,21.63,45817,0
+NVDU.US,D,20231031,000000,21,21.3552,20.18,21.32,94726,0
+NVDU.US,D,20231101,000000,21.59,22.55,21.54,22.53,65877,0
+NVDU.US,D,20231102,000000,23.37,23.749,22.9951,23.44,77018,0
+NVDU.US,D,20231103,000000,23.86,24.9099,23.74,24.63,116241,0
+NVDU.US,D,20231106,000000,24.85,25.37,24.6,25.24,121985,0
+NVDU.US,D,20231107,000000,25.21,25.604,24.8,25.41,57719,0
+NVDU.US,D,20231108,000000,25.49,26.149,25.47,25.91,61269,0
+NVDU.US,D,20231109,000000,26.65,27.313,26.06,26.23,98488,0
+NVDU.US,D,20231110,000000,26.64,27.4624,26.51,27.41,94946,0
+NVDU.US,D,20231113,000000,27.35,28.039,27.2,27.64,181752,0
+NVDU.US,D,20231114,000000,28.56,28.6496,28.0061,28.4769,164394,0
+NVDU.US,D,20231115,000000,28.78,28.78,27.24,27.8242,199677,0
+NVDU.US,D,20231116,000000,27.62,28.35,27.4,28.32,124555,0
+NVDU.US,D,20231117,000000,28.3,28.4599,27.95,28.18,101290,0
+NVDU.US,D,20231120,000000,28.24,29.25,28.08,29.14,293987,0
+NVDU.US,D,20231121,000000,28.9,29.1799,28.1,28.72,321462,0
+NVDU.US,D,20231122,000000,28.64,29.0297,26.816,27.61,593752,0
+NVDU.US,D,20231124,000000,27.38,27.75,26.8,26.8,130072,0
+NVDU.US,D,20231127,000000,26.86,27.45,26.78,27.2,135962,0
+NVDU.US,D,20231128,000000,27.17,27.2772,26.54,26.82,99432,0
+NVDU.US,D,20231129,000000,27.34,27.6302,26.9293,27.08,141153,0
+NVDU.US,D,20231130,000000,27.03,27.03,25.7105,25.9823,107990,0
+NVDU.US,D,20231201,000000,25.62,26.2754,25.43,25.92,99874,0
+NVDU.US,D,20231204,000000,25.29,25.34,24.475,24.86,274109,0
+NVDU.US,D,20231205,000000,24.81,25.75,24.7,25.75,192963,0
+NVDU.US,D,20231206,000000,26.34,26.41,24.8001,24.88,171448,0
+NVDU.US,D,20231207,000000,25.03,25.77,24.95,25.7503,94774,0
+NVDU.US,D,20231208,000000,25.71,26.67,25.67,26.5,215709,0
+NVDU.US,D,20231211,000000,26.49,26.49,25.08,25.72,142671,0
+NVDU.US,D,20231212,000000,25.3,26.59,25.24,26.59,82550,0
+NVDU.US,D,20231213,000000,26.56,27.3295,26.56,26.96,199742,0
+NVDU.US,D,20231214,000000,27.23,27.31,26.3812,27.1058,148895,0
+NVDU.US,D,20231215,000000,27.11,28.039,26.96,27.64,188319,0
+NVDU.US,D,20231218,000000,27.98,28.881,27.86,28.62,192231,0
+NVDU.US,D,20231219,000000,28.05,28.19,27.5953,28.1714,283600,0
+NVDU.US,D,20231220,000000,28.19,28.49,26.89,26.93,145384,0
+NVDU.US,D,20231221,000000,27.34,27.53,27,27.48,66936,0
+NVDU.US,D,20231222,000000,27.65,27.74,27.0104,27.28,77628,0
+NVDU.US,D,20231226,000000,27.45,27.9499,27.45,27.7,45307,0
+NVDU.US,D,20231227,000000,27.9,27.9562,27.501,27.785,82848,0
+NVDU.US,D,20231228,000000,27.99,28.15,27.8,27.87,118027,0
+NVDU.US,D,20231229,000000,28.09,28.2449,27.24,27.87,100682,0
+NVDU.US,D,20240102,000000,27.61,27.61,26.25,26.75,97164,0
+NVDU.US,D,20240103,000000,26.05,26.65,26.01,26.215,122413,0
+NVDU.US,D,20240104,000000,26.38,26.93,26.18,26.53,58635,0
+NVDU.US,D,20240105,000000,26.89,27.7878,26.86,27.45,160969,0
+NVDU.US,D,20240108,000000,27.82,30.12,27.78,30.12,341165,0
+NVDU.US,D,20240109,000000,30.2,31.8784,29.72,30.85,265090,0
+NVDU.US,D,20240110,000000,31.3,32.1199,31.16,31.86,251314,0
+NVDU.US,D,20240111,000000,32.47,32.75,31.22,32.32,284591,0
+NVDU.US,D,20240112,000000,32.13,32.38,31.93,32.2,112267,0
+NVDU.US,D,20240116,000000,32.49,34.03,32.49,33.7,259778,0
+NVDU.US,D,20240117,000000,33.65,33.6988,32.21,33.32,206948,0
+NVDU.US,D,20240118,000000,34.41,34.72,33.4,34.3,189542,0
+NVDU.US,D,20240119,000000,35.09,36.44,34.4,36.44,274671,0
+NVDU.US,D,20240122,000000,36.96,37.2,36.04,36.6,289250,0
+NVDU.US,D,20240123,000000,36.53,36.7879,35.607,36.73,138369,0
+NVDU.US,D,20240124,000000,37.21,39.46,36.91,38.16,298440,0
+NVDU.US,D,20240125,000000,39.07,39.35,37.74,38.37,268386,0
+NVDU.US,D,20240126,000000,37.65,38.4685,37.36,37.77,172607,0
+NVDU.US,D,20240129,000000,38.01,39.15,37.7,39.12,316174,0
+NVDU.US,D,20240130,000000,39.56,40.07,38.98,39.42,264085,0
+NVDU.US,D,20240131,000000,38.06,38.91,37.43,38.23,197465,0
+NVDU.US,D,20240201,000000,38.83,39.769,38.3516,39.63,206184,0
+NVDU.US,D,20240202,000000,40.47,42.9882,40.24,42.58,254049,0
+NVDU.US,D,20240205,000000,44.6,45.73,43.56,45.64,744251,0
+NVDU.US,D,20240206,000000,45.98,45.98,42.64,44.56,497345,0
+NVDU.US,D,20240207,000000,44.67,46.455,43.9068,46.38,294330,0
+NVDU.US,D,20240208,000000,46.34,47,45.74,45.89,241940,0
+NVDU.US,D,20240209,000000,46.77,48.36,46.45,48.32,251640,0
+NVDU.US,D,20240212,000000,48.8,50.76,47.4501,48.49,483759,0
+NVDU.US,D,20240213,000000,46.55,49.59,45.74,48.34,646197,0
+NVDU.US,D,20240214,000000,49.43,50.3955,48.16,50.03,561260,0
+NVDU.US,D,20240215,000000,50.05,50.12,48.5714,48.82,321780,0
+NVDU.US,D,20240216,000000,50.24,50.5177,48.6004,48.66,476921,0
+NVDU.US,D,20240220,000000,47.98,47.98,43.84,45.61,655864,0
+NVDU.US,D,20240221,000000,44.095,44.97,42.34,43.56,1114143,0
+NVDU.US,D,20240222,000000,50.9,54.31,50.14,54.2,1154520,0
+NVDU.US,D,20240223,000000,56.61,58.2124,53.2524,54.57,754128,0
+NVDU.US,D,20240226,000000,55.58,56.44,54.27,54.8,391313,0
+NVDU.US,D,20240227,000000,55.03,55.16,52.82,54.45,188367,0
+NVDU.US,D,20240228,000000,53.12,54.58,52.781,53.31,258862,0
+NVDU.US,D,20240229,000000,54.79,55.68,54.05,54.83,245949,0
+NVDU.US,D,20240301,000000,55.769,58.1062,55.1401,58.1,418825,0
+NVDU.US,D,20240304,000000,60.13,63.7661,59.675,61.25,545699,0
+NVDU.US,D,20240305,000000,61.2,62.04,59.2756,61.98,380404,0
+NVDU.US,D,20240306,000000,64.27,66.05,63.2118,65,343011,0
+NVDU.US,D,20240307,000000,66.57,69.3101,65.98,69.27,335658,0
+NVDU.US,D,20240308,000000,72.04,74.51,62.4009,63.51,1409114,0
+NVDU.US,D,20240311,000000,62.17,64.8383,59.89,61.63,490901,0
+NVDU.US,D,20240312,000000,64,68.18,61.9601,68.155,634679,0
+NVDU.US,D,20240313,000000,67.37,67.71,64.41,67.01,437506,0
+NVDU.US,D,20240314,000000,65.47,66.59,62.29,63.75,481180,0
+NVDU.US,D,20240315,000000,62.82,65.46,61.78,63.63,328314,0
+NVDU.US,D,20240318,000000,66.47,68.55,62.86,64.24,485152,0
+NVDU.US,D,20240319,000000,62.04,66.23,60.32,65,434337,0
+NVDU.US,D,20240320,000000,65.47,66.0973,63.72,66.07,242201,0
+NVDU.US,D,20240321,000000,68.23,68.5373,66.221,67.15,334028,0
+NVDU.US,D,20240322,000000,67.04,70.81,66.74,70.31,350457,0
+NVDU.US,D,20240325,000000,70.03,73.02,69.485,71.17,319627,0
+NVDU.US,D,20240326,000000,72.01,72.6582,68.33,68.34,278655,0
+NVDU.US,D,20240327,000000,68.91,68.97,64.58,65.85,309535,0
+NVDU.US,D,20240328,000000,65.41,66.9099,64.58,65.82,185882,0
+NVDU.US,D,20240401,000000,65.87,67.82,64.65,65.78,360775,0
+NVDU.US,D,20240402,000000,62.9,65.26,61.81,64.52,165784,0
+NVDU.US,D,20240403,000000,62.97,65.8099,62.97,63.73,115739,0
+NVDU.US,D,20240404,000000,65.93,66.02,59.39,59.39,241255,0
+NVDU.US,D,20240405,000000,60.42,62.899,59.4,62.31,231486,0
+NVDU.US,D,20240408,000000,63.15,63.16,60.6,61.1,82051,0
+NVDU.US,D,20240409,000000,61.43,61.68,55.211,58.4,357706,0
+NVDU.US,D,20240410,000000,56.25,61.19,56.25,60.63,265878,0
+NVDU.US,D,20240411,000000,61.3,65.81,60.75,65.63,268375,0
+NVDU.US,D,20240412,000000,64.44,65.0299,61.31,62.23,214159,0
+NVDU.US,D,20240415,000000,63.55,65.5288,59,59.07,248876,0
+NVDU.US,D,20240416,000000,59.7,61.9023,59.2,60.89,241683,0
+NVDU.US,D,20240417,000000,62.16,62.8,56.27,56.31,320297,0
+NVDU.US,D,20240418,000000,57.42,59,54.05,57.05,208020,0
+NVDU.US,D,20240419,000000,54.87,56.47,44.91,45.63,536954,0
+NVDU.US,D,20240422,000000,47.86,50.08,45.8,49.61,483059,0
+NVDU.US,D,20240423,000000,51.16,53.5,50.4455,53.12,386951,0
+NVDU.US,D,20240424,000000,55.16,55.23,48.95,49.54,467003,0
+NVDU.US,D,20240425,000000,48.55,54.065,47.8815,53.25,315263,0
+NVDU.US,D,20240426,000000,54.81,60.49,54.1401,59.87,456756,0
+NVDU.US,D,20240429,000000,59.51,60.08,56.4,59.88,546989,0
+NVDU.US,D,20240430,000000,58.8,61.14,57.69,57.77,447079,0
+NVDU.US,D,20240501,000000,55.98,57.25,51.01,53.47,657662,0
+NVDU.US,D,20240502,000000,55.24,57.31,53.63,56.95,543470,0
+NVDU.US,D,20240503,000000,59.46,61.4,58.64,60.79,453177,0
+NVDU.US,D,20240506,000000,61.66,65.419,61.24,65.26,445894,0
+NVDU.US,D,20240507,000000,63.77,64.7186,60.8995,63.06,694373,0
+NVDU.US,D,20240508,000000,61.35,63.84,61.35,62.85,286165,0
+NVDU.US,D,20240509,000000,62.99,63.7384,59.82,60.58,513263,0
+NVDU.US,D,20240510,000000,62.69,64.106,61.185,61.97,363846,0
+NVDU.US,D,20240513,000000,62.91,63.5,60.26,62.78,341590,0
+NVDU.US,D,20240514,000000,61.72,64.44,60.8101,64.04,242766,0
+NVDU.US,D,20240515,000000,65.51,68.95,64.5,68.66,418188,0
+NVDU.US,D,20240516,000000,69,70.28,67.84,68.24,378425,0
+NVDU.US,D,20240517,000000,68.37,68.54,64.5,65.49,277645,0
+NVDU.US,D,20240520,000000,67.34,69.26,66.88,68.78,346671,0
+NVDU.US,D,20240521,000000,67,69.57,66.31,69.54,330984,0
+NVDU.US,D,20240522,000000,69.75,70.4799,66.4,68.76,775095,0
+NVDU.US,D,20240523,000000,79.01,85.3599,78.5,81.59,1233768,0
+NVDU.US,D,20240524,000000,82.69,85.85,80.5899,85.85,406666,0
+NVDU.US,D,20240528,000000,91.79,99.39,91.3,97.83,763097,0
+NVDU.US,D,20240529,000000,96.41,100.395,92.71,99.3,637116,0
+NVDU.US,D,20240530,000000,98.87,100.91,90.4181,91.75,757313,0
+NVDU.US,D,20240531,000000,95.26,95.4892,86,90.48,847484,0
+NVDU.US,D,20240603,000000,96.99,99.22,94.2,99.14,677740,0
+NVDU.US,D,20240604,000000,100.32,101.8372,97.49,101.61,445446,0
+NVDU.US,D,20240605,000000,104.9,112.14,103.45,112.14,623178,0
+NVDU.US,D,20240606,000000,115,117.88,104.55,109.05,985559,0
+NVDU.US,D,20240607,000000,107.18,110.5,104,109.13,524946,0
+NVDU.US,D,20240610,000000,108.13,113,102.27,110.9,433411,0
+NVDU.US,D,20240611,000000,110.62,112.5,105.2958,109.23,310640,0
+NVDU.US,D,20240612,000000,113.02,119.6399,112.33,116.75,462648,0
+NVDU.US,D,20240613,000000,124.95,125.41,120.51,124.8,413089,0
+NVDU.US,D,20240614,000000,125.74,131,122.88,129.6,563613,0
+NVDU.US,D,20240617,000000,131.315,132.9172,124.78,127.77,641433,0
+NVDU.US,D,20240618,000000,127.95,137.7899,127.03,136.53,525945,0
+NVDU.US,D,20240620,000000,145.13,146.87,124.07,126.76,1551405,0
+NVDU.US,D,20240621,000000,119.49,126.37,114.27,119.17,1070672,0
+NVDU.US,D,20240624,000000,112.28,114.44,102.5,102.66,1043214,0
+NVDU.US,D,20240625,000000,107.57,116.6,104.3201,116.42,1043993,0
+NVDU.US,D,20240626,000000,116.17,119.7999,109.56,116.59,961193,0
+NVDU.US,D,20240627,000000,112.48,116.3662,110.03,112.15,520884,0
+NVDU.US,D,20240628,000000,112.81,118.65,109.82,111.2,610960,0
+NVDU.US,D,20240701,000000,111.06,113.33,102.61,112.11,660722,0
+NVDU.US,D,20240702,000000,107.24,110.64,106.55,109.42,414377,0
+NVDU.US,D,20240703,000000,107.59,119.36,107.03,119.36,651614,0
+NVDU.US,D,20240705,000000,117.86,120.3576,114.57,114.74,602232,0
+NVDU.US,D,20240708,000000,117.8,123.61,116.81,118.81,564529,0
+NVDU.US,D,20240709,000000,123.12,129.32,119.83,124.85,787134,0
+NVDU.US,D,20240710,000000,130,131.75,126.8,131.49,712197,0
+NVDU.US,D,20240711,000000,133.51,133.9499,116.15,116.8,1414017,0
+NVDU.US,D,20240712,000000,118.4,124.92,116.5,120.02,728753,0
+NVDU.US,D,20240715,000000,122.89,123.83,116.33,118.64,582144,0
+NVDU.US,D,20240716,000000,118.59,119.6,111.4499,114.47,454402,0
+NVDU.US,D,20240717,000000,105.55,106.415,97.16,99.14,1132435,0
+NVDU.US,D,20240718,000000,106.05,106.59,97.06,104.77,941284,0
+NVDU.US,D,20240719,000000,103.59,105.39,98.1,99.24,347492,0
+NVDU.US,D,20240722,000000,103.32,109.26,102.51,108.75,730738,0
+NVDU.US,D,20240723,000000,107.35,110.31,105.92,106.35,367697,0
+NVDU.US,D,20240724,000000,100.69,102,91.07,92.44,845974,0
+NVDU.US,D,20240725,000000,90,95.88,79.51,89.06,1366738,0
+NVDU.US,D,20240726,000000,95.12,95.15,87.805,90.06,530333,0
+NVDU.US,D,20240729,000000,91.24,95.19,87.53,87.53,463537,0
+NVDU.US,D,20240730,000000,87.75,88.3,73.73,75.46,1178375,0
+NVDU.US,D,20240731,000000,88.9,96.44,85.71,94.71,1012565,0
+NVDU.US,D,20240801,000000,95.83,99.66,78.21,82.16,1481299,0
+NVDU.US,D,20240802,000000,73.45,81.219,70.23,79.1,1489819,0
+NVDU.US,D,20240805,000000,56,73.229,54.98,69.16,1540492,0
+NVDU.US,D,20240806,000000,73.6,78.79,69.23,73.99,1154641,0
+NVDU.US,D,20240807,000000,79.38,80.5,66.225,66.41,1056603,0
+NVDU.US,D,20240808,000000,70.4,75.21,64.6401,74.74,897935,0
+NVDU.US,D,20240809,000000,75.32,76.83,72.48,74.19,483569,0
+NVDU.US,D,20240812,000000,76.47,83.05,76.47,80.4,699931,0
+NVDU.US,D,20240813,000000,85.36,90.8599,84.2,90.8,859308,0
+NVDU.US,D,20240814,000000,94.44,94.59,87.57,93.68,974456,0
+NVDU.US,D,20240815,000000,95.11,101.89,92.8154,101.44,919165,0
+NVDU.US,D,20240816,000000,99.77,104.81,98.72,103.97,775034,0
+NVDU.US,D,20240819,000000,103.5,113.02,102.1,113.02,842491,0
+NVDU.US,D,20240820,000000,110.36,112.73,105.91,108.3,812971,0
+NVDU.US,D,20240821,000000,108.3,111.8,107.22,110.24,621728,0
+NVDU.US,D,20240822,000000,113.03,114.11,101.24,102.27,1021839,0
+NVDU.US,D,20240823,000000,105.73,111.7,104.55,111.19,817863,0
+NVDU.US,D,20240826,000000,111.69,114.59,102.8,106.36,989998,0
+NVDU.US,D,20240827,000000,103.99,110.8999,101.89,109.38,785435,0
+NVDU.US,D,20240828,000000,109.01,109.3899,99.7,104.84,1589587,0
+NVDU.US,D,20240829,000000,97.525,102.82,90,91.32,1613766,0
+NVDU.US,D,20240830,000000,94.08,97.6865,90.75,94.01,725989,0
+NVDU.US,D,20240903,000000,88.63,88.96,75.01,76.17,1446298,0
+NVDU.US,D,20240904,000000,71.78,78.8481,70.6159,73.51,1171523,0
+NVDU.US,D,20240905,000000,71.79,78.23,71.5506,74.87,1041713,0
+NVDU.US,D,20240906,000000,76.01,76.13,66.14,68.91,1436185,0
+NVDU.US,D,20240909,000000,71.49,73.58,69.86,73.51,917880,0
+NVDU.US,D,20240910,000000,75.6,77.58,71.3911,75.67,826985,0
+NVDU.US,D,20240911,000000,77.56,88.41,74.86,87.78,1384161,0
+NVDU.US,D,20240912,000000,88.11,93.85,85.84,91.52,1716020,0
+NVDU.US,D,20240913,000000,91.32,92.53,88.98,91.24,821653,0
+NVDU.US,D,20240916,000000,87.3,89.85,83.97,87.65,891659,0
+NVDU.US,D,20240917,000000,89.67,90.6889,84.8,85.82,671980,0
+NVDU.US,D,20240918,000000,86.4,88.9999,82.35,82.35,987594,0
+NVDU.US,D,20240919,000000,88.15,91.6763,88.14,89.28,1445826,0
+NVDU.US,D,20240920,000000,87.9,90,85.35,86.29,686063,0
+NVDU.US,D,20240923,000000,87.13,87.55,84.52,86.46,708648,0
+NVDU.US,D,20240924,000000,86.46,94.205,84.75,92.82,811673,0
+NVDU.US,D,20240925,000000,94.71,99.087,94.2,96.99,1037049,0
+NVDU.US,D,20240926,000000,102.18,103.4,94.14,97.71,1153387,0
+NVDU.US,D,20240927,000000,97.51,97.61,90.111,93.38,867909,0
+NVDU.US,D,20240930,000000,88.7,93.6,88.46,93.53,624667,0
+NVDU.US,D,20241001,000000,94.25,95,84.85,86.51,726975,0
+NVDU.US,D,20241002,000000,85.63,90.11,84.02,89.27,584981,0
+NVDU.US,D,20241003,000000,92.47,97.6569,91.62,95.27,785993,0
+NVDU.US,D,20241004,000000,98.58,98.66,93.8911,98.4,757977,0
+NVDU.US,D,20241007,000000,98.7,107.44,98.66,102.9,1135358,0
+NVDU.US,D,20241008,000000,106.85,112.1099,105.57,111.16,990595,0
+NVDU.US,D,20241009,000000,113.38,113.88,108.655,110.66,868335,0
+NVDU.US,D,20241010,000000,109.47,114.65,108.5,114.29,851687,0
+NVDU.US,D,20241011,000000,112.85,115.85,112.5,114.13,567245,0
+NVDU.US,D,20241014,000000,116.86,122.33,116.8,119.69,912391,0
+NVDU.US,D,20241015,000000,119.17,120.54,103.57,108.41,1549068,0
+NVDU.US,D,20241016,000000,112.38,116.7499,108.47,115.14,858527,0
+NVDU.US,D,20241017,000000,121.33,123.91,117.21,117.25,1232022,0
+NVDU.US,D,20241018,000000,120.43,120.45,117.87,118.95,610757,0
+NVDU.US,D,20241021,000000,119.24,128.78,119.09,128.78,1232472,0
+NVDU.US,D,20241022,000000,127.54,130.09,125.5,128.53,995212,0
+NVDU.US,D,20241023,000000,125.55,126.276,117.66,121.45,1285698,0
+NVDU.US,D,20241024,000000,123.6,124.44,119.55,122.85,724354,0
+NVDU.US,D,20241025,000000,123.7,129.2,123.54,124.61,3203354,0
+NVDU.US,D,20241028,000000,127.28,127.28,122,122.91,615918,0
+NVDU.US,D,20241029,000000,122.31,125.82,119.95,124.25,571893,0
+NVDU.US,D,20241030,000000,120.87,122.41,116.35,120.82,634437,0
+NVDU.US,D,20241031,000000,117.5,117.58,108.24,109.13,1090911,0
+NVDU.US,D,20241101,000000,112.31,116.7,112.28,113.57,716875,0
+NVDU.US,D,20241104,000000,116.68,119.4875,113.95,114.77,703526,0
+NVDU.US,D,20241105,000000,116.94,121.81,116.85,120.99,492120,0
+NVDU.US,D,20241106,000000,126.5,132.38,124.61,130.99,1108723,0
+NVDU.US,D,20241107,000000,132.225,136.71,131.89,136.69,763762,0
+NVDU.US,D,20241108,000000,136.49,138.25,131.82,134.48,675500,0
+NVDU.US,D,20241111,000000,136.14,136.14,127,130.12,958588,0
+NVDU.US,D,20241112,000000,132.61,137.7199,131.41,135.46,810888,0
+NVDU.US,D,20241113,000000,136.7,137.18,131.04,132.03,567713,0
+NVDU.US,D,20241114,000000,134.09,136.55,130.38,132.52,675145,0
+NVDU.US,D,20241115,000000,128.99,129.5,120.3101,123.79,1080377,0
+NVDU.US,D,20241118,000000,119.42,122.89,115.35,120.44,942882,0
+NVDU.US,D,20241119,000000,122.4,132.38,121.86,132.26,888472,0
+NVDU.US,D,20241120,000000,132.95,132.95,124.57,130.04,1314363,0
+NVDU.US,D,20241121,000000,136,142.52,120.99,131.56,2014618,0
+NVDU.US,D,20241122,000000,129.91,132.23,121.47,122.8,1029444,0
+NVDU.US,D,20241125,000000,122.77,123.06,112.29,112.66,1154475,0
+NVDU.US,D,20241126,000000,115.31,118.03,112.02,114.1,606764,0
+NVDU.US,D,20241127,000000,110.77,111.38,105.7,111.34,818734,0
+NVDU.US,D,20241129,000000,113.84,117.77,112.4739,116.13,435144,0
+NVDU.US,D,20241202,000000,116.66,119.6,115.4,116.69,556032,0
+NVDU.US,D,20241203,000000,115.96,119.8,115.75,119.3,443262,0
+NVDU.US,D,20241204,000000,122.26,128.62,119.47,127.54,774796,0
+NVDU.US,D,20241205,000000,127.54,130,125.54,127.39,455631,0
+NVDU.US,D,20241206,000000,126.48,128.4,120.8103,122.57,603906,0
+NVDU.US,D,20241209,000000,116.47,118.399,113.58,116.51,707158,0
+NVDU.US,D,20241210,000000,116.66,121.3,108.06,110,645110,0
+NVDU.US,D,20241211,000000,113.92,118.28,110.34,116.88,598841,0
+NVDU.US,D,20241212,000000,99.42,101.5,97.19,99.74,955379,0
+NVDU.US,D,20241213,000000,101.9,102.97,92.67,95.09,924192,0
+NVDU.US,D,20241216,000000,95,95.28,89.72,92,934751,0
+NVDU.US,D,20241217,000000,87.8,91.28,84.83,89.56,1517777,0
+NVDU.US,D,20241218,000000,94.39,98.32,86.8,87.27,1615486,0
+NVDU.US,D,20241219,000000,91.35,94.5671,88.5,89.92,1083541,0
+NVDU.US,D,20241220,000000,88.6,96.2,86.62,95.89,1107467,0
+NVDU.US,D,20241223,000000,97.15,101.81,95.31,101.72,1058459,0
+NVDU.US,D,20241224,000000,102.04,104.98,100.17,102.44,583004,0
+NVDU.US,D,20241226,000000,101.63,103.28,98.9,102.04,584491,0
+NVDU.US,D,20241227,000000,99.91,100.5093,94.391,97.79,646042,0
+NVDU.US,D,20241230,000000,94.53,102.35,93.5,98.2,771164,0
+NVDU.US,D,20241231,000000,98.86,99.025,93.2,93.59,905444,0
+NVDU.US,D,20250102,000000,96.13,100.07,94.35,99.26,956847,0
+NVDU.US,D,20250103,000000,101.63,108.66,101.52,108,988769,0
+NVDU.US,D,20250106,000000,114.145,119.5,113.15,115.54,1319342,0
+NVDU.US,D,20250107,000000,121.05,121.21,100.92,101.1,1685927,0
+NVDU.US,D,20250108,000000,104.64,106.53,97.82,100.935,932212,0
+NVDU.US,D,20250110,000000,97.08,97.29,92.41,94.83,942832,0
+NVDU.US,D,20250113,000000,86.42,91.37,86,91.17,846884,0
+NVDU.US,D,20250114,000000,94.94,95.28,86.7,89.18,717902,0
+NVDU.US,D,20250115,000000,91.97,95.25,88.35,95.04,629229,0
+NVDU.US,D,20250116,000000,98.32,98.3886,91.22,91.22,606523,0
+NVDU.US,D,20250117,000000,94.92,97.91,93.8,96.83,608983,0
+NVDU.US,D,20250121,000000,98.99,102.5,95.9507,101.14,668833,0
+NVDU.US,D,20250122,000000,106.79,111.11,105.23,110,1083058,0
+NVDU.US,D,20250123,000000,106.95,110.25,105,110.19,657482,0
+NVDU.US,D,20250124,000000,111.86,112.65,102.31,103.27,971740,0
+NVDU.US,D,20250127,000000,77.61,82.53,65.8001,68.36,5833378,0
+NVDU.US,D,20250128,000000,72.145,80.36,65.805,79.77,3687158,0
+NVDU.US,D,20250129,000000,77.22,77.57,69.2502,73.86,2775893,0
+NVDU.US,D,20250130,000000,73.01,75.2,67.12,74.55,2758380,0
+NVDU.US,D,20250131,000000,73.8,78.67,68.33,69.3,2717537,0
+NVDU.US,D,20250203,000000,63.075,67.5365,61.16,65.34,2197685,0
+NVDU.US,D,20250204,000000,65.75,70.39,65.41,67.55,1145036,0
+NVDU.US,D,20250205,000000,71.08,74.72,69.97,74.64,1498459,0
+NVDU.US,D,20250206,000000,77.67,79.16,74.964,79.04,1381491,0
+NVDU.US,D,20250207,000000,79.59,81.1,77.77,80.41,1403701,0
+NVDU.US,D,20250210,000000,80.7,86.84,80.61,84.93,1429797,0
+NVDU.US,D,20250211,000000,83.72,86.14,81.8481,84.09,1025530,0
+NVDU.US,D,20250212,000000,80.34,83.29,79.31,81.83,1032378,0
+NVDU.US,D,20250213,000000,82.35,88.6,81.95,86.93,1222888,0
+NVDU.US,D,20250214,000000,88.41,91.99,87.37,91.32,955060,0
+NVDU.US,D,20250218,000000,94.83,97.52,90.3521,92.21,1215279,0
+NVDU.US,D,20250219,000000,92.41,94.82,89.4,92.02,775358,0
+NVDU.US,D,20250220,000000,93.1,93.65,88.77,93.02,727834,0
+NVDU.US,D,20250221,000000,92.93,94.8389,84.995,85.26,984151,0
+NVDU.US,D,20250224,000000,88.4,90.76,80,80.02,1319013,0
+NVDU.US,D,20250225,000000,79.85,80.035,73.11,75.63,1512037,0
+NVDU.US,D,20250226,000000,79.63,84.105,77.9,81.57,1698038,0
+NVDU.US,D,20250227,000000,85.76,85.76,67.3301,67.48,3391234,0
+NVDU.US,D,20250228,000000,65,72.7871,63.3,72.6,1965443,0
+NVDU.US,D,20250303,000000,71.03,71.1,58.01,60.16,2679915,0
+NVDU.US,D,20250304,000000,56.42,65.52,56,62.05,2783855,0
+NVDU.US,D,20250305,000000,63.65,64.3917,60.47,63.51,1530409,0
+NVDU.US,D,20250306,000000,59.22,61.24,55.8,56.17,1514676,0
+NVDU.US,D,20250307,000000,56.68,59.005,53.07,58.24,1469864,0
+NVDU.US,D,20250310,000000,55,57.26,50.73,52.31,1793658,0
+NVDU.US,D,20250311,000000,52.33,57.3996,50.19,53.87,1783020,0
+NVDU.US,D,20250312,000000,59.31,61.92,58.105,60.99,1684503,0
+NVDU.US,D,20250313,000000,62.22,63.0186,58.92,60.9,1781301,0
+NVDU.US,D,20250314,000000,63.83,67.27,63.505,67.06,1541834,0
+NVDU.US,D,20250317,000000,68.27,68.4,63.1,64.71,1320503,0
+NVDU.US,D,20250318,000000,63.06,64.05,59.4,60.43,1505658,0
+NVDU.US,D,20250319,000000,62.11,65.44,60.5,62.42,1390911,0
+NVDU.US,D,20250320,000000,61.36,65.2,61.2813,63.36,1102897,0
+NVDU.US,D,20250321,000000,61.59,62.78,60.115,62.44,768516,0
+NVDU.US,D,20250324,000000,64.76,67.22,64.2402,66.2,942922,0
+NVDU.US,D,20250325,000000,65.11,65.8,63.26,65.17,757394,0
+NVDU.US,D,20250326,000000,63.11,63.11,56.57,57.54,1401672,0
+NVDU.US,D,20250327,000000,55.17,58.28,54.54,55.33,759758,0
+NVDU.US,D,20250328,000000,55.21,56.6107,52.93,53.49,830242,0
+NVDU.US,D,20250331,000000,49.09,52.77,47.65,52.61,1111559,0
+NVDU.US,D,20250401,000000,52.37,53.97,50.37,53.97,748620,0
+NVDU.US,D,20250402,000000,51.06,55.62,50.6601,54.02,1141202,0
+NVDU.US,D,20250403,000000,47.33,49.41,45.5,45.63,1306230,0
+NVDU.US,D,20250404,000000,42.85,44,36.98,38.91,2819676,0
+NVDU.US,D,20250407,000000,33.18,45,32.625,41.75,3875501,0
+NVDU.US,D,20250408,000000,46.95,48.6,38.91,40.74,2923337,0
+NVDU.US,D,20250409,000000,42.63,56.32,41.62,55.5,4382127,0
+NVDU.US,D,20250410,000000,50.6207,52.14,44.6,49.19,2123372,0
+NVDU.US,D,20250411,000000,50.05,52.52,48.89,51.89,1475462,0
+NVDU.US,D,20250414,000000,55.15,55.16,50.3155,51.81,1440067,0
+NVDU.US,D,20250415,000000,52.1,54.4728,51.671,53.13,1104461,0
+NVDU.US,D,20250416,000000,45.81,48.04,42.0424,45.9,2209408,0
+NVDU.US,D,20250417,000000,45.75,45.76,41.91,43.12,1457813,0
+NVDU.US,D,20250421,000000,40.84,41.32,37.68,39.07,1722223,0
+NVDU.US,D,20250422,000000,40.69,41.55,39.53,40.83,1139863,0
+NVDU.US,D,20250423,000000,45.48,45.68,43.4113,43.78,1129129,0
+NVDU.US,D,20250424,000000,44.59,47.23,44.375,47.08,956562,0
+NVDU.US,D,20250425,000000,47.51,51.9285,46.45,51.09,1076676,0
+NVDU.US,D,20250428,000000,49.95,50.51,46.57,48.99,988500,0
+NVDU.US,D,20250429,000000,48.02,50.27,47.955,49.13,634583,0
+NVDU.US,D,20250430,000000,45.13,49.106,44.82,48.95,1008666,0
+NVDU.US,D,20250501,000000,52.905,54.57,51.36,51.56,1114331,0
+NVDU.US,D,20250502,000000,53.92,55.05,53.2,54.12,1077367,0
+NVDU.US,D,20250505,000000,52.755,54.3302,52.4506,53.49,529072,0
+NVDU.US,D,20250506,000000,51.275,54.34,50.78,53.22,661390,0
+NVDU.US,D,20250507,000000,52.81,57.03,52.082,56.53,932471,0
+NVDU.US,D,20250508,000000,57.95,58.06,55.37,56.81,1131458,0
+NVDU.US,D,20250509,000000,56.79,57.6,54.8399,56.04,674207,0
+NVDU.US,D,20250512,000000,61.1,62.14,59.58,62.14,1301725,0
+NVDU.US,D,20250513,000000,64.06,70.4304,63.77,69.11,1786545,0
+NVDU.US,D,20250514,000000,72.68,74.9799,71,74.89,1737266,0
+NVDU.US,D,20250515,000000,73.66,75.92,71.88,74.37,1366361,0
+NVDU.US,D,20250516,000000,75.75,75.83,72.7624,74.73,1100672,0
+NVDU.US,D,20250519,000000,71.515,75.36,71.41,74.91,1146285,0
+NVDU.US,D,20250520,000000,73.63,73.89,71.78,73.7,1000944,0
+NVDU.US,D,20250521,000000,72.25,76.96,69.5362,70.74,1479601,0
+NVDU.US,D,20250522,000000,71.31,73.43,70.62,71.95,1002012,0
+NVDU.US,D,20250523,000000,68.73,71.61,67.9,70.16,1273023,0
+NVDU.US,D,20250527,000000,73.38,74.8331,72.4,74.64,1136187,0
+NVDU.US,D,20250528,000000,75.22,76.55,73.88,73.94,1844594,0
+NVDU.US,D,20250529,000000,81.91,83.39,77.27,78.63,2037936,0
+NVDU.US,D,20250530,000000,77.97,79.0499,71.539,73.66,1584001,0
+NVDU.US,D,20250602,000000,74.28,77.23,74.28,76.38,917173,0
+NVDU.US,D,20250603,000000,78,81.5693,77.12,80.69,1076019,0
+NVDU.US,D,20250604,000000,81.84,81.89,78.768,81.4,869338,0
+NVDU.US,D,20250605,000000,81.75,83.84,77.96,79.21,1267362,0
+NVDU.US,D,20250606,000000,82.01,82.85,80.9417,81.09,761944,0
+NVDU.US,D,20250609,000000,82.93,84.85,81.39,82.08,987553,0
+NVDU.US,D,20250610,000000,82.29,83.9993,80.85,83.65,909534,0
+NVDU.US,D,20250611,000000,84.38,84.85,81.27,82.37,856036,0
+NVDU.US,D,20250612,000000,81.28,84.78,81.2,84.74,687288,0
+NVDU.US,D,20250613,000000,81.72,83.02,79.935,81.14,829968,0
+NVDU.US,D,20250616,000000,82.68,85.9432,82.65,84.22,922683,0
+NVDU.US,D,20250617,000000,84.01,84.84,83.205,83.47,604864,0
+NVDU.US,D,20250618,000000,83.35,85.2886,82.41,85.11,583068,0
+NVDU.US,D,20250620,000000,84.92,85.88,81.745,83.02,773303,0
+NVDU.US,D,20250623,000000,81.52,84.1264,81.02,83.51,791078,0
+NVDU.US,D,20250624,000000,84.59,87.23,84.45,87.14,870305,0
+NVDU.US,D,20250625,000000,88.795,94.84,88.795,94.72,1376332,0
+NVDU.US,D,20250626,000000,96.82,97.62,94.357,95.65,864929,0
+NVDU.US,D,20250627,000000,96.64,100,95.86,98.76,1114866,0
+NVDU.US,D,20250630,000000,99.64,99.9,96.6,98.99,681429,0
+NVDU.US,D,20250701,000000,96.84,98.0546,90.99,93.24,832948,0
+NVDU.US,D,20250702,000000,92.78,98.41,92.78,98,679787,0
+NVDU.US,D,20250703,000000,99.17,102.52,98.639,100.43,586178,0
+NVDU.US,D,20250707,000000,99.01,100.42,97.9463,99.12,507600,0
+NVDU.US,D,20250708,000000,100.48,101.5364,99.44,101.27,579970,0
+NVDU.US,D,20250709,000000,102.69,106.74,102.69,104.81,737259,0
+NVDU.US,D,20250710,000000,106.715,106.85,103.25,106.44,737607,0
+NVDU.US,D,20250711,000000,105.81,111.17,105.69,107.4,786813,0
+NVDU.US,D,20250714,000000,108.09,108.09,103.625,106.3,552794,0
+NVDU.US,D,20250715,000000,115.44,117,112.91,114.78,1027247,0
+NVDU.US,D,20250716,000000,115.31,116.1899,112.4,115.72,631230,0
+NVDU.US,D,20250717,000000,116.64,119.4,115,117.99,1030619,0
+NVDU.US,D,20250718,000000,118.9,119.43,115.47,116.98,636522,0
+NVDU.US,D,20250721,000000,117.48,118.12,115.33,115.62,432631,0
+NVDU.US,D,20250722,000000,115.33,115.39,106.46,109.68,730068,0
+NVDU.US,D,20250723,000000,112.9,115.145,110.9375,114.53,679974,0
+NVDU.US,D,20250724,000000,116.84,118.5903,115.225,118.5,484083,0
+NVDU.US,D,20250725,000000,118.17,119.7,117.4,117.93,476493,0
+NVDU.US,D,20250728,000000,118.685,122.5,118.685,122.48,496265,0
+NVDU.US,D,20250729,000000,124.08,126.07,120.2598,120.83,537262,0
+NVDU.US,D,20250730,000000,122.18,126.6799,121.66,125.99,639547,0
+NVDU.US,D,20250731,000000,130.96,131.29,121.21,123.74,807914,0
+NVDU.US,D,20250801,000000,118.47,121.859,114.0795,117.71,801682,0
+NVDU.US,D,20250804,000000,119.8,126.4235,119.2,126.38,481995,0
+NVDU.US,D,20250805,000000,126.05,126.7,120.81,124.06,551972,0
+NVDU.US,D,20250806,000000,121.26,126.17,121,125.58,417976,0
+NVDU.US,D,20250807,000000,128.62,131.5,124.725,127.56,639044,0
+NVDU.US,D,20250808,000000,128.5,130.81,126.965,130.14,515511,0
+NVDU.US,D,20250811,000000,128.91,131.6,126.55,128.98,601786,0
+NVDU.US,D,20250812,000000,130.29,130.8015,125.3901,130.45,612295,0
+NVDU.US,D,20250813,000000,129.74,131.5,125.15,128.24,645027,0
+NVDU.US,D,20250814,000000,125.64,130.29,125.44,128.8,387858,0
+NVDU.US,D,20250815,000000,128.49,128.49,123.17,126.52,487583,0
+NVDU.US,D,20250818,000000,126.7,129.96,126.7,128.66,368736,0
+NVDU.US,D,20250819,000000,129.3,129.3,119.44,119.89,673191,0
+NVDU.US,D,20250820,000000,118.69,119.3549,110.29,119.17,894727,0
+NVDU.US,D,20250821,000000,118.35,121.16,117.22,118.64,423485,0
+NVDU.US,D,20250822,000000,115.23,123.3499,113.5165,122.55,719399,0
+NVDU.US,D,20250825,000000,122.95,127.85,120.5304,125.09,692425,0
+NVDU.US,D,20250826,000000,125.32,128.5,123.5,127.55,638069,0
+NVDU.US,D,20250827,000000,128.09,128.6683,123.82,127.43,1069030,0
+NVDU.US,D,20250828,000000,126.44,131.25,120.2276,125.05,1069758,0
+NVDU.US,D,20250829,000000,122.11,122.2805,115.4202,116.91,870262,0
+NVDU.US,D,20250902,000000,111.025,114.24,107.48,112.28,1051558,0
+NVDU.US,D,20250903,000000,112.58,114.3,109.7,111.96,552982,0
+NVDU.US,D,20250904,000000,111.95,113.45,110.4029,113.3,387256,0
+NVDU.US,D,20250905,000000,108.27,109.595,103.2115,107.03,1308948,0
+NVDU.US,D,20250908,000000,107.57,112,107.57,108.81,671223,0
+NVDU.US,D,20250909,000000,109.51,112.02,106.62,111.74,577168,0
+NVDU.US,D,20250910,000000,119.43,122.9,117.92,120.17,941226,0
+NVDU.US,D,20250911,000000,123.45,123.9,119.255,119.74,517036,0
+NVDU.US,D,20250912,000000,120.93,121.9429,119.18,120.88,339291,0
+NVDU.US,D,20250915,000000,117.92,121.44,116.455,120.81,545248,0
+NVDU.US,D,20250916,000000,119.58,120.38,116.13,116.85,472104,0
+NVDU.US,D,20250917,000000,113.57,114.61,108.2,110.57,800265,0
+NVDU.US,D,20250918,000000,115.35,119.3835,114.13,118.19,755207,0
+NVDU.US,D,20250919,000000,117.75,120.6768,117.16,118.53,465896,0
+NVDU.US,D,20250922,000000,117.01,129.349,116.15,128.07,1145570,0
+NVDU.US,D,20250923,000000,125.11,125.78,118.8796,120.41,779030,0
+NVDU.US,D,20250924,000000,121.96,122.03,116.29,118.24,432173,0
+NVDU.US,D,20250925,000000,114.81,122.555,113.25,119.23,577517,0
+NVDU.US,D,20250926,000000,119.73,120.4699,115.53,119.8,409882,0
+NVDU.US,D,20250929,000000,122.97,127.58,122.85,124.59,579361,0
+NVDU.US,D,20250930,000000,125.08,132.12,124.172,131.13,772138,0
+NVDU.US,D,20251001,000000,129.13,133.3099,127.34,131.86,591004,0
+NVDU.US,D,20251002,000000,135.25,137.34,133.56,134.22,427088,0
+NVDU.US,D,20251003,000000,134.68,136.2,129.15,132.41,542597,0
+NVDU.US,D,20251006,000000,129.24,131.7097,126.3113,129.35,572806,0
+NVDU.US,D,20251007,000000,130.46,134.36,127.9112,128.565,536173,0
+NVDU.US,D,20251008,000000,130.89,134.67,130.89,134.18,371433,0
+NVDU.US,D,20251009,000000,138.31,143,137.12,139.05,771834,0
+NVDU.US,D,20251010,000000,140.43,143.36,125.12,125.31,951652,0
+NVDU.US,D,20251013,000000,132.12,134.85,129.33,132.51,422746,0
+NVDU.US,D,20251014,000000,127.14,127.16,120.415,120.83,813752,0
+NVDU.US,D,20251015,000000,127.28,127.28,117.13,120.58,782353,0
+NVDU.US,D,20251016,000000,123.59,125,120.44,123.02,783082,0
+NVDU.US,D,20251017,000000,120.69,126,120.21,124.81,526626,0
+NVDU.US,D,20251020,000000,124.39,127.46044,122.8831,123.97,341062,0
+NVDU.US,D,20251021,000000,124,124,120.2501,122.03,254094,0
+NVDU.US,D,20251022,000000,121.81,124.9399,116,120.805,531835,0
+NVDU.US,D,20251023,000000,120.88,124.2749,120.1473,123.12,387846,0
+NVDU.US,D,20251024,000000,125.44,130.28,125.02,128.55,497563,0
+NVDU.US,D,20251027,000000,133.82,136.2,131.65,135.73,429700,0
+NVDU.US,D,20251028,000000,138.02,152.17,136.42,149.28,1126223,0
+NVDU.US,D,20251029,000000,159.68,165.775,154.94,158.14,1353945,0
+NVDU.US,D,20251030,000000,155.25,156.76,149.66,151.73,559233,0
+NVDU.US,D,20251031,000000,157.19,159.3392,150.616,151.16,453634,0
+NVDU.US,D,20251103,000000,159.39,164.28,156.87,157.73,667182,0
+NVDU.US,D,20251104,000000,151.555,153.09,144.09,144.94,589141,0
+NVDU.US,D,20251105,000000,145.21,151.2286,139.65,140,552771,0
+NVDU.US,D,20251106,000000,141.69,143.1923,127.35,129.88,814379,0
+NVDU.US,D,20251107,000000,124.715,129.84,116.93,129.84,995404,0
+NVDU.US,D,20251110,000000,139.2,145.8599,137.485,144.55,892915,0
+NVDU.US,D,20251111,000000,138.88,139.12,133.525,136.21,490265,0
+NVDU.US,D,20251112,000000,139.73,139.73,133.1665,137.08,453436,0
+NVDU.US,D,20251113,000000,133,133.65,122.7734,127.06,757259,0
+NVDU.US,D,20251114,000000,121.41,132.569,118.5,131.61,823266,0
+NVDU.US,D,20251117,000000,125.61,129.82,123.45,126.56,778231,0
+NVDU.US,D,20251118,000000,121.66,123.76,117.14,119.47,941502,0
+NVDU.US,D,20251119,000000,123.99,127.8,121.28,126.3,1128586,0
+NVDU.US,D,20251120,000000,138.735,138.91,117.2001,118.4,1640229,0
+NVDU.US,D,20251121,000000,118.635,123.02,107.94,115.75,1626472,0
+NVDU.US,D,20251124,000000,116.425,121.5086,112.6626,120.18,898035,0
+NVDU.US,D,20251125,000000,110.28,114.57,103.34,114.04,1591303,0
+NVDU.US,D,20251126,000000,118.94,120.49,114.8,117.04,763058,0
+NVDU.US,D,20251128,000000,115.48,115.72,112.25,112.79,525539,0
+NVDU.US,D,20251201,000000,109.8,116.9547,108.65,116.47,622732,0
+NVDU.US,D,20251202,000000,118.86,123.78,116.66,118.15,652801,0
+NVDU.US,D,20251203,000000,117.86,119.5074,115.5,115.98,582278,0
+NVDU.US,D,20251204,000000,118.55,122.24,116.5198,120.77,637358,0
+NVDU.US,D,20251205,000000,121.35,122.33,117.5,119.38,429202,0
+NVDU.US,D,20251208,000000,119.75,126.5,119.6,123.57,678204,0
+NVDU.US,D,20251209,000000,123.39,123.56,120.58,122.64,580484,0
+NVDU.US,D,20251210,000000,118,118.8699,114.36,116.65,595428,0
+NVDU.US,D,20251211,000000,112.17,113.409,107.63,113.04,959732,0
+NVDU.US,D,20251212,000000,112.89,115.2,105.1052,105.58,709055,0
+NVDU.US,D,20251215,000000,108.89,109.4902,105.38,106.98,362201,0
+NVDU.US,D,20251216,000000,106.66,109.21,105.33,108.51,307483,0
+NVDU.US,D,20251217,000000,106.67,106.67,99.65,100.27,738325,0
+NVDU.US,D,20251218,000000,104.57,106.33,101.6188,103.88,433935,0
+NVDU.US,D,20251219,000000,106.77,112.19,106.69,112.08,590667,0
+NVDU.US,D,20251222,000000,115.63,116,113.8137,115.4,407798,0
+NVDU.US,D,20251223,000000,113.785,121.63,113.69,121.605,604846,0
+NVDU.US,D,20251224,000000,119.81,120.95,118.22,120.7,249333,0
+NVDU.US,D,20251226,000000,122.23,125.8599,122.0901,123.11,473099,0
+NVDU.US,D,20251229,000000,119.54,120.86,117.24,120.04,328664,0
+NVDU.US,D,20251230,000000,120.04,121.0529,118.5,119.14,273040,0
+NVDU.US,D,20251231,000000,121.59,122.96,117.68,117.72,283572,0
+NVDU.US,D,20260102,000000,121.935,125.8999,120,120.54,458450,0
+NVDU.US,D,20260105,000000,124.26,126.69,117.27,119.66,712474,0
+NVDU.US,D,20260106,000000,122.67,124.7966,118.1299,118.54,565471,0
+NVDU.US,D,20260107,000000,120.07,123.5732,117.51,120.97,341099,0
+NVDU.US,D,20260108,000000,120.755,121.12,113.93,115.71,479837,0
+NVDU.US,D,20260109,000000,115.62,117.1,113.8391,115.29,305160,0
+NVDU.US,D,20260112,000000,113.33,118.01,113.2,115.4,337357,0
+NVDU.US,D,20260113,000000,115.35,119.27,113.5,116.39,360032,0
+NVDU.US,D,20260114,000000,114.47,114.6,110.3205,113.27,396730,0
+NVDU.US,D,20260115,000000,117.4,121.07,117,117.94,687376,0
+NVDU.US,D,20260116,000000,119.97,121.95,116.52,116.77,322368,0
+NVDU.US,D,20260120,000000,111.16,111.84,106,106.71,658411,0
+NVDU.US,D,20260121,000000,107.15,115.09,106.945,112.61,482361,0
+NVDU.US,D,20260122,000000,114.46,116.08,113.4,114.36,259661,0
+NVDU.US,D,20260123,000000,117.725,120.15,117.03,117.79,397357,0
+NVDU.US,D,20260126,000000,117.15,119.6702,115.76,116.18,353753,0
+NVDU.US,D,20260127,000000,117.25,120.67,115.47,118.88,316268,0
+NVDU.US,D,20260128,000000,122.39,123.6,120.59,122.53,438321,0
+NVDU.US,D,20260129,000000,122.385,125.0861,115.66,123.58,615136,0
+NVDU.US,D,20260130,000000,122.04,126.27,119.895,122.07,482002,0
+NVDU.US,D,20260202,000000,116.72,120.82,114,114.94,471997,0
+NVDU.US,D,20260203,000000,115.48,115.59,103.32,108.41,1109289,0
+NVDU.US,D,20260204,000000,107.33,107.335,98.29,101.04,494432,0
+NVDU.US,D,20260205,000000,101.67,103.83,97.3853,98.5,480065,0
+NVDU.US,D,20260206,000000,103.44,115.3,101.44,113.46,616863,0
+NVDU.US,D,20260209,000000,111.99,123.625,111.99,118.89,535495,0
+NVDU.US,D,20260210,000000,121.08,122.005,116.91,117.27,276350,0
+NVDU.US,D,20260211,000000,122.095,123.0934,117.67,118.96,325269,0
+NVDU.US,D,20260212,000000,122.72,123.5,114.8,115.12,381093,0
+NVDU.US,D,20260213,000000,115.55,115.695,108.65,110.15,368056,0
+NVDU.US,D,20260217,000000,109.06,115.0415,105.7001,112.53,366286,0
+NVDU.US,D,20260218,000000,117.165,119.095,114.87,115.955,425093,0
diff --git a/daily/us/nasdaq etfs/obil.us.txt b/daily/us/nasdaq etfs/obil.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b6fed2e057b68c39729fb996082bd057eeebc1d
--- /dev/null
+++ b/daily/us/nasdaq etfs/obil.us.txt	
@@ -0,0 +1,815 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OBIL.US,D,20221117,000000,50.11,50.11,50.09,50.09,3467,0
+OBIL.US,D,20221118,000000,50.08,50.09,50.08,50.085,1231,0
+OBIL.US,D,20221121,000000,50.08,50.08,50.075,50.075,12371,0
+OBIL.US,D,20221122,000000,50.07,50.07,50.065,50.065,2791,0
+OBIL.US,D,20221123,000000,50.07,50.09,50.0693,50.085,12601,0
+OBIL.US,D,20221125,000000,50.09,50.105,50.09,50.105,2720,0
+OBIL.US,D,20221128,000000,50.115,50.115,50.115,50.115,224,0
+OBIL.US,D,20221129,000000,50.12,50.1268,50.11,50.125,12034,0
+OBIL.US,D,20221130,000000,50.12,50.13,50.12,50.125,22087,0
+OBIL.US,D,20221201,000000,50.0865,50.095,50.0865,50.095,232,0
+OBIL.US,D,20221202,000000,50,50.11,50,50.1,12008,0
+OBIL.US,D,20221205,000000,50.09,50.09,50.065,50.065,2666,0
+OBIL.US,D,20221206,000000,50.09,50.1,50.09,50.095,56074,0
+OBIL.US,D,20221207,000000,50.11,50.13,50.11,50.13,36751,0
+OBIL.US,D,20221208,000000,50.14,50.14,50.13,50.14,4969,0
+OBIL.US,D,20221209,000000,50.14,50.15,50.14,50.15,19322,0
+OBIL.US,D,20221212,000000,50.16,50.16,50.1301,50.15,7001,0
+OBIL.US,D,20221213,000000,50.19,50.19,50.19,50.19,250,0
+OBIL.US,D,20221214,000000,50.21,50.2147,50.1899,50.21,6313,0
+OBIL.US,D,20221215,000000,50.21,50.22,50.205,50.22,6172,0
+OBIL.US,D,20221216,000000,50.2,50.22,50.2,50.22,1715,0
+OBIL.US,D,20221219,000000,50.22,50.24,50.22,50.24,7698,0
+OBIL.US,D,20221220,000000,50.2211,50.225,50.2,50.215,6116,0
+OBIL.US,D,20221221,000000,50.2185,50.24,50.21,50.24,12047,0
+OBIL.US,D,20221222,000000,50.25,50.25,50.2301,50.24,2780,0
+OBIL.US,D,20221223,000000,50.245,50.245,50.2416,50.245,3090,0
+OBIL.US,D,20221227,000000,50.22,50.24,50.21,50.22,12524,0
+OBIL.US,D,20221228,000000,50.07,50.08,50.06,50.07,9310,0
+OBIL.US,D,20221229,000000,50.11,50.11,50.0965,50.1,592,0
+OBIL.US,D,20221230,000000,50.11,50.11,50.095,50.105,67250,0
+OBIL.US,D,20230103,000000,50.12,50.128,50.12,50.125,6828,0
+OBIL.US,D,20230104,000000,50.14,50.14,50.125,50.13,9373,0
+OBIL.US,D,20230105,000000,50.109,50.11,50.1015,50.105,5984,0
+OBIL.US,D,20230106,000000,50.13,50.15,50.13,50.135,18300,0
+OBIL.US,D,20230109,000000,50.08,50.16,50.08,50.145,3612,0
+OBIL.US,D,20230110,000000,50.15,50.16,50.13,50.14,14823,0
+OBIL.US,D,20230111,000000,50.1301,50.17,50.13,50.14,9014,0
+OBIL.US,D,20230112,000000,50.32,50.32,50.1816,50.195,12971,0
+OBIL.US,D,20230113,000000,50.23,50.23,50.19,50.195,16028,0
+OBIL.US,D,20230117,000000,50.06,50.21,50.06,50.21,6654,0
+OBIL.US,D,20230118,000000,50.2286,50.2286,50.215,50.215,23854,0
+OBIL.US,D,20230119,000000,50.2392,50.2499,50.23,50.235,5189,0
+OBIL.US,D,20230120,000000,50.229,50.23,50.2223,50.23,2256,0
+OBIL.US,D,20230123,000000,50.2399,50.24,50.2363,50.24,2199,0
+OBIL.US,D,20230124,000000,50.24,50.26,50.23,50.25,3071,0
+OBIL.US,D,20230125,000000,50.2599,50.29,50.2592,50.27,7708,0
+OBIL.US,D,20230126,000000,50.29,50.29,50.27,50.28,15068,0
+OBIL.US,D,20230127,000000,50.2779,50.295,50.26,50.28,32665,0
+OBIL.US,D,20230130,000000,50.27,50.27,50.26,50.265,7061,0
+OBIL.US,D,20230131,000000,50.289,50.3,50.28,50.289,2683,0
+OBIL.US,D,20230201,000000,50.1069,50.125,50.105,50.12,11267,0
+OBIL.US,D,20230202,000000,50.1413,50.16,50.1413,50.16,4265,0
+OBIL.US,D,20230203,000000,50.1027,50.1199,50.1,50.105,12232,0
+OBIL.US,D,20230206,000000,50.19,50.19,50.045,50.045,31803,0
+OBIL.US,D,20230207,000000,50.055,50.07,50.05,50.055,17934,0
+OBIL.US,D,20230208,000000,50.0636,50.07,50.06,50.07,14082,0
+OBIL.US,D,20230209,000000,50.1,50.1099,50.0754,50.0754,8253,0
+OBIL.US,D,20230210,000000,50.09,50.09,50.075,50.075,25667,0
+OBIL.US,D,20230213,000000,50.08,50.08,50.07,50.075,14672,0
+OBIL.US,D,20230214,000000,50.07,50.07,50.05,50.06,14151,0
+OBIL.US,D,20230215,000000,50,50.06,50,50.055,5744,0
+OBIL.US,D,20230216,000000,50.08,50.09,50.07,50.075,33343,0
+OBIL.US,D,20230217,000000,50.07,50.08,50.07,50.07,26818,0
+OBIL.US,D,20230221,000000,50.07,50.08,50.07,50.08,15397,0
+OBIL.US,D,20230222,000000,50.09,50.12,50.074,50.085,40919,0
+OBIL.US,D,20230223,000000,50.1,50.11,50.095,50.105,14560,0
+OBIL.US,D,20230224,000000,50.11,50.12,50.08,50.115,35904,0
+OBIL.US,D,20230227,000000,50.12,50.15,50.11,50.13,198821,0
+OBIL.US,D,20230228,000000,50.16,50.18,50.13,50.145,163169,0
+OBIL.US,D,20230301,000000,49.97,49.97,49.93,49.945,62516,0
+OBIL.US,D,20230302,000000,50,50,49.95,49.975,48681,0
+OBIL.US,D,20230303,000000,49.97,49.99,49.96,49.99,90146,0
+OBIL.US,D,20230306,000000,50.02,50.02,49.99,49.99,56211,0
+OBIL.US,D,20230307,000000,49.98,50.01,49.9,49.91,54304,0
+OBIL.US,D,20230308,000000,49.99,49.99,49.9,49.91,39807,0
+OBIL.US,D,20230309,000000,49.92,49.96,49.92,49.96,206056,0
+OBIL.US,D,20230310,000000,50.1,50.11,50.035,50.08,103522,0
+OBIL.US,D,20230313,000000,50.27,50.39,50.18,50.39,67023,0
+OBIL.US,D,20230314,000000,50.27,50.3,50.22,50.2828,64253,0
+OBIL.US,D,20230315,000000,50.26,50.61,50.26,50.42,53012,0
+OBIL.US,D,20230316,000000,50.46,50.46,50.14,50.32,48690,0
+OBIL.US,D,20230317,000000,50.34,50.45,50.34,50.43,122541,0
+OBIL.US,D,20230320,000000,50.3,50.4399,50.3,50.37,26186,0
+OBIL.US,D,20230321,000000,50.36,50.36,50.25,50.2646,34652,0
+OBIL.US,D,20230322,000000,50.35,50.35,50.26,50.33,33731,0
+OBIL.US,D,20230323,000000,50.36,50.44,50.35,50.43,37910,0
+OBIL.US,D,20230324,000000,50.33,50.4801,50.33,50.44,19796,0
+OBIL.US,D,20230327,000000,50.39,50.41,50.33,50.34,40815,0
+OBIL.US,D,20230328,000000,50.35,50.37,50.33,50.36,73470,0
+OBIL.US,D,20230329,000000,50.35,50.3681,50.33,50.345,30456,0
+OBIL.US,D,20230330,000000,50.35,50.35,50.33,50.34,15971,0
+OBIL.US,D,20230331,000000,50.35,50.37,50.315,50.32,30797,0
+OBIL.US,D,20230403,000000,50.14,50.19,50.1221,50.15,41221,0
+OBIL.US,D,20230404,000000,50.15,50.23,50.14,50.2,24239,0
+OBIL.US,D,20230405,000000,50.28,50.47,50.25,50.26,21351,0
+OBIL.US,D,20230406,000000,50.2599,50.26,50.215,50.22,29364,0
+OBIL.US,D,20230410,000000,50.24,50.24,50.15,50.16,29684,0
+OBIL.US,D,20230411,000000,50.19,50.27,50.14,50.17,314543,0
+OBIL.US,D,20230412,000000,50.04,50.27,50.04,50.165,79864,0
+OBIL.US,D,20230413,000000,50.03,50.2099,50.03,50.18,55828,0
+OBIL.US,D,20230414,000000,50.155,50.25,50.14,50.15,33672,0
+OBIL.US,D,20230417,000000,50.145,50.15,50.11,50.1255,29580,0
+OBIL.US,D,20230418,000000,50.12,50.15,50.1199,50.135,22714,0
+OBIL.US,D,20230419,000000,50.16,50.16,50.13,50.135,52276,0
+OBIL.US,D,20230420,000000,50.1701,50.19,50.1701,50.185,11108,0
+OBIL.US,D,20230421,000000,50.21,50.21,50.18,50.1852,37696,0
+OBIL.US,D,20230424,000000,50.19,50.21,50.19,50.195,54455,0
+OBIL.US,D,20230425,000000,50.23,50.28,50.229,50.265,32791,0
+OBIL.US,D,20230426,000000,50.29,50.29,50.22,50.2366,25334,0
+OBIL.US,D,20230427,000000,50.2101,50.22,50.2,50.205,12621,0
+OBIL.US,D,20230428,000000,50.16,50.23,50.16,50.215,151571,0
+OBIL.US,D,20230501,000000,50,50.04,49.98,49.985,26606,0
+OBIL.US,D,20230502,000000,49.94,50.075,49.94,50.045,60423,0
+OBIL.US,D,20230503,000000,50.0644,50.085,50.05,50.085,24901,0
+OBIL.US,D,20230504,000000,50.11,50.16,50.0894,50.125,62617,0
+OBIL.US,D,20230505,000000,50.1,50.1,50.075,50.085,27425,0
+OBIL.US,D,20230508,000000,50.06,50.07,50.05,50.055,18288,0
+OBIL.US,D,20230509,000000,49.96,50.0699,49.96,50.035,187148,0
+OBIL.US,D,20230510,000000,50.15,50.15,50.0707,50.105,24509,0
+OBIL.US,D,20230511,000000,50.15,50.15,50.12,50.125,40919,0
+OBIL.US,D,20230512,000000,50.12,50.12,50.1,50.105,25300,0
+OBIL.US,D,20230515,000000,50.11,50.12,50.1,50.12,20666,0
+OBIL.US,D,20230516,000000,50.09,50.1,50.06,50.06,27643,0
+OBIL.US,D,20230517,000000,50.14,50.14,50.05,50.055,92244,0
+OBIL.US,D,20230518,000000,50.055,50.08,50.01,50.02,96609,0
+OBIL.US,D,20230519,000000,50,50.04,49.99,50.015,38880,0
+OBIL.US,D,20230522,000000,50,50.01,50,50.005,11091,0
+OBIL.US,D,20230523,000000,49.98,50,49.9601,49.9938,53699,0
+OBIL.US,D,20230524,000000,50,50.01,49.966,49.975,40306,0
+OBIL.US,D,20230525,000000,49.97,49.9899,49.96,49.97,18690,0
+OBIL.US,D,20230526,000000,49.9578,49.96,49.93,49.96,60211,0
+OBIL.US,D,20230530,000000,49.83,49.9881,49.83,49.97,73473,0
+OBIL.US,D,20230531,000000,50,50.02,49.9906,50.015,76568,0
+OBIL.US,D,20230601,000000,49.84,49.84,49.82,49.835,108553,0
+OBIL.US,D,20230602,000000,49.82,49.8299,49.8,49.81,44448,0
+OBIL.US,D,20230605,000000,49.71,49.84,49.71,49.83,44222,0
+OBIL.US,D,20230606,000000,49.74,49.85,49.74,49.83,132662,0
+OBIL.US,D,20230607,000000,49.85,49.865,49.8208,49.86,67506,0
+OBIL.US,D,20230608,000000,49.9,49.9001,49.88,49.895,22815,0
+OBIL.US,D,20230609,000000,49.81,49.88,49.81,49.865,24057,0
+OBIL.US,D,20230612,000000,49.77,49.885,49.77,49.86,30893,0
+OBIL.US,D,20230613,000000,49.9,49.9047,49.86,49.86,41152,0
+OBIL.US,D,20230614,000000,49.88,49.9,49.85,49.86,39374,0
+OBIL.US,D,20230615,000000,49.905,49.93,49.8901,49.92,21820,0
+OBIL.US,D,20230616,000000,49.9,49.92,49.8977,49.92,21750,0
+OBIL.US,D,20230620,000000,50,50,49.91,49.91,34609,0
+OBIL.US,D,20230621,000000,49.9,49.92,49.9,49.92,29596,0
+OBIL.US,D,20230622,000000,49.93,49.93,49.92,49.93,18768,0
+OBIL.US,D,20230623,000000,49.92,49.95,49.92,49.945,18816,0
+OBIL.US,D,20230626,000000,49.95,49.98,49.94,49.945,18591,0
+OBIL.US,D,20230627,000000,49.95,49.955,49.925,49.925,29761,0
+OBIL.US,D,20230628,000000,49.924,49.93,49.9,49.925,44704,0
+OBIL.US,D,20230629,000000,49.93,49.93,49.89,49.9,29498,0
+OBIL.US,D,20230630,000000,49.86,49.93,49.86,49.925,21998,0
+OBIL.US,D,20230703,000000,49.68,49.73,49.68,49.725,18231,0
+OBIL.US,D,20230705,000000,49.74,49.74,49.72,49.73,92231,0
+OBIL.US,D,20230706,000000,49.73,49.77,49.72,49.745,71809,0
+OBIL.US,D,20230707,000000,49.75,49.7699,49.74,49.76,14563,0
+OBIL.US,D,20230710,000000,49.7656,49.7786,49.76,49.7729,19661,0
+OBIL.US,D,20230711,000000,49.77,49.78,49.77,49.77,8834,0
+OBIL.US,D,20230712,000000,49.69,49.82,49.69,49.815,33728,0
+OBIL.US,D,20230713,000000,49.86,49.87,49.855,49.86,10753,0
+OBIL.US,D,20230714,000000,49.86,49.86,49.8378,49.84,14858,0
+OBIL.US,D,20230717,000000,49.84,49.85,49.83,49.85,26827,0
+OBIL.US,D,20230718,000000,49.94,49.94,49.86,49.86,27997,0
+OBIL.US,D,20230719,000000,49.86,49.88,49.8501,49.875,49862,0
+OBIL.US,D,20230720,000000,49.95,49.95,49.87,49.87,32396,0
+OBIL.US,D,20230721,000000,49.87,49.89,49.87,49.87,53314,0
+OBIL.US,D,20230724,000000,49.88,49.89,49.87,49.87,21672,0
+OBIL.US,D,20230725,000000,49.86,49.87,49.86,49.86,18421,0
+OBIL.US,D,20230726,000000,49.8796,49.895,49.87,49.895,45765,0
+OBIL.US,D,20230727,000000,49.8,49.9,49.8,49.895,27265,0
+OBIL.US,D,20230728,000000,49.9107,49.92,49.91,49.91,25339,0
+OBIL.US,D,20230731,000000,49.93,49.93,49.92,49.93,12861,0
+OBIL.US,D,20230801,000000,49.72,49.72,49.7,49.71,21378,0
+OBIL.US,D,20230802,000000,49.71,49.73,49.71,49.72,19521,0
+OBIL.US,D,20230803,000000,49.75,49.75,49.74,49.74,23440,0
+OBIL.US,D,20230804,000000,49.77,49.775,49.76,49.77,29823,0
+OBIL.US,D,20230807,000000,49.79,49.79,49.76,49.78,30995,0
+OBIL.US,D,20230808,000000,49.8,49.8,49.79,49.8,9628,0
+OBIL.US,D,20230809,000000,49.8,49.81,49.79,49.8,17820,0
+OBIL.US,D,20230810,000000,49.83,49.8393,49.8205,49.825,18594,0
+OBIL.US,D,20230811,000000,49.82,49.83,49.815,49.83,17779,0
+OBIL.US,D,20230814,000000,49.79,49.8285,49.79,49.8157,18846,0
+OBIL.US,D,20230815,000000,49.83,49.84,49.8295,49.84,75920,0
+OBIL.US,D,20230816,000000,49.85,49.85,49.83,49.83,91903,0
+OBIL.US,D,20230817,000000,49.87,49.87,49.85,49.855,18484,0
+OBIL.US,D,20230818,000000,49.88,49.88,49.86,49.875,23699,0
+OBIL.US,D,20230821,000000,49.875,49.8799,49.86,49.87,20896,0
+OBIL.US,D,20230822,000000,49.8629,49.87,49.86,49.865,15350,0
+OBIL.US,D,20230823,000000,49.87,49.89,49.87,49.885,9089,0
+OBIL.US,D,20230824,000000,49.9,49.9299,49.89,49.895,25448,0
+OBIL.US,D,20230825,000000,49.89,49.92,49.87,49.87,16778,0
+OBIL.US,D,20230828,000000,49.87,49.885,49.87,49.875,14906,0
+OBIL.US,D,20230829,000000,49.93,49.93,49.87,49.92,37904,0
+OBIL.US,D,20230830,000000,49.93,49.93,49.91,49.92,18534,0
+OBIL.US,D,20230831,000000,49.95,49.96,49.94,49.945,27378,0
+OBIL.US,D,20230901,000000,49.78,49.78,49.74,49.745,39542,0
+OBIL.US,D,20230905,000000,49.78,49.78,49.72,49.74,39934,0
+OBIL.US,D,20230906,000000,49.74,49.74,49.725,49.74,26721,0
+OBIL.US,D,20230907,000000,49.77,49.77,49.75,49.77,29626,0
+OBIL.US,D,20230908,000000,49.78,49.81,49.77,49.78,43818,0
+OBIL.US,D,20230911,000000,49.78,49.81,49.77,49.77,23797,0
+OBIL.US,D,20230912,000000,49.77,49.78,49.77,49.78,12206,0
+OBIL.US,D,20230913,000000,49.77,49.8,49.77,49.79,26040,0
+OBIL.US,D,20230914,000000,49.82,49.82,49.8,49.8,30727,0
+OBIL.US,D,20230915,000000,49.76,49.82,49.76,49.81,39193,0
+OBIL.US,D,20230918,000000,49.82,49.82,49.81,49.815,30202,0
+OBIL.US,D,20230919,000000,49.81,49.82,49.81,49.82,24228,0
+OBIL.US,D,20230920,000000,49.83,49.84,49.81,49.815,63447,0
+OBIL.US,D,20230921,000000,49.84,49.84,49.83,49.835,19585,0
+OBIL.US,D,20230922,000000,49.845,49.86,49.842,49.845,38066,0
+OBIL.US,D,20230925,000000,49.86,49.86,49.85,49.855,26642,0
+OBIL.US,D,20230926,000000,49.84,49.8699,49.84,49.855,22109,0
+OBIL.US,D,20230927,000000,49.87,49.87,49.85,49.855,14036,0
+OBIL.US,D,20230928,000000,49.88,49.89,49.8771,49.89,25482,0
+OBIL.US,D,20230929,000000,49.9,49.9,49.88,49.9,26386,0
+OBIL.US,D,20231002,000000,49.67,49.68,49.66,49.67,48976,0
+OBIL.US,D,20231003,000000,49.6601,49.69,49.66,49.675,23113,0
+OBIL.US,D,20231004,000000,49.71,49.72,49.68,49.705,69023,0
+OBIL.US,D,20231005,000000,49.74,49.76,49.73,49.74,91688,0
+OBIL.US,D,20231006,000000,49.76,49.76,49.7307,49.735,45415,0
+OBIL.US,D,20231009,000000,49.77,49.78,49.74,49.75,47811,0
+OBIL.US,D,20231010,000000,49.79,49.79,49.77,49.78,19354,0
+OBIL.US,D,20231011,000000,49.8,49.8,49.77,49.79,18973,0
+OBIL.US,D,20231012,000000,49.71,49.78,49.71,49.76,54381,0
+OBIL.US,D,20231013,000000,49.78,49.8,49.78,49.795,30718,0
+OBIL.US,D,20231016,000000,49.84,49.84,49.78,49.795,26538,0
+OBIL.US,D,20231017,000000,49.79,49.79,49.76,49.78,27416,0
+OBIL.US,D,20231018,000000,49.87,49.87,49.77,49.785,86965,0
+OBIL.US,D,20231019,000000,49.81,49.83,49.8,49.83,50854,0
+OBIL.US,D,20231020,000000,49.84,49.84,49.82,49.835,26598,0
+OBIL.US,D,20231023,000000,49.85,49.85,49.83,49.845,358972,0
+OBIL.US,D,20231024,000000,49.88,49.88,49.83,49.83,46498,0
+OBIL.US,D,20231025,000000,49.85,49.85,49.83,49.84,23010,0
+OBIL.US,D,20231026,000000,49.86,49.89,49.86,49.89,52721,0
+OBIL.US,D,20231027,000000,49.89,49.89,49.88,49.885,56063,0
+OBIL.US,D,20231030,000000,49.95,49.95,49.88,49.885,25363,0
+OBIL.US,D,20231031,000000,49.89,49.9,49.8701,49.88,49760,0
+OBIL.US,D,20231101,000000,49.67,49.7,49.66,49.695,35125,0
+OBIL.US,D,20231102,000000,49.89,49.89,49.7,49.71,31797,0
+OBIL.US,D,20231103,000000,49.73,49.76,49.73,49.76,25627,0
+OBIL.US,D,20231106,000000,49.7401,49.7563,49.74,49.75,25337,0
+OBIL.US,D,20231107,000000,49.75,49.75,49.73,49.74,72617,0
+OBIL.US,D,20231108,000000,49.76,49.76,49.75,49.76,16305,0
+OBIL.US,D,20231109,000000,49.76,49.769,49.75,49.755,27750,0
+OBIL.US,D,20231110,000000,49.95,49.95,49.745,49.755,22213,0
+OBIL.US,D,20231113,000000,49.77,49.78,49.75,49.77,49952,0
+OBIL.US,D,20231114,000000,49.82,49.84,49.82,49.84,52210,0
+OBIL.US,D,20231115,000000,49.77,49.83,49.77,49.83,190236,0
+OBIL.US,D,20231116,000000,49.88,49.88,49.86,49.865,24265,0
+OBIL.US,D,20231117,000000,49.875,49.875,49.86,49.865,20070,0
+OBIL.US,D,20231120,000000,49.89,49.89,49.86,49.86,42282,0
+OBIL.US,D,20231121,000000,49.88,49.89,49.8763,49.885,30510,0
+OBIL.US,D,20231122,000000,49.95,49.95,49.89,49.91,29540,0
+OBIL.US,D,20231124,000000,49.91,49.91,49.9,49.905,78511,0
+OBIL.US,D,20231127,000000,49.92,49.92,49.91,49.915,25139,0
+OBIL.US,D,20231128,000000,49.92,49.96,49.91,49.955,61406,0
+OBIL.US,D,20231129,000000,49.97,50,49.9645,49.99,49525,0
+OBIL.US,D,20231130,000000,50.0199,50.02,50,50.01,27926,0
+OBIL.US,D,20231201,000000,49.7997,49.85,49.79,49.845,34230,0
+OBIL.US,D,20231204,000000,49.83,49.83,49.81,49.8211,44840,0
+OBIL.US,D,20231205,000000,49.88,49.88,49.8214,49.845,28036,0
+OBIL.US,D,20231206,000000,49.85,49.85,49.8352,49.85,21851,0
+OBIL.US,D,20231207,000000,49.87,49.88,49.8601,49.875,32764,0
+OBIL.US,D,20231208,000000,49.84,49.85,49.83,49.83,27317,0
+OBIL.US,D,20231211,000000,49.84,49.85,49.83,49.84,31839,0
+OBIL.US,D,20231212,000000,49.85,49.8695,49.85,49.86,42205,0
+OBIL.US,D,20231213,000000,49.94,49.96,49.87,49.96,41112,0
+OBIL.US,D,20231214,000000,50.03,50.03,49.98,50,31056,0
+OBIL.US,D,20231215,000000,49.98,50,49.97,49.98,68115,0
+OBIL.US,D,20231218,000000,49.97,49.98,49.96,49.97,29104,0
+OBIL.US,D,20231219,000000,49.97,49.99,49.97,49.98,523244,0
+OBIL.US,D,20231220,000000,50,50.02,50,50.02,100908,0
+OBIL.US,D,20231221,000000,50.13,50.13,50.05,50.06,55645,0
+OBIL.US,D,20231222,000000,50.06,50.09,50.06,50.075,21364,0
+OBIL.US,D,20231226,000000,50.07,50.0899,50.06,50.08,15717,0
+OBIL.US,D,20231227,000000,49.9,49.9085,49.89,49.905,35704,0
+OBIL.US,D,20231228,000000,49.92,49.9299,49.91,49.925,47879,0
+OBIL.US,D,20231229,000000,49.91,49.94,49.91,49.935,33701,0
+OBIL.US,D,20240102,000000,49.93,49.94,49.92,49.935,29771,0
+OBIL.US,D,20240103,000000,49.94,49.9483,49.93,49.935,47275,0
+OBIL.US,D,20240104,000000,49.94,49.95,49.931,49.945,84594,0
+OBIL.US,D,20240105,000000,49.94,49.9799,49.93,49.945,18350,0
+OBIL.US,D,20240108,000000,49.97,49.97,49.94,49.94,139570,0
+OBIL.US,D,20240109,000000,49.96,49.97,49.95,49.955,40061,0
+OBIL.US,D,20240110,000000,49.98,49.98,49.96,49.965,93215,0
+OBIL.US,D,20240111,000000,49.99,50.0285,49.99,50.025,15263,0
+OBIL.US,D,20240112,000000,50.06,50.08,50.06,50.08,20690,0
+OBIL.US,D,20240116,000000,50.1,50.1,50.04,50.055,25273,0
+OBIL.US,D,20240117,000000,50.0212,50.03,50,50.015,37843,0
+OBIL.US,D,20240118,000000,50.02,50.04,50.02,50.03,15269,0
+OBIL.US,D,20240119,000000,50.02,50.03,50.01,50.02,17464,0
+OBIL.US,D,20240122,000000,50.04,50.04,50.02,50.025,87964,0
+OBIL.US,D,20240123,000000,50.05,50.05,50.02,50.0383,36907,0
+OBIL.US,D,20240124,000000,50.01,50.06,50.01,50.04,33072,0
+OBIL.US,D,20240125,000000,50.06,50.09,50.06,50.085,30604,0
+OBIL.US,D,20240126,000000,50.09,50.09,50.07,50.09,31550,0
+OBIL.US,D,20240129,000000,50.0901,50.1,50.0805,50.1,15448,0
+OBIL.US,D,20240130,000000,50.1,50.1001,50.07,50.085,32080,0
+OBIL.US,D,20240131,000000,50.12,50.1569,50.1111,50.12,22437,0
+OBIL.US,D,20240201,000000,49.98,49.9899,49.95,49.97,209459,0
+OBIL.US,D,20240202,000000,49.9,49.91,49.89,49.905,84818,0
+OBIL.US,D,20240205,000000,49.9,49.91,49.88,49.89,77325,0
+OBIL.US,D,20240206,000000,49.89,49.92,49.89,49.91,36251,0
+OBIL.US,D,20240207,000000,49.93,49.93,49.91,49.91,64112,0
+OBIL.US,D,20240208,000000,49.92,49.94,49.92,49.935,20002,0
+OBIL.US,D,20240209,000000,49.92,49.93,49.913,49.925,47318,0
+OBIL.US,D,20240212,000000,49.94,49.94,49.93,49.93,31449,0
+OBIL.US,D,20240213,000000,49.9,49.9,49.87,49.875,19885,0
+OBIL.US,D,20240214,000000,49.89,49.9184,49.88,49.91,14159,0
+OBIL.US,D,20240215,000000,49.93,49.95,49.9201,49.93,50272,0
+OBIL.US,D,20240216,000000,49.91,49.93,49.9095,49.93,23558,0
+OBIL.US,D,20240220,000000,49.95,49.96,49.94,49.945,51261,0
+OBIL.US,D,20240221,000000,49.95,49.96,49.94,49.9453,34447,0
+OBIL.US,D,20240222,000000,49.94,49.96,49.94,49.95,48268,0
+OBIL.US,D,20240223,000000,49.954,49.97,49.95,49.95,23480,0
+OBIL.US,D,20240226,000000,49.92,49.96,49.92,49.95,73518,0
+OBIL.US,D,20240227,000000,49.96,49.97,49.95,49.955,24755,0
+OBIL.US,D,20240228,000000,49.97,49.98,49.96,49.98,73389,0
+OBIL.US,D,20240229,000000,49.99,50.0072,49.9801,50,44970,0
+OBIL.US,D,20240301,000000,49.82,49.84,49.8013,49.84,19772,0
+OBIL.US,D,20240304,000000,49.83,49.84,49.81,49.82,25506,0
+OBIL.US,D,20240305,000000,49.83,49.85,49.83,49.84,18035,0
+OBIL.US,D,20240306,000000,49.84,49.86,49.84,49.85,25151,0
+OBIL.US,D,20240307,000000,49.85,49.87,49.85,49.86,51016,0
+OBIL.US,D,20240308,000000,49.88,49.9,49.8731,49.8813,15306,0
+OBIL.US,D,20240311,000000,49.87,49.89,49.86,49.865,27474,0
+OBIL.US,D,20240312,000000,49.86,49.86,49.85,49.855,37611,0
+OBIL.US,D,20240313,000000,49.85,49.8601,49.85,49.855,37033,0
+OBIL.US,D,20240314,000000,49.86,49.87,49.85,49.855,13895,0
+OBIL.US,D,20240315,000000,49.86,49.87,49.8515,49.8629,14276,0
+OBIL.US,D,20240318,000000,49.88,49.88,49.855,49.855,11252,0
+OBIL.US,D,20240319,000000,49.88,49.88,49.86,49.865,14953,0
+OBIL.US,D,20240320,000000,49.89,49.9,49.8702,49.895,16688,0
+OBIL.US,D,20240321,000000,49.93,49.93,49.91,49.93,20534,0
+OBIL.US,D,20240322,000000,49.95,49.95,49.93,49.94,6936,0
+OBIL.US,D,20240325,000000,49.96,49.96,49.93,49.94,12777,0
+OBIL.US,D,20240326,000000,49.93,49.94,49.93,49.94,29998,0
+OBIL.US,D,20240327,000000,49.965,49.97,49.96,49.97,21056,0
+OBIL.US,D,20240328,000000,49.96,49.97,49.945,49.96,19210,0
+OBIL.US,D,20240401,000000,49.84,49.84,49.73,49.74,47142,0
+OBIL.US,D,20240402,000000,49.77,49.77,49.74,49.76,52301,0
+OBIL.US,D,20240403,000000,49.85,49.85,49.75,49.77,29180,0
+OBIL.US,D,20240404,000000,49.8,49.805,49.78,49.805,22721,0
+OBIL.US,D,20240405,000000,49.78,49.8,49.78,49.785,24333,0
+OBIL.US,D,20240408,000000,49.785,49.79,49.77,49.775,33639,0
+OBIL.US,D,20240409,000000,49.805,49.81,49.79,49.8003,21455,0
+OBIL.US,D,20240410,000000,49.75,49.76,49.73,49.735,32710,0
+OBIL.US,D,20240411,000000,49.77,49.79,49.76,49.775,49986,0
+OBIL.US,D,20240412,000000,49.8,49.805,49.78,49.795,25155,0
+OBIL.US,D,20240415,000000,49.77,49.787,49.7601,49.78,28563,0
+OBIL.US,D,20240416,000000,49.78,49.795,49.78,49.785,26642,0
+OBIL.US,D,20240417,000000,49.8,49.81,49.79,49.81,17870,0
+OBIL.US,D,20240418,000000,49.83,49.83,49.81,49.815,28232,0
+OBIL.US,D,20240419,000000,49.82,49.83,49.82,49.8289,22796,0
+OBIL.US,D,20240422,000000,49.85,49.85,49.82,49.83,450588,0
+OBIL.US,D,20240423,000000,49.8317,49.86,49.82,49.8454,17224,0
+OBIL.US,D,20240424,000000,49.85,49.85,49.84,49.845,15613,0
+OBIL.US,D,20240425,000000,49.85,49.85,49.84,49.845,19416,0
+OBIL.US,D,20240426,000000,49.855,49.86,49.85,49.86,80056,0
+OBIL.US,D,20240429,000000,49.87,49.87,49.86,49.865,15676,0
+OBIL.US,D,20240430,000000,49.86,49.86,49.845,49.845,49122,0
+OBIL.US,D,20240501,000000,49.65,49.675,49.65,49.674,49109,0
+OBIL.US,D,20240502,000000,49.73,49.73,49.6901,49.71,51091,0
+OBIL.US,D,20240503,000000,49.71,49.75,49.71,49.73,36414,0
+OBIL.US,D,20240506,000000,49.75,49.75,49.73,49.73,19460,0
+OBIL.US,D,20240507,000000,49.74,49.75,49.74,49.7434,32975,0
+OBIL.US,D,20240508,000000,49.75,49.75,49.7412,49.745,6053,0
+OBIL.US,D,20240509,000000,49.78,49.78,49.76,49.78,25480,0
+OBIL.US,D,20240510,000000,49.78,49.78,49.75,49.7556,13196,0
+OBIL.US,D,20240513,000000,49.77,49.7799,49.753,49.77,25314,0
+OBIL.US,D,20240514,000000,49.77,49.7787,49.76,49.765,24946,0
+OBIL.US,D,20240515,000000,49.79,49.8,49.78,49.795,135614,0
+OBIL.US,D,20240516,000000,49.81,49.8102,49.8,49.805,13937,0
+OBIL.US,D,20240517,000000,49.8199,49.8199,49.8,49.805,76417,0
+OBIL.US,D,20240520,000000,49.8,49.81,49.8,49.805,26758,0
+OBIL.US,D,20240521,000000,49.8186,49.82,49.81,49.815,41857,0
+OBIL.US,D,20240522,000000,49.81,49.82,49.805,49.805,17464,0
+OBIL.US,D,20240523,000000,49.83,49.8389,49.82,49.825,27984,0
+OBIL.US,D,20240524,000000,49.83,49.835,49.82,49.8258,49123,0
+OBIL.US,D,20240528,000000,49.84,49.8471,49.82,49.83,23662,0
+OBIL.US,D,20240529,000000,49.82,49.84,49.82,49.835,48836,0
+OBIL.US,D,20240530,000000,49.86,49.86,49.8354,49.845,18338,0
+OBIL.US,D,20240531,000000,49.86,49.88,49.86,49.875,30541,0
+OBIL.US,D,20240603,000000,49.68,49.69,49.66,49.6824,46599,0
+OBIL.US,D,20240604,000000,49.7,49.71,49.69,49.71,16337,0
+OBIL.US,D,20240605,000000,49.71,49.725,49.7,49.7178,25043,0
+OBIL.US,D,20240606,000000,49.72,49.74,49.72,49.735,18535,0
+OBIL.US,D,20240607,000000,49.73,49.73,49.71,49.715,16074,0
+OBIL.US,D,20240610,000000,49.72,49.73,49.7199,49.725,22580,0
+OBIL.US,D,20240611,000000,49.74,49.74,49.72,49.725,11975,0
+OBIL.US,D,20240612,000000,49.78,49.78,49.755,49.755,21695,0
+OBIL.US,D,20240613,000000,49.71,49.785,49.71,49.775,17863,0
+OBIL.US,D,20240614,000000,49.79,49.8,49.79,49.795,23037,0
+OBIL.US,D,20240617,000000,49.79,49.8,49.78,49.785,35070,0
+OBIL.US,D,20240618,000000,49.82,49.82,49.7901,49.81,19658,0
+OBIL.US,D,20240620,000000,49.8,49.81,49.79,49.805,37470,0
+OBIL.US,D,20240621,000000,49.8399,49.84,49.8101,49.825,86841,0
+OBIL.US,D,20240624,000000,49.85,49.85,49.82,49.835,22472,0
+OBIL.US,D,20240625,000000,49.82,49.84,49.82,49.835,11583,0
+OBIL.US,D,20240626,000000,49.8386,49.84,49.82,49.825,47222,0
+OBIL.US,D,20240627,000000,49.8473,49.86,49.84,49.845,16735,0
+OBIL.US,D,20240628,000000,49.8748,49.88,49.86,49.8661,13112,0
+OBIL.US,D,20240701,000000,49.66,49.68,49.66,49.665,30455,0
+OBIL.US,D,20240702,000000,49.68,49.69,49.67,49.685,37914,0
+OBIL.US,D,20240703,000000,49.71,49.7199,49.7,49.715,22741,0
+OBIL.US,D,20240705,000000,49.73,49.76,49.73,49.755,17696,0
+OBIL.US,D,20240708,000000,49.77,49.77,49.75,49.76,34419,0
+OBIL.US,D,20240709,000000,49.76,49.8,49.7501,49.755,16436,0
+OBIL.US,D,20240710,000000,49.76,49.78,49.76,49.765,18263,0
+OBIL.US,D,20240711,000000,49.8,49.83,49.8,49.825,35976,0
+OBIL.US,D,20240712,000000,49.84,49.87,49.84,49.86,17227,0
+OBIL.US,D,20240715,000000,49.865,49.88,49.8601,49.875,17246,0
+OBIL.US,D,20240716,000000,49.87,49.89,49.86,49.88,62025,0
+OBIL.US,D,20240717,000000,49.88,49.89,49.872,49.875,46101,0
+OBIL.US,D,20240718,000000,49.89,49.9,49.88,49.89,23129,0
+OBIL.US,D,20240719,000000,49.9,49.91,49.89,49.9,19143,0
+OBIL.US,D,20240722,000000,49.91,49.91,49.89,49.9,89116,0
+OBIL.US,D,20240723,000000,49.92,49.92,49.9,49.915,224534,0
+OBIL.US,D,20240724,000000,49.94,49.95,49.92,49.935,72012,0
+OBIL.US,D,20240725,000000,49.94,49.95,49.93,49.94,53234,0
+OBIL.US,D,20240726,000000,49.96,49.9799,49.96,49.965,16578,0
+OBIL.US,D,20240729,000000,49.97,49.98,49.96,49.975,26150,0
+OBIL.US,D,20240730,000000,49.98,49.9899,49.97,49.9848,24359,0
+OBIL.US,D,20240731,000000,49.99,50,49.98,50,20111,0
+OBIL.US,D,20240801,000000,49.84,49.87,49.825,49.8654,35720,0
+OBIL.US,D,20240802,000000,49.98,50.02,49.9706,50.02,36886,0
+OBIL.US,D,20240805,000000,50.08,50.08,50,50.01,34749,0
+OBIL.US,D,20240806,000000,50.01,50.01,49.9501,49.9615,38688,0
+OBIL.US,D,20240807,000000,49.95,49.98,49.95,49.975,39007,0
+OBIL.US,D,20240808,000000,49.94,49.96,49.94,49.95,31488,0
+OBIL.US,D,20240809,000000,49.98,49.99,49.96,49.97,26732,0
+OBIL.US,D,20240812,000000,49.97,49.9999,49.96,49.99,53253,0
+OBIL.US,D,20240813,000000,50.02,50.04,50.0008,50.025,44052,0
+OBIL.US,D,20240814,000000,50.03,50.0399,50,50.015,31860,0
+OBIL.US,D,20240815,000000,50.02,50.02,49.97,49.99,60786,0
+OBIL.US,D,20240816,000000,50.02,50.02,49.9838,50.0094,36051,0
+OBIL.US,D,20240819,000000,50,50.02,50,50.01,43796,0
+OBIL.US,D,20240820,000000,50.05,50.05,50.02,50.04,23614,0
+OBIL.US,D,20240821,000000,50.04,50.0899,50.04,50.07,64369,0
+OBIL.US,D,20240822,000000,50.05,50.0695,50.03,50.06,39344,0
+OBIL.US,D,20240823,000000,50.07,50.108,50.06,50.0999,56741,0
+OBIL.US,D,20240826,000000,50.12,50.12,50.1,50.105,24126,0
+OBIL.US,D,20240827,000000,50.11,50.118,50.09,50.1136,22288,0
+OBIL.US,D,20240828,000000,50.12,50.12,50.1,50.115,19998,0
+OBIL.US,D,20240829,000000,50.11,50.12,50.1,50.11,50140,0
+OBIL.US,D,20240830,000000,50.11,50.14,50.11,50.14,23690,0
+OBIL.US,D,20240903,000000,49.96,49.98,49.95,49.98,38231,0
+OBIL.US,D,20240904,000000,49.98,50.03,49.97,50.025,51578,0
+OBIL.US,D,20240905,000000,50.06,50.06,50.0301,50.06,39022,0
+OBIL.US,D,20240906,000000,50.07,50.12,50.06,50.12,82954,0
+OBIL.US,D,20240909,000000,50.12,50.12,50.1,50.1,31175,0
+OBIL.US,D,20240910,000000,50.11,50.1597,50.11,50.14,50250,0
+OBIL.US,D,20240911,000000,50.11,50.14,50.11,50.115,16067,0
+OBIL.US,D,20240912,000000,50.11,50.14,50.105,50.13,26457,0
+OBIL.US,D,20240913,000000,50.19,50.2,50.173,50.19,17153,0
+OBIL.US,D,20240916,000000,50.2,50.23,50.2,50.22,20304,0
+OBIL.US,D,20240917,000000,50.19,50.22,50.19,50.21,224488,0
+OBIL.US,D,20240918,000000,50.205,50.24,50.1801,50.225,26493,0
+OBIL.US,D,20240919,000000,50.22,50.26,50.12,50.26,61283,0
+OBIL.US,D,20240920,000000,50.25,50.2689,50.2327,50.265,14286,0
+OBIL.US,D,20240923,000000,50.28,50.28,50.2601,50.275,26419,0
+OBIL.US,D,20240924,000000,50.2771,50.3,50.275,50.295,71753,0
+OBIL.US,D,20240925,000000,50.31,50.31,50.28,50.285,67462,0
+OBIL.US,D,20240926,000000,50.29,50.29,50.26,50.265,105983,0
+OBIL.US,D,20240927,000000,50.3,50.3,50.29,50.295,33429,0
+OBIL.US,D,20240930,000000,50.29,50.3,50.25,50.265,21386,0
+OBIL.US,D,20241001,000000,50.11,50.1391,50.11,50.115,39580,0
+OBIL.US,D,20241002,000000,50.11,50.13,50.1023,50.115,116768,0
+OBIL.US,D,20241003,000000,50.12,50.12,50.1,50.105,124692,0
+OBIL.US,D,20241004,000000,50.07,50.07,50.04,50.045,219743,0
+OBIL.US,D,20241007,000000,50.02,50.02,50,50.015,95671,0
+OBIL.US,D,20241008,000000,50.08,50.08,50.03,50.035,25011,0
+OBIL.US,D,20241009,000000,50.06,50.07,50.01,50.015,35130,0
+OBIL.US,D,20241010,000000,50.03,50.0592,50.02,50.035,32269,0
+OBIL.US,D,20241011,000000,50.06,50.0899,50.06,50.075,33275,0
+OBIL.US,D,20241014,000000,50.07,50.175,50.06,50.07,14017,0
+OBIL.US,D,20241015,000000,50.09,50.105,50.07,50.075,74355,0
+OBIL.US,D,20241016,000000,50.09,50.1,50.09,50.095,17202,0
+OBIL.US,D,20241017,000000,50.08,50.0887,50.07,50.075,24974,0
+OBIL.US,D,20241018,000000,50.11,50.11,50.1,50.105,38192,0
+OBIL.US,D,20241021,000000,50.11,50.11,50.08,50.09,26857,0
+OBIL.US,D,20241022,000000,50.1,50.1,50.09,50.095,28602,0
+OBIL.US,D,20241023,000000,50.08,50.1,50.08,50.085,37073,0
+OBIL.US,D,20241024,000000,50.11,50.1199,50.1,50.105,20767,0
+OBIL.US,D,20241025,000000,50.13,50.13,50.09,50.1,26001,0
+OBIL.US,D,20241028,000000,50.12,50.12,50.1,50.105,15801,0
+OBIL.US,D,20241029,000000,50.1,50.12,50.1,50.115,28898,0
+OBIL.US,D,20241030,000000,50.15,50.15,50.11,50.125,29944,0
+OBIL.US,D,20241031,000000,50.15,50.15,50.12,50.125,16486,0
+OBIL.US,D,20241101,000000,50.02,50.02,49.98,49.99,153476,0
+OBIL.US,D,20241104,000000,50.05,50.05,49.99,50.01,42224,0
+OBIL.US,D,20241105,000000,50.03,50.03,49.98,50,43908,0
+OBIL.US,D,20241106,000000,49.99,49.99,49.97,49.975,24594,0
+OBIL.US,D,20241107,000000,49.99,50,49.99,49.995,44624,0
+OBIL.US,D,20241108,000000,50.01,50.03,50.0002,50.005,19239,0
+OBIL.US,D,20241111,000000,50,50.01,49.99,49.995,22436,0
+OBIL.US,D,20241112,000000,49.99,50,49.99,49.9949,17230,0
+OBIL.US,D,20241113,000000,50.05,50.05,50.015,50.025,50654,0
+OBIL.US,D,20241114,000000,50.04,50.04,50,50.005,82563,0
+OBIL.US,D,20241115,000000,50.02,50.04,50.0102,50.04,21129,0
+OBIL.US,D,20241118,000000,50.04,50.05,50.03,50.035,32915,0
+OBIL.US,D,20241119,000000,50.06,50.06,50.0302,50.05,44687,0
+OBIL.US,D,20241120,000000,50.04,50.0474,50.03,50.035,16377,0
+OBIL.US,D,20241121,000000,50.05,50.05,50.02,50.03,27806,0
+OBIL.US,D,20241122,000000,50.05,50.05,50.03,50.035,12755,0
+OBIL.US,D,20241125,000000,50.06,50.0649,50.04,50.055,31006,0
+OBIL.US,D,20241126,000000,50.06,50.07,50.05,50.07,28008,0
+OBIL.US,D,20241127,000000,50.09,50.1,50.09,50.095,9025,0
+OBIL.US,D,20241129,000000,50.11,50.13,50.11,50.115,10470,0
+OBIL.US,D,20241202,000000,50.2,50.2,49.93,49.97,47452,0
+OBIL.US,D,20241203,000000,49.97,49.9999,49.97,49.98,32951,0
+OBIL.US,D,20241204,000000,50.06,50.06,49.9601,50.02,68062,0
+OBIL.US,D,20241205,000000,50.01,50.02,49.99,50,31379,0
+OBIL.US,D,20241206,000000,50.08,50.08,50.04,50.0452,26849,0
+OBIL.US,D,20241209,000000,50.06,50.06,50.03,50.04,43776,0
+OBIL.US,D,20241210,000000,50.06,50.06,50.03,50.04,17614,0
+OBIL.US,D,20241211,000000,50.06,50.07,50.04,50.0502,19418,0
+OBIL.US,D,20241212,000000,50.05,50.07,50.04,50.045,20146,0
+OBIL.US,D,20241213,000000,50.05,50.07,50.0479,50.05,56334,0
+OBIL.US,D,20241216,000000,50.07,50.07,50.05,50.06,120121,0
+OBIL.US,D,20241217,000000,50.06,50.07,50.05,50.055,62092,0
+OBIL.US,D,20241218,000000,50.0788,50.0799,50.0409,50.07,20665,0
+OBIL.US,D,20241219,000000,50.07,50.07,50.06,50.065,43221,0
+OBIL.US,D,20241220,000000,50.1,50.1,50.0821,50.1,37032,0
+OBIL.US,D,20241223,000000,50.1,50.12,50.08,50.105,33205,0
+OBIL.US,D,20241224,000000,50.13,50.14,50.12,50.125,76994,0
+OBIL.US,D,20241226,000000,50.12,50.14,50.12,50.14,40609,0
+OBIL.US,D,20241227,000000,50.16,50.16,50.15,50.16,39656,0
+OBIL.US,D,20241230,000000,50.01,50.01,49.99,50.01,19811,0
+OBIL.US,D,20241231,000000,50.03,50.06,50.01,50.06,146846,0
+OBIL.US,D,20250102,000000,50.04,50.04,50.01,50.01,40179,0
+OBIL.US,D,20250103,000000,50.04,50.04,50.02,50.04,47571,0
+OBIL.US,D,20250106,000000,50.03,50.05,50.03,50.04,76271,0
+OBIL.US,D,20250107,000000,50.05,50.05,50.03,50.04,33590,0
+OBIL.US,D,20250108,000000,50.04,50.07,50.04,50.045,30170,0
+OBIL.US,D,20250110,000000,50.05,50.06,50.04,50.04,34959,0
+OBIL.US,D,20250113,000000,50.07,50.07,50.05,50.06,51875,0
+OBIL.US,D,20250114,000000,50.08,50.08,50.0524,50.07,37129,0
+OBIL.US,D,20250115,000000,50.08,50.09,50.08,50.085,24567,0
+OBIL.US,D,20250116,000000,50.07,50.1,50.07,50.085,39478,0
+OBIL.US,D,20250117,000000,50.12,50.12,50.09,50.09,45445,0
+OBIL.US,D,20250121,000000,50.09,50.11,50.09,50.105,40969,0
+OBIL.US,D,20250122,000000,50.12,50.1299,50.11,50.115,42696,0
+OBIL.US,D,20250123,000000,50.125,50.1379,50.11,50.13,62414,0
+OBIL.US,D,20250124,000000,50.17,50.17,50.131,50.15,22408,0
+OBIL.US,D,20250127,000000,50.17,50.1799,50.16,50.17,61893,0
+OBIL.US,D,20250128,000000,50.18,50.19,50.17,50.175,17154,0
+OBIL.US,D,20250129,000000,50.19,50.19,50.16,50.175,28802,0
+OBIL.US,D,20250130,000000,50.18,50.1837,50.17,50.175,34318,0
+OBIL.US,D,20250131,000000,50.18,50.2,50.18,50.185,32948,0
+OBIL.US,D,20250203,000000,50.02,50.02,50,50.01,44314,0
+OBIL.US,D,20250204,000000,50,50.04,50,50.025,67398,0
+OBIL.US,D,20250205,000000,50.02,50.04,50.02,50.035,36693,0
+OBIL.US,D,20250206,000000,50.04,50.04,50.02,50.02,70987,0
+OBIL.US,D,20250207,000000,50.0399,50.04,50.0205,50.025,22145,0
+OBIL.US,D,20250210,000000,50.03,50.04,50.03,50.035,35388,0
+OBIL.US,D,20250211,000000,50.04,50.04,50.03,50.03,17320,0
+OBIL.US,D,20250212,000000,50.04,50.05,50.0101,50.015,51338,0
+OBIL.US,D,20250213,000000,50.02,50.0487,50.02,50.03,98529,0
+OBIL.US,D,20250214,000000,50.09,50.09,50.07,50.075,37620,0
+OBIL.US,D,20250218,000000,50.08,50.08,50.06,50.075,24385,0
+OBIL.US,D,20250219,000000,50.06,50.095,50.06,50.095,29919,0
+OBIL.US,D,20250220,000000,50.09,50.1188,50.09,50.105,27102,0
+OBIL.US,D,20250221,000000,50.12,50.16,50.12,50.16,47754,0
+OBIL.US,D,20250224,000000,50.15,50.15,50.14,50.145,15916,0
+OBIL.US,D,20250225,000000,50.18,50.19,50.17,50.175,22078,0
+OBIL.US,D,20250226,000000,50.18,50.18,50.16,50.175,29883,0
+OBIL.US,D,20250227,000000,50.17,50.19,50.17,50.185,27284,0
+OBIL.US,D,20250228,000000,50.19,50.23,50.19,50.23,34914,0
+OBIL.US,D,20250303,000000,50.04,50.085,50.04,50.085,35195,0
+OBIL.US,D,20250304,000000,50.09,50.115,50.071,50.0871,106351,0
+OBIL.US,D,20250305,000000,50.11,50.11,50.09,50.095,43574,0
+OBIL.US,D,20250306,000000,50.25,50.25,50.09,50.105,75474,0
+OBIL.US,D,20250307,000000,50.11,50.13,50.09,50.0954,45560,0
+OBIL.US,D,20250310,000000,50.13,50.14,50.12,50.135,65681,0
+OBIL.US,D,20250311,000000,50.14,50.1499,50.1101,50.115,64371,0
+OBIL.US,D,20250312,000000,50.11,50.1199,50.1,50.105,28937,0
+OBIL.US,D,20250313,000000,50.11,50.15,50.1,50.125,61312,0
+OBIL.US,D,20250314,000000,50.15,50.15,50.12,50.13,32344,0
+OBIL.US,D,20250317,000000,50.13,50.13,50.11,50.115,52110,0
+OBIL.US,D,20250318,000000,50.12,50.1296,50.1147,50.115,20947,0
+OBIL.US,D,20250319,000000,50.11,50.14,50.11,50.135,26311,0
+OBIL.US,D,20250320,000000,50.15,50.15,50.13,50.135,24249,0
+OBIL.US,D,20250321,000000,50.18,50.18,50.16,50.17,17438,0
+OBIL.US,D,20250324,000000,50.17,50.17,50.14,50.145,23523,0
+OBIL.US,D,20250325,000000,50.15,50.16,50.1401,50.155,24346,0
+OBIL.US,D,20250326,000000,50.1411,50.16,50.14,50.1552,25528,0
+OBIL.US,D,20250327,000000,50.17,50.1799,50.15,50.16,44577,0
+OBIL.US,D,20250328,000000,50.18,50.2,50.18,50.195,35765,0
+OBIL.US,D,20250331,000000,50.21,50.23,50.2,50.205,19565,0
+OBIL.US,D,20250401,000000,50.05,50.07,50.045,50.06,19936,0
+OBIL.US,D,20250402,000000,50.07,50.07,50.04,50.05,60282,0
+OBIL.US,D,20250403,000000,50.08,50.11,50.08,50.1,48014,0
+OBIL.US,D,20250404,000000,50.18,50.2199,50.15,50.15,132707,0
+OBIL.US,D,20250407,000000,50.11,50.2046,50.11,50.13,74396,0
+OBIL.US,D,20250408,000000,50.03,50.185,50.03,50.16,84678,0
+OBIL.US,D,20250409,000000,50.13,50.2,50.04,50.12,78088,0
+OBIL.US,D,20250410,000000,50.13,50.155,50.11,50.1246,47544,0
+OBIL.US,D,20250411,000000,50.14,50.14,50.1,50.11,65518,0
+OBIL.US,D,20250414,000000,50.09,50.13,50.09,50.125,31388,0
+OBIL.US,D,20250415,000000,50.13,50.1399,50.12,50.135,40041,0
+OBIL.US,D,20250416,000000,50.16,50.16,50.14,50.15,32098,0
+OBIL.US,D,20250417,000000,50.19,50.19,50.1511,50.16,26898,0
+OBIL.US,D,20250421,000000,50.17,50.186345,50.16,50.16,106763,0
+OBIL.US,D,20250422,000000,50.17,50.17,50.15,50.16,31617,0
+OBIL.US,D,20250423,000000,50.16,50.16,50.14,50.15,55215,0
+OBIL.US,D,20250424,000000,50.17,50.17,50.1201,50.16,15346,0
+OBIL.US,D,20250425,000000,50.18,50.1991,50.18,50.195,63743,0
+OBIL.US,D,20250428,000000,50.2,50.22,50.19,50.215,33025,0
+OBIL.US,D,20250429,000000,50.22,50.2383,50.22,50.235,19959,0
+OBIL.US,D,20250430,000000,50.25,50.26,50.24,50.26,44672,0
+OBIL.US,D,20250501,000000,50.1,50.12,50.05,50.065,65181,0
+OBIL.US,D,20250502,000000,50.07,50.07,50.04,50.045,41495,0
+OBIL.US,D,20250505,000000,50.04,50.05,50.03,50.045,18340,0
+OBIL.US,D,20250506,000000,50.065,50.0685,50.0515,50.065,25233,0
+OBIL.US,D,20250507,000000,50.052,50.075,50.05,50.055,21302,0
+OBIL.US,D,20250508,000000,50.05,50.06,50.03,50.035,86350,0
+OBIL.US,D,20250509,000000,50.07,50.07,50.05,50.06,38791,0
+OBIL.US,D,20250512,000000,50.03,50.04,50.0215,50.035,93708,0
+OBIL.US,D,20250513,000000,50.05,50.05,50.03,50.035,18692,0
+OBIL.US,D,20250514,000000,50.05,50.05,50.03,50.035,17326,0
+OBIL.US,D,20250515,000000,50,50.06,50,50.05,52962,0
+OBIL.US,D,20250516,000000,50.07,50.0785,50.06,50.065,21545,0
+OBIL.US,D,20250519,000000,50.07,50.07,50.06,50.065,614429,0
+OBIL.US,D,20250520,000000,50.07,50.08,50.07,50.075,59624,0
+OBIL.US,D,20250521,000000,50.07,50.0752,50.06,50.075,21137,0
+OBIL.US,D,20250522,000000,50.09,50.09,50.0701,50.075,27478,0
+OBIL.US,D,20250523,000000,50.11,50.1293,50.09,50.095,25527,0
+OBIL.US,D,20250527,000000,50.12,50.12,50.1,50.11,52227,0
+OBIL.US,D,20250528,000000,50.1,50.1086,50.0814,50.095,55087,0
+OBIL.US,D,20250529,000000,50.13,50.13,50.11,50.115,21941,0
+OBIL.US,D,20250530,000000,50.14,50.14,50.1201,50.135,38471,0
+OBIL.US,D,20250602,000000,49.98,49.99,49.97,49.985,65797,0
+OBIL.US,D,20250603,000000,49.99,50,49.97,49.985,101690,0
+OBIL.US,D,20250604,000000,50,50.02,50,50.015,29019,0
+OBIL.US,D,20250605,000000,50.03,50.0381,50.01,50.015,32990,0
+OBIL.US,D,20250606,000000,50,50.01,50,50.005,32112,0
+OBIL.US,D,20250609,000000,50,50.01,50,50.005,17242,0
+OBIL.US,D,20250610,000000,50.03,50.03,50.01,50.03,22571,0
+OBIL.US,D,20250611,000000,50.04,50.05,50.04,50.045,42429,0
+OBIL.US,D,20250612,000000,50.07,50.07,50.05,50.055,24732,0
+OBIL.US,D,20250613,000000,50.07,50.07,50.05,50.07,83435,0
+OBIL.US,D,20250616,000000,50.06,50.07,50.06,50.065,28686,0
+OBIL.US,D,20250617,000000,50.08,50.08,50.0601,50.065,32497,0
+OBIL.US,D,20250618,000000,50.07,50.1,50.07,50.085,34422,0
+OBIL.US,D,20250620,000000,50.09,50.11,50.09,50.105,29134,0
+OBIL.US,D,20250623,000000,50.13,50.1499,50.1115,50.14,29102,0
+OBIL.US,D,20250624,000000,50.1314,50.15,50.13,50.15,23738,0
+OBIL.US,D,20250625,000000,50.15,50.17,50.14,50.165,19016,0
+OBIL.US,D,20250626,000000,50.17,50.18,50.1618,50.175,17220,0
+OBIL.US,D,20250627,000000,50.18,50.2,50.18,50.19,30487,0
+OBIL.US,D,20250630,000000,50.2,50.21,50.19,50.195,54495,0
+OBIL.US,D,20250701,000000,50.03,50.03,50.005,50.01,46956,0
+OBIL.US,D,20250702,000000,50.02,50.0299,50.01,50.015,20721,0
+OBIL.US,D,20250703,000000,50,50.0085,50,50.005,7390,0
+OBIL.US,D,20250707,000000,50,50.01,49.9901,49.995,29569,0
+OBIL.US,D,20250708,000000,50,50.01,49.99,49.99,30429,0
+OBIL.US,D,20250709,000000,50,50.02,50,50.01,55552,0
+OBIL.US,D,20250710,000000,50.01,50.02,50.01,50.015,43817,0
+OBIL.US,D,20250711,000000,50.03,50.03,50.02,50.025,74164,0
+OBIL.US,D,20250714,000000,50.03,50.04,50.03,50.035,18611,0
+OBIL.US,D,20250715,000000,50.04,50.04,50.02,50.02,36631,0
+OBIL.US,D,20250716,000000,50.03,50.05,50.03,50.045,25060,0
+OBIL.US,D,20250717,000000,50.04,50.05,50.04,50.045,42573,0
+OBIL.US,D,20250718,000000,50.06,50.08,50.06,50.075,44993,0
+OBIL.US,D,20250721,000000,50.07,50.09,50.07,50.075,19628,0
+OBIL.US,D,20250722,000000,50.08,50.09,50.08,50.085,16136,0
+OBIL.US,D,20250723,000000,50.08,50.09,50.08,50.08,9088,0
+OBIL.US,D,20250724,000000,50.07,50.09,50.07,50.085,18786,0
+OBIL.US,D,20250725,000000,50.09,50.1,50.09,50.095,28927,0
+OBIL.US,D,20250728,000000,50.11,50.11,50.1,50.105,40743,0
+OBIL.US,D,20250729,000000,50.11,50.12,50.1015,50.115,9141,0
+OBIL.US,D,20250730,000000,50.11,50.12,50.1044,50.105,13431,0
+OBIL.US,D,20250731,000000,50.11,50.12,50.1012,50.115,36486,0
+OBIL.US,D,20250801,000000,50.06,50.09,50.06,50.085,39909,0
+OBIL.US,D,20250804,000000,50.09,50.1,50.08,50.095,83419,0
+OBIL.US,D,20250805,000000,50.07,50.0799,50.05,50.065,32618,0
+OBIL.US,D,20250806,000000,50.07,50.0799,50.06,50.075,17916,0
+OBIL.US,D,20250807,000000,50.07,50.08,50.06,50.065,48870,0
+OBIL.US,D,20250808,000000,50.07,50.08,50.07,50.075,30494,0
+OBIL.US,D,20250811,000000,50.07,50.09,50.07,50.085,38215,0
+OBIL.US,D,20250812,000000,50.09,50.11,50.09,50.105,20600,0
+OBIL.US,D,20250813,000000,50.12,50.13,50.12,50.125,22625,0
+OBIL.US,D,20250814,000000,50.11,50.12,50.1,50.105,26639,0
+OBIL.US,D,20250815,000000,50.13,50.13,50.11,50.115,17539,0
+OBIL.US,D,20250818,000000,50.12,50.12,50.11,50.12,17541,0
+OBIL.US,D,20250819,000000,50.12,50.13,50.12,50.125,14951,0
+OBIL.US,D,20250820,000000,50.15,50.15,50.13,50.135,24346,0
+OBIL.US,D,20250821,000000,50.13,50.14,50.11,50.115,26616,0
+OBIL.US,D,20250822,000000,50.14,50.1799,50.14,50.175,12523,0
+OBIL.US,D,20250825,000000,50.17,50.17,50.16,50.165,10183,0
+OBIL.US,D,20250826,000000,50.19,50.19,50.18,50.185,11568,0
+OBIL.US,D,20250827,000000,50.19,50.21,50.19,50.205,32723,0
+OBIL.US,D,20250828,000000,50.19,50.21,50.19,50.205,33025,0
+OBIL.US,D,20250829,000000,50.22,50.24,50.22,50.235,63613,0
+OBIL.US,D,20250902,000000,50.07,50.09,50.06,50.09,108589,0
+OBIL.US,D,20250903,000000,50.08,50.11,50.08,50.105,57114,0
+OBIL.US,D,20250904,000000,50.12,50.12,50.11,50.12,21863,0
+OBIL.US,D,20250905,000000,50.18,50.19,50.18,50.185,30301,0
+OBIL.US,D,20250908,000000,50.18,50.2,50.18,50.195,28033,0
+OBIL.US,D,20250909,000000,50.19,50.1955,50.18,50.185,28418,0
+OBIL.US,D,20250910,000000,50.19,50.2,50.185,50.185,20957,0
+OBIL.US,D,20250911,000000,50.2,50.2343,50.2,50.205,27740,0
+OBIL.US,D,20250912,000000,50.22,50.22,50.21,50.215,64252,0
+OBIL.US,D,20250915,000000,50.22,50.25,50.22,50.225,74739,0
+OBIL.US,D,20250916,000000,50.23,50.25,50.225,50.245,67826,0
+OBIL.US,D,20250917,000000,50.27,50.2792,50.24,50.27,46189,0
+OBIL.US,D,20250918,000000,50.25,50.28,50.2404,50.26,25002,0
+OBIL.US,D,20250919,000000,50.27,50.28,50.27,50.28,43626,0
+OBIL.US,D,20250922,000000,50.29,50.29,50.28,50.28,63898,0
+OBIL.US,D,20250923,000000,50.27,50.28,50.27,50.28,22873,0
+OBIL.US,D,20250924,000000,50.28,50.28,50.27,50.28,16456,0
+OBIL.US,D,20250925,000000,50.27,50.27,50.25,50.25,26385,0
+OBIL.US,D,20250926,000000,50.28,50.28,50.2705,50.275,17295,0
+OBIL.US,D,20250929,000000,50.3,50.3,50.29,50.295,20051,0
+OBIL.US,D,20250930,000000,50.3,50.31,50.29,50.305,47973,0
+OBIL.US,D,20251001,000000,50.1799,50.1896,50.17,50.175,76457,0
+OBIL.US,D,20251002,000000,50.16,50.18,50.16,50.17,49254,0
+OBIL.US,D,20251003,000000,50.18,50.19,50.17,50.17,31740,0
+OBIL.US,D,20251006,000000,50.17,50.18,50.17,50.17,25107,0
+OBIL.US,D,20251007,000000,50.18,50.19,50.17,50.17,20997,0
+OBIL.US,D,20251008,000000,50.19,50.19,50.17,50.17,52286,0
+OBIL.US,D,20251009,000000,50.18,50.19,50.18,50.18,32626,0
+OBIL.US,D,20251010,000000,50.21,50.23,50.205,50.22,54900,0
+OBIL.US,D,20251013,000000,50.22,50.2399,50.22,50.23,10036,0
+OBIL.US,D,20251014,000000,50.24,50.25,50.23,50.23,27758,0
+OBIL.US,D,20251015,000000,50.24,50.2499,50.23,50.235,12049,0
+OBIL.US,D,20251016,000000,50.24,50.275,50.23,50.27,130523,0
+OBIL.US,D,20251017,000000,50.27,50.285,50.27,50.27,26245,0
+OBIL.US,D,20251020,000000,50.28,50.2899,50.2721,50.28,19139,0
+OBIL.US,D,20251021,000000,50.28,50.3,50.28,50.28,87254,0
+OBIL.US,D,20251022,000000,50.29,50.3,50.29,50.295,67213,0
+OBIL.US,D,20251023,000000,50.3,50.3,50.28,50.285,22883,0
+OBIL.US,D,20251024,000000,50.3,50.31,50.295,50.295,66091,0
+OBIL.US,D,20251027,000000,50.29,50.3061,50.29,50.305,59828,0
+OBIL.US,D,20251028,000000,50.31,50.31,50.3,50.305,38693,0
+OBIL.US,D,20251029,000000,50.3,50.31,50.2501,50.255,36154,0
+OBIL.US,D,20251030,000000,50.24,50.2687,50.24,50.255,42842,0
+OBIL.US,D,20251031,000000,50.27,50.27,50.26,50.265,16910,0
+OBIL.US,D,20251103,000000,50.13,50.14,50.13,50.135,35938,0
+OBIL.US,D,20251104,000000,50.15,50.15,50.14,50.145,128425,0
+OBIL.US,D,20251105,000000,50.16,50.16,50.13,50.135,71614,0
+OBIL.US,D,20251106,000000,50.16,50.18,50.16,50.175,80838,0
+OBIL.US,D,20251107,000000,50.19,50.2,50.185,50.195,26231,0
+OBIL.US,D,20251110,000000,50.19,50.2,50.1801,50.185,27786,0
+OBIL.US,D,20251111,000000,50.2,50.2,50.1901,50.195,22235,0
+OBIL.US,D,20251112,000000,50.19,50.2,50.19,50.195,26837,0
+OBIL.US,D,20251113,000000,50.18,50.19,50.18,50.185,29874,0
+OBIL.US,D,20251114,000000,50.22,50.22,50.1901,50.195,16957,0
+OBIL.US,D,20251117,000000,50.2,50.2,50.19,50.195,30848,0
+OBIL.US,D,20251118,000000,50.22,50.23,50.21,50.22,35972,0
+OBIL.US,D,20251119,000000,50.22,50.23,50.2101,50.22,39164,0
+OBIL.US,D,20251120,000000,50.22,50.24,50.22,50.235,36359,0
+OBIL.US,D,20251121,000000,50.27,50.27,50.2501,50.265,24024,0
+OBIL.US,D,20251124,000000,50.26,50.27,50.26,50.265,28148,0
+OBIL.US,D,20251125,000000,50.27,50.28,50.2601,50.275,27928,0
+OBIL.US,D,20251126,000000,50.286,50.29,50.28,50.285,46247,0
+OBIL.US,D,20251128,000000,50.29,50.31,50.29,50.305,13346,0
+OBIL.US,D,20251201,000000,50.31,50.31,50.29,50.295,30389,0
+OBIL.US,D,20251202,000000,50.17,50.17,50.16,50.165,28986,0
+OBIL.US,D,20251203,000000,50.19,50.19,50.17,50.175,41535,0
+OBIL.US,D,20251204,000000,50.1758,50.1799,50.16,50.165,43241,0
+OBIL.US,D,20251205,000000,50.18,50.1899,50.17,50.175,39284,0
+OBIL.US,D,20251208,000000,50.19,50.19,50.17,50.175,29071,0
+OBIL.US,D,20251209,000000,50.18,50.187,50.17,50.175,69850,0
+OBIL.US,D,20251210,000000,50.17,50.21,50.17,50.205,69563,0
+OBIL.US,D,20251211,000000,50.23,50.23,50.22,50.225,26637,0
+OBIL.US,D,20251212,000000,50.2399,50.25,50.2327,50.245,19308,0
+OBIL.US,D,20251215,000000,50.27,50.27,50.25,50.255,61178,0
+OBIL.US,D,20251216,000000,50.27,50.27,50.26,50.265,89448,0
+OBIL.US,D,20251217,000000,50.26,50.27,50.26,50.265,23079,0
+OBIL.US,D,20251218,000000,50.28,50.29,50.27,50.27,26451,0
+OBIL.US,D,20251219,000000,50.28,50.29,50.28,50.28,51467,0
+OBIL.US,D,20251222,000000,50.3,50.3,50.28,50.285,15399,0
+OBIL.US,D,20251223,000000,50.29,50.29,50.2744,50.285,17824,0
+OBIL.US,D,20251224,000000,50.29,50.3,50.29,50.295,33154,0
+OBIL.US,D,20251226,000000,50.32,50.33,50.32,50.325,44425,0
+OBIL.US,D,20251229,000000,50.3239,50.33,50.32,50.325,27964,0
+OBIL.US,D,20251230,000000,50.19,50.19,50.18,50.185,29423,0
+OBIL.US,D,20251231,000000,50.2,50.2,50.19,50.195,27340,0
+OBIL.US,D,20260102,000000,50.2,50.22,50.2,50.22,45066,0
+OBIL.US,D,20260105,000000,50.21,50.22,50.21,50.22,31462,0
+OBIL.US,D,20260106,000000,50.22,50.22,50.21,50.215,29540,0
+OBIL.US,D,20260107,000000,50.23,50.23,50.22,50.23,85795,0
+OBIL.US,D,20260108,000000,50.23,50.23,50.2101,50.225,42458,0
+OBIL.US,D,20260109,000000,50.23,50.24,50.2201,50.225,53607,0
+OBIL.US,D,20260112,000000,50.22,50.23,50.22,50.225,30289,0
+OBIL.US,D,20260113,000000,50.23,50.24,50.23,50.235,52490,0
+OBIL.US,D,20260114,000000,50.24,50.25,50.24,50.245,29619,0
+OBIL.US,D,20260115,000000,50.24,50.24,50.23,50.235,40207,0
+OBIL.US,D,20260116,000000,50.24,50.25,50.235,50.245,39619,0
+OBIL.US,D,20260120,000000,50.26,50.26,50.25,50.255,40528,0
+OBIL.US,D,20260121,000000,50.26,50.2668,50.25,50.255,86031,0
+OBIL.US,D,20260122,000000,50.25,50.26,50.25,50.25,13646,0
+OBIL.US,D,20260123,000000,50.27,50.28,50.27,50.275,39409,0
+OBIL.US,D,20260126,000000,50.27,50.2899,50.27,50.285,22188,0
+OBIL.US,D,20260127,000000,50.29,50.3,50.2801,50.295,35751,0
+OBIL.US,D,20260128,000000,50.29,50.3,50.29,50.29,19238,0
+OBIL.US,D,20260129,000000,50.15,50.16,50.15,50.15,39170,0
+OBIL.US,D,20260130,000000,50.17,50.1871,50.17,50.18,28440,0
+OBIL.US,D,20260202,000000,50.19,50.19,50.17,50.17,167086,0
+OBIL.US,D,20260203,000000,50.18,50.187004,50.17,50.185,28382,0
+OBIL.US,D,20260204,000000,50.18,50.2,50.18,50.195,40785,0
+OBIL.US,D,20260205,000000,50.2098,50.225,50.2048,50.225,34455,0
+OBIL.US,D,20260206,000000,50.23,50.2399,50.22,50.225,42244,0
+OBIL.US,D,20260209,000000,50.23,50.24,50.23,50.235,11896,0
+OBIL.US,D,20260210,000000,50.26,50.26,50.2501,50.26,20736,0
+OBIL.US,D,20260211,000000,50.23,50.24,50.23,50.24,23432,0
+OBIL.US,D,20260212,000000,50.25,50.25,50.24,50.245,67583,0
+OBIL.US,D,20260213,000000,50.27,50.28,50.27,50.275,47906,0
+OBIL.US,D,20260217,000000,50.27,50.27,50.25,50.255,49654,0
+OBIL.US,D,20260218,000000,50.2563,50.26,50.255,50.255,35770,0
diff --git a/daily/us/nasdaq etfs/ozem.us.txt b/daily/us/nasdaq etfs/ozem.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c8c93c412103317b425280debe6a9ad6c7c52ba1
--- /dev/null
+++ b/daily/us/nasdaq etfs/ozem.us.txt	
@@ -0,0 +1,436 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OZEM.US,D,20240523,000000,25.31,25.35,24.864,24.92,47331,0
+OZEM.US,D,20240524,000000,24.92,25.0288,24.83,24.96,46302,0
+OZEM.US,D,20240528,000000,25.08,25.19,24.77,25.0007,241592,0
+OZEM.US,D,20240529,000000,24.76,24.8299,24.51,24.78,51173,0
+OZEM.US,D,20240530,000000,24.81,25,24.79,24.84,60647,0
+OZEM.US,D,20240531,000000,25.06,25.245,24.83,24.9813,54376,0
+OZEM.US,D,20240603,000000,25,25.89,24.99,25.61,140452,0
+OZEM.US,D,20240604,000000,25.8,25.86,25.5634,25.7447,151146,0
+OZEM.US,D,20240605,000000,25.9,26.14,25.6427,26.0688,132132,0
+OZEM.US,D,20240606,000000,26.1,26.22,26,26.0553,105347,0
+OZEM.US,D,20240607,000000,25.97,26.11,25.87,25.9381,78277,0
+OZEM.US,D,20240610,000000,25.91,26.079,25.65,26.06,83456,0
+OZEM.US,D,20240611,000000,26.06,26.06,25.7,25.88,47608,0
+OZEM.US,D,20240612,000000,26.09,26.2,25.89,25.98,54971,0
+OZEM.US,D,20240613,000000,26.05,26.17,25.935,26.17,44799,0
+OZEM.US,D,20240614,000000,26.15,26.19,25.91,26.08,34886,0
+OZEM.US,D,20240617,000000,26.05,26.07,25.87,25.9533,54723,0
+OZEM.US,D,20240618,000000,25.98,25.98,25.7524,25.89,36126,0
+OZEM.US,D,20240620,000000,25.98,26.09,25.7999,25.91,63165,0
+OZEM.US,D,20240621,000000,26.06,26.326,26.035,26.27,43503,0
+OZEM.US,D,20240624,000000,26.59,26.85,26.47,26.62,76489,0
+OZEM.US,D,20240625,000000,26.92,27.15,26.8036,26.97,79102,0
+OZEM.US,D,20240626,000000,26.9,26.9,26.4,26.5,55817,0
+OZEM.US,D,20240627,000000,26.62,26.7,26.5,26.7,36586,0
+OZEM.US,D,20240628,000000,26.75,26.81,26.6,26.65,34040,0
+OZEM.US,D,20240701,000000,26.93,27.1994,26.93,27.11,46400,0
+OZEM.US,D,20240702,000000,26.91,26.91,26.565,26.78,75055,0
+OZEM.US,D,20240703,000000,26.79,27,26.33,26.53,69038,0
+OZEM.US,D,20240705,000000,26.8,27.18,26.773,27.12,34693,0
+OZEM.US,D,20240708,000000,27.2,27.44,27.19,27.29,70359,0
+OZEM.US,D,20240709,000000,27.2,27.3,26.94,27.3,65677,0
+OZEM.US,D,20240710,000000,27.29,27.69,27.265,27.69,45586,0
+OZEM.US,D,20240711,000000,27.77,28.18,27.77,27.9,31689,0
+OZEM.US,D,20240712,000000,28.17,28.51,28.14,28.41,94633,0
+OZEM.US,D,20240715,000000,28.6,28.6599,28.35,28.49,66273,0
+OZEM.US,D,20240716,000000,28.54,28.62,28.41,28.49,31309,0
+OZEM.US,D,20240717,000000,27.87,27.94,27.61,27.69,69885,0
+OZEM.US,D,20240718,000000,27.76,27.76,26.5525,26.77,119457,0
+OZEM.US,D,20240719,000000,26.93,27.11,26.7701,26.85,40127,0
+OZEM.US,D,20240722,000000,27.08,27.2,26.9225,27.14,30578,0
+OZEM.US,D,20240723,000000,27.17,27.329,26.9901,27.2,43259,0
+OZEM.US,D,20240724,000000,27.19,27.19,26.92,27.01,52640,0
+OZEM.US,D,20240725,000000,27.36,27.36,26.76,27.02,42617,0
+OZEM.US,D,20240726,000000,27.14,27.308,27.0695,27.095,30417,0
+OZEM.US,D,20240729,000000,27.14,27.2483,26.7801,26.92,34374,0
+OZEM.US,D,20240730,000000,27.13,27.19,26.38,26.67,57230,0
+OZEM.US,D,20240731,000000,27.08,27.25,26.8628,27.08,17133,0
+OZEM.US,D,20240801,000000,27.28,27.41,26.9,27.1,38217,0
+OZEM.US,D,20240802,000000,26.72,26.72,26.21,26.52,32441,0
+OZEM.US,D,20240805,000000,25.23,26.1457,25.17,25.73,78860,0
+OZEM.US,D,20240806,000000,25.99,26.4556,25.9,26.17,25728,0
+OZEM.US,D,20240807,000000,25.89,25.89,25.25,25.34,55776,0
+OZEM.US,D,20240808,000000,26.34,26.6494,26.11,26.57,36398,0
+OZEM.US,D,20240809,000000,26.83,27.24,26.83,27.15,35164,0
+OZEM.US,D,20240812,000000,27.22,27.22,26.9003,27,22884,0
+OZEM.US,D,20240813,000000,27.19,27.5,27.175,27.471,18321,0
+OZEM.US,D,20240814,000000,27.51,27.6997,27.35,27.68,14476,0
+OZEM.US,D,20240815,000000,27.99,28.04,27.8142,28.02,21137,0
+OZEM.US,D,20240816,000000,28.03,28.12,27.9101,28.05,25706,0
+OZEM.US,D,20240819,000000,28.07,28.59,28.05,28.59,19906,0
+OZEM.US,D,20240820,000000,28.64,28.87,28.44,28.7,50823,0
+OZEM.US,D,20240821,000000,28.86,28.86,28.4,28.72,46919,0
+OZEM.US,D,20240822,000000,28.93,28.98,28.5543,28.65,25060,0
+OZEM.US,D,20240823,000000,28.7,28.82,28.5601,28.82,34440,0
+OZEM.US,D,20240826,000000,28.75,28.75,28.58,28.72,25885,0
+OZEM.US,D,20240827,000000,28.66,28.685,28.41,28.68,12861,0
+OZEM.US,D,20240828,000000,28.6,28.6,28.27,28.48,29820,0
+OZEM.US,D,20240829,000000,28.65,28.82,28.5484,28.63,10236,0
+OZEM.US,D,20240830,000000,28.63,28.88,28.545,28.85,11276,0
+OZEM.US,D,20240903,000000,28.68,28.78,28.15,28.18,28727,0
+OZEM.US,D,20240904,000000,27.94,28.22,27.905,28.16,18557,0
+OZEM.US,D,20240905,000000,27.89,27.89,27.4248,27.51,26785,0
+OZEM.US,D,20240906,000000,27.8,27.8188,27.2,27.44,21541,0
+OZEM.US,D,20240909,000000,27.54,27.74,27.47,27.49,14783,0
+OZEM.US,D,20240910,000000,27.45,27.78,27.31,27.72,13518,0
+OZEM.US,D,20240911,000000,27.93,28.31,27.4801,28.28,23749,0
+OZEM.US,D,20240912,000000,28.38,28.5,28.1725,28.42,44722,0
+OZEM.US,D,20240913,000000,28.57,28.69,28.4013,28.63,23078,0
+OZEM.US,D,20240916,000000,28.8,28.823,28.57,28.71,27463,0
+OZEM.US,D,20240917,000000,28.54,28.58,28.2501,28.32,25759,0
+OZEM.US,D,20240918,000000,28.33,28.64,28.07,28.15,17711,0
+OZEM.US,D,20240919,000000,28.7,28.74,28.5,28.67,23795,0
+OZEM.US,D,20240920,000000,28.46,28.55,28.34,28.47,18056,0
+OZEM.US,D,20240923,000000,28.53,28.53,28.01,28.08,20909,0
+OZEM.US,D,20240924,000000,28.18,28.22,27.8101,28.1801,35259,0
+OZEM.US,D,20240925,000000,28.23,28.32,28.0516,28.1,9583,0
+OZEM.US,D,20240926,000000,28.3,28.3,28.01,28.08,9465,0
+OZEM.US,D,20240927,000000,27.86,27.87,27.56,27.64,26646,0
+OZEM.US,D,20240930,000000,27.5,27.75,27.37,27.6,23107,0
+OZEM.US,D,20241001,000000,27.52,27.52,27.21,27.34,14316,0
+OZEM.US,D,20241002,000000,27.27,27.48,27.01,27.3947,31343,0
+OZEM.US,D,20241003,000000,27.09,27.22,27,27.02,36978,0
+OZEM.US,D,20241004,000000,27.15,27.27,27.03,27.19,24433,0
+OZEM.US,D,20241007,000000,28.48,29.05,28.42,29.03,600510,0
+OZEM.US,D,20241008,000000,28.95,29.21,28.72,28.72,19874,0
+OZEM.US,D,20241009,000000,28.5,28.7,28.44,28.65,9373,0
+OZEM.US,D,20241010,000000,28.63,28.63,28.23,28.48,8334,0
+OZEM.US,D,20241011,000000,28.38,28.94,28.3524,28.91,11410,0
+OZEM.US,D,20241014,000000,28.6,28.85,28.56,28.68,11189,0
+OZEM.US,D,20241015,000000,28.63,28.63,28.3027,28.39,10749,0
+OZEM.US,D,20241016,000000,28.31,28.6,28.2,28.6,18727,0
+OZEM.US,D,20241017,000000,28.69,28.73,28.36,28.46,14538,0
+OZEM.US,D,20241018,000000,28.56,28.84,28.555,28.84,8990,0
+OZEM.US,D,20241021,000000,28.84,28.84,28.39,28.57,23546,0
+OZEM.US,D,20241022,000000,28.39,28.39,28.2,28.29,8377,0
+OZEM.US,D,20241023,000000,28.12,28.15,27.95,27.96,8692,0
+OZEM.US,D,20241024,000000,28.15,28.31,28.125,28.2,7467,0
+OZEM.US,D,20241025,000000,28.36,28.48,28.26,28.31,8426,0
+OZEM.US,D,20241028,000000,28.46,28.46,28.14,28.31,12039,0
+OZEM.US,D,20241029,000000,28.07,28.34,28.07,28.3,13644,0
+OZEM.US,D,20241030,000000,27.09,27.89,26.9,27.64,66513,0
+OZEM.US,D,20241031,000000,27.09,27.55,27.0327,27.35,23939,0
+OZEM.US,D,20241101,000000,27.5363,27.72,27.2701,27.36,25961,0
+OZEM.US,D,20241104,000000,27.37,27.4863,27.14,27.33,24810,0
+OZEM.US,D,20241105,000000,27.22,27.3,26.92,27.3,29195,0
+OZEM.US,D,20241106,000000,27.57,27.57,26.74,26.9,52082,0
+OZEM.US,D,20241107,000000,26.89,27.15,26.85,26.98,45974,0
+OZEM.US,D,20241108,000000,27.13,27.54,27.13,27.54,26673,0
+OZEM.US,D,20241111,000000,27.6,27.7429,27.36,27.49,27433,0
+OZEM.US,D,20241112,000000,27.11,27.4,26.91,27.09,40034,0
+OZEM.US,D,20241113,000000,27.09,27.34,26.78,27,22287,0
+OZEM.US,D,20241114,000000,27.05,27.05,26.54,26.575,140775,0
+OZEM.US,D,20241115,000000,26.15,26.15,25.27,25.29,63195,0
+OZEM.US,D,20241118,000000,25.14,25.14,24.5514,24.73,56613,0
+OZEM.US,D,20241119,000000,24.73,25.1314,24.6301,25.03,32529,0
+OZEM.US,D,20241120,000000,25.27,25.57,25.15,25.57,26979,0
+OZEM.US,D,20241121,000000,25.45,25.5668,25.22,25.29,16088,0
+OZEM.US,D,20241122,000000,25.46,25.9485,25.46,25.91,18865,0
+OZEM.US,D,20241125,000000,26.19,26.4175,26.1383,26.2,32719,0
+OZEM.US,D,20241126,000000,26.61,26.6113,26.28,26.5,27069,0
+OZEM.US,D,20241127,000000,26.7,26.7,26.4001,26.64,17168,0
+OZEM.US,D,20241129,000000,26.58,26.927,26.56,26.68,5435,0
+OZEM.US,D,20241202,000000,27.03,27.03,26.6693,26.8,11781,0
+OZEM.US,D,20241203,000000,26.82,27.03,26.82,26.98,61509,0
+OZEM.US,D,20241204,000000,26.98,27.45,26.98,27.16,24249,0
+OZEM.US,D,20241205,000000,27.13,27.205,26.9414,27.0168,13993,0
+OZEM.US,D,20241206,000000,27.06,27.4259,27.06,27.27,10920,0
+OZEM.US,D,20241209,000000,27.02,27.2599,27,27.17,20148,0
+OZEM.US,D,20241210,000000,27.01,27.01,26.55,26.57,20439,0
+OZEM.US,D,20241211,000000,26.61,26.795,26.5192,26.71,13407,0
+OZEM.US,D,20241212,000000,26.86,26.86,26.3187,26.34,23914,0
+OZEM.US,D,20241213,000000,26.29,26.29,26.01,26.17,21592,0
+OZEM.US,D,20241216,000000,26.14,26.46,26.09,26.1,45041,0
+OZEM.US,D,20241217,000000,26.11,26.3558,26.1,26.27,15318,0
+OZEM.US,D,20241218,000000,26.01,26.01,25.22,25.25,19437,0
+OZEM.US,D,20241219,000000,25.3,25.3,25.01,25.19,12957,0
+OZEM.US,D,20241220,000000,24.6,24.86,24.3322,24.45,34624,0
+OZEM.US,D,20241223,000000,24.67,24.89,24.48,24.89,43859,0
+OZEM.US,D,20241224,000000,24.82,24.82,24.6,24.73,14211,0
+OZEM.US,D,20241226,000000,24.6,24.9891,24.6,24.89,25966,0
+OZEM.US,D,20241227,000000,24.88,24.9363,24.68,24.8,15118,0
+OZEM.US,D,20241230,000000,24.54,24.54,24.23,24.25,59337,0
+OZEM.US,D,20241231,000000,24.25,24.4092,24.14,24.36,51380,0
+OZEM.US,D,20250102,000000,24.54,24.66,24.36,24.43,10071,0
+OZEM.US,D,20250103,000000,24.5,24.6061,24.5,24.5592,6706,0
+OZEM.US,D,20250106,000000,24.55,24.5679,24.2923,24.32,48647,0
+OZEM.US,D,20250107,000000,24.31,24.63,24.24,24.24,19771,0
+OZEM.US,D,20250108,000000,24.2067,24.37,24.16,24.34,8625,0
+OZEM.US,D,20250110,000000,24.44,24.448,24.07,24.2,13974,0
+OZEM.US,D,20250113,000000,23.81,24.02,23.692,24,17494,0
+OZEM.US,D,20250114,000000,24.15,24.15,23.23,23.377,17479,0
+OZEM.US,D,20250115,000000,23.74,23.77,23.5591,23.67,13685,0
+OZEM.US,D,20250116,000000,23.5,23.72,23.4314,23.6,9673,0
+OZEM.US,D,20250117,000000,23.46,23.61,23.21,23.22,26200,0
+OZEM.US,D,20250121,000000,23.41,23.8699,23.41,23.84,28015,0
+OZEM.US,D,20250122,000000,23.84,23.9589,23.79,23.875,11467,0
+OZEM.US,D,20250123,000000,23.79,24.104,23.69,24.02,25616,0
+OZEM.US,D,20250124,000000,24.52,24.6599,24.4116,24.58,25731,0
+OZEM.US,D,20250127,000000,24.29,24.7584,24.16,24.59,13622,0
+OZEM.US,D,20250128,000000,24.5249,24.64,24.42,24.42,12940,0
+OZEM.US,D,20250129,000000,24.46,24.59,24.3504,24.49,4985,0
+OZEM.US,D,20250130,000000,24.63,24.9,24.5711,24.79,24148,0
+OZEM.US,D,20250131,000000,24.815,24.99,24.51,24.51,14943,0
+OZEM.US,D,20250203,000000,24.02,24.41,24.02,24.2571,10628,0
+OZEM.US,D,20250204,000000,24.28,24.49,24.15,24.4174,9858,0
+OZEM.US,D,20250205,000000,24.95,25.16,24.93,25.105,10224,0
+OZEM.US,D,20250206,000000,25.24,25.59,25.24,25.4,19070,0
+OZEM.US,D,20250207,000000,25.56,25.6,25.3,25.34,7075,0
+OZEM.US,D,20250210,000000,25.4,25.4,24.98,24.98,20282,0
+OZEM.US,D,20250211,000000,24.93,25.02,24.84,24.98,8156,0
+OZEM.US,D,20250212,000000,24.7236,24.915,24.6725,24.87,23599,0
+OZEM.US,D,20250213,000000,24.9401,25.0799,24.9,25.06,17832,0
+OZEM.US,D,20250214,000000,25.08,25.1211,24.84,24.84,8847,0
+OZEM.US,D,20250218,000000,25.26,25.2899,25.1701,25.25,17380,0
+OZEM.US,D,20250219,000000,25.3634,25.59,25.307,25.4828,4816,0
+OZEM.US,D,20250220,000000,25.6,25.66,25.501,25.6,5577,0
+OZEM.US,D,20250221,000000,25.89,25.98,25.84,25.88,4963,0
+OZEM.US,D,20250224,000000,25.7178,25.935,25.63,25.83,11091,0
+OZEM.US,D,20250225,000000,26,26.14,25.805,25.98,9975,0
+OZEM.US,D,20250226,000000,25.98,26.12,25.8413,25.89,8816,0
+OZEM.US,D,20250227,000000,25.92,25.9482,25.74,25.74,6498,0
+OZEM.US,D,20250228,000000,25.49,25.87,25.47,25.87,11333,0
+OZEM.US,D,20250303,000000,26.09,26.09,25.48,25.59,15555,0
+OZEM.US,D,20250304,000000,25.41,25.475,25.23,25.36,11168,0
+OZEM.US,D,20250305,000000,25.65,25.92,25.65,25.92,66545,0
+OZEM.US,D,20250306,000000,25.38,25.6319,25.38,25.42,7005,0
+OZEM.US,D,20250307,000000,25.4,25.4,25.06,25.26,6322,0
+OZEM.US,D,20250310,000000,24.55,24.63,24.1,24.17,7574,0
+OZEM.US,D,20250311,000000,24.26,24.26,23.75,23.98,7125,0
+OZEM.US,D,20250312,000000,24.33,24.5199,24.29,24.38,6324,0
+OZEM.US,D,20250313,000000,24.3412,24.3762,24.03,24.04,11584,0
+OZEM.US,D,20250314,000000,24.21,24.4396,24.21,24.4,5794,0
+OZEM.US,D,20250317,000000,24.46,24.75,24.46,24.75,8649,0
+OZEM.US,D,20250318,000000,24.7,24.7,24.47,24.56,3343,0
+OZEM.US,D,20250319,000000,24.47,24.65,24.47,24.55,3439,0
+OZEM.US,D,20250320,000000,24.58,24.7484,24.5,24.56,6963,0
+OZEM.US,D,20250321,000000,24.27,24.3538,24.27,24.3,3932,0
+OZEM.US,D,20250324,000000,24.27,24.47,24.27,24.43,10680,0
+OZEM.US,D,20250325,000000,24.55,24.55,24.06,24.12,2820,0
+OZEM.US,D,20250326,000000,23.94,23.94,23.5249,23.53,4819,0
+OZEM.US,D,20250327,000000,23.64,23.71,23.6,23.69,7825,0
+OZEM.US,D,20250328,000000,23.65,23.695,23.491,23.555,5804,0
+OZEM.US,D,20250331,000000,23.44,23.66,23.21,23.66,19954,0
+OZEM.US,D,20250401,000000,23.66,23.66,23.09,23.16,53346,0
+OZEM.US,D,20250402,000000,22.88,23.16,22.86,23.14,7556,0
+OZEM.US,D,20250403,000000,23.06,23.15,22.84,22.87,9955,0
+OZEM.US,D,20250404,000000,22.27,22.27,21.481,21.5,16411,0
+OZEM.US,D,20250407,000000,20.52,21.01,20.21,20.84,66906,0
+OZEM.US,D,20250408,000000,21.47,21.5,20.4513,20.67,8696,0
+OZEM.US,D,20250409,000000,20.2366,21.8576,20.01,21.8576,12046,0
+OZEM.US,D,20250410,000000,21.41,21.41,20.47,20.98,3621,0
+OZEM.US,D,20250411,000000,21.33,21.8388,21.251,21.74,4231,0
+OZEM.US,D,20250414,000000,22.48,22.58,22.1395,22.58,14241,0
+OZEM.US,D,20250415,000000,22.61,22.6363,22.325,22.4164,2726,0
+OZEM.US,D,20250416,000000,22.2286,22.2286,21.8033,21.9956,5715,0
+OZEM.US,D,20250417,000000,22.36,22.77,22.36,22.77,9857,0
+OZEM.US,D,20250421,000000,22.64,23.04,22.64,22.85,4132,0
+OZEM.US,D,20250422,000000,23.09,23.3274,23.07,23.3274,5875,0
+OZEM.US,D,20250423,000000,23.82,23.88,23.4981,23.4981,2414,0
+OZEM.US,D,20250424,000000,23.73,24.23,23.73,24.23,2176,0
+OZEM.US,D,20250425,000000,23.8433,23.897,23.66,23.86,7621,0
+OZEM.US,D,20250428,000000,24.0784,24.1141,23.84,24.1141,1921,0
+OZEM.US,D,20250429,000000,24.29,24.92,24.195,24.78,42119,0
+OZEM.US,D,20250430,000000,24.9,25.22,24.9,25.22,9119,0
+OZEM.US,D,20250501,000000,25.32,25.32,24.58,24.7225,17238,0
+OZEM.US,D,20250502,000000,25.65,25.6608,25.4,25.55,13878,0
+OZEM.US,D,20250505,000000,25.54,25.54,25.35,25.38,49939,0
+OZEM.US,D,20250506,000000,25.1,25.1,24.19,24.2,5706,0
+OZEM.US,D,20250507,000000,24.33,24.33,24.11,24.232,19527,0
+OZEM.US,D,20250508,000000,24.09,24.09,23.57,23.86,11172,0
+OZEM.US,D,20250509,000000,24.315,24.3212,23.78,23.78,8644,0
+OZEM.US,D,20250512,000000,23.17,24.15,23.12,24.07,34620,0
+OZEM.US,D,20250513,000000,24.15,24.15,23.62,23.68,44058,0
+OZEM.US,D,20250514,000000,23.9,23.97,23.07,23.24,11959,0
+OZEM.US,D,20250515,000000,23.19,23.55,23.09,23.51,9140,0
+OZEM.US,D,20250516,000000,23.53,23.87,23.53,23.8537,5551,0
+OZEM.US,D,20250519,000000,23.89,24.22,23.8553,24.22,4811,0
+OZEM.US,D,20250520,000000,24.42,24.53,24.26,24.53,5336,0
+OZEM.US,D,20250521,000000,24.5,24.65,24.21,24.21,7018,0
+OZEM.US,D,20250522,000000,23.88,24.2,23.88,24.07,4286,0
+OZEM.US,D,20250523,000000,23.98,24.11,23.9507,24.11,5750,0
+OZEM.US,D,20250527,000000,24.81,24.81,24.61,24.71,12953,0
+OZEM.US,D,20250528,000000,24.58,24.58,24.26,24.26,4983,0
+OZEM.US,D,20250529,000000,24.47,24.63,24.47,24.63,9223,0
+OZEM.US,D,20250530,000000,24.55,24.7,24.54,24.7,3992,0
+OZEM.US,D,20250602,000000,24.79,24.94,24.77,24.94,3444,0
+OZEM.US,D,20250603,000000,25,25.135,25,25.115,6290,0
+OZEM.US,D,20250604,000000,25.47,25.66,25.47,25.53,5890,0
+OZEM.US,D,20250605,000000,25.54,25.56,25.4571,25.4571,9635,0
+OZEM.US,D,20250606,000000,25.77,26,25.77,25.95,6527,0
+OZEM.US,D,20250609,000000,25.86,26.3014,25.86,26.23,21356,0
+OZEM.US,D,20250610,000000,26.73,27.6646,26.73,27.46,15251,0
+OZEM.US,D,20250611,000000,27.42,27.5,27.22,27.22,6564,0
+OZEM.US,D,20250612,000000,27.48,27.78,27.4176,27.69,6652,0
+OZEM.US,D,20250613,000000,27.49,27.49,27.03,27.1306,3769,0
+OZEM.US,D,20250616,000000,27.09,27.09,26.55,26.55,24226,0
+OZEM.US,D,20250617,000000,26.25,26.25,25.74,25.74,15509,0
+OZEM.US,D,20250618,000000,25.85,26.0314,25.85,26.01,3070,0
+OZEM.US,D,20250620,000000,26.01,26.01,25.7389,25.8,8508,0
+OZEM.US,D,20250623,000000,25.51,25.59,25.27,25.47,17612,0
+OZEM.US,D,20250624,000000,25.655,26,25.655,25.95,12446,0
+OZEM.US,D,20250625,000000,25.72,25.72,25.37,25.63,6583,0
+OZEM.US,D,20250626,000000,25.25,25.2788,25.01,25.2788,8005,0
+OZEM.US,D,20250627,000000,25.39,25.39,25.06,25.15,13663,0
+OZEM.US,D,20250630,000000,25.14,25.23,25.0005,25.22,8175,0
+OZEM.US,D,20250701,000000,25.14,25.55,25.14,25.2774,4497,0
+OZEM.US,D,20250702,000000,25.14,25.6563,25.14,25.59,3007,0
+OZEM.US,D,20250703,000000,25.77,25.77,25.53,25.72,2293,0
+OZEM.US,D,20250707,000000,25.64,25.64,25.15,25.2326,9067,0
+OZEM.US,D,20250708,000000,25.2,25.7223,25.2,25.57,12562,0
+OZEM.US,D,20250709,000000,25.62,25.97,25.41,25.9348,7559,0
+OZEM.US,D,20250710,000000,25.78,26.2,25.7,26.1484,20548,0
+OZEM.US,D,20250711,000000,25.9,25.9,25.66,25.88,6240,0
+OZEM.US,D,20250714,000000,25.8,26.1604,25.7,26.1604,6978,0
+OZEM.US,D,20250715,000000,26.35,26.44,25.7715,25.84,4125,0
+OZEM.US,D,20250716,000000,26.025,26.124,25.9312,26.08,11357,0
+OZEM.US,D,20250717,000000,25.97,26.2,25.85,26.0568,6789,0
+OZEM.US,D,20250718,000000,25.99,26.1748,25.82,25.825,6786,0
+OZEM.US,D,20250721,000000,25.88,26.0499,25.6955,25.6955,8586,0
+OZEM.US,D,20250722,000000,25.9,26.0574,25.8601,26.0574,6663,0
+OZEM.US,D,20250723,000000,26.41,26.8,26.31,26.745,11749,0
+OZEM.US,D,20250724,000000,26.85,26.94,26.73,26.8545,3429,0
+OZEM.US,D,20250725,000000,26.85,26.9179,26.7026,26.89,2045,0
+OZEM.US,D,20250728,000000,26.86,26.86,26.568,26.5761,2644,0
+OZEM.US,D,20250729,000000,25.3,25.37,25.035,25.19,89729,0
+OZEM.US,D,20250730,000000,25,25.23,24.73,24.8441,32616,0
+OZEM.US,D,20250731,000000,24.69,24.7403,24.06,24.123,34065,0
+OZEM.US,D,20250801,000000,24.01,24.29,24.01,24.2462,35582,0
+OZEM.US,D,20250804,000000,24.61,24.61,24.22,24.524,14843,0
+OZEM.US,D,20250805,000000,24.53,24.57,24.42,24.5266,4197,0
+OZEM.US,D,20250806,000000,24.27,24.28,23.77,23.92,24886,0
+OZEM.US,D,20250807,000000,23.92,23.96,23.2201,23.47,111624,0
+OZEM.US,D,20250808,000000,23.72,23.84,23.54,23.82,37586,0
+OZEM.US,D,20250811,000000,23.82,23.89,23.6,23.6919,19011,0
+OZEM.US,D,20250812,000000,23.74,24.0073,23.72,24.0073,5875,0
+OZEM.US,D,20250813,000000,24.325,24.64,24.325,24.61,4896,0
+OZEM.US,D,20250814,000000,24.47,24.61,24.303,24.5815,14115,0
+OZEM.US,D,20250815,000000,24.83,25.2794,24.83,25.225,7390,0
+OZEM.US,D,20250818,000000,25.54,25.77,25.54,25.6695,29343,0
+OZEM.US,D,20250819,000000,25.46,25.46,25.02,25.1101,31705,0
+OZEM.US,D,20250820,000000,25.1,25.23,25.05,25.2163,6591,0
+OZEM.US,D,20250821,000000,25.17,25.5,25.17,25.4809,3716,0
+OZEM.US,D,20250822,000000,25.83,25.9791,25.71,25.8671,11535,0
+OZEM.US,D,20250825,000000,25.78,25.911,25.3571,25.3914,5294,0
+OZEM.US,D,20250826,000000,25.2435,25.6206,25.2435,25.6206,2925,0
+OZEM.US,D,20250827,000000,25.695,25.87,25.68,25.8196,4486,0
+OZEM.US,D,20250828,000000,25.85,25.97,25.73,25.77,4956,0
+OZEM.US,D,20250829,000000,25.88,25.92,25.7416,25.8841,12321,0
+OZEM.US,D,20250902,000000,26,26.3123,25.8808,26.22,5924,0
+OZEM.US,D,20250903,000000,26.56,26.563,26.3418,26.3727,6255,0
+OZEM.US,D,20250904,000000,26.29,26.29,26.02,26.1894,3331,0
+OZEM.US,D,20250905,000000,26.315,26.315,26,26.2584,3262,0
+OZEM.US,D,20250908,000000,25.9401,26.21,25.9401,26.13,2156,0
+OZEM.US,D,20250909,000000,25.91,26.0738,25.91,26.0738,2750,0
+OZEM.US,D,20250910,000000,25.89,25.95,25.74,25.885,14077,0
+OZEM.US,D,20250911,000000,25.78,26.14,25.78,26.0213,3664,0
+OZEM.US,D,20250912,000000,26.0298,26.0298,25.66,25.7897,5842,0
+OZEM.US,D,20250915,000000,25.95,26.0003,25.8,25.8,5071,0
+OZEM.US,D,20250916,000000,25.93,26.28,25.93,26.0607,10315,0
+OZEM.US,D,20250917,000000,26.28,26.4599,26.1667,26.1667,5807,0
+OZEM.US,D,20250918,000000,26.72,27.1147,26.72,27.1147,20610,0
+OZEM.US,D,20250919,000000,27.18,27.31,26.85,26.8825,10269,0
+OZEM.US,D,20250922,000000,27.3,27.74,27.27,27.605,16080,0
+OZEM.US,D,20250923,000000,27.51,27.51,27.2,27.2211,4993,0
+OZEM.US,D,20250924,000000,27.24,27.4078,27.13,27.378,5658,0
+OZEM.US,D,20250925,000000,26.96,26.96,26.42,26.5116,26200,0
+OZEM.US,D,20250926,000000,26.34,26.605,26.34,26.595,7445,0
+OZEM.US,D,20250929,000000,26.52,26.7999,26.52,26.7571,4632,0
+OZEM.US,D,20250930,000000,26.61,27.325,26.56,27.323,6961,0
+OZEM.US,D,20251001,000000,27.58,28.4573,27.58,28.4291,8971,0
+OZEM.US,D,20251002,000000,28.5,28.5,28.27,28.4656,7274,0
+OZEM.US,D,20251003,000000,28.47,29,28.47,28.9572,22921,0
+OZEM.US,D,20251006,000000,29.3,29.53,29.2413,29.3629,19784,0
+OZEM.US,D,20251007,000000,29.4,29.4,28.88,28.995,20859,0
+OZEM.US,D,20251008,000000,29.13,29.3887,29.13,29.1848,3908,0
+OZEM.US,D,20251009,000000,29.1292,29.3,29.1,29.2338,3639,0
+OZEM.US,D,20251010,000000,29.39,29.46,28.5,28.64,7560,0
+OZEM.US,D,20251013,000000,28.69,28.7399,28.5,28.575,3027,0
+OZEM.US,D,20251014,000000,27.93,28.2797,27.8515,28.1291,4340,0
+OZEM.US,D,20251015,000000,28.15,28.57,28.15,28.4742,8254,0
+OZEM.US,D,20251016,000000,28.838,28.838,28.1492,28.2417,4623,0
+OZEM.US,D,20251017,000000,27.54,27.804,27.5,27.7986,9685,0
+OZEM.US,D,20251020,000000,27.95,28.16,27.9314,28.0948,5852,0
+OZEM.US,D,20251021,000000,27.99,27.99,27.74,27.8028,10175,0
+OZEM.US,D,20251022,000000,27.65,27.65,27.34,27.5119,4082,0
+OZEM.US,D,20251023,000000,27.53,27.615,27.42,27.5094,5997,0
+OZEM.US,D,20251024,000000,27.66,27.66,27.405,27.555,16224,0
+OZEM.US,D,20251027,000000,27.83,28,27.602,27.94,10610,0
+OZEM.US,D,20251028,000000,27.92,27.95,27.6801,27.762,16406,0
+OZEM.US,D,20251029,000000,27.96,27.96,27.635,27.635,9005,0
+OZEM.US,D,20251030,000000,27.82,28.3799,27.75,28.1369,10297,0
+OZEM.US,D,20251031,000000,28.22,28.72,28.22,28.72,7512,0
+OZEM.US,D,20251103,000000,29,29.2006,28.75,29.0171,10282,0
+OZEM.US,D,20251104,000000,29.04,29.8,29.04,29.465,7531,0
+OZEM.US,D,20251105,000000,29.04,29.62,29.04,29.4965,10344,0
+OZEM.US,D,20251106,000000,29.33,29.6908,29.2001,29.5693,41095,0
+OZEM.US,D,20251107,000000,29.59,29.59,28.9,29.4878,8494,0
+OZEM.US,D,20251110,000000,29.5,29.94,29.5,29.7619,10182,0
+OZEM.US,D,20251111,000000,29.99,31.09,29.99,30.9753,14204,0
+OZEM.US,D,20251112,000000,31.43,31.65,31.4,31.511,13413,0
+OZEM.US,D,20251113,000000,31.65,32.0188,31.565,31.565,50243,0
+OZEM.US,D,20251114,000000,31.44,32.25,31.44,31.9015,15855,0
+OZEM.US,D,20251117,000000,32.69,32.69,32.03,32.2062,8518,0
+OZEM.US,D,20251118,000000,32.18,32.55,32.1485,32.462,22278,0
+OZEM.US,D,20251119,000000,32.52,32.7,32.34,32.5298,19448,0
+OZEM.US,D,20251120,000000,33.05,33.05,32.0527,32.0527,13374,0
+OZEM.US,D,20251121,000000,32.03,32.59,32.0117,32.3854,4737,0
+OZEM.US,D,20251124,000000,31.96,32.57,31.96,32.4929,8337,0
+OZEM.US,D,20251125,000000,32.85,33.23,32.71,33.2193,12580,0
+OZEM.US,D,20251126,000000,33.3504,33.6999,33.3228,33.6075,27653,0
+OZEM.US,D,20251128,000000,33.51,33.51,33.19,33.3378,6390,0
+OZEM.US,D,20251201,000000,33.26,33.26,32.595,32.595,18424,0
+OZEM.US,D,20251202,000000,32.5,32.5,32.08,32.095,17862,0
+OZEM.US,D,20251203,000000,32.23,32.37,32.105,32.23,8451,0
+OZEM.US,D,20251204,000000,32.35,32.57,32.15,32.4962,3454,0
+OZEM.US,D,20251205,000000,32.7,32.7,32.421,32.4519,3375,0
+OZEM.US,D,20251208,000000,32.87,34.9259,32.51,34.0853,31981,0
+OZEM.US,D,20251209,000000,33.69,33.975,33.3,33.32,56699,0
+OZEM.US,D,20251210,000000,33.75,34.29,33.6601,34.24,27981,0
+OZEM.US,D,20251211,000000,34.56,34.88,34.48,34.5953,19594,0
+OZEM.US,D,20251212,000000,34.66,34.69,34.34,34.5,9547,0
+OZEM.US,D,20251215,000000,34.78,34.8799,34.5628,34.7,11842,0
+OZEM.US,D,20251216,000000,34.49,34.49,33.66,34.045,42014,0
+OZEM.US,D,20251217,000000,33.92,33.93,33.5054,33.5403,18479,0
+OZEM.US,D,20251218,000000,33.63,33.96,33.63,33.8658,31543,0
+OZEM.US,D,20251219,000000,34.275,34.73,34.275,34.4084,21086,0
+OZEM.US,D,20251222,000000,34.41,34.47,34.2098,34.4298,12068,0
+OZEM.US,D,20251223,000000,35.29,35.6,35.045,35.2508,27644,0
+OZEM.US,D,20251224,000000,35.57,35.6291,35.3701,35.4986,19449,0
+OZEM.US,D,20251226,000000,35.69,35.69,35.25,35.52,20440,0
+OZEM.US,D,20251229,000000,35.34,35.34,35.0809,35.1864,24428,0
+OZEM.US,D,20251230,000000,34.79,36.49,34.3,34.48,29747,0
+OZEM.US,D,20251231,000000,34.43,34.43,34.0822,34.1569,31269,0
+OZEM.US,D,20260102,000000,34.62,34.62,34.177,34.3388,16783,0
+OZEM.US,D,20260105,000000,35,35,34.12,34.3415,54756,0
+OZEM.US,D,20260106,000000,34.93,35.11,34.555,34.6367,39282,0
+OZEM.US,D,20260107,000000,35.07,35.4899,34.99,35.38,31104,0
+OZEM.US,D,20260108,000000,35.61,35.6199,35.2299,35.29,17263,0
+OZEM.US,D,20260109,000000,35.45,35.935,35.45,35.47,28069,0
+OZEM.US,D,20260112,000000,35.81,35.81,35.3,35.73,41662,0
+OZEM.US,D,20260113,000000,36.02,36.05,35.405,35.62,63974,0
+OZEM.US,D,20260114,000000,35.44,36.04,35.44,36.03,24192,0
+OZEM.US,D,20260115,000000,35.91,35.91,35.1,35.38,43900,0
+OZEM.US,D,20260116,000000,35.75,36.26,35.5187,36.2,19410,0
+OZEM.US,D,20260120,000000,35.92,36.02,35.3,35.72,47665,0
+OZEM.US,D,20260121,000000,35.9,36.13,35.48,36.09,42301,0
+OZEM.US,D,20260122,000000,37.15,37.15,36.35,36.79,52480,0
+OZEM.US,D,20260123,000000,37.12,37.13,36.59,36.78,34898,0
+OZEM.US,D,20260126,000000,36.9,37.09,36.75,37.01,63480,0
+OZEM.US,D,20260127,000000,36.97,37.115,36.78,36.91,29444,0
+OZEM.US,D,20260128,000000,36.69,36.69,35.93,36.11,36285,0
+OZEM.US,D,20260129,000000,36.21,36.23,35.9,36.0762,22861,0
+OZEM.US,D,20260130,000000,35.99,36.17,35.725,35.92,19108,0
+OZEM.US,D,20260202,000000,35.51,36.08,35.29,35.9661,21979,0
+OZEM.US,D,20260203,000000,36,36.09,34.35,34.46,189527,0
+OZEM.US,D,20260204,000000,34.86,35.28,34.65,35.01,42656,0
+OZEM.US,D,20260205,000000,34.3,34.4,33.28,33.4,35404,0
+OZEM.US,D,20260206,000000,34.52,35,34.37,35,14122,0
+OZEM.US,D,20260209,000000,35.63,35.92,35.505,35.57,19197,0
+OZEM.US,D,20260210,000000,35.96,35.9999,35.605,35.605,8250,0
+OZEM.US,D,20260211,000000,35.7,35.7,35.3,35.6,19094,0
+OZEM.US,D,20260212,000000,35.77,35.8419,35.465,35.5006,15926,0
+OZEM.US,D,20260213,000000,35.5,35.78,35.5,35.5525,7158,0
+OZEM.US,D,20260217,000000,35.56,35.808,35.41,35.645,23060,0
+OZEM.US,D,20260218,000000,35.69,35.69,35.36,35.435,16072,0
diff --git a/daily/us/nasdaq etfs/pabu.us.txt b/daily/us/nasdaq etfs/pabu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a7d5d2c0c419d83b474ac156070acd1fb81f2a5a
--- /dev/null
+++ b/daily/us/nasdaq etfs/pabu.us.txt	
@@ -0,0 +1,937 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PABU.US,D,20220516,000000,42.8578,42.8578,42.8578,42.8578,14.086548470576,0
+PABU.US,D,20220517,000000,43.8016,43.8016,43.8016,43.8016,4.0247281344504,0
+PABU.US,D,20220518,000000,42.0842,42.0842,42.0842,42.0842,22.136004739477,0
+PABU.US,D,20220519,000000,42.0174,42.0174,42.0174,42.0174,4.0247281344504,0
+PABU.US,D,20220520,000000,42.076,42.076,42.076,42.076,31.19164304199,0
+PABU.US,D,20220523,000000,42.7433,42.7433,42.7433,42.7433,17.105094571414,0
+PABU.US,D,20220524,000000,41.7519,42.1824,41.7519,42.1824,367.2564422686,0
+PABU.US,D,20220525,000000,42.6784,42.6784,42.6784,42.6784,6.0370922016755,0
+PABU.US,D,20220526,000000,43.6809,43.6809,43.6809,43.6809,18.111276605027,0
+PABU.US,D,20220527,000000,44.8838,44.8838,44.8838,44.8838,14.086548470576,0
+PABU.US,D,20220531,000000,44.6004,44.6004,44.6004,44.6004,17.105094571414,0
+PABU.US,D,20220601,000000,44.2003,44.2003,44.2003,44.2003,120.74184403351,0
+PABU.US,D,20220602,000000,45.2425,45.2425,45.2425,45.2425,25.154550840315,0
+PABU.US,D,20220603,000000,44.3374,44.3374,44.3374,44.3374,39.241099310891,0
+PABU.US,D,20220606,000000,44.4745,44.4745,44.4745,44.4745,21.129822705864,0
+PABU.US,D,20220607,000000,44.9038,44.9038,44.9038,44.9038,14.086548470576,0
+PABU.US,D,20220608,000000,44.3617,44.3617,44.3617,44.3617,31.19164304199,0
+PABU.US,D,20220609,000000,43.3485,43.3485,43.3485,43.3485,2258338.4626943,0
+PABU.US,D,20220610,000000,42.0118,42.0118,42.0118,42.0118,12.0444289764,0
+PABU.US,D,20220613,000000,40.2331,40.2331,40.2331,40.2331,17.0629410499,0
+PABU.US,D,20220614,000000,40.2111,40.2111,40.1273,40.1273,1067.9393692408,0
+PABU.US,D,20220615,000000,40.9062,40.9062,40.9062,40.9062,14.0518338058,0
+PABU.US,D,20220616,000000,39.4563,39.4563,39.4563,39.4563,38.1406917586,0
+PABU.US,D,20220617,000000,39.9167,39.9167,39.9167,39.9167,27.0999651969,0
+PABU.US,D,20220621,000000,40.7547,40.7547,40.7547,40.7547,11.0407265617,0
+PABU.US,D,20220622,000000,40.9814,40.9814,40.9814,40.9814,8.0296193176,0
+PABU.US,D,20220623,000000,41.6155,41.6155,41.6155,41.6155,30.111072441,0
+PABU.US,D,20220624,000000,42.2934,42.8208,42.2436,42.8208,739.7286796339,0
+PABU.US,D,20220627,000000,42.8912,42.8912,42.6358,42.6358,681.5139395813,0
+PABU.US,D,20220628,000000,42.2436,42.2436,41.5846,41.5846,324.1958799481,0
+PABU.US,D,20220629,000000,41.5561,41.6539,41.5561,41.6539,105.3887535435,0
+PABU.US,D,20220630,000000,41.596,41.596,41.2467,41.2467,214.7923167458,0
+PABU.US,D,20220701,000000,41.7889,41.7889,41.7889,41.7889,39.1443941733,0
+PABU.US,D,20220705,000000,42.145,42.145,42.145,42.145,18.0666434646,0
+PABU.US,D,20220706,000000,42.365,42.365,42.365,42.365,10.037024147,0
+PABU.US,D,20220707,000000,43.0039,43.0039,43.0039,43.0039,10.037024147,0
+PABU.US,D,20220708,000000,43.0274,43.0274,42.9659,42.9659,473.7475397384,0
+PABU.US,D,20220711,000000,42.4927,42.5425,42.3613,42.3613,737.7212748045,0
+PABU.US,D,20220712,000000,41.9347,41.9347,41.9146,41.9146,326.2032847775,0
+PABU.US,D,20220713,000000,41.4864,41.9646,41.4366,41.7737,1723.3570460399,0
+PABU.US,D,20220714,000000,41.4067,41.6698,41.1975,41.6698,1128.1615141228,0
+PABU.US,D,20220715,000000,42.3432,42.3974,42.3233,42.3974,1331.9131043069,0
+PABU.US,D,20220718,000000,42.2536,42.2536,42.0378,42.0378,325.1995823628,0
+PABU.US,D,20220719,000000,42.8215,43.2435,42.8215,43.2435,811.9952534923,0
+PABU.US,D,20220720,000000,43.3993,43.6982,43.3894,43.6157,4929.1825585917,0
+PABU.US,D,20220721,000000,43.6683,44.2398,43.6285,44.2398,1265.6687449367,0
+PABU.US,D,20220722,000000,44.3359,44.3558,43.7199,43.7782,4651.1569897198,0
+PABU.US,D,20220725,000000,43.6185,43.698,43.5986,43.698,814.0026583217,0
+PABU.US,D,20220726,000000,43.4691,43.4691,43.1826,43.1826,108.3998607876,0
+PABU.US,D,20220727,000000,43.7879,44.3878,43.7879,44.3878,215.7960191605,0
+PABU.US,D,20220728,000000,44.2263,45.0731,44.2263,45.0731,847.1248380068,0
+PABU.US,D,20220729,000000,45.4019,45.684,45.4019,45.684,142.5257428874,0
+PABU.US,D,20220801,000000,45.8004,45.8004,45.382,45.532,537.9844942792,0
+PABU.US,D,20220802,000000,45.2126,45.651,45.2126,45.3465,719.6546313399,0
+PABU.US,D,20220803,000000,45.5912,46.0718,45.5912,46.0718,252.9330085044,0
+PABU.US,D,20220804,000000,45.9698,46.1493,45.9698,46.1493,312.1514509717,0
+PABU.US,D,20220805,000000,45.8901,46.0322,45.7905,46.0322,221.8182336487,0
+PABU.US,D,20220808,000000,46.448,46.448,45.8901,45.9878,1041.8431064586,0
+PABU.US,D,20220809,000000,45.6149,45.6149,45.6149,45.6149,20.074048294,0
+PABU.US,D,20220810,000000,46.6672,46.8366,46.6672,46.7957,35492.924788621,0
+PABU.US,D,20220811,000000,46.9163,46.9163,46.5922,46.5922,244.9033891868,0
+PABU.US,D,20220812,000000,46.8067,47.476,46.8067,47.476,198.7330781106,0
+PABU.US,D,20220815,000000,47.6536,47.7355,47.6536,47.7355,256.9478181632,0
+PABU.US,D,20220816,000000,47.544,47.9425,47.3846,47.7113,8429.0928786506,0
+PABU.US,D,20220817,000000,47.3066,47.3066,47.3066,47.3066,13.0481313911,0
+PABU.US,D,20220818,000000,47.2999,47.2999,47.2999,47.2999,108.3998607876,0
+PABU.US,D,20220819,000000,47.0657,47.0657,46.6016,46.6016,209.7738046723,0
+PABU.US,D,20220822,000000,45.4716,45.5115,45.4716,45.4916,518.9141483999,0
+PABU.US,D,20220823,000000,45.3122,45.3122,45.2934,45.2934,487.7993735442,0
+PABU.US,D,20220824,000000,45.5314,45.5314,45.4519,45.4519,215.7960191605,0
+PABU.US,D,20220825,000000,46.0296,46.111,46.0296,46.111,108.3998607876,0
+PABU.US,D,20220826,000000,44.5163,44.5163,44.5163,44.5163,13.0481313911,0
+PABU.US,D,20220829,000000,44.0895,44.0895,44.0895,44.0895,87.3221100789,0
+PABU.US,D,20220830,000000,43.7082,43.7082,43.6653,43.6653,133.4924211551,0
+PABU.US,D,20220831,000000,43.9174,43.9672,43.3819,43.3819,3624.3694194817,0
+PABU.US,D,20220901,000000,43.4642,43.4642,43.4642,43.4642,46.1703110762,0
+PABU.US,D,20220902,000000,42.904,42.904,42.904,42.904,13.0481313911,0
+PABU.US,D,20220906,000000,42.9263,42.9311,42.8414,42.9113,1468.4166327061,0
+PABU.US,D,20220907,000000,43.9573,43.9971,43.8993,43.8993,2360.7080793744,0
+PABU.US,D,20220908,000000,43.758,44.2273,43.758,44.2273,1295.7798173777,0
+PABU.US,D,20220909,000000,44.7858,44.9201,44.7643,44.9201,5202.1896153901,0
+PABU.US,D,20220912,000000,45.1728,45.3617,45.1728,45.3617,481.777159056,0
+PABU.US,D,20220914,000000,43.4392,43.5388,43.4392,43.4927,1506865.461106,0
+PABU.US,D,20220915,000000,42.996,43.0008,42.8713,42.951,1134.183728611,0
+PABU.US,D,20220916,000000,42.3233,42.6756,42.3233,42.6756,203.7515901841,0
+PABU.US,D,20220919,000000,42.5724,42.8513,42.5525,42.8513,965.5617229414,0
+PABU.US,D,20220920,000000,42.4528,42.5923,42.2906,42.2906,1115.1133827317,0
+PABU.US,D,20220921,000000,41.6125,41.6125,41.6125,41.6125,126.4665042522,0
+PABU.US,D,20220922,000000,41.1096,41.1096,41.1096,41.1096,11.0407265617,0
+PABU.US,D,20220923,000000,40.5141,40.5141,40.5141,40.5141,11.0407265617,0
+PABU.US,D,20220926,000000,40.1606,40.1606,40.1606,40.1606,46,0
+PABU.US,D,20220927,000000,39.93,40.06,39.93,40.0418,2222,0
+PABU.US,D,20220928,000000,40.2,40.862,40.04,40.862,17506,0
+PABU.US,D,20220929,000000,39.87,39.9222,39.62,39.9222,2111,0
+PABU.US,D,20220930,000000,40.34,40.34,39.3788,39.3788,953,0
+PABU.US,D,20221003,000000,40.15,40.51,40.15,40.2955,14359,0
+PABU.US,D,20221004,000000,41.42,41.4586,41.42,41.4586,232,0
+PABU.US,D,20221005,000000,40.95,41.28,40.95,41.28,112,0
+PABU.US,D,20221006,000000,40.89,40.9,40.8506,40.8506,448,0
+PABU.US,D,20221007,000000,40.13,40.13,39.52,39.6061,11643,0
+PABU.US,D,20221010,000000,39.64,39.64,39.2597,39.2597,8254,0
+PABU.US,D,20221011,000000,39.01,39.23,38.9222,38.9222,677,0
+PABU.US,D,20221012,000000,38.9,38.9,38.7872,38.7872,50222,0
+PABU.US,D,20221013,000000,38.38,39.76,38.38,39.6858,1932,0
+PABU.US,D,20221014,000000,39.72,39.72,38.632,38.632,1738,0
+PABU.US,D,20221017,000000,39.77,39.91,39.63,39.834,1380,0
+PABU.US,D,20221018,000000,40.26,40.26,40.2491,40.2491,191,0
+PABU.US,D,20221019,000000,40.1,40.1,39.8459,39.8459,106,0
+PABU.US,D,20221020,000000,39.7,39.7,39.5113,39.5113,608,0
+PABU.US,D,20221021,000000,39.78,40.3653,39.78,40.3653,113,0
+PABU.US,D,20221024,000000,40.64,40.8169,40.64,40.8169,3887,0
+PABU.US,D,20221025,000000,41.6925,41.6925,41.6925,41.6925,31,0
+PABU.US,D,20221026,000000,41.91,41.91,41.3805,41.3805,125,0
+PABU.US,D,20221027,000000,41.34,41.34,41.1577,41.1577,510,0
+PABU.US,D,20221028,000000,42.18,42.18,42.169,42.169,314,0
+PABU.US,D,20221031,000000,41.8628,41.8628,41.8628,41.8628,25,0
+PABU.US,D,20221101,000000,41.62,41.62,41.5891,41.5891,270,0
+PABU.US,D,20221102,000000,40.4175,40.4175,40.4175,40.4175,91,0
+PABU.US,D,20221103,000000,40.04,40.0475,39.8314,39.8314,472,0
+PABU.US,D,20221104,000000,40.2086,40.2086,40.2086,40.2086,110,0
+PABU.US,D,20221107,000000,40.6209,40.6209,40.6209,40.6209,11,0
+PABU.US,D,20221108,000000,40.74,41.07,40.74,40.8997,581,0
+PABU.US,D,20221109,000000,40.5696,40.5696,40.1281,40.1281,314,0
+PABU.US,D,20221110,000000,42.7629,42.7629,42.7629,42.7629,37,0
+PABU.US,D,20221111,000000,43.1,43.1342,43.1,43.1342,8975,0
+PABU.US,D,20221114,000000,42.6796,42.6796,42.6796,42.6796,308,0
+PABU.US,D,20221115,000000,43.49,43.49,43.0909,43.0909,526,0
+PABU.US,D,20221116,000000,42.92,42.92,42.74,42.7674,334,0
+PABU.US,D,20221117,000000,42.66,42.66,42.32,42.5575,8719,0
+PABU.US,D,20221118,000000,42.779,42.779,42.779,42.779,20,0
+PABU.US,D,20221121,000000,42.5922,42.5922,42.5922,42.5922,24,0
+PABU.US,D,20221122,000000,43.1393,43.1393,43.1393,43.1393,7,0
+PABU.US,D,20221123,000000,43.4478,43.4478,43.4478,43.4478,5,0
+PABU.US,D,20221125,000000,43.4346,43.4346,43.4346,43.4346,21,0
+PABU.US,D,20221128,000000,42.73,42.73,42.73,42.73,68,0
+PABU.US,D,20221129,000000,42.707,42.73,42.51,42.51,9551,0
+PABU.US,D,20221130,000000,42.51,44.11,42.51,44.0391,1702444,0
+PABU.US,D,20221201,000000,44.175,44.24,44.175,44.24,750,0
+PABU.US,D,20221202,000000,44.04,44.19,44.04,44.1642,502,0
+PABU.US,D,20221205,000000,43.76,43.76,43.29,43.3953,2050,0
+PABU.US,D,20221206,000000,42.93,42.93,42.7023,42.7023,3640,0
+PABU.US,D,20221207,000000,42.66,42.68,42.6282,42.6282,637,0
+PABU.US,D,20221208,000000,43.08,43.0915,42.98,43.0031,1357,0
+PABU.US,D,20221209,000000,43.13,43.13,42.7138,42.7138,114,0
+PABU.US,D,20221212,000000,42.82,43.2444,42.7999,43.2444,2141,0
+PABU.US,D,20221213,000000,43.55,43.55,43.32,43.5098,319,0
+PABU.US,D,20221214,000000,43.23,43.2374,43.23,43.2374,212,0
+PABU.US,D,20221215,000000,42.3,42.31,42.0502,42.0502,17561,0
+PABU.US,D,20221216,000000,41.4909,41.4909,41.4909,41.4909,15,0
+PABU.US,D,20221219,000000,41.32,41.3631,41.0619,41.0619,18988,0
+PABU.US,D,20221220,000000,40.98,41.036,40.98,41.036,515,0
+PABU.US,D,20221221,000000,41.6601,41.6601,41.6601,41.6601,15,0
+PABU.US,D,20221222,000000,41.12,41.13,40.54,41.0809,15691,0
+PABU.US,D,20221223,000000,41.18,41.1843,41.15,41.1843,1559,0
+PABU.US,D,20221227,000000,40.8688,40.8688,40.8688,40.8688,61,0
+PABU.US,D,20221228,000000,40.3988,40.3988,40.3988,40.3988,5,0
+PABU.US,D,20221229,000000,41.26,41.26,41.23,41.2334,292,0
+PABU.US,D,20221230,000000,40.98,41.13,40.71,41.13,2409,0
+PABU.US,D,20230103,000000,40.9486,40.9486,40.9486,40.9486,44,0
+PABU.US,D,20230104,000000,41.2958,41.2958,41.2958,41.2958,8,0
+PABU.US,D,20230105,000000,40.6244,40.6244,40.6244,40.6244,48,0
+PABU.US,D,20230106,000000,41.5491,41.5491,41.5491,41.5491,22,0
+PABU.US,D,20230109,000000,41.6098,41.6098,41.6098,41.6098,104,0
+PABU.US,D,20230110,000000,41.9266,41.9266,41.9266,41.9266,5,0
+PABU.US,D,20230111,000000,42.19,42.6432,42.17,42.6432,1945,0
+PABU.US,D,20230112,000000,42.9,42.95,42.8497,42.8497,1604,0
+PABU.US,D,20230113,000000,42.75,43.0563,42.75,43.0563,763,0
+PABU.US,D,20230117,000000,43.0463,43.0463,43.0463,43.0463,44,0
+PABU.US,D,20230118,000000,43.06,43.06,42.4711,42.4711,394,0
+PABU.US,D,20230119,000000,42.0218,42.0218,42.0218,42.0218,13,0
+PABU.US,D,20230120,000000,42.15,42.8812,42.15,42.8812,5462,0
+PABU.US,D,20230123,000000,43.4659,43.4659,43.4659,43.4659,39,0
+PABU.US,D,20230124,000000,43.414,43.414,43.414,43.414,33,0
+PABU.US,D,20230125,000000,42.94,43.43,42.94,43.374,2962,0
+PABU.US,D,20230126,000000,43.62,43.7892,43.62,43.7892,4813,0
+PABU.US,D,20230127,000000,44.0922,44.0922,44.0922,44.0922,11,0
+PABU.US,D,20230130,000000,43.4578,43.4578,43.4578,43.4578,150,0
+PABU.US,D,20230131,000000,43.99,44.1459,43.97,44.1459,259,0
+PABU.US,D,20230201,000000,44.7383,44.7383,44.7383,44.7383,43,0
+PABU.US,D,20230202,000000,45.5983,45.5983,45.5983,45.5983,11,0
+PABU.US,D,20230203,000000,45.06,45.1091,45.06,45.1091,3821,0
+PABU.US,D,20230206,000000,44.75,44.7575,44.75,44.7575,136,0
+PABU.US,D,20230207,000000,44.6328,45.41,44.6328,45.3491,7402,0
+PABU.US,D,20230208,000000,44.88,44.88,44.8559,44.8559,139,0
+PABU.US,D,20230209,000000,44.3956,44.3956,44.3956,44.3956,111,0
+PABU.US,D,20230210,000000,44.26,44.36,44.09,44.346,1017,0
+PABU.US,D,20230213,000000,44.81,44.94,44.78,44.9196,19075,0
+PABU.US,D,20230214,000000,45.04,45.04,44.9738,44.9738,3599,0
+PABU.US,D,20230215,000000,45.18,45.2039,45.18,45.2039,1916,0
+PABU.US,D,20230216,000000,44.93,44.93,44.5642,44.5642,212,0
+PABU.US,D,20230217,000000,44.4274,44.4274,44.4274,44.4274,31,0
+PABU.US,D,20230221,000000,44.06,44.06,43.456,43.456,616,0
+PABU.US,D,20230222,000000,43.47,43.47,43.37,43.3922,923,0
+PABU.US,D,20230223,000000,43.65,43.73,43.62,43.7166,552,0
+PABU.US,D,20230224,000000,43.1126,43.1126,43.1126,43.1126,14,0
+PABU.US,D,20230227,000000,43.29,43.32,43.25,43.2619,17052,0
+PABU.US,D,20230228,000000,43.2887,43.2887,43.2887,43.2887,544409,0
+PABU.US,D,20230301,000000,42.92,42.92,42.92,42.92,42,0
+PABU.US,D,20230302,000000,43.2542,43.2542,43.2542,43.2542,12,0
+PABU.US,D,20230303,000000,43.92,44.0484,43.9057,44.0484,1176,0
+PABU.US,D,20230306,000000,44.1,44.1,44.0779,44.0779,192,0
+PABU.US,D,20230307,000000,43.37,43.3834,43.37,43.3834,173,0
+PABU.US,D,20230308,000000,43.4692,43.4692,43.4692,43.4692,7,0
+PABU.US,D,20230309,000000,42.6394,42.6394,42.6394,42.6394,45,0
+PABU.US,D,20230310,000000,41.8578,41.8578,41.8578,41.8578,119,0
+PABU.US,D,20230313,000000,42.06,42.09,41.993,41.993,42186,0
+PABU.US,D,20230314,000000,42.47,42.7234,42.47,42.7234,165,0
+PABU.US,D,20230315,000000,42.17,42.455,42.14,42.455,42147,0
+PABU.US,D,20230316,000000,43.21,43.3665,43.21,43.3665,157,0
+PABU.US,D,20230317,000000,42.89,42.89,42.8359,42.8359,111,0
+PABU.US,D,20230320,000000,43.09,43.1771,43.07,43.1771,266,0
+PABU.US,D,20230321,000000,43.72,43.7421,43.72,43.7421,183,0
+PABU.US,D,20230322,000000,43.53,43.53,43.0715,43.0715,2010,0
+PABU.US,D,20230323,000000,43.1059,43.1059,43.1059,43.1059,7,0
+PABU.US,D,20230324,000000,43.2989,43.2989,43.2989,43.2989,12,0
+PABU.US,D,20230327,000000,43.66,43.66,43.3,43.3488,28535,0
+PABU.US,D,20230328,000000,43.1657,43.1657,43.1657,43.1657,33,0
+PABU.US,D,20230329,000000,43.71,43.85,43.71,43.8302,2504,0
+PABU.US,D,20230330,000000,44.22,44.22,44.12,44.21,375,0
+PABU.US,D,20230331,000000,44.95,44.95,44.95,44.95,28,0
+PABU.US,D,20230403,000000,44.898,44.898,44.898,44.898,92,0
+PABU.US,D,20230404,000000,44.675,44.675,44.58,44.6397,2043,0
+PABU.US,D,20230405,000000,44.4346,44.4346,44.4346,44.4346,7,0
+PABU.US,D,20230406,000000,44.6216,44.6216,44.6216,44.6216,61,0
+PABU.US,D,20230410,000000,44.37,44.6181,44.37,44.6181,225,0
+PABU.US,D,20230411,000000,44.77,44.79,44.6305,44.6305,9730,0
+PABU.US,D,20230412,000000,44.72,44.72,44.41,44.431,214,0
+PABU.US,D,20230413,000000,45.0938,45.0938,45.0938,45.0938,8,0
+PABU.US,D,20230414,000000,44.84,44.9428,44.7445,44.9428,1115,0
+PABU.US,D,20230417,000000,44.91,45.154,44.91,45.154,148,0
+PABU.US,D,20230418,000000,45.22,45.23,45.19,45.2143,981,0
+PABU.US,D,20230419,000000,45.1857,45.1857,45.1857,45.1857,52,0
+PABU.US,D,20230420,000000,44.8841,44.8841,44.8841,44.8841,39,0
+PABU.US,D,20230421,000000,44.9881,44.9881,44.9881,44.9881,18,0
+PABU.US,D,20230424,000000,44.9773,44.9773,44.9773,44.9773,73,0
+PABU.US,D,20230425,000000,44.4,44.4149,44.2499,44.2499,1751,0
+PABU.US,D,20230426,000000,44.0933,44.0933,44.0933,44.0933,32,0
+PABU.US,D,20230427,000000,45,45.0201,45,45.0201,689,0
+PABU.US,D,20230428,000000,45.4196,45.4196,45.4196,45.4196,10,0
+PABU.US,D,20230501,000000,45.4381,45.4381,45.4381,45.4381,9,0
+PABU.US,D,20230502,000000,44.9897,44.9897,44.9897,44.9897,39,0
+PABU.US,D,20230503,000000,44.7366,44.7366,44.7366,44.7366,9,0
+PABU.US,D,20230504,000000,44.5026,44.5026,44.5026,44.5026,147,0
+PABU.US,D,20230505,000000,45.15,45.3161,45.15,45.3161,117,0
+PABU.US,D,20230508,000000,45.34,45.3482,45.34,45.3482,114,0
+PABU.US,D,20230509,000000,45.145,45.145,45.1056,45.1056,175,0
+PABU.US,D,20230510,000000,45.43,45.43,45.34,45.34,9893,0
+PABU.US,D,20230511,000000,45.3644,45.3644,45.3644,45.3644,67,0
+PABU.US,D,20230512,000000,45.14,45.305,45.07,45.305,24458,0
+PABU.US,D,20230515,000000,45.3196,45.4137,45.3196,45.4137,644,0
+PABU.US,D,20230516,000000,45.1359,45.1359,45.1359,45.1359,7,0
+PABU.US,D,20230517,000000,45.6233,45.6233,45.6233,45.6233,36162,0
+PABU.US,D,20230518,000000,45.67,46.1449,45.65,46.1449,5678,0
+PABU.US,D,20230519,000000,46.08,46.0831,46.08,46.0831,117,0
+PABU.US,D,20230522,000000,46.14,46.1509,46.14,46.1509,105,0
+PABU.US,D,20230523,000000,45.94,45.94,45.509,45.509,3605132,0
+PABU.US,D,20230524,000000,45.1,45.1,45.1,45.1,10,0
+PABU.US,D,20230525,000000,45.7,45.71,45.604,45.604,1022,0
+PABU.US,D,20230526,000000,46.291,46.291,46.291,46.291,46,0
+PABU.US,D,20230530,000000,46.49,46.49,46.3653,46.3653,2707,0
+PABU.US,D,20230531,000000,46.09,46.1502,46.08,46.1502,174780,0
+PABU.US,D,20230601,000000,46.6613,46.6613,46.6613,46.6613,328,0
+PABU.US,D,20230602,000000,47.2959,47.2959,47.2959,47.2959,147,0
+PABU.US,D,20230605,000000,47.4,47.4,47.2281,47.2281,147,0
+PABU.US,D,20230606,000000,47.2716,47.2716,47.2716,47.2716,12,0
+PABU.US,D,20230607,000000,46.7778,46.7778,46.7778,46.7778,13,0
+PABU.US,D,20230608,000000,47.01,47.1016,47,47.1016,13852,0
+PABU.US,D,20230609,000000,47.42,47.42,47.1925,47.1925,17257,0
+PABU.US,D,20230612,000000,47.6796,47.6796,47.6796,47.6796,44,0
+PABU.US,D,20230613,000000,48,48.0324,48,48.0324,187,0
+PABU.US,D,20230614,000000,48.18,48.2,48.1277,48.1277,1274,0
+PABU.US,D,20230615,000000,48.3209,48.7628,48.3209,48.7628,434,0
+PABU.US,D,20230616,000000,48.93,48.93,48.6189,48.6189,109,0
+PABU.US,D,20230620,000000,48.45,48.4589,48.45,48.4589,158,0
+PABU.US,D,20230621,000000,48.16,48.17,48.0775,48.11,15379,0
+PABU.US,D,20230622,000000,48.08,48.2644,48.08,48.2644,5137,0
+PABU.US,D,20230623,000000,47.93,48.1,47.9072,47.9072,3837,0
+PABU.US,D,20230626,000000,48.06,48.07,47.5865,47.5865,3830,0
+PABU.US,D,20230627,000000,47.85,48.27,47.85,48.21,8220,0
+PABU.US,D,20230628,000000,48.21,48.32,48.08,48.2065,50151,0
+PABU.US,D,20230629,000000,48.346,48.48,48.34,48.4632,4516,0
+PABU.US,D,20230630,000000,48.94,49.22,48.94,49.186,5975,0
+PABU.US,D,20230703,000000,49.19,49.21,49.1809,49.1809,2882,0
+PABU.US,D,20230705,000000,49.16,49.19,49.1441,49.1441,504256,0
+PABU.US,D,20230706,000000,48.8026,48.8026,48.8026,48.8026,25,0
+PABU.US,D,20230707,000000,48.93,48.93,48.628,48.628,2668,0
+PABU.US,D,20230710,000000,48.74,48.76,48.72,48.76,2735,0
+PABU.US,D,20230711,000000,48.95,49.0933,48.85,49.0933,2446,0
+PABU.US,D,20230712,000000,49.486,49.486,49.486,49.486,28,0
+PABU.US,D,20230713,000000,49.9599,49.9599,49.9599,49.9599,429,0
+PABU.US,D,20230714,000000,49.9419,49.9419,49.9419,49.9419,2094,0
+PABU.US,D,20230717,000000,50.2887,50.2887,50.2887,50.2887,130,0
+PABU.US,D,20230718,000000,50.5936,50.5936,50.5936,50.5936,644,0
+PABU.US,D,20230719,000000,50.8799,50.8799,50.65,50.65,48082,0
+PABU.US,D,20230720,000000,50.23,50.23,50.2276,50.2276,108,0
+PABU.US,D,20230721,000000,50.2702,50.2702,50.2702,50.2702,183,0
+PABU.US,D,20230724,000000,50.4197,50.46,50.39,50.46,855,0
+PABU.US,D,20230725,000000,50.53,50.67,50.53,50.5608,527143,0
+PABU.US,D,20230726,000000,50.4,50.55,50.33,50.4791,2105,0
+PABU.US,D,20230727,000000,49.95,49.95,49.95,49.95,76,0
+PABU.US,D,20230728,000000,50.5995,50.5995,50.5995,50.5995,12,0
+PABU.US,D,20230731,000000,50.6,50.6,50.6,50.6,393,0
+PABU.US,D,20230801,000000,50.4585,50.4585,50.4585,50.4585,398,0
+PABU.US,D,20230802,000000,49.7197,49.7197,49.7197,49.7197,34,0
+PABU.US,D,20230803,000000,49.4584,49.47,49.4584,49.47,116,0
+PABU.US,D,20230804,000000,49.81,49.87,49.18,49.18,16587,0
+PABU.US,D,20230807,000000,49.25,49.5339,49.25,49.5339,25266,0
+PABU.US,D,20230808,000000,49.18,49.4238,49.18,49.4238,8376,0
+PABU.US,D,20230809,000000,49.3365,49.3365,49.03,49.0484,6087,0
+PABU.US,D,20230810,000000,49.47,49.58,49.0893,49.0916,2183,0
+PABU.US,D,20230811,000000,48.9706,48.9706,48.9706,48.9706,264,0
+PABU.US,D,20230814,000000,49.24,49.3445,49.24,49.3445,229,0
+PABU.US,D,20230815,000000,49.03,49.03,48.83,48.9015,2220,0
+PABU.US,D,20230816,000000,48.83,48.96,48.43,48.43,8887,0
+PABU.US,D,20230817,000000,48.0531,48.0531,48.0531,48.0531,40,0
+PABU.US,D,20230818,000000,47.94,47.94,47.92,47.92,364,0
+PABU.US,D,20230821,000000,48.3943,48.3943,48.3943,48.3943,70,0
+PABU.US,D,20230822,000000,48.74,48.74,48.29,48.3396,13611,0
+PABU.US,D,20230823,000000,48.72,49.02,48.7,48.9366,9135,0
+PABU.US,D,20230824,000000,48.77,48.77,48.2975,48.2975,1632,0
+PABU.US,D,20230825,000000,48.44,48.54,48.44,48.54,1103,0
+PABU.US,D,20230828,000000,48.89,48.9058,48.89,48.9058,149,0
+PABU.US,D,20230829,000000,49.6084,49.77,49.6084,49.7359,43587,0
+PABU.US,D,20230830,000000,49.95,50,49.88,49.93,327035,0
+PABU.US,D,20230831,000000,50.01,50.07,49.9378,49.9378,182682,0
+PABU.US,D,20230901,000000,50.12,50.21,49.81,49.9778,44505,0
+PABU.US,D,20230905,000000,49.77,49.91,49.72,49.73,277280,0
+PABU.US,D,20230906,000000,49.61,49.61,49.23,49.3,29733,0
+PABU.US,D,20230907,000000,48.94,49.29,48.94,49.2538,15939,0
+PABU.US,D,20230908,000000,49.19,49.22,49.13,49.1911,8620,0
+PABU.US,D,20230911,000000,49.65,49.66,49.6133,49.6133,16831,0
+PABU.US,D,20230912,000000,49.22,49.2265,49.22,49.2265,104,0
+PABU.US,D,20230913,000000,49.32,49.32,49.23,49.2559,1245,0
+PABU.US,D,20230914,000000,49.54,49.6026,49.54,49.6026,188,0
+PABU.US,D,20230915,000000,49.36,49.36,48.9596,48.9596,4229,0
+PABU.US,D,20230918,000000,48.92,48.93,48.86,48.86,807,0
+PABU.US,D,20230919,000000,48.84,48.84,48.8375,48.8375,187,0
+PABU.US,D,20230920,000000,48.3643,48.3643,48.3643,48.3643,4,0
+PABU.US,D,20230921,000000,47.4641,47.4641,47.4641,47.4641,13,0
+PABU.US,D,20230922,000000,47.53,47.71,47.35,47.4,381298,0
+PABU.US,D,20230925,000000,47.26,47.52,47.26,47.4926,2963,0
+PABU.US,D,20230926,000000,47.11,47.11,46.6087,46.6326,4040,0
+PABU.US,D,20230927,000000,46.66,46.87,46.28,46.46,458975,0
+PABU.US,D,20230928,000000,46.52,46.8983,46.52,46.8983,16989,0
+PABU.US,D,20230929,000000,46.839,46.8728,46.839,46.8728,283,0
+PABU.US,D,20231002,000000,46.91,46.91,46.91,46.91,80,0
+PABU.US,D,20231003,000000,46.1622,46.1622,46.1622,46.1622,61,0
+PABU.US,D,20231004,000000,46.5,46.82,46.28,46.77,9949,0
+PABU.US,D,20231005,000000,46.7,46.7,46.7,46.7,106,0
+PABU.US,D,20231006,000000,47.4,47.4,47.3749,47.3749,121,0
+PABU.US,D,20231009,000000,47.32,47.51,47.32,47.51,8014,0
+PABU.US,D,20231010,000000,47.68,47.86,47.68,47.86,1643,0
+PABU.US,D,20231011,000000,47.97,48.15,47.97,48.1237,1685,0
+PABU.US,D,20231012,000000,48.15,48.16,47.84,47.84,1007,0
+PABU.US,D,20231013,000000,47.411,47.411,47.411,47.411,90,0
+PABU.US,D,20231016,000000,48.0162,48.0162,48.0162,48.0162,11,0
+PABU.US,D,20231017,000000,47.82,47.888,47.82,47.888,476,0
+PABU.US,D,20231018,000000,47.34,47.34,47.0795,47.0795,396,0
+PABU.US,D,20231019,000000,47.0599,47.0599,46.6,46.6081,540,0
+PABU.US,D,20231020,000000,45.96,45.96,45.96,45.96,79,0
+PABU.US,D,20231023,000000,45.99,45.99,45.9182,45.9182,229,0
+PABU.US,D,20231024,000000,46.2919,46.2919,46.2919,46.2919,75,0
+PABU.US,D,20231025,000000,45.55,45.55,45.55,45.55,256,0
+PABU.US,D,20231026,000000,44.9,44.9,44.88,44.88,490,0
+PABU.US,D,20231027,000000,44.6819,44.6819,44.6819,44.6819,260,0
+PABU.US,D,20231030,000000,44.8501,45.31,44.84,45.21,48247,0
+PABU.US,D,20231031,000000,45.57,45.57,45.57,45.57,507,0
+PABU.US,D,20231101,000000,45.56,46.03,45.53,45.97,37945,0
+PABU.US,D,20231102,000000,46.82,46.94,46.82,46.9327,13315,0
+PABU.US,D,20231103,000000,47.5798,47.5798,47.4955,47.4955,670,0
+PABU.US,D,20231106,000000,47.5778,47.5778,47.5778,47.5778,66,0
+PABU.US,D,20231107,000000,47.68,47.93,47.68,47.91,11939,0
+PABU.US,D,20231108,000000,47.9987,47.9987,47.9987,47.9987,196,0
+PABU.US,D,20231109,000000,47.87,47.87,47.49,47.49,1406,0
+PABU.US,D,20231110,000000,48.16,48.2968,48.16,48.2663,983,0
+PABU.US,D,20231113,000000,48.24,48.29,48.205,48.205,32480,0
+PABU.US,D,20231114,000000,49.38,49.38,49.3066,49.3066,3872,0
+PABU.US,D,20231115,000000,49.51,49.63,49.28,49.3479,65275,0
+PABU.US,D,20231116,000000,49.34,49.52,49.33,49.4904,4971,0
+PABU.US,D,20231117,000000,49.5113,49.5113,49.5113,49.5113,8,0
+PABU.US,D,20231120,000000,49.51,50.02,49.51,49.9543,3080,0
+PABU.US,D,20231121,000000,49.87,49.9,49.87,49.8864,1163,0
+PABU.US,D,20231122,000000,50.1399,50.14,50.115,50.115,893,0
+PABU.US,D,20231124,000000,50.05,50.05,50.05,50.05,96,0
+PABU.US,D,20231127,000000,50.0627,50.22,50.01,50.01,11637,0
+PABU.US,D,20231128,000000,50.04,50.04,50.04,50.04,136,0
+PABU.US,D,20231129,000000,50.24,50.24,50.0564,50.0564,15905,0
+PABU.US,D,20231130,000000,50.22,50.37,50.22,50.37,92011,0
+PABU.US,D,20231201,000000,50.38,50.63,50.38,50.57,3479,0
+PABU.US,D,20231204,000000,50.33,50.42,50.32,50.4059,3194,0
+PABU.US,D,20231205,000000,50.45,50.45,50.4195,50.4195,691,0
+PABU.US,D,20231206,000000,50.14,50.14,50.14,50.14,175,0
+PABU.US,D,20231207,000000,50.6,50.6081,50.6,50.6081,162,0
+PABU.US,D,20231208,000000,50.71,50.8128,50.71,50.8128,1537,0
+PABU.US,D,20231211,000000,50.78,51.02,50.77,50.9951,582717,0
+PABU.US,D,20231212,000000,51.2368,51.2368,51.2368,51.2368,40,0
+PABU.US,D,20231213,000000,51.39,52.13,51.39,52.13,21278,0
+PABU.US,D,20231214,000000,52.42,52.43,52.15,52.2005,5293,0
+PABU.US,D,20231215,000000,52.1,52.21,52.1,52.12,885,0
+PABU.US,D,20231218,000000,52.33,52.45,52.2895,52.4369,2698,0
+PABU.US,D,20231219,000000,52.7199,52.79,52.67,52.7582,4479,0
+PABU.US,D,20231220,000000,52.66,52.66,51.83,51.8485,23769,0
+PABU.US,D,20231221,000000,52.19,52.39,52.19,52.3636,927,0
+PABU.US,D,20231222,000000,52.64,52.64,52.3,52.55,60338,0
+PABU.US,D,20231226,000000,52.71,52.75,52.7,52.74,3235,0
+PABU.US,D,20231227,000000,52.73,52.81,52.64,52.81,42727,0
+PABU.US,D,20231228,000000,52.93,52.93,52.93,52.93,215,0
+PABU.US,D,20231229,000000,52.9,52.9,52.56,52.65,2036,0
+PABU.US,D,20240102,000000,52.34,52.34,52.11,52.33,2465,0
+PABU.US,D,20240103,000000,51.8,51.8,51.6,51.6,1235,0
+PABU.US,D,20240104,000000,51.71,51.71,51.52,51.52,1117,0
+PABU.US,D,20240105,000000,51.51,51.51,51.45,51.45,193,0
+PABU.US,D,20240108,000000,52.21,52.42,52.21,52.42,207,0
+PABU.US,D,20240109,000000,52.45,52.45,52.45,52.45,182,0
+PABU.US,D,20240110,000000,52.82,52.82,52.82,52.82,40,0
+PABU.US,D,20240111,000000,52.62,52.71,52.62,52.7,546,0
+PABU.US,D,20240112,000000,52.7698,52.7951,52.7697,52.7951,1139,0
+PABU.US,D,20240116,000000,52.56,52.68,52.56,52.68,1428,0
+PABU.US,D,20240117,000000,52.22,52.24,52.08,52.24,1111,0
+PABU.US,D,20240118,000000,52.57,52.79,52.51,52.7,6095,0
+PABU.US,D,20240119,000000,52.88,53.46,52.88,53.4,8526,0
+PABU.US,D,20240122,000000,53.6999,53.6999,53.609,53.635,2493,0
+PABU.US,D,20240123,000000,53.59,53.8,53.59,53.8,529,0
+PABU.US,D,20240124,000000,54.11,54.11,53.68,53.68,1579258,0
+PABU.US,D,20240125,000000,53.68,53.8601,53.68,53.8601,3130,0
+PABU.US,D,20240126,000000,53.82,54.03,53.76,53.85,10006,0
+PABU.US,D,20240129,000000,53.8965,54.3116,53.88,54.3116,10750,0
+PABU.US,D,20240130,000000,54.17,54.18,54.11,54.11,1275,0
+PABU.US,D,20240131,000000,53.92,53.92,53.27,53.27,2069663,0
+PABU.US,D,20240201,000000,53.43,53.955,53.31,53.9287,6239,0
+PABU.US,D,20240202,000000,54.28,54.59,54.28,54.56,701491,0
+PABU.US,D,20240205,000000,54.53,54.53,54.32,54.3568,7398,0
+PABU.US,D,20240206,000000,54.44,54.4965,54.44,54.4965,5027,0
+PABU.US,D,20240207,000000,54.9,55.12,54.78,55.12,6278,0
+PABU.US,D,20240208,000000,55.02,55.17,55.0099,55.17,1928,0
+PABU.US,D,20240209,000000,55.27,55.6,55.27,55.6,848,0
+PABU.US,D,20240212,000000,55.61,55.69,55.34,55.44,11259,0
+PABU.US,D,20240213,000000,54.4,54.56,54.2299,54.51,1903,0
+PABU.US,D,20240214,000000,54.95,55.18,54.67,55.18,7502,0
+PABU.US,D,20240215,000000,55.47,55.4729,55.47,55.4729,130,0
+PABU.US,D,20240216,000000,55.25,55.26,55.14,55.14,6866,0
+PABU.US,D,20240220,000000,54.69,54.74,54.64,54.74,679,0
+PABU.US,D,20240221,000000,54.5,54.84,54.33,54.84,584486,0
+PABU.US,D,20240222,000000,55.7,55.9027,55.67,55.9027,204,0
+PABU.US,D,20240223,000000,55.98,55.99,55.9,55.9319,1387,0
+PABU.US,D,20240226,000000,56.01,56.01,55.73,55.76,8192,0
+PABU.US,D,20240227,000000,55.86,55.86,55.86,55.86,74,0
+PABU.US,D,20240228,000000,55.5,55.79,55.49,55.66,110635,0
+PABU.US,D,20240229,000000,55.9098,56.16,55.909,55.94,1658503,0
+PABU.US,D,20240301,000000,56.08,56.6,56.04,56.56,2167,0
+PABU.US,D,20240304,000000,56.6,56.63,56.4899,56.5014,5163,0
+PABU.US,D,20240305,000000,55.66,55.78,55.64,55.7774,2731,0
+PABU.US,D,20240306,000000,56.15,56.15,55.9897,56.09,323,0
+PABU.US,D,20240307,000000,56.45,56.71,56.435,56.71,10254,0
+PABU.US,D,20240308,000000,57.08,57.08,56.28,56.28,2820,0
+PABU.US,D,20240311,000000,56.12,56.1798,56.059,56.16,5278,0
+PABU.US,D,20240312,000000,56.71,56.84,56.6015,56.84,413,0
+PABU.US,D,20240313,000000,56.6,56.63,56.48,56.48,1121,0
+PABU.US,D,20240314,000000,56.36,56.36,56.1299,56.33,585,0
+PABU.US,D,20240315,000000,55.9499,55.95,55.79,55.79,747,0
+PABU.US,D,20240318,000000,56.3,56.33,56.2,56.2,1279,0
+PABU.US,D,20240319,000000,56.1,56.4393,56.1,56.39,345,0
+PABU.US,D,20240320,000000,56.3696,56.92,56.36,56.92,3165,0
+PABU.US,D,20240321,000000,57.06,57.1,56.92,56.92,98328,0
+PABU.US,D,20240322,000000,56.8352,56.8452,56.74,56.7984,1262,0
+PABU.US,D,20240325,000000,56.59,56.66,56.51,56.51,26571,0
+PABU.US,D,20240326,000000,56.67,56.67,56.36,56.42,7058,0
+PABU.US,D,20240327,000000,56.679,56.92,56.56,56.8941,11954,0
+PABU.US,D,20240328,000000,56.99,57.02,56.9,56.9,106003,0
+PABU.US,D,20240401,000000,56.6699,56.76,56.6699,56.76,44601,0
+PABU.US,D,20240402,000000,56.08,56.27,56.08,56.2,72174,0
+PABU.US,D,20240403,000000,56.43,56.43,56.16,56.32,52589,0
+PABU.US,D,20240404,000000,56.71,56.71,55.6,55.63,4520,0
+PABU.US,D,20240405,000000,56.29,56.29,56.14,56.14,487,0
+PABU.US,D,20240408,000000,56.35,56.35,56.27,56.28,1049,0
+PABU.US,D,20240409,000000,56.1742,56.3639,56.1742,56.3639,575,0
+PABU.US,D,20240410,000000,55.78,55.78,55.76,55.76,365,0
+PABU.US,D,20240411,000000,56.2065,56.2065,56.2065,56.2065,24,0
+PABU.US,D,20240412,000000,55.43,55.43,55.3,55.3426,3852,0
+PABU.US,D,20240415,000000,54.57,54.57,54.5,54.5,1608,0
+PABU.US,D,20240416,000000,54.54,54.54,54.45,54.45,1898,0
+PABU.US,D,20240417,000000,54.1495,54.15,53.98,53.98,3189,0
+PABU.US,D,20240418,000000,53.865,53.865,53.865,53.865,56,0
+PABU.US,D,20240419,000000,53.77,53.77,53.17,53.17,1862,0
+PABU.US,D,20240422,000000,53.7899,53.7899,53.68,53.68,739,0
+PABU.US,D,20240423,000000,54.42,54.46,54.42,54.46,136,0
+PABU.US,D,20240424,000000,54.34,54.41,54.34,54.37,53346,0
+PABU.US,D,20240425,000000,53.88,54.1,53.8654,54.1,610,0
+PABU.US,D,20240426,000000,54.82,54.82,54.76,54.76,403,0
+PABU.US,D,20240429,000000,54.94,54.9439,54.84,54.9439,1564,0
+PABU.US,D,20240430,000000,54.469,54.469,54.14,54.14,564,0
+PABU.US,D,20240501,000000,54.06,54.66,54.0459,54.0459,17306,0
+PABU.US,D,20240502,000000,54.5169,54.5169,54.5169,54.5169,74,0
+PABU.US,D,20240503,000000,55.46,55.46,55.43,55.43,7304,0
+PABU.US,D,20240506,000000,55.64,55.92,55.64,55.92,954,0
+PABU.US,D,20240507,000000,56.01,56.0657,56.01,56.0657,304,0
+PABU.US,D,20240508,000000,55.86,55.9861,55.86,55.9861,372,0
+PABU.US,D,20240509,000000,56.19,56.25,56.19,56.2315,218533,0
+PABU.US,D,20240510,000000,56.3,56.37,56.3,56.3535,624,0
+PABU.US,D,20240513,000000,56.49,56.51,56.2901,56.31,5822,0
+PABU.US,D,20240514,000000,56.65,56.6951,56.65,56.6951,2165,0
+PABU.US,D,20240515,000000,57.38,57.54,57.38,57.54,60847,0
+PABU.US,D,20240516,000000,57.46,57.46,57.41,57.41,1798,0
+PABU.US,D,20240517,000000,57.5,57.5,57.46,57.46,478,0
+PABU.US,D,20240520,000000,57.49,57.589,57.4363,57.4363,1272,0
+PABU.US,D,20240521,000000,57.44,57.68,57.44,57.68,4578,0
+PABU.US,D,20240522,000000,57.72,57.75,57.41,57.66,2834,0
+PABU.US,D,20240523,000000,57.24,57.24,57.24,57.24,57,0
+PABU.US,D,20240524,000000,57.5589,57.5589,57.5589,57.5589,37,0
+PABU.US,D,20240528,000000,57.68,57.68,57.58,57.61,5785,0
+PABU.US,D,20240529,000000,57.2,57.27,57.1657,57.1657,17299,0
+PABU.US,D,20240530,000000,56.91,57,56.785,56.785,86469,0
+PABU.US,D,20240531,000000,56.58,57.14,56.54,57.04,50298,0
+PABU.US,D,20240603,000000,57.21,57.35,57.21,57.35,1035,0
+PABU.US,D,20240604,000000,57.26,57.52,57.26,57.52,223,0
+PABU.US,D,20240605,000000,58.23,58.23,58.23,58.23,809,0
+PABU.US,D,20240606,000000,58.23,58.3,58.15,58.15,552,0
+PABU.US,D,20240607,000000,58.2534,58.2534,58.09,58.09,1284,0
+PABU.US,D,20240610,000000,58,58.32,58,58.32,1048,0
+PABU.US,D,20240611,000000,58.0374,58.47,58.0374,58.47,402,0
+PABU.US,D,20240612,000000,59.04,59.33,58.98,59.08,15476,0
+PABU.US,D,20240613,000000,59.31,59.31,59.04,59.25,1029281,0
+PABU.US,D,20240614,000000,59.1971,59.1971,59.1971,59.1971,129,0
+PABU.US,D,20240617,000000,59.26,59.77,59.26,59.64,7231,0
+PABU.US,D,20240618,000000,59.69,59.69,59.66,59.66,12040,0
+PABU.US,D,20240620,000000,59.76,59.85,59.4,59.4,13636,0
+PABU.US,D,20240621,000000,59.39,59.44,59.36,59.44,2567,0
+PABU.US,D,20240624,000000,59.34,59.34,59.08,59.08,51552,0
+PABU.US,D,20240625,000000,59.2095,59.3905,59.2,59.3905,1372,0
+PABU.US,D,20240626,000000,59.47,59.99,59.405,59.676,16442,0
+PABU.US,D,20240627,000000,59.7,59.8,59.66,59.75,64113,0
+PABU.US,D,20240628,000000,59.96,60.19,59.43,59.5122,274161,0
+PABU.US,D,20240701,000000,59.52,59.6403,59.5,59.6403,2330,0
+PABU.US,D,20240702,000000,59.64,60.08,59.6106,60.08,213391,0
+PABU.US,D,20240703,000000,60.3,60.3,60.3,60.3,10467,0
+PABU.US,D,20240705,000000,60.67,60.84,60.65,60.84,203859,0
+PABU.US,D,20240708,000000,60.97,60.97,60.84,60.95,1847,0
+PABU.US,D,20240709,000000,60.99,61.19,60.93,61.09,425349,0
+PABU.US,D,20240710,000000,61.2,61.69,61.18,61.6,540740,0
+PABU.US,D,20240711,000000,61.8,61.8,61.11,61.23,8305,0
+PABU.US,D,20240712,000000,61.89,61.89,61.66,61.66,19881,0
+PABU.US,D,20240715,000000,62,62,61.77,61.77,434,0
+PABU.US,D,20240716,000000,61.87,62.06,61.76,62.03,101733,0
+PABU.US,D,20240717,000000,61.41,61.43,61.03,61.03,1208243,0
+PABU.US,D,20240718,000000,60.47,60.62,60.45,60.62,467,0
+PABU.US,D,20240719,000000,60.48,60.48,60.03,60.2,11696,0
+PABU.US,D,20240722,000000,60.54,60.89,60.54,60.89,268,0
+PABU.US,D,20240723,000000,61.1671,61.1671,60.98,60.98,802,0
+PABU.US,D,20240724,000000,59.29,59.29,59.29,59.29,138,0
+PABU.US,D,20240725,000000,59.28,59.79,59.03,59.03,10038,0
+PABU.US,D,20240726,000000,59.7,59.751,59.61,59.74,68565,0
+PABU.US,D,20240729,000000,59.86,59.86,59.86,59.86,171,0
+PABU.US,D,20240730,000000,60.11,60.11,59.46,59.46,84012,0
+PABU.US,D,20240731,000000,60.22,60.51,60.22,60.3,29070,0
+PABU.US,D,20240801,000000,60.78,60.82,59.45,59.69,348897,0
+PABU.US,D,20240802,000000,58.7,58.74,58.14,58.69,26743,0
+PABU.US,D,20240805,000000,56.23,57.46,56.23,56.88,16526,0
+PABU.US,D,20240806,000000,57.72,57.72,57.45,57.5,1119,0
+PABU.US,D,20240807,000000,57.27,57.36,56.95,56.95,17642,0
+PABU.US,D,20240808,000000,58.31,58.42,58.18,58.42,5243,0
+PABU.US,D,20240809,000000,58.54,58.7,58.54,58.66,8940,0
+PABU.US,D,20240812,000000,58.43,58.76,58.43,58.6,1544,0
+PABU.US,D,20240813,000000,59.16,59.83,59.16,59.83,3322,0
+PABU.US,D,20240814,000000,59.98,59.98,59.59,59.95,6153,0
+PABU.US,D,20240815,000000,60.9,60.9,60.9,60.9,179,0
+PABU.US,D,20240816,000000,60.89,61.08,60.89,61.035,7733,0
+PABU.US,D,20240819,000000,61.16,61.72,61.16,61.72,549,0
+PABU.US,D,20240820,000000,61.8,61.8,61.5597,61.68,5710,0
+PABU.US,D,20240821,000000,61.61,62.01,61.57,61.8919,5525,0
+PABU.US,D,20240822,000000,61.86,61.86,61.2,61.25,7014,0
+PABU.US,D,20240823,000000,61.95,62.09,61.88,62.09,9206,0
+PABU.US,D,20240826,000000,62.12,62.12,61.75,61.75,1242,0
+PABU.US,D,20240827,000000,61.7,61.99,61.7,61.99,1272,0
+PABU.US,D,20240828,000000,61.57,61.57,61.57,61.57,17186,0
+PABU.US,D,20240829,000000,61.92,61.92,61.47,61.4844,27975,0
+PABU.US,D,20240830,000000,62.05,62.17,61.49,62.08,285954,0
+PABU.US,D,20240903,000000,61.31,61.31,60.56,60.7477,9693,0
+PABU.US,D,20240904,000000,60.87,60.87,60.66,60.66,1139,0
+PABU.US,D,20240905,000000,60.73,60.73,60.73,60.73,202,0
+PABU.US,D,20240906,000000,59.63,59.63,59.63,59.63,419,0
+PABU.US,D,20240909,000000,60.22,60.35,60.09,60.3103,12817,0
+PABU.US,D,20240910,000000,60.58,60.9,60.55,60.9,28381,0
+PABU.US,D,20240911,000000,60.57,61.68,60.4,61.68,74828,0
+PABU.US,D,20240912,000000,61.98,62.09,61.98,62.09,1038,0
+PABU.US,D,20240913,000000,62.42,62.51,62.33,62.43,5845,0
+PABU.US,D,20240916,000000,62.44,62.54,62.4,62.4,531101,0
+PABU.US,D,20240917,000000,62.84,62.84,62.28,62.48,70241,0
+PABU.US,D,20240918,000000,62.57,62.62,62.26,62.26,56619,0
+PABU.US,D,20240919,000000,63.39,63.44,63.1701,63.23,2294,0
+PABU.US,D,20240920,000000,62.97,63.01,62.9699,63.01,7334,0
+PABU.US,D,20240923,000000,63.22,63.27,63.12,63.27,28999,0
+PABU.US,D,20240924,000000,63.22,63.37,63.11,63.37,207626,0
+PABU.US,D,20240925,000000,63.2,63.2,62.94,63.13,89950,0
+PABU.US,D,20240926,000000,63.56,63.56,63.14,63.32,5476,0
+PABU.US,D,20240927,000000,63.41,63.465,63.07,63.22,46766,0
+PABU.US,D,20240930,000000,62.99,63.45,62.75,63.42,178007,0
+PABU.US,D,20241001,000000,63.11,63.11,62.7,62.701,18383,0
+PABU.US,D,20241002,000000,62.66,62.82,62.63,62.66,19197,0
+PABU.US,D,20241003,000000,62.6799,62.74,62.34,62.5729,26913,0
+PABU.US,D,20241004,000000,62.97,63.08,62.71,62.98,23366,0
+PABU.US,D,20241007,000000,62.831,62.85,62.4,62.44,1199,0
+PABU.US,D,20241008,000000,63.08,63.18,63.08,63.18,3174,0
+PABU.US,D,20241009,000000,63.26,63.57,63.26,63.49,1445,0
+PABU.US,D,20241010,000000,63.41,63.41,63.2,63.29,51394,0
+PABU.US,D,20241011,000000,63.6,63.63,63.51,63.59,2257,0
+PABU.US,D,20241014,000000,64.07,64.27,64.06,64.15,9316,0
+PABU.US,D,20241015,000000,64.01,64.01,63.62,63.78,2449,0
+PABU.US,D,20241016,000000,63.725,64.03,63.65,63.96,1107207,0
+PABU.US,D,20241017,000000,64.36,64.37,63.91,63.91,2737,0
+PABU.US,D,20241018,000000,64.28,64.34,64.23,64.3,5890,0
+PABU.US,D,20241021,000000,64.05,64.15,64,64.15,2053,0
+PABU.US,D,20241022,000000,64,64.27,64,64.06,7564,0
+PABU.US,D,20241023,000000,63.84,63.84,63.41,63.48,718089,0
+PABU.US,D,20241024,000000,63.71,63.71,63.59,63.7,1885,0
+PABU.US,D,20241025,000000,63.87,63.87,63.7155,63.7155,8801,0
+PABU.US,D,20241028,000000,64.18,64.1822,63.9325,63.9325,846,0
+PABU.US,D,20241029,000000,63.99,64.27,63.95,64.12,77669,0
+PABU.US,D,20241030,000000,64.01,64.07,63.93,63.97,85607,0
+PABU.US,D,20241031,000000,62.95,62.95,62.36,62.36,4775,0
+PABU.US,D,20241101,000000,62.95,63.115,62.77,62.77,2499,0
+PABU.US,D,20241104,000000,62.68,62.87,62.6592,62.6592,1964,0
+PABU.US,D,20241105,000000,62.96,63.42,62.96,63.4174,3337,0
+PABU.US,D,20241106,000000,64.65,64.72,64.29,64.67,2530,0
+PABU.US,D,20241107,000000,65,65.4,65,65.4,4835,0
+PABU.US,D,20241108,000000,65.5799,65.81,65.5799,65.81,9891,0
+PABU.US,D,20241111,000000,65.8868,66.01,65.8001,65.8083,2417,0
+PABU.US,D,20241112,000000,65.735,65.735,65.56,65.56,750636,0
+PABU.US,D,20241113,000000,65.47,65.71,65.47,65.7,21668,0
+PABU.US,D,20241114,000000,65.44,65.56,65.14,65.179,3333,0
+PABU.US,D,20241115,000000,64.82,64.82,64.07,64.2206,6826,0
+PABU.US,D,20241118,000000,64.17,64.51,64.17,64.4556,7597,0
+PABU.US,D,20241119,000000,64.42,64.9,64.42,64.87,2565,0
+PABU.US,D,20241120,000000,64.79,64.87,64.35,64.78,12703,0
+PABU.US,D,20241121,000000,65.03,65.17,64.95,65.1487,2057,0
+PABU.US,D,20241122,000000,65.23,65.3803,65.23,65.3803,8971,0
+PABU.US,D,20241125,000000,65.92,65.92,65.62,65.7,2506,0
+PABU.US,D,20241126,000000,65.93,66.11,65.865,66.0973,1832,0
+PABU.US,D,20241127,000000,66.01,66.0475,65.78,65.91,111203,0
+PABU.US,D,20241129,000000,66.07,66.39,66.07,66.24,221947,0
+PABU.US,D,20241202,000000,66.45,66.5,66.325,66.4533,355618,0
+PABU.US,D,20241203,000000,66.4168,66.55,66.4168,66.5266,7868,0
+PABU.US,D,20241204,000000,66.855,67.23,66.855,67.1794,18263,0
+PABU.US,D,20241205,000000,67.27,67.27,67.11,67.124,3817,0
+PABU.US,D,20241206,000000,67.45,67.5,67.36,67.5,1848,0
+PABU.US,D,20241209,000000,67.28,67.28,66.98,67.02,2189,0
+PABU.US,D,20241210,000000,66.95,66.95,66.79,66.8074,120158,0
+PABU.US,D,20241211,000000,67.3016,67.54,67.3016,67.53,21587,0
+PABU.US,D,20241212,000000,67.42,67.465,67.2,67.22,10240,0
+PABU.US,D,20241213,000000,67.36,67.36,66.94,67.21,58118,0
+PABU.US,D,20241216,000000,67.46,67.63,67.44,67.49,1411,0
+PABU.US,D,20241217,000000,67.09,67.21,66.99,67.1484,3147,0
+PABU.US,D,20241218,000000,67.18,67.31,64.8,64.8,27780,0
+PABU.US,D,20241219,000000,65.55,65.55,64.87,64.9,1828322,0
+PABU.US,D,20241220,000000,64.68,66.15,64.68,65.52,387517,0
+PABU.US,D,20241223,000000,65.75,66.19,65.75,66.19,36324,0
+PABU.US,D,20241224,000000,66.42,66.96,66.42,66.89,7148,0
+PABU.US,D,20241226,000000,66.71,66.95,66.71,66.9038,4619,0
+PABU.US,D,20241227,000000,66.35,66.35,65.81,66.0266,37210,0
+PABU.US,D,20241230,000000,64.92,65.47,64.92,65.29,7376,0
+PABU.US,D,20241231,000000,65.46,65.46,64.88,65.04,8763,0
+PABU.US,D,20250102,000000,65.47,65.47,64.36,64.67,11711,0
+PABU.US,D,20250103,000000,65.09,65.81,65.09,65.81,9001,0
+PABU.US,D,20250106,000000,66.18,66.49,65.99,65.99,1005731,0
+PABU.US,D,20250107,000000,65.75,65.75,65.06,65.21,1068,0
+PABU.US,D,20250108,000000,64.9184,65.15,64.9184,65.09,156030,0
+PABU.US,D,20250110,000000,64.54,64.54,63.77,64,244674,0
+PABU.US,D,20250113,000000,63.43,63.92,63.42,63.88,620,0
+PABU.US,D,20250114,000000,64.3682,64.3682,63.58,63.95,143799,0
+PABU.US,D,20250116,000000,65.28,65.28,64.96,64.96,19044,0
+PABU.US,D,20250117,000000,65.63,65.96,65.54,65.66,129497,0
+PABU.US,D,20250121,000000,65.99,66.22,65.715,66.1841,110213,0
+PABU.US,D,20250122,000000,66.67,66.7,66.5748,66.5748,648482,0
+PABU.US,D,20250123,000000,66.46,66.94,66.46,66.86,18984,0
+PABU.US,D,20250124,000000,66.96,66.98,66.57,66.7,70282,0
+PABU.US,D,20250127,000000,65.23,65.46,65.01,65.35,26858,0
+PABU.US,D,20250128,000000,65.47,66.245,65.4433,66.1569,106194,0
+PABU.US,D,20250129,000000,65.44,65.88,65.36,65.77,83427,0
+PABU.US,D,20250130,000000,65.88,66.12,65.75,65.99,21072,0
+PABU.US,D,20250131,000000,66.46,66.701,65.75,65.8542,283316,0
+PABU.US,D,20250203,000000,64.67,65.58,64.47,65.3409,51328,0
+PABU.US,D,20250204,000000,65.62,65.79,65.525,65.68,13260,0
+PABU.US,D,20250205,000000,65.89,66.05,65.89,66.0119,531,0
+PABU.US,D,20250206,000000,66.14,66.18,65.99,66.18,6496,0
+PABU.US,D,20250207,000000,66.42,66.42,65.51,65.554,5856,0
+PABU.US,D,20250210,000000,65.9,66.04,65.8,65.8,3876,0
+PABU.US,D,20250211,000000,65.6517,65.83,65.6517,65.83,135668,0
+PABU.US,D,20250212,000000,65.3506,65.64,65.24,65.5679,136510,0
+PABU.US,D,20250213,000000,65.81,66.32,65.81,66.32,1697,0
+PABU.US,D,20250218,000000,66.4,66.49,66.18,66.49,33707,0
+PABU.US,D,20250219,000000,66.27,66.71,66.27,66.71,23388,0
+PABU.US,D,20250220,000000,66.475,66.475,66.095,66.33,5779,0
+PABU.US,D,20250221,000000,66.49,66.49,65.18,65.25,10016,0
+PABU.US,D,20250224,000000,65.2,65.38,64.81,64.81,1164,0
+PABU.US,D,20250225,000000,64.75,64.75,64.27,64.37,101104,0
+PABU.US,D,20250226,000000,65.15,65.15,64.28,64.474,81230,0
+PABU.US,D,20250227,000000,64.36,64.36,63.25,63.35,2185,0
+PABU.US,D,20250228,000000,63.13,64.19,63.12,64.19,26991,0
+PABU.US,D,20250303,000000,64.49,64.49,62.75,63.18,778865,0
+PABU.US,D,20250304,000000,62.59,63.11,61.99,62.52,1003836,0
+PABU.US,D,20250305,000000,62.37,63.51,62.37,63.41,35318,0
+PABU.US,D,20250306,000000,62.8,62.8,61.78,61.87,13448,0
+PABU.US,D,20250307,000000,61.73,62.32,61.4794,62.32,10149,0
+PABU.US,D,20250310,000000,61.32,61.36,60.3,60.3,664,0
+PABU.US,D,20250311,000000,59.7,59.9846,59.7,59.9846,700656,0
+PABU.US,D,20250312,000000,60.32,60.65,59.91,60.43,835422,0
+PABU.US,D,20250313,000000,60.15,60.15,59.33,59.33,9969,0
+PABU.US,D,20250314,000000,59.97,60.68,59.92,60.68,8621,0
+PABU.US,D,20250317,000000,60.58,61.1737,60.58,60.95,6036,0
+PABU.US,D,20250318,000000,60.1,60.1493,59.99,60.12,11701,0
+PABU.US,D,20250319,000000,60.85,60.97,60.66,60.77,8464,0
+PABU.US,D,20250320,000000,60.95,61.09,60.53,60.57,43762,0
+PABU.US,D,20250321,000000,59.95,60.72,59.95,60.72,5409,0
+PABU.US,D,20250324,000000,61.35,61.94,61.35,61.79,17732,0
+PABU.US,D,20250325,000000,61.975,62.03,61.89,62.0035,5149,0
+PABU.US,D,20250326,000000,61.7,61.7,60.96,61.06,81875,0
+PABU.US,D,20250327,000000,61.02,61.08,60.86,60.94,120562,0
+PABU.US,D,20250331,000000,58.88,60.09,58.76,59.92,388310,0
+PABU.US,D,20250401,000000,59.94,60.41,59.65,60.1475,5283,0
+PABU.US,D,20250402,000000,59.91,60.83,59.91,60.6719,78798,0
+PABU.US,D,20250403,000000,58.25,58.63,57.72,57.72,16289,0
+PABU.US,D,20250404,000000,56.205,56.205,54.3746,54.3746,983,0
+PABU.US,D,20250407,000000,54.89,54.89,52.98,54.05,1263903,0
+PABU.US,D,20250408,000000,55.87,56.37,52.4905,53.19,61119,0
+PABU.US,D,20250409,000000,53.84,58.55,53.08,58.55,544054,0
+PABU.US,D,20250410,000000,56.74,57.12,54.76,56.4564,86952,0
+PABU.US,D,20250411,000000,57.1238,57.49,57.1238,57.35,1812,0
+PABU.US,D,20250414,000000,58.3745,58.3745,57.92,58,1790,0
+PABU.US,D,20250415,000000,58.245,58.245,57.74,57.9,2450,0
+PABU.US,D,20250416,000000,57.14,57.14,55.85,56.44,803723,0
+PABU.US,D,20250417,000000,56.52,56.83,56.4,56.48,65985,0
+PABU.US,D,20250421,000000,55.415,55.415,54.56,55.1,33118,0
+PABU.US,D,20250422,000000,56.24,56.6,56,56.54,14033,0
+PABU.US,D,20250423,000000,58.24,58.4534,57.5,57.54,24980,0
+PABU.US,D,20250424,000000,58.3041,58.8,58.25,58.8,21248,0
+PABU.US,D,20250425,000000,58.919,59.47,58.919,59.47,6637,0
+PABU.US,D,20250429,000000,59.52,59.93,59.52,59.89,101591,0
+PABU.US,D,20250430,000000,58.6,59.9,58.6,59.87,80798,0
+PABU.US,D,20250501,000000,60.96,60.96,60.25,60.33,13932,0
+PABU.US,D,20250502,000000,61.14,61.38,61.14,61.25,4979,0
+PABU.US,D,20250505,000000,60.75,61.11,60.75,61,17723,0
+PABU.US,D,20250506,000000,60.23,60.59,60.23,60.43,2154175,0
+PABU.US,D,20250507,000000,60.56,60.76,60.43,60.76,845,0
+PABU.US,D,20250508,000000,60.97,61.58,60.97,61.12,548,0
+PABU.US,D,20250509,000000,61.33,61.33,61.21,61.21,566,0
+PABU.US,D,20250512,000000,63.1,63.26,62.7025,63.26,3831,0
+PABU.US,D,20250513,000000,63.46,63.96,63.46,63.83,1771,0
+PABU.US,D,20250514,000000,64,64.05,63.65,63.96,62189,0
+PABU.US,D,20250515,000000,63.78,64.27,63.72,64.17,5056,0
+PABU.US,D,20250516,000000,64.3445,64.68,64.245,64.655,6668,0
+PABU.US,D,20250519,000000,63.87,64.72,63.87,64.63,10480,0
+PABU.US,D,20250520,000000,64.41,64.515,64.32,64.38,69544,0
+PABU.US,D,20250521,000000,64.04,64.4,63.32,63.43,19579,0
+PABU.US,D,20250522,000000,63.61,63.83,63.42,63.46,30403,0
+PABU.US,D,20250523,000000,62.75,63.25,62.67,63.0078,106891,0
+PABU.US,D,20250527,000000,64.15,64.42,64.15,64.42,348592,0
+PABU.US,D,20250528,000000,64.31,64.31,64.11,64.11,390896,0
+PABU.US,D,20250529,000000,64.43,64.43,64.19,64.42,6101,0
+PABU.US,D,20250530,000000,64.0884,64.33,63.56,64.22,38442,0
+PABU.US,D,20250602,000000,63.76,64.485,63.75,64.485,185774,0
+PABU.US,D,20250603,000000,64.5,64.91,64.5,64.8784,7906,0
+PABU.US,D,20250604,000000,64.91,65.15,64.73,65.08,46960,0
+PABU.US,D,20250605,000000,65.17,65.35,64.3,64.5,5727,0
+PABU.US,D,20250606,000000,65.24,65.38,65.09,65.28,10214,0
+PABU.US,D,20250609,000000,65.15,65.39,65.15,65.23,93127,0
+PABU.US,D,20250610,000000,65.37,65.74,65.29,65.74,88422,0
+PABU.US,D,20250611,000000,65.78,65.93,65.35,65.42,50926,0
+PABU.US,D,20250612,000000,65.65,65.78,65.61,65.7038,3237,0
+PABU.US,D,20250613,000000,65.09,65.36,64.79,64.83,2202,0
+PABU.US,D,20250616,000000,65.27,65.54,65.27,65.44,9957,0
+PABU.US,D,20250617,000000,65.04,65.1593,64.67,64.69,18500,0
+PABU.US,D,20250618,000000,65.1001,65.1001,64.688,64.75,11611,0
+PABU.US,D,20250620,000000,64.87,64.9001,64.33,64.35,11226,0
+PABU.US,D,20250623,000000,64.41,65.21,64.35,65.21,39141,0
+PABU.US,D,20250624,000000,65.66,66.08,65.66,65.99,43389,0
+PABU.US,D,20250625,000000,66.11,66.11,65.93,65.93,32761,0
+PABU.US,D,20250626,000000,65.86,66.205,65.86,66.1893,4468,0
+PABU.US,D,20250627,000000,66.38,66.61,66.19,66.55,3460,0
+PABU.US,D,20250630,000000,66.6407,67.01,66.58,66.86,95874,0
+PABU.US,D,20250701,000000,66.59,66.695,66.59,66.6209,4602,0
+PABU.US,D,20250702,000000,66.83,66.9591,66.83,66.9591,157,0
+PABU.US,D,20250703,000000,67.56,67.63,67.52,67.63,583,0
+PABU.US,D,20250707,000000,67.051,67.075,66.8,66.8,2120,0
+PABU.US,D,20250708,000000,66.9114,66.9114,66.79,66.82,997,0
+PABU.US,D,20250709,000000,66.99,67.24,66.97,67.19,8193,0
+PABU.US,D,20250710,000000,67.14,67.47,67.14,67.3469,17038,0
+PABU.US,D,20250711,000000,67.1199,67.12,67.01,67.07,1565,0
+PABU.US,D,20250714,000000,67.17,67.27,67.17,67.27,272,0
+PABU.US,D,20250715,000000,67.439,67.439,67.07,67.14,1366,0
+PABU.US,D,20250716,000000,67.195,67.41,66.96,67.41,7425,0
+PABU.US,D,20250717,000000,67.62,67.82,67.62,67.792,818,0
+PABU.US,D,20250718,000000,67.7999,67.8369,67.77,67.8369,12408,0
+PABU.US,D,20250721,000000,68.14,68.19,67.8717,67.8717,2151,0
+PABU.US,D,20250722,000000,67.68,67.9255,67.68,67.9255,11006,0
+PABU.US,D,20250723,000000,67.91,68.33,67.91,68.33,145043,0
+PABU.US,D,20250724,000000,68.2,68.43,68.2,68.3602,10246,0
+PABU.US,D,20250725,000000,68.46,68.69,68.46,68.6315,2964,0
+PABU.US,D,20250728,000000,68.7,68.7,68.6942,68.6942,346,0
+PABU.US,D,20250729,000000,68.55,68.63,68.5,68.58,69106,0
+PABU.US,D,20250730,000000,68.67,68.67,68.1502,68.3959,976294,0
+PABU.US,D,20250731,000000,69.12,69.12,67.99,68.1335,216529,0
+PABU.US,D,20250801,000000,67.03,67.2601,66.97,67.0608,1705,0
+PABU.US,D,20250804,000000,68.3,68.31,68.28,68.31,1945,0
+PABU.US,D,20250805,000000,68.3384,68.35,68.03,68.11,115793,0
+PABU.US,D,20250806,000000,68.52,68.54,68.4496,68.4496,110350,0
+PABU.US,D,20250807,000000,68.1191,68.2515,68.1,68.2515,703,0
+PABU.US,D,20250808,000000,68.6201,68.73512,68.6201,68.7238,994,0
+PABU.US,D,20250811,000000,68.83,68.83,68.5121,68.5121,319,0
+PABU.US,D,20250812,000000,68.68,69.0911,68.68,69.0911,4598,0
+PABU.US,D,20250813,000000,69.32,69.45,69.32,69.44,75639,0
+PABU.US,D,20250814,000000,69.4227,69.4727,69.4,69.4727,4906,0
+PABU.US,D,20250815,000000,69.51,69.52,69.4081,69.4081,76956,0
+PABU.US,D,20250818,000000,69.48,69.48,69.38,69.4203,2131,0
+PABU.US,D,20250819,000000,69.35,69.35,68.84,68.8472,1294,0
+PABU.US,D,20250820,000000,68.6799,68.6799,68.66,68.6667,5076,0
+PABU.US,D,20250821,000000,68.48,68.48,68.22,68.3141,2248,0
+PABU.US,D,20250822,000000,69.52,69.53,69.4637,69.4637,2622,0
+PABU.US,D,20250825,000000,69.4699,69.48,69.2503,69.2503,10232,0
+PABU.US,D,20250826,000000,69.34,69.58,69.3399,69.58,40782,0
+PABU.US,D,20250827,000000,69.57,69.7361,69.57,69.7361,71247,0
+PABU.US,D,20250828,000000,69.7454,69.9101,69.7454,69.9101,139047,0
+PABU.US,D,20250829,000000,69.5636,69.5636,69.1777,69.1777,687,0
+PABU.US,D,20250902,000000,68.297,68.5999,68.16,68.5999,3273,0
+PABU.US,D,20250903,000000,68.73,68.9898,68.73,68.9898,308353,0
+PABU.US,D,20250904,000000,69.46,69.5664,69.46,69.5664,510,0
+PABU.US,D,20250905,000000,69.87,69.87,69.3455,69.3743,1041,0
+PABU.US,D,20250908,000000,69.67,69.68,69.58,69.6391,29615,0
+PABU.US,D,20250909,000000,69.62,69.8543,69.49,69.8543,29205,0
+PABU.US,D,20250910,000000,70.42,70.51,70.03,70.2067,15532,0
+PABU.US,D,20250911,000000,70.7,70.85,70.7,70.8458,12450,0
+PABU.US,D,20250912,000000,70.8723,71,70.8461,70.8461,629,0
+PABU.US,D,20250915,000000,71.266,71.266,71.2447,71.2447,280,0
+PABU.US,D,20250916,000000,71.13,71.13,71.09,71.09,75001,0
+PABU.US,D,20250917,000000,70.92,70.985,70.8779,70.8779,78140,0
+PABU.US,D,20250918,000000,71.15,71.1618,71.15,71.1618,11238,0
+PABU.US,D,20250919,000000,71.43,71.605,71.4,71.5926,1737,0
+PABU.US,D,20250922,000000,71.49,72.0725,71.49,72.0725,15519,0
+PABU.US,D,20250923,000000,72.06,72.06,71.36,71.4022,188861,0
+PABU.US,D,20250924,000000,71.47,71.47,71.07,71.1572,43175,0
+PABU.US,D,20250925,000000,70.79,70.8056,70.73,70.8056,3041,0
+PABU.US,D,20250926,000000,71.08,71.255,70.8575,71.2429,64133,0
+PABU.US,D,20250929,000000,71.52,71.7,71.39,71.4144,9940,0
+PABU.US,D,20250930,000000,71.31,71.8693,71.31,71.8693,2388,0
+PABU.US,D,20251001,000000,71.61,72.26,71.61,72.26,188628,0
+PABU.US,D,20251002,000000,72.32,72.32,72.26,72.2699,616,0
+PABU.US,D,20251003,000000,72.61,72.61,72.3162,72.3162,25514,0
+PABU.US,D,20251006,000000,72.65,72.731,72.65,72.7138,1252,0
+PABU.US,D,20251007,000000,72.9,72.9,72.31,72.3126,4619,0
+PABU.US,D,20251008,000000,72.7,72.8643,72.7,72.8643,932,0
+PABU.US,D,20251009,000000,72.68,72.7682,72.68,72.7682,850683,0
+PABU.US,D,20251010,000000,72.98,72.99,70.7753,70.7753,16497,0
+PABU.US,D,20251013,000000,71.7046,71.96,71.62,71.865,21363,0
+PABU.US,D,20251014,000000,71.17,71.8326,71.17,71.4894,6527,0
+PABU.US,D,20251015,000000,72.23,72.23,71.64,71.7734,22881,0
+PABU.US,D,20251016,000000,72.09,72.26,71.02,71.3647,42820,0
+PABU.US,D,20251017,000000,71.34,71.92,71.1,71.8169,95881,0
+PABU.US,D,20251020,000000,72.27,72.55,72.27,72.5112,3708,0
+PABU.US,D,20251021,000000,72.46,72.69,72.46,72.57,113128,0
+PABU.US,D,20251022,000000,72.53,72.53,71.83,72.1151,392440,0
+PABU.US,D,20251023,000000,72.1,72.63,72.1,72.46,15958,0
+PABU.US,D,20251024,000000,73.33,73.35,73.19,73.2065,2090,0
+PABU.US,D,20251027,000000,74.09,74.1963,74.066,74.1963,3091,0
+PABU.US,D,20251028,000000,74.34,74.72,74.34,74.5033,3601,0
+PABU.US,D,20251029,000000,74.42,74.42,73.955,74.1845,3175,0
+PABU.US,D,20251030,000000,73.94,73.94,73.52,73.52,866,0
+PABU.US,D,20251031,000000,73.89,74.18,73.57,73.9648,66296,0
+PABU.US,D,20251103,000000,74.08,74.2,74.04,74.2,46934,0
+PABU.US,D,20251104,000000,73.23,73.66,73.14,73.27,37147,0
+PABU.US,D,20251105,000000,73.41,73.87,73.41,73.4916,8133,0
+PABU.US,D,20251106,000000,73.28,73.28,72.4,72.4847,92209,0
+PABU.US,D,20251107,000000,71.84,72.3287,71.34,72.3287,4817,0
+PABU.US,D,20251111,000000,73.31,73.62,73.31,73.5902,25447,0
+PABU.US,D,20251112,000000,73.71,73.74,73.51,73.582,34164,0
+PABU.US,D,20251113,000000,72.649,72.649,72.16,72.1975,2838,0
+PABU.US,D,20251114,000000,72.38,72.38,72.065,72.065,321,0
+PABU.US,D,20251117,000000,71.81,72.11,71.3887,71.3887,926,0
+PABU.US,D,20251118,000000,70.98,70.98,70.7731,70.7731,984,0
+PABU.US,D,20251119,000000,71.38,71.38,70.77,71.0396,1841,0
+PABU.US,D,20251120,000000,72.46,72.46,70.0005,70.0005,4039,0
+PABU.US,D,20251121,000000,70.32,71.12,70.06,70.6269,1543,0
+PABU.US,D,20251124,000000,71.48,72,71.37,71.88,54481,0
+PABU.US,D,20251125,000000,71.83,72.55,71.33,72.4506,5526,0
+PABU.US,D,20251126,000000,73.07,73.11,72.9677,72.9677,4388,0
+PABU.US,D,20251201,000000,72.79,73.14,72.79,72.8695,1946,0
+PABU.US,D,20251202,000000,73.39,73.39,73.04,73.0425,825,0
+PABU.US,D,20251203,000000,73.09,73.375,73.09,73.2855,1553,0
+PABU.US,D,20251204,000000,73.31,73.41,73.26,73.3287,45288,0
+PABU.US,D,20251205,000000,73.56,73.67,73.56,73.6163,8493,0
+PABU.US,D,20251208,000000,73.32,73.32,73.1,73.1589,3237,0
+PABU.US,D,20251209,000000,73.12,73.12,73.0685,73.0685,2831,0
+PABU.US,D,20251210,000000,72.88,73.3558,72.88,73.3558,1441,0
+PABU.US,D,20251211,000000,73.14,73.47,73.019,73.4385,6433,0
+PABU.US,D,20251212,000000,73.4204,73.4204,72.41,72.6522,2694,0
+PABU.US,D,20251215,000000,72.99,72.99,72.4021,72.4021,14764,0
+PABU.US,D,20251216,000000,72.04,72.202,71.68,72.202,21288,0
+PABU.US,D,20251217,000000,72.13,72.32,71.28,71.2966,5325,0
+PABU.US,D,20251218,000000,72.02,72.19,71.84,71.9513,19199,0
+PABU.US,D,20251219,000000,72.69,72.69,72.6423,72.6423,874,0
+PABU.US,D,20251222,000000,73.04,73.2379,73.02,73.2379,23682,0
+PABU.US,D,20251223,000000,73.08,73.6,73.08,73.6,52023,0
+PABU.US,D,20251224,000000,73.6,73.7409,73.6,73.7409,42195,0
+PABU.US,D,20251226,000000,73.78,73.78,73.71,73.7345,46184,0
+PABU.US,D,20251229,000000,73.34,73.47,73.34,73.434,181834,0
+PABU.US,D,20251230,000000,73.34,73.47,73.32,73.3597,3500,0
+PABU.US,D,20251231,000000,73.2,73.22,72.835,72.8417,277414,0
+PABU.US,D,20260102,000000,73.275,73.35,72.36,72.5389,18528,0
+PABU.US,D,20260105,000000,73.175,73.175,72.93,72.9434,17453,0
+PABU.US,D,20260106,000000,73.155,73.27,73.155,73.2583,1874,0
+PABU.US,D,20260107,000000,73.385,73.465,73.09,73.0905,1149,0
+PABU.US,D,20260108,000000,72.78,72.92,72.71,72.8734,25033,0
+PABU.US,D,20260109,000000,72.91,73.19,72.91,73.0403,37615,0
+PABU.US,D,20260112,000000,72.54,73.19,72.54,73.0539,15964,0
+PABU.US,D,20260113,000000,73.04,73.04,72.52,72.7282,8503,0
+PABU.US,D,20260114,000000,72.04,72.26,71.82,72.26,17341,0
+PABU.US,D,20260115,000000,72.63,72.63,72.1753,72.1753,1539,0
+PABU.US,D,20260116,000000,72.36,72.42,72.3075,72.3075,1361,0
+PABU.US,D,20260120,000000,70.705,70.72,70.37,70.3745,20749,0
+PABU.US,D,20260121,000000,70.69,71.49,70.49,71.1112,43650,0
+PABU.US,D,20260122,000000,71.52,71.855,71.52,71.6738,11408,0
+PABU.US,D,20260123,000000,71.965,71.965,71.874,71.9041,22281,0
+PABU.US,D,20260126,000000,72.07,72.37,72.07,72.2669,3113,0
+PABU.US,D,20260127,000000,72.43,72.51,72.3954,72.3954,605,0
+PABU.US,D,20260128,000000,72.52,72.52,72.3244,72.3244,825263,0
+PABU.US,D,20260129,000000,72.11,72.11,70.84,71.8,19782,0
+PABU.US,D,20260130,000000,71.57,71.57,71.3,71.4124,194290,0
+PABU.US,D,20260202,000000,71.445,71.7099,71.445,71.4539,25267,0
+PABU.US,D,20260203,000000,70.57,70.6,69.54,70.0443,73250,0
+PABU.US,D,20260204,000000,69.63,70.1,69.26,69.7952,66594,0
+PABU.US,D,20260205,000000,68.69,69.27,68.59,68.6685,9046,0
+PABU.US,D,20260206,000000,69.46,70.037,69.28,70.037,875993,0
+PABU.US,D,20260209,000000,69.99,70.56,69.99,70.4703,1485,0
+PABU.US,D,20260210,000000,70.52,70.7,70.303,70.303,231812,0
+PABU.US,D,20260211,000000,70.6323,70.6323,69.79,69.8161,234950,0
+PABU.US,D,20260212,000000,69.14,69.3,68.88,68.9056,1293,0
+PABU.US,D,20260213,000000,69.3136,69.365,68.84,68.9295,21404,0
+PABU.US,D,20260217,000000,68.76,69.07,68.32,69.0534,1160,0
+PABU.US,D,20260218,000000,69.45,69.47,69.11,69.23,16829,0
diff --git a/daily/us/nasdaq etfs/pcmm.us.txt b/daily/us/nasdaq etfs/pcmm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..087418f29561f47ec518e307c7630dfa76c25b3b
--- /dev/null
+++ b/daily/us/nasdaq etfs/pcmm.us.txt	
@@ -0,0 +1,301 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCMM.US,D,20241205,000000,50.5,50.5,50.25,50.25,15049,0
+PCMM.US,D,20241206,000000,50.22,50.25,49.98,50.175,44012,0
+PCMM.US,D,20241209,000000,50.4948,50.5,50.3509,50.41,38534,0
+PCMM.US,D,20241210,000000,50.3,50.3,50.0994,50.2,5351,0
+PCMM.US,D,20241211,000000,50,50.3983,50,50.3983,1060,0
+PCMM.US,D,20241212,000000,50.2,50.31,50.02,50.235,6924,0
+PCMM.US,D,20241213,000000,50.4,50.4,50.2,50.2,18830,0
+PCMM.US,D,20241216,000000,50.48,50.48,50.22,50.285,2890,0
+PCMM.US,D,20241217,000000,50.36,50.36,50.11,50.305,6002,0
+PCMM.US,D,20241218,000000,51.08,51.08,50.325,50.325,2631,0
+PCMM.US,D,20241219,000000,50.395,50.625,50.26,50.325,2978,0
+PCMM.US,D,20241220,000000,50.26,50.705,50.26,50.61,772,0
+PCMM.US,D,20241223,000000,50.4099,50.425,50.29,50.425,3337,0
+PCMM.US,D,20241224,000000,50.29,50.93,50.25,50.5821,23440,0
+PCMM.US,D,20241226,000000,50.6199,50.7965,50.4,50.5688,17515,0
+PCMM.US,D,20241227,000000,50.62,50.97,50.5553,50.795,5362,0
+PCMM.US,D,20241230,000000,52.73,52.73,50.46,50.675,182083,0
+PCMM.US,D,20241231,000000,50.555,50.659,50.555,50.555,4579,0
+PCMM.US,D,20250102,000000,50.63,50.79,50.4546,50.65,8704,0
+PCMM.US,D,20250103,000000,50.6312,50.7916,50.5001,50.6416,3682,0
+PCMM.US,D,20250106,000000,50.5,50.65,50.5,50.65,81619,0
+PCMM.US,D,20250107,000000,50.55,50.6774,50.525,50.6774,10309,0
+PCMM.US,D,20250108,000000,50.6,50.81,50.5,50.685,7166,0
+PCMM.US,D,20250110,000000,50.84,50.84,50.575,50.72,9936,0
+PCMM.US,D,20250113,000000,50.91,50.91,50.51,50.64,15524,0
+PCMM.US,D,20250114,000000,50.8,50.8,50.65,50.65,5561,0
+PCMM.US,D,20250115,000000,50.71,50.87,50.65,50.765,4135,0
+PCMM.US,D,20250116,000000,50.86,50.86,50.54,50.6932,13748,0
+PCMM.US,D,20250117,000000,50.56,50.84,50.55,50.715,7456,0
+PCMM.US,D,20250121,000000,50.51,50.98,50.51,50.865,2493,0
+PCMM.US,D,20250122,000000,50.8,50.87,50.6,50.69,1302,0
+PCMM.US,D,20250123,000000,50.74,50.81,50.68,50.745,2571,0
+PCMM.US,D,20250124,000000,50.732,51.06,50.65,50.905,11064,0
+PCMM.US,D,20250127,000000,50.905,51.065,50.905,50.92,1819,0
+PCMM.US,D,20250128,000000,51.01,51.09,50.78,50.8853,28176,0
+PCMM.US,D,20250129,000000,50.87,50.93,50.87,50.93,1936,0
+PCMM.US,D,20250130,000000,51,51.07,50.78,50.955,3950,0
+PCMM.US,D,20250131,000000,50.95,51.0595,50.78,50.935,3547,0
+PCMM.US,D,20250203,000000,50.585,50.67,50.41,50.555,85208,0
+PCMM.US,D,20250204,000000,50.6,50.7995,50.45,50.66,12328,0
+PCMM.US,D,20250205,000000,50.65,50.8593,50.64,50.6786,497730,0
+PCMM.US,D,20250206,000000,51.25,51.2699,50.55,50.625,47242,0
+PCMM.US,D,20250207,000000,51.17,51.17,50.41,50.66,42278,0
+PCMM.US,D,20250210,000000,50.89,50.8914,50.37,50.73,74631,0
+PCMM.US,D,20250211,000000,50.855,51,50.75,50.835,48818,0
+PCMM.US,D,20250212,000000,50.85,51.0284,50.61,50.78,43300,0
+PCMM.US,D,20250213,000000,51.12,51.15,50.4527,50.855,17410,0
+PCMM.US,D,20250214,000000,50.7002,51.05,50.7002,50.875,18575,0
+PCMM.US,D,20250218,000000,50.89,51.1,50.7509,50.9332,24163,0
+PCMM.US,D,20250219,000000,50.98,50.98,50.82,50.95,14953,0
+PCMM.US,D,20250220,000000,51.28,51.28,50.86,50.9074,7503,0
+PCMM.US,D,20250221,000000,51.12,51.14,50.91,50.91,5379,0
+PCMM.US,D,20250224,000000,51.46,51.46,50.69,50.925,13608,0
+PCMM.US,D,20250225,000000,51.045,51.21,50.86,51.2,26707,0
+PCMM.US,D,20250226,000000,51.0292,51.0292,50.93,50.975,5135,0
+PCMM.US,D,20250227,000000,50.85,51.04,50.85,50.985,5928,0
+PCMM.US,D,20250228,000000,51.34,51.34,50.85,50.99,9932,0
+PCMM.US,D,20250303,000000,51.06,51.06,50.41,50.6388,74837,0
+PCMM.US,D,20250304,000000,50.7699,50.85,50.6,50.83,16965,0
+PCMM.US,D,20250305,000000,51,51,50.59,50.8488,19816,0
+PCMM.US,D,20250306,000000,50.64,50.87,50.64,50.86,14919,0
+PCMM.US,D,20250307,000000,50.6,50.87,50.6,50.83,15501,0
+PCMM.US,D,20250310,000000,50.52,50.885,50.52,50.83,31082,0
+PCMM.US,D,20250311,000000,50.86,50.98,50.4043,50.98,26006,0
+PCMM.US,D,20250312,000000,50.88,51.08,50.7609,50.9507,29020,0
+PCMM.US,D,20250313,000000,50.91,51.01,50.7177,50.8,7237,0
+PCMM.US,D,20250314,000000,50.785,51.0449,50.67,50.7536,521778,0
+PCMM.US,D,20250317,000000,50.795,51.0466,50.66,50.84,18276,0
+PCMM.US,D,20250318,000000,50.9174,50.99,50.77,50.99,15805,0
+PCMM.US,D,20250319,000000,51.19,51.31,50.7091,50.88,14163,0
+PCMM.US,D,20250320,000000,50.7535,52.02,50.7059,50.9511,33882,0
+PCMM.US,D,20250321,000000,50.95,51.0604,50.7888,50.895,20886,0
+PCMM.US,D,20250324,000000,51.15,51.15,50.7601,50.85,19179,0
+PCMM.US,D,20250325,000000,50.87,51.18,50.85,51.17,24832,0
+PCMM.US,D,20250326,000000,51.24,51.26,50.85,51.26,55039,0
+PCMM.US,D,20250327,000000,50.91,51.31,50.7897,51.31,39038,0
+PCMM.US,D,20250328,000000,51.64,51.64,50.76,51,36949,0
+PCMM.US,D,20250331,000000,50.795,50.9,50.7269,50.88,17765,0
+PCMM.US,D,20250401,000000,51.38,51.38,50.55,50.88,86612,0
+PCMM.US,D,20250402,000000,50.61,50.98,50.57,50.86,37992,0
+PCMM.US,D,20250403,000000,50.56,50.88,50.5577,50.88,14314,0
+PCMM.US,D,20250404,000000,50.52,50.9,49.54,50.16,82857,0
+PCMM.US,D,20250407,000000,49.45,50.075,48.8105,49.38,74199,0
+PCMM.US,D,20250408,000000,49.77,49.8991,48.3801,48.85,21774,0
+PCMM.US,D,20250409,000000,49.0866,49.91,49.05,49.8,9924,0
+PCMM.US,D,20250410,000000,50.19,50.19,49.49,49.88,11568,0
+PCMM.US,D,20250411,000000,50.094,50.094,49.5,49.595,15619,0
+PCMM.US,D,20250414,000000,49.77,50.04,49.6772,49.815,9486,0
+PCMM.US,D,20250415,000000,49.99,50.07,49.8,50,13569,0
+PCMM.US,D,20250416,000000,50.015,50.15,49.66,49.92,50642,0
+PCMM.US,D,20250417,000000,49.99,50,49.7163,49.97,29474,0
+PCMM.US,D,20250421,000000,49.9399,50.1,49.74,50.1,12123,0
+PCMM.US,D,20250422,000000,50.01,50.3,49.99,50.29,21795,0
+PCMM.US,D,20250423,000000,50.4,50.47,49.8654,50.47,15092,0
+PCMM.US,D,20250424,000000,50.78,50.78,50.11,50.69,11707,0
+PCMM.US,D,20250425,000000,50.69,50.75,50.08,50.64,43487,0
+PCMM.US,D,20250428,000000,50.69,50.92,50.05,50.71,85366,0
+PCMM.US,D,20250429,000000,50.07,50.44,50.07,50.42,8889,0
+PCMM.US,D,20250430,000000,50.37,50.75,50.168,50.75,7881,0
+PCMM.US,D,20250501,000000,49.8952,50.5499,49.8952,50.44,13220,0
+PCMM.US,D,20250502,000000,50.329,50.33,50.1,50.2975,8924,0
+PCMM.US,D,20250505,000000,50.68,50.68,50.1379,50.33,41314,0
+PCMM.US,D,20250506,000000,50.61,50.63,50.249,50.55,13337,0
+PCMM.US,D,20250507,000000,50.25,50.8099,50.25,50.32,10040,0
+PCMM.US,D,20250508,000000,50.74,50.82,50.39,50.67,17765,0
+PCMM.US,D,20250509,000000,50.8,50.8,50.3,50.6,14563,0
+PCMM.US,D,20250512,000000,50.76,50.88,50.3504,50.83,20237,0
+PCMM.US,D,20250513,000000,50.86,50.9178,50.705,50.87,9032,0
+PCMM.US,D,20250514,000000,50.74,50.74,50.5401,50.72,20246,0
+PCMM.US,D,20250515,000000,50.78,50.96,50.6229,50.93,31292,0
+PCMM.US,D,20250516,000000,50.46,50.85,50.46,50.67,20968,0
+PCMM.US,D,20250519,000000,50.65,50.76,50.526,50.655,16292,0
+PCMM.US,D,20250520,000000,50.72,50.75,50.4,50.73,33524,0
+PCMM.US,D,20250521,000000,51.4,51.4,50.485,50.65,18802,0
+PCMM.US,D,20250522,000000,50.62,51.1,50.4,51.1,17910,0
+PCMM.US,D,20250523,000000,50.56,50.97,50.4,50.79,7879,0
+PCMM.US,D,20250527,000000,50.51,51.52,50.4,50.65,22817,0
+PCMM.US,D,20250528,000000,50.87,50.87,50.4,50.66,5629,0
+PCMM.US,D,20250529,000000,50.94,50.94,50.4,50.82,7930,0
+PCMM.US,D,20250530,000000,50.7,51.35,50.4,50.52,30986,0
+PCMM.US,D,20250602,000000,50.3198,50.91,50.3198,50.91,45810,0
+PCMM.US,D,20250603,000000,50.47,50.795,50.2049,50.505,38802,0
+PCMM.US,D,20250604,000000,51.72,51.72,50.1036,50.63,23319,0
+PCMM.US,D,20250605,000000,50.72,51.06,50.4896,50.5,25262,0
+PCMM.US,D,20250606,000000,50.75,50.82,50.2072,50.66,16529,0
+PCMM.US,D,20250609,000000,50.3416,50.75,50.09,50.39,10271,0
+PCMM.US,D,20250610,000000,50.3,50.88,50.266,50.725,15962,0
+PCMM.US,D,20250611,000000,50.9,50.9,50.07,50.5,22440,0
+PCMM.US,D,20250612,000000,50.28,50.7,50.28,50.6,12182,0
+PCMM.US,D,20250613,000000,50.356,50.5657,50.29,50.42,7949,0
+PCMM.US,D,20250616,000000,50.9,50.9,50.2356,50.55,19230,0
+PCMM.US,D,20250617,000000,50.13,50.7099,50.13,50.14,45863,0
+PCMM.US,D,20250618,000000,50.57,50.8749,50.28,50.59,14595,0
+PCMM.US,D,20250620,000000,50.96,50.96,50.3501,50.61,30905,0
+PCMM.US,D,20250623,000000,50.6,50.8399,50.35,50.83,28406,0
+PCMM.US,D,20250624,000000,50.65,50.672,50.2773,50.53,191634,0
+PCMM.US,D,20250625,000000,50.86,50.86,50.25,50.56,9251,0
+PCMM.US,D,20250626,000000,50.66,50.66,50.3952,50.41,35321,0
+PCMM.US,D,20250627,000000,50.5752,50.5752,50.4,50.475,14352,0
+PCMM.US,D,20250630,000000,50.36,50.575,50.36,50.38,39925,0
+PCMM.US,D,20250701,000000,50.0364,50.34,50.0364,50.32,30432,0
+PCMM.US,D,20250702,000000,50.3,50.32,50,50.1,33680,0
+PCMM.US,D,20250703,000000,50.08,50.44,50,50.3,13367,0
+PCMM.US,D,20250707,000000,50.01,50.6,50,50.41,23921,0
+PCMM.US,D,20250708,000000,50.2728,50.8899,50.1214,50.52,39960,0
+PCMM.US,D,20250709,000000,50.235,50.8132,50.2328,50.735,12846,0
+PCMM.US,D,20250710,000000,50.2064,50.8099,50.2064,50.74,30472,0
+PCMM.US,D,20250711,000000,50.218,50.84,50.0501,50.575,15126,0
+PCMM.US,D,20250714,000000,50.78,50.78,50.25,50.7,26130,0
+PCMM.US,D,20250715,000000,50.83,50.83,50.04,50.63,27593,0
+PCMM.US,D,20250716,000000,50.32,50.8785,50.32,50.52,35042,0
+PCMM.US,D,20250717,000000,50.5449,50.8,50.31,50.6894,19346,0
+PCMM.US,D,20250718,000000,50.69,50.8899,50.3267,50.7666,8200,0
+PCMM.US,D,20250721,000000,50.9,50.9,50.32,50.795,9175,0
+PCMM.US,D,20250722,000000,50.86,50.875,50.39,50.64,6852,0
+PCMM.US,D,20250723,000000,50.62,50.89,50.5,50.8,14386,0
+PCMM.US,D,20250724,000000,50.5092,50.89,50.5,50.6931,12667,0
+PCMM.US,D,20250725,000000,50.7376,50.89,50.5501,50.755,14684,0
+PCMM.US,D,20250728,000000,50.69,50.86,50.55,50.675,10769,0
+PCMM.US,D,20250729,000000,50.72,50.8076,50.55,50.675,11945,0
+PCMM.US,D,20250730,000000,50.57,50.78,50.5601,50.59,12919,0
+PCMM.US,D,20250731,000000,50.6826,50.83,50.56,50.68,64810,0
+PCMM.US,D,20250801,000000,50.75,50.89,50.44,50.6025,8597,0
+PCMM.US,D,20250804,000000,50.48,50.57,50,50.265,29890,0
+PCMM.US,D,20250805,000000,50.07,50.52,50.05,50.2042,30179,0
+PCMM.US,D,20250806,000000,50.71,50.78,50,50.5202,22471,0
+PCMM.US,D,20250807,000000,50.74,50.74,50.3305,50.48,22564,0
+PCMM.US,D,20250808,000000,50.47,50.89,50.47,50.72,40749,0
+PCMM.US,D,20250811,000000,50.89,50.89,50.5,50.71,25772,0
+PCMM.US,D,20250812,000000,50.53,50.89,50.53,50.745,59728,0
+PCMM.US,D,20250813,000000,50.68,50.8385,50.5,50.635,17402,0
+PCMM.US,D,20250814,000000,50.82,50.82,50.503,50.6571,7778,0
+PCMM.US,D,20250815,000000,50.76,50.8,50.5,50.6647,15803,0
+PCMM.US,D,20250818,000000,50.67,50.82,50.51,50.725,37744,0
+PCMM.US,D,20250819,000000,50.75,50.75,50.55,50.59,130093,0
+PCMM.US,D,20250820,000000,50.6,50.7295,50.6,50.685,23990,0
+PCMM.US,D,20250821,000000,50.57,50.75,50.57,50.69,12428,0
+PCMM.US,D,20250822,000000,51,51,50.56,50.71,24544,0
+PCMM.US,D,20250825,000000,50.89,51.09,50.5936,50.76,17482,0
+PCMM.US,D,20250826,000000,50.74,50.8,50.62,50.775,72569,0
+PCMM.US,D,20250827,000000,50.75,50.7999,50.7,50.725,19293,0
+PCMM.US,D,20250828,000000,50.8,50.8,50.69,50.74,13295,0
+PCMM.US,D,20250829,000000,50.92,50.92,50.66,50.745,16974,0
+PCMM.US,D,20250902,000000,50.59,50.59,50.4,50.49,20538,0
+PCMM.US,D,20250903,000000,50.88,50.88,50.38,50.42,45122,0
+PCMM.US,D,20250904,000000,50.42,50.55,50.42,50.465,34120,0
+PCMM.US,D,20250905,000000,50.76,50.76,50.4206,50.535,39062,0
+PCMM.US,D,20250908,000000,50.53,50.6599,50.52,50.56,16384,0
+PCMM.US,D,20250909,000000,50.51,50.51,50.44,50.47,14006,0
+PCMM.US,D,20250910,000000,50.47,50.51,50.452,50.475,26987,0
+PCMM.US,D,20250911,000000,50.3,50.44,50.3,50.43,33771,0
+PCMM.US,D,20250912,000000,50.43,50.46,50.305,50.43,25171,0
+PCMM.US,D,20250915,000000,50.46,50.46,50.25,50.445,19589,0
+PCMM.US,D,20250916,000000,50.67,50.67,50.3,50.37,13269,0
+PCMM.US,D,20250917,000000,50.4,50.5,50.3303,50.48,24946,0
+PCMM.US,D,20250918,000000,50.5,50.51,50.3,50.395,28641,0
+PCMM.US,D,20250919,000000,50.35,50.53,50.3022,50.49,23540,0
+PCMM.US,D,20250922,000000,50.44,50.6224,50.4059,50.4744,26605,0
+PCMM.US,D,20250923,000000,50.73,50.73,50.21,50.505,33089,0
+PCMM.US,D,20250924,000000,50.57,50.57,50.4538,50.55,26304,0
+PCMM.US,D,20250925,000000,50.58,50.58,50.5122,50.565,20733,0
+PCMM.US,D,20250926,000000,50.5673,50.645,50.455,50.525,145965,0
+PCMM.US,D,20250929,000000,50.52,50.61,50.495,50.59,23981,0
+PCMM.US,D,20250930,000000,50.54,50.63,50.4065,50.57,37355,0
+PCMM.US,D,20251001,000000,50.33,50.37,50.3,50.36,47198,0
+PCMM.US,D,20251002,000000,50.37,50.37,50.1935,50.295,23020,0
+PCMM.US,D,20251003,000000,50.26,50.41,50.25,50.39,44572,0
+PCMM.US,D,20251006,000000,50.4,50.5095,50.232,50.3804,209226,0
+PCMM.US,D,20251007,000000,50.38,50.5199,49.9401,50.2892,81511,0
+PCMM.US,D,20251008,000000,50.107,50.4387,50.06,50.39,31443,0
+PCMM.US,D,20251009,000000,50.16,50.4287,50.16,50.365,27805,0
+PCMM.US,D,20251010,000000,50.45,50.45,50.18,50.255,19710,0
+PCMM.US,D,20251013,000000,50.45,50.5275,50.02,50.35,33456,0
+PCMM.US,D,20251014,000000,50.4628,50.48,50.275,50.4391,48723,0
+PCMM.US,D,20251015,000000,50.48,50.49,50.3167,50.4374,41464,0
+PCMM.US,D,20251016,000000,50.4,50.5,50.12,50.165,46318,0
+PCMM.US,D,20251017,000000,50.25,50.34,49.96,50.2545,40793,0
+PCMM.US,D,20251020,000000,50.22,50.315,50.15,50.22,30478,0
+PCMM.US,D,20251021,000000,50.05,50.35,50.05,50.305,59324,0
+PCMM.US,D,20251022,000000,50.36,50.47,49.99,50.225,47753,0
+PCMM.US,D,20251023,000000,50.19,50.33,49.99,50.2963,24896,0
+PCMM.US,D,20251024,000000,50.3685,50.41,50.01,50.385,45052,0
+PCMM.US,D,20251027,000000,50.69,50.69,50.2082,50.34,30277,0
+PCMM.US,D,20251028,000000,50.42,50.42,50.19,50.3791,31952,0
+PCMM.US,D,20251029,000000,50.4,50.44,50.1897,50.31,24930,0
+PCMM.US,D,20251030,000000,50.525,50.525,50.16,50.32,33404,0
+PCMM.US,D,20251031,000000,50.13,50.5,50.0941,50.44,43435,0
+PCMM.US,D,20251103,000000,50.26,50.26,49.965,50.17,73146,0
+PCMM.US,D,20251104,000000,50.2,50.2538,50.01,50.105,23542,0
+PCMM.US,D,20251105,000000,50.0601,50.35,50.0601,50.14,26068,0
+PCMM.US,D,20251106,000000,50.23,50.25,50.1585,50.205,34661,0
+PCMM.US,D,20251107,000000,50.25,50.25,50.15,50.2,29271,0
+PCMM.US,D,20251110,000000,50.49,50.5,50.02,50.26,81884,0
+PCMM.US,D,20251111,000000,50.29,50.38,49.91,50.27,20276,0
+PCMM.US,D,20251112,000000,50.29,50.29,50.15,50.1669,76140,0
+PCMM.US,D,20251113,000000,50.3,50.3,50.1533,50.285,24823,0
+PCMM.US,D,20251114,000000,50.16,50.32,50.16,50.315,25858,0
+PCMM.US,D,20251117,000000,50.38,50.38,50.178,50.28,42952,0
+PCMM.US,D,20251118,000000,50.32,50.4,50.21,50.33,30965,0
+PCMM.US,D,20251119,000000,50.26,50.43,50.26,50.36,18411,0
+PCMM.US,D,20251120,000000,50.36,50.36,50.3,50.355,23791,0
+PCMM.US,D,20251121,000000,50.3,50.395,50.3,50.3767,42074,0
+PCMM.US,D,20251124,000000,50.39,50.4194,50.3088,50.38,18109,0
+PCMM.US,D,20251125,000000,50.41,50.41,50.25,50.4,18061,0
+PCMM.US,D,20251126,000000,50.31,50.34,50.14,50.3103,255705,0
+PCMM.US,D,20251128,000000,50.32,50.32,50.2333,50.27,4224,0
+PCMM.US,D,20251201,000000,49.72,50.09,49.72,49.88,5191,0
+PCMM.US,D,20251202,000000,49.85,50.1,49.7528,50,55421,0
+PCMM.US,D,20251203,000000,50.12,50.12,49.7,50.12,21524,0
+PCMM.US,D,20251204,000000,50.17,50.17,49.78,50.06,22337,0
+PCMM.US,D,20251205,000000,49.94,50.19,49.7701,50.13,44143,0
+PCMM.US,D,20251208,000000,49.99,50.16,49.99,50.105,32214,0
+PCMM.US,D,20251209,000000,50.22,50.22,49.78,49.965,68162,0
+PCMM.US,D,20251210,000000,49.885,50.15,49.79,50.0139,51851,0
+PCMM.US,D,20251211,000000,49.94,50.12,49.885,50.0999,47014,0
+PCMM.US,D,20251212,000000,49.95,50.25,49.95,50.105,34352,0
+PCMM.US,D,20251215,000000,49.93,50.24,49.91,50.13,21017,0
+PCMM.US,D,20251216,000000,50.24,50.24,49.95,50.07,20851,0
+PCMM.US,D,20251217,000000,50.2,50.22,49.9501,50.125,10707,0
+PCMM.US,D,20251218,000000,50.22,50.22,49.9938,50.165,14305,0
+PCMM.US,D,20251219,000000,50.12,50.2932,50.1,50.2091,15942,0
+PCMM.US,D,20251222,000000,50.1006,50.37,50.08,50.2012,24488,0
+PCMM.US,D,20251223,000000,49.84,50.34,49.82,50.2905,20207,0
+PCMM.US,D,20251224,000000,50.39,50.39,49.9401,50.15,6648,0
+PCMM.US,D,20251226,000000,50.1834,50.36,50.0001,50.15,11784,0
+PCMM.US,D,20251229,000000,50.0889,50.35,50.0889,50.255,13683,0
+PCMM.US,D,20251230,000000,50.12,50.13,49.884,50.1,27139,0
+PCMM.US,D,20251231,000000,50.13,50.14,49.925,50.12,9951,0
+PCMM.US,D,20260102,000000,49.74,50.22,49.74,50.08,23279,0
+PCMM.US,D,20260105,000000,50.1,50.16,50,50.08,19840,0
+PCMM.US,D,20260106,000000,50.19,50.19,50,50.175,97764,0
+PCMM.US,D,20260107,000000,50.14,50.19,50.0954,50.13,15799,0
+PCMM.US,D,20260108,000000,50.21,50.21,50.09,50.145,49725,0
+PCMM.US,D,20260109,000000,50.1,50.23,50.09,50.225,31397,0
+PCMM.US,D,20260112,000000,50.22,50.22,50,50.175,28302,0
+PCMM.US,D,20260113,000000,50.22,50.25,49.9435,50.15,31202,0
+PCMM.US,D,20260114,000000,50.25,50.26,50.03,50.1895,90028,0
+PCMM.US,D,20260115,000000,50.18,50.26,50.1038,50.22,54550,0
+PCMM.US,D,20260116,000000,50.26,50.29,50.03,50.225,34688,0
+PCMM.US,D,20260120,000000,50.11,50.26,50.11,50.165,24956,0
+PCMM.US,D,20260121,000000,50.3,50.3,49.9797,50.1871,199094,0
+PCMM.US,D,20260122,000000,50.32,50.32,50.15,50.24,22329,0
+PCMM.US,D,20260123,000000,50.25,50.38,50.09,50.235,42229,0
+PCMM.US,D,20260126,000000,50.4,50.4,50.1582,50.29,49844,0
+PCMM.US,D,20260127,000000,50.39,50.42,50.09,50.39,108395,0
+PCMM.US,D,20260128,000000,50.26,50.44,50.25,50.35,40181,0
+PCMM.US,D,20260129,000000,50.44,50.44,50.26,50.27,25324,0
+PCMM.US,D,20260130,000000,50.27,50.45,50.26,50.375,26954,0
+PCMM.US,D,20260202,000000,50.23,50.42,50.23,50.355,34483,0
+PCMM.US,D,20260203,000000,50.35,50.44,50.22,50.43,40820,0
+PCMM.US,D,20260204,000000,50.16,50.44,50.16,50.32,41216,0
+PCMM.US,D,20260205,000000,50.44,50.44,50.13,50.165,46264,0
+PCMM.US,D,20260206,000000,50.21,50.47,50.0401,50.27,31952,0
+PCMM.US,D,20260209,000000,50.2,50.5,50.135,50.38,67913,0
+PCMM.US,D,20260210,000000,50.25,50.4,50.055,50.205,35946,0
+PCMM.US,D,20260211,000000,50.4,50.4299,50.225,50.388,138823,0
+PCMM.US,D,20260212,000000,50.49,50.49,50.25,50.38,33352,0
+PCMM.US,D,20260213,000000,50.35,50.58,50.3,50.455,23879,0
+PCMM.US,D,20260217,000000,50.75,50.75,50.34,50.435,53398,0
+PCMM.US,D,20260218,000000,50.47,50.47,50.285,50.37,48594,0
diff --git a/daily/us/nasdaq etfs/peps.us.txt b/daily/us/nasdaq etfs/peps.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fb6e5299eeadb778606122d8a858f74844fca4c6
--- /dev/null
+++ b/daily/us/nasdaq etfs/peps.us.txt	
@@ -0,0 +1,117 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PEPS.US,D,20241112,000000,25.12,25.12,25.0726,25.0726,2193,0
+PEPS.US,D,20241113,000000,25.16,25.16,25.112,25.112,7524,0
+PEPS.US,D,20241114,000000,25.13,25.13,24.9324,24.9324,172,0
+PEPS.US,D,20241115,000000,24.67,24.67,24.5601,24.5601,2028,0
+PEPS.US,D,20241119,000000,24.74,24.815,24.74,24.815,196,0
+PEPS.US,D,20241121,000000,24.88,25.04,24.88,24.9879,207,0
+PEPS.US,D,20241125,000000,25.28,25.28,25.165,25.165,718,0
+PEPS.US,D,20241127,000000,25.27,25.27,25.235,25.235,123,0
+PEPS.US,D,20241129,000000,25.429,25.429,25.3865,25.3865,403,0
+PEPS.US,D,20241212,000000,25.71,25.71,25.56,25.56,2272,0
+PEPS.US,D,20241213,000000,25.485,25.58,25.485,25.55,1346,0
+PEPS.US,D,20241216,000000,25.65,25.691,25.65,25.691,800,0
+PEPS.US,D,20241217,000000,25.61,25.61,25.59,25.59,192,0
+PEPS.US,D,20241220,000000,25.1,25.1,24.9918,24.9918,119,0
+PEPS.US,D,20250107,000000,25.03,25.03,24.865,24.865,1107,0
+PEPS.US,D,20250113,000000,24.49,24.51,24.49,24.51,199,0
+PEPS.US,D,20250115,000000,25.05,25.0507,25.015,25.0507,600,0
+PEPS.US,D,20250121,000000,25.45,25.49,25.41,25.4646,1721,0
+PEPS.US,D,20250122,000000,25.58,25.625,25.58,25.6,349,0
+PEPS.US,D,20250127,000000,25.23,25.2886,25.23,25.2886,123,0
+PEPS.US,D,20250128,000000,25.31,25.59,25.31,25.59,705,0
+PEPS.US,D,20250205,000000,25.59,25.6155,25.59,25.6155,608,0
+PEPS.US,D,20250206,000000,25.71,25.7323,25.71,25.7323,415,0
+PEPS.US,D,20250211,000000,25.6495,25.71,25.6495,25.6616,1115,0
+PEPS.US,D,20250214,000000,25.99,25.99,25.96,25.96,208,0
+PEPS.US,D,20250218,000000,25.96,26.0188,25.96,26.0188,995,0
+PEPS.US,D,20250221,000000,25.5,25.5,25.4771,25.4771,408,0
+PEPS.US,D,20250224,000000,25.5,25.5,25.5,25.5,260,0
+PEPS.US,D,20250225,000000,25.1446,25.2099,25.1446,25.1683,4907,0
+PEPS.US,D,20250226,000000,25.14,25.1579,25.14,25.1579,3323,0
+PEPS.US,D,20250227,000000,25.2,25.2,24.7072,24.7072,3486,0
+PEPS.US,D,20250228,000000,24.6926,25.172,24.6926,25.172,2419,0
+PEPS.US,D,20250303,000000,24.57,24.68,24.57,24.68,1050,0
+PEPS.US,D,20250304,000000,24.5668,24.5668,24.2978,24.2978,906,0
+PEPS.US,D,20250305,000000,24.3,24.6461,24.3,24.6461,434,0
+PEPS.US,D,20250306,000000,24.44,24.44,24.0622,24.0622,112,0
+PEPS.US,D,20250307,000000,23.82,24.2237,23.82,24.2237,1638,0
+PEPS.US,D,20250310,000000,23.37,23.37,23.3586,23.3586,510,0
+PEPS.US,D,20250311,000000,23.27,23.4,23.218,23.218,1105,0
+PEPS.US,D,20250313,000000,22.94,22.94,22.922,22.922,471,0
+PEPS.US,D,20250325,000000,24.19,24.21,24.19,24.21,2802,0
+PEPS.US,D,20250326,000000,24.14,24.15,23.9182,23.9182,1240,0
+PEPS.US,D,20250327,000000,23.93,23.93,23.8306,23.8306,3004,0
+PEPS.US,D,20250331,000000,23.36,23.4101,23.26,23.4101,1958,0
+PEPS.US,D,20250403,000000,22.7,22.7799,22.3696,22.3696,5727,0
+PEPS.US,D,20250404,000000,21.15,21.55,20.8467,20.8467,2618,0
+PEPS.US,D,20250407,000000,20.88,20.88,20.8241,20.8241,5678,0
+PEPS.US,D,20250409,000000,20.8,22.45,20.42,22.45,10198,0
+PEPS.US,D,20250410,000000,22,22.04,21.46,21.8,8990,0
+PEPS.US,D,20250411,000000,21.94,22.2171,21.78,22.2171,4723,0
+PEPS.US,D,20250414,000000,22.57,22.58,22.36,22.4502,7085,0
+PEPS.US,D,20250415,000000,22.65,22.65,22.47,22.47,2160,0
+PEPS.US,D,20250421,000000,21.2,21.3975,21.2,21.3975,2724,0
+PEPS.US,D,20250430,000000,22.8,23.2091,22.8,23.2091,116,0
+PEPS.US,D,20250508,000000,23.55,23.6432,23.55,23.6432,225,0
+PEPS.US,D,20250513,000000,24.4069,24.45,24.38,24.39,5247,0
+PEPS.US,D,20250514,000000,24.39,24.425,24.35,24.425,2081,0
+PEPS.US,D,20250516,000000,24.57,24.625,24.55,24.625,2053,0
+PEPS.US,D,20250519,000000,24.6,24.642,24.58,24.642,2037,0
+PEPS.US,D,20250520,000000,24.56,24.5809,24.56,24.5809,2046,0
+PEPS.US,D,20250521,000000,24.53,24.53,24.2387,24.2387,2042,0
+PEPS.US,D,20250522,000000,24.28,24.32,24.235,24.235,2146,0
+PEPS.US,D,20250523,000000,24.07,24.07,24.03,24.0473,1810,0
+PEPS.US,D,20250530,000000,24.4122,24.6253,24.4122,24.6253,403,0
+PEPS.US,D,20250603,000000,24.819,24.885,24.819,24.885,264,0
+PEPS.US,D,20250610,000000,25.255,25.2851,25.255,25.2851,181,0
+PEPS.US,D,20250612,000000,25.24,25.3059,25.21,25.3059,3963,0
+PEPS.US,D,20250625,000000,25.5925,25.5925,25.555,25.555,204,0
+PEPS.US,D,20250630,000000,25.78,25.89,25.78,25.89,3882,0
+PEPS.US,D,20250714,000000,26.16,26.1879,26.16,26.1879,405,0
+PEPS.US,D,20250721,000000,26.46,26.46,26.44,26.44,348,0
+PEPS.US,D,20250729,000000,26.94,26.94,26.745,26.745,1310,0
+PEPS.US,D,20250801,000000,26.03,26.1875,26.03,26.1875,265,0
+PEPS.US,D,20250804,000000,26.49,26.615,26.47,26.615,903,0
+PEPS.US,D,20250808,000000,26.9214,26.9214,26.92,26.92,1695,0
+PEPS.US,D,20250811,000000,26.9121,26.9121,26.8713,26.8713,174,0
+PEPS.US,D,20250814,000000,27.32,27.32,27.29,27.29,248,0
+PEPS.US,D,20250815,000000,27.23,27.25,27.23,27.25,204,0
+PEPS.US,D,20250910,000000,27.84,27.84,27.76,27.76,227,0
+PEPS.US,D,20250912,000000,28.05,28.06,28.005,28.005,1804,0
+PEPS.US,D,20250916,000000,28.06,28.0855,28.06,28.0855,1277,0
+PEPS.US,D,20250919,000000,28.2883,28.3844,28.2883,28.3844,3155,0
+PEPS.US,D,20250929,000000,28.36,28.37,28.3151,28.3151,789,0
+PEPS.US,D,20251003,000000,28.7374,28.7374,28.6296,28.6296,270,0
+PEPS.US,D,20251007,000000,28.7,28.7,28.638,28.638,610,0
+PEPS.US,D,20251015,000000,28.4826,28.4826,28.4763,28.4763,207,0
+PEPS.US,D,20251104,000000,29.26,29.27,29.14,29.14,1015,0
+PEPS.US,D,20251107,000000,28.72,28.9478,28.72,28.9478,208,0
+PEPS.US,D,20251111,000000,29.4,29.6,29.4,29.5262,2043,0
+PEPS.US,D,20251117,000000,28.9995,28.9995,28.6428,28.6428,374,0
+PEPS.US,D,20251124,000000,28.51,28.8109,28.51,28.8109,2389,0
+PEPS.US,D,20251202,000000,29.47,29.47,29.365,29.365,777,0
+PEPS.US,D,20251205,000000,29.65,29.65,29.5445,29.5445,253,0
+PEPS.US,D,20251211,000000,29.631,29.7803,29.631,29.7803,219,0
+PEPS.US,D,20251212,000000,29.43,29.43,29.4,29.41,3057,0
+PEPS.US,D,20251216,000000,29.2,29.2833,29.2,29.2833,111,0
+PEPS.US,D,20251222,000000,29.626,29.626,29.6256,29.6256,337,0
+PEPS.US,D,20251224,000000,29.72,29.75,29.6862,29.705,2100,0
+PEPS.US,D,20251230,000000,29.69,29.69,29.6217,29.6217,965,0
+PEPS.US,D,20251231,000000,29.489,29.489,29.3989,29.3989,684,0
+PEPS.US,D,20260106,000000,29.83,29.91,29.83,29.91,682,0
+PEPS.US,D,20260107,000000,29.93,29.94,29.82,29.82,3325,0
+PEPS.US,D,20260108,000000,29.76,29.8,29.76,29.8,1698,0
+PEPS.US,D,20260109,000000,30.06,30.06,30,30,1349,0
+PEPS.US,D,20260112,000000,30.13,30.13,30.08,30.08,354,0
+PEPS.US,D,20260115,000000,30.055,30.09,29.905,29.905,1119,0
+PEPS.US,D,20260116,000000,29.9298,29.95,29.89,29.9393,887,0
+PEPS.US,D,20260120,000000,29.52,29.55,29.204,29.204,2090,0
+PEPS.US,D,20260123,000000,29.78,29.78,29.7621,29.7621,360,0
+PEPS.US,D,20260126,000000,29.97,29.97,29.9303,29.9303,371,0
+PEPS.US,D,20260129,000000,29.88,30.0659,29.88,30.0659,153,0
+PEPS.US,D,20260203,000000,29.71,29.855,29.71,29.855,269,0
+PEPS.US,D,20260211,000000,29.8981,29.9467,29.8981,29.9467,1172,0
+PEPS.US,D,20260212,000000,29.83,29.83,29.36,29.36,1576,0
+PEPS.US,D,20260213,000000,29.4199,29.4199,29.3189,29.3189,326,0
+PEPS.US,D,20260217,000000,29.11,29.5,29.11,29.3605,2652,0
diff --git a/daily/us/nasdaq etfs/pfi.us.txt b/daily/us/nasdaq etfs/pfi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d03341f17f75fb8ee192c88aab8435721eca522b
--- /dev/null
+++ b/daily/us/nasdaq etfs/pfi.us.txt	
@@ -0,0 +1,4839 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFI.US,D,20061012,000000,21.1541,21.255,21.1373,21.2461,25588.752122114,0
+PFI.US,D,20061013,000000,21.3718,21.3718,21.3718,21.3718,475.8301650091,0
+PFI.US,D,20061016,000000,21.3718,21.3718,21.3323,21.3323,944.58854412635,0
+PFI.US,D,20061017,000000,21.1868,21.2807,21.1689,21.2807,2129.6178085758,0
+PFI.US,D,20061018,000000,21.4382,21.4382,21.3145,21.3411,1538.6185590422,0
+PFI.US,D,20061019,000000,21.1788,21.1788,21.1788,21.1788,593.01975978841,0
+PFI.US,D,20061020,000000,21.2729,21.2729,21.2461,21.2461,1297.1675835917,0
+PFI.US,D,20061023,000000,21.162,21.162,21.162,21.162,237.40995494085,0
+PFI.US,D,20061024,000000,21.1461,21.1788,21.1461,21.1788,3555.0877933483,0
+PFI.US,D,20061025,000000,21.2214,21.2214,21.1025,21.1025,1185.0292644494,0
+PFI.US,D,20061026,000000,21.2293,21.3639,21.2293,21.3639,72973.758618052,0
+PFI.US,D,20061027,000000,21.2461,21.2461,21.2461,21.2461,1779.0592793652,0
+PFI.US,D,20061030,000000,21.1204,21.1204,21.1204,21.1204,111.12806401486,0
+PFI.US,D,20061031,000000,21.2907,21.2907,21.0867,21.0867,2842.8579285257,0
+PFI.US,D,20061101,000000,21.0284,21.0284,20.8759,20.8759,8174.9844909844,0
+PFI.US,D,20061102,000000,20.7898,20.7898,20.7413,20.7581,827.39894934704,0
+PFI.US,D,20061103,000000,20.8759,20.8759,20.8166,20.8403,2374.0995494085,0
+PFI.US,D,20061106,000000,20.9947,21.0947,20.9947,21.0947,2842.8579285257,0
+PFI.US,D,20061107,000000,21.1461,21.2461,21.1461,21.1788,1656.8184089489,0
+PFI.US,D,20061108,000000,21.1541,21.2995,21.062,21.2995,1656.8184089489,0
+PFI.US,D,20061109,000000,21.2114,21.2114,21.2114,21.2114,237.40995494085,0
+PFI.US,D,20061110,000000,21.0947,21.1283,21.0789,21.0789,1426.4802398999,0
+PFI.US,D,20061113,000000,21.255,21.2729,21.2114,21.2114,85293.819896791,0
+PFI.US,D,20061114,000000,21.1461,21.3145,21.1461,21.3145,17295.567781223,0
+PFI.US,D,20061115,000000,21.4579,21.4757,21.4579,21.4757,1185.0292644494,0
+PFI.US,D,20061116,000000,21.5035,21.5361,21.5035,21.5273,593.01975978841,0
+PFI.US,D,20061117,000000,21.5836,21.5836,21.5273,21.5441,2251.8586789921,0
+PFI.US,D,20061120,000000,21.5758,21.5758,21.5273,21.5609,2251.8586789921,0
+PFI.US,D,20061121,000000,21.6381,21.6381,21.5758,21.5836,2723.6478234916,0
+PFI.US,D,20061122,000000,21.647,21.647,21.647,21.647,593.01975978841,0
+PFI.US,D,20061124,000000,21.5668,21.5668,21.5668,21.5668,593.01975978841,0
+PFI.US,D,20061127,000000,21.6014,21.6014,21.2293,21.2362,1063.7986491605,0
+PFI.US,D,20061128,000000,21.1936,21.2995,21.1936,21.2907,1063.7986491605,0
+PFI.US,D,20061129,000000,21.3798,21.4223,21.3798,21.4154,944.58854412635,0
+PFI.US,D,20061130,000000,21.3323,21.3323,21.3323,21.3323,237.40995494085,0
+PFI.US,D,20061201,000000,21.4312,21.4312,21.2362,21.2639,708.18884431291,0
+PFI.US,D,20061204,000000,21.448,21.5441,21.448,21.5124,74277.997987536,0
+PFI.US,D,20061205,000000,21.5916,21.6678,21.5916,21.6292,74157.777627374,0
+PFI.US,D,20061206,000000,21.7045,21.7045,21.6767,21.6767,1895.2386190171,0
+PFI.US,D,20061207,000000,21.6381,21.6381,21.6014,21.6014,1297.1675835917,0
+PFI.US,D,20061208,000000,21.5758,21.6292,21.5668,21.6014,1538.6185590422,0
+PFI.US,D,20061211,000000,21.6609,21.6609,21.6539,21.6539,475.8301650091,0
+PFI.US,D,20061212,000000,21.6857,21.7045,21.6857,21.7045,355.60980484757,0
+PFI.US,D,20061213,000000,21.7578,21.7578,21.6767,21.7282,4149.1178082641,0
+PFI.US,D,20061214,000000,21.8381,21.8657,21.8381,21.8657,1297.1675835917,0
+PFI.US,D,20061215,000000,21.7836,21.8469,21.7836,21.8469,1538.6185590422,0
+PFI.US,D,20061218,000000,21.8885,21.8885,21.742,21.742,5327.0752868217,0
+PFI.US,D,20061219,000000,21.7282,21.7578,21.6678,21.6857,6987.9347162802,0
+PFI.US,D,20061220,000000,21.8569,21.8569,21.7926,21.8381,3435.8776883141,0
+PFI.US,D,20061222,000000,21.8381,21.8381,21.8014,21.8014,593.01975978841,0
+PFI.US,D,20061227,000000,22.1251,22.1251,22.0925,22.1083,7937.5745360436,0
+PFI.US,D,20061228,000000,22.0925,22.1251,22.0925,22.1013,827.39894934704,0
+PFI.US,D,20061229,000000,22.041,22.041,21.9053,21.9053,1895.2386190171,0
+PFI.US,D,20070103,000000,22.1864,22.1864,22.0232,22.0232,1426.4802398999,0
+PFI.US,D,20070104,000000,21.9053,22.0063,21.9053,22.0063,1895.2386190171,0
+PFI.US,D,20070105,000000,21.8291,21.8291,21.7223,21.7223,475.8301650091,0
+PFI.US,D,20070109,000000,21.7836,21.7836,21.6767,21.7045,2374.0995494085,0
+PFI.US,D,20070110,000000,21.6945,21.6945,21.6945,21.6945,111.12806401486,0
+PFI.US,D,20070111,000000,21.7926,21.9202,21.7926,21.9202,1895.2386190171,0
+PFI.US,D,20070112,000000,21.8807,21.946,21.8381,21.946,1779.0592793652,0
+PFI.US,D,20070116,000000,21.9974,21.9974,21.9202,21.9202,1063.7986491605,0
+PFI.US,D,20070117,000000,21.938,21.938,21.8291,21.8291,3315.6573281526,0
+PFI.US,D,20070118,000000,21.8469,21.8569,21.7658,21.7658,475.8301650091,0
+PFI.US,D,20070119,000000,21.7578,21.8381,21.7578,21.8381,355.60980484757,0
+PFI.US,D,20070122,000000,21.6945,21.6945,21.6945,21.6945,475.8301650091,0
+PFI.US,D,20070123,000000,21.8192,21.8192,21.8192,21.8192,111.12806401486,0
+PFI.US,D,20070124,000000,21.9143,22.0063,21.9143,22.0063,7700.1645811027,0
+PFI.US,D,20070125,000000,22.0677,22.0677,21.6767,21.6767,2964.0885438147,0
+PFI.US,D,20070126,000000,21.6193,21.7519,21.6094,21.7519,2609.4889940945,0
+PFI.US,D,20070129,000000,21.7519,21.8381,21.7519,21.7926,1538.6185590422,0
+PFI.US,D,20070130,000000,21.8569,21.946,21.8569,21.946,355.60980484757,0
+PFI.US,D,20070131,000000,21.946,21.9796,21.8975,21.9796,1779.0592793652,0
+PFI.US,D,20070201,000000,22.0677,22.1954,22.0677,22.1954,1297.1675835917,0
+PFI.US,D,20070202,000000,22.2745,22.3082,22.2281,22.3082,2723.6478234916,0
+PFI.US,D,20070205,000000,22.3171,22.3171,22.2281,22.236,944.58854412635,0
+PFI.US,D,20070206,000000,22.3944,22.3944,22.327,22.3686,708.18884431291,0
+PFI.US,D,20070207,000000,22.531,22.531,22.531,22.531,237.40995494085,0
+PFI.US,D,20070208,000000,22.5141,22.5141,22.43,22.4627,21915.464478859,0
+PFI.US,D,20070209,000000,22.4973,22.4973,22.1598,22.1598,944.58854412635,0
+PFI.US,D,20070212,000000,22.133,22.2043,22.133,22.2043,827.39894934704,0
+PFI.US,D,20070213,000000,22.2201,22.3082,22.2201,22.2983,2374.0995494085,0
+PFI.US,D,20070214,000000,22.4627,22.4627,22.4627,22.4627,355.60980484757,0
+PFI.US,D,20070215,000000,22.4627,22.4805,22.4537,22.4537,1426.4802398999,0
+PFI.US,D,20070216,000000,22.4537,22.4537,22.3944,22.4122,2486.2378685507,0
+PFI.US,D,20070220,000000,22.4468,22.5716,22.4468,22.5716,827.39894934704,0
+PFI.US,D,20070221,000000,22.4805,22.4805,22.4805,22.4805,111.12806401486,0
+PFI.US,D,20070222,000000,22.4627,22.4627,22.3944,22.4627,4265.297147916,0
+PFI.US,D,20070223,000000,22.3597,22.3597,22.3438,22.3438,708.18884431291,0
+PFI.US,D,20070226,000000,22.3686,22.3686,22.3686,22.3686,2374.0995494085,0
+PFI.US,D,20070227,000000,22.0321,22.0321,21.8104,21.8104,3908.677087941,0
+PFI.US,D,20070228,000000,21.4312,21.6193,21.4154,21.6193,1297.1675835917,0
+PFI.US,D,20070301,000000,21.3145,21.5609,21.1541,21.5273,10190.443470163,0
+PFI.US,D,20070302,000000,21.4312,21.4847,21.4312,21.4847,593.01975978841,0
+PFI.US,D,20070305,000000,21.2729,21.3065,21.1461,21.1461,3196.4472231185,0
+PFI.US,D,20070306,000000,21.1461,21.3323,21.0947,21.3323,21915.464478859,0
+PFI.US,D,20070307,000000,21.2907,21.3491,21.2114,21.2907,39922.251869777,0
+PFI.US,D,20070308,000000,21.2995,21.4669,21.2995,21.3639,50110.674829685,0
+PFI.US,D,20070309,000000,21.4579,21.4757,21.358,21.3986,45372.578282142,0
+PFI.US,D,20070312,000000,21.4312,21.4312,21.3323,21.4312,4265.297147916,0
+PFI.US,D,20070313,000000,21.3145,21.3145,20.9264,20.9264,1656.8184089489,0
+PFI.US,D,20070314,000000,20.8829,20.9759,20.674,20.9759,9830.7926448059,0
+PFI.US,D,20070315,000000,21.1461,21.1541,21.0789,21.1541,1185.0292644494,0
+PFI.US,D,20070316,000000,21.0789,21.0789,21.0541,21.0541,2374.0995494085,0
+PFI.US,D,20070319,000000,21.2907,21.2907,21.2907,21.2907,1538.6185590422,0
+PFI.US,D,20070320,000000,21.3145,21.3986,21.3145,21.3986,2723.6478234916,0
+PFI.US,D,20070321,000000,21.4847,21.7926,21.4847,21.7926,14808.319657544,0
+PFI.US,D,20070322,000000,21.7836,21.7836,21.7836,21.7836,237.40995494085,0
+PFI.US,D,20070323,000000,21.8291,21.8657,21.8291,21.8657,4734.0555270332,0
+PFI.US,D,20070326,000000,21.8192,21.8291,21.7331,21.8291,4974.4962473563,0
+PFI.US,D,20070327,000000,21.6857,21.7123,21.6857,21.6945,4025.8666827203,0
+PFI.US,D,20070328,000000,21.4757,21.6014,21.4757,21.4757,3908.677087941,0
+PFI.US,D,20070329,000000,21.551,21.551,21.551,21.551,355.60980484757,0
+PFI.US,D,20070330,000000,21.6292,21.6292,21.5758,21.5758,944.58854412635,0
+PFI.US,D,20070402,000000,21.6193,21.6193,21.5609,21.6193,3196.4472231185,0
+PFI.US,D,20070403,000000,21.7519,21.8807,21.7519,21.8569,2723.6478234916,0
+PFI.US,D,20070404,000000,21.8104,21.8104,21.8014,21.8014,475.8301650091,0
+PFI.US,D,20070405,000000,21.7747,21.8747,21.7747,21.8747,593.01975978841,0
+PFI.US,D,20070409,000000,21.8014,21.8569,21.7747,21.7747,2014.4487240513,0
+PFI.US,D,20070410,000000,21.8657,21.8807,21.8569,21.8569,2014.4487240513,0
+PFI.US,D,20070411,000000,21.7926,21.7926,21.7658,21.7658,708.18884431291,0
+PFI.US,D,20070412,000000,21.7578,21.8291,21.7519,21.8291,1185.0292644494,0
+PFI.US,D,20070413,000000,21.946,21.946,21.9202,21.938,1063.7986491605,0
+PFI.US,D,20070416,000000,22.0677,22.2983,22.0677,22.2983,6755.5760369764,0
+PFI.US,D,20070417,000000,22.3686,22.4468,22.3686,22.4389,8999.3526749492,0
+PFI.US,D,20070418,000000,22.43,22.4973,22.43,22.4973,3315.6573281526,0
+PFI.US,D,20070419,000000,22.3438,22.4032,22.3438,22.3518,1063.7986491605,0
+PFI.US,D,20070420,000000,22.5716,22.5716,22.5062,22.5488,2486.2378685507,0
+PFI.US,D,20070423,000000,22.5943,22.5943,22.4805,22.4805,2129.6178085758,0
+PFI.US,D,20070424,000000,22.4627,22.5716,22.4032,22.5716,1426.4802398999,0
+PFI.US,D,20070425,000000,22.6982,22.8091,22.6982,22.8091,6042.3359170264,0
+PFI.US,D,20070426,000000,22.716,22.7428,22.6635,22.6635,2251.8586789921,0
+PFI.US,D,20070427,000000,22.6457,22.6883,22.6121,22.6705,2014.4487240513,0
+PFI.US,D,20070430,000000,22.6705,22.6705,22.3597,22.3597,6042.3359170264,0
+PFI.US,D,20070501,000000,22.335,22.43,22.335,22.4122,3315.6573281526,0
+PFI.US,D,20070502,000000,22.5943,22.6457,22.5943,22.621,3555.0877933483,0
+PFI.US,D,20070503,000000,22.7506,22.7506,22.6457,22.6982,1297.1675835917,0
+PFI.US,D,20070504,000000,22.8002,22.8002,22.716,22.716,9948.9924947126,0
+PFI.US,D,20070507,000000,23.009,23.009,22.9536,22.9684,10664.253124917,0
+PFI.US,D,20070508,000000,22.91,22.9684,22.91,22.9684,2486.2378685507,0
+PFI.US,D,20070509,000000,22.9606,23.114,22.9536,23.0517,1779.0592793652,0
+PFI.US,D,20070510,000000,22.9536,22.9536,22.8784,22.8784,1063.7986491605,0
+PFI.US,D,20070511,000000,22.9606,23.0011,22.9606,23.0011,2014.4487240513,0
+PFI.US,D,20070514,000000,23.0952,23.0952,23.0011,23.0011,7820.3849412643,0
+PFI.US,D,20070515,000000,23.0773,23.0773,22.8091,22.8091,1063.7986491605,0
+PFI.US,D,20070516,000000,22.9021,22.9021,22.9021,22.9021,111.12806401486,0
+PFI.US,D,20070517,000000,22.9536,22.9536,22.9536,22.9536,593.01975978841,0
+PFI.US,D,20070518,000000,23.1556,23.1556,23.0853,23.1041,1426.4802398999,0
+PFI.US,D,20070521,000000,23.1813,23.1892,23.1644,23.1644,4381.4764875679,0
+PFI.US,D,20070522,000000,23.1714,23.2902,23.1556,23.2822,3435.8776883141,0
+PFI.US,D,20070523,000000,23.2902,23.2902,23.2139,23.2139,1185.0292644494,0
+PFI.US,D,20070524,000000,23.1714,23.1714,22.9606,22.9606,2486.2378685507,0
+PFI.US,D,20070525,000000,22.9447,22.9843,22.9368,22.9843,708.18884431291,0
+PFI.US,D,20070529,000000,23.0773,23.0773,23.0347,23.0773,2014.4487240513,0
+PFI.US,D,20070530,000000,23.114,23.1556,23.114,23.1556,593.01975978841,0
+PFI.US,D,20070531,000000,23.2902,23.3,23.2297,23.2297,9592.3724347376,0
+PFI.US,D,20070601,000000,23.3713,23.3713,23.3713,23.3713,355.60980484757,0
+PFI.US,D,20070604,000000,23.3416,23.3891,23.3248,23.3891,8174.9844909844,0
+PFI.US,D,20070605,000000,23.1714,23.1892,23.1476,23.1892,708.18884431291,0
+PFI.US,D,20070606,000000,23.0437,23.0685,23.0347,23.0605,1779.0592793652,0
+PFI.US,D,20070607,000000,23.0773,23.0773,22.6705,22.6705,10422.802149467,0
+PFI.US,D,20070608,000000,22.6635,22.7942,22.6457,22.7676,7227.3651814758,0
+PFI.US,D,20070611,000000,22.8091,22.91,22.8091,22.9021,827.39894934704,0
+PFI.US,D,20070612,000000,22.8002,22.8605,22.725,22.725,1779.0592793652,0
+PFI.US,D,20070614,000000,22.9368,22.9932,22.9368,22.9932,2129.6178085758,0
+PFI.US,D,20070615,000000,23.1556,23.1556,23.0952,23.0952,944.58854412635,0
+PFI.US,D,20070619,000000,23.0169,23.1556,23.0169,23.1556,944.58854412635,0
+PFI.US,D,20070620,000000,23.1238,23.1238,23.0517,23.0517,2842.8579285257,0
+PFI.US,D,20070621,000000,22.7844,22.8784,22.7844,22.8784,237.40995494085,0
+PFI.US,D,20070622,000000,22.8605,22.8605,22.6804,22.716,3077.2371180843,0
+PFI.US,D,20070625,000000,22.725,22.725,22.621,22.621,475.8301650091,0
+PFI.US,D,20070626,000000,22.725,22.725,22.6022,22.6022,1779.0592793652,0
+PFI.US,D,20070627,000000,22.4537,22.7081,22.4537,22.6982,4502.7071028568,0
+PFI.US,D,20070628,000000,22.725,22.9536,22.725,22.9368,2374.0995494085,0
+PFI.US,D,20070629,000000,22.8091,22.8091,22.6883,22.7338,6398.9559770014,0
+PFI.US,D,20070702,000000,22.8952,22.9843,22.8952,22.9774,593.01975978841,0
+PFI.US,D,20070703,000000,23.1238,23.1318,23.0773,23.1238,4265.297147916,0
+PFI.US,D,20070705,000000,23.1406,23.1406,22.8853,22.8853,6755.5760369764,0
+PFI.US,D,20070706,000000,22.8605,23.0437,22.8605,23.0437,2129.6178085758,0
+PFI.US,D,20070709,000000,23.0605,23.0605,22.9932,22.9932,237.40995494085,0
+PFI.US,D,20070710,000000,22.8091,22.8091,22.5408,22.5408,5096.7371177727,0
+PFI.US,D,20070711,000000,22.43,22.5943,22.43,22.5804,14100.130813232,0
+PFI.US,D,20070712,000000,22.7081,22.817,22.7081,22.7942,7820.3849412643,0
+PFI.US,D,20070713,000000,22.8259,22.8259,22.7676,22.7942,1895.2386190171,0
+PFI.US,D,20070716,000000,22.7506,22.7586,22.6369,22.6635,2129.6178085758,0
+PFI.US,D,20070717,000000,22.6022,22.6022,22.5804,22.5804,4974.4962473563,0
+PFI.US,D,20070718,000000,22.3686,22.3686,22.2201,22.3438,3315.6573281526,0
+PFI.US,D,20070719,000000,22.4537,22.4537,22.3597,22.3597,2374.0995494085,0
+PFI.US,D,20070720,000000,22.2914,22.2914,21.8657,21.9706,9713.6030500266,0
+PFI.US,D,20070723,000000,22.1598,22.1864,22.0677,22.0766,9235.7523747627,0
+PFI.US,D,20070724,000000,21.9291,21.9291,21.3896,21.3896,9948.9924947126,0
+PFI.US,D,20070725,000000,21.7331,21.7836,21.5124,21.6945,12323.092044121,0
+PFI.US,D,20070726,000000,21.3411,21.3639,20.9423,21.1936,23690.482737714,0
+PFI.US,D,20070727,000000,21.1541,21.1541,20.7492,20.7492,5805.936217213,0
+PFI.US,D,20070730,000000,20.6047,20.867,20.5463,20.867,75461.00674173,0
+PFI.US,D,20070731,000000,20.9601,21.1283,20.5879,20.5879,13033.301398688,0
+PFI.US,D,20070801,000000,20.7413,20.767,20.3197,20.767,49635.854919803,0
+PFI.US,D,20070802,000000,20.9759,21.0026,20.767,20.8829,8056.7846410777,0
+PFI.US,D,20070803,000000,20.6829,20.6829,20.0652,20.0821,3555.0877933483,0
+PFI.US,D,20070806,000000,20.0563,20.6552,20.0563,20.6482,33290.937213471,0
+PFI.US,D,20070807,000000,20.5137,21.946,20.479,21.946,24163.282137341,0
+PFI.US,D,20070808,000000,21.4382,21.4382,20.5295,20.6314,56389.410446525,0
+PFI.US,D,20070809,000000,20.378,20.5463,20.0563,20.1335,19903.036265062,0
+PFI.US,D,20070810,000000,19.794,20.5295,19.6604,20.4622,16823.778636723,0
+PFI.US,D,20070813,000000,20.7413,20.867,20.6997,20.7324,15044.719357358,0
+PFI.US,D,20070814,000000,20.4622,20.4622,20.2582,20.2582,7820.3849412643,0
+PFI.US,D,20070815,000000,20.1642,20.3197,19.8544,19.8544,5565.4954968899,0
+PFI.US,D,20070816,000000,19.7703,20.4038,19.6851,20.4038,32224.107798929,0
+PFI.US,D,20070817,000000,21.1541,21.1541,20.6829,21.1025,24636.081536968,0
+PFI.US,D,20070820,000000,21.2293,21.2293,20.6997,20.867,4734.0555270332,0
+PFI.US,D,20070821,000000,20.8581,21.0362,20.8334,20.9521,25472.572782462,0
+PFI.US,D,20070822,000000,21.2639,21.3145,21.0541,21.3145,21322.44471907,0
+PFI.US,D,20070823,000000,21.3986,21.3986,21.0362,21.1373,7937.5745360436,0
+PFI.US,D,20070824,000000,21.0362,21.3411,21.0362,21.3411,3196.4472231185,0
+PFI.US,D,20070827,000000,21.255,21.2729,21.162,21.162,7820.3849412643,0
+PFI.US,D,20070828,000000,21.0541,21.0541,20.4879,20.4879,32224.107798929,0
+PFI.US,D,20070829,000000,20.6404,20.9007,20.5463,20.9007,21678.054523918,0
+PFI.US,D,20070830,000000,20.7245,20.7245,20.674,20.674,237.40995494085,0
+PFI.US,D,20070831,000000,20.9085,20.9264,20.7829,20.9264,2964.0885438147,0
+PFI.US,D,20070904,000000,20.9601,21.1461,20.9601,21.1461,11847.261879112,0
+PFI.US,D,20070905,000000,20.967,20.967,20.7977,20.8334,5565.4954968899,0
+PFI.US,D,20070906,000000,20.6552,20.7492,20.6552,20.7245,4025.8666827203,0
+PFI.US,D,20070907,000000,20.479,20.479,20.4522,20.4522,593.01975978841,0
+PFI.US,D,20070910,000000,20.5463,20.5463,20.1642,20.378,25116.962977614,0
+PFI.US,D,20070911,000000,20.4622,20.5364,20.4276,20.4276,2964.0885438147,0
+PFI.US,D,20070912,000000,20.4434,20.579,20.4434,20.4879,1538.6185590422,0
+PFI.US,D,20070913,000000,20.6216,20.776,20.5968,20.6552,4859.3271628318,0
+PFI.US,D,20070914,000000,20.5631,20.7087,20.5631,20.7087,1297.1675835917,0
+PFI.US,D,20070917,000000,20.5879,20.5879,20.579,20.5879,2486.2378685507,0
+PFI.US,D,20070918,000000,20.6997,21.3639,20.6829,21.3639,11724.010753568,0
+PFI.US,D,20070919,000000,21.5758,21.6539,21.4945,21.5273,5096.7371177727,0
+PFI.US,D,20070920,000000,21.4579,21.4757,21.2807,21.2995,1779.0592793652,0
+PFI.US,D,20070921,000000,21.2362,21.2639,21.2214,21.2214,2609.4889940945,0
+PFI.US,D,20070924,000000,21.1936,21.1936,20.9947,21.0026,14691.130062765,0
+PFI.US,D,20070925,000000,20.9085,21.0284,20.9085,21.0096,3673.287643255,0
+PFI.US,D,20070926,000000,21.0789,21.2293,21.0789,21.1936,4502.7071028568,0
+PFI.US,D,20070927,000000,21.2729,21.3896,21.2729,21.3896,593.01975978841,0
+PFI.US,D,20070928,000000,21.5203,21.5203,21.4054,21.4154,14336.530513045,0
+PFI.US,D,20071001,000000,21.6857,21.8569,21.6857,21.8569,4381.4764875679,0
+PFI.US,D,20071002,000000,21.9291,21.9706,21.8807,21.938,2609.4889940945,0
+PFI.US,D,20071003,000000,21.9053,21.9143,21.8192,21.8192,355.60980484757,0
+PFI.US,D,20071004,000000,21.9628,21.9628,21.9291,21.9291,3196.4472231185,0
+PFI.US,D,20071005,000000,22.0479,22.2815,22.0479,22.2449,2129.6178085758,0
+PFI.US,D,20071008,000000,22.1954,22.1954,22.1598,22.1598,1895.2386190171,0
+PFI.US,D,20071009,000000,22.1518,22.2815,22.1518,22.2815,7103.1038008047,0
+PFI.US,D,20071010,000000,22.2528,22.2914,22.1954,22.2745,4859.3271628318,0
+PFI.US,D,20071011,000000,22.3438,22.4389,22.1429,22.1518,4149.1178082641,0
+PFI.US,D,20071012,000000,22.2677,22.3756,22.2677,22.327,7227.3651814758,0
+PFI.US,D,20071015,000000,22.2528,22.2528,21.9628,21.9628,4025.8666827203,0
+PFI.US,D,20071016,000000,21.9143,21.946,21.8747,21.8807,3792.4977482891,0
+PFI.US,D,20071017,000000,22.0152,22.0152,21.6193,21.8885,5565.4954968899,0
+PFI.US,D,20071018,000000,21.7519,21.7519,21.7223,21.7223,475.8301650091,0
+PFI.US,D,20071019,000000,21.4847,21.4847,21.2293,21.2293,1779.0592793652,0
+PFI.US,D,20071022,000000,21.0699,21.5361,21.0699,21.5361,5565.4954968899,0
+PFI.US,D,20071023,000000,21.551,21.647,21.4579,21.647,20965.824659095,0
+PFI.US,D,20071024,000000,21.4579,21.4579,21.1936,21.2214,6869.7348663735,0
+PFI.US,D,20071025,000000,21.3323,21.4154,21.1788,21.3798,5096.7371177727,0
+PFI.US,D,20071026,000000,21.6767,21.7747,21.4579,21.7747,2129.6178085758,0
+PFI.US,D,20071029,000000,21.6945,21.7519,21.6945,21.7223,3196.4472231185,0
+PFI.US,D,20071030,000000,21.7223,21.8569,21.7223,21.7331,3555.0877933483,0
+PFI.US,D,20071031,000000,21.8291,22.0321,21.8014,21.8291,3673.287643255,0
+PFI.US,D,20071101,000000,21.5668,21.6857,21.4154,21.4154,5450.3264123654,0
+PFI.US,D,20071102,000000,21.4154,21.4154,21.0284,21.2907,10069.212854874,0
+PFI.US,D,20071105,000000,21.0194,21.1936,20.9848,21.1461,5327.0752868217,0
+PFI.US,D,20071106,000000,21.2036,21.3233,21.0789,21.3233,3315.6573281526,0
+PFI.US,D,20071107,000000,21.1868,21.1868,20.8759,20.8829,9830.7926448059,0
+PFI.US,D,20071108,000000,20.9947,21.0789,20.6651,21.0789,4618.8864425087,0
+PFI.US,D,20071109,000000,21.1936,21.255,21.1204,21.1204,2723.6478234916,0
+PFI.US,D,20071112,000000,21.1689,21.4757,21.1689,21.3639,2486.2378685507,0
+PFI.US,D,20071113,000000,21.4382,21.7519,21.3798,21.7519,9235.7523747627,0
+PFI.US,D,20071114,000000,21.946,21.946,21.6609,21.6609,5211.9062022972,0
+PFI.US,D,20071115,000000,21.6767,21.6767,21.2114,21.358,4618.8864425087,0
+PFI.US,D,20071116,000000,21.2293,21.3491,21.062,21.2036,13388.911203536,0
+PFI.US,D,20071119,000000,21.1868,21.1868,20.8334,20.9085,13623.290393095,0
+PFI.US,D,20071120,000000,20.9185,21.0699,20.6314,20.8581,9713.6030500266,0
+PFI.US,D,20071121,000000,20.8917,21.0194,20.4522,20.5631,6987.9347162802,0
+PFI.US,D,20071123,000000,20.9353,20.9759,20.7492,20.9759,1297.1675835917,0
+PFI.US,D,20071126,000000,20.9007,20.9007,20.285,20.285,141087.17981814,0
+PFI.US,D,20071127,000000,20.6552,20.7898,20.479,20.7898,113609.25060777,0
+PFI.US,D,20071128,000000,21.1689,21.5035,21.162,21.4945,24404.733112792,0
+PFI.US,D,20071129,000000,21.4382,21.4382,21.0541,21.0541,19548.436715342,0
+PFI.US,D,20071130,000000,21.6945,23.1476,21.3986,21.5035,48211.395190158,0
+PFI.US,D,20071203,000000,21.7519,21.7519,21.255,21.3986,9235.7523747627,0
+PFI.US,D,20071204,000000,21.1936,21.358,21.1788,21.2036,9948.9924947126,0
+PFI.US,D,20071205,000000,21.3718,21.4945,21.2639,21.3798,2609.4889940945,0
+PFI.US,D,20071206,000000,21.4945,21.8291,21.4945,21.8291,16235.810152571,0
+PFI.US,D,20071207,000000,21.9143,21.9143,21.6609,21.6767,4025.8666827203,0
+PFI.US,D,20071210,000000,21.7223,21.9628,21.7223,21.8192,14100.130813232,0
+PFI.US,D,20071211,000000,21.8381,21.8885,21.1868,21.1868,11135.03201429,0
+PFI.US,D,20071212,000000,21.4847,21.5609,21.0194,21.255,10308.64332007,0
+PFI.US,D,20071213,000000,21.0541,21.3411,21.0096,21.3411,6635.3556768148,0
+PFI.US,D,20071214,000000,21.1461,21.1461,21.0026,21.0541,475.8301650091,0
+PFI.US,D,20071217,000000,20.7492,21.0026,20.7492,20.9185,13623.290393095,0
+PFI.US,D,20071218,000000,20.9759,20.9759,20.5701,20.9353,12557.47123368,0
+PFI.US,D,20071219,000000,21.0867,21.1541,20.7898,20.9264,31157.278384385,0
+PFI.US,D,20071220,000000,20.9085,20.9085,20.6314,20.8334,7227.3651814758,0
+PFI.US,D,20071221,000000,21.2362,21.2907,21.1541,21.2907,5565.4954968899,0
+PFI.US,D,20071224,000000,21.4579,21.6381,21.4054,21.6381,6042.3359170264,0
+PFI.US,D,20071226,000000,21.6014,21.6014,21.4054,21.4847,8532.6148060868,0
+PFI.US,D,20071227,000000,21.5273,21.5273,21.1868,21.2639,33165.665577673,0
+PFI.US,D,20071228,000000,21.3323,21.3323,21.062,21.0867,7103.1038008047,0
+PFI.US,D,20071231,000000,21.0194,21.1936,20.9185,21.1283,15754.928711926,0
+PFI.US,D,20080102,000000,21.0947,21.0947,20.6651,20.7087,11018.852674638,0
+PFI.US,D,20080103,000000,20.6482,20.7898,20.6482,20.7087,1895.2386190171,0
+PFI.US,D,20080104,000000,20.4958,20.4958,20.1909,20.1909,5805.936217213,0
+PFI.US,D,20080107,000000,20.3008,20.5137,20.2166,20.5137,6513.1148063985,0
+PFI.US,D,20080108,000000,20.4958,20.4958,19.9465,19.9633,32224.107798929,0
+PFI.US,D,20080109,000000,19.9465,20.1998,19.7603,20.1909,6159.5255118057,0
+PFI.US,D,20080110,000000,20.2236,20.674,20.2236,20.5552,15988.297646356,0
+PFI.US,D,20080111,000000,20.2582,20.5631,20.1147,20.3285,31515.918954615,0
+PFI.US,D,20080114,000000,20.3285,20.4116,20.2414,20.4116,4265.297147916,0
+PFI.US,D,20080115,000000,20.0246,20.1147,20.0246,20.1147,2251.8586789921,0
+PFI.US,D,20080116,000000,20.0246,20.2166,19.9633,20.0652,16584.348171527,0
+PFI.US,D,20080117,000000,20.0652,20.0999,19.3723,19.4574,26297.951221554,0
+PFI.US,D,20080118,000000,19.5585,19.5585,18.7893,18.9358,12323.092044121,0
+PFI.US,D,20080122,000000,18.7141,19.2812,18.2241,18.9991,30937.042766611,0
+PFI.US,D,20080123,000000,18.6379,19.6336,18.5062,19.6089,90032.926699462,0
+PFI.US,D,20080124,000000,19.8702,19.8969,19.5317,19.6524,7937.5745360436,0
+PFI.US,D,20080125,000000,19.8702,19.8969,19.1723,19.1723,9122.603800493,0
+PFI.US,D,20080128,000000,19.1723,19.6762,19.1723,19.6604,82331.751863231,0
+PFI.US,D,20080129,000000,19.9207,20.0385,19.8366,20.0326,34354.735862631,0
+PFI.US,D,20080130,000000,20.1563,20.6482,19.7545,19.7545,9713.6030500266,0
+PFI.US,D,20080131,000000,19.5832,20.3097,19.5416,20.2326,11607.831413916,0
+PFI.US,D,20080201,000000,20.285,20.5552,20.2582,20.4879,21431.552272831,0
+PFI.US,D,20080204,000000,20.3365,20.5295,20.3197,20.3622,10673.345421064,0
+PFI.US,D,20080205,000000,20.2582,20.2582,19.7871,19.7871,8056.7846410777,0
+PFI.US,D,20080206,000000,19.8118,19.9633,19.694,19.694,10664.253124917,0
+PFI.US,D,20080207,000000,19.6336,19.8801,19.5911,19.7871,6455.5302641362,0
+PFI.US,D,20080208,000000,19.6851,19.7703,19.498,19.6762,16111.5487719,0
+PFI.US,D,20080211,000000,19.4574,19.4574,19.1813,19.2051,5565.4954968899,0
+PFI.US,D,20080212,000000,19.1635,19.6336,19.1635,19.3981,20138.425709749,0
+PFI.US,D,20080213,000000,19.5585,19.6762,19.5585,19.6683,3555.0877933483,0
+PFI.US,D,20080214,000000,19.498,19.694,19.4832,19.5238,16823.778636723,0
+PFI.US,D,20080215,000000,19.3199,19.5753,19.3199,19.5753,20021.236114969,0
+PFI.US,D,20080219,000000,19.5911,19.6168,19.4327,19.4496,11944.246371343,0
+PFI.US,D,20080220,000000,19.1219,19.7019,19.1219,19.6524,4974.4962473563,0
+PFI.US,D,20080221,000000,19.794,19.8286,19.506,19.506,19548.436715342,0
+PFI.US,D,20080222,000000,19.2199,19.2199,19.1219,19.1219,75343.817146951,0
+PFI.US,D,20080225,000000,19.6089,19.9385,19.4149,19.9049,10607.678837783,0
+PFI.US,D,20080226,000000,19.8702,20.1493,19.8702,20.0563,11372.44196923,0
+PFI.US,D,20080227,000000,20.2236,20.2513,20.0919,20.1405,15286.170332808,0
+PFI.US,D,20080228,000000,20.2414,20.2414,19.7197,19.7197,4859.3271628318,0
+PFI.US,D,20080229,000000,19.4743,19.4743,19.1912,19.2368,7227.3651814758,0
+PFI.US,D,20080303,000000,18.8516,19.1031,18.8516,19.0586,2486.2378685507,0
+PFI.US,D,20080304,000000,18.8676,19.0684,18.8061,19.0239,8407.3431702882,0
+PFI.US,D,20080305,000000,19.1961,19.1961,18.8438,18.9645,17653.198096325,0
+PFI.US,D,20080306,000000,19.0586,19.0586,18.524,18.524,10069.212854874,0
+PFI.US,D,20080307,000000,18.4211,18.6804,18.3419,18.5389,70386.495236761,0
+PFI.US,D,20080310,000000,18.4973,18.5527,18.2409,18.2409,53781.941962685,0
+PFI.US,D,20080311,000000,18.8438,18.9101,18.4884,18.9101,6635.3556768148,0
+PFI.US,D,20080312,000000,18.9923,19.2199,18.6972,18.6972,15754.928711926,0
+PFI.US,D,20080313,000000,18.4211,18.9645,18.3508,18.8596,46080.767126455,0
+PFI.US,D,20080314,000000,18.7577,18.9101,18.3508,18.4023,40868.860924158,0
+PFI.US,D,20080317,000000,17.7272,18.3152,17.7104,18.2409,88020.498485665,0
+PFI.US,D,20080318,000000,18.6101,18.9289,18.5062,18.9289,13267.680588247,0
+PFI.US,D,20080319,000000,19.2446,19.2446,18.5527,18.5527,15519.53926724,0
+PFI.US,D,20080320,000000,18.6972,19.2812,18.6904,19.2812,35068.986237709,0
+PFI.US,D,20080324,000000,20.378,20.378,19.214,19.214,34712.366177734,0
+PFI.US,D,20080325,000000,19.4743,19.4743,19.113,19.3129,21442.665079232,0
+PFI.US,D,20080326,000000,19.0071,19.113,19.0071,19.113,1297.1675835917,0
+PFI.US,D,20080327,000000,19.2902,19.2902,18.8348,18.8438,10900.652824731,0
+PFI.US,D,20080328,000000,18.8932,19.0239,18.5685,18.5685,10422.802149467,0
+PFI.US,D,20080331,000000,18.7299,18.9289,18.6972,18.8516,5450.3264123654,0
+PFI.US,D,20080401,000000,19.2278,19.6604,19.2278,19.6604,10069.212854874,0
+PFI.US,D,20080402,000000,19.5753,19.7782,19.5317,19.5832,10422.802149467,0
+PFI.US,D,20080403,000000,19.4743,19.6762,19.4574,19.601,17178.378186444,0
+PFI.US,D,20080404,000000,19.8286,19.8286,19.4891,19.5416,7345.5650313826,0
+PFI.US,D,20080407,000000,19.5238,19.6336,19.4832,19.506,13388.911203536,0
+PFI.US,D,20080408,000000,19.3981,19.4327,19.2812,19.2812,3077.2371180843,0
+PFI.US,D,20080409,000000,19.2446,19.3199,19.0486,19.0486,4265.297147916,0
+PFI.US,D,20080410,000000,19.0398,19.2536,19.0398,19.0862,34116.315652563,0
+PFI.US,D,20080411,000000,18.8516,19.1635,18.8516,18.8932,3077.2371180843,0
+PFI.US,D,20080414,000000,18.7577,18.7577,18.6716,18.6716,1525.4852423859,0
+PFI.US,D,20080415,000000,18.7487,18.8061,18.7141,18.7814,8069.917957734,0
+PFI.US,D,20080416,000000,19.1565,19.1813,19.0774,19.1813,2382.1815904277,0
+PFI.US,D,20080417,000000,19.2724,19.3723,19.1487,19.3475,6236.3049014887,0
+PFI.US,D,20080418,000000,19.5585,19.5585,19.3475,19.3891,3438.9084536964,0
+PFI.US,D,20080421,000000,19.3891,19.3891,19.1487,19.214,25470.552272207,0
+PFI.US,D,20080422,000000,19.113,19.113,18.8348,18.9575,6031.2231106249,0
+PFI.US,D,20080423,000000,19.0308,19.1031,18.92,19.015,9789.3721845822,0
+PFI.US,D,20080424,000000,18.9745,19.4327,18.6537,19.4327,5642.2748865729,0
+PFI.US,D,20080425,000000,19.6436,19.6436,19.3635,19.5317,4893.6758371637,0
+PFI.US,D,20080428,000000,19.5317,19.6604,19.5149,19.6604,2473.1045518944,0
+PFI.US,D,20080429,000000,19.506,19.5238,19.4574,19.5238,7678.9492234272,0
+PFI.US,D,20080430,000000,19.405,19.6336,19.405,19.4149,9058.9577274663,0
+PFI.US,D,20080501,000000,19.3635,19.9297,19.3635,19.9297,7756.7388682376,0
+PFI.US,D,20080502,000000,20.1998,20.1998,19.8118,19.888,8056.7846410777,0
+PFI.US,D,20080505,000000,19.8454,19.8643,19.694,19.7782,8694.2556264721,0
+PFI.US,D,20080506,000000,19.6436,19.8366,19.6436,19.8218,5174.5267625831,0
+PFI.US,D,20080507,000000,21.0699,21.0699,19.405,19.405,26385.843417638,0
+PFI.US,D,20080508,000000,19.4743,19.4743,19.304,19.3475,3694.5030009305,0
+PFI.US,D,20080509,000000,19.2199,19.4574,19.2199,19.3635,1992.2231112483,0
+PFI.US,D,20080512,000000,19.405,19.5753,19.405,19.5663,3325.7598794267,0
+PFI.US,D,20080513,000000,19.7545,19.7545,19.5238,19.5753,5630.151825044,0
+PFI.US,D,20080514,000000,19.5832,19.7782,19.5832,19.7109,6714.1555767526,0
+PFI.US,D,20080515,000000,19.6336,19.8544,19.5753,19.8366,4473.409704162,0
+PFI.US,D,20080516,000000,19.6258,19.694,19.5753,19.6258,15169.990993156,0
+PFI.US,D,20080519,000000,19.7545,19.8286,19.7019,19.7197,1993.2333663757,0
+PFI.US,D,20080520,000000,19.5505,19.5663,19.405,19.4743,11400.729112798,0
+PFI.US,D,20080521,000000,21.0026,21.0026,19.214,19.214,6332.2791385925,0
+PFI.US,D,20080522,000000,19.2536,19.4149,19.2199,19.405,3168.1600795511,0
+PFI.US,D,20080523,000000,19.304,19.304,19.214,19.2724,12679.712104096,0
+PFI.US,D,20080527,000000,19.3199,19.4496,19.3199,19.4248,3838.9694841499,0
+PFI.US,D,20080528,000000,19.4149,19.4327,19.304,19.3981,4933.0757871326,0
+PFI.US,D,20080529,000000,19.6336,19.8029,19.6336,19.7455,1983.1308151016,0
+PFI.US,D,20080530,000000,19.6851,19.7455,19.5753,19.6524,15495.293144182,0
+PFI.US,D,20080602,000000,19.6604,19.6604,19.2536,19.4574,11117.857677124,0
+PFI.US,D,20080603,000000,19.4891,19.5663,19.3565,19.4496,4632.019759165,0
+PFI.US,D,20080604,000000,19.5585,19.5663,19.3981,19.4574,3467.1955972638,0
+PFI.US,D,20080605,000000,19.7455,19.8118,19.7455,19.7545,1814.4182088245,0
+PFI.US,D,20080606,000000,19.6524,19.6524,19.2981,19.2981,2903.4732361702,0
+PFI.US,D,20080609,000000,19.1961,19.1961,19.0308,19.0308,2070.0127560587,0
+PFI.US,D,20080610,000000,19.1723,19.2812,19.1723,19.2724,8115.3794384674,0
+PFI.US,D,20080611,000000,19.1031,19.1308,18.8596,18.8596,3177.2523756977,0
+PFI.US,D,20080612,000000,19.2446,19.3565,19.0774,19.0774,9628.7416193243,0
+PFI.US,D,20080613,000000,19.2624,19.2812,19.0774,19.2812,1414.357178371,0
+PFI.US,D,20080616,000000,19.3565,19.4654,19.3297,19.4654,3476.2878934105,0
+PFI.US,D,20080617,000000,19.3635,19.3635,19.2199,19.2199,2482.1968480411,0
+PFI.US,D,20080618,000000,18.9645,19.1308,18.9507,19.0586,21985.17208265,0
+PFI.US,D,20080619,000000,18.9745,19.2446,18.9289,19.2278,14367.848421995,0
+PFI.US,D,20080620,000000,19.1031,19.1031,18.8864,18.92,11519.939217832,0
+PFI.US,D,20080623,000000,18.8596,18.8676,18.72,18.7814,3974.3436712225,0
+PFI.US,D,20080624,000000,18.5389,18.8348,18.5141,18.6716,29624.721356109,0
+PFI.US,D,20080625,000000,18.6804,18.9575,18.6804,18.7735,8824.5785379077,0
+PFI.US,D,20080626,000000,18.5319,18.6201,18.524,18.524,7820.3849412643,0
+PFI.US,D,20080627,000000,18.4468,18.4558,18.1232,18.1905,10468.2636302,0
+PFI.US,D,20080630,000000,18.141,18.141,17.8371,17.8371,23102.514253563,0
+PFI.US,D,20080701,000000,17.7371,18.0053,17.7104,17.9885,13186.860178055,0
+PFI.US,D,20080702,000000,18.0143,18.132,17.7371,17.7371,13130.28589092,0
+PFI.US,D,20080703,000000,17.9222,17.9222,17.6085,17.6341,6071.6333157212,0
+PFI.US,D,20080707,000000,17.6341,17.8113,17.1689,17.3857,17655.218606579,0
+PFI.US,D,20080708,000000,17.3857,18.0143,17.3857,18.0143,1688.1363178985,0
+PFI.US,D,20080709,000000,18.1162,18.1162,17.4827,17.4827,2475.1250621493,0
+PFI.US,D,20080710,000000,17.3322,17.5084,17.3322,17.4125,6180.7408694813,0
+PFI.US,D,20080711,000000,16.9927,17.3629,16.9749,17.2828,6975.8116547513,0
+PFI.US,D,20080714,000000,16.8353,16.8502,16.7888,16.8087,2042.7358676187,0
+PFI.US,D,20080715,000000,16.3108,16.9749,16.3108,16.4602,20698.107050332,0
+PFI.US,D,20080716,000000,16.4869,17.3471,16.4869,17.3471,7288.9907442477,0
+PFI.US,D,20080717,000000,18.9289,18.9289,17.3471,17.7688,44032.979983199,0
+PFI.US,D,20080718,000000,17.8113,17.8509,17.5252,17.8509,18282.5870407,0
+PFI.US,D,20080721,000000,19.3723,19.3723,17.5669,17.5669,14893.181088247,0
+PFI.US,D,20080722,000000,17.4035,18.1815,17.4035,18.1627,46446.479482576,0
+PFI.US,D,20080723,000000,19.1487,19.1487,18.4023,18.6537,40333.425706632,0
+PFI.US,D,20080724,000000,18.5607,18.6468,18.0904,18.4973,100324.39568236,0
+PFI.US,D,20080725,000000,18.2835,18.2835,18.1162,18.1905,7053.6012995617,0
+PFI.US,D,20080728,000000,18.4736,18.4736,17.8876,17.8876,8224.4869922274,0
+PFI.US,D,20080729,000000,18.1479,18.5923,18.1479,18.5923,19409.02150776,0
+PFI.US,D,20080730,000000,18.7665,18.7814,18.4884,18.72,9565.0955462976,0
+PFI.US,D,20080731,000000,18.7577,18.816,18.3933,18.6636,3581.3544266609,0
+PFI.US,D,20080801,000000,18.6537,18.816,18.4023,18.7665,10150.033265067,0
+PFI.US,D,20080804,000000,19.9465,19.9465,18.524,18.6201,11311.826661586,0
+PFI.US,D,20080805,000000,18.8932,19.0486,18.7487,18.9923,15376.083039148,0
+PFI.US,D,20080806,000000,19.0239,19.0398,18.8764,18.9745,11904.846421375,0
+PFI.US,D,20080807,000000,19.0684,19.0684,18.4736,18.4736,10634.955726223,0
+PFI.US,D,20080808,000000,17.9806,19.0398,17.9806,19.0398,13847.56703138,0
+PFI.US,D,20080811,000000,19.7703,19.7703,18.7388,19.1961,13877.874685202,0
+PFI.US,D,20080812,000000,19.1219,19.1723,18.9427,18.9745,3168.1600795511,0
+PFI.US,D,20080813,000000,18.8764,18.8764,18.6201,18.6904,9883.3259114311,0
+PFI.US,D,20080814,000000,18.8596,18.9833,18.8438,18.9032,13487.916206022,0
+PFI.US,D,20080815,000000,19.1961,19.2446,19.0071,19.113,18737.201848034,0
+PFI.US,D,20080818,000000,19.4496,19.4496,18.6804,18.7893,55162.960721851,0
+PFI.US,D,20080819,000000,18.4884,18.5527,18.3508,18.4804,76288.405691078,0
+PFI.US,D,20080820,000000,18.4369,18.6379,18.233,18.5755,67555.760369764,0
+PFI.US,D,20080821,000000,18.2666,18.4369,18.2588,18.334,24423.927960212,0
+PFI.US,D,20080822,000000,18.5062,18.72,18.4656,18.72,5393.7521252306,0
+PFI.US,D,20080825,000000,18.4736,18.4736,18.3667,18.3667,9455.9879925376,0
+PFI.US,D,20080826,000000,18.43,18.4656,18.233,18.3419,3479.3186587927,0
+PFI.US,D,20080827,000000,18.4468,18.6904,18.4468,18.6023,32367.564027021,0
+PFI.US,D,20080828,000000,18.7299,18.9991,18.7299,18.9991,33759.695592589,0
+PFI.US,D,20080829,000000,18.9289,19.0398,18.8764,18.9645,15639.759627401,0
+PFI.US,D,20080902,000000,19.3387,19.3387,19.0398,19.0486,8723.5530251669,0
+PFI.US,D,20080903,000000,18.9575,19.3129,18.9575,19.3129,2262.9714853936,0
+PFI.US,D,20080904,000000,19.1961,19.1961,18.8864,18.8864,6669.7043511467,0
+PFI.US,D,20080905,000000,18.6537,18.8596,18.5527,18.8596,11610.862179298,0
+PFI.US,D,20080908,000000,19.8366,19.8366,19.113,19.4654,26834.396694208,0
+PFI.US,D,20080909,000000,19.4654,19.4654,18.8864,18.8864,15035.627061211,0
+PFI.US,D,20080910,000000,18.9358,19.214,18.7299,18.9645,13844.536265998,0
+PFI.US,D,20080911,000000,18.4884,19.0308,18.4884,19.0239,11338.093294898,0
+PFI.US,D,20080912,000000,18.6101,19.0684,18.6101,19.0239,5075.5217600971,0
+PFI.US,D,20080915,000000,17.5421,19.1565,17.4125,18.5685,18905.914454311,0
+PFI.US,D,20080916,000000,17.7529,19.0239,17.7529,18.7982,52593.881932853,0
+PFI.US,D,20080917,000000,18.9507,18.9507,18.0301,18.1073,50311.715600039,0
+PFI.US,D,20080918,000000,17.5897,18.92,17.4223,18.8764,27642.600796134,0
+PFI.US,D,20080919,000000,21.8104,22.0766,19.2051,20.1147,38435.156322232,0
+PFI.US,D,20080922,000000,19.5663,19.7455,19.2981,19.5238,5212.9164574246,0
+PFI.US,D,20080923,000000,18.9289,19.1813,18.3765,18.92,11896.764380355,0
+PFI.US,D,20080924,000000,19.6683,19.6683,18.5448,18.5923,46201.997741744,0
+PFI.US,D,20080925,000000,18.8676,18.9833,18.7141,18.7893,19217.073033553,0
+PFI.US,D,20080926,000000,18.0578,18.8348,18.0578,18.8348,9442.8546758813,0
+PFI.US,D,20080929,000000,18.3508,18.3587,17.1096,17.1096,111992.84240392,0
+PFI.US,D,20080930,000000,18.4656,18.4656,16.8087,18.1538,21952.843918573,0
+PFI.US,D,20081001,000000,18.0212,18.2994,18.0212,18.2994,37064.240114339,0
+PFI.US,D,20081002,000000,18.7665,18.7665,17.5579,17.5579,9087.2448710337,0
+PFI.US,D,20081003,000000,18.6716,18.6716,17.4125,17.5252,44323.933459893,0
+PFI.US,D,20081006,000000,16.9492,17.0739,16.1474,16.8175,14889.140067737,0
+PFI.US,D,20081007,000000,16.8502,16.8502,15.6367,15.6367,20582.937965808,0
+PFI.US,D,20081008,000000,15.0348,15.9623,14.9249,15.0071,21324.465229325,0
+PFI.US,D,20081009,000000,14.9646,14.9982,13.842,13.9301,31930.123556852,0
+PFI.US,D,20081010,000000,12.3107,13.946,12.1267,13.5461,73064.681579519,0
+PFI.US,D,20081013,000000,15.5742,15.5832,14.3498,15.5832,11458.31365506,0
+PFI.US,D,20081014,000000,17.2263,17.2263,15.2269,15.6743,29650.987989421,0
+PFI.US,D,20081015,000000,15.1447,15.4466,14.2479,14.3093,8218.425461463,0
+PFI.US,D,20081016,000000,13.9381,14.5904,13.3699,14.5904,23597.539265993,0
+PFI.US,D,20081017,000000,14.0292,14.9902,14.0292,14.5766,39058.483735843,0
+PFI.US,D,20081020,000000,14.9418,14.9418,14.4182,14.8349,41939.73135921,0
+PFI.US,D,20081021,000000,14.8992,15.2941,14.8992,14.9902,43168.201594138,0
+PFI.US,D,20081022,000000,14.5983,14.5983,13.9618,14.3429,23759.180086378,0
+PFI.US,D,20081023,000000,13.9213,14.1351,13.3966,13.7589,13665.721108446,0
+PFI.US,D,20081024,000000,12.7631,14.0995,12.7631,13.5055,14876.006751081,0
+PFI.US,D,20081027,000000,13.6837,13.842,13.4966,13.4966,10035.87443567,0
+PFI.US,D,20081028,000000,13.0987,13.8935,13.063,13.8935,53781.941962685,0
+PFI.US,D,20081029,000000,14.3498,14.8913,14.1351,14.3746,31215.873181776,0
+PFI.US,D,20081030,000000,15.0773,15.0773,14.2993,14.3746,8189.1280627681,0
+PFI.US,D,20081031,000000,14.3498,15.211,14.3498,15.0259,12800.942719385,0
+PFI.US,D,20081103,000000,15.3684,15.4288,14.9902,15.1872,5746.3311646959,0
+PFI.US,D,20081104,000000,15.4367,15.8267,15.4367,15.6089,6615.1505742667,0
+PFI.US,D,20081105,000000,15.6921,15.9376,15.1784,15.2635,20426.34842106,0
+PFI.US,D,20081106,000000,14.5587,14.9804,14.1648,14.1707,10632.935215968,0
+PFI.US,D,20081107,000000,14.4538,14.4895,14.3261,14.4815,6355.5150065229,0
+PFI.US,D,20081110,000000,14.9151,15.5307,14.2064,14.2993,31783.636563378,0
+PFI.US,D,20081111,000000,13.9549,14.2064,13.851,14.2064,2887.3091541317,0
+PFI.US,D,20081112,000000,13.9618,14.0549,13.5323,13.5323,18390.684339333,0
+PFI.US,D,20081113,000000,13.4382,14.4895,13.1263,14.4895,67311.278628931,0
+PFI.US,D,20081114,000000,14.3924,14.7458,14.1073,14.4538,3780.3746867602,0
+PFI.US,D,20081117,000000,13.842,13.9549,13.5055,13.5055,17041.993744244,0
+PFI.US,D,20081118,000000,13.6837,13.6837,12.9749,12.9749,2092.2383688617,0
+PFI.US,D,20081119,000000,13.2046,13.2857,12.3473,12.3473,5208.8754369149,0
+PFI.US,D,20081120,000000,12.3473,12.3473,11.701,11.701,45146.281133602,0
+PFI.US,D,20081121,000000,11.7168,11.9525,11.1002,11.9099,13512.16232908,0
+PFI.US,D,20081124,000000,12.2662,13.2362,12.2662,13.2362,9187.2601286471,0
+PFI.US,D,20081125,000000,13.3045,13.4728,13.072,13.4728,14331.479237408,0
+PFI.US,D,20081126,000000,13.3867,14.1163,13.363,14.1163,12106.897446856,0
+PFI.US,D,20081128,000000,14.1261,14.3093,14.1073,14.3093,4607.7736361073,0
+PFI.US,D,20081201,000000,14.1351,14.5518,13.0799,13.0799,4636.0607796747,0
+PFI.US,D,20081202,000000,12.8057,13.2362,12.7453,12.873,11515.898197323,0
+PFI.US,D,20081203,000000,13.072,13.7095,13.072,13.7095,14339.561278428,0
+PFI.US,D,20081204,000000,13.6352,13.9618,13.3313,13.3313,29526.72660875,0
+PFI.US,D,20081205,000000,13.4214,14.4004,13.2362,14.4004,24359.271632059,0
+PFI.US,D,20081208,000000,14.8349,14.8349,14.435,14.625,5997.8846914205,0
+PFI.US,D,20081209,000000,14.5814,14.8833,14.1806,14.2815,9887.3669319407,0
+PFI.US,D,20081210,000000,14.2815,14.5141,14.0549,14.3261,19487.821407698,0
+PFI.US,D,20081211,000000,14.2736,14.2915,13.5649,13.5649,5744.3106544411,0
+PFI.US,D,20081212,000000,13.5055,13.8935,13.4056,13.8935,7766.8414195116,0
+PFI.US,D,20081215,000000,14.0717,14.0717,13.3551,13.5649,9775.2286127985,0
+PFI.US,D,20081216,000000,13.7678,14.4815,13.7678,14.4716,6993.9962470446,0
+PFI.US,D,20081217,000000,14.5053,14.7804,14.435,14.6963,29725.746868849,0
+PFI.US,D,20081218,000000,14.4895,14.7706,14.426,14.426,10463.212354563,0
+PFI.US,D,20081219,000000,14.4627,14.6695,14.4627,14.6349,8062.8461718421,0
+PFI.US,D,20081222,000000,14.435,14.4815,13.946,13.946,2510.4839916085,0
+PFI.US,D,20081223,000000,14.2815,14.3924,14.0549,14.0549,15745.836415779,0
+PFI.US,D,20081224,000000,13.9301,14.2222,13.9301,14.1568,19138.273133615,0
+PFI.US,D,20081226,000000,14.4538,14.4538,14.0717,14.2222,5736.2286134218,0
+PFI.US,D,20081229,000000,14.2479,14.2479,14.0192,14.1648,17511.762378488,0
+PFI.US,D,20081230,000000,14.4004,14.6181,14.4004,14.6181,5565.4954968899,0
+PFI.US,D,20081231,000000,14.8527,15.2021,14.8527,15.2021,90946.197334638,0
+PFI.US,D,20090102,000000,14.8527,15.3466,14.8527,15.3466,55143.765874431,0
+PFI.US,D,20090105,000000,15.1942,15.1942,15.0605,15.0853,7012.180839338,0
+PFI.US,D,20090106,000000,15.2941,15.2941,15.1526,15.2179,1844.7258626468,0
+PFI.US,D,20090107,000000,14.9418,14.9418,14.6082,14.6082,2637.7761376619,0
+PFI.US,D,20090108,000000,14.6181,14.826,14.6181,14.7537,1814.4182088245,0
+PFI.US,D,20090109,000000,14.4716,14.4895,14.3498,14.3498,2672.1248119938,0
+PFI.US,D,20090112,000000,14.1806,14.1806,13.9301,13.9301,4543.1173079532,0
+PFI.US,D,20090113,000000,13.9866,14.0995,13.9123,13.9123,7303.1343160314,0
+PFI.US,D,20090114,000000,13.6272,13.6352,13.2947,13.2947,67866.918949005,0
+PFI.US,D,20090115,000000,13.3966,13.6184,12.9749,13.3223,13609.146821311,0
+PFI.US,D,20090116,000000,13.5233,13.6006,13.2768,13.556,3695.513256058,0
+PFI.US,D,20090120,000000,13.4134,13.4134,12.283,12.283,62123.618549691,0
+PFI.US,D,20090121,000000,12.5206,12.8235,12.3473,12.8235,4941.1578281519,0
+PFI.US,D,20090122,000000,12.9067,12.9067,12.2385,12.382,5390.7213598483,0
+PFI.US,D,20090123,000000,12.1761,12.5602,12.1761,12.4335,15249.801148222,0
+PFI.US,D,20090126,000000,12.7799,12.7799,12.4157,12.486,37727.977733047,0
+PFI.US,D,20090127,000000,12.4157,12.577,12.3919,12.5463,9125.6345658752,0
+PFI.US,D,20090128,000000,13.1263,13.4214,13.1263,13.4214,7667.8364170257,0
+PFI.US,D,20090129,000000,13.2046,13.2046,12.7453,12.8235,22101.351422302,0
+PFI.US,D,20090130,000000,12.7057,12.7205,12.2385,12.2385,5007.8346665608,0
+PFI.US,D,20090202,000000,12.1861,12.4335,12.1267,12.4335,8728.6043008039,0
+PFI.US,D,20090203,000000,12.3998,12.4682,12.3473,12.4424,30520.817654118,0
+PFI.US,D,20090204,000000,12.5206,12.577,12.2306,12.3385,88445.815894303,0
+PFI.US,D,20090205,000000,12.2029,12.7205,12.2029,12.5681,19130.191092595,0
+PFI.US,D,20090206,000000,12.7888,12.9749,12.7631,12.9333,9639.8544257258,0
+PFI.US,D,20090209,000000,12.8898,13.0194,12.8314,12.9581,15865.046520813,0
+PFI.US,D,20090210,000000,12.8057,12.9165,12.1326,12.2207,28372.004998123,0
+PFI.US,D,20090211,000000,12.3731,12.5117,12.3731,12.5117,2028.592295835,0
+PFI.US,D,20090212,000000,12.2662,12.478,12.1267,12.478,14845.699097259,0
+PFI.US,D,20090213,000000,12.5543,12.5681,12.292,12.3998,45274.583534783,0
+PFI.US,D,20090217,000000,11.9356,12.0296,11.7257,11.8436,11252.221609069,0
+PFI.US,D,20090218,000000,11.7525,11.8436,11.5317,11.6376,30487.479234914,0
+PFI.US,D,20090219,000000,11.6307,11.7683,11.2952,11.3635,11443.159828149,0
+PFI.US,D,20090220,000000,11.022,11.2605,10.8745,11.2605,24842.173582959,0
+PFI.US,D,20090223,000000,11.2605,11.2605,10.72,10.72,16913.691343063,0
+PFI.US,D,20090224,000000,10.6954,11.4031,10.6954,11.4031,12361.481738962,0
+PFI.US,D,20090225,000000,10.917,11.3883,10.9092,11.0922,1098.1473234923,0
+PFI.US,D,20090226,000000,11.3209,11.3308,11.0922,11.0922,8940.7578775596,0
+PFI.US,D,20090227,000000,10.8478,10.922,10.6161,10.6954,4833.0605295192,0
+PFI.US,D,20090302,000000,10.4864,10.5429,10.2053,10.2053,40138.446467041,0
+PFI.US,D,20090303,000000,10.3222,10.3222,9.81732,9.85988,10060.120558727,0
+PFI.US,D,20090304,000000,10.0361,10.2221,9.8005,10.2221,7508.2161068952,0
+PFI.US,D,20090305,000000,9.92621,10.0954,9.32022,9.32022,12362.49199409,0
+PFI.US,D,20090306,000000,9.40149,9.49562,9.2247,9.36991,14638.59679614,0
+PFI.US,D,20090309,000000,9.52333,9.52333,9.18422,9.27796,7779.9747361679,0
+PFI.US,D,20090310,000000,10.4449,10.4449,9.36991,9.91135,53661.721602524,0
+PFI.US,D,20090311,000000,10.1123,10.1123,9.8005,10.046,11161.298647602,0
+PFI.US,D,20090312,000000,9.86681,10.6597,9.79159,10.6597,34093.079784633,0
+PFI.US,D,20090313,000000,11.0586,11.0586,10.5182,10.7369,3224.7343666859,0
+PFI.US,D,20090316,000000,10.9645,11.0398,10.5904,10.6498,8309.3484229297,0
+PFI.US,D,20090317,000000,10.6073,11.022,10.5182,11.022,15380.124059658,0
+PFI.US,D,20090318,000000,11.119,11.7604,10.9557,11.5476,24559.302147285,0
+PFI.US,D,20090319,000000,11.9356,12.68,11.305,11.3467,43004.540263498,0
+PFI.US,D,20090320,000000,11.3397,11.3635,11.1595,11.1595,12339.25612616,0
+PFI.US,D,20090323,000000,11.4377,12.0672,11.4189,12.0672,11420.934215346,0
+PFI.US,D,20090324,000000,11.9099,12.6364,11.4882,11.4882,10125.787142009,0
+PFI.US,D,20090325,000000,11.412,11.9356,11.2516,11.8514,19041.288641383,0
+PFI.US,D,20090326,000000,11.7941,12.0207,11.7941,11.9525,11437.098297384,0
+PFI.US,D,20090327,000000,11.8594,11.9188,11.7683,11.7683,3024.7038514591,0
+PFI.US,D,20090330,000000,11.5871,11.9099,11.2179,11.2179,7054.6115546891,0
+PFI.US,D,20090331,000000,11.305,11.7079,11.305,11.701,8543.7276124883,0
+PFI.US,D,20090401,000000,11.7079,11.8762,11.6476,11.8673,10304.60229956,0
+PFI.US,D,20090402,000000,12.1088,12.3009,12.1088,12.1939,14888.12981261,0
+PFI.US,D,20090403,000000,12.0584,12.3226,12.0584,12.3226,5726.1260621478,0
+PFI.US,D,20090406,000000,12.1939,12.2306,12.1267,12.2306,3750.067032938,0
+PFI.US,D,20090407,000000,12.0742,12.1761,11.9445,11.9445,9313.5420195731,0
+PFI.US,D,20090408,000000,12.0672,12.0672,11.9613,11.9613,2044.7563778735,0
+PFI.US,D,20090409,000000,12.3385,12.7799,12.292,12.7799,10522.81740708,0
+PFI.US,D,20090413,000000,12.6196,13.0194,12.6196,13.0194,4888.6245615266,0
+PFI.US,D,20090414,000000,12.7295,12.7295,12.2761,12.2761,18237.125559967,0
+PFI.US,D,20090415,000000,12.1465,12.5028,12.1465,12.5028,11715.928712549,0
+PFI.US,D,20090416,000000,12.5117,12.8146,12.5117,12.7958,1740.6695845237,0
+PFI.US,D,20090417,000000,12.7799,12.7799,12.5681,12.7542,7224.3344160936,0
+PFI.US,D,20090420,000000,12.577,12.577,11.8514,11.8514,6458.5610295185,0
+PFI.US,D,20090421,000000,11.8188,12.3919,10.8319,12.3919,31934.164577362,0
+PFI.US,D,20090422,000000,12.3998,12.4424,12.2207,12.2207,1563.8749372274,0
+PFI.US,D,20090423,000000,12.1326,12.1326,11.9188,11.9525,14079.925710684,0
+PFI.US,D,20090424,000000,12.2029,12.3187,12.0831,12.3187,2943.8834412665,0
+PFI.US,D,20090427,000000,12.1465,12.1543,12.0396,12.0396,6522.2071025452,0
+PFI.US,D,20090428,000000,12.4335,12.4335,11.1526,12.0484,4268.3279132982,0
+PFI.US,D,20090429,000000,12.382,12.4504,12.382,12.4424,683.94272125512,0
+PFI.US,D,20090430,000000,12.6038,12.6038,12.4068,12.4068,7606.2108542538,0
+PFI.US,D,20090501,000000,12.3107,12.3107,12.2385,12.2385,2228.6228110617,0
+PFI.US,D,20090504,000000,12.3107,12.3107,12.2385,12.2385,414.20460223722,0
+PFI.US,D,20090505,000000,12.4602,12.5543,12.3731,12.4602,2956.0065027954,0
+PFI.US,D,20090506,000000,12.5117,12.577,12.3731,12.577,8679.1017995609,0
+PFI.US,D,20090507,000000,12.9749,13.2452,12.4602,12.4602,14259.751123362,0
+PFI.US,D,20090508,000000,12.7295,13.0571,12.7057,13.0571,12439.271383773,0
+PFI.US,D,20090511,000000,12.7711,12.9067,12.6464,12.6464,23044.9297113,0
+PFI.US,D,20090512,000000,12.7363,12.7799,12.5117,12.7799,9222.6190581064,0
+PFI.US,D,20090513,000000,12.4939,12.5206,12.3543,12.3543,21152.721857666,0
+PFI.US,D,20090514,000000,12.3187,12.5859,12.2385,12.4236,9008.4449710959,0
+PFI.US,D,20090515,000000,12.3543,12.3543,12.2761,12.2761,1914.4334664379,0
+PFI.US,D,20090518,000000,12.4068,12.6038,12.3633,12.6038,5565.4954968899,0
+PFI.US,D,20090519,000000,12.7453,12.7453,12.6889,12.6889,7199.0780379084,0
+PFI.US,D,20090520,000000,12.7205,12.8314,12.3633,12.3633,14667.894194835,0
+PFI.US,D,20090521,000000,12.283,12.3633,12.2385,12.2474,5128.0550267223,0
+PFI.US,D,20090522,000000,12.4335,12.4504,12.3633,12.3919,4615.8556771265,0
+PFI.US,D,20090526,000000,12.2385,12.7799,12.2385,12.7799,28824.599295201,0
+PFI.US,D,20090527,000000,12.8235,12.8235,12.3187,12.3919,16118.620557792,0
+PFI.US,D,20090528,000000,12.4068,12.4602,12.2564,12.4157,8378.0457715934,0
+PFI.US,D,20090529,000000,12.5028,12.6632,12.382,12.6632,13406.085540702,0
+PFI.US,D,20090601,000000,13.0799,13.0799,12.865,12.9581,28759.942967047,0
+PFI.US,D,20090602,000000,13.0106,13.2274,13.0106,13.2046,7723.4004490331,0
+PFI.US,D,20090603,000000,13.0264,13.0334,12.9483,12.9483,4629.9992489102,0
+PFI.US,D,20090604,000000,13.063,13.1788,13.0502,13.1689,10426.843169976,0
+PFI.US,D,20090605,000000,13.2274,13.2274,13.1165,13.1689,13995.064279981,0
+PFI.US,D,20090608,000000,13.072,13.2194,13.0264,13.1689,5831.1925953982,0
+PFI.US,D,20090609,000000,13.0888,13.1511,13.0888,13.1263,3335.8624307008,0
+PFI.US,D,20090610,000000,13.0016,13.0016,12.865,12.8898,1236.5522759472,0
+PFI.US,D,20090611,000000,12.9413,13.0412,12.9333,12.9333,7856.7541258509,0
+PFI.US,D,20090612,000000,12.7958,12.8235,12.7888,12.8235,4504.7276131117,0
+PFI.US,D,20090615,000000,12.7711,12.7711,12.5859,12.6116,5976.6693337449,0
+PFI.US,D,20090616,000000,12.6116,12.6116,12.4504,12.4504,344.49699844608,0
+PFI.US,D,20090617,000000,12.3385,12.4424,12.3385,12.3731,28285.123057165,0
+PFI.US,D,20090618,000000,12.3187,12.5117,12.3187,12.4424,7764.8209092568,0
+PFI.US,D,20090619,000000,12.577,12.577,12.486,12.486,1568.9262128644,0
+PFI.US,D,20090622,000000,12.3226,12.3226,12.1613,12.1613,11679.559527962,0
+PFI.US,D,20090623,000000,12.2474,12.2474,12.1761,12.1761,12828.219607825,0
+PFI.US,D,20090624,000000,12.2564,12.2761,12.1465,12.1939,14966.929712547,0
+PFI.US,D,20090625,000000,12.1939,12.4236,12.1543,12.4236,9537.8186578576,0
+PFI.US,D,20090626,000000,12.4602,12.5295,12.4068,12.5117,6730.3196587912,0
+PFI.US,D,20090629,000000,12.6196,12.6294,12.6196,12.6294,944.58854412635,0
+PFI.US,D,20090630,000000,13.2531,13.2531,12.5117,12.5385,9666.1210590384,0
+PFI.US,D,20090701,000000,12.671,12.7363,12.6464,12.7363,1892.2078536349,0
+PFI.US,D,20090702,000000,12.5385,12.5385,12.3226,12.3226,6428.2533756962,0
+PFI.US,D,20090706,000000,12.2474,12.3919,12.2385,12.3919,5299.7983983816,0
+PFI.US,D,20090707,000000,12.3543,12.3543,12.091,12.091,6066.5820400842,0
+PFI.US,D,20090708,000000,12.1267,12.1267,11.8594,11.994,5212.9164574246,0
+PFI.US,D,20090709,000000,12.0584,12.0989,12.0396,12.0831,11196.657577061,0
+PFI.US,D,20090710,000000,12.0484,12.0742,12.0484,12.0584,2805.4784888116,0
+PFI.US,D,20090713,000000,12.1761,12.4157,12.1088,12.4157,2853.9707349272,0
+PFI.US,D,20090714,000000,12.5681,12.5681,12.4504,12.4504,2283.1765879418,0
+PFI.US,D,20090715,000000,12.4157,12.8394,12.4157,12.8394,9142.8089030411,0
+PFI.US,D,20090716,000000,12.7711,12.8898,12.7453,12.8898,2733.7503747657,0
+PFI.US,D,20090717,000000,12.8314,12.8314,12.7958,12.8057,3558.1185587305,0
+PFI.US,D,20090720,000000,12.9067,12.9067,12.8057,12.8562,9566.105801425,0
+PFI.US,D,20090721,000000,13.0264,13.0264,12.8562,12.8898,2484.2173582959,0
+PFI.US,D,20090722,000000,12.8898,13.072,12.8898,13.0334,2517.5557775004,0
+PFI.US,D,20090723,000000,13.0412,13.26,13.0412,13.26,1839.6745870097,0
+PFI.US,D,20090724,000000,13.2689,13.3471,13.2689,13.3135,3480.3289139201,0
+PFI.US,D,20090727,000000,13.3045,13.4471,13.3045,13.3778,7709.2568772494,0
+PFI.US,D,20090728,000000,13.363,13.4214,13.3551,13.4214,3397.4879934726,0
+PFI.US,D,20090729,000000,13.4471,13.4471,13.4134,13.4134,433.39944965797,0
+PFI.US,D,20090730,000000,13.4728,13.7025,13.4728,13.6352,5169.475486946,0
+PFI.US,D,20090731,000000,13.6837,13.6837,13.6421,13.6767,3023.6935963317,0
+PFI.US,D,20090803,000000,13.751,13.751,13.6837,13.7243,3895.5437712847,0
+PFI.US,D,20090804,000000,13.8767,13.9301,13.8262,13.9301,2439.76613269,0
+PFI.US,D,20090805,000000,13.8935,13.9301,13.7095,13.8322,6094.8691836516,0
+PFI.US,D,20090806,000000,13.9618,13.9618,13.6678,13.7757,17195.552523609,0
+PFI.US,D,20090807,000000,13.9025,13.9866,13.7985,13.9123,9203.4242106856,0
+PFI.US,D,20090810,000000,13.9301,13.9866,13.9025,13.9381,6649.4992485985,0
+PFI.US,D,20090811,000000,13.9025,13.9025,13.7025,13.7331,12643.342919509,0
+PFI.US,D,20090812,000000,13.9618,14.0717,13.9618,14.0192,5560.4442212529,0
+PFI.US,D,20090813,000000,14.0638,14.0806,13.946,14.0717,12045.271884084,0
+PFI.US,D,20090814,000000,13.7985,13.8856,13.7421,13.8856,22983.304148529,0
+PFI.US,D,20090817,000000,13.7331,13.7331,13.5728,13.5916,15274.04727128,0
+PFI.US,D,20090818,000000,13.6599,13.6767,13.556,13.6678,5918.0745363553,0
+PFI.US,D,20090819,000000,13.6184,13.7173,13.5401,13.65,8652.8351662483,0
+PFI.US,D,20090820,000000,13.7025,13.8262,13.65,13.8262,16418.666330633,0
+PFI.US,D,20090821,000000,13.9381,14.0806,13.9301,14.0549,5390.7213598483,0
+PFI.US,D,20090824,000000,14.1894,14.1894,13.9944,13.9944,7013.1910944654,0
+PFI.US,D,20090825,000000,14.1351,14.1648,14.1351,14.1568,5162.4037010542,0
+PFI.US,D,20090826,000000,14.143,14.143,14.0806,14.0806,3368.1905947778,0
+PFI.US,D,20090827,000000,14.0638,14.0806,13.9301,14.0806,9846.9567268444,0
+PFI.US,D,20090828,000000,14.1648,14.1648,14.0024,14.0717,8584.1378175846,0
+PFI.US,D,20090831,000000,13.9618,14.0123,13.9618,14.0123,8464.9277125505,0
+PFI.US,D,20090901,000000,14.0549,14.143,13.7095,13.7095,11073.406451517,0
+PFI.US,D,20090902,000000,13.6272,13.7025,13.6272,13.6599,10153.064030449,0
+PFI.US,D,20090903,000000,13.7331,13.7331,13.6272,13.7243,1787.1413203845,0
+PFI.US,D,20090904,000000,13.751,13.9123,13.751,13.9123,1790.1720857667,0
+PFI.US,D,20090908,000000,14.0717,14.0717,13.9776,14.045,20446.553523608,0
+PFI.US,D,20090909,000000,13.9301,14.1806,13.9301,14.1509,11573.482739584,0
+PFI.US,D,20090910,000000,14.0717,14.2815,14.0717,14.2815,1185.0292644494,0
+PFI.US,D,20090911,000000,14.1894,14.2657,14.1894,14.2657,4645.1530758213,0
+PFI.US,D,20090914,000000,14.2064,14.24,14.1806,14.2222,1843.7156075193,0
+PFI.US,D,20090915,000000,14.2479,14.3498,14.2122,14.2993,13451.547021436,0
+PFI.US,D,20090916,000000,14.3498,14.5766,14.3498,14.5766,6132.2486233657,0
+PFI.US,D,20090917,000000,14.6617,14.6617,14.5438,14.5587,2524.6275633922,0
+PFI.US,D,20090918,000000,14.5814,14.5814,14.4716,14.5231,3824.8259123662,0
+PFI.US,D,20090921,000000,14.4439,14.5053,14.3924,14.4182,3198.4677333733,0
+PFI.US,D,20090922,000000,14.5518,14.5587,14.529,14.529,1055.7166081412,0
+PFI.US,D,20090923,000000,14.5676,14.5766,14.4182,14.4182,8979.1475724011,0
+PFI.US,D,20090924,000000,14.4627,14.5053,14.1894,14.1894,10529.889192972,0
+PFI.US,D,20090925,000000,14.1648,14.1984,14.0549,14.0806,4465.3276631427,0
+PFI.US,D,20090928,000000,14.3093,14.4895,14.3093,14.4895,4169.3229108122,0
+PFI.US,D,20090929,000000,14.5814,14.6181,14.5359,14.5359,20271.779386566,0
+PFI.US,D,20090930,000000,14.3162,14.5676,14.3162,14.426,9575.1980975717,0
+PFI.US,D,20091001,000000,14.3162,14.3162,14.143,14.143,3408.6007998741,0
+PFI.US,D,20091002,000000,14.0123,14.0717,14.0123,14.0717,1465.8801898688,0
+PFI.US,D,20091005,000000,14.1568,14.2479,14.1568,14.2479,1056.7268632686,0
+PFI.US,D,20091006,000000,14.5053,14.5438,14.426,14.426,1251.7061028583,0
+PFI.US,D,20091007,000000,14.5053,14.5814,14.4993,14.5814,2486.2378685507,0
+PFI.US,D,20091008,000000,14.6795,14.7537,14.6527,14.6527,2891.3501746413,0
+PFI.US,D,20091009,000000,14.6349,14.7706,14.6349,14.7706,878.92196084484,0
+PFI.US,D,20091012,000000,14.7706,14.8586,14.7636,14.8082,4129.9229608433,0
+PFI.US,D,20091013,000000,14.721,14.721,14.5814,14.6527,7850.6925950865,0
+PFI.US,D,20091014,000000,14.8833,15.0517,14.8833,15.0517,5522.0545264114,0
+PFI.US,D,20091015,000000,14.9556,14.9556,14.8992,14.9418,2053.8486740202,0
+PFI.US,D,20091016,000000,14.7131,14.7982,14.6963,14.7982,14757.806901174,0
+PFI.US,D,20091019,000000,14.7804,14.9556,14.7804,14.9338,2154.874186761,0
+PFI.US,D,20091020,000000,14.8665,14.8833,14.6963,14.7062,5172.5062523283,0
+PFI.US,D,20091021,000000,14.7537,14.7537,14.4439,14.4439,1538.6185590422,0
+PFI.US,D,20091022,000000,14.4182,14.7131,14.4182,14.7131,11571.46222933,0
+PFI.US,D,20091023,000000,14.7537,14.7636,14.5141,14.5141,3324.7496242993,0
+PFI.US,D,20091026,000000,14.529,14.5587,14.4102,14.4102,3798.5592790536,0
+PFI.US,D,20091027,000000,14.334,14.3498,13.9707,14.23,6736.3811895556,0
+PFI.US,D,20091028,000000,14.1894,14.23,13.9776,13.9776,6400.9764872562,0
+PFI.US,D,20091029,000000,13.9707,14.2064,13.9707,14.1984,4675.4607296436,0
+PFI.US,D,20091030,000000,13.9549,13.9707,13.7173,13.7678,9588.331414228,0
+PFI.US,D,20091102,000000,13.7589,13.9025,13.6006,13.6006,1915.4437215653,0
+PFI.US,D,20091103,000000,13.6837,13.8164,13.6184,13.8164,3939.9949968907,0
+PFI.US,D,20091104,000000,13.946,13.946,13.7243,13.7243,2666.0632812293,0
+PFI.US,D,20091105,000000,13.8322,13.9707,13.8322,13.9707,1450.7263629577,0
+PFI.US,D,20091106,000000,14.0024,14.0024,13.9618,13.9707,2312.4739866366,0
+PFI.US,D,20091109,000000,14.1351,14.2915,14.1261,14.2915,2505.4327159715,0
+PFI.US,D,20091110,000000,14.2815,14.2815,14.1984,14.23,13841.505500615,0
+PFI.US,D,20091111,000000,14.3261,14.426,14.3261,14.3924,11356.277887191,0
+PFI.US,D,20091112,000000,14.3924,14.4102,14.3844,14.4102,1668.9414704778,0
+PFI.US,D,20091113,000000,14.23,14.2558,14.1073,14.1073,5623.0800391522,0
+PFI.US,D,20091116,000000,14.4102,14.4895,14.3924,14.4102,4192.5587787426,0
+PFI.US,D,20091117,000000,14.3578,14.4439,14.3578,14.4439,11223.934465501,0
+PFI.US,D,20091118,000000,14.3578,14.4004,14.334,14.3578,5354.3521752617,0
+PFI.US,D,20091119,000000,14.1351,14.1351,14.1351,14.1351,679.90170074549,0
+PFI.US,D,20091120,000000,14.0806,14.1351,14.0806,14.1073,2934.7911451198,0
+PFI.US,D,20091123,000000,14.3498,14.3498,14.2657,14.2736,2853.9707349272,0
+PFI.US,D,20091124,000000,14.2558,14.2558,14.1509,14.2064,8375.0150062112,0
+PFI.US,D,20091125,000000,14.2915,14.3676,14.2222,14.2222,2853.9707349272,0
+PFI.US,D,20091127,000000,13.5323,14.0123,13.5323,13.851,6317.1253116814,0
+PFI.US,D,20091130,000000,13.851,13.851,13.4728,13.7906,1893.2181087623,0
+PFI.US,D,20091201,000000,14.0549,14.0995,14.0292,14.0895,4774.4657321296,0
+PFI.US,D,20091202,000000,14.1351,14.1351,14.0717,14.0995,846.59379676779,0
+PFI.US,D,20091203,000000,14.1984,14.1984,13.8322,13.8322,10925.909202916,0
+PFI.US,D,20091204,000000,14.0806,14.0895,13.9025,14.0549,6769.7196087601,0
+PFI.US,D,20091207,000000,14.1509,14.1509,13.9618,14.0192,3181.2933962074,0
+PFI.US,D,20091208,000000,13.9213,13.9213,13.8599,13.8599,2359.9559776248,0
+PFI.US,D,20091209,000000,13.842,13.8599,13.7906,13.8262,45600.895940936,0
+PFI.US,D,20091210,000000,13.9707,13.9707,13.946,13.946,1467.9007001236,0
+PFI.US,D,20091211,000000,13.9776,13.9776,13.9301,13.9618,4087.4922454922,0
+PFI.US,D,20091214,000000,14.0292,14.1806,13.9944,14.1806,15594.298146667,0
+PFI.US,D,20091215,000000,14.1568,14.1568,14.037,14.037,22405.438215651,0
+PFI.US,D,20091216,000000,14.0995,14.1984,14.0995,14.1509,5645.3056519551,0
+PFI.US,D,20091217,000000,13.9866,14.037,13.9866,13.9944,7787.0465220598,0
+PFI.US,D,20091218,000000,13.946,13.9618,13.7985,13.9618,3095.4217103777,0
+PFI.US,D,20091221,000000,14.1073,14.1163,14.0995,14.0995,1022.3781889368,0
+PFI.US,D,20091222,000000,14.0995,14.23,14.0995,14.2222,3705.615807332,0
+PFI.US,D,20091223,000000,14.2222,14.3093,14.2222,14.2915,18038.105299867,0
+PFI.US,D,20091224,000000,14.3093,14.3429,14.3093,14.334,5040.1628306378,0
+PFI.US,D,20091228,000000,14.3498,14.3498,14.2915,14.3093,3524.780139526,0
+PFI.US,D,20091229,000000,14.3162,14.3578,14.3162,14.3261,8611.4147060246,0
+PFI.US,D,20091230,000000,14.2558,14.3162,14.2558,14.3162,11828.067031691,0
+PFI.US,D,20091231,000000,14.3162,14.3578,14.24,14.24,5967.5770375982,0
+PFI.US,D,20100104,000000,14.3676,14.4716,14.3676,14.426,2566.048023616,0
+PFI.US,D,20100105,000000,14.4102,14.4439,14.4004,14.4004,4610.8044014895,0
+PFI.US,D,20100106,000000,14.3844,14.4102,14.3676,14.3746,2181.1408200736,0
+PFI.US,D,20100107,000000,14.3093,14.4993,14.3093,14.4993,22809.540266614,0
+PFI.US,D,20100108,000000,14.4627,14.4627,14.426,14.426,1760.8746870719,0
+PFI.US,D,20100111,000000,14.529,14.5438,14.5141,14.5359,9256.9677324382,0
+PFI.US,D,20100112,000000,14.4439,14.5518,14.4439,14.4716,3480.3289139201,0
+PFI.US,D,20100113,000000,14.4716,14.5518,14.4004,14.5518,7509.2263620226,0
+PFI.US,D,20100114,000000,14.5518,14.5983,14.5141,14.5814,2684.2478735227,0
+PFI.US,D,20100115,000000,14.4004,14.4182,14.3924,14.3924,4074.3589288359,0
+PFI.US,D,20100119,000000,14.426,14.5587,14.4004,14.5518,6829.3246612771,0
+PFI.US,D,20100120,000000,14.4815,14.5053,14.3578,14.4716,18417.961227772,0
+PFI.US,D,20100121,000000,14.2993,14.3261,14.23,14.3261,9113.5115043463,0
+PFI.US,D,20100122,000000,14.2558,14.2558,13.8935,13.9213,7599.1390683619,0
+PFI.US,D,20100125,000000,14.0638,14.0638,13.946,14.0192,21281.024258847,0
+PFI.US,D,20100126,000000,13.9944,14.0638,13.8698,13.8698,15310.416455866,0
+PFI.US,D,20100127,000000,13.8935,14.037,13.8935,14.037,5649.3466724648,0
+PFI.US,D,20100128,000000,14.0292,14.0292,13.9381,13.9381,24687.604548466,0
+PFI.US,D,20100129,000000,14.0292,14.0895,13.8698,13.8767,1134.516508079,0
+PFI.US,D,20100201,000000,13.946,13.946,13.9025,13.9025,6197.9152066472,0
+PFI.US,D,20100202,000000,13.9776,14.0549,13.9776,14.0024,2453.9097044737,0
+PFI.US,D,20100203,000000,14.037,14.037,13.8856,13.9213,26750.545518633,0
+PFI.US,D,20100204,000000,13.7678,13.7678,13.6094,13.6272,3014.6013001851,0
+PFI.US,D,20100205,000000,13.5728,13.5728,13.2194,13.456,14302.181838713,0
+PFI.US,D,20100208,000000,13.4966,13.556,13.3778,13.3867,3501.5442715956,0
+PFI.US,D,20100209,000000,13.4887,13.5401,13.3867,13.5323,1741.6798396512,0
+PFI.US,D,20100210,000000,13.556,13.65,13.556,13.6421,2712.5350170901,0
+PFI.US,D,20100211,000000,13.6421,13.7095,13.556,13.6837,3429.8161575497,0
+PFI.US,D,20100212,000000,13.5827,13.6837,13.5827,13.65,1772.9977486008,0
+PFI.US,D,20100216,000000,13.8074,13.9618,13.8074,13.9618,3231.8061525777,0
+PFI.US,D,20100217,000000,14.0192,14.0192,13.9618,13.9866,4754.2606295814,0
+PFI.US,D,20100218,000000,14.0895,14.1163,14.0717,14.1163,1352.7316155991,0
+PFI.US,D,20100219,000000,14.2122,14.2657,14.2122,14.2657,2723.6478234916,0
+PFI.US,D,20100222,000000,14.2815,14.3162,14.2558,14.3162,4345.1073029812,0
+PFI.US,D,20100223,000000,14.2122,14.2122,14.1073,14.1073,5628.1313147892,0
+PFI.US,D,20100224,000000,14.2736,14.3261,14.2657,14.2657,7220.293395584,0
+PFI.US,D,20100225,000000,14.1073,14.2222,14.1073,14.2222,8052.7436205681,0
+PFI.US,D,20100226,000000,14.2479,14.2479,14.2064,14.2222,2401.3764378485,0
+PFI.US,D,20100301,000000,14.3162,14.334,14.2993,14.2993,12695.876186135,0
+PFI.US,D,20100302,000000,14.426,14.4627,14.426,14.4627,992.07053511452,0
+PFI.US,D,20100303,000000,14.4895,14.5518,14.4895,14.5141,1098.1473234923,0
+PFI.US,D,20100304,000000,14.4815,14.5904,14.4815,14.5904,16609.604549712,0
+PFI.US,D,20100305,000000,14.6428,14.8527,14.6428,14.8527,4746.1785885621,0
+PFI.US,D,20100308,000000,14.8665,14.8992,14.8665,14.8833,2653.9402197005,0
+PFI.US,D,20100309,000000,14.9418,14.9497,14.8527,14.8833,2709.5042517079,0
+PFI.US,D,20100310,000000,14.9151,14.9151,14.9151,14.9151,556.65057520173,0
+PFI.US,D,20100311,000000,14.9418,14.9646,14.9338,14.9418,3782.395197015,0
+PFI.US,D,20100312,000000,15.1209,15.1209,15.0437,15.0437,5163.4139561816,0
+PFI.US,D,20100315,000000,15.0348,15.0348,14.9151,15.0071,27621.385438458,0
+PFI.US,D,20100316,000000,15.0695,15.1209,15.0605,15.1209,2361.9764878796,0
+PFI.US,D,20100317,000000,15.1942,15.3526,15.1942,15.3387,9173.1165568634,0
+PFI.US,D,20100318,000000,15.3684,15.3961,15.3209,15.3466,16699.517256052,0
+PFI.US,D,20100319,000000,15.4219,15.4219,15.211,15.2367,4270.348423553,0
+PFI.US,D,20100322,000000,15.1279,15.3298,15.1279,15.3031,79620.227101269,0
+PFI.US,D,20100323,000000,15.2803,15.3773,15.2367,15.3604,8442.7020997475,0
+PFI.US,D,20100324,000000,15.3387,15.3773,15.312,15.3526,8204.2818896792,0
+PFI.US,D,20100325,000000,15.4367,15.5911,15.3387,15.3387,7009.1500739557,0
+PFI.US,D,20100326,000000,15.3387,15.4733,15.2873,15.3387,7511.2468722774,0
+PFI.US,D,20100329,000000,15.3872,15.3872,15.3604,15.3773,2251.8586789921,0
+PFI.US,D,20100330,000000,15.405,15.4149,15.3466,15.3466,3615.7031009927,0
+PFI.US,D,20100331,000000,15.3209,15.4219,15.3209,15.3773,6300.9612296428,0
+PFI.US,D,20100401,000000,15.4911,15.4911,15.3684,15.4466,2704.4529760708,0
+PFI.US,D,20100405,000000,15.5742,15.5742,15.5001,15.5742,6488.8686833407,0
+PFI.US,D,20100406,000000,15.5564,15.6921,15.5564,15.6743,6861.6528253542,0
+PFI.US,D,20100407,000000,15.7277,15.7277,15.5476,15.5476,14980.063029204,0
+PFI.US,D,20100408,000000,15.5307,15.6673,15.508,15.6673,12103.866681473,0
+PFI.US,D,20100409,000000,15.6673,15.6673,15.6188,15.6277,4631.0095040376,0
+PFI.US,D,20100412,000000,15.6822,15.702,15.6822,15.6822,2591.3044018012,0
+PFI.US,D,20100413,000000,15.6277,15.7702,15.6277,15.7702,5479.6238110602,0
+PFI.US,D,20100414,000000,15.9019,16.1078,15.8505,16.1078,16168.123059036,0
+PFI.US,D,20100415,000000,16.1801,16.1801,16.09,16.1642,25745.341666862,0
+PFI.US,D,20100416,000000,16.1474,16.1474,15.7782,15.8267,17261.21910689,0
+PFI.US,D,20100419,000000,15.6089,15.8861,15.6089,15.8683,19556.518756361,0
+PFI.US,D,20100420,000000,16.0731,16.0731,15.9376,16.0187,15543.785390297,0
+PFI.US,D,20100421,000000,16.2157,16.2157,16.0277,16.0277,4953.2808896807,0
+PFI.US,D,20100422,000000,16.0277,16.19,15.9286,16.19,8823.5682827803,0
+PFI.US,D,20100423,000000,16.2483,16.3444,16.2483,16.3444,4193.56903387,0
+PFI.US,D,20100426,000000,16.3018,16.3286,16.1564,16.1564,43414.703845226,0
+PFI.US,D,20100427,000000,16.0365,16.1474,15.6525,15.6525,40076.82090427,0
+PFI.US,D,20100428,000000,15.8198,15.8267,15.6822,15.702,6622.2223601585,0
+PFI.US,D,20100429,000000,15.794,15.9623,15.794,15.9623,2176.0895444365,0
+PFI.US,D,20100430,000000,16.0039,16.0039,15.5911,15.599,4882.5630307622,0
+PFI.US,D,20100503,000000,15.794,15.794,15.6435,15.794,1061.7781389057,0
+PFI.US,D,20100504,000000,15.6921,15.6921,15.3466,15.3466,3805.6310649454,0
+PFI.US,D,20100505,000000,15.1704,15.4911,15.1704,15.3466,6239.335666871,0
+PFI.US,D,20100506,000000,15.2021,15.3872,14.3498,14.9061,10967.329663139,0
+PFI.US,D,20100507,000000,14.7982,14.816,14.4716,14.4716,9199.383190176,0
+PFI.US,D,20100510,000000,15.312,15.6921,15.0695,15.1872,11545.195596017,0
+PFI.US,D,20100511,000000,14.8992,15.3773,14.8992,15.3466,13152.511503723,0
+PFI.US,D,20100512,000000,15.3031,15.599,15.3031,15.5911,2566.048023616,0
+PFI.US,D,20100513,000000,15.8029,15.8029,15.4565,15.4565,7087.9499738936,0
+PFI.US,D,20100514,000000,15.1447,15.1784,14.9497,15.0853,89852.091031655,0
+PFI.US,D,20100517,000000,15.1784,15.2713,14.8755,15.1447,31069.386188302,0
+PFI.US,D,20100518,000000,15.2021,15.2021,14.8082,14.826,17958.295144802,0
+PFI.US,D,20100519,000000,14.7706,14.9151,14.5359,14.6963,7553.6775876286,0
+PFI.US,D,20100520,000000,14.2915,14.4102,14.0638,14.0717,19755.539016461,0
+PFI.US,D,20100521,000000,13.7243,14.3261,13.7243,14.3261,7851.7028502139,0
+PFI.US,D,20100524,000000,14.1509,14.2558,14.1261,14.1261,3855.1335661884,0
+PFI.US,D,20100525,000000,13.5649,14.045,13.5649,14.045,33644.526508064,0
+PFI.US,D,20100526,000000,14.0638,14.2657,14.0292,14.0995,17257.178086381,0
+PFI.US,D,20100527,000000,14.2736,14.5141,14.2736,14.5141,28336.646068664,0
+PFI.US,D,20100528,000000,14.4895,14.529,14.3676,14.4716,29111.511751385,0
+PFI.US,D,20100601,000000,14.23,14.2558,14.1806,14.1806,827.39894934704,0
+PFI.US,D,20100602,000000,14.1984,14.4004,14.0549,14.4004,4510.7891438761,0
+PFI.US,D,20100603,000000,14.4716,14.4716,14.3676,14.4627,4995.7116050319,0
+PFI.US,D,20100604,000000,14.3162,14.3162,13.8164,13.8164,3163.108803914,0
+PFI.US,D,20100607,000000,13.8322,13.8856,13.8322,13.8856,1129.465232442,0
+PFI.US,D,20100608,000000,13.7095,13.7095,13.4817,13.6678,13185.849922928,0
+PFI.US,D,20100609,000000,13.7985,13.8164,13.6678,13.6678,5776.6388185182,0
+PFI.US,D,20100610,000000,13.7331,13.9301,13.7331,13.9301,5663.4902442485,0
+PFI.US,D,20100611,000000,13.9123,14.0806,13.8935,14.0806,1905.3411702912,0
+PFI.US,D,20100614,000000,14.2122,14.2657,14.1568,14.1568,18264.402448407,0
+PFI.US,D,20100615,000000,14.2736,14.4895,14.2736,14.4895,3090.3704347406,0
+PFI.US,D,20100616,000000,14.426,14.5587,14.426,14.529,3009.550024548,0
+PFI.US,D,20100617,000000,14.5438,14.5438,14.4538,14.4538,491.99424704763,0
+PFI.US,D,20100618,000000,14.5587,14.5676,14.529,14.5518,20316.230612172,0
+PFI.US,D,20100621,000000,14.6883,14.6883,14.5438,14.5438,869.82966469817,0
+PFI.US,D,20100622,000000,14.625,14.625,14.625,14.625,200.03051522676,0
+PFI.US,D,20100623,000000,14.3746,14.3746,14.3093,14.3093,2997.4269630191,0
+PFI.US,D,20100624,000000,14.2122,14.2479,14.143,14.2479,5513.9724853921,0
+PFI.US,D,20100625,000000,14.2064,14.3746,14.1163,14.3578,4288.5330158464,0
+PFI.US,D,20100628,000000,14.4004,14.435,14.3429,14.435,1787.1413203845,0
+PFI.US,D,20100629,000000,14.1707,14.1707,13.8767,13.9213,32625.17908451,0
+PFI.US,D,20100630,000000,13.9123,13.9628,13.8332,13.8332,8659.9069521402,0
+PFI.US,D,20100701,000000,13.7678,13.7678,13.5916,13.5916,533.41470727135,0
+PFI.US,D,20100702,000000,13.6421,13.6421,13.5728,13.5728,247.51250621493,0
+PFI.US,D,20100706,000000,13.5827,13.5827,13.4649,13.4649,1727.5362678674,0
+PFI.US,D,20100707,000000,13.7095,13.9123,13.7095,13.9123,1188.0600298316,0
+PFI.US,D,20100708,000000,13.7421,14.1894,13.7421,14.1894,178175.66605554,0
+PFI.US,D,20100709,000000,14.2915,14.3746,14.2479,14.3746,5639.2441211907,0
+PFI.US,D,20100712,000000,14.3498,14.3578,14.1707,14.2657,1063.7986491605,0
+PFI.US,D,20100713,000000,14.529,14.6795,14.529,14.6617,9015.5167569878,0
+PFI.US,D,20100714,000000,14.4815,14.5814,14.4439,14.4716,1167.8549272835,0
+PFI.US,D,20100715,000000,14.3429,14.4815,14.3429,14.4815,1701.2696345548,0
+PFI.US,D,20100716,000000,14.143,14.143,13.9866,14.0192,3884.4309648832,0
+PFI.US,D,20100719,000000,13.851,14.0024,13.8262,14.0024,2669.0940466116,0
+PFI.US,D,20100720,000000,13.8164,14.0638,13.8164,14.0638,2694.3504247968,0
+PFI.US,D,20100721,000000,14.0895,14.0895,14.0895,14.0895,154.5690344934,0
+PFI.US,D,20100722,000000,14.0024,14.2558,14.0024,14.2479,7920.4001988776,0
+PFI.US,D,20100723,000000,14.2064,14.4627,14.2064,14.4102,3304.5445217511,0
+PFI.US,D,20100726,000000,14.5983,14.625,14.5814,14.5814,1254.7368682406,0
+PFI.US,D,20100727,000000,14.8082,14.8082,14.6695,14.6695,3334.8521755734,0
+PFI.US,D,20100728,000000,14.6428,14.6428,14.4815,14.4815,1462.8494244866,0
+PFI.US,D,20100729,000000,14.6349,14.6349,14.4439,14.5587,11793.71835736,0
+PFI.US,D,20100730,000000,14.4004,14.6428,14.4004,14.6428,3332.8316653185,0
+PFI.US,D,20100802,000000,14.826,14.826,14.721,14.826,3829.8771880032,0
+PFI.US,D,20100803,000000,14.7537,14.8349,14.6527,14.7131,146788.04950211,0
+PFI.US,D,20100804,000000,14.7804,14.8082,14.7537,14.7982,1671.97223586,0
+PFI.US,D,20100805,000000,14.7379,14.7379,14.7131,14.7131,596.05052517064,0
+PFI.US,D,20100806,000000,14.5983,14.5983,14.4102,14.4627,1704.3003999371,0
+PFI.US,D,20100809,000000,14.721,14.7894,14.721,14.7894,355.60980484757,0
+PFI.US,D,20100810,000000,14.5983,14.6181,14.5438,14.5518,1635.6030512733,0
+PFI.US,D,20100811,000000,14.4627,14.4627,14.1984,14.1984,4324.9022004331,0
+PFI.US,D,20100812,000000,14.0895,14.1073,14.037,14.1073,16200.451223112,0
+PFI.US,D,20100813,000000,13.9866,14.0717,13.9866,14.0717,1055.7166081412,0
+PFI.US,D,20100816,000000,13.9213,13.9381,13.9213,13.9381,1972.0180087001,0
+PFI.US,D,20100817,000000,14.0806,14.2222,14.0806,14.2122,4381.4764875679,0
+PFI.US,D,20100818,000000,14.1073,14.3261,14.0895,14.3093,3719.7593791157,0
+PFI.US,D,20100819,000000,14.1648,14.1648,13.9381,13.9381,14642.63781665,0
+PFI.US,D,20100820,000000,13.7985,13.8074,13.7757,13.8074,3987.4769878788,0
+PFI.US,D,20100823,000000,13.9025,13.9025,13.8856,13.8856,2712.5350170901,0
+PFI.US,D,20100824,000000,13.7025,13.7173,13.556,13.6599,2496.3404198248,0
+PFI.US,D,20100825,000000,13.4382,13.7025,13.4382,13.7025,3101.4832411421,0
+PFI.US,D,20100826,000000,13.7095,13.7985,13.6184,13.6184,3178.2626308251,0
+PFI.US,D,20100827,000000,13.5649,13.7173,13.5649,13.7025,24123.882187373,0
+PFI.US,D,20100830,000000,13.8698,13.8767,13.6094,13.6184,4582.5172579221,0
+PFI.US,D,20100831,000000,13.5649,13.7243,13.5233,13.7243,1173.9164580479,0
+PFI.US,D,20100901,000000,14.0024,14.0717,14.0024,14.0717,6853.5707843349,0
+PFI.US,D,20100902,000000,14.1073,14.1984,14.1073,14.1984,631.40945462991,0
+PFI.US,D,20100903,000000,14.2993,14.3578,14.2993,14.3578,1475.9827411429,0
+PFI.US,D,20100907,000000,14.4815,14.4815,14.1894,14.1894,1996.2641317579,0
+PFI.US,D,20100908,000000,14.2657,14.2736,14.1509,14.1984,12480.691843997,0
+PFI.US,D,20100909,000000,14.3676,14.4004,14.3093,14.3093,944.58854412635,0
+PFI.US,D,20100913,000000,14.4004,14.4815,14.4004,14.4815,1432.5417706643,0
+PFI.US,D,20100914,000000,14.5676,14.6181,14.5676,14.6082,5774.6183082633,0
+PFI.US,D,20100915,000000,14.5983,14.5983,14.4815,14.5983,2337.7303648218,0
+PFI.US,D,20100916,000000,14.6617,14.6617,14.4538,14.5231,4675.4607296436,0
+PFI.US,D,20100917,000000,14.529,14.529,14.4815,14.4895,2251.8586789921,0
+PFI.US,D,20100920,000000,14.5766,14.7982,14.4993,14.7982,2291.258628961,0
+PFI.US,D,20100921,000000,14.7706,14.826,14.6963,14.6963,2411.4789891226,0
+PFI.US,D,20100922,000000,14.5587,14.5587,14.4627,14.4895,1690.1568281534,0
+PFI.US,D,20100923,000000,14.3924,14.4993,14.3261,14.3261,2070.0127560587,0
+PFI.US,D,20100924,000000,14.5438,14.5438,14.529,14.529,1531.5467731503,0
+PFI.US,D,20100927,000000,14.5676,14.6428,14.5438,14.5438,2842.8579285257,0
+PFI.US,D,20100928,000000,14.4004,14.6695,14.4004,14.6695,3550.0365177112,0
+PFI.US,D,20100929,000000,14.7706,14.7706,14.6527,14.6527,4098.6050518937,0
+PFI.US,D,20100930,000000,14.7706,14.7706,14.5814,14.6795,3400.5187588549,0
+PFI.US,D,20101001,000000,14.6795,14.6795,14.529,14.6082,5211.9062022972,0
+PFI.US,D,20101004,000000,14.6181,14.6181,14.4102,14.4538,1638.6338166556,0
+PFI.US,D,20101005,000000,14.5231,14.7894,14.5231,14.7894,4042.0307647589,0
+PFI.US,D,20101006,000000,14.7706,14.7982,14.7062,14.7379,9786.3414192,0
+PFI.US,D,20101007,000000,14.7636,14.7636,14.6963,14.6963,708.18884431291,0
+PFI.US,D,20101008,000000,14.6428,14.7636,14.5983,14.7537,3073.1960975747,0
+PFI.US,D,20101011,000000,14.7458,14.7894,14.7458,14.7636,2999.4474732739,0
+PFI.US,D,20101012,000000,14.6527,14.7636,14.6527,14.7537,2453.9097044737,0
+PFI.US,D,20101013,000000,14.8913,14.9714,14.8913,14.9714,962.77313641969,0
+PFI.US,D,20101014,000000,14.9418,14.9418,14.7537,14.8833,5928.1770876293,0
+PFI.US,D,20101015,000000,15.0071,15.0071,14.7458,14.816,15400.329162206,0
+PFI.US,D,20101018,000000,14.9151,15.0071,14.9151,15.0071,1063.7986491605,0
+PFI.US,D,20101019,000000,14.9418,14.9804,14.7706,14.7706,2319.5457725285,0
+PFI.US,D,20101020,000000,14.8586,15.0071,14.8586,15.0071,660.70685332474,0
+PFI.US,D,20101021,000000,15.1784,15.1784,14.9556,14.9556,2975.2013502162,0
+PFI.US,D,20101022,000000,14.9338,14.9418,14.9338,14.9418,7940.6053014258,0
+PFI.US,D,20101025,000000,15.1378,15.1378,14.9714,15.0259,4584.5377681769,0
+PFI.US,D,20101026,000000,15.017,15.0259,15.017,15.0259,1297.1675835917,0
+PFI.US,D,20101027,000000,14.9061,15.0071,14.9061,14.9902,2750.9247119316,0
+PFI.US,D,20101028,000000,15.2021,15.2021,14.8586,14.9338,3771.2823906135,0
+PFI.US,D,20101029,000000,14.9111,14.9111,14.9111,14.9111,250.54327159715,0
+PFI.US,D,20101101,000000,14.9902,14.9902,14.8665,14.8665,475.8301650091,0
+PFI.US,D,20101102,000000,14.9151,15.0853,14.9151,15.0517,8857.9169571121,0
+PFI.US,D,20101103,000000,15.1378,15.1447,15.0517,15.0517,593.01975978841,0
+PFI.US,D,20101104,000000,15.4149,15.5911,15.4149,15.5911,1765.9259627089,0
+PFI.US,D,20101105,000000,15.7277,15.8356,15.6921,15.6921,5498.818658481,0
+PFI.US,D,20101108,000000,15.7614,15.7614,15.5218,15.6089,48178.056770954,0
+PFI.US,D,20101109,000000,15.5742,15.5742,15.4466,15.4466,1626.5107551267,0
+PFI.US,D,20101110,000000,15.3526,15.5396,15.3387,15.5307,3732.892695772,0
+PFI.US,D,20101111,000000,15.4367,15.5396,15.4367,15.5218,2650.9094543182,0
+PFI.US,D,20101112,000000,15.4219,15.4288,15.312,15.3298,4894.6860922911,0
+PFI.US,D,20101115,000000,15.3773,15.4288,15.3773,15.4288,1779.0592793652,0
+PFI.US,D,20101116,000000,15.2457,15.2457,15.0348,15.0437,30017.71060067,0
+PFI.US,D,20101117,000000,15.0517,15.0773,15.0517,15.0695,7642.5800388405,0
+PFI.US,D,20101118,000000,15.2941,15.3031,15.2635,15.2635,1978.0795394646,0
+PFI.US,D,20101119,000000,15.211,15.2367,15.211,15.211,661.71710845215,0
+PFI.US,D,20101122,000000,15.1031,15.1031,15.0517,15.1031,10751.135065875,0
+PFI.US,D,20101123,000000,14.9804,14.9902,14.9646,14.9902,1469.9212103784,0
+PFI.US,D,20101124,000000,15.1872,15.1942,15.1784,15.1872,1645.7056025474,0
+PFI.US,D,20101126,000000,15.1784,15.1784,15.1209,15.1209,857.70660316927,0
+PFI.US,D,20101129,000000,14.9902,15.0942,14.9497,15.0695,3399.5085037275,0
+PFI.US,D,20101130,000000,14.9497,14.9497,14.9338,14.9338,3481.3391690475,0
+PFI.US,D,20101201,000000,15.2635,15.2713,15.2269,15.2713,3933.9334661262,0
+PFI.US,D,20101202,000000,15.3209,15.508,15.3209,15.508,3267.165082037,0
+PFI.US,D,20101203,000000,15.3872,15.5911,15.3872,15.5742,46522.248617132,0
+PFI.US,D,20101206,000000,15.5307,15.5832,15.5307,15.5832,3419.7136062756,0
+PFI.US,D,20101207,000000,15.7851,15.7851,15.6367,15.702,22390.28438874,0
+PFI.US,D,20101208,000000,15.599,15.7702,15.599,15.7524,10420.781639212,0
+PFI.US,D,20101209,000000,15.8683,15.895,15.7524,15.8593,33839.505747653,0
+PFI.US,D,20101210,000000,15.8425,15.9722,15.8119,15.9623,19320.119056548,0
+PFI.US,D,20101213,000000,16.09,16.09,15.9722,16.0187,16962.183589178,0
+PFI.US,D,20101214,000000,16.0465,16.0465,15.9376,15.9554,5943.3309145404,0
+PFI.US,D,20101215,000000,15.989,15.996,15.9286,15.9554,1552.7621308259,0
+PFI.US,D,20101216,000000,16.0039,16.0277,15.9623,15.9623,2748.9042016768,0
+PFI.US,D,20101217,000000,15.794,15.8267,15.7376,15.8267,1737.6388191415,0
+PFI.US,D,20101220,000000,16.1078,16.1078,15.7782,15.8198,9389.3111541287,0
+PFI.US,D,20101221,000000,16.0187,16.0187,15.8683,15.9801,9439.8239104991,0
+PFI.US,D,20101222,000000,16.1078,16.1078,16.0039,16.0811,31209.811651011,0
+PFI.US,D,20101223,000000,16.2078,16.2078,15.989,16.0039,8904.3886929729,0
+PFI.US,D,20101227,000000,16.0989,16.0989,16.0098,16.09,4342.076537599,0
+PFI.US,D,20101228,000000,16.0731,16.0731,16.0187,16.0365,12455.435465812,0
+PFI.US,D,20101229,000000,16.0325,16.0771,16.0148,16.0771,7518.3186581693,0
+PFI.US,D,20101230,000000,16.0325,16.0325,15.9425,15.9425,33520.265127393,0
+PFI.US,D,20101231,000000,15.9454,16.1088,15.9454,16.0465,29833.844167481,0
+PFI.US,D,20110103,000000,16.2217,16.3364,16.2217,16.2919,12344.307401797,0
+PFI.US,D,20110104,000000,16.4187,16.4187,16.09,16.1642,2700.4119555612,0
+PFI.US,D,20110105,000000,16.3286,16.3286,16.1474,16.2672,7049.5602790521,0
+PFI.US,D,20110106,000000,16.2483,16.285,16.19,16.2395,22138.730862016,0
+PFI.US,D,20110107,000000,16.1474,16.1474,16.0365,16.0553,1701.2696345548,0
+PFI.US,D,20110110,000000,16.1256,16.1414,16.09,16.09,27053.622056856,0
+PFI.US,D,20110111,000000,16.19,16.1999,16.1564,16.1801,2236.704852081,0
+PFI.US,D,20110112,000000,16.2078,16.4187,16.2078,16.3186,5624.0902942796,0
+PFI.US,D,20110113,000000,16.3286,16.3364,16.2583,16.2583,11439.118807639,0
+PFI.US,D,20110114,000000,16.3514,16.4513,16.3108,16.4513,11700.774885638,0
+PFI.US,D,20110118,000000,16.6305,16.6305,16.3741,16.4433,13516.20334959,0
+PFI.US,D,20110119,000000,16.3741,16.3741,16.1564,16.1999,3376.2726357971,0
+PFI.US,D,20110120,000000,16.1474,16.1801,16.1256,16.1414,2951.9654822858,0
+PFI.US,D,20110121,000000,16.2483,16.2483,16.1642,16.19,3807.6515752002,0
+PFI.US,D,20110124,000000,16.2483,16.2751,16.2157,16.2483,6767.6990985053,0
+PFI.US,D,20110125,000000,16.2483,16.3672,16.2395,16.3672,4765.3734359829,0
+PFI.US,D,20110126,000000,16.6968,16.6968,16.4187,16.4681,4041.0205096314,0
+PFI.US,D,20110127,000000,16.4681,16.5701,16.4681,16.5701,5357.3829406439,0
+PFI.US,D,20110128,000000,16.3018,16.5276,16.1642,16.2078,9110.4807389641,0
+PFI.US,D,20110131,000000,16.0653,16.2613,16.0653,16.2098,22991.386189548,0
+PFI.US,D,20110201,000000,16.4602,16.577,16.4602,16.577,6170.6383182072,0
+PFI.US,D,20110202,000000,16.4345,16.4513,16.4345,16.4513,482.90195090096,0
+PFI.US,D,20110203,000000,16.4097,16.4345,16.3672,16.4345,1822.5002498438,0
+PFI.US,D,20110204,000000,16.4345,16.5276,16.383,16.5186,2921.6578284635,0
+PFI.US,D,20110207,000000,16.5186,16.6879,16.5186,16.673,4588.5787886865,0
+PFI.US,D,20110208,000000,16.6305,16.6799,16.6127,16.673,5570.5467725269,0
+PFI.US,D,20110209,000000,16.7235,16.8087,16.7235,16.772,2083.146072715,0
+PFI.US,D,20110210,000000,16.6215,16.772,16.6215,16.7621,3892.5130059025,0
+PFI.US,D,20110211,000000,16.577,16.9492,16.577,16.9412,9265.0497734575,0
+PFI.US,D,20110214,000000,17.1442,17.1442,16.8819,16.9581,11456.293144805,0
+PFI.US,D,20110215,000000,16.9581,16.9749,16.9254,16.9412,2613.5300146041,0
+PFI.US,D,20110216,000000,16.772,17.0739,16.772,17.0739,2713.5452722175,0
+PFI.US,D,20110217,000000,16.9749,17.1779,16.9749,17.1531,2676.1658325034,0
+PFI.US,D,20110218,000000,17.1689,17.3006,17.1689,17.2551,2368.038018644,0
+PFI.US,D,20110222,000000,17.2738,17.2738,16.8888,16.8977,2087.1870932246,0
+PFI.US,D,20110223,000000,16.8977,16.8977,16.6305,16.7987,5260.3984484127,0
+PFI.US,D,20110224,000000,16.8977,16.8977,16.5464,16.6562,9874.2336152844,0
+PFI.US,D,20110225,000000,16.7146,16.8888,16.7146,16.8819,3831.897698258,0
+PFI.US,D,20110228,000000,16.965,17.0245,16.8621,16.9472,5803.9157069582,0
+PFI.US,D,20110301,000000,16.9492,16.9492,16.6305,16.6403,33883.95697326,0
+PFI.US,D,20110302,000000,16.673,16.673,16.5464,16.6127,16441.902198563,0
+PFI.US,D,20110303,000000,16.873,16.9848,16.873,16.966,5314.9522252928,0
+PFI.US,D,20110304,000000,16.8591,16.8591,16.7146,16.7987,2446.8379185818,0
+PFI.US,D,20110307,000000,16.7987,16.8641,16.6215,16.6215,4192.5587787426,0
+PFI.US,D,20110308,000000,16.6215,16.9314,16.6215,16.9156,6451.4892436266,0
+PFI.US,D,20110309,000000,16.8819,16.8977,16.8591,16.8641,1656.8184089489,0
+PFI.US,D,20110310,000000,16.6403,16.6403,16.4345,16.4345,33124.245117449,0
+PFI.US,D,20110311,000000,16.3514,16.4948,16.3364,16.4948,7711.2773875042,0
+PFI.US,D,20110314,000000,16.4008,16.4187,16.3672,16.4187,1992.2231112483,0
+PFI.US,D,20110315,000000,15.8861,16.3018,15.8683,16.3018,18217.930712546,0
+PFI.US,D,20110316,000000,16.19,16.2395,16.0277,16.0277,9274.1420696042,0
+PFI.US,D,20110317,000000,16.1038,16.2048,15.9841,16.1692,46769.761123347,0
+PFI.US,D,20110318,000000,16.3741,16.4433,16.285,16.2919,6843.4682330609,0
+PFI.US,D,20110321,000000,16.5464,16.5958,16.5018,16.577,6177.7101040991,0
+PFI.US,D,20110322,000000,16.5532,16.6215,16.5374,16.5374,2385.21235581,0
+PFI.US,D,20110323,000000,16.383,16.5464,16.3741,16.4948,12888.834915469,0
+PFI.US,D,20110324,000000,16.4869,16.6562,16.4513,16.6562,4900.7476230555,0
+PFI.US,D,20110325,000000,16.6305,16.7987,16.6305,16.7235,7970.912955248,0
+PFI.US,D,20110328,000000,16.7552,16.7552,16.7047,16.7235,3927.8719353618,0
+PFI.US,D,20110329,000000,16.6641,16.6968,16.6641,16.6968,1418.3981988806,0
+PFI.US,D,20110330,000000,16.8423,16.9254,16.8353,16.9254,26084.787389671,0
+PFI.US,D,20110331,000000,16.9254,16.9779,16.873,16.9432,7692.0825400835,0
+PFI.US,D,20110401,000000,17.1857,17.1857,17.1372,17.159,610.19409695435,0
+PFI.US,D,20110404,000000,17.2363,17.2363,17.1372,17.159,2566.048023616,0
+PFI.US,D,20110405,000000,17.2135,17.2195,17.1779,17.1779,8397.2406190141,0
+PFI.US,D,20110406,000000,17.2195,17.3234,17.2195,17.3234,3967.2718853307,0
+PFI.US,D,20110407,000000,17.3076,17.3076,17.2195,17.2263,5467.5007495313,0
+PFI.US,D,20110408,000000,17.3154,17.3154,17.0739,17.1096,8115.3794384674,0
+PFI.US,D,20110411,000000,17.0739,17.1857,17.0739,17.1006,2200.3356674943,0
+PFI.US,D,20110412,000000,16.8819,17.0413,16.8819,16.9076,5049.2551267845,0
+PFI.US,D,20110413,000000,16.8977,16.9076,16.8087,16.8175,2650.9094543182,0
+PFI.US,D,20110414,000000,16.772,16.772,16.7552,16.7552,1185.0292644494,0
+PFI.US,D,20110415,000000,16.7809,16.9412,16.6799,16.9412,5479.6238110602,0
+PFI.US,D,20110418,000000,16.6027,16.7146,16.6027,16.6127,3893.5232610299,0
+PFI.US,D,20110419,000000,16.7047,16.7047,16.5869,16.6027,11102.703850212,0
+PFI.US,D,20110420,000000,16.8502,16.8641,16.8353,16.8641,1193.1113054687,0
+PFI.US,D,20110421,000000,16.8977,16.9314,16.8888,16.9076,1603.2748871963,0
+PFI.US,D,20110425,000000,16.9254,16.9254,16.8353,16.8353,1856.8489241756,0
+PFI.US,D,20110426,000000,16.9314,17.0263,16.9314,17.0175,4527.963481042,0
+PFI.US,D,20110427,000000,16.8977,17.068,16.8977,17.0263,1885.1360677431,0
+PFI.US,D,20110428,000000,17.0838,17.2195,17.0838,17.1689,23099.483488181,0
+PFI.US,D,20110429,000000,17.2006,17.2887,17.1739,17.2412,9399.4137054027,0
+PFI.US,D,20110502,000000,17.2907,17.2907,17.1274,17.1274,1888.1668331253,0
+PFI.US,D,20110503,000000,17.0591,17.0739,17.0105,17.0105,2331.6688340573,0
+PFI.US,D,20110504,000000,17.068,17.068,16.8641,16.9314,5291.7163573624,0
+PFI.US,D,20110505,000000,16.7987,16.8591,16.673,16.7314,5723.0952967655,0
+PFI.US,D,20110506,000000,16.9254,16.9254,16.7809,16.8275,1400.2136065873,0
+PFI.US,D,20110509,000000,16.772,16.8502,16.7621,16.8502,5626.1108045344,0
+PFI.US,D,20110510,000000,16.9314,16.9749,16.9254,16.9749,5225.0395189535,0
+PFI.US,D,20110511,000000,16.966,16.966,16.7888,16.7888,2361.9764878796,0
+PFI.US,D,20110512,000000,16.7809,16.9581,16.6799,16.9581,4444.1123054672,0
+PFI.US,D,20110513,000000,16.8353,16.8353,16.6799,16.7314,4853.2656320674,0
+PFI.US,D,20110516,000000,16.7621,16.873,16.6483,16.7047,6702.0325152238,0
+PFI.US,D,20110517,000000,16.7047,16.7047,16.5958,16.6641,5986.771885019,0
+PFI.US,D,20110518,000000,16.7047,16.8087,16.7047,16.7621,9176.1473222456,0
+PFI.US,D,20110519,000000,16.8888,16.9156,16.7809,16.8087,17653.198096325,0
+PFI.US,D,20110520,000000,16.8353,16.8641,16.7482,16.7482,11429.016256365,0
+PFI.US,D,20110523,000000,16.5464,16.5869,16.5186,16.5869,3723.8003996254,0
+PFI.US,D,20110524,000000,16.5464,16.5532,16.4187,16.4345,7431.4367172122,0
+PFI.US,D,20110525,000000,16.4681,16.5107,16.4345,16.4433,1480.0237616525,0
+PFI.US,D,20110526,000000,16.5018,16.5374,16.3672,16.5374,15721.590292721,0
+PFI.US,D,20110527,000000,16.6701,16.6701,16.6363,16.6453,1920.4949972023,0
+PFI.US,D,20110531,000000,16.767,16.7938,16.7512,16.7938,4158.2101044108,0
+PFI.US,D,20110601,000000,16.8087,16.8087,16.5018,16.5018,2109.4127060276,0
+PFI.US,D,20110602,000000,16.285,16.4008,16.285,16.3741,1805.3259126778,0
+PFI.US,D,20110603,000000,16.3018,16.3018,16.2157,16.2157,1538.6185590422,0
+PFI.US,D,20110606,000000,16.1078,16.1414,15.9722,15.9722,5538.2186084499,0
+PFI.US,D,20110607,000000,16.0325,16.1038,16.0325,16.0692,2117.4947470469,0
+PFI.US,D,20110608,000000,15.9672,15.9841,15.8821,15.8821,1699.2491243,0
+PFI.US,D,20110609,000000,15.8901,15.9841,15.8554,15.9772,3275.2471230563,0
+PFI.US,D,20110610,000000,15.7059,15.8455,15.7059,15.7326,7840.5900438124,0
+PFI.US,D,20110613,000000,15.7782,15.794,15.7188,15.7524,3330.8111550637,0
+PFI.US,D,20110614,000000,15.9772,16.0325,15.9772,16.0325,4425.9277131738,0
+PFI.US,D,20110615,000000,15.696,15.8901,15.6317,15.696,4721.9324655043,0
+PFI.US,D,20110616,000000,15.7138,15.7822,15.5951,15.6703,7491.0417697293,0
+PFI.US,D,20110617,000000,15.8821,15.898,15.7564,15.7564,1272.9214605339,0
+PFI.US,D,20110620,000000,15.8227,15.9504,15.8227,15.9504,5462.4494738943,0
+PFI.US,D,20110621,000000,16.0237,16.1959,16.0237,16.1692,1510.3314154748,0
+PFI.US,D,20110622,000000,16.1444,16.2127,16.1444,16.186,1874.0232613416,0
+PFI.US,D,20110623,000000,15.7822,15.8554,15.7822,15.8455,1843.7156075193,0
+PFI.US,D,20110624,000000,16.1138,16.1138,15.8554,15.8723,3252.0112551259,0
+PFI.US,D,20110627,000000,16.0425,16.1226,16.0237,16.1226,9221.608802979,0
+PFI.US,D,20110628,000000,16.094,16.2355,16.094,16.2266,2835.7861426339,0
+PFI.US,D,20110629,000000,16.3889,16.4325,16.3484,16.4325,571.80440211285,0
+PFI.US,D,20110630,000000,16.5334,16.5839,16.5334,16.5839,1169.8754375383,0
+PFI.US,D,20110701,000000,16.5592,16.7859,16.5592,16.7859,2117.4947470469,0
+PFI.US,D,20110705,000000,16.7206,16.7294,16.6453,16.7116,4061.2256121796,0
+PFI.US,D,20110706,000000,16.7294,16.769,16.5671,16.6363,2099.3101547535,0
+PFI.US,D,20110707,000000,16.9136,17.0818,16.9046,17.0571,38707.925206632,0
+PFI.US,D,20110708,000000,16.9907,16.9907,16.7859,16.8245,27192.02700931,0
+PFI.US,D,20110711,000000,16.6275,16.6701,16.5839,16.5839,1653.7876435667,0
+PFI.US,D,20110712,000000,16.5236,16.6007,16.5236,16.5434,2020.5102548157,0
+PFI.US,D,20110713,000000,16.6275,16.6275,16.4919,16.4998,1291.1060528272,0
+PFI.US,D,20110714,000000,16.5434,16.5434,16.2266,16.2632,16338.856175567,0
+PFI.US,D,20110715,000000,16.289,16.3157,16.1444,16.1959,28033.569530441,0
+PFI.US,D,20110718,000000,16.186,16.186,15.9336,16.0069,6540.3916948385,0
+PFI.US,D,20110719,000000,16.0771,16.2355,16.0771,16.2355,10903.683590113,0
+PFI.US,D,20110720,000000,16.2355,16.3572,16.2355,16.3246,8465.9379676779,0
+PFI.US,D,20110721,000000,16.4147,16.6185,16.4147,16.5919,5814.0182582322,0
+PFI.US,D,20110722,000000,16.5592,16.5592,16.4741,16.483,3135.831915474,0
+PFI.US,D,20110725,000000,16.3484,16.38,16.3404,16.38,737.48624300774,0
+PFI.US,D,20110726,000000,16.3306,16.3612,16.286,16.3206,1536.5980487874,0
+PFI.US,D,20110727,000000,16.0603,16.086,15.9148,15.9148,2579.1813402723,0
+PFI.US,D,20110728,000000,15.8415,15.997,15.8356,15.8356,5444.264881601,0
+PFI.US,D,20110729,000000,15.6267,15.9286,15.5901,15.8415,11486.600798627,0
+PFI.US,D,20110801,000000,15.7326,15.8227,15.7138,15.8079,4245.0920453678,0
+PFI.US,D,20110802,000000,15.8119,15.8505,15.598,15.598,2303.3816904899,0
+PFI.US,D,20110803,000000,15.4951,15.5604,15.2209,15.5604,9955.0540254771,0
+PFI.US,D,20110804,000000,15.4407,15.4773,14.9012,14.9012,10854.18108887,0
+PFI.US,D,20110805,000000,14.8606,15.0279,14.4201,14.6983,11099.67308483,0
+PFI.US,D,20110808,000000,14.232,14.53,13.3778,13.3956,109000.46671655,0
+PFI.US,D,20110809,000000,13.6837,14.0123,13.6094,13.9628,6422.1918449318,0
+PFI.US,D,20110810,000000,14.1004,14.1173,13.5323,13.5323,27803.231361391,0
+PFI.US,D,20110811,000000,13.7025,14.2915,13.6094,14.2915,13602.07503542,0
+PFI.US,D,20110812,000000,14.4647,14.6359,14.0034,14.0648,21530.557275317,0
+PFI.US,D,20110815,000000,14.3508,14.4825,14.2915,14.4023,10707.694095396,0
+PFI.US,D,20110816,000000,14.2073,14.2915,14.2073,14.2489,1424.4597296451,0
+PFI.US,D,20110817,000000,14.4201,14.4647,14.1578,14.3003,40503.148568036,0
+PFI.US,D,20110818,000000,13.7826,13.7916,13.6599,13.6837,2084.1563278424,0
+PFI.US,D,20110819,000000,13.65,13.65,13.5055,13.5055,415.21485736463,0
+PFI.US,D,20110822,000000,13.7916,13.7916,13.4817,13.4817,1312.3214105028,0
+PFI.US,D,20110824,000000,13.8935,14.2489,13.8935,14.2489,2346.8226609685,0
+PFI.US,D,20110825,000000,14.3864,14.3864,13.8074,13.8074,4814.8759372259,0
+PFI.US,D,20110826,000000,13.752,14.1004,13.752,14.0559,1969.9974984453,0
+PFI.US,D,20110829,000000,14.3003,14.6201,14.3003,14.6201,1767.9464729638,0
+PFI.US,D,20110830,000000,14.7081,14.7566,14.4112,14.5834,22377.151072084,0
+PFI.US,D,20110831,000000,14.7744,14.7744,14.5448,14.6547,4907.8194089474,0
+PFI.US,D,20110901,000000,14.5785,14.5785,14.2667,14.2825,3029.7551270962,0
+PFI.US,D,20110902,000000,13.941,14.0331,13.7243,13.7243,6718.1965972623,0
+PFI.US,D,20110906,000000,13.3441,13.5451,13.3363,13.4114,11284.549773146,0
+PFI.US,D,20110907,000000,13.7757,14.2142,13.7757,14.1716,1967.9769881905,0
+PFI.US,D,20110908,000000,14.136,14.1904,13.8767,13.9213,17708.762128333,0
+PFI.US,D,20110909,000000,13.8252,13.8322,13.4877,13.4946,4537.0557771887,0
+PFI.US,D,20110912,000000,13.5401,13.5401,13.3857,13.4056,1061.7781389057,0
+PFI.US,D,20110913,000000,13.7975,13.9123,13.7243,13.8767,2130.6280637032,0
+PFI.US,D,20110914,000000,13.842,14.1083,13.842,14.1083,6481.7968974488,0
+PFI.US,D,20110915,000000,14.335,14.3508,14.136,14.3508,5324.0445214394,0
+PFI.US,D,20110916,000000,14.3103,14.3281,14.1994,14.3013,3821.7951469839,0
+PFI.US,D,20110919,000000,13.9381,13.9381,13.9213,13.9213,1199.1728362331,0
+PFI.US,D,20110920,000000,13.9786,14.1519,13.9786,14.037,4270.348423553,0
+PFI.US,D,20110921,000000,13.7816,13.8698,13.1393,13.1393,7681.9799888094,0
+PFI.US,D,20110922,000000,12.8264,12.9621,12.8086,12.9621,4954.2911448082,0
+PFI.US,D,20110923,000000,13.0462,13.0462,12.9453,12.9621,707.1785891855,0
+PFI.US,D,20110926,000000,13.1759,13.2184,12.9898,13.2184,1702.2798896822,0
+PFI.US,D,20110927,000000,13.7321,13.8164,13.4629,13.4629,14644.658326904,0
+PFI.US,D,20110928,000000,13.5401,13.5451,13.2244,13.2244,3820.7848918565,0
+PFI.US,D,20110929,000000,13.3016,13.4946,13.2086,13.4946,1661.8696845859,0
+PFI.US,D,20110930,000000,13.4778,13.4778,13.2204,13.2541,5059.3576780586,0
+PFI.US,D,20111003,000000,13.0462,13.0947,12.6156,12.6226,14668.904449962,0
+PFI.US,D,20111004,000000,12.384,13.0304,12.3493,13.0304,4595.6505745784,0
+PFI.US,D,20111005,000000,13.1313,13.3838,12.9967,13.3838,6622.2223601585,0
+PFI.US,D,20111006,000000,13.3105,13.7321,13.265,13.7095,19701.995494708,0
+PFI.US,D,20111007,000000,13.7243,13.7579,13.3531,13.3531,2927.719359228,0
+PFI.US,D,20111010,000000,13.751,13.8064,13.6827,13.7906,12216.005000616,0
+PFI.US,D,20111011,000000,13.7757,13.9618,13.7757,13.9618,1799.2643819134,0
+PFI.US,D,20111012,000000,14.1716,14.429,14.1173,14.3281,12461.496996576,0
+PFI.US,D,20111013,000000,13.946,14.232,13.946,13.946,352.57903946534,0
+PFI.US,D,20111014,000000,14.3181,14.3181,14.143,14.2835,2213.4689841506,0
+PFI.US,D,20111017,000000,14.1994,14.1994,13.8856,13.8856,5844.3259120545,0
+PFI.US,D,20111018,000000,13.946,14.2578,13.946,14.2578,5707.9414698544,0
+PFI.US,D,20111019,000000,14.3934,14.5013,14.3281,14.5013,3643.9902445602,0
+PFI.US,D,20111020,000000,14.0816,14.2489,14.0816,14.2489,661.71710845215,0
+PFI.US,D,20111021,000000,14.6022,14.7576,14.5538,14.7576,4724.9632308866,0
+PFI.US,D,20111024,000000,15.0566,15.117,14.8547,15.0487,2055.869184275,0
+PFI.US,D,20111025,000000,14.8477,14.8477,14.7339,14.7339,1202.2036016154,0
+PFI.US,D,20111026,000000,14.8547,14.92,14.629,14.92,2474.1148070219,0
+PFI.US,D,20111027,000000,15.5901,15.7277,15.3842,15.701,6193.8741861376,0
+PFI.US,D,20111028,000000,15.3278,15.701,15.3278,15.6416,11135.03201429,0
+PFI.US,D,20111031,000000,15.3387,15.4842,15.1694,15.1862,15102.303899621,0
+PFI.US,D,20111101,000000,14.6923,14.8795,14.6201,14.6201,2923.6783387184,0
+PFI.US,D,20111102,000000,14.7418,14.9031,14.7418,14.8943,1769.9669832186,0
+PFI.US,D,20111103,000000,15.1001,15.3674,15.1001,15.3516,2620.601800496,0
+PFI.US,D,20111104,000000,15.1516,15.2873,15.0833,15.21,3679.3491740194,0
+PFI.US,D,20111107,000000,15.1754,15.1912,15.1754,15.1912,547.55827905506,0
+PFI.US,D,20111108,000000,15.1496,15.4199,15.1496,15.4199,585.94797389656,0
+PFI.US,D,20111109,000000,15.0735,15.1586,14.8477,14.8705,2295.2996494707,0
+PFI.US,D,20111110,000000,14.9764,15.1001,14.8795,14.9031,6121.1358169642,0
+PFI.US,D,20111111,000000,15.2239,15.3179,15.214,15.3179,1055.7166081412,0
+PFI.US,D,20111114,000000,15.0032,15.1259,14.9031,15.0032,15105.334665003,0
+PFI.US,D,20111115,000000,14.9764,15.2605,14.8795,15.2605,5292.7266124898,0
+PFI.US,D,20111116,000000,15.1842,15.2605,14.92,14.9526,28096.20534834,0
+PFI.US,D,20111117,000000,14.9111,15.0566,14.6201,14.6835,36709.64056462,0
+PFI.US,D,20111118,000000,14.7418,14.8626,14.6835,14.7666,43289.432209427,0
+PFI.US,D,20111121,000000,14.5785,14.5785,14.3429,14.4835,42941.904445598,0
+PFI.US,D,20111122,000000,14.4033,14.5389,14.336,14.3934,3089.3601796132,0
+PFI.US,D,20111123,000000,14.2232,14.2232,13.9866,14.046,11198.678087316,0
+PFI.US,D,20111125,000000,13.9707,14.1816,13.8856,13.8856,3395.4674832178,0
+PFI.US,D,20111128,000000,14.3776,14.3776,14.232,14.24,4023.8461724655,0
+PFI.US,D,20111129,000000,14.2578,14.3776,14.232,14.232,35435.708848958,0
+PFI.US,D,20111130,000000,14.7824,14.9526,14.7656,14.9457,3200.4882436281,0
+PFI.US,D,20111201,000000,15.012,15.2239,14.9952,14.9952,4133.963981353,0
+PFI.US,D,20111202,000000,15.2951,15.2951,15.1694,15.21,6005.9667324397,0
+PFI.US,D,20111205,000000,15.3942,15.5139,15.2921,15.3575,2731.7298645109,0
+PFI.US,D,20111206,000000,15.3526,15.4228,15.3387,15.4159,3119.6678334355,0
+PFI.US,D,20111207,000000,15.3783,15.4842,15.217,15.4842,9336.7778875035,0
+PFI.US,D,20111208,000000,15.2367,15.4159,15.0319,15.0497,4205.6920953989,0
+PFI.US,D,20111209,000000,15.0833,15.3476,15.0833,15.3476,2052.8384188928,0
+PFI.US,D,20111212,000000,15.117,15.1259,14.9457,15.012,7337.4829903633,0
+PFI.US,D,20111213,000000,15.1358,15.1358,14.9467,14.9962,2239.7356174632,0
+PFI.US,D,20111214,000000,14.7923,14.9467,14.7566,14.8111,13315.162579236,0
+PFI.US,D,20111215,000000,14.8477,14.92,14.7003,14.7576,70375.382430359,0
+PFI.US,D,20111216,000000,14.9864,15.0229,14.7923,14.8111,1503.2596295829,0
+PFI.US,D,20111219,000000,14.8299,14.8299,14.5231,14.5231,2563.0172582337,0
+PFI.US,D,20111220,000000,14.9962,15.1011,14.9962,15.0576,2368.038018644,0
+PFI.US,D,20111221,000000,14.9962,15.1447,14.9962,15.1447,1667.9312153504,0
+PFI.US,D,20111222,000000,15.1862,15.313,15.1606,15.313,2826.6938464872,0
+PFI.US,D,20111223,000000,15.407,15.407,15.3882,15.3981,2159.925462398,0
+PFI.US,D,20111227,000000,15.3614,15.4307,15.3614,15.407,13576.818657235,0
+PFI.US,D,20111228,000000,15.2873,15.2951,15.1774,15.1932,4253.1740863871,0
+PFI.US,D,20111229,000000,15.3614,15.3614,15.3219,15.3387,1721.474737103,0
+PFI.US,D,20111230,000000,15.3328,15.3496,15.306,15.306,9251.9164568012,0
+PFI.US,D,20120103,000000,15.7069,15.7238,15.5594,15.5594,7403.1495736448,0
+PFI.US,D,20120104,000000,15.4585,15.4842,15.3614,15.4842,7674.9082029175,0
+PFI.US,D,20120105,000000,15.3476,15.5594,15.2713,15.5594,1172.9062029205,0
+PFI.US,D,20120106,000000,15.6129,15.6129,15.5782,15.5782,2519.5762877552,0
+PFI.US,D,20120109,000000,15.5099,15.5179,15.4753,15.4753,805.17333654407,0
+PFI.US,D,20120110,000000,15.791,15.8,15.791,15.791,846.59379676779,0
+PFI.US,D,20120111,000000,15.791,15.791,15.791,15.791,116.1793396519,0
+PFI.US,D,20120112,000000,15.791,15.9614,15.791,15.8999,5542.2596289595,0
+PFI.US,D,20120113,000000,15.7238,15.8405,15.7238,15.8405,5865.54126973,0
+PFI.US,D,20120117,000000,15.9366,15.9366,15.7426,15.7426,3648.0312650698,0
+PFI.US,D,20120118,000000,15.8168,15.9366,15.8168,15.894,8279.0407691074,0
+PFI.US,D,20120119,000000,15.8337,16.0365,15.8337,16.0365,19310.016505274,0
+PFI.US,D,20120120,000000,16.0553,16.0553,16.0465,16.0465,8622.5275124261,0
+PFI.US,D,20120123,000000,16.192,16.192,16.1088,16.1573,27857.785138272,0
+PFI.US,D,20120124,000000,16.091,16.1742,15.9614,16.1742,7511.2468722774,0
+PFI.US,D,20120125,000000,16.091,16.1573,16.091,16.1484,511.18909446838,0
+PFI.US,D,20120126,000000,15.996,15.996,15.8999,15.9188,5603.8851917314,0
+PFI.US,D,20120127,000000,15.9614,15.9614,15.9366,15.9366,1330.5060027962,0
+PFI.US,D,20120130,000000,15.8405,15.9276,15.8405,15.8999,1767.9464729638,0
+PFI.US,D,20120131,000000,15.9346,16.0078,15.9346,15.9692,3081.278138594,0
+PFI.US,D,20120201,000000,16.1414,16.3384,16.1346,16.3216,5123.0037510853,0
+PFI.US,D,20120202,000000,16.287,16.4641,16.287,16.3969,2923.6783387184,0
+PFI.US,D,20120203,000000,16.7226,16.7888,16.6542,16.7394,14082.956476066,0
+PFI.US,D,20120206,000000,16.6542,16.7394,16.576,16.6097,893.06553262855,0
+PFI.US,D,20120207,000000,16.5839,16.7047,16.5839,16.6631,2287.2176084514,0
+PFI.US,D,20120208,000000,16.5928,16.7136,16.5928,16.7136,3179.2728859525,0
+PFI.US,D,20120209,000000,16.679,16.7482,16.6097,16.679,3632.8774381587,0
+PFI.US,D,20120210,000000,16.5334,16.5671,16.5077,16.5077,2538.771135176,0
+PFI.US,D,20120213,000000,16.6195,16.7394,16.6195,16.7394,1848.7668831564,0
+PFI.US,D,20120214,000000,16.6948,16.6948,16.4998,16.576,1052.685842759,0
+PFI.US,D,20120215,000000,16.6869,16.6869,16.6285,16.6285,2224.5817905521,0
+PFI.US,D,20120216,000000,16.8175,16.8423,16.8175,16.8423,4803.7631308244,0
+PFI.US,D,20120217,000000,16.873,16.9334,16.873,16.8908,2938.8321656295,0
+PFI.US,D,20120221,000000,16.873,17.0125,16.873,16.8987,6751.5350164667,0
+PFI.US,D,20120222,000000,16.8512,16.8512,16.6097,16.6097,70076.346912646,0
+PFI.US,D,20120223,000000,16.7314,16.9086,16.7314,16.9086,3995.5590288981,0
+PFI.US,D,20120224,000000,16.9176,17.0293,16.8829,17.0293,28338.666578918,0
+PFI.US,D,20120227,000000,16.6463,16.8641,16.6285,16.8641,4495.635316965,0
+PFI.US,D,20120228,000000,16.8087,16.8423,16.7799,16.7987,14076.894945302,0
+PFI.US,D,20120229,000000,16.7601,16.7957,16.7196,16.7957,2234.6843418262,0
+PFI.US,D,20120301,000000,16.8353,16.9601,16.7987,16.7987,4107.6973480404,0
+PFI.US,D,20120302,000000,16.7987,16.7987,16.6107,16.6205,4719.9119552495,0
+PFI.US,D,20120305,000000,16.5592,16.6383,16.5592,16.6383,4662.3274129873,0
+PFI.US,D,20120306,000000,16.4235,16.4235,16.287,16.2959,4872.4604794881,0
+PFI.US,D,20120307,000000,16.3384,16.4563,16.3384,16.4473,9588.331414228,0
+PFI.US,D,20120308,000000,16.5502,16.5938,16.5434,16.5849,46065.613299543,0
+PFI.US,D,20120309,000000,16.7047,16.8997,16.6631,16.8087,2694.3504247968,0
+PFI.US,D,20120312,000000,16.8829,16.8829,16.7482,16.8175,1025.408954319,0
+PFI.US,D,20120313,000000,16.9176,17.0788,16.8997,17.0788,1130.4754875694,0
+PFI.US,D,20120314,000000,17.2095,17.262,17.1422,17.1749,4968.4347165919,0
+PFI.US,D,20120315,000000,17.1739,17.3134,17.1739,17.3134,774.86568272183,0
+PFI.US,D,20120316,000000,17.3302,17.3857,17.262,17.2808,9430.7316143524,0
+PFI.US,D,20120319,000000,17.3066,17.5431,17.3066,17.4025,14494.130312921,0
+PFI.US,D,20120320,000000,17.3302,17.4025,17.3224,17.3224,847.6040518952,0
+PFI.US,D,20120321,000000,17.3224,17.4115,17.2521,17.2521,1453.7571283399,0
+PFI.US,D,20120322,000000,17.0551,17.1917,17.0551,17.063,25348.31140179,0
+PFI.US,D,20120323,000000,17.0709,17.1561,17.0037,17.1323,5779.6695839004,0
+PFI.US,D,20120326,000000,17.3947,17.5262,17.3857,17.4827,6199.935716902,0
+PFI.US,D,20120327,000000,17.5184,17.5184,17.4381,17.4381,2266.0022507758,0
+PFI.US,D,20120328,000000,17.4481,17.457,17.3224,17.4025,4326.9227106879,0
+PFI.US,D,20120329,000000,17.2233,17.3302,17.2233,17.3224,1712.3824409563,0
+PFI.US,D,20120330,000000,17.2877,17.3778,17.2877,17.3392,4225.8971979471,0
+PFI.US,D,20120402,000000,17.5184,17.5184,17.457,17.5084,3013.5910450577,0
+PFI.US,D,20120403,000000,17.4381,17.4381,17.3302,17.3947,769.81440708479,0
+PFI.US,D,20120404,000000,17.0452,17.165,17.0452,17.1224,3427.7956472949,0
+PFI.US,D,20120405,000000,17.1323,17.1422,17.1323,17.1422,236.39969981344,0
+PFI.US,D,20120409,000000,16.8185,16.8185,16.772,16.772,753.65032504626,0
+PFI.US,D,20120410,000000,16.8997,16.8997,16.5077,16.5246,1283.024011808,0
+PFI.US,D,20120411,000000,16.7314,16.7404,16.7314,16.7404,818.30665320037,0
+PFI.US,D,20120412,000000,16.8353,16.9779,16.8353,16.9779,869.82966469817,0
+PFI.US,D,20120413,000000,17.0976,17.0976,16.772,16.772,1316.3624310124,0
+PFI.US,D,20120416,000000,16.7226,16.8908,16.7226,16.8591,2316.5150071462,0
+PFI.US,D,20120417,000000,16.9264,17.0788,16.9264,17.063,4562.3121553739,0
+PFI.US,D,20120418,000000,16.874,16.969,16.874,16.9096,9769.167082034,0
+PFI.US,D,20120419,000000,16.9176,16.9176,16.8651,16.8651,5857.4592287108,0
+PFI.US,D,20120420,000000,16.9442,16.9512,16.9096,16.9096,844.57328651297,0
+PFI.US,D,20120423,000000,16.6205,16.7047,16.6205,16.7047,324.29189589792,0
+PFI.US,D,20120424,000000,16.7987,16.8838,16.7552,16.8087,14686.078787128,0
+PFI.US,D,20120425,000000,17.0788,17.1135,17.0709,17.1135,2136.6895944676,0
+PFI.US,D,20120426,000000,17.1135,17.1749,17.0788,17.1749,3370.2111050326,0
+PFI.US,D,20120430,000000,17.1472,17.1472,17.0947,17.0947,3259.0830410178,0
+PFI.US,D,20120501,000000,17.1323,17.2976,17.1323,17.2976,973.88594282118,0
+PFI.US,D,20120502,000000,17.0037,17.1323,16.9779,17.1323,7122.2986482254,0
+PFI.US,D,20120503,000000,16.9878,16.9878,16.9096,16.9096,818.30665320037,0
+PFI.US,D,20120504,000000,16.6799,16.6799,16.6799,16.6799,290.95347669346,0
+PFI.US,D,20120507,000000,16.6552,16.7404,16.6552,16.7314,6567.6685832785,0
+PFI.US,D,20120508,000000,16.5671,16.6799,16.5671,16.6799,530.38394188913,0
+PFI.US,D,20120509,000000,16.5156,16.6383,16.5156,16.5849,2345.8124058411,0
+PFI.US,D,20120510,000000,16.6869,16.772,16.6869,16.772,13906.161828769,0
+PFI.US,D,20120511,000000,16.6383,16.7809,16.5938,16.7552,5252.3164073935,0
+PFI.US,D,20120514,000000,16.3969,16.5602,16.3969,16.5602,4509.7788887487,0
+PFI.US,D,20120515,000000,16.5434,16.5434,16.4641,16.483,1592.1620807948,0
+PFI.US,D,20120516,000000,16.5671,16.5671,16.3058,16.3226,2491.2891441878,0
+PFI.US,D,20120517,000000,16.1662,16.2237,16.0039,16.0039,3486.3904446845,0
+PFI.US,D,20120518,000000,15.9801,16.0375,15.8099,15.8099,4527.963481042,0
+PFI.US,D,20120521,000000,15.7494,15.988,15.7494,15.988,7304.1445711588,0
+PFI.US,D,20120522,000000,16.2107,16.2107,16.091,16.091,616.2556277188,0
+PFI.US,D,20120523,000000,15.7494,15.9544,15.7494,15.9544,3188.3651820992,0
+PFI.US,D,20120524,000000,16.0553,16.0553,16.0553,16.0553,110.11780888746,0
+PFI.US,D,20120525,000000,16.0553,16.192,16.0553,16.0731,1816.4387190793,0
+PFI.US,D,20120529,000000,16.2167,16.2167,16.1583,16.2167,2023.5410201979,0
+PFI.US,D,20120530,000000,15.9454,15.996,15.9366,15.9366,1755.8234114349,0
+PFI.US,D,20120531,000000,16.0029,16.0355,15.8405,16.0355,2731.7298645109,0
+PFI.US,D,20120601,000000,15.6495,15.6495,15.4941,15.4941,611.20435208176,0
+PFI.US,D,20120604,000000,15.4387,15.4387,15.3031,15.3466,4820.9374679903,0
+PFI.US,D,20120605,000000,15.5188,15.5188,15.407,15.4397,2176.0895444365,0
+PFI.US,D,20120606,000000,15.5882,15.5882,15.5882,15.5882,110.11780888746,0
+PFI.US,D,20120607,000000,15.991,16.1524,15.991,16.0504,3716.7286137335,0
+PFI.US,D,20120611,000000,16.0465,16.0465,16.0088,16.0088,350.55852921053,0
+PFI.US,D,20120612,000000,15.9821,15.9821,15.9821,15.9821,350.55852921053,0
+PFI.US,D,20120613,000000,16.0306,16.0851,15.9642,16.0851,1013.2858927901,0
+PFI.US,D,20120615,000000,16.2275,16.2731,16.1959,16.2731,1271.9112054065,0
+PFI.US,D,20120618,000000,16.1771,16.2197,16.1771,16.2058,1282.0137566806,0
+PFI.US,D,20120619,000000,16.3741,16.5216,16.3741,16.4097,41896.290388731,0
+PFI.US,D,20120622,000000,16.2563,16.2563,16.2275,16.2365,1105.2191093842,0
+PFI.US,D,20120625,000000,16.0306,16.0306,15.9474,15.9989,1386.0700348036,0
+PFI.US,D,20120626,000000,16.0128,16.1612,16.0128,16.1612,1636.6133064007,0
+PFI.US,D,20120627,000000,16.1029,16.1029,16.1029,16.1029,110.11780888746,0
+PFI.US,D,20120628,000000,16.2563,16.2563,16.1029,16.2275,3055.0115052814,0
+PFI.US,D,20120629,000000,16.6137,16.6819,16.6137,16.6819,754.66058017367,0
+PFI.US,D,20120702,000000,16.8888,16.8888,16.7196,16.7601,2963.0782886873,0
+PFI.US,D,20120703,000000,17.0115,17.0115,17.0115,17.0115,235.38944468603,0
+PFI.US,D,20120705,000000,16.9254,16.9254,16.9156,16.9156,465.72761373502,0
+PFI.US,D,20120706,000000,16.7601,16.7601,16.7364,16.7364,367.73286637646,0
+PFI.US,D,20120709,000000,16.6166,16.6513,16.6166,16.6513,436.4302150402,0
+PFI.US,D,20120710,000000,16.6443,16.6443,16.5651,16.572,957.72186078265,0
+PFI.US,D,20120711,000000,16.572,16.572,16.5651,16.572,695.05552765661,0
+PFI.US,D,20120712,000000,16.4345,16.5909,16.4285,16.5909,3853.1130559336,0
+PFI.US,D,20120713,000000,16.7364,16.7364,16.6255,16.6255,1020.3576786819,0
+PFI.US,D,20120716,000000,16.8057,16.8057,16.7601,16.7601,1633.5825410185,0
+PFI.US,D,20120717,000000,16.7017,16.9254,16.7017,16.9254,4968.4347165919,0
+PFI.US,D,20120718,000000,16.8621,16.8789,16.7166,16.8621,8427.5482728364,0
+PFI.US,D,20120719,000000,17.0017,17.0017,16.6938,16.7294,20388.968981346,0
+PFI.US,D,20120720,000000,16.5651,16.572,16.4691,16.4691,8048.7026000584,0
+PFI.US,D,20120723,000000,16.187,16.383,16.187,16.383,15479.129062143,0
+PFI.US,D,20120724,000000,16.1474,16.1474,16.1414,16.1474,1406.2751373517,0
+PFI.US,D,20120726,000000,16.4968,16.4968,16.3741,16.3919,3775.3234111232,0
+PFI.US,D,20120727,000000,16.4285,16.6345,16.4285,16.6345,989.0397697323,0
+PFI.US,D,20120730,000000,16.5562,16.7294,16.5562,16.6849,3611.6620804831,0
+PFI.US,D,20120731,000000,16.6908,16.6908,16.6671,16.675,1211.295897762,0
+PFI.US,D,20120801,000000,16.7532,16.7532,16.6067,16.6345,6064.5615298294,0
+PFI.US,D,20120802,000000,16.479,16.5116,16.4433,16.5116,7342.5342660003,0
+PFI.US,D,20120803,000000,16.7601,16.9412,16.7601,16.8967,2100.3204098809,0
+PFI.US,D,20120806,000000,17.062,17.062,16.9254,16.9254,2192.2536264751,0
+PFI.US,D,20120807,000000,17.069,17.0966,17.0283,17.0283,6252.4689835273,0
+PFI.US,D,20120808,000000,17.0769,17.0769,17.069,17.069,235.38944468603,0
+PFI.US,D,20120809,000000,17.1402,17.1402,17.0531,17.069,1012.2756376627,0
+PFI.US,D,20120810,000000,17.0195,17.0283,17.0195,17.0283,235.38944468603,0
+PFI.US,D,20120813,000000,17.1126,17.1126,16.9492,16.9759,3976.3641814773,0
+PFI.US,D,20120814,000000,17.1304,17.1304,17.0531,17.0531,4958.3321653178,0
+PFI.US,D,20120815,000000,17.1304,17.1304,17.1304,17.1304,173.76388191415,0
+PFI.US,D,20120816,000000,17.261,17.2699,17.261,17.2699,353.58929459275,0
+PFI.US,D,20120817,000000,17.1304,17.3214,17.1304,17.3214,5761.484991607,0
+PFI.US,D,20120820,000000,17.361,17.361,17.361,17.361,852.65532753223,0
+PFI.US,D,20120821,000000,17.4381,17.552,17.3451,17.352,2673.1350671212,0
+PFI.US,D,20120822,000000,17.2798,17.2887,17.2798,17.2887,369.75337663128,0
+PFI.US,D,20120823,000000,17.1818,17.1818,17.0769,17.1304,1021.3679338093,0
+PFI.US,D,20120824,000000,17.1036,17.2223,17.1036,17.2223,1048.6448222494,0
+PFI.US,D,20120827,000000,17.163,17.1729,17.163,17.1729,550.58904443728,0
+PFI.US,D,20120828,000000,17.2699,17.2699,17.2699,17.2699,427.33791889353,0
+PFI.US,D,20120829,000000,17.1907,17.3451,17.1907,17.3392,2333.6893443122,0
+PFI.US,D,20120830,000000,17.2313,17.261,17.163,17.2412,3166.1395692962,0
+PFI.US,D,20120831,000000,17.3056,17.3056,17.2213,17.2412,1457.7981488495,0
+PFI.US,D,20120904,000000,17.2313,17.2501,17.2313,17.2501,525.33266625209,0
+PFI.US,D,20120905,000000,17.3679,17.457,17.3679,17.4015,2525.6378185197,0
+PFI.US,D,20120906,000000,17.5827,17.7232,17.5599,17.6708,8409.363680543,0
+PFI.US,D,20120907,000000,17.7995,17.7995,17.7589,17.7757,1789.1618306393,0
+PFI.US,D,20120910,000000,17.7579,17.7579,17.7401,17.7401,1133.5062529516,0
+PFI.US,D,20120911,000000,17.8341,17.8341,17.7401,17.7658,4240.0407697308,0
+PFI.US,D,20120912,000000,17.7895,17.9361,17.7895,17.9114,4823.9682333725,0
+PFI.US,D,20120913,000000,17.7817,18.1747,17.7737,18.1172,3491.4417203216,0
+PFI.US,D,20120914,000000,18.4379,18.4379,18.2221,18.2726,7193.016507144,0
+PFI.US,D,20120917,000000,18.2023,18.2528,18.0914,18.0914,1981.1103048468,0
+PFI.US,D,20120918,000000,18.2894,18.2894,18.0598,18.0924,4178.4152069589,0
+PFI.US,D,20120919,000000,18.2043,18.2043,18.1192,18.1439,1240.5932964569,0
+PFI.US,D,20120920,000000,17.9469,18.1112,17.8876,18.0766,2729.709354256,0
+PFI.US,D,20120921,000000,18.2132,18.2132,18.1271,18.1775,1207.2548772524,0
+PFI.US,D,20120924,000000,18.1271,18.1271,18.1271,18.1271,110.11780888746,0
+PFI.US,D,20120925,000000,18.1588,18.1588,17.9222,17.9222,5380.6188085743,0
+PFI.US,D,20120927,000000,17.9995,18.0598,17.9995,17.9995,812.24512243592,0
+PFI.US,D,20120928,000000,17.9549,17.9806,17.8944,17.9806,879.93221597225,0
+PFI.US,D,20121001,000000,18.1439,18.1439,17.938,17.9895,706.1683340581,0
+PFI.US,D,20121002,000000,17.938,17.9995,17.938,17.9559,511.18909446838,0
+PFI.US,D,20121003,000000,17.9895,17.9995,17.9895,17.9995,1844.7258626468,0
+PFI.US,D,20121005,000000,18.3765,18.5637,18.3765,18.43,5245.2446215016,0
+PFI.US,D,20121008,000000,18.2558,18.3231,18.2558,18.3231,399.05077532611,0
+PFI.US,D,20121009,000000,18.3052,18.3855,18.1677,18.2043,16511.609802354,0
+PFI.US,D,20121010,000000,18.1865,18.1865,18.1865,18.1865,110.11780888746,0
+PFI.US,D,20121011,000000,18.238,18.3498,18.238,18.3052,3496.4929959586,0
+PFI.US,D,20121012,000000,18.2984,18.2984,18.0331,18.0331,1976.0590292098,0
+PFI.US,D,20121016,000000,18.3132,18.3765,18.2984,18.3765,2312.4739866366,0
+PFI.US,D,20121017,000000,18.4023,18.4023,18.3132,18.3667,517.25062523282,0
+PFI.US,D,20121018,000000,18.2726,18.4824,18.2726,18.4023,1912.4129561831,0
+PFI.US,D,20121019,000000,18.3132,18.3132,18.0598,18.0697,3230.7958974503,0
+PFI.US,D,20121022,000000,18.1509,18.1509,18.1112,18.1112,976.9167082034,0
+PFI.US,D,20121023,000000,17.8954,17.8954,17.8262,17.8262,3377.2828909245,0
+PFI.US,D,20121024,000000,17.8954,17.9133,17.8954,17.8954,827.39894934704,0
+PFI.US,D,20121025,000000,18.0331,18.0697,17.9647,18.0063,2497.3506749522,0
+PFI.US,D,20121026,000000,17.9806,17.9806,17.8678,17.8876,148496.39092255,0
+PFI.US,D,20121031,000000,17.9133,17.9301,17.6193,17.9301,2170.0280136721,0
+PFI.US,D,20121101,000000,18.1588,18.1588,18.1112,18.1439,582.91720851434,0
+PFI.US,D,20121102,000000,18.1439,18.1439,17.9717,17.9717,1927.5667830942,0
+PFI.US,D,20121105,000000,17.8579,17.8579,17.7905,17.8499,3474.2673831556,0
+PFI.US,D,20121106,000000,18.0331,18.2043,18.0331,18.1271,42153.90544622,0
+PFI.US,D,20121107,000000,18.0598,18.0598,17.653,17.6609,6394.9149564918,0
+PFI.US,D,20121108,000000,17.552,17.7054,17.4381,17.4381,3762.1900944669,0
+PFI.US,D,20121109,000000,17.2412,17.5084,17.1996,17.4313,2878.216857985,0
+PFI.US,D,20121112,000000,17.4015,17.457,17.3679,17.457,1113.3011504035,0
+PFI.US,D,20121113,000000,17.5441,17.5441,17.2798,17.2798,2306.4124558721,0
+PFI.US,D,20121114,000000,17.2075,17.2075,16.9571,16.9571,6669.7043511467,0
+PFI.US,D,20121115,000000,16.9838,17.0759,16.9304,16.9838,7146.5447712832,0
+PFI.US,D,20121116,000000,16.9046,17.1294,16.9046,17.0858,2673.1350671212,0
+PFI.US,D,20121119,000000,17.4481,17.4481,17.4481,17.4481,143.45622809192,0
+PFI.US,D,20121120,000000,17.5599,17.5916,17.552,17.5916,902.15782877522,0
+PFI.US,D,20121121,000000,17.5184,17.5827,17.5184,17.5679,1640.6543269104,0
+PFI.US,D,20121123,000000,17.8093,17.8093,17.7154,17.7232,2790.3246619005,0
+PFI.US,D,20121126,000000,17.8093,17.8093,17.75,17.75,642.5222610314,0
+PFI.US,D,20121127,000000,17.7154,17.8093,17.7154,17.8093,1226.4497246731,0
+PFI.US,D,20121128,000000,17.5679,17.75,17.5679,17.6886,1763.9054524541,0
+PFI.US,D,20121129,000000,17.8093,17.9222,17.7154,17.8954,3784.4157072698,0
+PFI.US,D,20121130,000000,17.9202,17.9202,17.9202,17.9202,1164.8241619013,0
+PFI.US,D,20121203,000000,18.0331,18.0331,17.8163,17.8163,1660.8594294585,0
+PFI.US,D,20121204,000000,17.8163,17.9222,17.6273,17.75,10009.607802357,0
+PFI.US,D,20121205,000000,17.9133,18.0598,17.8954,17.9469,4855.2861423222,0
+PFI.US,D,20121206,000000,17.8579,17.8776,17.8579,17.8579,734.45547762552,0
+PFI.US,D,20121207,000000,18.0331,18.0697,17.938,18.0697,3621.7646317572,0
+PFI.US,D,20121210,000000,17.9717,17.9717,17.9469,17.9469,1239.5830413294,0
+PFI.US,D,20121211,000000,18.1271,18.2043,18.1112,18.1271,1702.2798896822,0
+PFI.US,D,20121212,000000,18.0924,18.2221,18.0924,18.1509,25502.880436284,0
+PFI.US,D,20121213,000000,18.1271,18.136,17.9995,18.0598,2445.8276634544,0
+PFI.US,D,20121214,000000,17.9301,17.9895,17.844,17.8876,2077.0845419506,0
+PFI.US,D,20121217,000000,17.8579,18.238,17.8579,18.1677,2942.8731861391,0
+PFI.US,D,20121218,000000,18.2726,18.4824,18.2726,18.4023,3042.8884437525,0
+PFI.US,D,20121219,000000,18.4478,18.5795,18.4478,18.5795,8346.7278626438,0
+PFI.US,D,20121220,000000,18.3667,18.4904,18.3577,18.4736,2517.5557775004,0
+PFI.US,D,20121221,000000,18.4746,18.4746,18.3052,18.3052,2253.8791892469,0
+PFI.US,D,20121224,000000,18.1667,18.3231,18.1667,18.3231,7699.1543259753,0
+PFI.US,D,20121226,000000,18.3231,18.3667,18.2548,18.333,2157.9049521432,0
+PFI.US,D,20121227,000000,18.0766,18.0914,18.0043,18.0043,694.0452725292,0
+PFI.US,D,20121228,000000,18.0578,18.2132,18.0578,18.134,10666.273635172,0
+PFI.US,D,20121231,000000,18.1835,18.2964,18.0638,18.2884,3175.2318654429,0
+PFI.US,D,20130102,000000,18.6696,18.8893,18.6696,18.8893,7038.4474726506,0
+PFI.US,D,20130103,000000,18.8804,18.9061,18.8081,18.8081,5044.2038511475,0
+PFI.US,D,20130104,000000,18.9715,19.0298,18.9249,19.0219,16978.347671216,0
+PFI.US,D,20130107,000000,19.2862,19.2862,18.8972,18.915,7359.7086031663,0
+PFI.US,D,20130108,000000,18.8378,18.9329,18.8378,18.9249,4082.4409698552,0
+PFI.US,D,20130109,000000,19.0674,19.113,19.013,19.113,6079.7153567405,0
+PFI.US,D,20130110,000000,19.0219,19.1318,18.9972,19.113,3304.5445217511,0
+PFI.US,D,20130111,000000,19.013,19.1031,18.9972,19.0219,9019.5577774974,0
+PFI.US,D,20130114,000000,19.013,19.013,19.013,19.013,520.28139061505,0
+PFI.US,D,20130115,000000,18.9397,19.0774,18.9397,19.0774,9382.2393682368,0
+PFI.US,D,20130116,000000,19.0774,19.1407,19.0674,19.0674,5609.9467224959,0
+PFI.US,D,20130117,000000,19.1843,19.303,19.1843,19.2407,4138.0050018626,0
+PFI.US,D,20130118,000000,19.4753,19.4753,19.0942,19.1655,15811.50299906,0
+PFI.US,D,20130122,000000,18.9903,19.404,18.9903,19.404,23685.431462077,0
+PFI.US,D,20130123,000000,19.3703,19.4574,19.3703,19.4406,2556.9557274693,0
+PFI.US,D,20130124,000000,19.5169,19.5169,19.309,19.4139,14287.028011802,0
+PFI.US,D,20130125,000000,19.3545,19.3703,19.2407,19.3447,6448.4584782444,0
+PFI.US,D,20130128,000000,19.3703,19.3803,19.1991,19.303,1788.1515755119,0
+PFI.US,D,20130129,000000,19.2229,19.3803,19.2229,19.303,12955.511753879,0
+PFI.US,D,20130130,000000,19.4139,19.4139,19.2308,19.303,4345.1073029812,0
+PFI.US,D,20130131,000000,19.3209,19.3209,19.2902,19.2902,416.22511249204,0
+PFI.US,D,20130201,000000,19.5604,19.605,19.4911,19.596,45692.829157531,0
+PFI.US,D,20130204,000000,19.4238,19.4664,19.3367,19.3803,10796.596546608,0
+PFI.US,D,20130205,000000,19.5604,19.5604,19.3615,19.4139,7274.847172464,0
+PFI.US,D,20130206,000000,19.3545,19.4574,19.2862,19.4496,12738.306901486,0
+PFI.US,D,20130207,000000,19.4664,19.5257,19.2941,19.3615,10399.566281537,0
+PFI.US,D,20130208,000000,19.5535,19.5535,19.3882,19.404,6124.1665823465,0
+PFI.US,D,20130211,000000,19.6911,19.7089,19.404,19.499,6704.0530254786,0
+PFI.US,D,20130212,000000,19.499,19.6911,19.499,19.605,8035.5692834021,0
+PFI.US,D,20130213,000000,19.605,19.6129,19.5871,19.605,1442.6443219384,0
+PFI.US,D,20130214,000000,19.6574,19.6574,19.6129,19.6129,751.62981479145,0
+PFI.US,D,20130215,000000,19.6396,19.7178,19.5604,19.5693,4296.6150568656,0
+PFI.US,D,20130219,000000,19.7525,19.7693,19.6574,19.699,21943.751622426,0
+PFI.US,D,20130220,000000,19.6832,19.6832,19.5169,19.5169,2979.2423707258,0
+PFI.US,D,20130221,000000,19.2941,19.2941,19.2941,19.2941,233.36893443122,0
+PFI.US,D,20130222,000000,19.4574,19.4664,19.4139,19.4496,5524.0750366662,0
+PFI.US,D,20130225,000000,19.5347,19.5347,19.1318,19.1318,14395.125310435,0
+PFI.US,D,20130226,000000,19.1575,19.2159,19.0219,19.1575,2374.0995494085,0
+PFI.US,D,20130227,000000,19.1229,19.4139,19.0219,19.3803,1978.0795394646,0
+PFI.US,D,20130228,000000,19.4762,19.4931,19.4762,19.4931,319.24062026088,0
+PFI.US,D,20130301,000000,19.2446,19.4188,19.2446,19.401,1054.7063530138,0
+PFI.US,D,20130304,000000,19.2576,19.5871,19.2576,19.5871,6213.0690335583,0
+PFI.US,D,20130305,000000,19.7139,19.8524,19.7139,19.8088,3785.4259623973,0
+PFI.US,D,20130306,000000,19.9732,19.993,19.888,19.9395,12115.989743002,0
+PFI.US,D,20130307,000000,19.9831,20.0424,19.9732,20.0356,2012.4282137965,0
+PFI.US,D,20130308,000000,20.0969,20.1385,20.0424,20.1385,1678.0337666245,0
+PFI.US,D,20130311,000000,20.3671,20.3671,20.0801,20.0989,10812.760628646,0
+PFI.US,D,20130312,000000,20.1385,20.1623,20.0791,20.1305,3623.785142012,0
+PFI.US,D,20130313,000000,20.1474,20.1474,20.1474,20.1474,109.10755376005,0
+PFI.US,D,20130314,000000,20.3661,20.4246,20.3661,20.4246,1557.8134064629,0
+PFI.US,D,20130315,000000,20.4424,20.4503,20.3325,20.3909,47463.806395876,0
+PFI.US,D,20130318,000000,20.2326,20.3493,20.2326,20.3493,2765.0682837153,0
+PFI.US,D,20130319,000000,20.3325,20.3731,20.1721,20.279,3923.8309148521,0
+PFI.US,D,20130320,000000,20.4097,20.4424,20.4008,20.4097,3961.2103545662,0
+PFI.US,D,20130321,000000,20.2869,20.3404,20.2869,20.2869,2772.1400696072,0
+PFI.US,D,20130322,000000,20.3404,20.3404,20.2424,20.2424,13972.838667178,0
+PFI.US,D,20130325,000000,20.2326,20.4344,20.2326,20.2513,22797.417205085,0
+PFI.US,D,20130326,000000,20.3909,20.3909,20.3404,20.3404,2271.0535264129,0
+PFI.US,D,20130327,000000,20.2691,20.3325,20.181,20.3325,714.25037507736,0
+PFI.US,D,20130328,000000,20.3661,20.4097,20.3127,20.4097,2666.0632812293,0
+PFI.US,D,20130401,000000,20.6066,20.6066,20.2602,20.3325,8778.1068020469,0
+PFI.US,D,20130402,000000,20.3404,20.4344,20.3127,20.3325,5687.7363673063,0
+PFI.US,D,20130403,000000,20.382,20.382,20.1058,20.1474,5087.644821626,0
+PFI.US,D,20130404,000000,20.1385,20.1385,20.088,20.088,232.35867930381,0
+PFI.US,D,20130405,000000,20.0019,20.1385,20.0019,20.1385,838.51175574852,0
+PFI.US,D,20130408,000000,20.1721,20.3038,20.1474,20.2939,2645.8581786812,0
+PFI.US,D,20130409,000000,20.2869,20.4344,20.2424,20.4176,79718.221848627,0
+PFI.US,D,20130410,000000,20.4176,20.6146,20.3731,20.58,9813.61830764,0
+PFI.US,D,20130411,000000,20.6146,20.7561,20.6146,20.6957,4608.7838912347,0
+PFI.US,D,20130412,000000,20.572,20.5898,20.572,20.572,879.93221597225,0
+PFI.US,D,20130415,000000,20.5374,20.5998,20.0969,20.0969,2707.4837414531,0
+PFI.US,D,20130416,000000,20.1385,20.2939,20.1058,20.2939,2367.0277635166,0
+PFI.US,D,20130417,000000,19.9653,20.0286,19.8969,19.9831,3920.8001494699,0
+PFI.US,D,20130418,000000,19.9653,20.0019,19.7317,19.7495,5472.5520251684,0
+PFI.US,D,20130419,000000,19.8692,20.0702,19.8436,20.0702,2483.2071031685,0
+PFI.US,D,20130422,000000,19.8088,20.0612,19.8088,20.0612,1441.634066811,0
+PFI.US,D,20130423,000000,20.3404,20.3404,20.2424,20.3038,1633.5825410185,0
+PFI.US,D,20130424,000000,20.3493,20.478,20.3493,20.478,2873.165582348,0
+PFI.US,D,20130425,000000,20.5305,20.5998,20.5305,20.5998,2332.6790891848,0
+PFI.US,D,20130426,000000,20.4097,20.478,20.4097,20.478,2156.8946970158,0
+PFI.US,D,20130429,000000,20.5047,20.6146,20.5047,20.6146,4389.5585285872,0
+PFI.US,D,20130430,000000,20.5661,20.7611,20.5661,20.7611,1037.5320158479,0
+PFI.US,D,20130501,000000,20.7295,20.7473,20.5631,20.5631,3128.7601295821,0
+PFI.US,D,20130502,000000,20.5473,20.58,20.4097,20.58,1651.7671333119,0
+PFI.US,D,20130503,000000,20.9373,20.9373,20.8156,20.869,2880.2373682398,0
+PFI.US,D,20130506,000000,20.8334,21.0689,20.8334,21.0422,5702.8901942174,0
+PFI.US,D,20130507,000000,21.0847,21.2501,21.0847,21.2402,1844.7258626468,0
+PFI.US,D,20130508,000000,21.2312,21.3698,21.1956,21.3115,6911.1553265972,0
+PFI.US,D,20130509,000000,21.3698,21.3788,21.2046,21.2046,4635.0505245473,0
+PFI.US,D,20130510,000000,21.3293,21.3619,21.2501,21.3461,11077.447472027,0
+PFI.US,D,20130513,000000,21.3203,21.3966,21.2046,21.3035,177533.14379451,0
+PFI.US,D,20130514,000000,21.1878,21.6837,21.1878,21.6837,13995.064279981,0
+PFI.US,D,20130515,000000,21.7035,21.8123,21.5638,21.7846,17209.696095393,0
+PFI.US,D,20130516,000000,21.8499,21.8499,21.645,21.645,5312.9317150379,0
+PFI.US,D,20130517,000000,21.645,21.8123,21.645,21.7668,26724.27888532,0
+PFI.US,D,20130520,000000,21.8123,21.9014,21.7213,21.7846,3681.3696842742,0
+PFI.US,D,20130521,000000,21.7668,21.8321,21.6837,21.6837,6799.0170074549,0
+PFI.US,D,20130522,000000,21.6064,21.8499,21.3203,21.3619,15562.980237718,0
+PFI.US,D,20130523,000000,21.0779,21.355,20.7977,21.3293,6407.0380180207,0
+PFI.US,D,20130524,000000,21.0254,21.3203,21.0254,21.3203,1439.6135565562,0
+PFI.US,D,20130528,000000,21.6252,21.7519,21.5223,21.6579,8949.8501737062,0
+PFI.US,D,20130529,000000,21.5133,21.6351,21.4382,21.5718,5943.3309145404,0
+PFI.US,D,20130530,000000,21.6579,21.7846,21.6579,21.7519,8606.3634303876,0
+PFI.US,D,20130531,000000,21.6717,21.748,21.4907,21.4907,10646.068532624,0
+PFI.US,D,20130603,000000,21.555,21.555,21.0937,21.3461,5990.8129055286,0
+PFI.US,D,20130604,000000,21.3778,21.3778,21.2224,21.2758,1368.8956976377,0
+PFI.US,D,20130605,000000,21.1353,21.1353,20.8383,20.8551,8804.3734353595,0
+PFI.US,D,20130606,000000,20.9264,21.0046,20.8016,20.8987,9814.6285627674,0
+PFI.US,D,20130607,000000,21.2293,21.4213,21.2124,21.3688,9000.3629300766,0
+PFI.US,D,20130610,000000,21.5718,21.5876,21.4391,21.5797,3589.4364676801,0
+PFI.US,D,20130611,000000,21.4965,21.4965,21.4045,21.4045,3570.2416202594,0
+PFI.US,D,20130612,000000,21.5223,21.5223,21.0689,21.0689,5192.7113548764,0
+PFI.US,D,20130613,000000,21.1204,21.4223,21.06,21.4144,1138.5575285887,0
+PFI.US,D,20130614,000000,21.4767,21.4767,21.258,21.2937,3817.7541264743,0
+PFI.US,D,20130617,000000,21.4579,21.5055,21.2957,21.3461,2789.3144067731,0
+PFI.US,D,20130618,000000,21.4767,21.6519,21.4134,21.6351,5824.1208095063,0
+PFI.US,D,20130619,000000,21.5638,21.5638,21.4382,21.4867,4390.5687837146,0
+PFI.US,D,20130620,000000,21.0491,21.0997,20.7611,20.9769,39072.627307626,0
+PFI.US,D,20130621,000000,21.2758,21.2758,20.6908,20.8294,11285.560028273,0
+PFI.US,D,20130624,000000,20.5245,20.6027,20.3513,20.5601,8428.5585279638,0
+PFI.US,D,20130625,000000,20.7512,20.8551,20.7087,20.8551,3624.7953971394,0
+PFI.US,D,20130626,000000,21.0224,21.0224,20.8551,20.9353,21268.901197318,0
+PFI.US,D,20130627,000000,21.0046,21.3372,21.0046,21.3372,12092.753875072,0
+PFI.US,D,20130628,000000,20.9521,21.3956,20.9521,21.3956,6799.0170074549,0
+PFI.US,D,20130701,000000,21.5133,21.5976,21.5133,21.5302,5722.0850416381,0
+PFI.US,D,20130702,000000,21.5638,21.6847,21.3956,21.4579,6540.3916948385,0
+PFI.US,D,20130703,000000,21.4213,21.4213,21.4213,21.4213,108.09729863264,0
+PFI.US,D,20130705,000000,21.5718,21.7292,21.5718,21.7292,2853.9707349272,0
+PFI.US,D,20130708,000000,21.9895,21.9984,21.9033,21.9895,3640.9594791779,0
+PFI.US,D,20130709,000000,22.0617,22.2132,22.0617,22.2132,3304.5445217511,0
+PFI.US,D,20130710,000000,22.0974,22.1498,22.035,22.1301,4487.5532759457,0
+PFI.US,D,20130711,000000,22.2845,22.3399,22.1301,22.2201,9907.5720344889,0
+PFI.US,D,20130712,000000,22.2845,22.4805,22.1578,22.4725,11368.40094872,0
+PFI.US,D,20130715,000000,22.5428,22.5834,22.4725,22.5596,8513.419958666,0
+PFI.US,D,20130716,000000,22.5428,22.5834,22.4181,22.4537,2337.7303648218,0
+PFI.US,D,20130717,000000,22.6171,22.6171,22.4092,22.525,8606.3634303876,0
+PFI.US,D,20130718,000000,22.6973,22.8823,22.6973,22.8823,3428.8059024223,0
+PFI.US,D,20130719,000000,22.8823,22.8823,22.4181,22.8655,7503.1648312582,0
+PFI.US,D,20130722,000000,23.0367,23.0803,22.9071,23.0803,13552.572534176,0
+PFI.US,D,20130723,000000,23.0892,23.0892,22.8655,22.8992,7590.0467722153,0
+PFI.US,D,20130724,000000,22.916,22.916,22.7428,22.7428,6891.9604791764,0
+PFI.US,D,20130725,000000,22.7863,22.8992,22.6973,22.8567,12873.681088558,0
+PFI.US,D,20130726,000000,22.7506,22.9526,22.7506,22.9437,4076.3794390907,0
+PFI.US,D,20130729,000000,22.8913,22.8992,22.725,22.725,3320.7086037896,0
+PFI.US,D,20130730,000000,22.8477,22.8477,22.7428,22.8032,2187.202350838,0
+PFI.US,D,20130731,000000,22.7962,22.9674,22.7685,22.8111,12310.968982592,0
+PFI.US,D,20130801,000000,22.5082,23.2367,22.5082,23.205,5989.8026504012,0
+PFI.US,D,20130802,000000,23.1446,23.1971,23.0803,23.1704,7394.0572774981,0
+PFI.US,D,20130805,000000,23.1704,23.1872,23.0803,23.1368,1964.9462228083,0
+PFI.US,D,20130806,000000,23.0892,23.0892,22.8567,22.8823,1829.5720357356,0
+PFI.US,D,20130807,000000,22.7428,22.7506,22.6428,22.7338,2519.5762877552,0
+PFI.US,D,20130808,000000,22.8913,22.916,22.7506,22.8735,3242.9189589792,0
+PFI.US,D,20130809,000000,22.7596,22.9071,22.7596,22.821,1673.9927461148,0
+PFI.US,D,20130812,000000,22.6973,22.7784,22.5982,22.7338,3990.5077532611,0
+PFI.US,D,20130813,000000,22.7784,22.9606,22.7071,22.9606,853.66558265964,0
+PFI.US,D,20130814,000000,23.0021,23.0021,22.916,22.9437,2327.6278135477,0
+PFI.US,D,20130815,000000,22.7071,22.7071,22.525,22.525,4194.5792889974,0
+PFI.US,D,20130816,000000,22.5686,22.7506,22.5686,22.6082,3095.4217103777,0
+PFI.US,D,20130819,000000,22.4805,22.4983,22.3488,22.3488,35975.185086994,0
+PFI.US,D,20130820,000000,22.3013,22.5894,22.3013,22.5686,3575.2928958964,0
+PFI.US,D,20130821,000000,22.4181,22.428,22.3646,22.4181,2548.87368645,0
+PFI.US,D,20130822,000000,22.6329,22.8111,22.3646,22.6607,6540.3916948385,0
+PFI.US,D,20130823,000000,22.626,22.725,22.5894,22.5894,475.8301650091,0
+PFI.US,D,20130826,000000,22.626,22.6329,22.5082,22.5082,3384.3546768163,0
+PFI.US,D,20130827,000000,22.2765,22.2765,21.8707,21.8787,28770.045518321,0
+PFI.US,D,20130828,000000,21.8242,22.0083,21.8242,21.9123,7216.2523750744,0
+PFI.US,D,20130829,000000,21.8242,22.1845,21.8242,22.1301,9470.1315643213,0
+PFI.US,D,20130830,000000,21.8945,21.8945,21.8945,21.8945,231.3484241764,0
+PFI.US,D,20130903,000000,22.041,22.1459,21.839,21.8905,1688.1363178985,0
+PFI.US,D,20130904,000000,22.2587,22.2587,22.1558,22.2004,3535.8929459275,0
+PFI.US,D,20130905,000000,22.2735,22.2735,22.1459,22.1558,28420.497244238,0
+PFI.US,D,20130906,000000,21.9083,22.2735,21.8192,22.2251,4233.9792389663,0
+PFI.US,D,20130909,000000,22.1756,22.3399,22.1756,22.3399,4311.7688837768,0
+PFI.US,D,20130910,000000,22.5824,22.5824,22.5498,22.5735,2923.6783387184,0
+PFI.US,D,20130911,000000,22.5686,22.6082,22.5082,22.5596,6345.4124552488,0
+PFI.US,D,20130912,000000,22.6171,22.6329,22.4627,22.5686,6066.5820400842,0
+PFI.US,D,20130913,000000,22.5408,22.5735,22.4953,22.5735,2275.0945469225,0
+PFI.US,D,20130916,000000,22.9526,22.9526,22.7071,22.725,8448.7636305119,0
+PFI.US,D,20130917,000000,22.7418,22.9674,22.7418,22.9674,3425.7751370401,0
+PFI.US,D,20130918,000000,22.9833,23.1872,22.8557,22.9071,2446.8379185818,0
+PFI.US,D,20130919,000000,22.9606,22.9606,22.7418,22.7854,1370.9162078925,0
+PFI.US,D,20130920,000000,22.6953,22.8557,22.6953,22.8457,3343.94447172,0
+PFI.US,D,20130923,000000,22.7774,22.7774,22.6062,22.7319,5961.5155068338,0
+PFI.US,D,20130924,000000,22.6675,22.7774,22.6408,22.7676,1907.361680546,0
+PFI.US,D,20130925,000000,22.7052,22.9516,22.6497,22.8725,5534.1775879403,0
+PFI.US,D,20130926,000000,22.8457,22.9833,22.7774,22.8279,3212.611305157,0
+PFI.US,D,20130927,000000,22.7952,22.8457,22.7952,22.8457,1044.6038017397,0
+PFI.US,D,20130930,000000,22.5676,22.7854,22.5676,22.7052,3620.7543766298,0
+PFI.US,D,20131001,000000,22.724,22.915,22.724,22.8903,2326.6175584203,0
+PFI.US,D,20131002,000000,22.6953,22.7319,22.6675,22.7052,4081.4307147278,0
+PFI.US,D,20131003,000000,22.8012,22.8012,22.4785,22.6141,3473.2571280282,0
+PFI.US,D,20131004,000000,22.6062,22.8903,22.6062,22.8903,3062.0832911732,0
+PFI.US,D,20131007,000000,22.6309,22.724,22.5824,22.5884,3870.2873930995,0
+PFI.US,D,20131008,000000,22.5676,22.5676,22.2983,22.3458,6549.4839909852,0
+PFI.US,D,20131009,000000,22.2805,22.3369,22.1628,22.2429,4064.2563775618,0
+PFI.US,D,20131010,000000,22.4785,22.8645,22.4785,22.8645,5079.5627806067,0
+PFI.US,D,20131011,000000,22.8368,23.1189,22.724,23.1189,3452.0417703527,0
+PFI.US,D,20131014,000000,22.8645,23.2842,22.8645,23.2555,1041.5730363575,0
+PFI.US,D,20131015,000000,23.2743,23.2743,23.1604,23.1604,1158.7626311368,0
+PFI.US,D,20131016,000000,23.311,23.5544,23.2931,23.5119,3478.3084036653,0
+PFI.US,D,20131017,000000,23.4407,23.7296,23.4407,23.7296,2792.3451721553,0
+PFI.US,D,20131018,000000,23.7732,23.9098,23.7732,23.8702,1925.5462728394,0
+PFI.US,D,20131021,000000,23.895,23.895,23.8791,23.8791,686.97348663735,0
+PFI.US,D,20131022,000000,24.1216,24.1216,23.9454,24.0295,3967.2718853307,0
+PFI.US,D,20131023,000000,23.9454,23.9454,23.6881,23.7544,7753.7081028553,0
+PFI.US,D,20131024,000000,23.7296,23.8089,23.7059,23.7831,1979.089794592,0
+PFI.US,D,20131025,000000,23.8187,23.9028,23.7732,23.7732,3129.7703847096,0
+PFI.US,D,20131028,000000,23.9276,23.9276,23.8534,23.8534,6240.3459219984,0
+PFI.US,D,20131029,000000,23.9919,24.0642,23.9554,23.9554,3739.9644816639,0
+PFI.US,D,20131030,000000,23.9454,23.9454,23.8702,23.8702,1883.1155574883,0
+PFI.US,D,20131031,000000,23.8187,23.8623,23.7474,23.7474,4077.3896942181,0
+PFI.US,D,20131101,000000,23.6435,23.6435,23.5456,23.5703,1691.1670832808,0
+PFI.US,D,20131104,000000,23.6525,23.7296,23.5703,23.7148,4948.2296140437,0
+PFI.US,D,20131105,000000,23.6881,23.8277,23.6881,23.7831,2634.7453722797,0
+PFI.US,D,20131106,000000,23.8623,23.8702,23.8455,23.8455,856.69634804187,0
+PFI.US,D,20131107,000000,23.9652,23.9652,23.6139,23.6139,1983.1308151016,0
+PFI.US,D,20131108,000000,23.5624,24.2453,23.5624,24.2365,53346.522002772,0
+PFI.US,D,20131111,000000,24.2365,24.2533,24.1216,24.2187,1746.7311152882,0
+PFI.US,D,20131112,000000,24.0959,24.1919,24.0019,24.0019,3479.3186587927,0
+PFI.US,D,20131113,000000,23.9919,24.2275,23.9919,24.2275,12458.466231194,0
+PFI.US,D,20131114,000000,24.3562,24.4651,24.3562,24.4651,2110.422961155,0
+PFI.US,D,20131115,000000,24.5186,24.5186,24.3939,24.472,2493.3096544426,0
+PFI.US,D,20131118,000000,24.57,24.6591,24.4918,24.4918,9252.9267119286,0
+PFI.US,D,20131119,000000,24.5106,24.5453,24.5106,24.5453,1957.8744369164,0
+PFI.US,D,20131120,000000,24.6314,24.6314,24.482,24.482,1785.1208101297,0
+PFI.US,D,20131121,000000,24.6126,25.0065,24.5264,24.9887,10236.915206024,0
+PFI.US,D,20131122,000000,24.9887,25.1036,24.964,25.0848,2477.1455724041,0
+PFI.US,D,20131125,000000,25.2194,25.3391,25.2045,25.2798,5678.6440711596,0
+PFI.US,D,20131126,000000,25.3837,25.4183,25.3144,25.3669,3768.2516252313,0
+PFI.US,D,20131127,000000,25.4005,25.5242,25.3391,25.3391,7270.8061519544,0
+PFI.US,D,20131129,000000,25.5163,25.5847,25.5074,25.5332,3120.6780885629,0
+PFI.US,D,20131202,000000,25.9024,25.9024,25.2352,25.261,3069.1550770651,0
+PFI.US,D,20131203,000000,25.1412,25.1759,24.868,24.868,3424.7648819127,0
+PFI.US,D,20131204,000000,24.868,25.4371,24.3266,25.0165,6866.7041009912,0
+PFI.US,D,20131205,000000,24.868,24.9036,24.8482,24.868,2092.2383688617,0
+PFI.US,D,20131206,000000,25.158,25.3491,25.1511,25.2293,8943.7886429418,0
+PFI.US,D,20131209,000000,25.3837,25.3837,25.2293,25.2708,5328.0855419491,0
+PFI.US,D,20131210,000000,25.2115,25.261,25.1511,25.1511,4008.6923455544,0
+PFI.US,D,20131211,000000,24.9126,24.9126,24.7116,24.7888,2583.2223607819,0
+PFI.US,D,20131212,000000,24.7621,24.8482,24.7205,24.8403,3622.7748868846,0
+PFI.US,D,20131213,000000,24.9541,24.9541,24.6057,24.7442,5443.2546264736,0
+PFI.US,D,20131216,000000,24.7789,24.9541,24.7789,24.9126,25518.034263196,0
+PFI.US,D,20131217,000000,24.8858,24.8858,24.6057,24.6502,6120.1255618368,0
+PFI.US,D,20131218,000000,24.7274,24.8581,24.6057,24.7967,9525.6955963287,0
+PFI.US,D,20131219,000000,24.8858,25.06,24.8858,24.9799,13386.890693281,0
+PFI.US,D,20131220,000000,24.9581,25.2847,24.9581,25.2154,7085.9294636387,0
+PFI.US,D,20131223,000000,25.4055,25.4778,25.3629,25.4778,2451.8891942189,0
+PFI.US,D,20131224,000000,25.4778,25.4778,25.4778,25.4778,681.92221100031,0
+PFI.US,D,20131226,000000,25.549,25.6539,25.549,25.6539,15111.396195767,0
+PFI.US,D,20131227,000000,25.9757,25.9757,25.5213,25.5895,5220.9984984438,0
+PFI.US,D,20131230,000000,25.6539,25.6539,25.549,25.5895,8715.4709841476,0
+PFI.US,D,20131231,000000,25.6361,25.7044,25.6262,25.7044,15647.841668421,0
+PFI.US,D,20140102,000000,25.5559,25.5895,25.354,25.3629,8212.3639306985,0
+PFI.US,D,20140103,000000,25.4055,25.451,25.3629,25.4243,8647.7838906113,0
+PFI.US,D,20140106,000000,25.5034,25.5034,25.3362,25.3451,39843.451969839,0
+PFI.US,D,20140107,000000,25.5312,25.5559,25.4055,25.4866,8338.6458216245,0
+PFI.US,D,20140108,000000,25.5895,25.5895,25.4332,25.4609,7768.8619297665,0
+PFI.US,D,20140109,000000,25.5727,25.644,25.4946,25.5895,7829.4772374109,0
+PFI.US,D,20140110,000000,25.644,25.644,25.4698,25.6262,16462.107301111,0
+PFI.US,D,20140113,000000,25.6718,25.6718,25.1995,25.1995,30930.981235847,0
+PFI.US,D,20140114,000000,25.3026,25.4866,25.2936,25.4698,18185.602548469,0
+PFI.US,D,20140115,000000,25.5649,25.6361,25.5134,25.6173,11519.939217832,0
+PFI.US,D,20140116,000000,25.6262,25.644,25.3877,25.4609,14501.202098813,0
+PFI.US,D,20140117,000000,25.451,25.5213,25.3451,25.4153,2029.6025509624,0
+PFI.US,D,20140121,000000,25.5401,25.5727,25.3877,25.4332,5917.0642812278,0
+PFI.US,D,20140122,000000,25.6173,25.6173,25.4778,25.5895,12688.804400243,0
+PFI.US,D,20140123,000000,25.3718,25.5312,25.0115,25.0728,8743.758127715,0
+PFI.US,D,20140124,000000,24.9491,24.9491,24.4235,24.4671,11592.677587005,0
+PFI.US,D,20140127,000000,24.4335,24.4671,24.088,24.282,41380.050018626,0
+PFI.US,D,20140128,000000,24.2652,24.4335,24.2652,24.3384,46328.27963267,0
+PFI.US,D,20140129,000000,24.1316,24.3285,24.0019,24.0207,9087.2448710337,0
+PFI.US,D,20140130,000000,24.1662,24.4849,24.1662,24.475,7162.7088533217,0
+PFI.US,D,20140131,000000,24.1484,24.3285,24.0019,24.2197,16756.091543186,0
+PFI.US,D,20140203,000000,24.1048,24.1048,23.3347,23.3426,32427.169079537,0
+PFI.US,D,20140204,000000,23.4624,23.6693,23.3426,23.5099,9093.3064017982,0
+PFI.US,D,20140205,000000,23.5772,23.5772,23.2347,23.5534,2496.3404198248,0
+PFI.US,D,20140206,000000,23.6515,23.7474,23.6515,23.696,4415.8251618998,0
+PFI.US,D,20140207,000000,23.896,24.0117,23.8623,23.8791,2757.9964978235,0
+PFI.US,D,20140210,000000,23.9178,24.0295,23.8623,24.0295,26691.950721243,0
+PFI.US,D,20140211,000000,24.0642,24.3088,24.0642,24.2741,13488.92646115,0
+PFI.US,D,20140212,000000,24.2285,24.4335,24.2197,24.3088,11679.559527962,0
+PFI.US,D,20140213,000000,24.088,24.4849,24.088,24.4849,4948.2296140437,0
+PFI.US,D,20140214,000000,24.6532,24.6532,24.475,24.5374,7860.7951463606,0
+PFI.US,D,20140218,000000,24.6077,24.7224,24.4849,24.6621,10137.910203538,0
+PFI.US,D,20140219,000000,24.5126,24.5899,24.3384,24.3384,5725.1158070204,0
+PFI.US,D,20140220,000000,24.3879,24.5206,24.3879,24.5206,4457.2456221235,0
+PFI.US,D,20140221,000000,24.5028,24.5028,24.3661,24.4335,4963.3834409548,0
+PFI.US,D,20140224,000000,24.4235,24.8007,24.4235,24.7224,17682.49549502,0
+PFI.US,D,20140225,000000,24.6868,24.7551,24.5799,24.5977,9673.1928449303,0
+PFI.US,D,20140226,000000,24.5532,24.7819,24.5532,24.6343,7209.1805891825,0
+PFI.US,D,20140227,000000,24.6968,24.8264,24.571,24.8264,5174.5267625831,0
+PFI.US,D,20140228,000000,24.9076,25.1451,24.872,24.9581,9772.1978474162,0
+PFI.US,D,20140303,000000,24.6868,24.8264,24.6443,24.8264,6089.8179080146,0
+PFI.US,D,20140304,000000,25.2748,25.4946,25.2748,25.4866,4915.9014499667,0
+PFI.US,D,20140305,000000,25.4778,25.4778,25.3362,25.3629,2635.7556274071,0
+PFI.US,D,20140306,000000,25.5034,25.6964,25.5034,25.6539,23050.991242065,0
+PFI.US,D,20140307,000000,25.6886,25.8093,25.6173,25.6638,2824.6733362324,0
+PFI.US,D,20140310,000000,25.6718,25.6796,25.5817,25.6638,19044.319406765,0
+PFI.US,D,20140311,000000,25.7569,25.7569,25.4778,25.4778,4944.1885935341,0
+PFI.US,D,20140312,000000,25.5401,25.5727,25.3282,25.5312,11918.989993158,0
+PFI.US,D,20140313,000000,25.5817,25.5817,25.1995,25.256,3415.672585766,0
+PFI.US,D,20140314,000000,25.2154,25.3797,25.2154,25.2313,4129.9229608433,0
+PFI.US,D,20140317,000000,25.4431,25.4778,25.3282,25.4609,6129.2178579835,0
+PFI.US,D,20140318,000000,25.5649,25.5817,25.5213,25.549,3301.5137563689,0
+PFI.US,D,20140319,000000,25.6074,25.6173,25.2659,25.4946,5919.0847914827,0
+PFI.US,D,20140320,000000,25.549,25.7569,25.4431,25.644,6475.7353666844,0
+PFI.US,D,20140321,000000,25.8776,25.9905,25.6302,25.6302,33132.327158468,0
+PFI.US,D,20140324,000000,25.744,25.744,25.3322,25.4183,10866.304150399,0
+PFI.US,D,20140325,000000,25.64,25.64,25.3223,25.3491,5025.0090037267,0
+PFI.US,D,20140326,000000,25.4816,25.4816,25.0234,25.1392,11933.133564942,0
+PFI.US,D,20140327,000000,24.865,25.067,24.7254,24.7254,5305.8599291461,0
+PFI.US,D,20140328,000000,24.7254,25.1114,24.7254,24.9006,16339.866430695,0
+PFI.US,D,20140331,000000,25.1749,25.3491,25.1659,25.3391,4518.8711848954,0
+PFI.US,D,20140401,000000,25.4638,25.6766,25.4183,25.649,9223.6293132338,0
+PFI.US,D,20140402,000000,25.8528,25.9994,25.6203,25.6302,52248.37467928,0
+PFI.US,D,20140403,000000,25.6302,25.6302,25.4638,25.5163,12791.850423239,0
+PFI.US,D,20140404,000000,25.5688,25.6113,24.9709,25.0234,45211.947716884,0
+PFI.US,D,20140407,000000,24.767,24.9957,24.3741,24.5404,8135.5845410155,0
+PFI.US,D,20140408,000000,24.5562,24.6552,24.5562,24.6175,1688.1363178985,0
+PFI.US,D,20140409,000000,24.6007,24.865,24.5562,24.8205,9021.5782877522,0
+PFI.US,D,20140410,000000,24.7849,24.9432,24.1246,24.1246,8953.8911942159,0
+PFI.US,D,20140411,000000,24.0731,24.1335,23.5782,23.7841,14345.622809192,0
+PFI.US,D,20140414,000000,23.794,23.8543,23.6237,23.6337,2350.8636814781,0
+PFI.US,D,20140415,000000,23.7296,23.9939,23.5356,23.8365,5219.9882433164,0
+PFI.US,D,20140416,000000,24.3206,24.3206,24.0731,24.2938,6555.5455217496,0
+PFI.US,D,20140417,000000,24.1949,24.4681,24.1949,24.4602,15324.56002765,0
+PFI.US,D,20140421,000000,24.4335,24.4335,24.3404,24.3978,1378.9982489117,0
+PFI.US,D,20140422,000000,24.4958,24.7759,24.3889,24.6472,5574.5877930366,0
+PFI.US,D,20140423,000000,24.7849,24.7849,24.574,24.6552,2876.1963477302,0
+PFI.US,D,20140424,000000,24.6997,24.8027,24.4681,24.5226,2040.7153573639,0
+PFI.US,D,20140425,000000,24.3404,24.3404,24.089,24.1672,21192.121807635,0
+PFI.US,D,20140428,000000,24.0503,24.3206,23.9048,24.0405,67253.694086668,0
+PFI.US,D,20140429,000000,24.082,24.2394,24.082,24.1672,7981.0155065221,0
+PFI.US,D,20140430,000000,24.2207,24.3889,24.2038,24.3592,22157.925709436,0
+PFI.US,D,20140501,000000,24.4157,24.6275,24.4157,24.4869,2051.8281637654,0
+PFI.US,D,20140502,000000,24.6552,24.7581,24.5829,24.5918,22867.124808877,0
+PFI.US,D,20140505,000000,24.3106,24.5918,24.3106,24.5304,15589.24687103,0
+PFI.US,D,20140506,000000,24.3741,24.4433,24.2038,24.2207,2600.3966979478,0
+PFI.US,D,20140507,000000,24.3404,24.4067,24.1504,24.4067,4511.7993990035,0
+PFI.US,D,20140508,000000,24.381,24.7166,24.381,24.4958,4818.9169577355,0
+PFI.US,D,20140509,000000,24.3681,24.4157,24.3592,24.4067,1991.2128561209,0
+PFI.US,D,20140512,000000,24.7937,24.8115,24.7849,24.7849,2375.1098045359,0
+PFI.US,D,20140513,000000,24.8205,24.8294,24.6275,24.6275,9339.8086528857,0
+PFI.US,D,20140514,000000,24.4681,24.5226,24.3404,24.3404,3402.5392691097,0
+PFI.US,D,20140515,000000,24.2394,24.2483,23.6703,23.8712,13396.993244555,0
+PFI.US,D,20140516,000000,23.8801,23.8801,23.7069,23.8633,3402.5392691097,0
+PFI.US,D,20140519,000000,24.0652,24.1068,23.889,24.1068,5771.5875428811,0
+PFI.US,D,20140520,000000,24.0315,24.0315,23.8633,23.8633,1114.3114055309,0
+PFI.US,D,20140521,000000,24.0227,24.089,24.0137,24.089,2689.2991491597,0
+PFI.US,D,20140522,000000,24.0988,24.2038,24.0988,24.1751,3006.5192591658,0
+PFI.US,D,20140523,000000,24.284,24.2938,24.2483,24.2483,2939.8424207569,0
+PFI.US,D,20140527,000000,24.5492,24.6007,24.4681,24.5562,7664.8056516434,0
+PFI.US,D,20140528,000000,24.4255,24.5492,24.4255,24.4958,2545.8429210678,0
+PFI.US,D,20140529,000000,24.381,24.4958,24.381,24.4681,3711.6773380965,0
+PFI.US,D,20140530,000000,24.5304,24.5304,24.4522,24.4522,598.07103542545,0
+PFI.US,D,20140602,000000,24.5829,24.7254,24.1751,24.7254,9704.5107538799,0
+PFI.US,D,20140603,000000,24.6087,24.7502,24.6087,24.7502,9449.9264617731,0
+PFI.US,D,20140604,000000,24.8551,24.9957,24.8383,24.9867,7153.6165571751,0
+PFI.US,D,20140605,000000,25.0758,25.3837,24.9867,25.3144,4624.9479732732,0
+PFI.US,D,20140606,000000,25.4638,25.6588,25.3391,25.6588,7242.519008387,0
+PFI.US,D,20140609,000000,25.6203,25.7618,25.5925,25.6766,7941.6155565532,0
+PFI.US,D,20140610,000000,25.6935,25.6935,25.5925,25.6668,2424.6123057789,0
+PFI.US,D,20140611,000000,25.649,25.649,25.4183,25.4816,3784.4157072698,0
+PFI.US,D,20140612,000000,25.4638,25.4728,25.25,25.25,1838.6643318823,0
+PFI.US,D,20140613,000000,25.157,25.5074,25.157,25.3055,2355.9149571151,0
+PFI.US,D,20140616,000000,25.2976,25.3569,25.2698,25.3055,4184.4767377234,0
+PFI.US,D,20140617,000000,25.2184,25.649,25.2035,25.5767,12544.337917024,0
+PFI.US,D,20140618,000000,25.6015,25.6846,25.4638,25.6846,4923.9834909859,0
+PFI.US,D,20140619,000000,25.7084,25.7084,25.5688,25.6668,6279.7458719673,0
+PFI.US,D,20140620,000000,25.6796,25.7559,25.653,25.6796,2002.3256625224,0
+PFI.US,D,20140623,000000,25.6964,25.7737,25.6886,25.6964,6676.7761370386,0
+PFI.US,D,20140624,000000,25.5955,25.8816,25.5104,25.5193,5023.9987485993,0
+PFI.US,D,20140625,000000,25.4213,25.6964,25.4213,25.6964,5654.3979481018,0
+PFI.US,D,20140626,000000,25.6044,25.6331,25.5014,25.6331,1833.6130562453,0
+PFI.US,D,20140627,000000,25.6331,25.7291,25.6331,25.7291,1435.5725360466,0
+PFI.US,D,20140630,000000,25.7291,25.8281,25.7123,25.7737,16393.409952448,0
+PFI.US,D,20140701,000000,25.9172,26.1805,25.9172,26.038,11738.154325352,0
+PFI.US,D,20140702,000000,26.0043,26.0656,25.9509,25.9509,58703.904943416,0
+PFI.US,D,20140703,000000,26.13,26.2162,26.1211,26.1637,2006.366683032,0
+PFI.US,D,20140707,000000,26.0043,26.038,25.9509,25.9509,3896.5540264121,0
+PFI.US,D,20140708,000000,25.7212,25.8915,25.7123,25.7291,9501.4494732709,0
+PFI.US,D,20140709,000000,25.7807,25.9083,25.7807,25.8281,4262.2663825338,0
+PFI.US,D,20140710,000000,25.5787,25.8648,25.4124,25.7807,7093.0012495306,0
+PFI.US,D,20140711,000000,25.4668,25.6331,25.4124,25.6331,11354.257376937,0
+PFI.US,D,20140714,000000,25.7559,25.8648,25.7123,25.8083,2196.2946469847,0
+PFI.US,D,20140715,000000,25.847,25.847,25.6708,25.7479,2022.5307650705,0
+PFI.US,D,20140716,000000,25.5104,25.5885,25.4668,25.5529,10107.602549716,0
+PFI.US,D,20140717,000000,25.5193,25.5193,25.0936,25.1224,13743.510753257,0
+PFI.US,D,20140718,000000,25.3074,25.4758,25.2996,25.4213,1560.8441718451,0
+PFI.US,D,20140721,000000,25.2996,25.4124,25.2996,25.3342,3969.2923955855,0
+PFI.US,D,20140722,000000,25.4302,25.5787,25.4302,25.4836,6868.724611246,0
+PFI.US,D,20140723,000000,25.449,25.6044,25.449,25.5529,4933.0757871326,0
+PFI.US,D,20140724,000000,25.6232,25.6708,25.5371,25.5717,2778.2016003716,0
+PFI.US,D,20140725,000000,25.5104,25.5104,25.4302,25.4302,1619.4389692348,0
+PFI.US,D,20140728,000000,25.458,25.5193,25.2362,25.3847,3042.8884437525,0
+PFI.US,D,20140729,000000,25.2896,25.3689,25.262,25.3689,2329.6483238025,0
+PFI.US,D,20140730,000000,25.0422,25.1134,25.0333,25.1134,3456.0827908623,0
+PFI.US,D,20140731,000000,24.8393,24.8393,24.6087,24.6087,5475.5827905506,0
+PFI.US,D,20140801,000000,24.5404,24.5918,24.3493,24.5651,9005.4142057137,0
+PFI.US,D,20140804,000000,24.5056,24.6552,24.3889,24.5651,9649.9569769999,0
+PFI.US,D,20140805,000000,24.5404,24.6898,24.5404,24.6552,1981.1103048468,0
+PFI.US,D,20140806,000000,24.5562,24.6997,24.5562,24.6552,5158.3626805445,0
+PFI.US,D,20140807,000000,24.8303,24.8303,24.5492,24.5492,4616.8659322539,0
+PFI.US,D,20140808,000000,24.6641,24.8462,24.6641,24.7759,1398.1930963325,0
+PFI.US,D,20140811,000000,24.9967,25.1036,24.9363,24.9877,5929.1873427567,0
+PFI.US,D,20140812,000000,24.8561,24.9016,24.8303,24.8928,1746.7311152882,0
+PFI.US,D,20140813,000000,25.1867,25.1867,25.1313,25.1412,3040.8679334977,0
+PFI.US,D,20140814,000000,25.0936,25.252,25.0936,25.1768,30457.171581092,0
+PFI.US,D,20140815,000000,25.2996,25.2996,25.0422,25.06,7417.2931454285,0
+PFI.US,D,20140818,000000,25.4758,25.4758,25.4668,25.4668,1142.5985490983,0
+PFI.US,D,20140819,000000,25.9261,25.9261,25.5104,25.5104,2482.1968480411,0
+PFI.US,D,20140820,000000,25.5885,25.5955,25.4758,25.5619,8773.0555264099,0
+PFI.US,D,20140821,000000,25.6628,25.7559,25.6628,25.7291,2653.9402197005,0
+PFI.US,D,20140822,000000,25.6796,25.6796,25.6232,25.6708,4949.2398691711,0
+PFI.US,D,20140825,000000,25.7034,25.847,25.7034,25.7559,6313.0842911717,0
+PFI.US,D,20140826,000000,25.847,25.9004,25.837,25.8648,1418.3981988806,0
+PFI.US,D,20140827,000000,26.0043,26.0132,25.7479,25.837,8129.5230102511,0
+PFI.US,D,20140828,000000,25.6044,25.7381,25.5955,25.6331,7516.2981479145,0
+PFI.US,D,20140829,000000,25.7381,25.8648,25.6964,25.8558,8167.9127050926,0
+PFI.US,D,20140902,000000,25.7994,26.0568,25.7994,25.935,20467.768881283,0
+PFI.US,D,20140903,000000,25.9172,26.0281,25.9172,25.9757,5309.9009496557,0
+PFI.US,D,20140904,000000,25.9757,25.9757,25.7034,25.7212,8953.8911942159,0
+PFI.US,D,20140905,000000,25.7034,25.8182,25.6331,25.8182,4990.6603293948,0
+PFI.US,D,20140908,000000,25.7034,25.7647,25.7034,25.7647,397.03026507129,0
+PFI.US,D,20140909,000000,25.7381,25.7381,25.5717,25.5717,4872.4604794881,0
+PFI.US,D,20140910,000000,25.6331,25.7479,25.6331,25.7291,5689.7568775611,0
+PFI.US,D,20140911,000000,25.7212,25.7479,25.6232,25.6964,2362.986743007,0
+PFI.US,D,20140912,000000,25.7807,25.7807,25.5787,25.6143,1720.4644819756,0
+PFI.US,D,20140915,000000,25.5885,25.5885,25.4758,25.4916,3883.4207097558,0
+PFI.US,D,20140916,000000,25.4916,25.643,25.4916,25.6044,1640.6543269104,0
+PFI.US,D,20140917,000000,25.7479,25.8558,25.5619,25.8083,5663.4902442485,0
+PFI.US,D,20140918,000000,25.9687,26.0043,25.9687,25.9687,1425.4699847725,0
+PFI.US,D,20140919,000000,26.0884,26.0884,25.8331,25.8331,1833.6130562453,0
+PFI.US,D,20140922,000000,25.6916,25.7074,25.5737,25.5737,5705.9209595996,0
+PFI.US,D,20140923,000000,25.6084,25.6084,25.3728,25.3807,1846.7463729016,0
+PFI.US,D,20140924,000000,25.2748,25.5569,25.2748,25.5144,4627.9787386554,0
+PFI.US,D,20140925,000000,25.5044,25.5044,25.0966,25.2144,3933.9334661262,0
+PFI.US,D,20140926,000000,25.2926,25.3728,25.2471,25.3728,979.94747358563,0
+PFI.US,D,20140929,000000,24.381,25.2471,24.3404,25.2065,5593.7826404573,0
+PFI.US,D,20140930,000000,25.2748,25.2748,25.1887,25.1887,656.66583281511,0
+PFI.US,D,20141001,000000,24.8323,24.8323,24.7611,24.8145,1447.6955975755,0
+PFI.US,D,20141002,000000,24.7522,24.9284,24.5671,24.7967,38986.755621796,0
+PFI.US,D,20141003,000000,25.1709,25.2065,25.1066,25.1066,7455.68284027,0
+PFI.US,D,20141006,000000,25.1342,25.2065,25.0273,25.1441,27077.868179913,0
+PFI.US,D,20141007,000000,24.9551,25.0363,24.8482,25.0085,12441.291894028,0
+PFI.US,D,20141008,000000,24.8323,25.1797,24.675,25.1797,6344.4022001214,0
+PFI.US,D,20141009,000000,25.0363,25.1066,24.7522,24.7522,4055.1640814152,0
+PFI.US,D,20141010,000000,24.665,24.8403,24.6107,24.6393,6002.9359670575,0
+PFI.US,D,20141013,000000,24.5671,24.6918,24.4522,24.4691,3440.9289639512,0
+PFI.US,D,20141014,000000,24.4067,24.7522,24.4067,24.5413,10486.448222494,0
+PFI.US,D,20141015,000000,23.9652,24.381,23.3129,24.1236,23252.032012419,0
+PFI.US,D,20141016,000000,24.0385,24.3978,23.7989,24.3503,5584.6903443107,0
+PFI.US,D,20141017,000000,24.6027,24.6027,24.4265,24.5502,10489.478987876,0
+PFI.US,D,20141020,000000,24.5572,24.7354,24.5572,24.7354,4594.640319451,0
+PFI.US,D,20141021,000000,25.0273,25.2065,25.0185,25.2065,1131.4857426968,0
+PFI.US,D,20141022,000000,25.255,25.4065,25.1985,25.1985,8361.8816895549,0
+PFI.US,D,20141023,000000,25.3026,25.4441,25.3026,25.4441,1441.634066811,0
+PFI.US,D,20141024,000000,25.3975,25.4619,25.3451,25.4619,1755.8234114349,0
+PFI.US,D,20141027,000000,25.3639,25.5569,25.3639,25.5569,1274.9419707887,0
+PFI.US,D,20141028,000000,25.647,25.9301,25.6272,25.9132,8327.533015223,0
+PFI.US,D,20141029,000000,25.9727,26.0608,25.9044,26.0528,2419.5610301418,0
+PFI.US,D,20141030,000000,26.135,26.2736,26.0974,26.2389,3101.4832411421,0
+PFI.US,D,20141031,000000,26.5309,26.6784,26.3715,26.5992,4518.8711848954,0
+PFI.US,D,20141103,000000,26.7071,26.8249,26.5844,26.6972,202246.00472116,0
+PFI.US,D,20141104,000000,26.7071,26.7151,26.4696,26.7151,95170.074022331,0
+PFI.US,D,20141105,000000,26.7715,26.9635,26.7249,26.8774,21080.99374362,0
+PFI.US,D,20141106,000000,26.7517,26.8774,26.7249,26.8596,40345.54876816,0
+PFI.US,D,20141107,000000,26.7151,26.9467,26.7151,26.9279,5414.9674829061,0
+PFI.US,D,20141110,000000,27.0001,27.0595,26.9101,27.0248,22138.730862016,0
+PFI.US,D,20141111,000000,27.0516,27.0595,26.9279,27.0516,39883.862174935,0
+PFI.US,D,20141112,000000,26.9922,27.0595,26.8674,27.0516,12013.953975134,0
+PFI.US,D,20141113,000000,27.0001,27.0516,26.9041,26.9635,4564.3326656287,0
+PFI.US,D,20141114,000000,26.8674,26.9734,26.7339,26.7339,6447.448223117,0
+PFI.US,D,20141117,000000,26.7794,26.7794,26.6695,26.6784,6303.9919950251,0
+PFI.US,D,20141118,000000,26.816,26.8863,26.816,26.8318,4191.5485236152,0
+PFI.US,D,20141119,000000,26.8249,26.8249,26.5507,26.6081,11225.954975756,0
+PFI.US,D,20141120,000000,26.5409,26.6873,26.5409,26.6873,1111.2806401486,0
+PFI.US,D,20141121,000000,26.8674,26.8674,26.7417,26.7982,7844.631064322,0
+PFI.US,D,20141124,000000,26.9734,26.9823,26.8774,26.9279,8025.4667321281,0
+PFI.US,D,20141125,000000,27.0189,27.0248,26.9101,27.0189,4817.9067026081,0
+PFI.US,D,20141126,000000,26.9377,27.0872,26.9377,27.0872,3350.0060024845,0
+PFI.US,D,20141128,000000,27.1921,27.1921,27.0941,27.0941,1046.6243119945,0
+PFI.US,D,20141201,000000,27.0189,27.0189,26.6972,26.7071,8503.317407392,0
+PFI.US,D,20141202,000000,26.7071,26.9041,26.7071,26.8774,9026.6295633892,0
+PFI.US,D,20141203,000000,26.9279,26.9467,26.8081,26.8081,7148.565281538,0
+PFI.US,D,20141204,000000,26.9179,26.9555,26.9101,26.9467,3603.5800394638,0
+PFI.US,D,20141205,000000,27.1129,27.1743,27.1129,27.1585,7652.6825901146,0
+PFI.US,D,20141208,000000,27.2535,27.4138,27.0941,27.2188,8926.6143057759,0
+PFI.US,D,20141209,000000,26.8942,27.209,26.8942,27.1743,4251.1535761323,0
+PFI.US,D,20141210,000000,27.1743,27.1743,26.8774,26.9101,3798.5592790536,0
+PFI.US,D,20141211,000000,27.0595,27.1219,27.0001,27.0001,3860.1848418254,0
+PFI.US,D,20141212,000000,26.8674,26.8674,26.5309,26.5992,4737.0862924155,0
+PFI.US,D,20141215,000000,26.6081,26.617,26.0608,26.2468,6484.8276628311,0
+PFI.US,D,20141216,000000,26.033,26.3439,26.0083,26.0528,3955.1488238018,0
+PFI.US,D,20141217,000000,26.033,26.6873,26.033,26.6873,13213.126811368,0
+PFI.US,D,20141218,000000,27.0426,27.2188,26.9635,27.2188,10919.847672152,0
+PFI.US,D,20141219,000000,27.2684,27.3852,27.0981,27.2684,6137.2998990028,0
+PFI.US,D,20141222,000000,27.2338,27.4564,27.2338,27.4564,11486.600798627,0
+PFI.US,D,20141223,000000,27.5445,27.6692,27.5445,27.6426,4025.8666827203,0
+PFI.US,D,20141224,000000,27.7405,27.7405,27.598,27.6078,6957.6270624579,0
+PFI.US,D,20141226,000000,27.6623,27.7137,27.6623,27.7049,1922.5155074572,0
+PFI.US,D,20141229,000000,27.7049,27.7573,27.5623,27.7227,8710.4197085106,0
+PFI.US,D,20141230,000000,27.6524,27.7326,27.6178,27.6623,2070.0127560587,0
+PFI.US,D,20141231,000000,27.7049,27.7049,27.3228,27.3228,2914.5860425717,0
+PFI.US,D,20150102,000000,27.3069,27.4376,27.2971,27.2971,3881.400199501,0
+PFI.US,D,20150105,000000,27.1872,27.2783,27.1437,27.1783,199816.34113974,0
+PFI.US,D,20150106,000000,27.3149,27.3149,26.9585,26.9675,2801.437468302,0
+PFI.US,D,20150107,000000,27.3228,27.4851,27.2506,27.4376,10237.925461152,0
+PFI.US,D,20150108,000000,27.6959,27.8108,27.6959,27.7573,3795.5285136713,0
+PFI.US,D,20150109,000000,27.7049,27.7049,27.5623,27.5623,5003.7936460511,0
+PFI.US,D,20150112,000000,27.598,27.6078,27.4198,27.5257,18699.82240832,0
+PFI.US,D,20150113,000000,27.7831,27.9087,27.2971,27.3407,10743.053024856,0
+PFI.US,D,20150114,000000,27.2783,27.4931,27.205,27.4931,9235.7523747627,0
+PFI.US,D,20150115,000000,27.598,27.598,27.2238,27.2238,3472.2468729008,0
+PFI.US,D,20150116,000000,27.3149,27.5257,27.2971,27.3852,12123.061528894,0
+PFI.US,D,20150120,000000,27.6861,27.7752,27.4476,27.5257,19170.601297691,0
+PFI.US,D,20150121,000000,27.5257,27.6178,27.4298,27.5623,13545.500748284,0
+PFI.US,D,20150122,000000,27.5357,28.0513,27.4931,28.0345,25352.3524223,0
+PFI.US,D,20150123,000000,28.0513,28.1147,27.8464,27.8464,26617.191841815,0
+PFI.US,D,20150126,000000,27.7485,28.0256,27.7485,28.0256,89986.4549636,0
+PFI.US,D,20150127,000000,27.8999,27.9087,27.7405,27.8642,40567.80489619,0
+PFI.US,D,20150128,000000,28.0256,28.0256,27.8731,27.9087,35252.852670897,0
+PFI.US,D,20150129,000000,27.6426,27.7752,27.4851,27.7752,7974.9539757577,0
+PFI.US,D,20150130,000000,27.5099,27.6772,27.2506,27.2506,5761.484991607,0
+PFI.US,D,20150202,000000,27.2882,27.4109,26.9051,27.4109,122248.95245737,0
+PFI.US,D,20150203,000000,27.5722,27.8019,27.5445,27.8019,2420.5712852692,0
+PFI.US,D,20150204,000000,27.6959,27.9266,27.6959,27.9266,4943.1783384067,0
+PFI.US,D,20150205,000000,27.9969,28.2364,27.8821,28.2028,13460.639317583,0
+PFI.US,D,20150206,000000,28.2107,28.3453,27.8019,27.8821,21083.014253875,0
+PFI.US,D,20150209,000000,27.9087,27.9177,27.7227,27.7227,9677.2338654399,0
+PFI.US,D,20150210,000000,27.7227,27.8731,27.6178,27.8376,15701.385190173,0
+PFI.US,D,20150211,000000,27.8286,27.8563,27.7137,27.8019,12480.691843997,0
+PFI.US,D,20150212,000000,27.9523,28.1067,27.9523,28.1067,3794.5182585439,0
+PFI.US,D,20150213,000000,28.0711,28.1226,27.8642,27.9712,17434.982988805,0
+PFI.US,D,20150217,000000,27.9523,28.0899,27.9523,27.989,6558.5762871318,0
+PFI.US,D,20150218,000000,27.8464,28.0801,27.8376,28.0434,8939.7476224322,0
+PFI.US,D,20150219,000000,27.9087,27.9087,27.7663,27.7752,3772.292645741,0
+PFI.US,D,20150220,000000,27.793,28.0899,27.7831,27.9969,31760.400695448,0
+PFI.US,D,20150223,000000,27.989,28.0801,27.989,28.0434,10924.898947789,0
+PFI.US,D,20150224,000000,28.0801,28.0801,27.8999,27.9435,11297.683089802,0
+PFI.US,D,20150225,000000,28.1067,28.2196,27.9712,27.98,6998.0372675543,0
+PFI.US,D,20150226,000000,27.9613,28.1404,27.9177,27.989,6642.4274627067,0
+PFI.US,D,20150227,000000,27.9266,27.989,27.793,27.9523,5960.5052517064,0
+PFI.US,D,20150302,000000,27.9969,28.0801,27.9613,28.0801,9567.1160565524,0
+PFI.US,D,20150303,000000,27.98,28.0068,27.7831,28.0068,2476.1353172767,0
+PFI.US,D,20150304,000000,27.7573,27.9355,27.6959,27.7227,4503.7173579842,0
+PFI.US,D,20150305,000000,28.0612,28.0612,27.89,27.989,4952.2706345533,0
+PFI.US,D,20150306,000000,27.8731,27.8731,27.5357,27.5891,11818.974735545,0
+PFI.US,D,20150309,000000,27.7049,27.8563,27.6959,27.8563,8779.1170571743,0
+PFI.US,D,20150310,000000,27.5445,27.7227,27.5178,27.6623,22170.048770966,0
+PFI.US,D,20150311,000000,27.6861,27.7227,27.5722,27.6692,4276.4099543175,0
+PFI.US,D,20150312,000000,27.9613,28.2028,27.8563,28.2028,7427.3956967026,0
+PFI.US,D,20150313,000000,28.2107,28.2107,27.8642,28.0166,12941.368182095,0
+PFI.US,D,20150316,000000,28.1404,28.4156,28.1305,28.4156,6978.8424201335,0
+PFI.US,D,20150317,000000,28.2819,28.3542,28.2721,28.3542,3599.5390189542,0
+PFI.US,D,20150318,000000,28.3453,28.77,28.2266,28.6482,12266.517756986,0
+PFI.US,D,20150319,000000,28.5393,28.6729,28.5393,28.5918,3263.1240615274,0
+PFI.US,D,20150320,000000,28.6849,29.1005,28.6849,29.1005,1908.3719356735,0
+PFI.US,D,20150323,000000,28.9858,29.1471,28.968,29.0857,9660.059528274,0
+PFI.US,D,20150324,000000,28.9956,28.9956,28.7313,28.8106,7527.410954316,0
+PFI.US,D,20150325,000000,28.668,28.7037,28.2651,28.2651,13930.407951827,0
+PFI.US,D,20150326,000000,27.9988,28.2849,27.8583,28.1087,15728.662078613,0
+PFI.US,D,20150327,000000,28.1503,28.1681,28.0731,28.0731,8091.1333154096,0
+PFI.US,D,20150330,000000,28.3404,28.579,28.3047,28.472,5169.475486946,0
+PFI.US,D,20150331,000000,28.5067,28.5067,28.3918,28.4532,18398.766380352,0
+PFI.US,D,20150401,000000,28.4186,28.4186,28.2295,28.2651,1686.1158076437,0
+PFI.US,D,20150402,000000,28.4809,28.5522,28.472,28.5522,3818.7643816017,0
+PFI.US,D,20150406,000000,28.4809,28.7135,28.4809,28.6314,10000.51550621,0
+PFI.US,D,20150407,000000,28.5155,28.5155,28.2751,28.2751,3410.6213101289,0
+PFI.US,D,20150408,000000,28.3047,28.3671,28.2651,28.3483,3258.0727858904,0
+PFI.US,D,20150409,000000,28.2384,28.376,27.9365,27.9454,7647.6313144775,0
+PFI.US,D,20150410,000000,28.0999,28.1245,27.9454,27.981,6968.7398688594,0
+PFI.US,D,20150413,000000,28.0454,28.0999,27.9632,27.9632,4712.8401693577,0
+PFI.US,D,20150414,000000,27.9533,28.0365,27.9019,27.981,9888.3771870681,0
+PFI.US,D,20150415,000000,27.9454,28.0632,27.9286,27.9286,5474.5725354232,0
+PFI.US,D,20150416,000000,27.9197,28.0632,27.8206,28.0088,10510.694345552,0
+PFI.US,D,20150417,000000,27.7157,27.9097,27.6445,27.7247,10110.633315098,0
+PFI.US,D,20150420,000000,28.0533,28.0533,27.7494,27.9097,7675.9184580449,0
+PFI.US,D,20150421,000000,28.0365,28.0533,27.9533,28.0186,4461.2866426331,0
+PFI.US,D,20150422,000000,27.9454,28.0731,27.9454,28.0731,2074.0537765683,0
+PFI.US,D,20150423,000000,28.1245,28.1958,28.0088,28.1503,2923.6783387184,0
+PFI.US,D,20150424,000000,28.082,28.2058,28.082,28.1245,10355.115055931,0
+PFI.US,D,20150427,000000,27.9731,28.2949,27.9731,28.0088,13823.320908322,0
+PFI.US,D,20150428,000000,28.1681,28.1681,27.8206,28.0533,4769.4144564925,0
+PFI.US,D,20150429,000000,28.0088,28.0088,27.6881,27.785,6406.0277628932,0
+PFI.US,D,20150430,000000,27.6088,27.7157,27.3149,27.3327,8429.5687830912,0
+PFI.US,D,20150501,000000,27.5633,27.6178,27.5366,27.5366,3371.22136016,0
+PFI.US,D,20150504,000000,27.7247,27.7672,27.59,27.6445,12134.174335295,0
+PFI.US,D,20150505,000000,27.6356,27.6356,27.1545,27.206,15728.662078613,0
+PFI.US,D,20150506,000000,27.1545,27.1793,26.9051,27.0556,17256.167831253,0
+PFI.US,D,20150507,000000,26.8704,27.4386,26.8704,27.4119,69391.393936264,0
+PFI.US,D,20150508,000000,27.5812,27.7672,27.5812,27.6356,6855.5912945897,0
+PFI.US,D,20150511,000000,27.5732,27.7593,27.5267,27.5633,4269.3381684256,0
+PFI.US,D,20150512,000000,27.2694,27.6266,27.2348,27.5455,5428.1007995624,0
+PFI.US,D,20150513,000000,27.6969,27.6969,27.3862,27.3862,6248.4279630176,0
+PFI.US,D,20150514,000000,27.5366,27.8206,27.4119,27.8206,28648.814903032,0
+PFI.US,D,20150515,000000,27.8741,27.9731,27.8741,27.9731,5188.6703343668,0
+PFI.US,D,20150518,000000,27.9632,28.0454,27.9533,28.0276,5557.4134558706,0
+PFI.US,D,20150519,000000,28.0276,28.082,27.991,28.0276,7723.4004490331,0
+PFI.US,D,20150520,000000,27.981,28.082,27.9731,27.9731,7655.7133554968,0
+PFI.US,D,20150521,000000,27.9454,27.9454,27.7672,27.8038,1798.254126786,0
+PFI.US,D,20150522,000000,27.8128,27.8583,27.8128,27.8395,9212.5165068323,0
+PFI.US,D,20150526,000000,27.7672,27.7672,27.5187,27.6178,5364.4547265357,0
+PFI.US,D,20150527,000000,27.7345,27.8741,27.5455,27.8741,21683.105799555,0
+PFI.US,D,20150528,000000,27.785,27.8128,27.6881,27.8128,2378.1405699181,0
+PFI.US,D,20150529,000000,27.7345,27.7345,27.6178,27.6178,3258.0727858904,0
+PFI.US,D,20150601,000000,27.5732,27.8662,27.5554,27.8038,39245.380934413,0
+PFI.US,D,20150602,000000,27.6088,27.6791,27.6088,27.6791,30315.735863255,0
+PFI.US,D,20150603,000000,27.5812,27.59,27.4861,27.5029,28314.42045586,0
+PFI.US,D,20150604,000000,27.3703,27.4485,27.3237,27.3792,62581.264122407,0
+PFI.US,D,20150605,000000,27.2149,27.2891,27.0991,27.1644,8649.8044008661,0
+PFI.US,D,20150608,000000,27.1882,27.2426,27.1269,27.1269,14380.981738651,0
+PFI.US,D,20150609,000000,27.0991,27.1723,27.0219,27.0219,5041.1730857652,0
+PFI.US,D,20150610,000000,27.3792,27.6544,27.2891,27.6088,5239.1830907372,0
+PFI.US,D,20150611,000000,27.6544,27.6969,27.6356,27.6633,2916.6065528265,0
+PFI.US,D,20150612,000000,27.6178,27.6791,27.5812,27.6178,1233.521510565,0
+PFI.US,D,20150615,000000,27.4574,27.5366,27.4574,27.5187,2021.5205099431,0
+PFI.US,D,20150616,000000,27.5455,27.7672,27.5455,27.7345,7641.5697837131,0
+PFI.US,D,20150617,000000,27.599,27.8484,27.599,27.8395,5054.3064024215,0
+PFI.US,D,20150618,000000,28.082,28.0919,28.0632,28.0919,1124.4139568049,0
+PFI.US,D,20150619,000000,27.992,27.992,27.9741,27.992,1344.6495745799,0
+PFI.US,D,20150622,000000,27.9543,28.1019,27.8494,27.8494,17925.966980725,0
+PFI.US,D,20150623,000000,27.8048,27.9107,27.7781,27.786,7319.29839807,0
+PFI.US,D,20150624,000000,27.786,27.8316,27.6178,27.6881,8068.9077026066,0
+PFI.US,D,20150625,000000,27.599,27.599,27.4861,27.4861,6273.6843412028,0
+PFI.US,D,20150626,000000,27.4861,27.5732,27.4574,27.5732,1344.6495745799,0
+PFI.US,D,20150629,000000,27.5029,27.6266,27.0892,27.0892,7057.6423200713,0
+PFI.US,D,20150630,000000,27.2971,27.2971,27.0892,27.2238,1285.0445220628,0
+PFI.US,D,20150701,000000,27.3693,27.4762,27.2971,27.4762,3474.2673831556,0
+PFI.US,D,20150702,000000,27.59,27.599,27.3693,27.4663,5936.2591286486,0
+PFI.US,D,20150706,000000,27.403,27.5029,27.2684,27.403,6160.5357669331,0
+PFI.US,D,20150707,000000,27.4762,27.6445,27.4762,27.6445,783.9579788685,0
+PFI.US,D,20150708,000000,27.4386,27.5633,27.4386,27.4574,2914.5860425717,0
+PFI.US,D,20150709,000000,27.6544,27.8138,27.5455,27.5812,3923.8309148521,0
+PFI.US,D,20150710,000000,27.8138,27.9197,27.8138,27.9197,2128.6075534484,0
+PFI.US,D,20150713,000000,28.0098,28.0652,27.9464,27.9464,2355.9149571151,0
+PFI.US,D,20150714,000000,28.1019,28.1523,28.0751,28.1087,3851.0925456788,0
+PFI.US,D,20150715,000000,28.0939,28.188,28.0939,28.18,1939.6898446231,0
+PFI.US,D,20150716,000000,28.2671,28.3067,28.2582,28.277,9074.1115543774,0
+PFI.US,D,20150717,000000,28.2078,28.3602,28.0939,28.1087,3584.3851920431,0
+PFI.US,D,20150720,000000,28.1523,28.3325,28.1523,28.2869,5378.5982983195,0
+PFI.US,D,20150721,000000,28.3602,28.3602,28.18,28.2216,3139.8729359836,0
+PFI.US,D,20150722,000000,28.3067,28.3404,28.2315,28.2969,9745.9312141036,0
+PFI.US,D,20150723,000000,28.2869,28.4384,28.0196,28.0196,2800.4272131746,0
+PFI.US,D,20150724,000000,28.1087,28.1087,27.982,27.992,3139.8729359836,0
+PFI.US,D,20150727,000000,27.8048,27.9197,27.8048,27.8405,8960.9629801077,0
+PFI.US,D,20150728,000000,27.8216,27.9197,27.8216,27.9197,1903.3206600364,0
+PFI.US,D,20150729,000000,28.0751,28.0751,27.8593,28.0374,2355.9149571151,0
+PFI.US,D,20150730,000000,28.1345,28.3067,28.1345,28.2969,1793.202851149,0
+PFI.US,D,20150731,000000,28.4473,28.565,28.4206,28.4206,2688.2888940323,0
+PFI.US,D,20150803,000000,28.4928,28.5354,28.378,28.5354,2632.7248620249,0
+PFI.US,D,20150804,000000,28.3503,28.3691,28.3404,28.3503,1230.4907451828,0
+PFI.US,D,20150805,000000,28.3691,28.3691,28.3503,28.3503,3361.118808886,0
+PFI.US,D,20150806,000000,28.2969,28.3067,28.1523,28.2493,1417.3879437532,0
+PFI.US,D,20150807,000000,28.18,28.18,28.18,28.18,1007.2243620256,0
+PFI.US,D,20150810,000000,28.4384,28.4839,28.3602,28.4028,11315.867682095,0
+PFI.US,D,20150811,000000,28.3137,28.3691,28.2146,28.3691,5502.8596789906,0
+PFI.US,D,20150812,000000,28.084,28.1434,27.8929,28.1434,7057.6423200713,0
+PFI.US,D,20150813,000000,28.1434,28.3325,28.1434,28.2582,5378.5982983195,0
+PFI.US,D,20150817,000000,28.2582,28.2582,28.2582,28.2582,108.09729863264,0
+PFI.US,D,20150818,000000,28.5354,28.67,28.5354,28.6066,1007.2243620256,0
+PFI.US,D,20150819,000000,28.7422,28.7422,28.2582,28.3503,5264.4394689224,0
+PFI.US,D,20150820,000000,27.9642,28.0286,27.9642,28.0196,2800.4272131746,0
+PFI.US,D,20150821,000000,27.8216,27.8216,27.3317,27.3317,8402.2918946512,0
+PFI.US,D,20150824,000000,20.9581,26.8606,15.8435,26.0202,30939.063276866,0
+PFI.US,D,20150825,000000,26.3497,26.3497,25.6906,25.6906,5602.874936604,0
+PFI.US,D,20150826,000000,25.7509,26.1805,25.6361,26.1805,11876.559277806,0
+PFI.US,D,20150827,000000,26.42,26.8428,26.3587,26.625,3139.8729359836,0
+PFI.US,D,20150828,000000,26.816,26.816,26.6516,26.6516,1456.7878937221,0
+PFI.US,D,20150831,000000,26.625,26.625,26.4656,26.4735,16805.59404443,0
+PFI.US,D,20150901,000000,26.0459,26.0459,25.7242,25.7945,1564.8851923548,0
+PFI.US,D,20150902,000000,26.0271,26.0638,25.8608,26.0271,2800.4272131746,0
+PFI.US,D,20150903,000000,26.2428,26.2776,26.237,26.2776,1007.2243620256,0
+PFI.US,D,20150904,000000,26.0271,26.1637,25.6262,25.6262,3139.8729359836,0
+PFI.US,D,20150908,000000,26.0914,26.2598,25.9915,26.2598,2465.0225108752,0
+PFI.US,D,20150909,000000,26.33,26.33,26.0914,26.1557,8738.706852078,0
+PFI.US,D,20150910,000000,26.0103,26.1281,25.9825,26.0103,24705.789140759,0
+PFI.US,D,20150911,000000,26.0638,26.2874,26.0103,26.2874,2238.7253623358,0
+PFI.US,D,20150914,000000,26.4112,26.4112,26.3033,26.3033,1903.3206600364,0
+PFI.US,D,20150915,000000,26.4022,26.6606,26.33,26.6428,11203.729362953,0
+PFI.US,D,20150916,000000,26.7417,26.8873,26.6338,26.8873,5711.982490364,0
+PFI.US,D,20150917,000000,26.912,27.1437,26.8684,26.8684,10768.309403041,0
+PFI.US,D,20150918,000000,26.6923,26.6923,26.5933,26.5933,1699.2491243,0
+PFI.US,D,20150921,000000,26.8506,26.9407,26.6764,26.8081,3455.0725357349,0
+PFI.US,D,20150922,000000,26.6328,26.6328,26.3745,26.4636,8804.3734353595,0
+PFI.US,D,20150923,000000,26.5745,26.5745,26.427,26.427,1498.2083539459,0
+PFI.US,D,20150924,000000,26.4636,26.4636,26.2231,26.3557,3430.8264126771,0
+PFI.US,D,20150925,000000,26.3557,26.3557,26.3557,26.3557,225.28689341195,0
+PFI.US,D,20150928,000000,26.5369,26.5369,25.936,26.031,15201.308902106,0
+PFI.US,D,20150929,000000,25.9519,26.1865,25.9519,26.1687,6575.7506242978,0
+PFI.US,D,20150930,000000,26.4636,26.4636,26.233,26.4636,26855.612051883,0
+PFI.US,D,20151001,000000,26.4735,26.4735,26.3745,26.4003,2116.4844919195,0
+PFI.US,D,20151002,000000,26.0686,26.4913,26.0231,26.4913,2004.3461727772,0
+PFI.US,D,20151005,000000,26.9209,27.1278,26.9209,27.1278,9109.4704838367,0
+PFI.US,D,20151006,000000,27.0912,27.0991,26.9309,26.9497,2672.1248119938,0
+PFI.US,D,20151007,000000,27.2159,27.3099,27.0823,27.3099,983.98849409526,0
+PFI.US,D,20151008,000000,27.3001,27.5217,27.3001,27.5139,1784.1105550023,0
+PFI.US,D,20151009,000000,27.406,27.406,27.3436,27.3525,334.394447172,0
+PFI.US,D,20151012,000000,27.6742,27.6742,27.5851,27.6494,5338.1880932231,0
+PFI.US,D,20151013,000000,27.6831,27.6831,27.3881,27.3881,2004.3461727772,0
+PFI.US,D,20151014,000000,27.1803,27.1803,27.0368,27.0368,558.67108545655,0
+PFI.US,D,20151015,000000,27.1654,27.3624,27.0278,27.3624,5683.6953467966,0
+PFI.US,D,20151016,000000,27.5217,27.5851,27.5217,27.5851,558.67108545655,0
+PFI.US,D,20151019,000000,27.5851,27.5851,27.5772,27.5851,773.85542759442,0
+PFI.US,D,20151020,000000,27.6683,27.7019,27.5851,27.6594,2899.4322156606,0
+PFI.US,D,20151021,000000,27.4238,27.4238,27.4238,27.4238,225.28689341195,0
+PFI.US,D,20151022,000000,27.4703,27.7821,27.4703,27.7395,2450.8789390915,0
+PFI.US,D,20151023,000000,27.9435,27.9969,27.9355,27.98,1115.3216606583,0
+PFI.US,D,20151026,000000,28.1245,28.1245,27.8454,27.9613,2784.2631311361,0
+PFI.US,D,20151027,000000,27.9266,27.9266,27.6228,27.6228,1449.7161078303,0
+PFI.US,D,20151028,000000,27.8276,28.1958,27.8276,28.0166,47582.006245783,0
+PFI.US,D,20151029,000000,28.276,28.3404,28.276,28.3404,2341.7713853314,0
+PFI.US,D,20151030,000000,28.3057,28.3057,27.7653,27.7653,1224.4292144183,0
+PFI.US,D,20151102,000000,27.8108,28.0345,27.8108,28.0068,7232.4164571129,0
+PFI.US,D,20151103,000000,28.0721,28.1087,27.9355,28.082,4122.8511749515,0
+PFI.US,D,20151104,000000,27.9969,28.0068,27.9266,27.9266,3458.1033011171,0
+PFI.US,D,20151105,000000,27.9969,28.178,27.9969,28.178,22843.888940947,0
+PFI.US,D,20151106,000000,28.2384,28.2959,28.1958,28.2483,10586.463480107,0
+PFI.US,D,20151109,000000,28.4116,28.4116,27.9078,27.9613,5531.146822558,0
+PFI.US,D,20151110,000000,27.889,28.0068,27.889,28.0068,1115.3216606583,0
+PFI.US,D,20151111,000000,28.2572,28.2572,28.0068,28.082,1338.5880438154,0
+PFI.US,D,20151112,000000,27.8989,27.8989,27.5851,27.5851,50922.91995212,0
+PFI.US,D,20151113,000000,27.3169,27.4703,27.3169,27.3169,2227.6125559343,0
+PFI.US,D,20151116,000000,27.2812,27.4703,27.2812,27.4336,5349.3008996246,0
+PFI.US,D,20151117,000000,27.6742,27.989,27.6138,27.6138,4457.2456221235,0
+PFI.US,D,20151118,000000,27.792,27.9613,27.6228,27.9613,3124.7191090725,0
+PFI.US,D,20151119,000000,28.0166,28.0166,27.9177,27.9712,2341.7713853314,0
+PFI.US,D,20151120,000000,28.0166,28.1325,28.0166,28.1167,12591.819908012,0
+PFI.US,D,20151123,000000,28.2295,28.3315,28.2126,28.2483,4346.1175581086,0
+PFI.US,D,20151124,000000,28.0345,28.186,28.0345,28.1414,1115.3216606583,0
+PFI.US,D,20151125,000000,28.2295,28.2384,28.2295,28.2384,779.91695835887,0
+PFI.US,D,20151127,000000,28.2384,28.2384,28.2384,28.2384,107.08704350523,0
+PFI.US,D,20151130,000000,28.4552,28.4552,28.2959,28.2959,3230.7958974503,0
+PFI.US,D,20151201,000000,28.4116,28.4928,28.3315,28.4206,9559.0340155332,0
+PFI.US,D,20151202,000000,28.5809,28.5809,28.3592,28.3592,3191.3959474814,0
+PFI.US,D,20151203,000000,27.9613,27.9613,27.7653,27.7653,1963.9359676809,0
+PFI.US,D,20151204,000000,27.989,28.3493,27.989,28.3493,5794.8234108115,0
+PFI.US,D,20151207,000000,28.3592,28.3592,28.0434,28.0434,1449.7161078303,0
+PFI.US,D,20151208,000000,28.0721,28.0721,28.0068,28.0068,407.13281634537,0
+PFI.US,D,20151209,000000,27.98,28.0166,27.5495,27.6406,2341.7713853314,0
+PFI.US,D,20151210,000000,27.7197,27.8454,27.6306,27.6406,2341.7713853314,0
+PFI.US,D,20151211,000000,27.3347,27.3347,27.1457,27.1457,1784.1105550023,0
+PFI.US,D,20151214,000000,27.207,27.2901,26.9407,27.109,5363.4444714083,0
+PFI.US,D,20151215,000000,27.3723,27.693,27.3723,27.6228,8134.5742858881,0
+PFI.US,D,20151216,000000,27.8178,27.8178,27.6228,27.7197,3124.7191090725,0
+PFI.US,D,20151217,000000,28.0919,28.0919,27.6831,27.6831,6909.1348163424,0
+PFI.US,D,20151218,000000,27.6474,27.6474,27.2674,27.3139,688.99399689216,0
+PFI.US,D,20151221,000000,27.3139,27.3139,27.2773,27.2773,5104.8191587919,0
+PFI.US,D,20151222,000000,27.3139,27.5841,27.3139,27.5841,5217.9677330616,0
+PFI.US,D,20151223,000000,27.6999,27.7544,27.6574,27.7465,11094.621809193,0
+PFI.US,D,20151224,000000,27.8168,27.9345,27.8168,27.8623,1185.0292644494,0
+PFI.US,D,20151228,000000,27.8266,27.8593,27.7099,27.8494,2410.4687339952,0
+PFI.US,D,20151229,000000,28.2136,28.2136,28.1414,28.1414,1925.5462728394,0
+PFI.US,D,20151230,000000,28.2206,28.2206,27.888,27.9257,5085.6243113712,0
+PFI.US,D,20151231,000000,27.8623,27.888,27.602,27.6663,3840.9899944047,0
+PFI.US,D,20160104,000000,27.3219,27.3219,26.8438,26.913,4935.0962973874,0
+PFI.US,D,20160105,000000,27.1505,27.2872,27.0773,27.2694,2460.9814903656,0
+PFI.US,D,20160106,000000,27.017,27.0189,26.9159,26.9159,475.8301650091,0
+PFI.US,D,20160107,000000,26.5933,26.5972,26.2874,26.3191,6765.6785882504,0
+PFI.US,D,20160108,000000,26.5022,26.5022,25.9875,25.9875,2386.2226109374,0
+PFI.US,D,20160111,000000,26.041,26.1429,26.031,26.1152,843.56303138556,0
+PFI.US,D,20160112,000000,26.3092,26.3092,25.8994,26.0786,2914.5860425717,0
+PFI.US,D,20160113,000000,26.1687,26.1687,25.5717,25.6183,2601.4069530752,0
+PFI.US,D,20160114,000000,25.7311,25.8628,25.7311,25.8628,943.57828899894,0
+PFI.US,D,20160115,000000,25.1887,25.3569,24.8778,25.3569,6162.556277188,0
+PFI.US,D,20160119,000000,25.5717,25.6648,25.2402,25.2402,3880.3899443736,0
+PFI.US,D,20160120,000000,25.0422,25.0422,24.3018,24.9402,26253.499995948,0
+PFI.US,D,20160121,000000,24.9581,25.1887,24.9581,24.9957,2291.258628961,0
+PFI.US,D,20160122,000000,25.0045,25.3461,25.0045,25.256,2439.76613269,0
+PFI.US,D,20160125,000000,25.3114,25.3114,25.1144,25.1323,16025.677086071,0
+PFI.US,D,20160126,000000,25.1144,25.2748,25.1144,25.2748,4645.1530758213,0
+PFI.US,D,20160127,000000,25.2748,25.3837,25.0858,25.1521,1417.3879437532,0
+PFI.US,D,20160128,000000,25.1887,25.2847,25.1689,25.1689,1973.0282638276,0
+PFI.US,D,20160129,000000,25.1976,25.5767,25.0858,25.5767,2797.3964477924,0
+PFI.US,D,20160201,000000,25.6648,25.8063,25.5193,25.8063,35391.257623352,0
+PFI.US,D,20160202,000000,25.3689,25.3907,25.3194,25.3194,4269.3381684256,0
+PFI.US,D,20160203,000000,24.9402,25.3114,24.9402,25.3114,2074.0537765683,0
+PFI.US,D,20160204,000000,25.2322,25.2431,25.1887,25.2431,1473.9622308881,0
+PFI.US,D,20160205,000000,25.1234,25.1976,24.5631,24.5631,7424.3649313204,0
+PFI.US,D,20160208,000000,24.3404,24.3404,23.6613,23.6613,1725.5157576126,0
+PFI.US,D,20160209,000000,23.6545,23.9405,23.6545,23.8534,4144.066532627,0
+PFI.US,D,20160210,000000,23.9405,24.2928,23.9405,24.2612,3558.1185587305,0
+PFI.US,D,20160211,000000,23.5178,23.6821,23.4199,23.6237,8811.4452212514,0
+PFI.US,D,20160212,000000,23.9306,24.0672,23.889,24.0335,25304.870431312,0
+PFI.US,D,20160216,000000,24.4473,24.6641,24.3404,24.6215,5565.4954968899,0
+PFI.US,D,20160217,000000,25.0501,25.0897,25.0145,25.0145,31284.570530439,0
+PFI.US,D,20160218,000000,24.9313,24.9581,24.8235,24.86,2116.4844919195,0
+PFI.US,D,20160219,000000,24.8235,25.1085,24.7789,25.0946,5108.8601793016,0
+PFI.US,D,20160222,000000,25.2946,25.449,25.2946,25.3074,1944.7411202601,0
+PFI.US,D,20160223,000000,25.0719,25.1422,25.06,25.1234,3871.2976482269,0
+PFI.US,D,20160224,000000,24.7789,24.9867,24.6828,24.9867,6384.8124052177,0
+PFI.US,D,20160225,000000,25.16,25.4015,25.16,25.4015,453.60455220613,0
+PFI.US,D,20160226,000000,25.4748,25.6836,25.4748,25.6836,1587.1108051578,0
+PFI.US,D,20160229,000000,25.5014,25.5697,25.3837,25.5697,1933.6283138586,0
+PFI.US,D,20160301,000000,25.4203,25.9776,25.4203,25.9776,5326.0650316942,0
+PFI.US,D,20160302,000000,25.9172,26.134,25.9172,26.134,6512.1045512711,0
+PFI.US,D,20160303,000000,26.2241,26.2241,26.1063,26.2241,2407.4379686129,0
+PFI.US,D,20160304,000000,26.4022,26.424,26.3013,26.3705,2382.1815904277,0
+PFI.US,D,20160307,000000,26.3478,26.3755,26.2676,26.3191,4391.579038842,0
+PFI.US,D,20160308,000000,26.0618,26.1785,26.0221,26.0221,1199.1728362331,0
+PFI.US,D,20160309,000000,26.0558,26.0686,26.0558,26.0686,1024.3986991916,0
+PFI.US,D,20160310,000000,26.1785,26.1835,25.9944,25.9944,745.568284027,0
+PFI.US,D,20160311,000000,26.2578,26.4784,26.2578,26.4508,1847.756628029,0
+PFI.US,D,20160314,000000,26.4834,26.5201,26.4814,26.5201,3330.8111550637,0
+PFI.US,D,20160315,000000,26.5121,26.5487,26.5121,26.5389,1183.0087541946,0
+PFI.US,D,20160316,000000,26.6794,26.6893,26.5834,26.6893,3328.7906448089,0
+PFI.US,D,20160317,000000,26.8674,27.106,26.8674,27.106,953.68084027302,0
+PFI.US,D,20160318,000000,27.1486,27.1505,27.1486,27.1505,742.53751864478,0
+PFI.US,D,20160321,000000,27.0872,27.0872,26.9159,26.9526,40680.95347046,0
+PFI.US,D,20160322,000000,26.8813,26.8922,26.8813,26.8922,760.72211093812,0
+PFI.US,D,20160323,000000,26.81,26.82,26.81,26.81,693.03501740179,0
+PFI.US,D,20160324,000000,26.5022,26.5675,26.4834,26.5487,5387.6905944661,0
+PFI.US,D,20160328,000000,26.6794,26.7893,26.6536,26.7507,10005.566781847,0
+PFI.US,D,20160329,000000,26.7665,26.8269,26.7665,26.8269,491.99424704763,0
+PFI.US,D,20160330,000000,27.2674,27.2674,27.2674,27.2674,166.6920960223,0
+PFI.US,D,20160401,000000,27.1417,27.4495,27.1417,27.4238,1188.0600298316,0
+PFI.US,D,20160404,000000,27.2318,27.2872,27.2318,27.2773,2534.7301146663,0
+PFI.US,D,20160405,000000,27.0773,27.1169,27.0406,27.0406,2457.9507249833,0
+PFI.US,D,20160406,000000,27.0338,27.1327,27.011,27.1229,2890.3399195139,0
+PFI.US,D,20160407,000000,26.8368,26.8596,26.8278,26.8456,1777.0387691104,0
+PFI.US,D,20160408,000000,27.0932,27.0932,26.9071,26.9071,1675.0030012422,0
+PFI.US,D,20160411,000000,26.9051,26.9051,26.9051,26.9051,158.61005500303,0
+PFI.US,D,20160412,000000,27.0694,27.1654,27.0664,27.0951,4854.2758871948,0
+PFI.US,D,20160413,000000,27.0951,27.1417,27.0951,27.1417,998.13206587897,0
+PFI.US,D,20160414,000000,27.1684,27.1684,27.0793,27.0951,2349.8534263507,0
+PFI.US,D,20160415,000000,27.0576,27.1852,27.0248,27.1852,2174.0690341817,0
+PFI.US,D,20160418,000000,27.1852,27.3723,27.1852,27.3723,3522.7596292712,0
+PFI.US,D,20160419,000000,27.3683,27.3703,27.3683,27.3703,489.97373679281,0
+PFI.US,D,20160420,000000,27.3139,27.3139,27.1773,27.2218,3216.6523256666,0
+PFI.US,D,20160421,000000,27.0506,27.0506,26.6982,26.6982,626.35817899287,0
+PFI.US,D,20160422,000000,26.81,26.9159,26.81,26.8972,2189.2228610928,0
+PFI.US,D,20160425,000000,26.8704,26.9347,26.8704,26.9347,1642.6748371652,0
+PFI.US,D,20160426,000000,26.9615,27.1813,26.9615,27.0378,12230.148572399,0
+PFI.US,D,20160427,000000,27.0872,27.0872,26.8813,27.0388,3181.2933962074,0
+PFI.US,D,20160428,000000,26.8546,26.8724,26.6883,26.7269,2270.0432712855,0
+PFI.US,D,20160429,000000,26.627,26.627,26.4656,26.5487,3034.8064027332,0
+PFI.US,D,20160502,000000,26.4735,26.7784,26.4735,26.7447,2384.2021006826,0
+PFI.US,D,20160503,000000,26.7081,26.7823,26.7071,26.7823,1796.2336165312,0
+PFI.US,D,20160504,000000,27.0406,27.0773,27.0406,27.0773,500.07628806689,0
+PFI.US,D,20160505,000000,27.1327,27.1763,27.1139,27.1703,1419.408454008,0
+PFI.US,D,20160506,000000,27.0248,27.1327,27.0248,27.0674,872.86043008039,0
+PFI.US,D,20160509,000000,27.5376,27.593,27.4822,27.593,1124.4139568049,0
+PFI.US,D,20160510,000000,27.6574,27.8336,27.6474,27.7277,1764.9157075815,0
+PFI.US,D,20160512,000000,27.2406,27.4574,27.1605,27.4574,4321.8714350508,0
+PFI.US,D,20160513,000000,27.2574,27.2574,27.1327,27.203,2278.1253123047,0
+PFI.US,D,20160516,000000,27.0248,27.4416,27.0248,27.3852,3335.8624307008,0
+PFI.US,D,20160517,000000,27.0585,27.0615,26.9071,26.9071,973.88594282118,0
+PFI.US,D,20160518,000000,26.8823,26.9159,26.8456,26.8724,1249.6855926035,0
+PFI.US,D,20160519,000000,26.8269,26.8269,26.8269,26.8269,359.6508253572,0
+PFI.US,D,20160520,000000,26.7547,26.9902,26.7547,26.9902,497.04552268467,0
+PFI.US,D,20160523,000000,26.9615,26.9793,26.9437,26.9793,669.79914947141,0
+PFI.US,D,20160524,000000,27.3624,27.3654,27.3267,27.3505,620.29664822843,0
+PFI.US,D,20160525,000000,27.3219,27.3585,27.3129,27.3219,4875.4912448703,0
+PFI.US,D,20160526,000000,27.3297,27.3297,27.3139,27.3209,1689.1465730259,0
+PFI.US,D,20160527,000000,27.4306,27.4911,27.4306,27.4772,904.17833903004,0
+PFI.US,D,20160531,000000,27.6574,27.6574,27.4505,27.4772,852.65532753223,0
+PFI.US,D,20160602,000000,27.4208,27.4534,27.3931,27.4534,732.4349673707,0
+PFI.US,D,20160603,000000,27.4723,27.4723,27.4119,27.4119,4056.1743365426,0
+PFI.US,D,20160606,000000,27.4306,27.4772,27.3772,27.4772,4138.0050018626,0
+PFI.US,D,20160607,000000,27.5405,27.5623,27.5119,27.5623,1077.9422209442,0
+PFI.US,D,20160608,000000,27.4326,27.5633,27.4326,27.5633,828.40920447445,0
+PFI.US,D,20160609,000000,27.4396,27.5742,27.4396,27.5465,2145.7818906143,0
+PFI.US,D,20160610,000000,27.3307,27.3317,27.3139,27.3317,1766.9362178363,0
+PFI.US,D,20160613,000000,27.4306,27.4306,27.2496,27.2496,1708.3414204467,0
+PFI.US,D,20160614,000000,27.1635,27.1635,27.1635,27.1635,638.48124052177,0
+PFI.US,D,20160615,000000,27.407,27.407,27.3634,27.3634,335.40470229941,0
+PFI.US,D,20160616,000000,27.1525,27.3327,27.1525,27.3327,813.25537756333,0
+PFI.US,D,20160617,000000,27.1941,27.1941,27.1941,27.1941,543.51725854543,0
+PFI.US,D,20160620,000000,27.3654,27.3654,27.3654,27.3654,474.81990988169,0
+PFI.US,D,20160621,000000,27.3465,27.3663,27.3455,27.3663,2630.7043517701,0
+PFI.US,D,20160622,000000,27.3911,27.4089,27.3832,27.3832,993.08079024193,0
+PFI.US,D,20160623,000000,27.6098,27.6554,27.6098,27.6554,1883.1155574883,0
+PFI.US,D,20160624,000000,26.6913,27.4089,26.6913,27.1278,4403.7021003709,0
+PFI.US,D,20160627,000000,26.9545,26.9545,26.8813,26.8813,1617.41845898,0
+PFI.US,D,20160628,000000,27.3465,27.5079,27.3455,27.4278,2582.2121056545,0
+PFI.US,D,20160629,000000,27.5357,27.8108,27.5357,27.8108,3261.1035512726,0
+PFI.US,D,20160630,000000,27.9969,28.2226,27.8811,28.2226,3957.1693340566,0
+PFI.US,D,20160701,000000,28.3157,28.3305,28.1424,28.1424,736.47598788033,0
+PFI.US,D,20160705,000000,27.79,28.2959,27.79,28.279,2831.7451221242,0
+PFI.US,D,20160706,000000,28.2987,28.2987,28.2691,28.2691,21922.536264751,0
+PFI.US,D,20160707,000000,28.2078,28.2078,28.082,28.084,1421.4289642629,0
+PFI.US,D,20160708,000000,28.3641,28.6046,28.3641,28.57,2082.1358175876,0
+PFI.US,D,20160711,000000,28.6274,28.7007,28.5621,28.6997,1662.8799397133,0
+PFI.US,D,20160712,000000,28.7254,28.8224,28.5868,28.7966,5819.0695338693,0
+PFI.US,D,20160713,000000,28.57,28.7976,28.57,28.769,5337.1778380957,0
+PFI.US,D,20160714,000000,28.8601,28.8709,28.7155,28.7254,7205.1395686729,0
+PFI.US,D,20160715,000000,28.7472,28.7472,28.6869,28.6869,1191.0907952139,0
+PFI.US,D,20160718,000000,28.6274,28.6769,28.6136,28.6769,1015.3064030449,0
+PFI.US,D,20160719,000000,28.5304,28.6601,28.5304,28.6522,2481.1865929137,0
+PFI.US,D,20160720,000000,28.7155,28.7838,28.7155,28.7838,5046.2243614023,0
+PFI.US,D,20160721,000000,28.7057,28.765,28.7057,28.765,1333.5367681784,0
+PFI.US,D,20160722,000000,28.9946,29.0244,28.9946,29.0244,12394.820158167,0
+PFI.US,D,20160725,000000,28.8847,28.8847,28.7928,28.8729,1149.6703349901,0
+PFI.US,D,20160726,000000,28.7502,28.7878,28.7403,28.7769,858.71685829668,0
+PFI.US,D,20160727,000000,28.6136,28.6136,28.6136,28.6136,143.45622809192,0
+PFI.US,D,20160728,000000,28.579,28.7125,28.579,28.7125,451.58404195131,0
+PFI.US,D,20160729,000000,28.9382,28.9452,28.9303,28.9382,1211.295897762,0
+PFI.US,D,20160801,000000,28.7778,28.8947,28.7531,28.7778,14764.878687066,0
+PFI.US,D,20160802,000000,28.7591,28.8224,28.4542,28.4542,2427.6430711611,0
+PFI.US,D,20160803,000000,28.2987,28.3503,28.2414,28.3265,1103.1985991294,0
+PFI.US,D,20160804,000000,28.2513,28.2513,28.2513,28.2513,289.94322156606,0
+PFI.US,D,20160805,000000,28.3622,28.3622,28.3097,28.3097,7207.1600789277,0
+PFI.US,D,20160808,000000,28.3938,28.3938,28.3938,28.3938,181.84592293342,0
+PFI.US,D,20160809,000000,28.2048,28.2483,28.2048,28.2483,637.47098539436,0
+PFI.US,D,20160810,000000,28.3532,28.3552,28.3532,28.3552,420.26613300167,0
+PFI.US,D,20160811,000000,28.083,28.1345,28.081,28.1345,2379.1508250455,0
+PFI.US,D,20160812,000000,27.9791,28.182,27.9791,28.182,657.67608794252,0
+PFI.US,D,20160815,000000,28.2978,28.2987,28.2622,28.2987,6530.2891435644,0
+PFI.US,D,20160816,000000,28.0533,28.0533,27.9335,27.9335,1158.7626311368,0
+PFI.US,D,20160817,000000,27.8662,27.985,27.8662,27.985,309.13806898681,0
+PFI.US,D,20160818,000000,28.0781,28.0781,28.0256,28.0256,1027.4294645738,0
+PFI.US,D,20160819,000000,27.888,27.888,27.8741,27.8741,551.59929956469,0
+PFI.US,D,20160822,000000,27.8712,28.0494,27.8712,28.0494,2030.6128060898,0
+PFI.US,D,20160823,000000,28.0434,28.1255,28.0434,28.1107,3150.9857423851,0
+PFI.US,D,20160824,000000,28.0068,28.0068,27.9078,27.9276,1156.742120882,0
+PFI.US,D,20160825,000000,28.177,28.177,28.1037,28.1037,661.71710845215,0
+PFI.US,D,20160826,000000,28.1958,28.1958,28.179,28.179,587.96848415138,0
+PFI.US,D,20160829,000000,27.9345,28.2691,27.9345,28.2226,1502.2493744555,0
+PFI.US,D,20160830,000000,28.1424,28.1978,28.1315,28.1315,2360.9662327522,0
+PFI.US,D,20160831,000000,28.279,28.279,28.1335,28.2364,1341.6188091976,0
+PFI.US,D,20160901,000000,28.2503,28.2701,28.2196,28.2196,1302.2188592287,0
+PFI.US,D,20160906,000000,28.4255,28.4889,28.3978,28.4889,410.16358172759,0
+PFI.US,D,20160907,000000,28.6541,28.6541,28.6541,28.6541,193.96898446231,0
+PFI.US,D,20160908,000000,28.5868,28.5898,28.5601,28.5898,2722.6375683642,0
+PFI.US,D,20160909,000000,28.0929,28.0929,27.7841,27.7841,839.52201087593,0
+PFI.US,D,20160912,000000,27.7157,28.0345,27.6455,28.0345,6477.7558769392,0
+PFI.US,D,20160913,000000,27.8088,27.8088,27.4278,27.4604,1090.0652824731,0
+PFI.US,D,20160914,000000,27.4366,27.4792,27.3327,27.3654,3895.5437712847,0
+PFI.US,D,20160915,000000,27.4752,27.4752,27.4752,27.4752,445.52251118687,0
+PFI.US,D,20160916,000000,27.3219,27.3911,27.3219,27.3911,1557.8134064629,0
+PFI.US,D,20160919,000000,27.6238,27.6416,27.5178,27.5178,2403.3969481033,0
+PFI.US,D,20160920,000000,27.6238,27.7326,27.6238,27.6416,1833.6130562453,0
+PFI.US,D,20160921,000000,27.497,27.8316,27.3782,27.8316,5919.0847914827,0
+PFI.US,D,20160922,000000,27.9395,28.2206,27.9395,28.2206,1858.8694344305,0
+PFI.US,D,20160923,000000,28.2681,28.2681,28.2681,28.2681,476.84042013651,0
+PFI.US,D,20160926,000000,28.0404,28.2206,28.0404,28.1958,1176.9472234302,0
+PFI.US,D,20160927,000000,28.2176,28.2176,28.0701,28.0899,829.41945960185,0
+PFI.US,D,20160928,000000,28.1365,28.2305,28.1365,28.2305,408.14307147278,0
+PFI.US,D,20160929,000000,28.0879,28.0879,27.9672,27.9672,769.81440708479,0
+PFI.US,D,20160930,000000,27.9049,27.9395,27.8851,27.9395,944.58854412635,0
+PFI.US,D,20161003,000000,27.8405,27.8405,27.4128,27.4416,2412.48924425,0
+PFI.US,D,20161004,000000,27.2188,27.3219,27.1684,27.3219,7229.3856917307,0
+PFI.US,D,20161005,000000,27.5495,27.5495,27.1397,27.1397,1420.4187091355,0
+PFI.US,D,20161006,000000,27.0308,27.1495,27.0308,27.1119,3691.4722355483,0
+PFI.US,D,20161007,000000,27.1397,27.1397,27.0803,27.0803,1410.3161578614,0
+PFI.US,D,20161010,000000,27.2594,27.2674,27.2526,27.2526,586.95822902397,0
+PFI.US,D,20161011,000000,27.1397,27.21,27.0209,27.0388,4530.9942464243,0
+PFI.US,D,20161012,000000,27.1951,27.1951,27.1951,27.1951,282.8714356742,0
+PFI.US,D,20161013,000000,27.1951,27.1951,27.1951,27.1951,1961.9154574261,0
+PFI.US,D,20161014,000000,27.3753,27.3753,27.3753,27.3753,168.71260627711,0
+PFI.US,D,20161017,000000,27.405,27.405,27.3367,27.3367,1857.8591793031,0
+PFI.US,D,20161018,000000,27.5861,27.5861,27.4228,27.4228,3074.2063527021,0
+PFI.US,D,20161019,000000,27.3594,27.4604,27.3219,27.4604,3452.0417703527,0
+PFI.US,D,20161020,000000,27.4138,27.4138,27.2436,27.2862,924.38344157819,0
+PFI.US,D,20161021,000000,27.1852,27.2822,27.1476,27.2574,7017.232114975,0
+PFI.US,D,20161024,000000,27.4733,27.4733,27.3436,27.3802,1844.7258626468,0
+PFI.US,D,20161025,000000,27.4128,27.4128,27.3139,27.3139,1308.2803899932,0
+PFI.US,D,20161026,000000,27.0476,27.1021,27.005,27.005,1655.8081538215,0
+PFI.US,D,20161027,000000,26.9675,26.9675,26.6478,26.6834,3452.0417703527,0
+PFI.US,D,20161028,000000,26.5794,26.8071,26.5794,26.625,717.28114045958,0
+PFI.US,D,20161031,000000,26.7695,26.8288,26.7219,26.8249,4379.4559773131,0
+PFI.US,D,20161101,000000,26.7022,26.7022,26.7022,26.7022,740.51700838996,0
+PFI.US,D,20161102,000000,26.3023,26.329,26.2944,26.2944,2079.1050522054,0
+PFI.US,D,20161103,000000,26.1755,26.1755,26.134,26.134,1063.7986491605,0
+PFI.US,D,20161104,000000,26.0944,26.1775,26.0944,26.1775,768.80415195738,0
+PFI.US,D,20161107,000000,26.3765,26.6111,26.3765,26.5873,11477.50850248,0
+PFI.US,D,20161108,000000,26.6478,26.7784,26.6368,26.7378,13493.977736787,0
+PFI.US,D,20161109,000000,26.6834,26.7397,26.1162,26.6378,18072.4539742,0
+PFI.US,D,20161110,000000,26.7219,26.7764,26.43,26.6656,51735.165074557,0
+PFI.US,D,20161111,000000,26.9021,26.9407,26.9021,26.9407,314.18934462384,0
+PFI.US,D,20161114,000000,26.8428,27.1773,26.8428,27.1644,3391.4264627082,0
+PFI.US,D,20161115,000000,27.2218,27.2218,26.9694,26.9952,1217.3574285265,0
+PFI.US,D,20161116,000000,26.9675,26.9863,26.9675,26.9863,868.81940957076,0
+PFI.US,D,20161117,000000,26.9675,27.203,26.9675,27.0803,2691.3196594145,0
+PFI.US,D,20161118,000000,27.0219,27.1852,27.0219,27.1674,5877.6643312589,0
+PFI.US,D,20161121,000000,27.2674,27.2872,27.212,27.212,3080.2678834666,0
+PFI.US,D,20161122,000000,27.2496,27.4693,27.212,27.4693,2960.047523305,0
+PFI.US,D,20161123,000000,27.3842,27.4466,27.3495,27.408,17155.142318512,0
+PFI.US,D,20161125,000000,27.6613,27.6613,27.5584,27.6128,2379.1508250455,0
+PFI.US,D,20161128,000000,27.5197,27.5197,27.4683,27.4683,2216.4997495328,0
+PFI.US,D,20161129,000000,27.6128,27.6148,27.5851,27.6148,498.05577781208,0
+PFI.US,D,20161130,000000,27.4941,27.4941,27.3347,27.405,2254.8894443743,0
+PFI.US,D,20161201,000000,27.2872,27.2961,27.0754,27.108,2031.6230612172,0
+PFI.US,D,20161202,000000,27.3693,27.3693,27.2466,27.2466,730.41445711588,0
+PFI.US,D,20161205,000000,27.2318,27.5772,27.2318,27.5772,827025.1549499,0
+PFI.US,D,20161206,000000,27.6851,27.7593,27.5307,27.7137,337837.39664621,0
+PFI.US,D,20161207,000000,27.695,28.1493,27.695,28.1315,931423.9095611,0
+PFI.US,D,20161208,000000,28.1385,28.4066,28.0316,28.3413,88468.041507106,0
+PFI.US,D,20161209,000000,28.2126,28.4324,28.2126,28.3612,22012.44897109,0
+PFI.US,D,20161212,000000,28.37,28.4156,28.2206,28.3067,29889.408199489,0
+PFI.US,D,20161213,000000,28.5492,28.5591,28.2394,28.4057,67275.919699472,0
+PFI.US,D,20161214,000000,28.3968,28.3968,27.9335,27.9761,89554.06576907,0
+PFI.US,D,20161215,000000,27.9988,28.2126,27.9988,28.0504,40575.88693721,0
+PFI.US,D,20161216,000000,28.1612,28.2315,27.9988,28.082,29384.280635785,0
+PFI.US,D,20161219,000000,27.9682,28.2344,27.9682,28.2166,13907.172083896,0
+PFI.US,D,20161220,000000,28.3195,28.3938,28.2088,28.376,26415.140816334,0
+PFI.US,D,20161221,000000,28.376,28.3958,28.1345,28.1523,32313.01025014,0
+PFI.US,D,20161222,000000,28.2919,28.2919,27.8395,28.0919,67126.401940615,0
+PFI.US,D,20161223,000000,27.9949,28.1009,27.9781,28.0523,58194.736359203,0
+PFI.US,D,20161227,000000,28.082,28.2088,28.0731,28.1642,20376.845919817,0
+PFI.US,D,20161228,000000,28.082,28.082,27.9069,27.9949,14661.83266407,0
+PFI.US,D,20161229,000000,28.0335,28.1087,28.0048,28.0335,8272.979238343,0
+PFI.US,D,20161230,000000,28.2246,28.277,28.1345,28.2344,33568.757373508,0
+PFI.US,D,20170103,000000,28.7066,28.7066,28.1612,28.3473,52195.841412654,0
+PFI.US,D,20170104,000000,28.4859,28.8076,28.4859,28.8076,21616.428961146,0
+PFI.US,D,20170105,000000,28.7522,28.7522,28.2533,28.384,14930.560527961,0
+PFI.US,D,20170106,000000,28.5522,28.6136,28.3948,28.4967,29190.311651323,0
+PFI.US,D,20170109,000000,28.189,28.3285,28.189,28.2166,25280.624308255,0
+PFI.US,D,20170110,000000,28.2166,28.5472,28.2166,28.4859,9060.9782377211,0
+PFI.US,D,20170111,000000,28.3602,28.5858,28.3602,28.5858,6257.5202591643,0
+PFI.US,D,20170112,000000,28.4028,28.4028,27.8761,28.1988,12531.204600368,0
+PFI.US,D,20170113,000000,28.4947,28.7066,28.376,28.3938,22331.689591351,0
+PFI.US,D,20170117,000000,28.1187,28.1187,27.6663,27.6663,34358.776883141,0
+PFI.US,D,20170118,000000,27.7663,27.987,27.7197,27.987,10402.597046919,0
+PFI.US,D,20170119,000000,27.9781,27.9781,27.7395,27.8256,12755.481238651,0
+PFI.US,D,20170120,000000,28.0048,28.1187,27.8484,27.9682,8911.4604788647,0
+PFI.US,D,20170123,000000,28.0246,28.0246,27.7663,27.9315,6396.9354667466,0
+PFI.US,D,20170124,000000,27.9395,28.4483,27.9395,28.3661,34620.43296114,0
+PFI.US,D,20170125,000000,28.7333,28.8847,28.5017,28.7898,72061.498238003,0
+PFI.US,D,20170126,000000,28.9254,28.9808,28.8264,28.964,13024.209102542,0
+PFI.US,D,20170127,000000,28.9065,28.9065,28.6967,28.7966,7087.9499738936,0
+PFI.US,D,20170130,000000,28.6423,28.6423,28.1187,28.4216,5407.8956970143,0
+PFI.US,D,20170131,000000,28.5502,28.5502,28.082,28.2889,10971.370683649,0
+PFI.US,D,20170201,000000,28.5858,28.768,28.2285,28.2444,10525.848172463,0
+PFI.US,D,20170202,000000,28.1434,28.2146,27.9583,27.9949,5711.982490364,0
+PFI.US,D,20170203,000000,28.3671,28.6887,28.3671,28.6423,12371.584290236,0
+PFI.US,D,20170206,000000,28.5185,28.7254,28.4769,28.4769,8385.1175574852,0
+PFI.US,D,20170207,000000,28.5107,28.6136,28.3938,28.4394,8573.0250111831,0
+PFI.US,D,20170208,000000,28.1177,28.2513,28.082,28.1998,4333.9944965797,0
+PFI.US,D,20170209,000000,28.4216,28.6878,28.3592,28.6234,11689.662079236,0
+PFI.US,D,20170210,000000,28.7778,28.8204,28.6423,28.7264,18992.796395268,0
+PFI.US,D,20170213,000000,28.6601,29.2293,28.6601,29.1025,15044.719357358,0
+PFI.US,D,20170214,000000,29.0006,29.4411,29.0006,29.4134,4978.5372678659,0
+PFI.US,D,20170215,000000,29.5906,29.6579,29.4599,29.5906,33756.664827207,0
+PFI.US,D,20170216,000000,29.644,29.644,29.3956,29.5371,6447.448223117,0
+PFI.US,D,20170217,000000,29.2777,29.4797,29.2777,29.4797,23481.359926341,0
+PFI.US,D,20170221,000000,29.5826,29.6707,29.5074,29.5984,6844.4784881883,0
+PFI.US,D,20170222,000000,29.5618,29.6619,29.548,29.6272,11172.411454004,0
+PFI.US,D,20170223,000000,29.5678,29.6084,29.3154,29.6084,14130.438467054,0
+PFI.US,D,20170224,000000,29.3134,29.358,29.252,29.3352,6543.4224602207,0
+PFI.US,D,20170227,000000,29.4509,29.547,29.4509,29.547,4086.4819903648,0
+PFI.US,D,20170228,000000,29.2777,29.3826,29.1758,29.2699,23813.733863258,0
+PFI.US,D,20170301,000000,29.9875,30.1953,29.9776,30.133,7772.9029502761,0
+PFI.US,D,20170302,000000,29.9142,29.9142,29.4707,29.4707,13889.997746731,0
+PFI.US,D,20170303,000000,29.4797,29.7281,29.4797,29.7281,2729.709354256,0
+PFI.US,D,20170306,000000,29.3946,29.5074,29.3134,29.5074,4088.5025006196,0
+PFI.US,D,20170307,000000,29.7668,29.7668,29.3946,29.4322,9896.4592280874,0
+PFI.US,D,20170308,000000,29.4599,29.5015,29.2975,29.2975,5431.1315649447,0
+PFI.US,D,20170309,000000,29.2599,29.3906,29.2342,29.2391,30951.186338395,0
+PFI.US,D,20170310,000000,29.2777,29.2847,29.0085,29.1015,11686.631313854,0
+PFI.US,D,20170313,000000,29.2332,29.3253,29.1471,29.2569,13185.849922928,0
+PFI.US,D,20170314,000000,29.0382,29.2777,29.0006,29.2777,8971.0655313818,0
+PFI.US,D,20170315,000000,29.4223,29.4509,29.1382,29.1758,7089.9704841484,0
+PFI.US,D,20170316,000000,29.3658,29.4411,29.2936,29.3322,27285.980736159,0
+PFI.US,D,20170317,000000,29.2777,29.3658,29.0461,29.3322,5522.0545264114,0
+PFI.US,D,20170320,000000,29.1857,29.1857,28.9719,28.9719,3909.6873430684,0
+PFI.US,D,20170321,000000,29.0204,29.0382,27.6732,27.7019,76796.564020164,0
+PFI.US,D,20170322,000000,27.5357,27.7297,27.2971,27.5841,15031.586040702,0
+PFI.US,D,20170323,000000,27.5169,28.0078,27.5169,27.7485,8230.5485229918,0
+PFI.US,D,20170324,000000,27.9315,27.9395,27.6108,27.7663,2587.2633812915,0
+PFI.US,D,20170327,000000,27.1297,27.692,27.1297,27.692,35363.980734912,0
+PFI.US,D,20170328,000000,27.6732,28.2048,27.6732,28.1187,3850.0822905514,0
+PFI.US,D,20170329,000000,27.9227,28.0236,27.9049,27.9781,12878.732364195,0
+PFI.US,D,20170330,000000,27.9395,28.6779,27.9395,28.6522,5884.7361171508,0
+PFI.US,D,20170331,000000,28.4859,28.6324,28.4671,28.4947,4340.0560273442,0
+PFI.US,D,20170403,000000,28.5235,28.5235,27.9969,28.2533,14478.97648601,0
+PFI.US,D,20170404,000000,28.1919,28.3195,28.1919,28.2344,5112.9011998112,0
+PFI.US,D,20170405,000000,28.4483,28.4691,27.8206,27.8206,66970.822650994,0
+PFI.US,D,20170406,000000,27.7485,28.1711,27.6574,28.1087,21671.992993154,0
+PFI.US,D,20170407,000000,27.9781,28.1137,27.8761,28.1009,14483.017506519,0
+PFI.US,D,20170410,000000,28.2088,28.2088,27.7752,27.8949,23814.744118385,0
+PFI.US,D,20170411,000000,27.7029,27.9533,27.6238,27.9533,9446.8956963909,0
+PFI.US,D,20170412,000000,27.9771,27.9771,27.5742,27.6386,18235.105049712,0
+PFI.US,D,20170413,000000,27.5169,27.6732,27.2624,27.2783,13004.003999994,0
+PFI.US,D,20170417,000000,27.1585,27.5613,27.0833,27.5544,13493.977736787,0
+PFI.US,D,20170418,000000,27.5169,27.5544,27.2416,27.4258,7170.790894341,0
+PFI.US,D,20170419,000000,27.7504,27.7504,27.4831,27.5445,7754.7183579827,0
+PFI.US,D,20170420,000000,27.692,28.1255,27.692,28.1255,19829.287640761,0
+PFI.US,D,20170421,000000,28.1255,28.1255,27.9049,27.9395,4435.0200093205,0
+PFI.US,D,20170424,000000,28.7254,28.7333,28.5255,28.5255,2571.099299253,0
+PFI.US,D,20170425,000000,28.761,28.8066,28.6739,28.6967,7533.4724850804,0
+PFI.US,D,20170426,000000,28.577,29.0115,28.577,28.8066,7487.0007492197,0
+PFI.US,D,20170427,000000,28.773,28.773,28.5107,28.6393,7787.0465220598,0
+PFI.US,D,20170428,000000,28.77,28.77,28.2523,28.2523,6384.8124052177,0
+PFI.US,D,20170501,000000,28.2909,28.568,28.2246,28.4671,7482.95972871,0
+PFI.US,D,20170502,000000,28.4294,28.4294,28.2434,28.2819,10040.925711307,0
+PFI.US,D,20170503,000000,28.181,28.5482,28.181,28.5482,11324.959978242,0
+PFI.US,D,20170504,000000,28.8254,28.8254,28.5848,28.5848,4876.5014999977,0
+PFI.US,D,20170505,000000,28.473,28.5552,28.4294,28.5285,3136.8421706014,0
+PFI.US,D,20170508,000000,28.6234,28.6234,28.4394,28.6046,25521.065028578,0
+PFI.US,D,20170509,000000,28.6878,28.7512,28.3948,28.4216,20385.938215964,0
+PFI.US,D,20170510,000000,28.3107,28.4294,28.3017,28.3572,7387.9957467337,0
+PFI.US,D,20170511,000000,28.1009,28.2246,27.9059,28.181,37216.788638579,0
+PFI.US,D,20170512,000000,28.0048,28.0048,27.7197,27.9375,6602.0172576104,0
+PFI.US,D,20170515,000000,28.0721,28.2592,28.0721,28.2166,8436.6405689831,0
+PFI.US,D,20170516,000000,28.1899,28.2622,28.0523,28.2533,5215.9472228068,0
+PFI.US,D,20170517,000000,27.7752,27.7752,27.1021,27.2535,9131.6960966397,0
+PFI.US,D,20170518,000000,27.1852,27.4733,27.1852,27.408,4145.0767877545,0
+PFI.US,D,20170519,000000,27.5307,27.5782,27.4544,27.4544,4422.8969477916,0
+PFI.US,D,20170522,000000,27.5822,27.6574,27.4544,27.6108,6957.6270624579,0
+PFI.US,D,20170523,000000,27.6663,27.985,27.6574,27.9583,13980.920708198,0
+PFI.US,D,20170524,000000,27.8206,27.8206,27.6474,27.794,4829.0195090096,0
+PFI.US,D,20170525,000000,27.887,27.9781,27.7791,27.8395,10614.750623675,0
+PFI.US,D,20170526,000000,27.7297,27.7821,27.7109,27.7485,6548.4737358578,0
+PFI.US,D,20170530,000000,27.4258,27.5,27.4158,27.4703,6686.8786883126,0
+PFI.US,D,20170531,000000,27.1387,27.2713,27.1297,27.2506,5395.7726354854,0
+PFI.US,D,20170601,000000,27.3149,27.7019,27.3149,27.7019,3850.0822905514,0
+PFI.US,D,20170602,000000,27.5623,27.8028,27.5623,27.6386,8483.1123048438,0
+PFI.US,D,20170605,000000,27.7554,27.8206,27.5594,27.5623,68047.754616812,0
+PFI.US,D,20170606,000000,27.4446,27.4733,27.2318,27.3149,12011.933464879,0
+PFI.US,D,20170607,000000,27.5544,27.6296,27.4733,27.5169,179353.6235341,0
+PFI.US,D,20170608,000000,27.7663,28.4186,27.7663,28.181,8768.0042507728,0
+PFI.US,D,20170609,000000,28.4126,29.0204,28.4126,28.962,10168.21785736,0
+PFI.US,D,20170612,000000,28.9531,29.2045,28.8254,28.962,18040.125810122,0
+PFI.US,D,20170613,000000,29.2243,29.2243,29.0066,29.0749,17223.839667177,0
+PFI.US,D,20170614,000000,28.8997,29.161,28.669,29.161,5964.546272216,0
+PFI.US,D,20170615,000000,28.8353,29.2955,28.8353,29.0659,10523.827662208,0
+PFI.US,D,20170616,000000,28.9996,29.0194,28.9432,28.9432,2074.0537765683,0
+PFI.US,D,20170619,000000,29.2441,29.2441,29.0827,29.156,5537.2083533225,0
+PFI.US,D,20170620,000000,29.0451,29.0451,28.8581,28.8581,10238.935716279,0
+PFI.US,D,20170621,000000,28.8442,28.8442,28.4759,28.4759,4393.5995490968,0
+PFI.US,D,20170622,000000,28.7788,28.7788,28.1602,28.375,7934.5437706613,0
+PFI.US,D,20170623,000000,28.3651,28.3651,28.1207,28.1207,6533.3199089466,0
+PFI.US,D,20170626,000000,28.375,28.4294,28.2523,28.3364,3845.0310149143,0
+PFI.US,D,20170627,000000,28.4018,28.6769,28.4018,28.4483,8267.9279627059,0
+PFI.US,D,20170628,000000,28.863,28.9432,28.7057,28.8987,12251.363930075,0
+PFI.US,D,20170629,000000,29.3134,29.3658,28.8511,29.1342,10393.504750772,0
+PFI.US,D,20170630,000000,29.1382,29.1471,28.9432,29.0739,8977.1270621463,0
+PFI.US,D,20170703,000000,29.2045,29.5173,29.1956,29.3995,3155.0267628948,0
+PFI.US,D,20170705,000000,29.3134,29.3658,29.2293,29.35,20387.958726218,0
+PFI.US,D,20170706,000000,29.1659,29.35,29.0422,29.0422,4920.9527256037,0
+PFI.US,D,20170707,000000,29.1125,29.349,29.0739,29.2362,5423.0495239254,0
+PFI.US,D,20170710,000000,29.1659,29.2144,29.1659,29.1857,1251.7061028583,0
+PFI.US,D,20170711,000000,29.1659,29.1956,29.0927,29.0927,3639.9492240505,0
+PFI.US,D,20170712,000000,28.9798,29.2719,28.9798,29.1857,3024.7038514591,0
+PFI.US,D,20170713,000000,29.0739,29.3223,29.0739,29.2599,7755.7286131102,0
+PFI.US,D,20170714,000000,29.1293,29.2559,29.1213,29.252,3322.7291140445,0
+PFI.US,D,20170717,000000,29.1025,29.2975,29.1025,29.2975,2482.1968480411,0
+PFI.US,D,20170718,000000,29.2362,29.3134,29.2016,29.3134,1146.6395696079,0
+PFI.US,D,20170719,000000,29.3758,29.3856,29.3263,29.3658,2104.3614303906,0
+PFI.US,D,20170720,000000,29.3758,29.4945,29.3758,29.4669,2513.5147569908,0
+PFI.US,D,20170721,000000,29.3658,29.3876,29.2975,29.3134,2386.2226109374,0
+PFI.US,D,20170724,000000,29.4886,29.5391,29.4411,29.5351,2847.9092041628,0
+PFI.US,D,20170725,000000,29.7182,29.839,29.7093,29.7866,13097.957726843,0
+PFI.US,D,20170726,000000,29.738,29.8291,29.6183,29.6183,4095.5742865115,0
+PFI.US,D,20170727,000000,29.738,29.746,29.5658,29.5906,3964.2411199484,0
+PFI.US,D,20170728,000000,29.6004,29.747,29.5272,29.747,10182.361429144,0
+PFI.US,D,20170731,000000,29.7568,29.8429,29.7281,29.8123,5292.7266124898,0
+PFI.US,D,20170801,000000,29.8569,29.9696,29.8569,29.9666,1848.7668831564,0
+PFI.US,D,20170802,000000,29.9152,29.9628,29.7568,29.839,12805.993995022,0
+PFI.US,D,20170803,000000,29.8667,29.8935,29.8202,29.8291,2449.8686839641,0
+PFI.US,D,20170804,000000,29.9964,30.0231,29.9528,29.9628,6430.273885951,0
+PFI.US,D,20170807,000000,29.9518,29.9518,29.8469,29.8469,7243.5292635144,0
+PFI.US,D,20170808,000000,29.934,30.126,29.8202,29.9628,2466.0327660026,0
+PFI.US,D,20170809,000000,29.6183,29.644,29.5816,29.6034,3061.0730360458,0
+PFI.US,D,20170810,000000,29.3628,29.3758,29.1758,29.1956,6262.5715348013,0
+PFI.US,D,20170811,000000,29.0194,29.0194,29.0095,29.0095,1046.6243119945,0
+PFI.US,D,20170814,000000,29.0739,29.5559,29.0739,29.5559,5984.7513747642,0
+PFI.US,D,20170815,000000,29.6272,29.6272,29.4529,29.5074,5361.4239611535,0
+PFI.US,D,20170816,000000,29.6084,29.6569,29.4797,29.4886,3915.7488738329,0
+PFI.US,D,20170817,000000,29.4687,29.4687,29.0293,29.0372,3591.4569779349,0
+PFI.US,D,20170818,000000,28.8066,29.0134,28.7986,28.9848,2012.4282137965,0
+PFI.US,D,20170821,000000,28.8254,28.9115,28.8066,28.9065,5918.0745363553,0
+PFI.US,D,20170822,000000,28.8987,29.1956,28.8987,29.1758,4019.8051519559,0
+PFI.US,D,20170823,000000,28.9244,29.2777,28.9244,29.2599,2971.1603297065,0
+PFI.US,D,20170824,000000,29.2342,29.3223,29.2342,29.252,2402.3866929759,0
+PFI.US,D,20170825,000000,29.3966,29.4747,29.3966,29.4233,965.80390180192,0
+PFI.US,D,20170828,000000,29.4985,29.4985,29.1758,29.2342,1867.9617305771,0
+PFI.US,D,20170829,000000,28.9709,29.2332,28.961,29.1382,6788.9144561808,0
+PFI.US,D,20170830,000000,29.0372,29.3322,29.0372,29.2975,2428.6533262885,0
+PFI.US,D,20170831,000000,29.3956,29.4441,29.3906,29.4134,4621.917207891,0
+PFI.US,D,20170901,000000,29.5272,29.5757,29.4886,29.4886,4006.6718352996,0
+PFI.US,D,20170905,000000,29.2471,29.2471,28.9244,28.9244,3843.0105046595,0
+PFI.US,D,20170906,000000,29.0115,29.0115,28.8165,28.8165,2880.2373682398,0
+PFI.US,D,20170907,000000,28.7512,28.7512,28.2542,28.4096,4669.3991988791,0
+PFI.US,D,20170908,000000,28.5017,28.6651,28.5017,28.6591,5289.6958471076,0
+PFI.US,D,20170911,000000,29.1293,29.2342,29.1293,29.1659,393.99949968907,0
+PFI.US,D,20170912,000000,29.1213,29.4144,28.9898,29.3856,5281.6138060883,0
+PFI.US,D,20170913,000000,29.358,29.3826,29.35,29.3628,2211.4484738958,0
+PFI.US,D,20170914,000000,29.358,29.3658,29.3035,29.35,2245.7971482277,0
+PFI.US,D,20170915,000000,29.35,29.4134,29.1956,29.4134,8971.0655313818,0
+PFI.US,D,20170918,000000,29.5826,29.6915,29.5748,29.6865,25266.480736471,0
+PFI.US,D,20170919,000000,29.6629,29.7628,29.5906,29.7628,4730.0145065236,0
+PFI.US,D,20170920,000000,29.6549,29.8677,29.2599,29.8172,3066.1243116829,0
+PFI.US,D,20170921,000000,29.8489,29.8489,29.8489,29.8489,238.42021006826,0
+PFI.US,D,20170922,000000,29.7885,29.8805,29.7885,29.8805,8183.0665320037,0
+PFI.US,D,20170925,000000,29.8964,29.8964,29.7103,29.8113,3719.7593791157,0
+PFI.US,D,20170926,000000,29.7331,29.8133,29.7331,29.7678,24029.928460523,0
+PFI.US,D,20170927,000000,29.9638,30.1844,29.9449,30.1844,4659.2966476051,0
+PFI.US,D,20170928,000000,30.2241,30.33,30.0904,30.33,3195.4369679911,0
+PFI.US,D,20170929,000000,30.5636,30.5636,30.4804,30.4804,3004.498748911,0
+PFI.US,D,20171002,000000,30.6814,30.6814,30.5072,30.6547,17268.290892782,0
+PFI.US,D,20171003,000000,30.725,30.8219,30.6349,30.8219,15593.28789154,0
+PFI.US,D,20171004,000000,30.6625,30.8882,30.6625,30.8783,4943.1783384067,0
+PFI.US,D,20171005,000000,31.0159,31.11,30.9862,31.0932,2051.8281637654,0
+PFI.US,D,20171006,000000,31.1396,31.1396,30.9843,31.1168,2782.2426208813,0
+PFI.US,D,20171009,000000,31.1723,31.2634,31.1545,31.1545,9892.4182075778,0
+PFI.US,D,20171010,000000,31.2257,31.2822,31.2257,31.2822,2844.8784387805,0
+PFI.US,D,20171011,000000,31.3148,31.4029,31.3148,31.3326,3182.3036513348,0
+PFI.US,D,20171012,000000,31.3594,31.3941,31.309,31.309,2792.3451721553,0
+PFI.US,D,20171013,000000,31.299,31.299,31.2416,31.2634,1050.6653325042,0
+PFI.US,D,20171016,000000,31.2644,31.2931,31.2644,31.2822,993.08079024193,0
+PFI.US,D,20171017,000000,31.1911,31.2664,31.0902,31.1357,7373.85217495,0
+PFI.US,D,20171018,000000,31.1634,31.2743,31.1188,31.2743,24537.076534482,0
+PFI.US,D,20171019,000000,30.9674,31.1664,30.9674,31.1357,5752.3926954604,0
+PFI.US,D,20171020,000000,31.1911,31.3456,31.1911,31.295,6897.0117548135,0
+PFI.US,D,20171023,000000,31.2673,31.2673,31.1911,31.1911,3637.9287137957,0
+PFI.US,D,20171024,000000,31.2644,31.3376,31.2644,31.3376,657.67608794252,0
+PFI.US,D,20171025,000000,31.3951,31.3951,31.0783,31.2011,883.97323648188,0
+PFI.US,D,20171026,000000,31.3564,31.4227,31.3376,31.3911,1854.8284139208,0
+PFI.US,D,20171027,000000,31.4049,31.5406,31.4049,31.5406,5242.2138561194,0
+PFI.US,D,20171030,000000,31.4861,31.4861,31.3198,31.4179,10768.309403041,0
+PFI.US,D,20171031,000000,31.3673,31.493,31.3673,31.493,3548.0160074564,0
+PFI.US,D,20171101,000000,31.4149,31.6455,31.3475,31.495,11414.872684582,0
+PFI.US,D,20171102,000000,31.4515,31.688,31.4515,31.6544,3041.8781886251,0
+PFI.US,D,20171103,000000,31.7563,31.7563,31.5406,31.7366,3875.3386687366,0
+PFI.US,D,20171106,000000,31.9296,32.079,31.9186,32.0523,4608.7838912347,0
+PFI.US,D,20171107,000000,31.5801,31.5801,31.5801,31.5801,6835.3861920416,0
+PFI.US,D,20171108,000000,31.5238,31.6534,31.4861,31.6307,3936.9642315084,0
+PFI.US,D,20171109,000000,31.3762,31.4337,31.2159,31.2257,1854.8284139208,0
+PFI.US,D,20171110,000000,31.1911,31.1911,31.1545,31.1634,1927.5667830942,0
+PFI.US,D,20171113,000000,31.0902,31.2525,31.0813,31.2525,1057.737118396,0
+PFI.US,D,20171114,000000,31.3762,31.3891,31.309,31.309,3018.6423206947,0
+PFI.US,D,20171115,000000,31.1328,31.2604,31.1328,31.2159,6131.2383682383,0
+PFI.US,D,20171116,000000,31.4247,31.4703,31.4247,31.4703,555.64032007432,0
+PFI.US,D,20171117,000000,31.309,31.4277,31.309,31.4277,5212.9164574246,0
+PFI.US,D,20171120,000000,31.4752,31.6633,31.4752,31.6633,7319.29839807,0
+PFI.US,D,20171121,000000,31.6455,31.8642,31.6455,31.8276,7825.4362169013,0
+PFI.US,D,20171122,000000,31.8097,31.8325,31.7078,31.7375,8793.260628958,0
+PFI.US,D,20171124,000000,31.7909,31.8097,31.7563,31.7909,3592.4672330624,0
+PFI.US,D,20171127,000000,31.8682,31.9196,31.8682,31.8978,6004.9564773123,0
+PFI.US,D,20171128,000000,31.9296,32.3216,31.9196,32.3196,16311.579287127,0
+PFI.US,D,20171129,000000,32.6027,32.6027,32.3394,32.4007,4537.0557771887,0
+PFI.US,D,20171130,000000,32.763,32.763,32.4245,32.466,3613.6825907379,0
+PFI.US,D,20171201,000000,32.2928,32.5334,31.9741,32.3572,15672.087791478,0
+PFI.US,D,20171204,000000,32.5729,32.5957,32.3483,32.3483,5828.161830016,0
+PFI.US,D,20171205,000000,32.3096,32.4948,32.18,32.1949,7981.0155065221,0
+PFI.US,D,20171206,000000,32.2275,32.3196,32.1058,32.2047,111875.65280915,0
+PFI.US,D,20171207,000000,32.1889,32.4453,32.18,32.3711,3771.2823906135,0
+PFI.US,D,20171208,000000,32.4205,32.5492,32.4205,32.5423,5351.3214098794,0
+PFI.US,D,20171211,000000,32.5146,32.5344,32.4205,32.476,6071.6333157212,0
+PFI.US,D,20171212,000000,32.4502,32.6976,32.4502,32.6037,5853.4182082011,0
+PFI.US,D,20171213,000000,32.5423,32.6314,32.3018,32.375,5004.8039011785,0
+PFI.US,D,20171214,000000,32.4552,32.4552,32.1979,32.1979,5275.5522753239,0
+PFI.US,D,20171215,000000,32.3671,32.6096,32.3493,32.5334,7662.7851413886,0
+PFI.US,D,20171218,000000,32.9927,32.9927,32.665,32.6976,6281.7663822221,0
+PFI.US,D,20171219,000000,32.7076,32.8718,32.4294,32.4294,7759.7696336198,0
+PFI.US,D,20171220,000000,32.375,32.4007,32.283,32.283,3238.8779384696,0
+PFI.US,D,20171221,000000,32.4572,32.5244,32.375,32.3819,6248.4279630176,0
+PFI.US,D,20171222,000000,32.3196,32.4621,32.2928,32.4621,8571.0045009283,0
+PFI.US,D,20171226,000000,32.4294,32.6037,32.273,32.3859,2574.1300646352,0
+PFI.US,D,20171227,000000,32.375,32.375,32.375,32.375,2837.8066528887,0
+PFI.US,D,20171228,000000,32.3919,32.5591,32.3919,32.5244,3381.3239114341,0
+PFI.US,D,20171229,000000,32.4858,32.5492,32.4482,32.466,10075.274385638,0
+PFI.US,D,20180102,000000,32.3294,32.477,32.2176,32.2176,1905.3411702912,0
+PFI.US,D,20180103,000000,32.4383,32.5046,32.3096,32.4948,15230.606300801,0
+PFI.US,D,20180104,000000,32.7809,32.7809,32.6155,32.6155,10623.842919821,0
+PFI.US,D,20180105,000000,32.7769,32.8501,32.66,32.8501,3919.7898943425,0
+PFI.US,D,20180108,000000,32.9115,32.9947,32.864,32.9372,10638.996746732,0
+PFI.US,D,20180109,000000,33.2233,33.2916,33.1035,33.2916,5632.1723352988,0
+PFI.US,D,20180110,000000,33.1995,33.3985,33.1431,33.2372,6738.4016998104,0
+PFI.US,D,20180111,000000,33.4728,33.5509,33.4173,33.5361,3992.5282635159,0
+PFI.US,D,20180112,000000,33.6766,33.6954,33.5589,33.6588,57084.465974181,0
+PFI.US,D,20180116,000000,33.651,33.8073,33.3629,33.3629,5779.6695839004,0
+PFI.US,D,20180117,000000,33.5559,33.5559,33.4836,33.4836,693.03501740179,0
+PFI.US,D,20180118,000000,33.738,33.738,33.5421,33.5469,4062.235867307,0
+PFI.US,D,20180119,000000,33.4272,33.8924,33.4272,33.8924,8464.9277125505,0
+PFI.US,D,20180122,000000,33.9567,34.0736,33.934,34.0736,2686.2683837775,0
+PFI.US,D,20180123,000000,34.2132,34.3319,34.1507,34.3319,1949.7923958972,0
+PFI.US,D,20180124,000000,34.3339,34.4794,34.1567,34.1567,4331.9739863249,0
+PFI.US,D,20180125,000000,34.1617,34.1953,33.9657,34.0578,3389.4059524534,0
+PFI.US,D,20180126,000000,34.3062,34.3062,34.1429,34.2775,17804.736365437,0
+PFI.US,D,20180129,000000,34.4754,34.4754,34.1943,34.219,4324.9022004331,0
+PFI.US,D,20180130,000000,34.0478,34.0478,33.7341,33.845,5153.3114049075,0
+PFI.US,D,20180131,000000,34.1597,34.1597,33.8251,33.8251,3997.5795391529,0
+PFI.US,D,20180201,000000,34.1221,34.1221,33.8251,33.9587,2755.9759875686,0
+PFI.US,D,20180202,000000,34.0112,34.0112,33.5222,33.5222,2018.4897445609,0
+PFI.US,D,20180205,000000,33.1709,33.4786,32.2651,32.6135,16800.542768793,0
+PFI.US,D,20180206,000000,31.6355,32.5146,31.6355,32.3265,4246.1023004952,0
+PFI.US,D,20180207,000000,32.8194,32.8194,32.5769,32.5769,3685.4107047839,0
+PFI.US,D,20180208,000000,32.2295,32.2295,31.7276,31.7276,1462.8494244866,0
+PFI.US,D,20180209,000000,32.0127,32.0127,32.0127,32.0127,11755.328662517,0
+PFI.US,D,20180212,000000,32.0711,32.2007,32.0711,32.2007,847.6040518952,0
+PFI.US,D,20180213,000000,31.9979,32.2364,31.9889,32.2275,20760.742868232,0
+PFI.US,D,20180214,000000,32.0968,32.8007,32.0622,32.8007,2262.9714853936,0
+PFI.US,D,20180215,000000,32.9372,32.9927,32.7353,32.9927,6268.6330655658,0
+PFI.US,D,20180216,000000,33.0481,33.1639,33.0481,33.1471,1546.7006000614,0
+PFI.US,D,20180220,000000,33.0392,33.058,32.7819,32.7819,3658.1338163439,0
+PFI.US,D,20180221,000000,33.0778,33.1579,32.854,32.854,6438.3559269703,0
+PFI.US,D,20180222,000000,32.9827,32.9827,32.5749,32.5749,3483.3596793023,0
+PFI.US,D,20180223,000000,32.765,33.0936,32.765,33.0936,3175.2318654429,0
+PFI.US,D,20180226,000000,33.1372,33.3529,33.1372,33.3529,5168.4652318186,0
+PFI.US,D,20180227,000000,33.5034,33.5034,33.1035,33.1035,5709.9619801092,0
+PFI.US,D,20180228,000000,33.1995,33.255,32.6215,32.6215,6981.8731855157,0
+PFI.US,D,20180301,000000,32.6798,32.6798,32.2888,32.2928,4059.2051019248,0
+PFI.US,D,20180302,000000,32.0632,32.5334,31.9859,32.5334,2257.9202097566,0
+PFI.US,D,20180305,000000,32.3294,32.9659,32.3294,32.9659,2855.991245182,0
+PFI.US,D,20180306,000000,33.4272,33.4272,32.8818,33.246,5635.2031006811,0
+PFI.US,D,20180307,000000,33.0768,33.3411,33.058,33.3411,4046.0717852685,0
+PFI.US,D,20180308,000000,33.4143,33.4361,33.1857,33.4361,2959.0372681776,0
+PFI.US,D,20180309,000000,33.6133,34.0132,33.6133,34.0132,3576.3031510238,0
+PFI.US,D,20180312,000000,34.1419,34.1419,34.1419,34.1419,404.10205096314,0
+PFI.US,D,20180313,000000,34.1507,34.234,33.846,33.9389,2282.1663328144,0
+PFI.US,D,20180314,000000,33.6776,33.8202,33.6776,33.6866,1250.6958477309,0
+PFI.US,D,20180315,000000,33.6727,33.7509,33.6727,33.7509,1253.7266131132,0
+PFI.US,D,20180316,000000,33.9301,33.9775,33.843,33.9301,3180.2831410799,0
+PFI.US,D,20180319,000000,33.9567,33.9567,33.4064,33.7143,7074.8166572373,0
+PFI.US,D,20180320,000000,33.8014,33.9389,33.8014,33.9389,2533.7198595389,0
+PFI.US,D,20180321,000000,33.835,34.0142,33.7786,33.8924,4722.9427206318,0
+PFI.US,D,20180322,000000,33.5301,33.5301,32.765,32.765,9290.3061516427,0
+PFI.US,D,20180323,000000,32.8333,32.8333,31.8009,31.8009,15028.555275319,0
+PFI.US,D,20180326,000000,32.476,32.7867,32.1622,32.7867,12840.342669354,0
+PFI.US,D,20180327,000000,33.0996,33.0996,32.7214,32.7669,7670.8671824079,0
+PFI.US,D,20180328,000000,32.1839,32.3701,32.1088,32.1819,4804.7733859518,0
+PFI.US,D,20180329,000000,32.2196,32.5621,32.2196,32.5621,2835.7861426339,0
+PFI.US,D,20180402,000000,32.8422,32.8422,31.5435,31.8097,4281.4612299545,0
+PFI.US,D,20180403,000000,31.9306,32.2483,31.9128,32.2483,1683.0850422615,0
+PFI.US,D,20180404,000000,31.5594,32.5621,31.5594,32.5621,4453.2046016139,0
+PFI.US,D,20180405,000000,32.7214,32.7789,32.5769,32.7116,4998.7423704141,0
+PFI.US,D,20180406,000000,32.4136,32.5086,31.6722,31.893,4847.2041013029,0
+PFI.US,D,20180409,000000,32.0444,32.4037,31.9484,31.9484,4535.0352669339,0
+PFI.US,D,20180410,000000,32.3314,32.4413,32.1909,32.4413,2263.981740521,0
+PFI.US,D,20180411,000000,32.1997,32.3512,32.1909,32.1909,971.86543256636,0
+PFI.US,D,20180412,000000,32.6492,32.7442,32.6165,32.6442,6347.4329655036,0
+PFI.US,D,20180413,000000,32.9887,32.9887,32.1809,32.2097,2685.2581286501,0
+PFI.US,D,20180416,000000,32.469,32.469,32.3947,32.3947,1560.8441718451,0
+PFI.US,D,20180417,000000,32.5997,32.6947,32.4413,32.5621,5023.9987485993,0
+PFI.US,D,20180418,000000,32.5759,32.5907,32.4235,32.5363,3165.1293141688,0
+PFI.US,D,20180419,000000,32.6888,32.8422,32.6888,32.8422,1217.3574285265,0
+PFI.US,D,20180420,000000,32.8818,32.9075,32.6542,32.9075,1841.6950972645,0
+PFI.US,D,20180423,000000,32.8888,32.9619,32.8888,32.9619,1465.8801898688,0
+PFI.US,D,20180424,000000,32.8907,33.258,32.4978,32.8056,13548.531513666,0
+PFI.US,D,20180425,000000,32.8501,32.8501,32.5531,32.7116,1523.4647321311,0
+PFI.US,D,20180426,000000,32.6155,32.9075,32.5531,32.8501,3871.2976482269,0
+PFI.US,D,20180427,000000,32.9807,32.9807,32.8501,32.9619,758.7016006833,0
+PFI.US,D,20180430,000000,32.9422,33.1767,32.7214,32.7214,33521.27538252,0
+PFI.US,D,20180501,000000,32.5205,32.8976,32.5046,32.8976,3291.4112050948,0
+PFI.US,D,20180502,000000,32.469,32.664,32.469,32.5987,1721.474737103,0
+PFI.US,D,20180503,000000,31.8217,32.3028,31.8217,32.3028,1117.3421709131,0
+PFI.US,D,20180504,000000,32.6928,32.6928,32.6868,32.6928,567.76338160322,0
+PFI.US,D,20180507,000000,32.7857,32.9749,32.7422,32.9709,9653.9979975095,0
+PFI.US,D,20180508,000000,32.8501,33.2134,32.8501,33.1679,4579.4864925398,0
+PFI.US,D,20180509,000000,33.2342,33.5401,33.2342,33.4816,3433.8571780593,0
+PFI.US,D,20180510,000000,33.6024,33.74,33.6024,33.7044,11549.236616527,0
+PFI.US,D,20180511,000000,33.8498,33.8598,33.6668,33.7687,3867.2566277173,0
+PFI.US,D,20180514,000000,33.8172,33.8172,33.5935,33.6272,4837.1015500288,0
+PFI.US,D,20180515,000000,33.4252,33.7786,33.4252,33.5707,3346.9752371022,0
+PFI.US,D,20180516,000000,33.8014,33.8628,33.6331,33.6331,1599.2338666866,0
+PFI.US,D,20180517,000000,33.5609,33.7964,33.5609,33.7063,4650.2043514584,0
+PFI.US,D,20180518,000000,33.7687,33.7687,33.6123,33.644,2330.6585789299,0
+PFI.US,D,20180521,000000,33.5014,33.8182,33.5014,33.8182,5344.2496239876,0
+PFI.US,D,20180522,000000,33.9301,34.0953,33.9301,34.0953,7706.2261118672,0
+PFI.US,D,20180523,000000,33.5301,33.8063,33.5301,33.8063,1224.4292144183,0
+PFI.US,D,20180524,000000,34.0874,34.0874,33.3411,33.7231,2824.6733362324,0
+PFI.US,D,20180525,000000,33.4153,33.6044,33.4153,33.6034,3345.9649819748,0
+PFI.US,D,20180529,000000,33.2698,33.2698,32.7323,32.8422,8613.4352162794,0
+PFI.US,D,20180530,000000,32.8145,33.3955,32.8145,33.3312,4030.9179583574,0
+PFI.US,D,20180531,000000,33.1579,33.2956,33.1104,33.1104,2291.258628961,0
+PFI.US,D,20180601,000000,33.4916,33.6034,33.4718,33.4916,3685.4107047839,0
+PFI.US,D,20180604,000000,33.9013,33.9013,33.5123,33.5846,10233.884440642,0
+PFI.US,D,20180605,000000,33.7044,33.7044,33.4916,33.5499,9842.9157063348,0
+PFI.US,D,20180606,000000,33.8152,34.1874,33.8152,34.1874,95603.473471988,0
+PFI.US,D,20180607,000000,34.1874,34.1874,33.9835,34.0874,12430.179087627,0
+PFI.US,D,20180608,000000,34.0775,34.234,34.039,34.231,3281.3086538207,0
+PFI.US,D,20180611,000000,34.3893,34.3893,34.1141,34.1141,1772.9977486008,0
+PFI.US,D,20180612,000000,34.1469,34.1469,33.9389,34.0023,4156.1895941559,0
+PFI.US,D,20180613,000000,33.9301,34.1815,33.9301,33.9301,6526.2481230548,0
+PFI.US,D,20180614,000000,33.9469,33.9469,33.6846,33.7687,14170.84867215,0
+PFI.US,D,20180615,000000,33.5014,33.8063,33.453,33.8063,3064.103801428,0
+PFI.US,D,20180618,000000,33.4342,33.7083,33.4342,33.7083,6360.5662821599,0
+PFI.US,D,20180619,000000,33.3955,33.6668,33.3955,33.6668,1197.1523259783,0
+PFI.US,D,20180620,000000,33.7597,33.7964,33.6301,33.6301,9496.3981976339,0
+PFI.US,D,20180621,000000,33.5094,33.5925,33.4124,33.4124,1130.4754875694,0
+PFI.US,D,20180622,000000,33.7499,33.7499,33.3539,33.3539,3803.6105546906,0
+PFI.US,D,20180625,000000,33.0015,33.0015,32.6215,32.7541,1123.4037016775,0
+PFI.US,D,20180626,000000,32.7422,32.8274,32.6957,32.7046,2529.6788390293,0
+PFI.US,D,20180627,000000,32.8026,32.8026,32.2265,32.2265,7452.6520748878,0
+PFI.US,D,20180628,000000,32.1394,32.3542,32.1394,32.3542,1503.2596295829,0
+PFI.US,D,20180629,000000,32.5235,32.6027,32.4522,32.4522,6584.8429204444,0
+PFI.US,D,20180702,000000,32.1572,32.3344,32.0672,32.27,430496.98667692,0
+PFI.US,D,20180703,000000,32.4285,32.4611,32.1771,32.2335,94866.997484108,0
+PFI.US,D,20180705,000000,32.27,32.3067,32.1949,32.2988,355345.11800419,0
+PFI.US,D,20180706,000000,32.2335,32.5947,32.2335,32.475,29800.505748277,0
+PFI.US,D,20180709,000000,32.8026,32.9779,32.8026,32.9313,7363.7496236759,0
+PFI.US,D,20180710,000000,32.9481,32.9481,32.663,32.7313,9019.5577774974,0
+PFI.US,D,20180711,000000,32.8283,32.8482,32.7363,32.7363,3989.4974981336,0
+PFI.US,D,20180712,000000,32.6037,32.7551,32.6037,32.6888,3224.7343666859,0
+PFI.US,D,20180713,000000,32.6274,32.7819,32.4958,32.5492,26361.597294581,0
+PFI.US,D,20180716,000000,32.7729,32.7877,32.7175,32.7729,5837.2541261626,0
+PFI.US,D,20180717,000000,32.8778,33.0045,32.8214,33.0045,2388.2431211922,0
+PFI.US,D,20180718,000000,32.8026,33.3589,32.8026,33.3589,41908.41345026,0
+PFI.US,D,20180719,000000,33.1451,33.1747,33.0273,33.0273,32663.568779351,0
+PFI.US,D,20180720,000000,33.1461,33.2768,33.1461,33.1946,3370.2111050326,0
+PFI.US,D,20180723,000000,33.26,33.5291,33.26,33.4757,3388.395697326,0
+PFI.US,D,20180724,000000,33.4806,33.5064,33.257,33.2688,3322.7291140445,0
+PFI.US,D,20180725,000000,33.5836,33.5836,33.1263,33.2223,4908.8296640748,0
+PFI.US,D,20180726,000000,33.3787,33.443,33.3411,33.3411,2713.5452722175,0
+PFI.US,D,20180727,000000,33.053,33.053,32.861,32.9154,1061.7781389057,0
+PFI.US,D,20180730,000000,33.0233,33.0233,32.669,32.669,2733.7503747657,0
+PFI.US,D,20180731,000000,32.7462,32.7462,32.3769,32.568,28849.855673387,0
+PFI.US,D,20180801,000000,32.7907,32.7907,32.5947,32.5947,727.38369173366,0
+PFI.US,D,20180802,000000,32.5413,32.9313,32.5413,32.9046,3875.3386687366,0
+PFI.US,D,20180803,000000,32.8482,32.8482,32.6403,32.7462,1956.864181789,0
+PFI.US,D,20180806,000000,32.7829,32.8858,32.764,32.8214,10365.217607205,0
+PFI.US,D,20180807,000000,33.0471,33.0471,32.9234,32.9234,1106.2293645116,0
+PFI.US,D,20180808,000000,32.9135,33.062,32.9135,32.9709,5061.3781883134,0
+PFI.US,D,20180809,000000,33.052,33.052,32.8303,32.8303,3975.3539263499,0
+PFI.US,D,20180810,000000,32.6976,32.7244,32.6314,32.7076,2354.9047019877,0
+PFI.US,D,20180813,000000,32.6502,32.8748,32.6047,32.6047,2285.1970981966,0
+PFI.US,D,20180814,000000,32.7274,32.8848,32.659,32.8511,5373.5470226824,0
+PFI.US,D,20180815,000000,32.5235,32.5235,32.5235,32.5235,255.59454723419,0
+PFI.US,D,20180816,000000,33.0718,33.0718,33.0718,33.0718,983.98849409526,0
+PFI.US,D,20180817,000000,33.1501,33.1501,33.0432,33.0926,1496.187843691,0
+PFI.US,D,20180820,000000,33.1511,33.2025,33.1263,33.1559,4671.419709134,0
+PFI.US,D,20180821,000000,33.3045,33.349,33.2322,33.2322,1543.6698346792,0
+PFI.US,D,20180822,000000,33.1847,33.1847,33.062,33.062,601.10180080768,0
+PFI.US,D,20180823,000000,33.1263,33.1263,32.8858,32.9313,3079.2576283392,0
+PFI.US,D,20180824,000000,33.0045,33.0886,33.0045,33.065,2336.7201096944,0
+PFI.US,D,20180827,000000,33.26,33.26,33.1847,33.1946,1158.7626311368,0
+PFI.US,D,20180828,000000,33.2966,33.2966,33.1362,33.1847,4921.9629807311,0
+PFI.US,D,20180829,000000,33.2628,33.3153,33.2233,33.3153,4706.7786385932,0
+PFI.US,D,20180830,000000,33.0886,33.2411,33.0886,33.1649,6061.5307644472,0
+PFI.US,D,20180831,000000,32.8946,33.1461,32.866,33.1075,8397.2406190141,0
+PFI.US,D,20180904,000000,33.2936,33.3925,33.2936,33.349,9960.1053011141,0
+PFI.US,D,20180905,000000,33.1847,33.1847,33.1559,33.1559,16709.619807326,0
+PFI.US,D,20180907,000000,33.0015,33.052,32.96,33.0233,1259.7881438776,0
+PFI.US,D,20180910,000000,32.959,32.9857,32.7729,32.7957,48456.887186118,0
+PFI.US,D,20180911,000000,32.764,32.9234,32.764,32.9234,4259.2356171515,0
+PFI.US,D,20180912,000000,32.5324,32.5927,32.5324,32.5927,2122.5460226839,0
+PFI.US,D,20180913,000000,32.4948,32.665,32.4948,32.665,5004.8039011785,0
+PFI.US,D,20180914,000000,32.8353,32.866,32.8214,32.866,912.2603800493,0
+PFI.US,D,20180917,000000,32.6502,32.6502,32.5136,32.5591,1792.1925960215,0
+PFI.US,D,20180918,000000,32.6007,32.6125,32.5334,32.5334,2524.6275633922,0
+PFI.US,D,20180919,000000,32.4185,32.764,32.4185,32.764,4378.4457221857,0
+PFI.US,D,20180920,000000,33.0718,33.1401,32.9837,33.0698,2191.2433713477,0
+PFI.US,D,20180921,000000,32.9609,32.9679,32.9609,32.9679,789.00925450554,0
+PFI.US,D,20180924,000000,32.6304,32.662,32.6017,32.662,4084.46148011,0
+PFI.US,D,20180925,000000,32.6512,32.6512,32.5661,32.5997,1887.1565779979,0
+PFI.US,D,20180926,000000,32.5502,32.5502,32.3671,32.476,1193.1113054687,0
+PFI.US,D,20180927,000000,32.1354,32.1879,31.9622,31.9622,3857.1540764432,0
+PFI.US,D,20180928,000000,31.8454,31.9652,31.8454,31.9286,3374.2521255423,0
+PFI.US,D,20181001,000000,32.0632,32.1295,31.7544,31.7682,5515.9929956469,0
+PFI.US,D,20181002,000000,31.7415,31.7415,31.5959,31.6534,4690.6145565547,0
+PFI.US,D,20181003,000000,31.9018,32.08,31.8187,32.08,5873.6233107493,0
+PFI.US,D,20181004,000000,31.9118,32.088,31.7544,31.7544,38695.802145103,0
+PFI.US,D,20181005,000000,31.7712,31.7712,31.6129,31.7038,735.46573275292,0
+PFI.US,D,20181008,000000,31.5979,31.7751,31.5178,31.7168,3197.4574782459,0
+PFI.US,D,20181009,000000,31.5178,31.7692,31.5178,31.697,51855.385434719,0
+PFI.US,D,20181010,000000,31.5999,31.5999,31.008,31.008,3267.165082037,0
+PFI.US,D,20181011,000000,30.6586,30.6586,29.9766,29.9766,10704.663330013,0
+PFI.US,D,20181012,000000,30.3498,30.3498,29.5371,29.8825,10916.816906769,0
+PFI.US,D,20181015,000000,29.8757,29.9083,29.7806,29.7806,987.01925947748,0
+PFI.US,D,20181016,000000,30.1132,30.3013,30.1132,30.3013,2613.5300146041,0
+PFI.US,D,20181017,000000,30.2835,30.5923,30.1636,30.5844,1752.7926460526,0
+PFI.US,D,20181018,000000,30.5566,30.5566,30.1448,30.1558,1470.9314655058,0
+PFI.US,D,20181019,000000,30.3596,30.425,30.2082,30.2082,32841.373681775,0
+PFI.US,D,20181022,000000,30.1636,30.1775,29.8083,29.8083,15108.365430385,0
+PFI.US,D,20181023,000000,29.1818,29.6469,29.1818,29.6469,3022.6833412043,0
+PFI.US,D,20181024,000000,29.1718,29.2461,28.5819,28.6502,4783.5580282762,0
+PFI.US,D,20181025,000000,28.9521,29.2461,28.8541,29.2431,7036.4269623958,0
+PFI.US,D,20181026,000000,29.1431,29.1431,28.4166,28.769,19631.27763579,0
+PFI.US,D,20181029,000000,29.1075,29.2501,28.7235,28.7986,4380.4662324405,0
+PFI.US,D,20181030,000000,28.8442,29.0778,28.7788,29.0778,9169.0755363537,0
+PFI.US,D,20181031,000000,29.746,29.7905,29.746,29.7905,742.53751864478,0
+PFI.US,D,20181101,000000,29.7707,29.7707,29.3856,29.5371,5388.7008495935,0
+PFI.US,D,20181102,000000,29.6647,29.8559,29.4183,29.4609,2835.7861426339,0
+PFI.US,D,20181105,000000,29.4985,29.7895,29.4985,29.7895,3420.723861403,0
+PFI.US,D,20181106,000000,29.8251,29.8727,29.8251,29.8727,642.5222610314,0
+PFI.US,D,20181107,000000,30.0983,30.1538,30.0983,30.1428,775.87593784924,0
+PFI.US,D,20181108,000000,30.3686,30.5844,30.3686,30.5012,1367.8854425102,0
+PFI.US,D,20181109,000000,30.4042,30.4042,30.1636,30.1636,13681.885190484,0
+PFI.US,D,20181112,000000,30.1616,30.1825,30.0231,30.0983,2039.7051022365,0
+PFI.US,D,20181113,000000,30.0409,30.1013,29.9113,29.9202,5952.4232106871,0
+PFI.US,D,20181114,000000,29.4044,29.5846,29.3758,29.5846,1137.5472734613,0
+PFI.US,D,20181115,000000,29.3758,29.7905,29.3758,29.7905,1320.4034515221,0
+PFI.US,D,20181116,000000,29.8182,30.0142,29.8182,29.9865,655.6555776877,0
+PFI.US,D,20181119,000000,29.9706,29.9706,29.6252,29.6747,2014.4487240513,0
+PFI.US,D,20181120,000000,29.4411,29.4411,29.1728,29.2985,6045.3666824086,0
+PFI.US,D,20181121,000000,29.6569,29.6569,29.3856,29.3856,5330.1060522039,0
+PFI.US,D,20181123,000000,29.2985,29.4451,29.2985,29.4451,2178.1100546913,0
+PFI.US,D,20181126,000000,29.4707,29.7806,29.4707,29.7806,6141.3409195124,0
+PFI.US,D,20181127,000000,29.6014,29.7222,29.6014,29.6202,873.8706852078,0
+PFI.US,D,20181128,000000,29.8182,30.228,29.8182,30.126,4940.1475730244,0
+PFI.US,D,20181129,000000,30.032,30.134,29.94,30.0043,1882.1053023608,0
+PFI.US,D,20181130,000000,30.1825,30.2745,30.1825,30.2745,1848.7668831564,0
+PFI.US,D,20181203,000000,30.7022,30.7022,30.3596,30.4626,1411.3264129888,0
+PFI.US,D,20181204,000000,29.5272,29.5668,29.2569,29.2669,2546.8531761952,0
+PFI.US,D,20181206,000000,28.5819,29.0125,28.4809,29.0125,3100.4729860147,0
+PFI.US,D,20181207,000000,28.6373,28.6373,28.5344,28.567,1232.5112554376,0
+PFI.US,D,20181210,000000,28.3869,28.5067,28.1077,28.186,4330.9637311975,0
+PFI.US,D,20181211,000000,28.6205,28.6294,28.0108,28.2721,3727.841420135,0
+PFI.US,D,20181212,000000,28.4899,28.6433,28.4057,28.5245,13422.24962274,0
+PFI.US,D,20181213,000000,28.2533,28.2533,28.0008,28.0306,38430.105046595,0
+PFI.US,D,20181214,000000,27.7089,27.7197,27.6188,27.6188,841.54252113075,0
+PFI.US,D,20181217,000000,27.4614,27.6791,27.108,27.1505,10105.582039461,0
+PFI.US,D,20181218,000000,27.3545,27.5237,27.1129,27.1129,4557.2608797369,0
+PFI.US,D,20181219,000000,27.1317,27.3189,26.5853,26.7131,8839.7323648188,0
+PFI.US,D,20181220,000000,26.6636,26.6814,26.3181,26.4735,2082.1358175876,0
+PFI.US,D,20181221,000000,26.6636,26.6636,26.2716,26.2716,2453.9097044737,0
+PFI.US,D,20181224,000000,25.7816,25.7816,25.4599,25.5183,3419.7136062756,0
+PFI.US,D,20181226,000000,25.547,25.9142,25.2956,25.9063,30879.458224348,0
+PFI.US,D,20181227,000000,26.0756,26.3062,25.8866,26.3062,6499.9814897422,0
+PFI.US,D,20181228,000000,26.7131,26.7131,26.6358,26.6358,873.8706852078,0
+PFI.US,D,20181231,000000,26.7447,26.9041,26.6844,26.8942,10782.452974824,0
+PFI.US,D,20190102,000000,26.4596,26.8466,26.4596,26.6458,2505.4327159715,0
+PFI.US,D,20190103,000000,26.5655,26.5655,26.5655,26.5655,286.91245618383,0
+PFI.US,D,20190104,000000,27.0348,27.1367,27.0348,27.1367,1171.8959477931,0
+PFI.US,D,20190107,000000,27.1842,27.3257,27.1654,27.3237,1335.5572784332,0
+PFI.US,D,20190108,000000,27.4099,27.4288,27.3247,27.3247,1788.1515755119,0
+PFI.US,D,20190109,000000,27.89,27.89,27.4683,27.5139,5291.7163573624,0
+PFI.US,D,20190110,000000,27.4376,27.7583,27.4376,27.7563,4794.6708346777,0
+PFI.US,D,20190111,000000,27.9375,27.9375,27.694,27.7583,3584.3851920431,0
+PFI.US,D,20190114,000000,27.8326,27.8336,27.6999,27.6999,3798.5592790536,0
+PFI.US,D,20190115,000000,27.982,27.982,27.9286,27.9286,453.60455220613,0
+PFI.US,D,20190116,000000,28.3374,28.371,28.3374,28.371,621.30690335583,0
+PFI.US,D,20190117,000000,28.183,28.4453,28.183,28.371,2795.3759375376,0
+PFI.US,D,20190118,000000,28.6887,28.7304,28.6531,28.7304,1099.1575786198,0
+PFI.US,D,20190122,000000,28.5344,28.7037,28.3127,28.5344,5804.9259620856,0
+PFI.US,D,20190123,000000,28.5443,28.7512,28.5443,28.6433,2178.1100546913,0
+PFI.US,D,20190124,000000,28.7363,28.7749,28.7284,28.7284,1710.3619307015,0
+PFI.US,D,20190125,000000,28.9531,29.0134,28.9511,28.9748,3219.6830910489,0
+PFI.US,D,20190128,000000,28.6433,29.0619,28.6433,28.9898,1776.028513983,0
+PFI.US,D,20190129,000000,29.0986,29.0986,29.0986,29.0986,752.64006991886,0
+PFI.US,D,20190130,000000,29.1798,29.3094,29.1303,29.2926,1892.2078536349,0
+PFI.US,D,20190131,000000,29.4451,29.4451,29.4451,29.4451,382.88669328758,0
+PFI.US,D,20190201,000000,29.6579,29.6955,29.6014,29.6579,3113.606302671,0
+PFI.US,D,20190204,000000,29.643,29.8925,29.643,29.8925,1133.5062529516,0
+PFI.US,D,20190205,000000,29.8657,29.9231,29.8657,29.9231,223.26638315714,0
+PFI.US,D,20190206,000000,29.8103,29.9132,29.8103,29.9132,356.62005997498,0
+PFI.US,D,20190207,000000,29.7816,29.8281,29.7212,29.8182,1895.2386190171,0
+PFI.US,D,20190208,000000,29.8637,29.9796,29.7618,29.9796,2913.5757874443,0
+PFI.US,D,20190211,000000,30.0716,30.128,30.0162,30.1231,1217.3574285265,0
+PFI.US,D,20190212,000000,30.2399,30.2399,30.2399,30.2399,193.96898446231,0
+PFI.US,D,20190213,000000,30.2221,30.4289,30.2221,30.4289,3001.4679835288,0
+PFI.US,D,20190214,000000,30.2785,30.3824,30.2785,30.3824,797.0912955248,0
+PFI.US,D,20190215,000000,30.4457,30.5972,30.4457,30.5972,1060.7678837783,0
+PFI.US,D,20190219,000000,30.5616,30.722,30.5616,30.6735,5075.5217600971,0
+PFI.US,D,20190220,000000,30.5893,30.6219,30.5705,30.6161,2092.2383688617,0
+PFI.US,D,20190221,000000,30.5546,30.5893,30.4883,30.5873,1566.9057026096,0
+PFI.US,D,20190222,000000,30.7803,30.8635,30.7803,30.8635,657.67608794252,0
+PFI.US,D,20190225,000000,31.1198,31.2139,30.8833,30.8833,3323.7393691719,0
+PFI.US,D,20190226,000000,30.8793,30.8793,30.7962,30.7962,691.01450714698,0
+PFI.US,D,20190227,000000,30.6259,30.9378,30.6259,30.8665,2785.2733862635,0
+PFI.US,D,20190228,000000,31.1723,31.1723,31.0219,31.0219,443.50200093205,0
+PFI.US,D,20190301,000000,30.9506,31.1238,30.9466,31.1238,1119.3626811679,0
+PFI.US,D,20190304,000000,31.107,31.107,30.8239,30.9258,1787.1413203845,0
+PFI.US,D,20190305,000000,30.905,30.9338,30.8546,30.8546,649.59404692325,0
+PFI.US,D,20190306,000000,30.7764,30.814,30.5804,30.5804,1789.1618306393,0
+PFI.US,D,20190307,000000,30.3913,30.4587,30.2122,30.2319,3113.606302671,0
+PFI.US,D,20190308,000000,30.1646,30.2567,30.1013,30.2567,3290.4009499674,0
+PFI.US,D,20190312,000000,30.8447,30.8853,30.8347,30.8347,424.3071535113,0
+PFI.US,D,20190313,000000,31.0119,31.1446,31.0119,31.0219,3270.1958474192,0
+PFI.US,D,20190314,000000,30.9922,31.1446,30.9922,31.1446,864.77838906113,0
+PFI.US,D,20190315,000000,31.2179,31.3703,31.2089,31.3703,3145.9344667481,0
+PFI.US,D,20190318,000000,31.4139,31.4139,31.3515,31.3822,1015.3064030449,0
+PFI.US,D,20190319,000000,31.4376,31.4376,31.4376,31.4376,199.02026009935,0
+PFI.US,D,20190320,000000,31.1545,31.2664,31.0219,31.0219,1141.5882939709,0
+PFI.US,D,20190321,000000,31.1168,31.3961,31.1168,31.3406,2900.442470788,0
+PFI.US,D,20190322,000000,31.1545,31.1545,31.0021,31.0021,1610.3466730881,0
+PFI.US,D,20190325,000000,30.919,30.9833,30.919,30.9833,471.78914449947,0
+PFI.US,D,20190326,000000,31.1812,31.2852,31.0694,31.2852,11575.503249839,0
+PFI.US,D,20190327,000000,31.1812,31.2713,31.0981,31.2713,3211.6010500296,0
+PFI.US,D,20190329,000000,31.5108,31.5475,31.4376,31.4376,2169.0177585447,0
+PFI.US,D,20190401,000000,31.6544,31.7573,31.6544,31.7573,21348.711352383,0
+PFI.US,D,20190402,000000,31.7633,31.9118,31.7395,31.9118,2165.9869931625,0
+PFI.US,D,20190403,000000,31.983,32.0087,31.883,31.883,6826.2938958949,0
+PFI.US,D,20190404,000000,32.0948,32.0948,31.7939,31.8692,776.88619297665,0
+PFI.US,D,20190405,000000,32.08,32.08,32.0701,32.0701,582.91720851434,0
+PFI.US,D,20190408,000000,31.9345,32.085,31.9345,32.085,1446.6853424481,0
+PFI.US,D,20190409,000000,31.8692,31.9731,31.8692,31.9731,778.90670323146,0
+PFI.US,D,20190410,000000,32.0107,32.2384,32.0107,32.1959,2579.1813402723,0
+PFI.US,D,20190411,000000,32.1711,32.2572,32.1612,32.1711,2159.925462398,0
+PFI.US,D,20190412,000000,32.4818,32.4818,32.3769,32.3769,664.74787383437,0
+PFI.US,D,20190415,000000,32.4532,32.479,32.3769,32.4443,1425.4699847725,0
+PFI.US,D,20190416,000000,32.5522,32.5522,32.5185,32.5185,694.0452725292,0
+PFI.US,D,20190417,000000,32.4621,32.4621,32.3909,32.4344,6460.5815397733,0
+PFI.US,D,20190418,000000,32.4175,32.472,32.4175,32.472,2628.6838415153,0
+PFI.US,D,20190422,000000,32.3947,32.3947,32.2888,32.3601,988.02951460489,0
+PFI.US,D,20190424,000000,32.6848,32.8165,32.6848,32.7462,2728.6990991286,0
+PFI.US,D,20190425,000000,32.6403,32.8224,32.6403,32.8224,3126.7396193273,0
+PFI.US,D,20190429,000000,33.2718,33.2738,33.2094,33.2094,2371.0687840263,0
+PFI.US,D,20190430,000000,33.3124,33.3629,33.2985,33.3629,7697.1338157205,0
+PFI.US,D,20190501,000000,33.3173,33.3471,33.3173,33.3471,1753.80290118,0
+PFI.US,D,20190502,000000,33.1936,33.1936,33.1184,33.1184,3419.7136062756,0
+PFI.US,D,20190503,000000,33.3272,33.5975,33.2985,33.5975,2990.3551771273,0
+PFI.US,D,20190506,000000,32.9986,33.8182,32.9986,33.8182,57577.470476356,0
+PFI.US,D,20190507,000000,33.65,33.65,33.0184,33.1797,287929.78309714,0
+PFI.US,D,20190508,000000,33.1559,33.3272,33.0263,33.1411,473687.41388387,0
+PFI.US,D,20190509,000000,32.7076,33.1025,32.6314,32.9887,34633.566277797,0
+PFI.US,D,20190510,000000,33.055,33.2916,32.765,33.26,13097.957726843,0
+PFI.US,D,20190513,000000,32.8452,32.8452,32.5997,32.5997,2549.8839415774,0
+PFI.US,D,20190514,000000,32.6976,33.2738,32.6976,33.1362,116916.82589491,0
+PFI.US,D,20190515,000000,33.246,33.3233,33.246,33.2916,3414.6623306386,0
+PFI.US,D,20190516,000000,33.6252,33.642,33.4708,33.4708,2263.981740521,0
+PFI.US,D,20190517,000000,33.5183,33.5341,33.3549,33.4282,7355.6675826566,0
+PFI.US,D,20190520,000000,33.2916,33.3223,33.2916,33.3223,4570.3941963932,0
+PFI.US,D,20190521,000000,33.64,33.64,33.5629,33.6103,4324.9022004331,0
+PFI.US,D,20190522,000000,33.5935,33.5935,33.5381,33.5381,773.85542759442,0
+PFI.US,D,20190523,000000,33.4796,33.4796,33.3866,33.3866,2513.5147569908,0
+PFI.US,D,20190524,000000,33.5479,33.5479,33.3777,33.45,1218.3676836539,0
+PFI.US,D,20190528,000000,33.451,33.451,33.2282,33.2342,2330.6585789299,0
+PFI.US,D,20190529,000000,33.0906,33.0926,33.065,33.0926,1168.8651824109,0
+PFI.US,D,20190530,000000,33.1699,33.1699,33.1659,33.1659,487.953226538,0
+PFI.US,D,20190531,000000,32.9333,33.2628,32.9333,33.2084,13237.372934425,0
+PFI.US,D,20190603,000000,33.256,33.256,33.0451,33.1559,3194.4267128637,0
+PFI.US,D,20190604,000000,33.3935,33.5173,33.2985,33.5173,4611.8146566169,0
+PFI.US,D,20190605,000000,33.5935,34.221,33.5935,34.221,1387.080289931,0
+PFI.US,D,20190606,000000,34.4408,34.4478,34.2122,34.4478,3643.9902445602,0
+PFI.US,D,20190607,000000,34.4507,34.8258,34.4507,34.7793,6112.0435208176,0
+PFI.US,D,20190610,000000,35.1555,35.1555,34.8823,34.9773,14554.745620565,0
+PFI.US,D,20190611,000000,34.9812,34.9812,34.6061,34.6625,7814.3234104998,0
+PFI.US,D,20190612,000000,34.6922,34.8456,34.6922,34.8456,10192.463980418,0
+PFI.US,D,20190613,000000,34.91,34.91,34.6645,34.6645,12253.38444033,0
+PFI.US,D,20190614,000000,34.7427,34.8744,34.6863,34.8744,2430.6738365433,0
+PFI.US,D,20190617,000000,34.9447,35.0535,34.9447,35.0218,23031.796394644,0
+PFI.US,D,20190618,000000,35.1842,35.3159,35.1426,35.194,11091.591043811,0
+PFI.US,D,20190619,000000,35.5049,35.5049,35.1822,35.3624,72198.89293533,0
+PFI.US,D,20190620,000000,36.0137,36.0137,35.5257,35.7207,15593.28789154,0
+PFI.US,D,20190621,000000,35.5712,35.6544,35.4306,35.4306,4850.2348666851,0
+PFI.US,D,20190624,000000,35.3525,35.396,35.2426,35.2961,31229.006498432,0
+PFI.US,D,20190625,000000,35.2604,35.2604,34.8902,34.9031,6953.5860419483,0
+PFI.US,D,20190626,000000,34.7774,34.8536,34.5219,34.5219,21981.13106214,0
+PFI.US,D,20190627,000000,34.8348,34.9367,34.7942,34.9367,6001.9257119301,0
+PFI.US,D,20190628,000000,35.0971,35.2693,35.0238,35.0624,16659.107050956,0
+PFI.US,D,20190701,000000,35.2426,35.4534,35.1079,35.4485,289185.5302205,0
+PFI.US,D,20190702,000000,35.5524,35.7702,35.4861,35.7702,37863.35192012,0
+PFI.US,D,20190703,000000,35.78,36.2523,35.78,36.1948,316724.07473851,0
+PFI.US,D,20190705,000000,36.2047,36.2889,35.9127,36.2423,11073.406451517,0
+PFI.US,D,20190708,000000,36.1285,36.2047,36.1186,36.1186,6544.4327153481,0
+PFI.US,D,20190709,000000,35.9404,36.3087,35.9404,36.3087,3226.7548769407,0
+PFI.US,D,20190710,000000,36.5234,36.6858,36.5125,36.6185,5205.8446715327,0
+PFI.US,D,20190711,000000,36.8194,36.8194,36.5254,36.5828,9349.9112041598,0
+PFI.US,D,20190712,000000,36.4987,36.7046,36.4571,36.7046,3414.6623306386,0
+PFI.US,D,20190715,000000,36.8194,36.8194,36.5828,36.5977,6128.2076028561,0
+PFI.US,D,20190716,000000,37.0728,37.0728,36.562,36.562,9151.9011991878,0
+PFI.US,D,20190717,000000,36.564,36.564,36.2047,36.2146,6161.5460220605,0
+PFI.US,D,20190718,000000,36.184,36.4304,36.184,36.374,14964.909202292,0
+PFI.US,D,20190719,000000,36.5442,36.5442,35.983,35.983,7912.3181578584,0
+PFI.US,D,20190722,000000,35.9404,36.0573,35.7702,36.0414,4142.0460223722,0
+PFI.US,D,20190723,000000,35.8583,36.0206,35.8583,35.991,3019.6525758221,0
+PFI.US,D,20190724,000000,35.7603,35.9958,35.6375,35.9958,19226.165329699,0
+PFI.US,D,20190725,000000,35.6553,35.79,35.5425,35.6474,27303.155073324,0
+PFI.US,D,20190726,000000,35.6553,35.7504,35.5722,35.7504,28476.061276246,0
+PFI.US,D,20190729,000000,35.8454,35.8454,35.3832,35.4603,20433.420206951,0
+PFI.US,D,20190730,000000,35.4336,35.5277,35.3584,35.3624,3669.2466227454,0
+PFI.US,D,20190731,000000,35.4881,35.6474,35.1931,35.392,8698.2966469817,0
+PFI.US,D,20190801,000000,35.392,35.6276,35.2436,35.2604,12371.584290236,0
+PFI.US,D,20190802,000000,35.0624,35.1575,34.9525,35.1575,26897.032512107,0
+PFI.US,D,20190805,000000,34.418,34.5982,33.9281,34.0756,239735.56224414,0
+PFI.US,D,20190806,000000,34.4002,34.7872,34.3626,34.7684,74762.920448692,0
+PFI.US,D,20190807,000000,34.325,35.015,34.325,34.9555,738599.54415814,0
+PFI.US,D,20190808,000000,35.1357,35.6,35.1079,35.5623,141698.38417022,0
+PFI.US,D,20190809,000000,35.6474,35.6474,35.3703,35.5524,3059.052525791,0
+PFI.US,D,20190812,000000,35.3485,35.4673,35.0426,35.1079,37859.31089961,0
+PFI.US,D,20190813,000000,35.3257,35.5722,35.0624,35.5237,4365.3124055294,0
+PFI.US,D,20190814,000000,35.1911,35.1911,34.5407,34.5407,20578.896945298,0
+PFI.US,D,20190815,000000,34.7299,35.015,34.5131,34.9753,11708.856926657,0
+PFI.US,D,20190816,000000,35.4376,35.4931,35.402,35.4296,2480.1763377863,0
+PFI.US,D,20190819,000000,35.8365,35.9285,35.6474,35.8365,32473.640815399,0
+PFI.US,D,20190820,000000,35.7405,35.9315,35.6425,35.6474,32679.732861389,0
+PFI.US,D,20190821,000000,35.9315,36.0582,35.9315,36.0246,6054.4589785553,0
+PFI.US,D,20190822,000000,36.0156,36.2047,35.78,36.1374,10110.633315098,0
+PFI.US,D,20190823,000000,35.9226,36.1334,35.2515,35.2515,5051.2756370393,0
+PFI.US,D,20190826,000000,35.4425,35.6939,35.4425,35.6939,3286.3599294578,0
+PFI.US,D,20190827,000000,35.8365,35.9167,35.4564,35.5722,7811.2926451176,0
+PFI.US,D,20190828,000000,35.4485,35.7969,35.4118,35.791,4655.2556270954,0
+PFI.US,D,20190829,000000,35.8365,36.1176,35.8365,36.0058,3476.2878934105,0
+PFI.US,D,20190830,000000,36.1285,36.1384,35.7702,35.9533,4698.696597574,0
+PFI.US,D,20190903,000000,35.5623,35.9731,35.5623,35.7603,5631.1620801714,0
+PFI.US,D,20190904,000000,36.2889,36.2889,36.0315,36.0711,6382.7918949629,0
+PFI.US,D,20190905,000000,36.4799,36.6591,36.4512,36.5908,3728.8516752624,0
+PFI.US,D,20190906,000000,36.6185,36.6581,36.6016,36.6016,4318.8406696686,0
+PFI.US,D,20190909,000000,36.4393,36.4699,36.0266,36.0266,14333.499747663,0
+PFI.US,D,20190910,000000,36.0058,36.2235,35.0486,35.0991,29791.413452131,0
+PFI.US,D,20190911,000000,35.199,35.3159,35.1357,35.2515,3617.7236112476,0
+PFI.US,D,20190912,000000,35.3624,35.6178,35.3624,35.6158,814.26563269074,0
+PFI.US,D,20190913,000000,35.7306,35.7306,35.4504,35.4584,2707.4837414531,0
+PFI.US,D,20190916,000000,35.4475,35.5722,35.4475,35.5722,1347.6803399621,0
+PFI.US,D,20190917,000000,35.9266,36.0998,35.8603,36.0998,4939.137317897,0
+PFI.US,D,20190918,000000,35.9682,36.0246,35.7504,35.7504,3882.4104546284,0
+PFI.US,D,20190919,000000,36.1245,36.173,36.0088,36.0612,5852.4079530737,0
+PFI.US,D,20190920,000000,36.0809,36.0809,35.7405,35.7514,3746.0260124283,0
+PFI.US,D,20190923,000000,35.5623,35.8167,35.5623,35.785,2105.371685518,0
+PFI.US,D,20190924,000000,35.8266,35.9622,35.5039,35.5227,2443.8071531996,0
+PFI.US,D,20190925,000000,35.494,35.7217,35.4554,35.7217,2280.1458225595,0
+PFI.US,D,20190926,000000,35.6841,35.79,35.6504,35.7514,2449.8686839641,0
+PFI.US,D,20190927,000000,35.9028,35.9404,35.2584,35.2584,3171.1908449333,0
+PFI.US,D,20190930,000000,35.3425,35.5623,35.3425,35.4445,4103.6563275307,0
+PFI.US,D,20191001,000000,35.2951,35.2951,35.01,35.01,2284.1868430692,0
+PFI.US,D,20191002,000000,34.6526,34.6526,34.235,34.42,4318.8406696686,0
+PFI.US,D,20191003,000000,34.2725,34.6714,34.2725,34.624,13100.988492225,0
+PFI.US,D,20191004,000000,34.8674,35.1099,34.8674,35.1079,1994.2436215031,0
+PFI.US,D,20191007,000000,35.003,35.1911,34.9535,35.0308,211119.07550518,0
+PFI.US,D,20191008,000000,34.7853,34.9535,34.5477,34.6714,165703.05625256,0
+PFI.US,D,20191009,000000,34.9932,34.9932,34.807,34.9159,711163.035408,0
+PFI.US,D,20191010,000000,34.8516,35.1069,34.8031,35.0406,13953.643819758,0
+PFI.US,D,20191011,000000,35.4475,35.4851,35.2505,35.391,13702.090293033,0
+PFI.US,D,20191014,000000,35.1159,35.2505,35.1069,35.1069,128471.11378707,0
+PFI.US,D,20191015,000000,35.2763,35.39,35.2495,35.2951,16663.148071466,0
+PFI.US,D,20191016,000000,35.0773,35.2317,35.0773,35.207,4065.2666326892,0
+PFI.US,D,20191017,000000,35.2951,35.5484,35.2951,35.5484,603.12231106249,0
+PFI.US,D,20191018,000000,35.401,35.7385,35.401,35.7385,4785.578538531,0
+PFI.US,D,20191021,000000,35.9315,35.9315,35.7504,35.78,1862.9104549401,0
+PFI.US,D,20191022,000000,35.8167,35.8701,35.4851,35.4851,4139.01525699,0
+PFI.US,D,20191023,000000,35.5831,35.5831,35.3425,35.403,14679.007001236,0
+PFI.US,D,20191024,000000,35.6098,35.794,35.6098,35.7484,11272.426711617,0
+PFI.US,D,20191025,000000,35.8365,35.8365,35.5128,35.5128,3208.5702846474,0
+PFI.US,D,20191028,000000,35.6841,35.6841,35.4574,35.5039,16573.235365126,0
+PFI.US,D,20191029,000000,35.4851,35.8325,35.4376,35.7217,21398.213853626,0
+PFI.US,D,20191030,000000,35.6939,35.9038,35.6751,35.9038,5046.2243614023,0
+PFI.US,D,20191031,000000,35.8167,35.9028,35.7039,35.8068,2048.7973983831,0
+PFI.US,D,20191101,000000,36.0345,36.0374,35.7088,35.79,1338.5880438154,0
+PFI.US,D,20191104,000000,35.8533,35.8929,35.5079,35.5524,226117.32312668,0
+PFI.US,D,20191105,000000,35.9028,35.9028,35.003,35.1921,101706.42469666,0
+PFI.US,D,20191106,000000,35.1159,35.494,35.1159,35.4188,809713.42308664,0
+PFI.US,D,20191107,000000,35.494,35.494,35.2683,35.2683,55973.185334033,0
+PFI.US,D,20191108,000000,35.2951,35.405,35.2663,35.2663,14114.274385015,0
+PFI.US,D,20191111,000000,35.1069,35.401,35.1069,35.2951,18923.088791476,0
+PFI.US,D,20191112,000000,35.3722,35.4831,35.2851,35.2851,6053.4487234279,0
+PFI.US,D,20191113,000000,35.1535,35.6098,35.1535,35.5802,3728.8516752624,0
+PFI.US,D,20191114,000000,35.5425,35.7603,35.4752,35.6841,9873.223360157,0
+PFI.US,D,20191115,000000,35.8573,35.9662,35.7988,35.9028,63595.560270325,0
+PFI.US,D,20191118,000000,36.0068,36.0721,35.9662,36.0216,11458.31365506,0
+PFI.US,D,20191119,000000,35.9682,36.2344,35.9682,36.1394,5538.2186084499,0
+PFI.US,D,20191120,000000,36.1493,36.3284,36.0345,36.2106,13566.716105961,0
+PFI.US,D,20191121,000000,36.0345,36.0988,35.9107,35.9107,89264.122547504,0
+PFI.US,D,20191122,000000,35.8751,35.9543,35.7603,35.8751,10454.120058416,0
+PFI.US,D,20191125,000000,35.987,36.1107,35.987,36.0622,3406.5802896193,0
+PFI.US,D,20191126,000000,36.1107,36.3374,36.1107,36.3374,4151.1383185189,0
+PFI.US,D,20191127,000000,36.2799,36.4621,36.2433,36.3374,5697.8389185803,0
+PFI.US,D,20191129,000000,36.2057,36.379,36.2057,36.3334,2839.8271631435,0
+PFI.US,D,20191202,000000,36.3848,36.3848,35.8751,35.8751,5452.3469226202,0
+PFI.US,D,20191203,000000,35.2119,35.9127,35.2119,35.9127,73227.332655032,0
+PFI.US,D,20191204,000000,36.0256,36.1493,36.0166,36.1107,12264.497246731,0
+PFI.US,D,20191205,000000,36.1295,36.179,36.0256,36.1671,4573.4249617754,0
+PFI.US,D,20191206,000000,36.4709,36.4829,36.4433,36.4433,797.0912955248,0
+PFI.US,D,20191209,000000,36.2631,36.4037,36.2631,36.3462,1088.0447722183,0
+PFI.US,D,20191210,000000,36.1869,36.2473,36.0939,36.1176,3020.6628309495,0
+PFI.US,D,20191211,000000,36.0622,36.2146,36.0068,36.0799,14114.274385015,0
+PFI.US,D,20191212,000000,36.0166,36.1938,35.9533,36.0374,4158.2101044108,0
+PFI.US,D,20191213,000000,35.9592,36.0819,35.8553,36.0819,1879.0745369786,0
+PFI.US,D,20191216,000000,36.2265,36.366,36.2265,36.3215,2319.5457725285,0
+PFI.US,D,20191217,000000,36.2631,36.3848,36.2394,36.2394,3829.8771880032,0
+PFI.US,D,20191218,000000,36.2245,36.4255,36.2245,36.4136,6276.715106585,0
+PFI.US,D,20191219,000000,36.3948,36.6591,36.3948,36.6591,12800.942719385,0
+PFI.US,D,20191220,000000,36.7264,36.8531,36.7264,36.7788,2367.0277635166,0
+PFI.US,D,20191223,000000,36.7412,36.8026,36.4987,36.559,6242.3664322532,0
+PFI.US,D,20191224,000000,36.5838,36.6591,36.5838,36.6016,4619.8966976361,0
+PFI.US,D,20191226,000000,36.6739,36.754,36.5858,36.6611,4940.1475730244,0
+PFI.US,D,20191227,000000,36.7125,36.8303,36.7125,36.7719,1884.1258126157,0
+PFI.US,D,20191230,000000,36.8402,36.8402,36.6442,36.6581,1450.7263629577,0
+PFI.US,D,20191231,000000,36.7521,36.8056,36.7264,36.7264,2390.263631447,0
+PFI.US,D,20200102,000000,36.7738,37.0114,36.6106,36.7353,9538.828912985,0
+PFI.US,D,20200103,000000,36.5571,36.8609,36.5452,36.8591,2646.8684338086,0
+PFI.US,D,20200106,000000,36.6877,36.8877,36.6877,36.8877,11642.180088249,0
+PFI.US,D,20200107,000000,36.6967,36.8599,36.6967,36.7095,3242.9189589792,0
+PFI.US,D,20200108,000000,36.8313,36.958,36.8026,36.8026,1290.0957976998,0
+PFI.US,D,20200109,000000,36.8966,37.2104,36.8966,37.0936,4307.7278632671,0
+PFI.US,D,20200110,000000,37.0877,37.1916,37.0817,37.0817,4066.2768878166,0
+PFI.US,D,20200113,000000,37.3134,37.4381,37.3044,37.4381,2185.1818405832,0
+PFI.US,D,20200114,000000,37.4469,37.4955,37.3005,37.3183,1819.4694844616,0
+PFI.US,D,20200115,000000,37.1916,37.6192,37.1916,37.543,7728.4517246701,0
+PFI.US,D,20200116,000000,37.5994,37.9578,37.5994,37.937,2159.925462398,0
+PFI.US,D,20200117,000000,37.9518,38.2349,37.9518,38.1735,2419.5610301418,0
+PFI.US,D,20200121,000000,37.9518,38.2933,37.9518,38.1824,2957.0167579228,0
+PFI.US,D,20200122,000000,38.1785,38.51,38.1785,38.3408,4540.0865425709,0
+PFI.US,D,20200123,000000,38.1587,38.5338,38.1587,38.5062,4029.90770323,0
+PFI.US,D,20200124,000000,38.4269,38.4586,37.9983,38.2071,5138.1575779964,0
+PFI.US,D,20200127,000000,37.6855,37.9884,37.6855,37.7984,4946.2091037889,0
+PFI.US,D,20200128,000000,38.2259,38.4369,38.2259,38.4012,6235.2946463613,0
+PFI.US,D,20200129,000000,38.3784,38.6546,38.3784,38.5873,1114.3114055309,0
+PFI.US,D,20200130,000000,38.2755,38.8169,38.2755,38.8169,1686.1158076437,0
+PFI.US,D,20200131,000000,38.5586,38.5586,38.1122,38.1666,7714.3081528864,0
+PFI.US,D,20200203,000000,38.7012,38.7012,38.4814,38.5438,13308.090793344,0
+PFI.US,D,20200204,000000,38.8071,39.2089,38.8071,39.1574,9648.9467218725,0
+PFI.US,D,20200205,000000,39.1188,39.2247,39.104,39.1891,6243.3766873806,0
+PFI.US,D,20200206,000000,39.2159,39.3396,39.1851,39.2712,3430.8264126771,0
+PFI.US,D,20200207,000000,39.2525,39.2693,39.0525,39.1673,9494.3776873791,0
+PFI.US,D,20200210,000000,39.1287,39.5187,39.1287,39.4732,6240.3459219984,0
+PFI.US,D,20200211,000000,39.8662,39.8702,39.684,39.7464,4182.4562274685,0
+PFI.US,D,20200212,000000,39.7563,39.88,39.689,39.689,397928.38187955,0
+PFI.US,D,20200213,000000,39.499,40.0503,39.499,39.9959,5111.8909446838,0
+PFI.US,D,20200214,000000,40.1948,40.1997,40.0532,40.1483,3226.7548769407,0
+PFI.US,D,20200218,000000,40.1453,40.1641,40.0325,40.1018,5190.6908446216,0
+PFI.US,D,20200219,000000,40.2097,40.4858,40.2097,40.3631,10191.45372529,0
+PFI.US,D,20200220,000000,40.3531,40.5056,40.079,40.3017,11057.242369479,0
+PFI.US,D,20200221,000000,39.9097,40.0602,39.7919,39.9513,6347.4329655036,0
+PFI.US,D,20200224,000000,38.7684,39.3,38.5388,38.916,6663.6428203823,0
+PFI.US,D,20200225,000000,38.9278,38.9278,37.6687,37.6687,9074.1115543774,0
+PFI.US,D,20200226,000000,37.7053,38.0953,37.349,37.4271,8469.9789881875,0
+PFI.US,D,20200227,000000,36.3502,36.6779,35.6445,35.6445,8910.4502237373,0
+PFI.US,D,20200228,000000,34.3161,34.6486,33.7717,34.418,38455.36142478,0
+PFI.US,D,20200302,000000,34.91,36.2176,34.613,36.2176,14590.104550025,0
+PFI.US,D,20200303,000000,36.379,36.7927,35.4811,35.5366,4530.9942464243,0
+PFI.US,D,20200304,000000,35.9968,37.0105,35.9958,37.0105,6688.8991985675,0
+PFI.US,D,20200305,000000,36.5165,36.5165,35.4999,35.7553,9977.27963828,0
+PFI.US,D,20200306,000000,34.6467,35.1406,33.9439,34.9486,28877.132561827,0
+PFI.US,D,20200309,000000,32.1869,32.7373,31.3406,32.0909,23422.765128951,0
+PFI.US,D,20200310,000000,32.6986,33.0688,31.3772,33.0688,20599.102047846,0
+PFI.US,D,20200311,000000,32.0464,32.0464,30.6397,30.9506,13241.413954935,0
+PFI.US,D,20200312,000000,28.5482,28.5482,27.0001,28.0326,34298.161575497,0
+PFI.US,D,20200313,000000,29.0907,29.9786,28.5017,29.9786,11302.734365439,0
+PFI.US,D,20200316,000000,26.4973,27.3842,25.2154,25.4619,19604.00074735,0
+PFI.US,D,20200317,000000,26.2983,26.9823,25.064,26.9823,13027.239867924,0
+PFI.US,D,20200318,000000,25.0155,25.0343,22.3746,23.5248,13068.660328148,0
+PFI.US,D,20200319,000000,23.2219,24.9076,22.3478,24.5304,10215.699848348,0
+PFI.US,D,20200320,000000,24.6542,24.8798,23.699,23.699,7043.4987482876,0
+PFI.US,D,20200323,000000,23.6623,23.6623,22.4507,22.9664,33527.336913285,0
+PFI.US,D,20200324,000000,24.1791,25.7737,24.1791,25.6796,6613.1300640119,0
+PFI.US,D,20200325,000000,26.0746,27.5841,25.6153,26.7903,18095.68984213,0
+PFI.US,D,20200326,000000,27.6722,28.767,27.1229,28.6809,27923.451721553,0
+PFI.US,D,20200327,000000,27.6138,28.4987,27.2188,27.984,8667.9889931594,0
+PFI.US,D,20200330,000000,28.0176,28.8066,27.4802,28.6749,14209.238366992,0
+PFI.US,D,20200331,000000,28.6809,28.6809,27.596,27.9029,9698.4492231155,0
+PFI.US,D,20200401,000000,27.2,27.2,26.4538,26.5141,21089.075784639,0
+PFI.US,D,20200402,000000,26.5369,27.209,26.4983,27.209,7031.3756867587,0
+PFI.US,D,20200403,000000,27.1229,27.2565,26.6754,27.0456,2903.4732361702,0
+PFI.US,D,20200406,000000,28.2959,28.8679,27.888,28.8679,202767.2963669,0
+PFI.US,D,20200407,000000,29.8162,29.9023,28.3443,28.3443,10426.843169976,0
+PFI.US,D,20200408,000000,28.7195,29.4915,28.5097,29.4915,26938.452972331,0
+PFI.US,D,20200409,000000,30.3963,30.715,30.2389,30.715,5625.100549407,0
+PFI.US,D,20200413,000000,30.7754,30.7754,29.3619,29.5738,8489.1738356083,0
+PFI.US,D,20200414,000000,29.9706,30.5646,29.9706,30.5082,4451.184091359,0
+PFI.US,D,20200415,000000,29.6232,29.9182,29.5569,29.7133,38607.909949018,0
+PFI.US,D,20200416,000000,29.6994,30.0261,29.6994,29.8905,5765.5260121167,0
+PFI.US,D,20200417,000000,30.4339,30.912,30.3448,30.6615,7760.7798887472,0
+PFI.US,D,20200420,000000,30.1914,30.5141,30.1053,30.2567,5584.6903443107,0
+PFI.US,D,20200421,000000,29.547,29.8024,29.163,29.4787,4455.2251118687,0
+PFI.US,D,20200422,000000,29.8529,29.9212,29.6411,29.9212,51841.241862934,0
+PFI.US,D,20200423,000000,29.8727,29.932,29.5816,29.5816,9989.4026998089,0
+PFI.US,D,20200424,000000,29.7875,29.7875,29.5074,29.6509,976.9167082034,0
+PFI.US,D,20200427,000000,29.9608,30.8427,29.9608,30.8041,3579.3339164061,0
+PFI.US,D,20200428,000000,31.2079,31.2079,30.6715,30.6715,2361.9764878796,0
+PFI.US,D,20200429,000000,31.1703,31.4881,31.007,31.305,10168.21785736,0
+PFI.US,D,20200430,000000,30.4705,30.9258,30.4705,30.711,23898.59529396,0
+PFI.US,D,20200501,000000,30.2666,30.2943,29.9686,29.9686,2002.3256625224,0
+PFI.US,D,20200504,000000,29.9122,30.0707,29.6232,30.0499,208695.47345453,0
+PFI.US,D,20200505,000000,30.3735,31.0723,30.2923,30.7506,7656.7236106242,0
+PFI.US,D,20200506,000000,30.6863,30.6863,30.517,30.517,8890.2451211892,0
+PFI.US,D,20200507,000000,30.6517,31.1238,30.6517,30.906,55486.242362622,0
+PFI.US,D,20200508,000000,31.2862,31.3188,31.1426,31.2882,5166.4447215638,0
+PFI.US,D,20200511,000000,31.4169,31.697,31.4169,31.4227,4011.7231109366,0
+PFI.US,D,20200512,000000,31.4217,31.4594,30.5923,30.5933,57473.414198233,0
+PFI.US,D,20200513,000000,30.1518,30.6121,29.9508,30.1458,3900.5950469218,0
+PFI.US,D,20200514,000000,30.0637,30.0637,29.449,30.0419,9493.3674322517,0
+PFI.US,D,20200515,000000,30.2844,30.4616,30.0537,30.3903,5247.2651317564,0
+PFI.US,D,20200518,000000,31.595,31.595,31.2277,31.4405,8772.0452712825,0
+PFI.US,D,20200519,000000,31.3634,31.3634,30.8912,30.918,1372.9367181473,0
+PFI.US,D,20200520,000000,31.1991,31.2475,31.0951,31.1406,21227.480737094,0
+PFI.US,D,20200521,000000,31.0287,31.0664,30.8912,30.9902,3687.4312150387,0
+PFI.US,D,20200522,000000,30.9308,31.3544,30.912,31.3544,2779.211855499,0
+PFI.US,D,20200526,000000,32.2582,32.3196,31.7801,31.8335,3593.4774881898,0
+PFI.US,D,20200527,000000,32.2968,32.2968,31.5158,32.1344,76926.886931599,0
+PFI.US,D,20200528,000000,32.5641,32.5927,32.5284,32.5611,1816.4387190793,0
+PFI.US,D,20200529,000000,32.6057,32.8065,32.5076,32.7769,18820.042768481,0
+PFI.US,D,20200601,000000,32.8936,33.2352,32.8521,33.1471,21638.654573949,0
+PFI.US,D,20200602,000000,33.0402,33.062,32.9797,33.0362,2032.6333163446,0
+PFI.US,D,20200603,000000,33.4114,33.5895,33.253,33.5895,7669.8569272805,0
+PFI.US,D,20200604,000000,33.3529,33.3727,32.7383,32.9689,3016.6218104399,0
+PFI.US,D,20200605,000000,33.7855,33.9162,33.3925,33.6984,4986.6193088852,0
+PFI.US,D,20200608,000000,34.4497,34.4497,33.7677,33.9191,16985.419457108,0
+PFI.US,D,20200609,000000,34.0172,34.0172,33.7182,33.8657,1016.3166581723,0
+PFI.US,D,20200610,000000,33.6618,33.9053,33.5657,33.7113,2748.9042016768,0
+PFI.US,D,20200611,000000,32.7571,32.7571,31.8712,31.8712,4572.414706648,0
+PFI.US,D,20200612,000000,33.0065,33.0065,32.0473,32.4868,3419.7136062756,0
+PFI.US,D,20200615,000000,32.1513,33.0303,32.1126,32.9491,5687.7363673063,0
+PFI.US,D,20200616,000000,33.6697,33.8835,33.1619,33.3519,24247.133312916,0
+PFI.US,D,20200617,000000,33.6034,33.6806,33.5411,33.5411,8058.8051513325,0
+PFI.US,D,20200618,000000,33.4054,33.5034,33.3549,33.3549,1413.3469232436,0
+PFI.US,D,20200619,000000,33.8538,33.8538,33.1569,33.3797,7741.5850413264,0
+PFI.US,D,20200622,000000,33.4886,33.6618,33.442,33.6044,6459.5712846459,0
+PFI.US,D,20200623,000000,33.9805,33.9805,33.445,33.445,6725.2683831541,0
+PFI.US,D,20200624,000000,32.8917,32.8917,32.5709,32.6047,1558.8236615903,0
+PFI.US,D,20200625,000000,32.8046,33.054,32.8046,33.054,434.40970478538,0
+PFI.US,D,20200626,000000,32.8145,32.8956,32.3977,32.3977,5970.6078029805,0
+PFI.US,D,20200629,000000,32.5046,32.5997,32.0721,32.5225,4002.6308147899,0
+PFI.US,D,20200630,000000,32.2443,33.1689,32.2443,33.1689,1603.2748871963,0
+PFI.US,D,20200701,000000,33.3431,33.5519,33.1511,33.4588,7279.898448101,0
+PFI.US,D,20200702,000000,33.8251,33.8746,33.063,33.063,8214.3844409533,0
+PFI.US,D,20200706,000000,33.5657,33.7964,33.4212,33.5895,12762.553024543,0
+PFI.US,D,20200707,000000,33.2183,33.3134,32.9353,32.9353,3717.7388688609,0
+PFI.US,D,20200708,000000,33.0055,33.2688,32.9095,33.2688,10485.437967367,0
+PFI.US,D,20200709,000000,33.0055,33.3233,32.5413,32.7551,5394.762380358,0
+PFI.US,D,20200710,000000,32.6195,33.2223,32.6195,33.2223,15826.656825971,0
+PFI.US,D,20200713,000000,33.3431,33.6143,32.7442,32.7442,6729.3094036638,0
+PFI.US,D,20200714,000000,32.7749,33.1332,32.7412,33.1332,6028.1923452427,0
+PFI.US,D,20200715,000000,33.7341,34.0102,33.5846,33.9657,2837.8066528887,0
+PFI.US,D,20200716,000000,33.835,33.835,33.6707,33.738,1210.2856426346,0
+PFI.US,D,20200717,000000,33.7964,34.0092,33.7192,33.9805,1983.1308151016,0
+PFI.US,D,20200720,000000,34.041,34.1716,33.9627,33.9993,4269.3381684256,0
+PFI.US,D,20200721,000000,34.1251,34.5101,34.0775,34.1785,8694.2556264721,0
+PFI.US,D,20200722,000000,34.23,34.6754,34.22,34.6467,17850.19784617,0
+PFI.US,D,20200723,000000,34.7229,34.9832,34.424,34.424,13840.495245488,0
+PFI.US,D,20200724,000000,34.3953,34.3953,34.1399,34.1399,2612.5197594767,0
+PFI.US,D,20200727,000000,34.2498,34.3636,33.9479,34.3369,5179.5780382201,0
+PFI.US,D,20200728,000000,34.3903,34.6318,34.3903,34.5764,12996.932214102,0
+PFI.US,D,20200729,000000,34.6764,35.0713,34.6764,35.0713,4417.8456721546,0
+PFI.US,D,20200730,000000,34.7131,34.9654,34.6467,34.9585,11923.031013668,0
+PFI.US,D,20200731,000000,35.0318,35.2733,34.7615,34.8486,3427.7956472949,0
+PFI.US,D,20200803,000000,35.1862,35.4178,35.1862,35.4178,1571.9569782466,0
+PFI.US,D,20200804,000000,35.5326,35.5524,35.2822,35.5177,4257.2151068967,0
+PFI.US,D,20200805,000000,35.7078,36.1216,35.7078,36.1047,4050.1128057781,0
+PFI.US,D,20200806,000000,35.9572,36.364,35.9572,36.364,1076.9319658168,0
+PFI.US,D,20200807,000000,36.4799,36.5798,36.4205,36.4205,5113.9114549386,0
+PFI.US,D,20200810,000000,36.6511,36.9035,36.6511,36.6997,1767.9464729638,0
+PFI.US,D,20200811,000000,37.0956,37.0956,36.2799,36.2799,2392.2841417018,0
+PFI.US,D,20200812,000000,36.6462,36.6699,36.5304,36.5304,1475.9827411429,0
+PFI.US,D,20200813,000000,36.3433,36.4601,36.2225,36.2235,1524.4749872585,0
+PFI.US,D,20200814,000000,36.2463,36.2631,36.1216,36.1216,2044.7563778735,0
+PFI.US,D,20200817,000000,36.1216,36.3918,36.1216,36.2463,4634.0402694199,0
+PFI.US,D,20200818,000000,36.179,36.2176,36.0434,36.0969,1482.0442719073,0
+PFI.US,D,20200819,000000,36.1315,36.2324,36.0731,36.0731,3258.0727858904,0
+PFI.US,D,20200820,000000,35.785,36.2661,35.785,36.178,2440.7763878174,0
+PFI.US,D,20200824,000000,35.9285,36.3532,35.9285,36.2275,8702.3376674913,0
+PFI.US,D,20200825,000000,36.6313,36.7194,36.2176,36.3918,3271.2061025467,0
+PFI.US,D,20200826,000000,36.4205,36.5284,36.4205,36.5165,1325.4547271591,0
+PFI.US,D,20200827,000000,36.6413,36.8451,36.6413,36.7728,1763.9054524541,0
+PFI.US,D,20200828,000000,36.8966,36.9698,36.8739,36.9698,3020.6628309495,0
+PFI.US,D,20200831,000000,37.1628,37.1628,36.6313,36.8461,3404.5597793645,0
+PFI.US,D,20200901,000000,36.8353,37.1243,36.8353,37.0817,3420.723861403,0
+PFI.US,D,20200902,000000,37.2787,37.7281,37.2787,37.7281,604.1325661899,0
+PFI.US,D,20200903,000000,37.8577,37.8577,36.6313,36.758,3249.9907448711,0
+PFI.US,D,20200904,000000,37.0085,37.1342,35.6741,36.3077,4020.8154070833,0
+PFI.US,D,20200908,000000,35.8711,36.0631,35.4366,35.5475,8874.0810391507,0
+PFI.US,D,20200909,000000,35.8999,36.566,35.8999,36.3838,4409.7636311353,0
+PFI.US,D,20200910,000000,36.3245,36.373,36.2354,36.373,4295.6048017382,0
+PFI.US,D,20200911,000000,36.1988,36.1988,35.79,35.9097,3408.6007998741,0
+PFI.US,D,20200914,000000,36.4304,36.5264,36.4304,36.5264,685.96323150994,0
+PFI.US,D,20200915,000000,36.8451,36.9224,36.6611,36.6611,4735.0657821606,0
+PFI.US,D,20200916,000000,37.1025,37.2499,36.8699,36.8699,3565.1903446223,0
+PFI.US,D,20200917,000000,36.373,36.373,36.1216,36.2077,3331.8214101911,0
+PFI.US,D,20200918,000000,36.4502,36.4502,35.6692,35.8008,4285.5022504641,0
+PFI.US,D,20200921,000000,35.2703,35.2703,34.8546,35.0228,5487.7058520795,0
+PFI.US,D,20200922,000000,35.0862,35.2158,34.9001,35.2158,3701.5747868224,0
+PFI.US,D,20200923,000000,35.4445,35.4643,34.5012,34.5012,2401.3764378485,0
+PFI.US,D,20200924,000000,34.03,34.9001,34.03,34.2814,4098.6050518937,0
+PFI.US,D,20200925,000000,34.3111,35.0367,34.2418,34.8961,4307.7278632671,0
+PFI.US,D,20200928,000000,35.6919,35.8781,35.6781,35.8296,3324.7496242993,0
+PFI.US,D,20200929,000000,35.9206,35.9206,35.5514,35.5514,1628.5312653815,0
+PFI.US,D,20200930,000000,35.7652,36.1137,35.6731,35.987,6987.9347162802,0
+PFI.US,D,20201001,000000,36.4641,36.4641,35.976,36.2018,4180.4357172137,0
+PFI.US,D,20201002,000000,35.9642,36.7442,35.9642,36.7442,1548.7211103163,0
+PFI.US,D,20201005,000000,36.763,37.2391,36.763,37.2341,4991.6705845222,0
+PFI.US,D,20201006,000000,37.4905,37.4905,36.8204,36.8204,1771.9874934734,0
+PFI.US,D,20201007,000000,37.3054,37.3054,37.147,37.147,1834.6233113727,0
+PFI.US,D,20201008,000000,37.4609,37.6559,37.3638,37.5836,5091.6858421356,0
+PFI.US,D,20201009,000000,37.6073,37.9746,37.6073,37.927,5226.0497740809,0
+PFI.US,D,20201012,000000,37.927,38.324,37.927,38.2567,8261.8664319415,0
+PFI.US,D,20201013,000000,38.0825,38.1884,37.9746,38.0567,1759.8644319445,0
+PFI.US,D,20201014,000000,38.3824,38.3824,37.6756,37.6756,7858.7746361058,0
+PFI.US,D,20201015,000000,37.151,38.0141,36.9382,37.9578,12615.055775942,0
+PFI.US,D,20201016,000000,37.7044,38.0656,37.7044,37.7895,4849.2246115577,0
+PFI.US,D,20201019,000000,38.0735,38.0914,37.161,37.161,4104.6665826581,0
+PFI.US,D,20201020,000000,37.5004,37.549,37.2025,37.2025,919.33216594115,0
+PFI.US,D,20201021,000000,36.9481,37.3836,36.8194,36.8511,3396.4777383452,0
+PFI.US,D,20201022,000000,36.6116,36.768,36.6116,36.7046,600.09154568027,0
+PFI.US,D,20201023,000000,36.958,36.958,36.6561,36.8421,3796.5387687987,0
+PFI.US,D,20201026,000000,36.6165,36.7046,35.8523,36.0959,4354.1995991279,0
+PFI.US,D,20201027,000000,36.2106,36.2987,35.8691,35.8691,8320.4612293311,0
+PFI.US,D,20201028,000000,35.1059,35.1782,34.8536,34.9634,2475.1250621493,0
+PFI.US,D,20201029,000000,34.6032,35.2911,34.6032,35.201,3721.7798893706,0
+PFI.US,D,20201030,000000,35,35,34.5824,34.6308,3413.6520755112,0
+PFI.US,D,20201102,000000,35.1634,35.6128,35.1248,35.5514,4849.2246115577,0
+PFI.US,D,20201103,000000,36.1532,36.2285,36.0829,36.171,1646.7158576748,0
+PFI.US,D,20201104,000000,36.3462,37.1807,36.3175,37.1807,2243.7766379729,0
+PFI.US,D,20201105,000000,37.7252,38.0151,37.7252,37.9736,2332.6790891848,0
+PFI.US,D,20201106,000000,37.933,38.0587,37.7885,37.7885,1905.3411702912,0
+PFI.US,D,20201109,000000,40.0107,40.0107,37.5192,37.546,39707.067527639,0
+PFI.US,D,20201110,000000,37.8687,37.8914,37.4459,37.8093,10664.253124917,0
+PFI.US,D,20201111,000000,38.2369,38.2567,37.9597,37.9597,12368.553524854,0
+PFI.US,D,20201112,000000,37.8093,37.9746,37.5044,37.5103,7969.9027001206,0
+PFI.US,D,20201113,000000,37.9508,38.1012,37.8469,38.1003,13896.059277495,0
+PFI.US,D,20201116,000000,38.7219,38.7219,38.2725,38.324,7292.0215096299,0
+PFI.US,D,20201117,000000,38.4121,38.4477,38.0904,38.4071,6012.0282632042,0
+PFI.US,D,20201118,000000,38.5853,38.7417,38.2071,38.2071,7784.0157566776,0
+PFI.US,D,20201119,000000,38.3062,38.3626,38.1388,38.3566,2004.3461727772,0
+PFI.US,D,20201120,000000,37.927,38.2399,37.927,38.1913,9869.1823396474,0
+PFI.US,D,20201123,000000,38.4219,38.6249,38.1884,38.4863,4405.7226106257,0
+PFI.US,D,20201124,000000,38.9931,39.0694,38.8337,38.8337,5591.7621302025,0
+PFI.US,D,20201125,000000,38.8952,38.9288,38.6813,38.9288,5035.1115550008,0
+PFI.US,D,20201127,000000,39.1683,39.1683,38.9525,39.0248,3142.9037013659,0
+PFI.US,D,20201130,000000,38.9595,39.1,38.6536,38.8496,3716.7286137335,0
+PFI.US,D,20201201,000000,39.109,39.3415,39.0575,39.2525,18604.858426343,0
+PFI.US,D,20201202,000000,39.3999,39.3999,38.9,39.0367,9264.0395183301,0
+PFI.US,D,20201203,000000,39.2832,39.3495,38.9357,39.0297,7618.3339157827,0
+PFI.US,D,20201204,000000,39.0703,39.6009,39.0703,39.6009,3942.0155071455,0
+PFI.US,D,20201207,000000,39.7296,39.7593,39.5375,39.6256,8576.0557765653,0
+PFI.US,D,20201208,000000,39.6524,40.0206,39.6524,39.9038,12582.727611865,0
+PFI.US,D,20201209,000000,40.3017,40.3017,39.5692,39.5741,18379.571532931,0
+PFI.US,D,20201210,000000,39.3811,39.9919,39.3811,39.8929,10068.202599746,0
+PFI.US,D,20201211,000000,39.886,39.886,39.5643,39.7869,5275.5522753239,0
+PFI.US,D,20201214,000000,39.9819,40.458,39.9107,39.9107,19491.862428208,0
+PFI.US,D,20201215,000000,40.2047,40.8065,40.1305,40.8065,11196.657577061,0
+PFI.US,D,20201216,000000,41.0382,41.2628,40.9511,41.1747,10177.310153507,0
+PFI.US,D,20201217,000000,41.2906,41.823,41.2906,41.7419,3929.8924456166,0
+PFI.US,D,20201218,000000,41.9993,41.9993,41.5043,41.5747,6546.4532256029,0
+PFI.US,D,20201221,000000,41.1737,41.5637,40.955,41.4846,23450.042017391,0
+PFI.US,D,20201222,000000,41.6786,41.7855,41.4687,41.7657,11791.697847105,0
+PFI.US,D,20201223,000000,42.0963,42.0963,41.4509,41.4509,6295.9099540058,0
+PFI.US,D,20201224,000000,41.4747,41.5341,41.4747,41.5341,1380.0085040391,0
+PFI.US,D,20201228,000000,41.7083,41.7083,41.3955,41.4598,8226.5075024822,0
+PFI.US,D,20201229,000000,41.7944,41.7944,41.048,41.1737,23039.878435663,0
+PFI.US,D,20201230,000000,41.6102,41.6102,41.435,41.5499,1869.982240832,0
+PFI.US,D,20201231,000000,41.6469,41.8162,41.6469,41.8162,808.20410192629,0
+PFI.US,D,20210104,000000,41.8825,42.2428,40.5917,41.1153,9768.1568269066,0
+PFI.US,D,20210105,000000,41.1005,41.5647,41.1005,41.4054,14468.873934736,0
+PFI.US,D,20210106,000000,42.1537,43.398,42.1537,42.9505,14515.345670596,0
+PFI.US,D,20210107,000000,43.6979,43.7078,43.393,43.4306,5294.7471227446,0
+PFI.US,D,20210108,000000,43.6315,43.6315,42.7962,43.4683,1889.1770882527,0
+PFI.US,D,20210111,000000,43.3782,43.9117,43.3296,43.5959,5107.8499241741,0
+PFI.US,D,20210112,000000,43.9562,44.0958,43.9315,44.0156,3072.1858424473,0
+PFI.US,D,20210113,000000,43.9464,44.1245,43.8731,44.0047,4424.9174580464,0
+PFI.US,D,20210114,000000,44.3928,44.5343,44.2779,44.2918,6316.1150565539,0
+PFI.US,D,20210115,000000,43.7365,43.8355,43.2554,43.6781,80170.816145706,0
+PFI.US,D,20210119,000000,43.6365,43.8631,43.5732,43.8305,6536.3506743289,0
+PFI.US,D,20210120,000000,44.2631,44.465,44.1839,44.3254,10783.463229952,0
+PFI.US,D,20210121,000000,44.7283,44.7283,43.6939,43.788,3342.9342165926,0
+PFI.US,D,20210122,000000,43.7662,43.8553,43.4316,43.8275,7482.95972871,0
+PFI.US,D,20210125,000000,43.6781,43.6781,43.388,43.4673,6943.4834906742,0
+PFI.US,D,20210126,000000,43.5316,43.7078,43.3158,43.3158,13905.151573642,0
+PFI.US,D,20210127,000000,42.5615,42.5615,41.6786,41.7706,13396.993244555,0
+PFI.US,D,20210128,000000,42.7367,42.8823,42.4507,42.6209,5416.987993161,0
+PFI.US,D,20210129,000000,42.2735,42.2735,41.3539,41.4826,3707.6363175869,0
+PFI.US,D,20210201,000000,42.1151,42.4596,41.4826,42.4477,6793.9657318179,0
+PFI.US,D,20210202,000000,42.8823,43.7365,42.8823,43.6484,3076.2268629569,0
+PFI.US,D,20210203,000000,43.5444,43.7365,43.3494,43.7216,7255.6523250433,0
+PFI.US,D,20210204,000000,44.2819,44.8025,44.0829,44.7412,19018.052773453,0
+PFI.US,D,20210205,000000,45.0045,45.2787,44.7808,45.0837,8196.19984866,0
+PFI.US,D,20210208,000000,45.5825,45.6419,45.3935,45.6419,5357.3829406439,0
+PFI.US,D,20210209,000000,45.4944,45.8844,45.3598,45.6439,6669.7043511467,0
+PFI.US,D,20210210,000000,45.5044,45.8726,45.5044,45.7568,1409.305902734,0
+PFI.US,D,20210211,000000,46.2734,46.2734,45.5974,45.9903,15852.923459284,0
+PFI.US,D,20210212,000000,46.0686,46.3428,46.0686,46.3318,2842.8579285257,0
+PFI.US,D,20210216,000000,46.4852,47.097,46.4852,47.0594,5354.3521752617,0
+PFI.US,D,20210217,000000,46.6744,46.8011,46.3289,46.6684,10936.01175419,0
+PFI.US,D,20210218,000000,46.3991,46.3991,45.9607,46.0794,1523.4647321311,0
+PFI.US,D,20210219,000000,47.0485,47.2326,47.0485,47.1791,2742.8426709123,0
+PFI.US,D,20210222,000000,47.3533,47.5731,47.3475,47.3881,7829.4772374109,0
+PFI.US,D,20210223,000000,47.2346,47.291,46.612,47.1574,28170.964227768,0
+PFI.US,D,20210224,000000,47.7177,48.3363,47.5147,48.3363,4330.9637311975,0
+PFI.US,D,20210225,000000,48.6312,48.6312,46.0567,46.0686,5798.8644313211,0
+PFI.US,D,20210226,000000,45.8646,46.505,45.8646,46.505,3882.4104546284,0
+PFI.US,D,20210301,000000,47.2168,47.8354,47.2168,47.6504,9936.8694331837,0
+PFI.US,D,20210302,000000,47.2148,47.2148,46.8496,46.8545,6367.6380680518,0
+PFI.US,D,20210303,000000,47.4375,47.4959,47.0346,47.097,1100.1678337472,0
+PFI.US,D,20210304,000000,46.8734,46.8734,45.0688,45.6607,5907.9719850812,0
+PFI.US,D,20210305,000000,46.2329,46.2329,44.7877,46.1072,20508.17908638,0
+PFI.US,D,20210308,000000,46.2912,47.3881,46.2912,46.7506,7622.3749362923,0
+PFI.US,D,20210309,000000,47.4772,47.7275,46.5733,47.2624,8426.538017709,0
+PFI.US,D,20210310,000000,47.8652,48.4086,47.7771,48.2908,7852.7131053413,0
+PFI.US,D,20210311,000000,48.5224,49.2697,48.5224,49.1371,6535.3404192015,0
+PFI.US,D,20210312,000000,49.6409,49.6409,49.146,49.4707,9050.875686447,0
+PFI.US,D,20210315,000000,49.6231,49.8171,49.2945,49.8052,4559.2813899917,0
+PFI.US,D,20210316,000000,50.0012,50.0012,48.854,49.1361,4720.9222103769,0
+PFI.US,D,20210317,000000,48.6124,49.7577,48.6124,49.7577,6308.0330155347,0
+PFI.US,D,20210318,000000,49.7577,49.8597,48.3313,48.3313,4149.1178082641,0
+PFI.US,D,20210319,000000,48.3313,48.7193,47.4722,48.3591,4659.2966476051,0
+PFI.US,D,20210322,000000,47.6622,47.882,47.5671,47.7443,8936.7168570499,0
+PFI.US,D,20210323,000000,47.1218,47.1307,46.0686,46.117,4691.6248116821,0
+PFI.US,D,20210324,000000,46.8724,46.9248,46.3091,46.3091,4331.9739863249,0
+PFI.US,D,20210325,000000,45.8736,46.8734,45.337,46.8734,4815.8861923533,0
+PFI.US,D,20210326,000000,47.8434,47.8434,46.5753,47.3029,18897.832413291,0
+PFI.US,D,20210329,000000,47.0634,47.0634,46.2041,46.3318,5035.1115550008,0
+PFI.US,D,20210330,000000,46.4299,47.1801,46.4299,47.1801,2404.4072032307,0
+PFI.US,D,20210331,000000,47.4534,47.5098,46.907,46.907,2837.8066528887,0
+PFI.US,D,20210401,000000,47.2396,47.5801,47.1583,47.5801,3260.0932961452,0
+PFI.US,D,20210405,000000,48.7599,48.7599,47.7523,47.9601,70500.654066158,0
+PFI.US,D,20210406,000000,47.6196,48.076,47.6068,47.882,8930.6553262855,0
+PFI.US,D,20210407,000000,47.7058,47.8532,47.4979,47.5118,5795.8336659389,0
+PFI.US,D,20210408,000000,46.8089,48.0284,46.7911,48.0284,11378.503499995,0
+PFI.US,D,20210409,000000,47.8532,48.0562,47.8532,47.9701,7277.8779378462,0
+PFI.US,D,20210412,000000,48.2819,48.8184,48.2819,48.6422,43056.063274996,0
+PFI.US,D,20210413,000000,48.4957,48.4957,48.4957,48.4957,655.6555776877,0
+PFI.US,D,20210414,000000,48.456,49.0747,48.2522,48.3809,5782.7003492826,0
+PFI.US,D,20210415,000000,48.8758,48.8758,47.877,48.2937,3840.9899944047,0
+PFI.US,D,20210416,000000,48.3987,48.8629,48.3987,48.7768,4096.5845416389,0
+PFI.US,D,20210419,000000,48.265,48.4174,48.2185,48.4174,2016.4692343061,0
+PFI.US,D,20210420,000000,46.7813,47.0564,46.4496,46.9159,41083.035011168,0
+PFI.US,D,20210421,000000,47.4742,47.9503,47.1603,47.9117,14182.971733679,0
+PFI.US,D,20210422,000000,47.6978,48.2927,47.5305,47.5305,4458.2558772509,0
+PFI.US,D,20210423,000000,48.0434,49.0232,48.0434,48.8084,43216.693840253,0
+PFI.US,D,20210426,000000,49.1787,49.6518,49.1787,49.3053,6521.1968474177,0
+PFI.US,D,20210427,000000,49.1688,49.6459,49.1688,49.6082,2827.7041016146,0
+PFI.US,D,20210428,000000,50.018,50.0567,49.6132,49.9201,5787.7516249196,0
+PFI.US,D,20210429,000000,50.5546,50.602,50.0755,50.315,1176.9472234302,0
+PFI.US,D,20210430,000000,49.8132,49.8805,49.7083,49.8468,2246.8074033551,0
+PFI.US,D,20210503,000000,50.017,50.1448,49.823,49.823,3760.1695842121,0
+PFI.US,D,20210504,000000,49.3885,49.7271,49.0817,49.7271,38468.494741436,0
+PFI.US,D,20210505,000000,49.6765,50.6615,49.6765,50.4665,5009.8551768156,0
+PFI.US,D,20210506,000000,50.602,50.602,49.5201,50.1744,4704.7581283384,0
+PFI.US,D,20210507,000000,49.9201,50.7001,49.9201,50.6605,3582.3646817883,0
+PFI.US,D,20210510,000000,50.8981,50.9198,50.5001,50.5001,3429.8161575497,0
+PFI.US,D,20210511,000000,49.443,49.443,48.857,49.1886,5086.6345664986,0
+PFI.US,D,20210512,000000,49.6805,49.6805,48.0364,48.0364,2055.869184275,0
+PFI.US,D,20210513,000000,48.066,49.1213,48.066,49.0134,4427.9482234287,0
+PFI.US,D,20210514,000000,49.6765,50.1546,49.5984,50.0082,11400.729112798,0
+PFI.US,D,20210517,000000,50.0655,50.0655,49.6508,50.0487,1357.7828912362,0
+PFI.US,D,20210518,000000,50.0458,50.3596,50.0131,50.018,4939.137317897,0
+PFI.US,D,20210519,000000,48.9549,48.9549,47.9413,48.461,2839.8271631435,0
+PFI.US,D,20210520,000000,48.8857,49.1509,48.7411,48.7411,1938.6795894957,0
+PFI.US,D,20210521,000000,49.4449,49.9498,49.3944,49.5855,17505.700847723,0
+PFI.US,D,20210524,000000,49.9003,49.9003,49.3588,49.5835,3819.7746367291,0
+PFI.US,D,20210525,000000,49.8805,49.8805,49.2955,49.2955,1602.2646320689,0
+PFI.US,D,20210526,000000,49.4915,49.8903,49.4915,49.8468,3184.3241615896,0
+PFI.US,D,20210527,000000,50.3596,50.6833,50.3596,50.6833,1794.2131062764,0
+PFI.US,D,20210528,000000,50.2537,50.6377,50.2537,50.5367,2411.4789891226,0
+PFI.US,D,20210601,000000,51.2959,51.383,51.2277,51.3712,4186.4972479782,0
+PFI.US,D,20210602,000000,50.8861,51.4791,50.8763,51.0415,197586.70807355,0
+PFI.US,D,20210603,000000,50.6803,51.2138,50.6803,50.8911,2757.9964978235,0
+PFI.US,D,20210604,000000,50.7436,50.9742,50.5149,50.9742,2110.422961155,0
+PFI.US,D,20210607,000000,51.2663,51.4217,51.1227,51.3692,3519.728863889,0
+PFI.US,D,20210608,000000,51.9592,51.9592,51.0415,51.6443,7693.0927952109,0
+PFI.US,D,20210609,000000,51.3256,51.4058,51.3078,51.3801,9983.3411690445,0
+PFI.US,D,20210610,000000,50.9149,50.9149,50.4031,50.4031,2002.3256625224,0
+PFI.US,D,20210611,000000,50.7396,50.7396,50.2329,50.3299,8403.3021497786,0
+PFI.US,D,20210614,000000,50.5051,50.5051,49.7349,49.7349,2994.3961976369,0
+PFI.US,D,20210615,000000,49.7281,50.4655,49.7241,50.2111,2376.1200596633,0
+PFI.US,D,20210616,000000,49.8903,50.9139,49.8903,50.7486,3035.8166578606,0
+PFI.US,D,20210617,000000,50.71,50.7426,49.0628,49.3539,3840.9899944047,0
+PFI.US,D,20210618,000000,48.7015,48.7015,47.8334,47.8334,1901.3001497816,0
+PFI.US,D,20210621,000000,49.1974,49.3281,49.0262,49.2905,1125.4242119324,0
+PFI.US,D,20210622,000000,49.0757,49.4835,49.0757,49.3598,2499.371185207,0
+PFI.US,D,20210623,000000,49.4608,49.8092,49.4489,49.6459,6892.9707343038,0
+PFI.US,D,20210624,000000,49.6716,50.3269,49.5172,50.3269,5737.2388685492,0
+PFI.US,D,20210625,000000,50.512,50.8545,50.512,50.6298,4729.0042513962,0
+PFI.US,D,20210628,000000,49.6419,49.6419,49.3093,49.6034,2395.314907084,0
+PFI.US,D,20210629,000000,49.7498,49.9636,49.3281,49.3281,4662.3274129873,0
+PFI.US,D,20210630,000000,49.6132,49.6577,49.5489,49.6132,1310.300900248,0
+PFI.US,D,20210701,000000,49.8577,50.1932,49.8577,50.0953,8356.8304139178,0
+PFI.US,D,20210702,000000,49.7201,49.9992,49.7201,49.927,862.75787880631,0
+PFI.US,D,20210706,000000,49.8963,49.9458,48.6748,49.0846,3158.057528277,0
+PFI.US,D,20210707,000000,48.9293,49.147,48.563,49.0024,4307.7278632671,0
+PFI.US,D,20210708,000000,48.1067,48.1363,47.5691,48.0572,4282.4714850819,0
+PFI.US,D,20210709,000000,49.3924,49.73,49.3924,49.73,2144.7716354869,0
+PFI.US,D,20210712,000000,49.4568,50.5615,49.4568,50.5219,1414.357178371,0
+PFI.US,D,20210713,000000,49.6716,49.8082,49.5865,49.6637,4133.963981353,0
+PFI.US,D,20210714,000000,49.8893,49.8893,48.8887,49.1698,1516.3929462392,0
+PFI.US,D,20210715,000000,49.3103,49.5153,49.1926,49.1926,1233.521510565,0
+PFI.US,D,20210716,000000,48.9936,49.2658,48.4877,48.4877,4933.0757871326,0
+PFI.US,D,20210719,000000,46.8357,47.2178,46.7407,46.7407,8681.1223098158,0
+PFI.US,D,20210720,000000,46.8357,48.8214,46.8357,48.4294,3855.1335661884,0
+PFI.US,D,20210721,000000,49.3281,49.7389,49.3183,49.5153,12103.866681473,0
+PFI.US,D,20210722,000000,49.0985,49.0985,48.8708,48.9976,10690.51975823,0
+PFI.US,D,20210723,000000,49.5736,49.5736,49.1243,49.1243,1861.9001998127,0
+PFI.US,D,20210726,000000,49.0658,49.5696,49.0658,49.5696,2132.648573958,0
+PFI.US,D,20210727,000000,49.0846,49.4677,48.7936,49.1926,3164.1190590414,0
+PFI.US,D,20210728,000000,49.4271,49.5884,49.145,49.5884,1522.4544770036,0
+PFI.US,D,20210729,000000,50.7278,50.8109,50.5328,50.5328,2215.4894944054,0
+PFI.US,D,20210730,000000,50.9178,50.9178,49.9656,50.0833,15436.698346792,0
+PFI.US,D,20210802,000000,50.5417,51.2633,49.9834,50.0339,704548.89508886,0
+PFI.US,D,20210803,000000,50.4922,50.4922,49.1233,50.2675,166316.2811149,0
+PFI.US,D,20210804,000000,50.1309,50.6288,49.8617,50.0616,15616.523759471,0
+PFI.US,D,20210805,000000,50.7228,51.1474,50.7228,51.1474,5534.1775879403,0
+PFI.US,D,20210806,000000,51.4019,52.0463,51.4019,51.8909,21986.182337777,0
+PFI.US,D,20210809,000000,52.0661,52.1532,51.5592,52.0363,53088.906945283,0
+PFI.US,D,20210810,000000,51.8809,52.4679,51.774,52.2245,10147.002499685,0
+PFI.US,D,20210811,000000,52.6441,52.9599,52.2818,52.9599,37002.614551568,0
+PFI.US,D,20210812,000000,52.9144,52.9144,52.654,52.7026,14398.156075817,0
+PFI.US,D,20210813,000000,52.5274,52.7421,52.4936,52.5066,8794.2708840854,0
+PFI.US,D,20210816,000000,52.2037,52.3709,52.0097,52.2283,28884.204347718,0
+PFI.US,D,20210817,000000,51.7354,51.7354,50.9446,51.2168,31607.85217121,0
+PFI.US,D,20210818,000000,51.1326,51.7028,51.1326,51.3336,2379.1508250455,0
+PFI.US,D,20210819,000000,50.5802,50.5802,49.7498,50.0715,6119.1153067094,0
+PFI.US,D,20210820,000000,50.2725,50.9376,50.2725,50.9376,2579.1813402723,0
+PFI.US,D,20210823,000000,51.3752,51.6077,51.3752,51.5534,10892.570783712,0
+PFI.US,D,20210824,000000,51.9997,52.1244,51.6691,52.0106,5892.8181581701,0
+PFI.US,D,20210825,000000,52.2898,52.9925,52.267,52.6175,10783.463229952,0
+PFI.US,D,20210826,000000,52.7995,52.7995,52.0819,52.0819,4009.7026006818,0
+PFI.US,D,20210827,000000,52.6193,53.3865,52.6193,53.3212,7386.9854916063,0
+PFI.US,D,20210830,000000,54.0705,54.0705,52.556,52.6055,29141.819405207,0
+PFI.US,D,20210831,000000,52.8293,53.0351,52.8203,52.8203,29168.08603852,0
+PFI.US,D,20210901,000000,53.3578,53.3578,52.6609,52.8886,6972.7808893691,0
+PFI.US,D,20210902,000000,53.2687,53.4143,52.9362,53.0549,9202.4139555582,0
+PFI.US,D,20210903,000000,52.8966,52.9302,52.6145,52.7609,6285.8074027317,0
+PFI.US,D,20210907,000000,52.951,52.9559,52.3709,52.3709,15485.190592907,0
+PFI.US,D,20210908,000000,52.368,52.368,51.8374,52.3314,16524.743119011,0
+PFI.US,D,20210909,000000,52.6145,52.8688,52.3314,52.5362,9053.9064518293,0
+PFI.US,D,20210910,000000,51.9661,52.2908,51.7978,51.7978,6706.0735357334,0
+PFI.US,D,20210913,000000,52.1591,52.3512,51.9492,52.3512,3223.7241115585,0
+PFI.US,D,20210914,000000,52.7253,52.7253,51.4483,51.4831,1788.1515755119,0
+PFI.US,D,20210915,000000,51.3424,52.369,51.3424,52.2511,13436.393194525,0
+PFI.US,D,20210916,000000,52.556,52.6045,52.0453,52.4095,8801.3426699773,0
+PFI.US,D,20210917,000000,52.3362,52.6798,52.1354,52.1354,7796.1388182065,0
+PFI.US,D,20210920,000000,50.6823,50.8485,49.8567,50.2596,17510.75212336,0
+PFI.US,D,20210921,000000,50.6625,50.7387,50.2299,50.6229,10301.571534178,0
+PFI.US,D,20210922,000000,51.2415,51.9264,51.2415,51.4543,5874.6335658767,0
+PFI.US,D,20210923,000000,51.7721,53.0243,51.7721,52.8431,60759.774127691,0
+PFI.US,D,20210924,000000,52.5481,53.2746,52.5481,53.1104,34476.976733048,0
+PFI.US,D,20210927,000000,53.3132,54.121,53.3132,53.9923,6520.1865922903,0
+PFI.US,D,20210928,000000,53.5657,53.5657,52.5798,52.7154,6300.9612296428,0
+PFI.US,D,20210929,000000,52.5867,52.8213,52.5768,52.5966,53629.393438446,0
+PFI.US,D,20210930,000000,53.0292,53.0292,52.0819,52.0819,8440.6815894927,0
+PFI.US,D,20211001,000000,52.3224,52.7669,51.976,52.6976,25582.690591349,0
+PFI.US,D,20211004,000000,52.8322,52.8322,51.9492,51.9492,18455.340667487,0
+PFI.US,D,20211005,000000,52.2433,53.0668,52.1046,53.0133,10940.0527747,0
+PFI.US,D,20211006,000000,52.2433,53.0886,52.0275,53.0292,4911.860429457,0
+PFI.US,D,20211007,000000,53.6964,54.3743,53.6964,54.0131,15844.841418265,0
+PFI.US,D,20211008,000000,53.7389,54.2398,53.5895,53.9527,4408.7533760079,0
+PFI.US,D,20211011,000000,54.4041,54.5655,53.726,53.726,5152.3011497801,0
+PFI.US,D,20211012,000000,53.9527,54.1972,53.9527,54.0784,2763.0477734605,0
+PFI.US,D,20211013,000000,54.2546,54.411,53.831,54.3061,9981.3206587897,0
+PFI.US,D,20211014,000000,54.6298,55.6127,54.6298,55.5405,13805.136316028,0
+PFI.US,D,20211015,000000,56.0432,56.264,55.8472,56.066,5646.3159070825,0
+PFI.US,D,20211018,000000,55.6899,56.0314,55.6899,55.9067,9045.82441081,0
+PFI.US,D,20211019,000000,56.4066,56.4857,56.2106,56.2947,4652.2248617132,0
+PFI.US,D,20211020,000000,56.4957,56.8302,56.2997,56.7946,4545.137818208,0
+PFI.US,D,20211021,000000,56.9964,56.9964,56.6064,56.7441,4381.4764875679,0
+PFI.US,D,20211022,000000,57.1015,57.2301,56.8104,57.138,6232.2638809791,0
+PFI.US,D,20211025,000000,57.7181,57.7528,57.3904,57.5548,6822.2528753853,0
+PFI.US,D,20211026,000000,57.4895,57.7864,57.3301,57.3528,3752.0875431928,0
+PFI.US,D,20211027,000000,57.242,57.242,55.9958,55.9958,59839.431706623,0
+PFI.US,D,20211028,000000,56.7411,57.6142,56.7411,57.5666,22059.930962078,0
+PFI.US,D,20211029,000000,57.5766,57.7696,57.3449,57.4973,67650.72435174,0
+PFI.US,D,20211101,000000,58.0537,58.2437,57.6527,58.114,134169.96296078,0
+PFI.US,D,20211102,000000,58.2536,58.4397,57.9002,58.2833,21367.906199803,0
+PFI.US,D,20211103,000000,58.6465,58.7544,58.1358,58.5832,20030.328411116,0
+PFI.US,D,20211104,000000,58.3774,58.6653,57.8973,58.1358,11117.857677124,0
+PFI.US,D,20211105,000000,58.3328,58.9653,58.214,58.4427,25183.639816023,0
+PFI.US,D,20211108,000000,59.0495,59.098,58.4703,58.5328,21893.238866055,0
+PFI.US,D,20211109,000000,58.2833,58.4793,58.116,58.3398,9530.7468719658,0
+PFI.US,D,20211110,000000,57.7824,57.9497,56.9767,57.1242,28560.922706947,0
+PFI.US,D,20211111,000000,57.3894,57.7824,57.3894,57.6062,9769.167082034,0
+PFI.US,D,20211112,000000,57.8824,57.9131,57.4944,57.8409,6275.7048514576,0
+PFI.US,D,20211115,000000,58.1358,58.1358,57.5171,57.5824,6237.3151566161,0
+PFI.US,D,20211116,000000,57.7329,57.8805,57.4963,57.5974,6741.4324651927,0
+PFI.US,D,20211117,000000,57.4092,57.4973,56.9718,57.1727,4080.4204596004,0
+PFI.US,D,20211118,000000,57.2855,57.2855,56.6629,57.0163,10100.530763824,0
+PFI.US,D,20211119,000000,56.8104,56.8104,56.2066,56.2877,13910.202849279,0
+PFI.US,D,20211122,000000,56.7639,57.1539,56.1908,56.2551,19840.400447163,0
+PFI.US,D,20211123,000000,56.4818,56.5055,55.9988,56.4768,6537.3609294563,0
+PFI.US,D,20211124,000000,56.2402,56.8925,56.2402,56.8184,4274.3894440627,0
+PFI.US,D,20211126,000000,55.5236,55.5236,54.4328,54.904,12040.220608447,0
+PFI.US,D,20211129,000000,55.6028,55.6404,54.993,55.4642,5073.5012498423,0
+PFI.US,D,20211130,000000,54.709,54.9119,53.7211,53.7211,29728.777634231,0
+PFI.US,D,20211201,000000,54.4822,55.1307,52.6461,52.7253,75808.534505559,0
+PFI.US,D,20211202,000000,52.558,54.5219,52.558,54.3259,10316.725361089,0
+PFI.US,D,20211203,000000,54.7673,54.7673,52.558,52.9787,29071.101546288,0
+PFI.US,D,20211206,000000,53.4618,54.3259,53.3132,53.7607,32640.332911421,0
+PFI.US,D,20211207,000000,55.3257,55.4424,54.7475,54.9575,16447.963729327,0
+PFI.US,D,20211208,000000,54.7891,55.1603,54.7475,54.8654,22965.119556236,0
+PFI.US,D,20211209,000000,54.806,54.806,54.2714,54.2764,8643.7428701017,0
+PFI.US,D,20211210,000000,54.1557,54.1557,53.5805,53.8339,9759.0645307599,0
+PFI.US,D,20211213,000000,53.9725,53.9725,52.8203,52.8688,11148.165330946,0
+PFI.US,D,20211214,000000,52.8817,53.2093,52.2333,52.5501,9513.5725347998,0
+PFI.US,D,20211215,000000,54.4229,54.4229,51.9492,53.2163,18964.509251701,0
+PFI.US,D,20211216,000000,53.5697,53.5697,52.3907,52.4353,17170.296145424,0
+PFI.US,D,20211217,000000,51.9592,52.2433,51.3969,51.8315,24640.122557478,0
+PFI.US,D,20211220,000000,50.4971,51.0237,49.9111,50.6298,158507.00898004,0
+PFI.US,D,20211221,000000,51.3979,52.4263,51.3979,52.3729,18806.909451824,0
+PFI.US,D,20211222,000000,52.4739,53.2212,52.4739,53.2212,12830.24011808,0
+PFI.US,D,20211223,000000,53.5933,53.8844,53.5933,53.8003,65733.26011992,0
+PFI.US,D,20211227,000000,53.7903,54.2051,53.7903,54.1447,4292.574036356,0
+PFI.US,D,20211228,000000,54.6169,54.7545,54.1675,54.3061,7753.7081028553,0
+PFI.US,D,20211229,000000,54.1131,54.2111,53.8586,53.925,6402.996997511,0
+PFI.US,D,20211230,000000,53.8586,54.318,53.8586,53.9675,7087.9499738936,0
+PFI.US,D,20211231,000000,53.8982,54.0061,53.6429,53.8201,10961.268132375,0
+PFI.US,D,20220103,000000,53.7607,54.0754,52.9925,53.1104,39649.482985377,0
+PFI.US,D,20220104,000000,53.6518,53.9379,53.5736,53.8586,16507.568781844,0
+PFI.US,D,20220105,000000,53.9577,53.9577,52.3036,52.3036,9597.4237103747,0
+PFI.US,D,20220106,000000,52.5689,53.1895,52.1056,53.0836,18769.530012111,0
+PFI.US,D,20220107,000000,53.1648,53.2786,52.5026,52.7224,16157.010252634,0
+PFI.US,D,20220110,000000,52.3917,52.3917,51.4771,51.5058,6644.4479729615,0
+PFI.US,D,20220111,000000,51.9294,52.9114,51.9294,52.855,8689.204350835,0
+PFI.US,D,20220112,000000,53.3172,53.4884,52.7659,53.0519,40731.46622683,0
+PFI.US,D,20220113,000000,53.0816,53.3509,52.5699,52.6481,29016.547769409,0
+PFI.US,D,20220114,000000,51.5157,52.1432,51.4108,51.875,28403.322907072,0
+PFI.US,D,20220118,000000,51.7424,51.7424,50.4971,50.704,15676.128811988,0
+PFI.US,D,20220119,000000,51.2108,51.2108,49.7241,49.734,10575.350673705,0
+PFI.US,D,20220120,000000,49.8429,50.5031,48.9273,49.0342,61922.577779338,0
+PFI.US,D,20220121,000000,48.4739,49.2707,48.0997,48.3699,30184.402696692,0
+PFI.US,D,20220124,000000,46.909,48.0997,45.934,47.9423,35003.319654427,0
+PFI.US,D,20220125,000000,47.0466,47.9225,46.5743,47.4306,17507.721357978,0
+PFI.US,D,20220126,000000,47.7157,48.464,46.7367,47.0564,12303.897196701,0
+PFI.US,D,20220127,000000,47.2138,48.0898,46.4852,46.5645,12975.716856427,0
+PFI.US,D,20220128,000000,46.613,47.3049,45.8161,47.3049,8343.6970972615,0
+PFI.US,D,20220131,000000,47.1158,48.651,47.1158,48.651,13006.024510249,0
+PFI.US,D,20220201,000000,48.4868,49.043,48.2374,49.0342,12098.815405836,0
+PFI.US,D,20220202,000000,49.045,49.4568,48.8975,49.34,12502.917456799,0
+PFI.US,D,20220203,000000,48.8777,49.3361,48.6134,48.6214,10847.109302978,0
+PFI.US,D,20220204,000000,48.3601,49.5667,48.3601,49.3251,14761.847921684,0
+PFI.US,D,20220207,000000,49.3499,49.4955,48.9471,49.1529,25299.819155675,0
+PFI.US,D,20220208,000000,49.2341,49.734,49.0154,49.6835,33952.654321923,0
+PFI.US,D,20220209,000000,50.4625,50.5714,50.2507,50.3843,11377.493244868,0
+PFI.US,D,20220210,000000,50.5516,50.9485,49.6845,49.6845,10376.330413606,0
+PFI.US,D,20220211,000000,49.5568,50.0587,48.7521,48.9391,4904.7886435652,0
+PFI.US,D,20220214,000000,48.9956,49.0945,48.174,48.3363,5149.2703843979,0
+PFI.US,D,20220215,000000,48.9471,49.3251,48.9471,49.1727,30598.607298929,0
+PFI.US,D,20220216,000000,49.1727,49.6825,49.1727,49.5806,8126.4922448688,0
+PFI.US,D,20220217,000000,49.3014,49.3014,48.1987,48.1987,5246.254876629,0
+PFI.US,D,20220218,000000,48.1493,48.5383,48.0948,48.171,15974.154074573,0
+PFI.US,D,20220222,000000,48.0116,48.1671,47.3514,47.6374,7922.4207091324,0
+PFI.US,D,20220223,000000,47.9819,48.08,46.8496,46.9426,28157.830911112,0
+PFI.US,D,20220224,000000,46.3715,47.2831,45.8656,47.2416,28852.886438769,0
+PFI.US,D,20220225,000000,47.7959,48.9322,47.7959,48.9322,3209.5805397748,0
+PFI.US,D,20220228,000000,48.2572,48.6302,47.9572,48.3255,5163.4139561816,0
+PFI.US,D,20220301,000000,48.0602,48.0602,46.5843,46.8099,13874.84391982,0
+PFI.US,D,20220302,000000,47.8364,48.6798,47.4772,48.4739,3740.9747367913,0
+PFI.US,D,20220303,000000,47.7751,48.3561,47.7751,48.1205,2074.0537765683,0
+PFI.US,D,20220304,000000,47.3227,47.3227,46.4467,46.8396,7423.354676193,0
+PFI.US,D,20220307,000000,46.2527,46.3615,44.7134,44.7234,35705.446967976,0
+PFI.US,D,20220308,000000,44.4967,45.7597,44.3017,44.6937,10056.079538218,0
+PFI.US,D,20220309,000000,45.3341,46.6644,45.3341,46.5249,20278.851172458,0
+PFI.US,D,20220310,000000,45.7934,46.2021,45.7647,46.2021,14004.156576128,0
+PFI.US,D,20220311,000000,46.4061,46.4754,45.8261,45.8261,3046.9294642621,0
+PFI.US,D,20220314,000000,46.3675,46.5229,45.4024,45.5014,17052.096295518,0
+PFI.US,D,20220315,000000,45.8161,46.1112,45.5993,46.1112,5523.0647815388,0
+PFI.US,D,20220316,000000,47.5573,47.5573,46.9831,46.9831,2443.8071531996,0
+PFI.US,D,20220317,000000,47.2465,48.2402,47.2465,48.1789,4700.7171078288,0
+PFI.US,D,20220318,000000,48.1938,48.7105,47.9889,48.6867,2651.9197094456,0
+PFI.US,D,20220321,000000,48.4167,48.5026,47.9669,48.1067,7922.4207091324,0
+PFI.US,D,20220322,000000,49.052,49.0668,48.8634,48.9777,3005.5090040384,0
+PFI.US,D,20220323,000000,48.3343,48.5323,47.8889,47.9978,9176.1473222456,0
+PFI.US,D,20220324,000000,47.7899,48.4135,47.7899,48.4135,11871.508002169,0
+PFI.US,D,20220325,000000,48.2156,48.6412,48.2156,48.5224,4727.9939962688,0
+PFI.US,D,20220328,000000,48.5041,48.7699,48.1918,48.7699,16892.475985386,0
+PFI.US,D,20220329,000000,49.7399,50.1446,49.4878,50.027,8594.2403688587,0
+PFI.US,D,20220330,000000,49.8092,49.8092,49.1262,49.1601,4106.687092913,0
+PFI.US,D,20220331,000000,49.344,49.7003,48.6312,48.6312,5759.4644813522,0
+PFI.US,D,20220401,000000,48.859,49.2249,48.849,49.0372,8950.8604288337,0
+PFI.US,D,20220404,000000,49.1955,49.1955,48.6362,48.6746,4522.912205405,0
+PFI.US,D,20220405,000000,48.9335,48.9718,48.3957,48.3957,2726.6785888738,0
+PFI.US,D,20220406,000000,47.8988,48.4531,47.8988,48.3533,7493.0622799841,0
+PFI.US,D,20220407,000000,48.0262,48.0693,47.795,48.0107,14030.42320944,0
+PFI.US,D,20220408,000000,47.8394,48.5026,47.8394,48.2156,5113.9114549386,0
+PFI.US,D,20220411,000000,48.1793,48.1793,47.9011,48.0337,2995.4064527643,0
+PFI.US,D,20220412,000000,48.3343,48.3463,47.681,47.7305,46519.21785175,0
+PFI.US,D,20220413,000000,47.9168,48.5026,47.9168,48.463,38635.186837459,0
+PFI.US,D,20220414,000000,48.7787,48.7787,48.2947,48.2947,4473.409704162,0
+PFI.US,D,20220418,000000,48.265,48.5026,48.1265,48.2156,7538.5237607175,0
+PFI.US,D,20220419,000000,49.1856,49.5716,49.1072,49.4825,7036.4269623958,0
+PFI.US,D,20220420,000000,50.0268,50.2348,49.9239,50.0206,18430.084289301,0
+PFI.US,D,20220421,000000,50.2101,50.2101,48.9962,48.9962,3750.067032938,0
+PFI.US,D,20220422,000000,48.3718,48.5224,47.5919,47.5919,5469.5212597862,0
+PFI.US,D,20220425,000000,46.8396,47.7751,46.771,47.7107,4760.3221603458,0
+PFI.US,D,20220426,000000,47.1832,47.1832,46.3546,46.3625,5262.4189586675,0
+PFI.US,D,20220427,000000,46.0379,46.9077,46.0379,46.2656,9837.8644306978,0
+PFI.US,D,20220428,000000,46.4734,47.295,46.2061,47.2851,8683.1428200706,0
+PFI.US,D,20220429,000000,46.5526,46.5526,44.9688,44.9688,2000.3051522676,0
+PFI.US,D,20220502,000000,44.9392,45.1866,43.7117,44.5633,41057.778632982,0
+PFI.US,D,20220503,000000,44.2463,45.1668,44.2463,45.0283,7626.4159568019,0
+PFI.US,D,20220504,000000,44.7312,45.7805,44.4716,45.7805,13759.674835295,0
+PFI.US,D,20220505,000000,45.0201,45.0201,43.7909,44.0186,7171.8011494684,0
+PFI.US,D,20220506,000000,43.1327,43.7215,42.9218,43.3554,6783.8631805438,0
+PFI.US,D,20220509,000000,42.2765,42.3559,41.3064,41.3955,14683.048021746,0
+PFI.US,D,20220510,000000,42.1139,42.1139,40.9995,41.2965,5455.3776880025,0
+PFI.US,D,20220511,000000,41.2767,42.1445,40.7917,40.8016,7617.3236606553,0
+PFI.US,D,20220512,000000,40.3957,40.9054,39.881,40.5442,11351.226611554,0
+PFI.US,D,20220513,000000,40.7521,41.7023,40.7521,41.7023,5586.7108545655,0
+PFI.US,D,20220516,000000,41.6132,41.7716,41.2308,41.247,7013.1910944654,0
+PFI.US,D,20220517,000000,41.9201,42.1971,41.8015,42.1676,9989.4026998089,0
+PFI.US,D,20220518,000000,41.7123,41.832,40.653,40.6755,56467.200091335,0
+PFI.US,D,20220519,000000,40.436,40.785,40.3066,40.5541,7694.1030503383,0
+PFI.US,D,20220520,000000,40.5734,40.5734,39.693,40.4254,9093.3064017982,0
+PFI.US,D,20220523,000000,40.7917,41.5304,40.7917,41.3163,4494.6250618376,0
+PFI.US,D,20220524,000000,40.9501,41.2074,40.3165,41.1084,50806.740612468,0
+PFI.US,D,20220525,000000,41.0688,41.8239,41.0688,41.6685,7197.0575276536,0
+PFI.US,D,20220526,000000,41.9944,42.6771,41.9944,42.5734,8425.5277625816,0
+PFI.US,D,20220527,000000,42.9792,43.781,42.9792,43.781,8596.2608791135,0
+PFI.US,D,20220531,000000,43.6425,43.6425,43.0882,43.4148,2918.6270630813,0
+PFI.US,D,20220601,000000,42.5945,43.1475,42.5635,42.8605,2883.268133622,0
+PFI.US,D,20220602,000000,42.8901,43.6917,42.7724,43.6917,1362.8341668732,0
+PFI.US,D,20220603,000000,42.9594,43.3604,42.9594,43.1079,4214.7843915456,0
+PFI.US,D,20220606,000000,43.4346,43.6134,43.009,43.1574,591398.30030893,0
+PFI.US,D,20220607,000000,42.6724,43.6325,42.6625,43.5369,121287.18957607,0
+PFI.US,D,20220608,000000,43.0683,43.2865,42.5354,42.7267,18939.252873515,0
+PFI.US,D,20220609,000000,42.4052,42.4581,41.6034,41.6814,5429.1110546898,0
+PFI.US,D,20220610,000000,40.9897,40.9897,40.5179,40.5179,2440.7763878174,0
+PFI.US,D,20220613,000000,39.099,39.1238,38.2972,38.5058,21078.973233365,0
+PFI.US,D,20220614,000000,38.4994,38.718,38.3765,38.6116,22264.002497814,0
+PFI.US,D,20220615,000000,39.2475,39.3267,38.8021,39.1874,3651.062030452,0
+PFI.US,D,20220616,000000,37.9458,38.1423,37.769,37.828,3442.949474206,0
+PFI.US,D,20220617,000000,38.2081,38.2292,38.0498,38.1095,3998.5897942803,0
+PFI.US,D,20220621,000000,38.4626,38.8607,38.4626,38.6716,2280.472615263,0
+PFI.US,D,20220622,000000,38.5322,38.9427,38.5322,38.9105,2052.4253537367,0
+PFI.US,D,20220623,000000,38.9557,39.0897,38.9557,39.0897,300.3794325831,0
+PFI.US,D,20220624,000000,40.2145,40.3041,40.2145,40.3041,444.0391612098,0
+PFI.US,D,20220627,000000,40.314,40.538,40.2145,40.2344,2654.1888323898,0
+PFI.US,D,20220628,000000,40.9916,40.9916,39.9158,40.0453,7275.4108721298,0
+PFI.US,D,20220629,000000,39.5625,39.5625,39.4679,39.5609,626.8788158256,0
+PFI.US,D,20220630,000000,39.1295,39.4735,38.8209,39.4679,698.2063733955,0
+PFI.US,D,20220701,000000,39.7744,39.9955,39.2639,39.9955,2081.5591448568,0
+PFI.US,D,20220705,000000,39.1992,39.7815,38.8358,39.6371,481211.86945207,0
+PFI.US,D,20220706,000000,39.5775,39.677,39.2151,39.4749,50530.049164096,0
+PFI.US,D,20220707,000000,40.0667,40.0667,39.8024,39.836,58232.420768159,0
+PFI.US,D,20220708,000000,39.8794,40.0054,39.6645,39.7771,31952.736564341,0
+PFI.US,D,20220711,000000,39.7765,39.7765,39.3784,39.5475,5759.4491203977,0
+PFI.US,D,20220712,000000,39.6037,39.7733,39.2091,39.2091,6062.8423934415,0
+PFI.US,D,20220713,000000,38.8209,39.1982,38.6517,39.1134,2875.2037995078,0
+PFI.US,D,20220714,000000,38.2635,38.6119,38.1696,38.5224,5468.1112091967,0
+PFI.US,D,20220715,000000,38.8209,39.438,38.8209,39.3846,15007.920880799,0
+PFI.US,D,20220718,000000,39.8163,39.876,39.229,39.2491,2676.2903291016,0
+PFI.US,D,20220719,000000,39.677,40.4144,39.677,40.4144,26354.025601848,0
+PFI.US,D,20220720,000000,40.2095,40.7112,40.2095,40.523,6156.2714477232,0
+PFI.US,D,20220721,000000,40.4534,40.9008,40.4101,40.9008,2420.1138899421,0
+PFI.US,D,20220722,000000,40.9909,41.1886,40.6386,40.7787,2787.8024261475,0
+PFI.US,D,20220725,000000,40.839,41.1355,40.6924,41.1355,4977.8598275895,0
+PFI.US,D,20220726,000000,41.0208,41.0819,40.8693,40.9356,3265.9984459119,0
+PFI.US,D,20220727,000000,41.2539,41.6462,41.0685,41.5778,3385.547450853,0
+PFI.US,D,20220728,000000,41.6296,41.8967,41.2198,41.8868,4953.7491039039,0
+PFI.US,D,20220729,000000,42.2333,42.5139,42.2204,42.438,5664.0108391422,0
+PFI.US,D,20220801,000000,42.0062,42.2426,42.0062,42.0361,1525.0032731142,0
+PFI.US,D,20220802,000000,41.9349,42.1139,41.6379,41.7159,4594.0974755937,0
+PFI.US,D,20220803,000000,41.7673,42.4342,41.7673,42.2053,8984.2584133467,0
+PFI.US,D,20220804,000000,42.1733,42.3048,42.0659,42.1406,7290.4800744333,0
+PFI.US,D,20220805,000000,41.7275,42.4982,41.7275,42.4982,2223.2096465097,0
+PFI.US,D,20220808,000000,42.9718,42.9718,42.6532,42.705,5652.9600907863,0
+PFI.US,D,20220809,000000,42.8664,42.9163,42.8664,42.9163,1504.9110033762,0
+PFI.US,D,20220810,000000,43.7084,43.8378,43.6188,43.8378,3705.0145396872,0
+PFI.US,D,20220811,000000,44.1516,44.1721,43.9672,43.9672,2135.8082731494,0
+PFI.US,D,20220812,000000,44.2289,44.7436,44.2011,44.7436,2040.3699918939,0
+PFI.US,D,20220815,000000,44.6042,44.8133,44.5035,44.7839,2698.3918258134,0
+PFI.US,D,20220816,000000,44.873,45.092,44.873,44.9596,2956.5774919467,0
+PFI.US,D,20220817,000000,44.3653,44.8084,44.3653,44.7237,4149.053700897,0
+PFI.US,D,20220818,000000,44.7137,44.9091,44.7137,44.858,921.2305674873,0
+PFI.US,D,20220819,000000,44.3359,44.3359,44.1701,44.2863,666.0587418147,0
+PFI.US,D,20220822,000000,43.5965,43.5965,43.141,43.1947,977.4889227537,0
+PFI.US,D,20220823,000000,43.1488,43.1488,42.927,42.9303,2002.1946793917,0
+PFI.US,D,20220824,000000,42.9917,42.9917,42.9917,42.9917,398.8315542993,0
+PFI.US,D,20220825,000000,43.4048,43.6884,43.3002,43.6884,1016.6688487428,0
+PFI.US,D,20220826,000000,43.6188,43.6188,42.7601,42.7601,468.1498848954,0
+PFI.US,D,20220829,000000,42.4342,42.5137,42.1731,42.273,2012.2408142607,0
+PFI.US,D,20220830,000000,41.6976,41.7275,41.6976,41.7275,919.2213405135,0
+PFI.US,D,20220831,000000,41.7076,41.7972,41.3912,41.3912,2363.8555346757,0
+PFI.US,D,20220901,000000,41.0279,41.2046,40.7719,41.2046,2627.0642682435,0
+PFI.US,D,20220902,000000,41.6894,41.9047,40.742,40.917,1983.1070231406,0
+PFI.US,D,20220906,000000,40.756,41.0985,40.756,40.9605,2061.4668751188,0
+PFI.US,D,20220907,000000,40.6425,41.7664,40.6425,41.6578,2274.4449343416,0
+PFI.US,D,20220908,000000,41.4189,42.1548,41.4189,42.1548,4520.76069105,0
+PFI.US,D,20220909,000000,42.3845,42.7518,42.3845,42.6302,4534.8252798666,0
+PFI.US,D,20220912,000000,42.9668,43.0613,42.8699,43.0274,1936.8948027432,0
+PFI.US,D,20220913,000000,42.1754,42.2501,41.5981,41.827,4276.6396137333,0
+PFI.US,D,20220914,000000,41.8071,41.8122,41.6678,41.6838,2743.5994327239,0
+PFI.US,D,20220915,000000,41.7189,41.8947,41.4942,41.5881,1335.1313240901,0
+PFI.US,D,20220916,000000,40.7465,41.1836,40.7465,41.1836,2292.5279771058,0
+PFI.US,D,20220919,000000,40.35,41.55,40.35,41.48,10285,0
+PFI.US,D,20220920,000000,41.1408,41.2495,40.8537,41.07,2655,0
+PFI.US,D,20220921,000000,41.3482,41.5,40.6,40.6,2224,0
+PFI.US,D,20220922,000000,40.26,40.26,39.7,39.76,7214,0
+PFI.US,D,20220923,000000,39.43,39.43,38.8299,39.17,2382,0
+PFI.US,D,20220926,000000,38.8319,38.9314,38.2001,38.3151,3641,0
+PFI.US,D,20220927,000000,38.5496,38.5899,37.8901,37.99,2955,0
+PFI.US,D,20220928,000000,38.2449,38.85,38.2449,38.8101,3890,0
+PFI.US,D,20220929,000000,38.3946,38.3946,37.8,38.2033,2907,0
+PFI.US,D,20220930,000000,38.8949,38.8949,38.28,38.31,58446,0
+PFI.US,D,20221003,000000,38.85,39.2957,38.85,39.07,24707,0
+PFI.US,D,20221004,000000,40.3673,40.6399,40.3673,40.55,2054,0
+PFI.US,D,20221005,000000,39.89,40.5884,39.89,40.44,9740,0
+PFI.US,D,20221006,000000,40.58,40.58,40.1356,40.23,7731,0
+PFI.US,D,20221007,000000,39.68,39.72,39.35,39.4688,8921,0
+PFI.US,D,20221010,000000,39.6699,39.6699,39.5042,39.5042,4765,0
+PFI.US,D,20221011,000000,39.1848,39.61,39.1848,39.4669,1340,0
+PFI.US,D,20221012,000000,39.28,39.59,39.1,39.1,7541,0
+PFI.US,D,20221013,000000,38.5,40.44,38.5,40.44,4520,0
+PFI.US,D,20221014,000000,39.73,39.88,39.18,39.18,1308,0
+PFI.US,D,20221017,000000,40.1192,40.31,40.0839,40.31,2367,0
+PFI.US,D,20221018,000000,41.05,41.05,40.3,40.49,9889,0
+PFI.US,D,20221019,000000,40.49,40.49,40.135,40.1456,1240,0
+PFI.US,D,20221020,000000,40.16,40.16,39.4051,39.5154,475,0
+PFI.US,D,20221021,000000,39.5813,40.1941,39.38,40.1941,1770,0
+PFI.US,D,20221024,000000,40.5838,40.6,40.56,40.59,1564,0
+PFI.US,D,20221025,000000,40.51,40.97,40.51,40.97,1880,0
+PFI.US,D,20221026,000000,40.98,41.66,40.98,41.16,39831,0
+PFI.US,D,20221027,000000,41.43,41.89,41.43,41.4921,979,0
+PFI.US,D,20221028,000000,41.72,42.8861,41.72,42.86,2527,0
+PFI.US,D,20221031,000000,42.91,42.9833,42.73,42.81,6070,0
+PFI.US,D,20221101,000000,43.07,43.07,42.88,42.9478,3324,0
+PFI.US,D,20221102,000000,42.52,43,41.8591,41.8591,21297,0
+PFI.US,D,20221103,000000,41.32,41.7855,41.32,41.44,1610,0
+PFI.US,D,20221104,000000,42.09,42.3,41.661,42.1074,1017,0
+PFI.US,D,20221107,000000,42.155,42.625,42.155,42.5885,2971,0
+PFI.US,D,20221108,000000,43.16,43.18,42.51,42.75,13093,0
+PFI.US,D,20221109,000000,42.6,42.79,41.96,42.0725,17281,0
+PFI.US,D,20221110,000000,43.51,43.6099,43.48,43.48,1345,0
+PFI.US,D,20221111,000000,43.87,43.87,42.7201,42.73,2644,0
+PFI.US,D,20221114,000000,42.61,42.8675,42.2834,42.2834,3578,0
+PFI.US,D,20221115,000000,42.847,42.8664,42.3058,42.47,4687,0
+PFI.US,D,20221116,000000,42.53,42.55,42.23,42.3529,4929,0
+PFI.US,D,20221117,000000,42.01,42.13,41.84,42.13,1691,0
+PFI.US,D,20221118,000000,42.5293,42.5833,42.3386,42.5833,3378,0
+PFI.US,D,20221121,000000,42.71,42.7218,42.53,42.7218,1810,0
+PFI.US,D,20221122,000000,43.02,43.1497,42.8657,43.1497,2584,0
+PFI.US,D,20221123,000000,43.1622,43.26,43.1573,43.23,2201,0
+PFI.US,D,20221125,000000,43.4133,43.4133,43.4133,43.4133,122,0
+PFI.US,D,20221128,000000,43.1215,43.1364,42.7767,42.7767,1207,0
+PFI.US,D,20221129,000000,42.73,42.9119,42.72,42.9119,1854,0
+PFI.US,D,20221130,000000,42.6106,43.6997,42.6106,43.6997,2238,0
+PFI.US,D,20221201,000000,43.61,43.655,43.61,43.6145,2279,0
+PFI.US,D,20221202,000000,43.37,43.76,43.37,43.76,3671,0
+PFI.US,D,20221205,000000,43.21,43.29,42.5482,42.5482,1746,0
+PFI.US,D,20221206,000000,42.24,42.47,42.08,42.2713,4169,0
+PFI.US,D,20221207,000000,42.35,42.48,42.07,42.07,3410,0
+PFI.US,D,20221208,000000,42.41,42.41,42.144,42.1628,1744,0
+PFI.US,D,20221209,000000,42,42.0065,41.909,41.909,932,0
+PFI.US,D,20221212,000000,41.92,42.3028,41.92,42.3028,2003,0
+PFI.US,D,20221213,000000,42.838,42.838,42,42.07,6530,0
+PFI.US,D,20221214,000000,42,42.4,41.7425,41.7425,3124,0
+PFI.US,D,20221215,000000,40.869,40.9325,40.747,40.8188,1585,0
+PFI.US,D,20221216,000000,40.09,40.485,40.09,40.31,1904,0
+PFI.US,D,20221219,000000,40.28,40.4369,39.84,40.12,775,0
+PFI.US,D,20221220,000000,40.2944,40.2944,40.12,40.1532,3091,0
+PFI.US,D,20221221,000000,40.406,40.91,40.406,40.69,7614,0
+PFI.US,D,20221222,000000,40.195,40.4004,39.82,40.3587,3860,0
+PFI.US,D,20221223,000000,40.23,40.7231,40.23,40.59,1694,0
+PFI.US,D,20221227,000000,40.6086,40.765,40.5001,40.6395,3382,0
+PFI.US,D,20221228,000000,40.45,40.67,40.12,40.12,4909,0
+PFI.US,D,20221229,000000,40.7801,40.8815,40.7657,40.82,2744,0
+PFI.US,D,20221230,000000,40.5536,40.74,40.3654,40.74,5739,0
+PFI.US,D,20230103,000000,40.45,40.9559,40.2,40.5428,556469,0
+PFI.US,D,20230104,000000,40.75,41.02,40.74,40.9746,42407,0
+PFI.US,D,20230105,000000,40.76,40.76,40.52,40.6226,56490,0
+PFI.US,D,20230106,000000,40.76,41.71,40.76,41.57,5859,0
+PFI.US,D,20230109,000000,41.78,42.02,41.5326,41.5326,25384,0
+PFI.US,D,20230110,000000,41.38,41.83,41.38,41.79,29255,0
+PFI.US,D,20230111,000000,42.06,42.3342,42.0205,42.3342,4797,0
+PFI.US,D,20230112,000000,42.36,42.76,42.36,42.52,2028,0
+PFI.US,D,20230113,000000,42.6161,42.7886,42.6161,42.7886,1129,0
+PFI.US,D,20230117,000000,42.64,42.8434,42.5911,42.5911,1648,0
+PFI.US,D,20230118,000000,42.7,42.7,41.9444,41.9444,2942,0
+PFI.US,D,20230119,000000,41.51,41.674,41.39,41.5463,1211,0
+PFI.US,D,20230120,000000,41.5731,42.1881,41.5731,42.1881,2121,0
+PFI.US,D,20230123,000000,42.4778,42.4778,42.19,42.4718,9190,0
+PFI.US,D,20230124,000000,42.5398,42.5925,42.5398,42.5925,476,0
+PFI.US,D,20230125,000000,42.5897,42.69,42.5897,42.69,3059,0
+PFI.US,D,20230126,000000,42.73,42.9699,42.65,42.93,1654,0
+PFI.US,D,20230127,000000,43.1214,43.14,42.92,42.92,2235,0
+PFI.US,D,20230130,000000,42.83,42.9654,42.73,42.73,1843,0
+PFI.US,D,20230131,000000,42.6905,43.3,42.6905,43.3,1277,0
+PFI.US,D,20230201,000000,43.1613,43.75,43.09,43.5113,2248,0
+PFI.US,D,20230202,000000,43.35,43.61,43.28,43.3727,872,0
+PFI.US,D,20230203,000000,43.849,43.849,43.53,43.58,3092,0
+PFI.US,D,20230206,000000,43.4638,43.4638,43.41,43.4565,758,0
+PFI.US,D,20230207,000000,43.43,43.98,43.24,43.9356,5932,0
+PFI.US,D,20230208,000000,43.968,43.9748,43.7879,43.7879,2473,0
+PFI.US,D,20230209,000000,43.5,43.5,43.15,43.1772,1273,0
+PFI.US,D,20230210,000000,43.5397,43.5397,43.4694,43.4694,258,0
+PFI.US,D,20230213,000000,43.7716,43.89,43.7716,43.89,823,0
+PFI.US,D,20230214,000000,43.64,43.742,43.4501,43.6427,4249,0
+PFI.US,D,20230215,000000,43.65,43.8492,43.65,43.8492,999,0
+PFI.US,D,20230216,000000,43.6,43.733,43.588,43.63,6926,0
+PFI.US,D,20230217,000000,43.36,43.69,43.36,43.5519,751,0
+PFI.US,D,20230221,000000,42.84,42.8683,42.7851,42.7851,619,0
+PFI.US,D,20230222,000000,42.9391,42.9599,42.7829,42.7829,382,0
+PFI.US,D,20230223,000000,42.79,43.1092,42.79,42.9561,7248,0
+PFI.US,D,20230224,000000,42.5,42.9885,42.5,42.9885,7583,0
+PFI.US,D,20230227,000000,43.32,43.3661,42.87,42.92,2889,0
+PFI.US,D,20230228,000000,42.96,43.4062,42.96,43.13,2863,0
+PFI.US,D,20230301,000000,43.1885,43.1885,43.1746,43.1746,814,0
+PFI.US,D,20230302,000000,42.73,43.0134,42.73,43.0134,801,0
+PFI.US,D,20230303,000000,43.0107,43.42,42.97,43.42,2872,0
+PFI.US,D,20230306,000000,43.3501,43.4017,43.29,43.29,6335,0
+PFI.US,D,20230307,000000,42.55,42.55,42.54,42.54,140,0
+PFI.US,D,20230308,000000,42.5,42.6,42.22,42.4549,7276,0
+PFI.US,D,20230309,000000,42.26,42.26,41.18,41.18,15200,0
+PFI.US,D,20230310,000000,40.53,40.53,39.99,39.99,4044,0
+PFI.US,D,20230313,000000,39.2,39.2,38.56,38.62,2091,0
+PFI.US,D,20230314,000000,39.7508,39.76,39.5822,39.61,568,0
+PFI.US,D,20230315,000000,38.83,38.83,37.96,38.47,3151,0
+PFI.US,D,20230316,000000,38.62,39.505,38.62,39.35,7015,0
+PFI.US,D,20230317,000000,38.2,38.2,38.19,38.19,314,0
+PFI.US,D,20230320,000000,38.24,38.72,38.24,38.59,1819,0
+PFI.US,D,20230321,000000,39.48,39.61,39.4313,39.61,2799,0
+PFI.US,D,20230322,000000,39.5399,39.5563,38.6,38.6,2457,0
+PFI.US,D,20230323,000000,38.35,38.6665,38.09,38.2,4721,0
+PFI.US,D,20230324,000000,38,38.36,37.65,38.36,3528,0
+PFI.US,D,20230327,000000,38.8857,38.9953,38.834,38.834,684,0
+PFI.US,D,20230328,000000,38.82,38.82,38.82,38.82,263,0
+PFI.US,D,20230329,000000,38.88,39.31,38.88,39.31,4803,0
+PFI.US,D,20230330,000000,39.5147,39.5147,39.3198,39.325,637,0
+PFI.US,D,20230331,000000,39.5828,39.85,39.5828,39.85,1230,0
+PFI.US,D,20230403,000000,39.81,39.91,39.81,39.91,393,0
+PFI.US,D,20230404,000000,39.59,39.59,39.31,39.4793,14937,0
+PFI.US,D,20230405,000000,39.42,39.42,39.32,39.4156,1100,0
+PFI.US,D,20230406,000000,39.56,39.7031,39.49,39.63,2890,0
+PFI.US,D,20230410,000000,39.8172,39.8372,39.8,39.8372,2450,0
+PFI.US,D,20230411,000000,40,40.31,40,40.17,2318,0
+PFI.US,D,20230412,000000,40.25,40.33,40.0472,40.0472,1741,0
+PFI.US,D,20230413,000000,40.14,40.3275,40.0018,40.2597,1274,0
+PFI.US,D,20230414,000000,40.6683,40.6683,39.95,40.09,6432,0
+PFI.US,D,20230417,000000,40.02,40.53,40.02,40.53,1719,0
+PFI.US,D,20230418,000000,40.538,40.73,40.538,40.73,556,0
+PFI.US,D,20230419,000000,40.66,40.885,40.66,40.785,642,0
+PFI.US,D,20230420,000000,40.9399,40.9544,40.88,40.88,1112,0
+PFI.US,D,20230421,000000,40.82,40.9125,40.7218,40.9125,1245,0
+PFI.US,D,20230424,000000,40.71,40.75,40.71,40.75,3270,0
+PFI.US,D,20230425,000000,40.309,40.309,40,40,670,0
+PFI.US,D,20230426,000000,39.99,39.99,39.68,39.685,6258,0
+PFI.US,D,20230427,000000,40.1229,40.3853,40.1229,40.3853,1083,0
+PFI.US,D,20230428,000000,40.63,40.63,40.63,40.63,6,0
+PFI.US,D,20230501,000000,40.8327,40.8327,40.555,40.555,502,0
+PFI.US,D,20230502,000000,39.5,39.745,39.46,39.745,9425,0
+PFI.US,D,20230503,000000,39.91,39.9622,39.48,39.5015,5099,0
+PFI.US,D,20230504,000000,39.11,39.225,39.1,39.225,869,0
+PFI.US,D,20230505,000000,39.67,40.4,39.67,40.3051,3529,0
+PFI.US,D,20230508,000000,40.3726,40.4887,40.34,40.4887,566,0
+PFI.US,D,20230509,000000,40.39,40.55,40.3272,40.3272,2413,0
+PFI.US,D,20230510,000000,40.2277,40.43,40.2277,40.43,456,0
+PFI.US,D,20230511,000000,39.96,40.1722,39.96,40.13,1423,0
+PFI.US,D,20230512,000000,40.1345,40.1345,39.97,40.1237,709,0
+PFI.US,D,20230515,000000,40.25,40.2615,40.11,40.2503,688,0
+PFI.US,D,20230516,000000,39.99,39.99,39.8045,39.8045,1175,0
+PFI.US,D,20230517,000000,40.0304,40.3028,40.0304,40.3028,375,0
+PFI.US,D,20230518,000000,40.3401,40.65,40.23,40.6298,2196,0
+PFI.US,D,20230519,000000,40.375,40.375,40.375,40.375,19,0
+PFI.US,D,20230522,000000,40.38,40.61,40.36,40.36,2083,0
+PFI.US,D,20230523,000000,39.77,39.77,39.77,39.77,241,0
+PFI.US,D,20230524,000000,39.17,39.275,39.17,39.275,8436,0
+PFI.US,D,20230525,000000,39.1001,39.2606,39.1,39.22,9416,0
+PFI.US,D,20230526,000000,39.34,39.5262,39.27,39.4,8665,0
+PFI.US,D,20230530,000000,39.5112,39.5112,39.3888,39.49,2244,0
+PFI.US,D,20230531,000000,38.9215,39.1492,38.9215,39.1492,1541,0
+PFI.US,D,20230601,000000,39.35,39.5152,39.35,39.49,847,0
+PFI.US,D,20230602,000000,40.1,40.545,40.1,40.52,4086,0
+PFI.US,D,20230605,000000,40.081,40.33,40.081,40.2126,1201,0
+PFI.US,D,20230606,000000,40.23,40.8083,40.23,40.8,2068,0
+PFI.US,D,20230607,000000,41.23,41.235,41.23,41.23,462,0
+PFI.US,D,20230608,000000,41.17,41.17,41.17,41.17,121,0
+PFI.US,D,20230609,000000,41.04,41.1,41.04,41.1,777,0
+PFI.US,D,20230612,000000,41.0321,41.1177,40.95,41.1177,498,0
+PFI.US,D,20230613,000000,40.93,41.5599,40.93,41.44,7178,0
+PFI.US,D,20230614,000000,41.17,41.5487,41.15,41.31,4901,0
+PFI.US,D,20230615,000000,41.532,41.78,41.532,41.78,551,0
+PFI.US,D,20230616,000000,41.9335,41.9335,41.74,41.74,722,0
+PFI.US,D,20230620,000000,41.38,41.39,41.34,41.36,4734,0
+PFI.US,D,20230621,000000,41.235,41.2417,41.2223,41.2417,479,0
+PFI.US,D,20230622,000000,40.8,40.9706,40.8,40.9706,767,0
+PFI.US,D,20230623,000000,40.74,40.74,40.51,40.5356,1282,0
+PFI.US,D,20230626,000000,40.765,40.765,40.5842,40.5954,1647,0
+PFI.US,D,20230627,000000,40.36,41.154,40.36,41.12,978,0
+PFI.US,D,20230628,000000,41.01,41.2766,41.01,41.2766,3709,0
+PFI.US,D,20230629,000000,41.7227,41.8896,41.7227,41.8896,236,0
+PFI.US,D,20230630,000000,42.16,42.2093,42.05,42.08,2572,0
+PFI.US,D,20230703,000000,42.185,42.35,42.1301,42.35,4598,0
+PFI.US,D,20230705,000000,41.81,42.08,41.69,41.91,4930,0
+PFI.US,D,20230706,000000,41.0823,41.4495,41.0823,41.4495,605,0
+PFI.US,D,20230707,000000,41.6286,41.6286,41.6286,41.6286,251,0
+PFI.US,D,20230710,000000,42.04,42.3195,42.04,42.3195,203,0
+PFI.US,D,20230711,000000,42.52,43,42.52,42.99,17280,0
+PFI.US,D,20230712,000000,43.36,43.3695,43.26,43.3,1329,0
+PFI.US,D,20230713,000000,43.63,43.74,43.62,43.74,875,0
+PFI.US,D,20230714,000000,43.6502,43.6502,43.52,43.52,800,0
+PFI.US,D,20230717,000000,44.55,44.5873,44.53,44.53,1185,0
+PFI.US,D,20230718,000000,44.55,45.03,44.55,45.03,263,0
+PFI.US,D,20230719,000000,45.3701,45.595,45.37,45.595,316,0
+PFI.US,D,20230720,000000,45.1397,45.4561,45.1397,45.4561,1717,0
+PFI.US,D,20230721,000000,45.19,45.37,45.16,45.235,3438,0
+PFI.US,D,20230724,000000,45.35,45.43,45.3496,45.4,1298,0
+PFI.US,D,20230725,000000,45.38,45.95,45.2001,45.245,33379,0
+PFI.US,D,20230726,000000,45.6,45.9486,45.6,45.9486,15843,0
+PFI.US,D,20230727,000000,46.21,46.21,45.03,45.03,2752,0
+PFI.US,D,20230728,000000,45.1747,45.375,45.1747,45.375,1132,0
+PFI.US,D,20230731,000000,45.9794,46.1057,45.9794,46.1057,491,0
+PFI.US,D,20230801,000000,45.78,46.035,45.6088,45.98,2734,0
+PFI.US,D,20230802,000000,45.4054,45.67,45.4054,45.67,1156,0
+PFI.US,D,20230803,000000,45.58,45.6816,45.5,45.6816,2092,0
+PFI.US,D,20230804,000000,45.5074,45.5074,45.1175,45.1175,492,0
+PFI.US,D,20230807,000000,45.23,45.2687,45.16,45.16,1994,0
+PFI.US,D,20230808,000000,44.39,44.766,44.39,44.6942,3898,0
+PFI.US,D,20230809,000000,44.04,44.1,43.69,43.69,15164,0
+PFI.US,D,20230810,000000,43.4701,43.5272,43.4701,43.5272,316,0
+PFI.US,D,20230811,000000,43.51,43.51,43.5,43.5,639,0
+PFI.US,D,20230814,000000,43.39,43.63,43.3001,43.56,3264,0
+PFI.US,D,20230815,000000,42.97,42.97,42.8569,42.8569,201,0
+PFI.US,D,20230816,000000,42.9094,42.9094,42.5818,42.5818,1152,0
+PFI.US,D,20230817,000000,42.56,42.56,42.1394,42.1394,5047,0
+PFI.US,D,20230818,000000,42.51,42.51,42.28,42.28,137,0
+PFI.US,D,20230821,000000,42.66,42.66,41.9148,42.26,9895,0
+PFI.US,D,20230822,000000,42.2358,42.2358,41.8801,41.985,3084,0
+PFI.US,D,20230823,000000,42.29,42.4943,42.29,42.4943,1075,0
+PFI.US,D,20230824,000000,42.61,42.61,42.21,42.21,152,0
+PFI.US,D,20230825,000000,42.1704,42.3604,42.1201,42.19,1327,0
+PFI.US,D,20230828,000000,42.56,42.6572,42.56,42.56,642,0
+PFI.US,D,20230829,000000,42.9497,43.0938,42.9497,43.0938,1163,0
+PFI.US,D,20230830,000000,43.02,43.27,43.02,43.23,1263,0
+PFI.US,D,20230831,000000,43.2722,43.2722,43.12,43.12,330,0
+PFI.US,D,20230901,000000,43.5701,43.59,43.5445,43.5445,1542,0
+PFI.US,D,20230905,000000,42.8901,42.8901,42.7801,42.86,866,0
+PFI.US,D,20230906,000000,42.7841,42.7841,42.5601,42.715,1102,0
+PFI.US,D,20230907,000000,42.5637,42.7269,42.3694,42.7269,1146,0
+PFI.US,D,20230908,000000,42.6944,42.759,42.6566,42.6566,295,0
+PFI.US,D,20230911,000000,42.8,42.8,42.7,42.76,1057,0
+PFI.US,D,20230912,000000,43.005,43.0283,42.9301,42.945,1498,0
+PFI.US,D,20230913,000000,42.77,42.77,42.6,42.6,540,0
+PFI.US,D,20230914,000000,42.8601,43.0114,42.8601,43.0114,198,0
+PFI.US,D,20230915,000000,42.7344,42.815,42.7344,42.815,1394,0
+PFI.US,D,20230918,000000,42.5401,42.57,42.46,42.5236,1756,0
+PFI.US,D,20230919,000000,42.5601,42.5601,42.35,42.5233,909,0
+PFI.US,D,20230920,000000,42.7918,42.8379,42.34,42.34,530,0
+PFI.US,D,20230921,000000,41.7755,41.8653,41.56,41.56,1102,0
+PFI.US,D,20230922,000000,41.541,41.63,41.4427,41.49,1430,0
+PFI.US,D,20230925,000000,41.465,41.47,41.38,41.47,358,0
+PFI.US,D,20230926,000000,41.29,41.29,41.04,41.05,1136,0
+PFI.US,D,20230927,000000,41.177,41.177,40.96,41.1642,846,0
+PFI.US,D,20230928,000000,41.38,41.53,41.38,41.53,344,0
+PFI.US,D,20230929,000000,41.6338,41.6338,41.4,41.4,403,0
+PFI.US,D,20231002,000000,40.8367,40.935,40.8367,40.935,1891,0
+PFI.US,D,20231003,000000,40.18,40.2406,40.18,40.2406,971,0
+PFI.US,D,20231004,000000,40.8279,40.8279,40.8279,40.8279,142,0
+PFI.US,D,20231005,000000,40.9625,41.42,40.9625,41.33,2522,0
+PFI.US,D,20231006,000000,41.53,41.61,41.43,41.43,1034,0
+PFI.US,D,20231009,000000,41.1,41.71,41.1,41.6222,961,0
+PFI.US,D,20231010,000000,42.09,42.09,41.75,41.75,263,0
+PFI.US,D,20231011,000000,41.62,41.9932,41.62,41.94,304,0
+PFI.US,D,20231012,000000,41.72,41.72,41.5,41.5,440,0
+PFI.US,D,20231013,000000,41.5548,41.5548,41.3269,41.3269,753,0
+PFI.US,D,20231016,000000,41.4,41.91,41.4,41.91,339,0
+PFI.US,D,20231017,000000,41.9949,42.4521,41.9949,42.1678,2064,0
+PFI.US,D,20231018,000000,42.06,42.06,41.4474,41.4474,663,0
+PFI.US,D,20231019,000000,41.2726,41.2726,40.76,40.8,947,0
+PFI.US,D,20231020,000000,40.0501,40.19,40.01,40.0585,13173,0
+PFI.US,D,20231023,000000,39.9501,39.9501,39.67,39.67,1034,0
+PFI.US,D,20231024,000000,39.99,40.27,39.9144,40.22,1188,0
+PFI.US,D,20231025,000000,39.92,39.92,39.8,39.8,272,0
+PFI.US,D,20231026,000000,40.34,40.34,40.0952,40.0952,2109,0
+PFI.US,D,20231027,000000,39.4359,39.4359,39.08,39.08,466,0
+PFI.US,D,20231030,000000,39.4368,39.591,39.4301,39.4711,1082,0
+PFI.US,D,20231031,000000,39.18,39.59,39.18,39.59,1099,0
+PFI.US,D,20231101,000000,40.0959,40.0959,40.05,40.0902,647,0
+PFI.US,D,20231102,000000,40.645,40.94,40.645,40.94,836,0
+PFI.US,D,20231103,000000,41.568,41.568,41.568,41.568,348,0
+PFI.US,D,20231106,000000,41.228,41.28,41.228,41.28,650,0
+PFI.US,D,20231107,000000,41.3465,41.3465,41.245,41.2653,1850,0
+PFI.US,D,20231108,000000,40.99,41.2,40.99,41.2,395,0
+PFI.US,D,20231109,000000,41.3366,41.3366,41.05,41.05,3053,0
+PFI.US,D,20231110,000000,41.4713,41.5506,41.4713,41.5506,8111,0
+PFI.US,D,20231113,000000,41.65,41.65,41.5245,41.6152,1132,0
+PFI.US,D,20231114,000000,42.588,42.588,42.53,42.53,1190,0
+PFI.US,D,20231115,000000,42.3,42.66,42.249,42.249,2637,0
+PFI.US,D,20231116,000000,41.99,41.99,41.94,41.97,603,0
+PFI.US,D,20231117,000000,42.32,42.51,42.32,42.465,7153,0
+PFI.US,D,20231120,000000,42.4807,42.6414,42.4807,42.6328,1081,0
+PFI.US,D,20231121,000000,42.5615,42.5615,42.545,42.545,148,0
+PFI.US,D,20231122,000000,42.806,42.8366,42.806,42.8366,309,0
+PFI.US,D,20231124,000000,43.001,43.001,43.001,43.001,143,0
+PFI.US,D,20231127,000000,42.85,43.03,42.85,42.9984,1706,0
+PFI.US,D,20231128,000000,42.42,42.86,42.42,42.42,1196,0
+PFI.US,D,20231129,000000,42.8322,42.9096,42.67,42.67,973,0
+PFI.US,D,20231130,000000,43,43.123,42.97,43.123,1404,0
+PFI.US,D,20231201,000000,42.29,43.75,42.29,43.55,2668,0
+PFI.US,D,20231204,000000,43.69,43.85,43.69,43.85,1260,0
+PFI.US,D,20231205,000000,43.5,43.5,43.5,43.5,345,0
+PFI.US,D,20231206,000000,43.4934,43.4934,43.01,43.03,14267,0
+PFI.US,D,20231207,000000,43.02,43.27,43.02,43.27,1587,0
+PFI.US,D,20231208,000000,43.54,43.7138,43.48,43.7138,866,0
+PFI.US,D,20231211,000000,44,44,43.92,43.9829,653,0
+PFI.US,D,20231212,000000,44.04,44.34,44.04,44.34,4892,0
+PFI.US,D,20231213,000000,44.2,44.98,44.2,44.88,2699,0
+PFI.US,D,20231214,000000,44.83,45.0016,44.83,44.9156,837,0
+PFI.US,D,20231215,000000,44.8376,44.8376,44.36,44.5238,1684,0
+PFI.US,D,20231218,000000,44.4487,44.4487,44.44,44.44,392,0
+PFI.US,D,20231219,000000,44.5,45.0363,44.5,44.93,842,0
+PFI.US,D,20231220,000000,44.64,44.79,44.1736,44.21,1607,0
+PFI.US,D,20231221,000000,44.37,44.5453,44.1901,44.5453,9356,0
+PFI.US,D,20231222,000000,44.99,44.99,44.64,44.6746,1406,0
+PFI.US,D,20231226,000000,44.735,45.06,44.735,45.06,1661,0
+PFI.US,D,20231227,000000,45.0651,45.0651,44.9974,45.0457,381,0
+PFI.US,D,20231228,000000,45.2279,45.29,45.1954,45.29,820,0
+PFI.US,D,20231229,000000,44.97,44.97,44.97,44.97,127,0
+PFI.US,D,20240102,000000,44.5,44.5,44.1901,44.3638,2355,0
+PFI.US,D,20240103,000000,43.6,43.83,43.51,43.55,426,0
+PFI.US,D,20240104,000000,43.9867,43.9867,43.56,43.56,3849,0
+PFI.US,D,20240105,000000,43.42,43.8047,43.42,43.6,650,0
+PFI.US,D,20240108,000000,43.9001,44.48,43.9001,44.48,2021,0
+PFI.US,D,20240109,000000,43.8,43.8,43.8,43.8,226,0
+PFI.US,D,20240110,000000,43.793,44.28,43.793,44.28,1926,0
+PFI.US,D,20240111,000000,43.81,43.81,43.81,43.81,86,0
+PFI.US,D,20240112,000000,43.761,43.78,43.68,43.78,490,0
+PFI.US,D,20240116,000000,43.37,43.468,43.35,43.468,617,0
+PFI.US,D,20240117,000000,43.32,43.32,43.32,43.32,356,0
+PFI.US,D,20240118,000000,43.2843,43.56,43.22,43.56,3723,0
+PFI.US,D,20240119,000000,43.8252,44.1881,43.8252,44.1881,605,0
+PFI.US,D,20240122,000000,44.8975,45,44.74,45,1728,0
+PFI.US,D,20240123,000000,44.8,44.88,44.7034,44.88,2108,0
+PFI.US,D,20240124,000000,45.1634,45.1634,44.87,44.87,417,0
+PFI.US,D,20240125,000000,44.8138,44.9843,44.8138,44.9843,879,0
+PFI.US,D,20240126,000000,44.86,45.2363,44.86,45.19,9190,0
+PFI.US,D,20240129,000000,45.6,45.98,45.6,45.98,710,0
+PFI.US,D,20240130,000000,45.9,45.94,45.9,45.94,1060,0
+PFI.US,D,20240131,000000,45.94,45.94,44.97,44.97,770,0
+PFI.US,D,20240201,000000,45.12,45.17,44.325,45.17,2056,0
+PFI.US,D,20240202,000000,45.19,45.3,45.19,45.3,393,0
+PFI.US,D,20240205,000000,44.7,45.0797,44.62,44.8689,516359,0
+PFI.US,D,20240206,000000,44.72,45.13,44.72,45.03,86497,0
+PFI.US,D,20240207,000000,44.7045,45.36,44.7045,45.09,34069,0
+PFI.US,D,20240208,000000,45.42,45.8099,45.2,45.8,45419,0
+PFI.US,D,20240209,000000,45.83,46.3744,45.83,46.3498,6755,0
+PFI.US,D,20240212,000000,46.608,47.01,46.608,46.7738,3778,0
+PFI.US,D,20240213,000000,45.85,46.25,45.64,45.8044,14616,0
+PFI.US,D,20240214,000000,46.24,46.63,46.0511,46.63,8742,0
+PFI.US,D,20240215,000000,47.1903,47.5481,46.93,47.385,8690,0
+PFI.US,D,20240216,000000,47.4483,47.65,47.23,47.23,8030,0
+PFI.US,D,20240220,000000,46.67,46.87,46.6418,46.66,15810,0
+PFI.US,D,20240221,000000,46.435,46.64,46.43,46.49,3330,0
+PFI.US,D,20240222,000000,46.8721,46.9635,46.8043,46.9635,6884,0
+PFI.US,D,20240223,000000,47.09,47.15,46.9,47.032,1433,0
+PFI.US,D,20240226,000000,47,47.1794,46.97,47.1794,5439,0
+PFI.US,D,20240227,000000,47.3573,47.44,47.16,47.44,7681,0
+PFI.US,D,20240228,000000,47.6869,47.89,47.6097,47.6097,1490,0
+PFI.US,D,20240229,000000,47.85,47.85,47.4159,47.71,22340,0
+PFI.US,D,20240301,000000,47.82,47.92,47.6577,47.92,7217,0
+PFI.US,D,20240304,000000,48.16,48.16,47.89,47.89,4170,0
+PFI.US,D,20240305,000000,48.0134,48.0134,47.77,47.96,2117,0
+PFI.US,D,20240306,000000,48.31,48.58,48.17,48.385,9518,0
+PFI.US,D,20240307,000000,48.67,48.67,48.32,48.48,2463,0
+PFI.US,D,20240308,000000,48.87,49.03,48.56,48.56,13282,0
+PFI.US,D,20240311,000000,48.2117,48.47,48.2117,48.47,1471,0
+PFI.US,D,20240312,000000,48.39,48.64,48.39,48.54,3383,0
+PFI.US,D,20240313,000000,48.42,49,48.42,48.64,5907,0
+PFI.US,D,20240314,000000,48.106,48.1699,47.6101,48.01,11885,0
+PFI.US,D,20240315,000000,47.92,48.28,47.44,48.1249,18786,0
+PFI.US,D,20240318,000000,47.875,48.05,47.8169,47.8169,13263,0
+PFI.US,D,20240319,000000,47.75,48.24,47.75,48.1,3369,0
+PFI.US,D,20240320,000000,48.445,49.41,48.39,49.41,2761,0
+PFI.US,D,20240321,000000,49.9195,50.14,49.8,49.87,3003,0
+PFI.US,D,20240322,000000,49.79,49.79,48.93,48.93,23557,0
+PFI.US,D,20240325,000000,49.17,49.44,49.17,49.17,1233,0
+PFI.US,D,20240326,000000,49.17,49.18,48.82,48.82,3928,0
+PFI.US,D,20240327,000000,49.0674,49.52,49.0674,49.52,6364,0
+PFI.US,D,20240328,000000,49.63,49.7125,49.5901,49.7125,1039,0
+PFI.US,D,20240401,000000,49.3455,49.36,49.0431,49.0919,3037,0
+PFI.US,D,20240402,000000,48.47,48.5299,48.265,48.33,9583,0
+PFI.US,D,20240403,000000,48.86,48.86,48.56,48.56,2877,0
+PFI.US,D,20240404,000000,48.7,48.93,47.98,47.98,1710,0
+PFI.US,D,20240405,000000,48.01,48.7445,48,48.7,10823,0
+PFI.US,D,20240408,000000,48.7747,49.35,48.7747,49.24,4628,0
+PFI.US,D,20240409,000000,48.81,48.81,48.25,48.58,6545,0
+PFI.US,D,20240410,000000,47.79,48.285,47.79,48.07,2075,0
+PFI.US,D,20240411,000000,47.8021,48.2199,47.72,48.0417,3248,0
+PFI.US,D,20240412,000000,47.69,47.69,47.0201,47.16,2617,0
+PFI.US,D,20240415,000000,47.6876,47.6876,46.47,46.53,3500,0
+PFI.US,D,20240416,000000,46.18,46.7,46.05,46.5155,6423,0
+PFI.US,D,20240417,000000,46.42,46.5599,46.1118,46.337,2957,0
+PFI.US,D,20240418,000000,46.52,46.84,46.2,46.41,4105,0
+PFI.US,D,20240419,000000,46.34,46.77,46.34,46.65,1569,0
+PFI.US,D,20240422,000000,47,47.71,47,47.58,3770,0
+PFI.US,D,20240423,000000,47.67,48.4899,47.67,48.29,8277,0
+PFI.US,D,20240424,000000,48.49,48.49,47.85,48.1931,2276,0
+PFI.US,D,20240425,000000,47.6,47.93,47.4945,47.76,2491,0
+PFI.US,D,20240426,000000,47.55,47.55,47.411,47.4847,1400,0
+PFI.US,D,20240429,000000,47.42,47.42,47.197,47.197,1211,0
+PFI.US,D,20240430,000000,46.975,47.1,46.7683,46.7683,2525,0
+PFI.US,D,20240501,000000,46.9,47.07,46.9,47.05,2863,0
+PFI.US,D,20240502,000000,47.7,47.7,47.6271,47.6271,533,0
+PFI.US,D,20240503,000000,47.879,47.879,47.86,47.86,443,0
+PFI.US,D,20240506,000000,48.3929,48.53,48.31,48.41,2682,0
+PFI.US,D,20240507,000000,48.71,48.91,48.64,48.68,6546,0
+PFI.US,D,20240508,000000,48.4228,48.7015,48.4228,48.7015,4726,0
+PFI.US,D,20240509,000000,48.8501,49.0105,48.8501,49.0105,3451,0
+PFI.US,D,20240510,000000,48.83,48.99,48.82,48.94,2350,0
+PFI.US,D,20240513,000000,49.07,49.07,48.52,48.52,1586,0
+PFI.US,D,20240514,000000,48.85,48.97,48.67,48.88,2027,0
+PFI.US,D,20240515,000000,49.46,49.6,49.32,49.58,3823,0
+PFI.US,D,20240516,000000,49.54,49.54,49.21,49.213,929,0
+PFI.US,D,20240517,000000,49.38,49.72,49.38,49.72,2285,0
+PFI.US,D,20240520,000000,49.6,49.68,49.42,49.51,945,0
+PFI.US,D,20240521,000000,49.4911,49.84,49.45,49.84,1672,0
+PFI.US,D,20240522,000000,49.65,49.9,49.4777,49.4777,1490,0
+PFI.US,D,20240523,000000,49.8,49.8,48.72,48.85,1748,0
+PFI.US,D,20240524,000000,49.62,49.625,49.45,49.6183,921,0
+PFI.US,D,20240528,000000,49.7789,49.7789,49.225,49.283,1319,0
+PFI.US,D,20240529,000000,48.7258,48.83,48.6997,48.6997,5128,0
+PFI.US,D,20240530,000000,49.05,49.3872,49.05,49.22,2038,0
+PFI.US,D,20240531,000000,49.49,49.64,49.13,49.54,3061,0
+PFI.US,D,20240603,000000,49.5,49.5,48.88,49.1818,1849,0
+PFI.US,D,20240604,000000,48.8018,48.84,48.8018,48.8065,658,0
+PFI.US,D,20240605,000000,49.18,49.31,48.9,49.31,1486,0
+PFI.US,D,20240606,000000,49.29,49.29,48.94,49.06,536,0
+PFI.US,D,20240607,000000,48.9214,48.9214,48.81,48.81,419,0
+PFI.US,D,20240610,000000,48.8094,49.09,48.745,49.09,2660,0
+PFI.US,D,20240611,000000,48.9,48.9,48.3402,48.6,1506,0
+PFI.US,D,20240612,000000,49.5206,49.54,49.15,49.2868,2134,0
+PFI.US,D,20240613,000000,48.6992,48.9,48.6992,48.9,10874,0
+PFI.US,D,20240614,000000,48.45,48.45,48.29,48.29,850,0
+PFI.US,D,20240617,000000,48.3391,48.96,48.3391,48.8732,1556,0
+PFI.US,D,20240618,000000,49.0056,49.14,49.0056,49.02,1349,0
+PFI.US,D,20240620,000000,49.123,49.31,49.123,49.31,1268,0
+PFI.US,D,20240621,000000,48.96,48.96,48.7751,48.893,1128,0
+PFI.US,D,20240624,000000,48.76,48.7778,48.55,48.55,923,0
+PFI.US,D,20240625,000000,48.6035,48.6035,48.5013,48.5042,916,0
+PFI.US,D,20240626,000000,48.1392,48.2735,48.075,48.2735,1013,0
+PFI.US,D,20240627,000000,48.19,48.54,48.19,48.5283,817,0
+PFI.US,D,20240628,000000,48.89,48.91,48.8197,48.84,2639,0
+PFI.US,D,20240701,000000,48.93,48.98,48.77,48.96,1115,0
+PFI.US,D,20240702,000000,48.966,49.2339,48.9502,49.15,2996,0
+PFI.US,D,20240703,000000,49.32,49.4129,49.1928,49.32,1062,0
+PFI.US,D,20240705,000000,48.9313,48.975,48.9,48.93,1027,0
+PFI.US,D,20240708,000000,48.88,48.88,48.77,48.79,1058,0
+PFI.US,D,20240709,000000,48.851,49.11,48.851,48.89,3377,0
+PFI.US,D,20240710,000000,49.02,49.2933,48.98,49.2933,605,0
+PFI.US,D,20240711,000000,49.765,49.93,49.7617,49.85,4812,0
+PFI.US,D,20240712,000000,50.4401,50.4401,50.3338,50.3338,572,0
+PFI.US,D,20240715,000000,51.49,51.61,51.49,51.61,525,0
+PFI.US,D,20240716,000000,52.255,52.5765,52.255,52.5765,763,0
+PFI.US,D,20240717,000000,52.66,52.66,52.29,52.49,1177,0
+PFI.US,D,20240718,000000,52.1933,52.27,51.994,51.994,938,0
+PFI.US,D,20240719,000000,51.88,52.0738,51.6825,51.6825,1135,0
+PFI.US,D,20240722,000000,52.17,52.3567,52.17,52.3567,836,0
+PFI.US,D,20240723,000000,52.26,52.6892,52.26,52.6892,606,0
+PFI.US,D,20240724,000000,52.41,52.41,51.59,51.6463,2111,0
+PFI.US,D,20240725,000000,52.4584,52.59,52.08,52.08,1124,0
+PFI.US,D,20240726,000000,53.2,53.26,53.03,53.26,2847,0
+PFI.US,D,20240729,000000,53.04,53.08,52.9446,52.9651,2853,0
+PFI.US,D,20240730,000000,53.41,53.52,53.3771,53.52,1167,0
+PFI.US,D,20240731,000000,53.95,54.0018,53.71,53.71,1731,0
+PFI.US,D,20240801,000000,53.54,53.54,52.295,52.4,3312,0
+PFI.US,D,20240802,000000,51.3138,51.3138,50.21,50.3759,10546,0
+PFI.US,D,20240805,000000,48.34,49.07,48.34,48.5336,26176,0
+PFI.US,D,20240806,000000,48.46,49.76,48.46,49.37,1264,0
+PFI.US,D,20240807,000000,50.29,50.29,49.37,49.37,416,0
+PFI.US,D,20240808,000000,50.3,50.44,50.3,50.44,1185,0
+PFI.US,D,20240809,000000,50.688,50.8508,50.51,50.8309,9321,0
+PFI.US,D,20240812,000000,50.8099,50.8099,50.32,50.35,7330,0
+PFI.US,D,20240813,000000,50.92,50.92,50.82,50.9,3849,0
+PFI.US,D,20240814,000000,51.37,51.4397,51.19,51.4,2066,0
+PFI.US,D,20240815,000000,52.28,52.42,52.03,52.36,2181,0
+PFI.US,D,20240816,000000,52.17,52.71,52.17,52.6097,3788,0
+PFI.US,D,20240819,000000,52.79,53.04,52.72,53.04,1329,0
+PFI.US,D,20240820,000000,52.4982,52.68,52.35,52.5556,4331,0
+PFI.US,D,20240821,000000,52.7,52.8,52.42,52.69,3587,0
+PFI.US,D,20240822,000000,52.86,53.0328,52.86,53.01,1393,0
+PFI.US,D,20240823,000000,53.1153,53.89,53.1153,53.843,2474,0
+PFI.US,D,20240826,000000,54.21,54.21,53.7306,53.7306,3806,0
+PFI.US,D,20240827,000000,54.02,54.0699,53.78,53.9637,1704,0
+PFI.US,D,20240828,000000,54.17,54.17,53.74,54,878,0
+PFI.US,D,20240829,000000,54.22,54.3876,54.0901,54.1686,1399,0
+PFI.US,D,20240830,000000,54.3497,54.9,54.2972,54.9,11567,0
+PFI.US,D,20240903,000000,54.41,54.41,53.5,53.51,3422,0
+PFI.US,D,20240904,000000,53.83,53.8699,53.3316,53.64,4352,0
+PFI.US,D,20240905,000000,53.38,53.38,52.9844,53.1843,966,0
+PFI.US,D,20240906,000000,52.3822,52.3822,52.1927,52.1927,730,0
+PFI.US,D,20240909,000000,53.17,53.17,52.79,52.79,1293,0
+PFI.US,D,20240910,000000,52.161,52.22,52.01,52.22,2955,0
+PFI.US,D,20240911,000000,51.6176,52.3615,51.4901,52.3615,2943,0
+PFI.US,D,20240912,000000,52.98,53.0822,52.91,53.0822,1361,0
+PFI.US,D,20240913,000000,53.6835,53.893,53.6835,53.893,2066,0
+PFI.US,D,20240916,000000,53.95,54.6,53.95,54.5878,3189,0
+PFI.US,D,20240917,000000,55.01,55.22,54.81,54.86,1790,0
+PFI.US,D,20240918,000000,54.7547,54.89,54.71,54.84,2187,0
+PFI.US,D,20240919,000000,55.2421,55.53,55.2421,55.4825,2113,0
+PFI.US,D,20240920,000000,55.43,55.4628,55.42,55.4628,1442,0
+PFI.US,D,20240923,000000,55.63,55.7038,55.4309,55.56,1662,0
+PFI.US,D,20240924,000000,55.0001,55.26,55.0001,55.14,4459,0
+PFI.US,D,20240925,000000,55.122,55.1638,54.8809,54.8809,1651,0
+PFI.US,D,20240926,000000,55.0385,55.14,54.9366,54.9366,2371,0
+PFI.US,D,20240927,000000,55.0799,55.51,55.0799,55.26,1209,0
+PFI.US,D,20240930,000000,55.12,55.35,54.8944,55.35,983,0
+PFI.US,D,20241001,000000,54.55,55.36,54.55,54.99,48041,0
+PFI.US,D,20241002,000000,55.2051,55.3,55.0647,55.1394,3591,0
+PFI.US,D,20241003,000000,54.9977,54.9977,54.8894,54.8894,1962,0
+PFI.US,D,20241004,000000,55.84,55.94,55.3856,55.94,6469,0
+PFI.US,D,20241007,000000,55.46,55.46,55.03,55.07,2525,0
+PFI.US,D,20241008,000000,55.37,55.55,55.33,55.4461,1196,0
+PFI.US,D,20241009,000000,55.48,56.07,55.48,55.9815,3797,0
+PFI.US,D,20241010,000000,55.78,55.79,55.4537,55.7297,1337,0
+PFI.US,D,20241011,000000,56.7332,57,56.6774,57,5798,0
+PFI.US,D,20241014,000000,57.17,57.51,57.1,57.4147,8800,0
+PFI.US,D,20241015,000000,57.65,57.87,57.45,57.45,14079,0
+PFI.US,D,20241016,000000,57.95,58.05,57.88,58.05,1007,0
+PFI.US,D,20241017,000000,58.1,58.56,58.1,58.44,9481,0
+PFI.US,D,20241018,000000,57.88,58.36,57.88,58.265,1554,0
+PFI.US,D,20241021,000000,58.38,58.38,57.23,57.25,2785,0
+PFI.US,D,20241022,000000,56.9541,57.25,56.9541,57.19,1205,0
+PFI.US,D,20241023,000000,56.738,56.83,56.31,56.31,6995,0
+PFI.US,D,20241024,000000,56.67,56.78,56.42,56.78,1469,0
+PFI.US,D,20241025,000000,56.653,56.653,55.9701,56.0409,2201,0
+PFI.US,D,20241028,000000,56.7649,56.885,56.701,56.7745,2494,0
+PFI.US,D,20241029,000000,56.4051,56.6358,56.4031,56.5969,6135,0
+PFI.US,D,20241030,000000,57.07,57.1789,56.9754,56.9754,3859,0
+PFI.US,D,20241031,000000,56.485,56.485,55.57,55.57,1896,0
+PFI.US,D,20241101,000000,55.76,55.8432,55.41,55.45,4125,0
+PFI.US,D,20241104,000000,55.56,55.59,55.1701,55.2,28785,0
+PFI.US,D,20241105,000000,54.99,56.1364,54.99,56.1364,9644,0
+PFI.US,D,20241106,000000,59.81,60.59,59.5226,60.59,3891,0
+PFI.US,D,20241107,000000,60.3,60.3,59.6828,59.6828,15107,0
+PFI.US,D,20241108,000000,60.36,61.599,60.36,61.16,8969,0
+PFI.US,D,20241111,000000,62.22,62.66,62.22,62.48,7215,0
+PFI.US,D,20241112,000000,62.61,62.61,61.33,61.61,8172,0
+PFI.US,D,20241113,000000,61.75,61.94,61.09,61.18,2484,0
+PFI.US,D,20241114,000000,61.52,61.52,60.53,60.59,1749,0
+PFI.US,D,20241115,000000,60.44,60.635,60.17,60.49,3157,0
+PFI.US,D,20241118,000000,60.73,61.23,60.67,61.1,49124,0
+PFI.US,D,20241119,000000,60.7,61.45,60.7,61.42,8531,0
+PFI.US,D,20241120,000000,61,61.23,60.978,61.1122,4116,0
+PFI.US,D,20241121,000000,61.53,62.6193,61.53,62.51,4911,0
+PFI.US,D,20241122,000000,62.94,63.235,62.94,63.14,1892,0
+PFI.US,D,20241125,000000,63.9001,64.2099,63.5898,63.8125,18310,0
+PFI.US,D,20241126,000000,63.6049,63.7585,63.2517,63.5,3015,0
+PFI.US,D,20241127,000000,63.53,63.645,63.3211,63.3211,13378,0
+PFI.US,D,20241129,000000,63.7119,63.7119,63.38,63.38,1289,0
+PFI.US,D,20241202,000000,63.03,63.03,62.6178,62.6178,4593,0
+PFI.US,D,20241203,000000,62.56,62.56,61.9787,62.03,3627,0
+PFI.US,D,20241204,000000,62.24,62.24,61.6619,62.08,10229,0
+PFI.US,D,20241205,000000,62.2,62.2199,61.86,61.86,2582,0
+PFI.US,D,20241206,000000,62,62.16,61.68,62.03,6019,0
+PFI.US,D,20241209,000000,60.99,61.17,60.565,60.77,10900,0
+PFI.US,D,20241210,000000,60.42,60.42,60.09,60.09,2081,0
+PFI.US,D,20241211,000000,60.3853,60.61,60.2833,60.4715,2624,0
+PFI.US,D,20241212,000000,60.72,60.72,60.11,60.11,4949,0
+PFI.US,D,20241213,000000,60.1795,60.1795,59.82,59.86,2454,0
+PFI.US,D,20241216,000000,60.07,60.4294,60.07,60.32,4742,0
+PFI.US,D,20241217,000000,59.135,59.52,59.11,59.3086,3793,0
+PFI.US,D,20241218,000000,59.33,59.33,56.3534,56.52,4926,0
+PFI.US,D,20241219,000000,57.0488,57.22,56.52,56.52,5201,0
+PFI.US,D,20241220,000000,57.5699,57.9799,57.5399,57.63,1545,0
+PFI.US,D,20241223,000000,56.5135,56.8428,56.3001,56.8428,5570,0
+PFI.US,D,20241224,000000,56.9423,57.4393,56.9423,57.4393,5237,0
+PFI.US,D,20241226,000000,57.38,57.96,57.3085,57.96,3855,0
+PFI.US,D,20241227,000000,57.88,57.88,56.8317,57.22,6185,0
+PFI.US,D,20241230,000000,56.22,56.8731,56.0069,56.71,5341,0
+PFI.US,D,20241231,000000,57.18,57.19,56.85,57.01,2165,0
+PFI.US,D,20250102,000000,57.5,57.5,56.2775,56.7757,7930,0
+PFI.US,D,20250103,000000,57.13,57.5588,57.13,57.5588,6929,0
+PFI.US,D,20250106,000000,57.69,58.03,57.28,57.4,13859,0
+PFI.US,D,20250107,000000,56.28,56.87,56.12,56.38,55676,0
+PFI.US,D,20250108,000000,56.1152,56.6251,56.1152,56.6251,18835,0
+PFI.US,D,20250110,000000,55.43,55.43,54.64,54.69,3406,0
+PFI.US,D,20250113,000000,54.04,54.871,54.04,54.86,2571,0
+PFI.US,D,20250114,000000,55.67,56.23,55.67,56.23,40737,0
+PFI.US,D,20250115,000000,57.8205,58.03,57.56,58.03,3961,0
+PFI.US,D,20250116,000000,58.43,58.558,58.285,58.33,4103,0
+PFI.US,D,20250117,000000,59.13,59.18,58.9556,59.0447,2528,0
+PFI.US,D,20250121,000000,59.84,60.06,59.74,60.06,10214,0
+PFI.US,D,20250122,000000,60.27,60.27,59.75,60.06,2161,0
+PFI.US,D,20250123,000000,60.16,60.289,60.02,60.0664,5104,0
+PFI.US,D,20250124,000000,60.04,60.58,60.04,60.41,6966,0
+PFI.US,D,20250127,000000,59.44,59.77,59.303,59.72,3640,0
+PFI.US,D,20250128,000000,60.0088,60.34,59.72,60.34,7331,0
+PFI.US,D,20250129,000000,60.26,60.45,59.96,60.29,3512,0
+PFI.US,D,20250130,000000,60.9,61.19,60.54,60.89,5713,0
+PFI.US,D,20250131,000000,60.99,60.9984,60.24,60.42,4892,0
+PFI.US,D,20250203,000000,58.69,59.915,58.69,59.8543,10656,0
+PFI.US,D,20250204,000000,59.975,60.17,59.77,59.88,6615,0
+PFI.US,D,20250205,000000,60.17,60.66,60.17,60.66,4386,0
+PFI.US,D,20250206,000000,60.7624,60.99,60.4806,60.78,7491,0
+PFI.US,D,20250207,000000,60.94,61.385,60.94,61.03,9307,0
+PFI.US,D,20250210,000000,61.49,61.49,60.41,60.7,7577,0
+PFI.US,D,20250211,000000,60.0092,60.2,59.869,60.06,6559,0
+PFI.US,D,20250212,000000,60.01,60.21,59.84,60.1788,7845,0
+PFI.US,D,20250213,000000,60.84,61.1,60.4646,61.0406,4701,0
+PFI.US,D,20250214,000000,61.1462,61.345,61.1462,61.31,3618,0
+PFI.US,D,20250218,000000,61.4556,61.719,61.2673,61.71,8825,0
+PFI.US,D,20250219,000000,61.83,61.83,60.996,61.28,6764,0
+PFI.US,D,20250220,000000,59.4544,59.54,58.921,59.4,5294,0
+PFI.US,D,20250221,000000,59.3546,59.3546,57.94,57.94,5543,0
+PFI.US,D,20250224,000000,57.04,57.8,57.04,57.55,4596,0
+PFI.US,D,20250225,000000,57.72,57.72,56.491,56.94,2525,0
+PFI.US,D,20250226,000000,57.3821,57.7776,57.1582,57.51,4484,0
+PFI.US,D,20250227,000000,58.0819,58.0819,57.51,57.51,934,0
+PFI.US,D,20250228,000000,57.85,58.34,57.85,58.34,2595,0
+PFI.US,D,20250303,000000,58.922,58.922,57.1,57.48,100069,0
+PFI.US,D,20250304,000000,54.595,56.22,54.595,55.21,27792,0
+PFI.US,D,20250305,000000,55.0196,55.73,54.7929,55.66,2923,0
+PFI.US,D,20250306,000000,54.52,54.83,53.8007,53.92,9608,0
+PFI.US,D,20250307,000000,53.9,53.9,52.2201,53.82,9346,0
+PFI.US,D,20250310,000000,52.64,52.64,50.516431,51.03,12970,0
+PFI.US,D,20250311,000000,51.1,51.56,50.54,51.3938,12619,0
+PFI.US,D,20250312,000000,51.95,52.24,51.4,52,3668,0
+PFI.US,D,20250313,000000,51.74,51.7842,50.73,50.78,30741,0
+PFI.US,D,20250314,000000,51.36,52.4008,51.36,52.4008,11297,0
+PFI.US,D,20250317,000000,52.37,53.3823,52.37,53.19,29882,0
+PFI.US,D,20250318,000000,52.7299,52.7299,52.275,52.46,2290,0
+PFI.US,D,20250319,000000,52.83,53.69,52.83,53.69,1905,0
+PFI.US,D,20250320,000000,53.39,54.08,53.39,53.525,2293,0
+PFI.US,D,20250321,000000,53.26,53.626,53.185,53.52,2707,0
+PFI.US,D,20250324,000000,54.75,55.279,54.75,55.19,3668,0
+PFI.US,D,20250325,000000,55.7799,55.7799,55.32,55.45,8037,0
+PFI.US,D,20250326,000000,55.14,55.14,54.53,54.64,1013,0
+PFI.US,D,20250327,000000,54.395,54.499,53.88,53.88,2067,0
+PFI.US,D,20250328,000000,53.74,53.74,52.44,52.828,4116,0
+PFI.US,D,20250331,000000,52.62,53.45,52.62,53.45,2632,0
+PFI.US,D,20250401,000000,53.24,53.57,53.2,53.5,1584,0
+PFI.US,D,20250402,000000,53.4843,54.28,53.4843,54.28,6024,0
+PFI.US,D,20250403,000000,51.68,51.98,51.45,51.53,1844,0
+PFI.US,D,20250404,000000,49.0418,49.0418,47.82,47.95,7106,0
+PFI.US,D,20250407,000000,46.04,48.01,46.04,47.73,12754,0
+PFI.US,D,20250408,000000,48.96,48.96,47.002,47.15,4492,0
+PFI.US,D,20250409,000000,46.59,50.84,46.59,50.78,9915,0
+PFI.US,D,20250410,000000,49.835,49.835,48.74,49.13,3688,0
+PFI.US,D,20250411,000000,48.6275,49.74,48.4014,49.74,3057,0
+PFI.US,D,20250414,000000,50.16,50.71,50.16,50.56,2025,0
+PFI.US,D,20250415,000000,51.33,51.33,50.9218,50.9218,951,0
+PFI.US,D,20250416,000000,50.87,50.895,50.32,50.32,708,0
+PFI.US,D,20250417,000000,50.519,50.82,50.3803,50.3803,11473,0
+PFI.US,D,20250421,000000,49.51,49.7334,48.54,49.15,5531,0
+PFI.US,D,20250422,000000,50.48,50.92,50.48,50.92,822,0
+PFI.US,D,20250423,000000,52.6122,52.75,51.4282,51.5519,4779,0
+PFI.US,D,20250424,000000,51.6347,52.27,51.6347,52.1933,1522,0
+PFI.US,D,20250425,000000,51.55,51.92,51.55,51.92,1681,0
+PFI.US,D,20250428,000000,51.61,52.21,51.61,52.21,1177,0
+PFI.US,D,20250429,000000,51.91,52.56,51.7564,52.53,3161,0
+PFI.US,D,20250430,000000,51.8999,52.53,51.8999,52.17,1610,0
+PFI.US,D,20250501,000000,52.6325,52.8,52.28,52.28,2055,0
+PFI.US,D,20250502,000000,53.509,53.8182,53.415,53.7466,6218,0
+PFI.US,D,20250505,000000,53.66,53.83,53.5479,53.5479,1120,0
+PFI.US,D,20250506,000000,53.26,53.38,53.26,53.38,48356,0
+PFI.US,D,20250507,000000,53.755,53.9945,53.6,53.6,1537,0
+PFI.US,D,20250508,000000,54.1485,54.7,54.01,54.01,4260,0
+PFI.US,D,20250509,000000,54.375,54.375,54.02,54.02,1022,0
+PFI.US,D,20250512,000000,55.2971,55.3952,54.97,55.36,8494,0
+PFI.US,D,20250513,000000,55.755,55.86,55.55,55.55,2316,0
+PFI.US,D,20250514,000000,55.33,55.46,55.25,55.43,1332,0
+PFI.US,D,20250515,000000,55.1514,55.81,55.1514,55.81,866,0
+PFI.US,D,20250516,000000,56.0583,56.27,56.04,56.27,3240,0
+PFI.US,D,20250519,000000,56.09,56.34,55.9107,56.34,1785,0
+PFI.US,D,20250520,000000,55.89,55.97,55.828,55.97,11392,0
+PFI.US,D,20250521,000000,55.25,55.25,54.5889,54.69,1686,0
+PFI.US,D,20250522,000000,54.3552,54.3552,54.26,54.26,1492,0
+PFI.US,D,20250523,000000,53.86,54.32,53.86,54.32,771,0
+PFI.US,D,20250527,000000,54.865,55.26,54.865,55.26,1408,0
+PFI.US,D,20250528,000000,55.0797,55.0897,54.7983,54.7983,2546,0
+PFI.US,D,20250529,000000,54.735,55.0029,54.65,55,2367,0
+PFI.US,D,20250530,000000,55.1105,55.34,55.1105,55.34,589,0
+PFI.US,D,20250602,000000,55.02,55.53,55.02,55.53,2270,0
+PFI.US,D,20250603,000000,55.2292,55.72,55.2292,55.72,1676,0
+PFI.US,D,20250604,000000,55.515,55.5314,55.2026,55.21,1571,0
+PFI.US,D,20250605,000000,54.9826,55.32,54.9826,55.0533,565,0
+PFI.US,D,20250606,000000,55.695,55.95,55.551,55.75,5507,0
+PFI.US,D,20250609,000000,55.85,55.85,54.89,55.41,3116,0
+PFI.US,D,20250610,000000,55.2137,55.32,55.11,55.2906,8271,0
+PFI.US,D,20250611,000000,55.29,55.725,55.29,55.349,2117,0
+PFI.US,D,20250612,000000,55.0922,55.64,55.0922,55.64,1733,0
+PFI.US,D,20250613,000000,54.3643,54.7036,54.3194,54.3194,912,0
+PFI.US,D,20250616,000000,54.75,55.385,54.75,54.98,5612,0
+PFI.US,D,20250617,000000,54.505,54.68,54.29,54.43,5592,0
+PFI.US,D,20250618,000000,54.54,54.625,54.24,54.37,745,0
+PFI.US,D,20250620,000000,54.575,54.585,54.415,54.57,1380,0
+PFI.US,D,20250623,000000,54.52,55.25,54.52,55.25,4082,0
+PFI.US,D,20250624,000000,55.919,55.919,55.72,55.88,2681,0
+PFI.US,D,20250625,000000,55.5019,55.5019,55.17,55.33,2891,0
+PFI.US,D,20250626,000000,55.615,55.981,55.6127,55.981,1072,0
+PFI.US,D,20250627,000000,56.02,56.21,55.88,55.88,1669,0
+PFI.US,D,20250630,000000,56.45,56.73,56.285,56.73,1866,0
+PFI.US,D,20250701,000000,56.469,56.469,56.0414,56.25,809,0
+PFI.US,D,20250702,000000,56.1801,56.4098,56.15,56.15,2446,0
+PFI.US,D,20250703,000000,56.48,57.05,56.48,57.05,936,0
+PFI.US,D,20250707,000000,56.71,56.7498,56.21,56.25,2990,0
+PFI.US,D,20250708,000000,56.155,56.299,55.919,55.919,1546,0
+PFI.US,D,20250709,000000,56,56.08,56,56,1385,0
+PFI.US,D,20250710,000000,56.068,56.16,55.97,56.16,1781,0
+PFI.US,D,20250711,000000,55.6,55.6,55.24,55.24,2868,0
+PFI.US,D,20250714,000000,55.51,55.86,55.51,55.83,1996,0
+PFI.US,D,20250715,000000,55.47,55.52,54.86,54.86,2920,0
+PFI.US,D,20250716,000000,55.42,55.781,55,55.704,1386,0
+PFI.US,D,20250717,000000,55.9,56.32,55.9,56.2334,4012,0
+PFI.US,D,20250718,000000,56.52,56.52,56.211,56.4431,882,0
+PFI.US,D,20250721,000000,56.44,56.44,55.7628,55.7628,1097,0
+PFI.US,D,20250722,000000,55.781,56.001,55.66,56.001,5666,0
+PFI.US,D,20250723,000000,56.1428,56.4289,56.05,56.4289,1536,0
+PFI.US,D,20250724,000000,56.275,56.35,56.11,56.1722,5404,0
+PFI.US,D,20250725,000000,56.46,56.6549,56.46,56.6549,1247,0
+PFI.US,D,20250728,000000,56.2991,56.3128,56.15,56.2613,3178,0
+PFI.US,D,20250729,000000,56.9495,56.9495,56.11,56.1924,2195,0
+PFI.US,D,20250730,000000,56.3,56.46,55.75,56.0278,4601,0
+PFI.US,D,20250731,000000,56.101,56.101,55.83,55.8688,574,0
+PFI.US,D,20250801,000000,54.14,54.86,54.14,54.7984,1698,0
+PFI.US,D,20250804,000000,55.035,55.7619,55.035,55.7619,2617,0
+PFI.US,D,20250805,000000,55.76,55.8514,55.65,55.8514,3617,0
+PFI.US,D,20250806,000000,55.52,55.8178,55.52,55.8178,2860,0
+PFI.US,D,20250807,000000,55.59,55.59,55.4708,55.4708,846,0
+PFI.US,D,20250808,000000,55.441,55.53,55.441,55.5034,780,0
+PFI.US,D,20250811,000000,55.8851,55.92,55.58,55.662,4202,0
+PFI.US,D,20250812,000000,56.011,56.5133,56.011,56.5133,1053,0
+PFI.US,D,20250813,000000,56.5652,56.8303,56.3592,56.8303,2401,0
+PFI.US,D,20250814,000000,56.6544,56.8195,56.4896,56.8195,2058,0
+PFI.US,D,20250815,000000,56.2598,56.33,56.25,56.2988,2196,0
+PFI.US,D,20250818,000000,56.07,56.4423,56.07,56.4423,1888,0
+PFI.US,D,20250819,000000,56.3136,56.3136,55.87,55.9114,2273,0
+PFI.US,D,20250820,000000,55.769,56.1174,55.643,56.1174,755,0
+PFI.US,D,20250821,000000,56.12,56.19,55.91,56.0727,6334,0
+PFI.US,D,20250822,000000,57.481,57.481,57.2579,57.2579,1748,0
+PFI.US,D,20250825,000000,57.0173,57.209,56.817,56.817,2161,0
+PFI.US,D,20250826,000000,56.701,57.1393,56.701,57.1393,2383,0
+PFI.US,D,20250827,000000,57.0861,57.09,56.981,56.9945,1612,0
+PFI.US,D,20250828,000000,57.115,57.1847,57.0501,57.1847,1184,0
+PFI.US,D,20250902,000000,56.3901,56.695,56.16,56.695,4830,0
+PFI.US,D,20250903,000000,56.79,56.79,56.18,56.4524,3074,0
+PFI.US,D,20250904,000000,56.7351,57.1656,56.7267,57.1569,7400,0
+PFI.US,D,20250905,000000,55.86,56.46,55.86,56.3769,3027,0
+PFI.US,D,20250908,000000,56.65,57.0103,56.65,57.0103,4287,0
+PFI.US,D,20250909,000000,56.62,57.1175,56.62,56.9651,5837,0
+PFI.US,D,20250910,000000,56.97,57.126,56.6801,56.7782,5569,0
+PFI.US,D,20250911,000000,57.3,57.74,57.3,57.6922,6182,0
+PFI.US,D,20250912,000000,57.42,57.669,57.4,57.4936,1803,0
+PFI.US,D,20250915,000000,57.69,57.79,57.3534,57.3534,2936,0
+PFI.US,D,20250916,000000,56.85,57.2465,56.85,57.2465,1734,0
+PFI.US,D,20250917,000000,57.52,57.79,57.52,57.638,1030,0
+PFI.US,D,20250918,000000,58.1153,58.3742,58.1153,58.3742,814,0
+PFI.US,D,20250919,000000,58.3121,58.654,58.181,58.5545,2960,0
+PFI.US,D,20250922,000000,58.22,58.57,58.111,58.4921,4382,0
+PFI.US,D,20250923,000000,58.925,59.11,58.24,58.3289,4176,0
+PFI.US,D,20250924,000000,58.57,58.57,57.6825,57.6825,3246,0
+PFI.US,D,20250925,000000,57,57.6115,57,57.2791,3051,0
+PFI.US,D,20250926,000000,57.46,57.7354,57.4201,57.7354,4019,0
+PFI.US,D,20250929,000000,57.68,58.2022,57.68,58.2022,2839,0
+PFI.US,D,20250930,000000,58.2,58.2,57.481,57.9664,4456,0
+PFI.US,D,20251001,000000,57.4861,57.4861,57.0951,57.0951,1404,0
+PFI.US,D,20251002,000000,56.761,57.395,56.761,57.2774,1307,0
+PFI.US,D,20251003,000000,57.18,57.7351,57.18,57.4925,2461,0
+PFI.US,D,20251006,000000,57.66,57.66,57.22,57.2763,798,0
+PFI.US,D,20251007,000000,57.4386,57.4386,56.9207,57.0145,6914,0
+PFI.US,D,20251008,000000,57.2616,57.28,56.85,56.9097,1041,0
+PFI.US,D,20251009,000000,56.865,56.865,56.55,56.7123,1800,0
+PFI.US,D,20251010,000000,55.7,55.7,54.7655,54.7655,2162,0
+PFI.US,D,20251013,000000,55.385,55.7953,55.37,55.7953,2124,0
+PFI.US,D,20251014,000000,56.185,57.021,56.185,56.7058,1164,0
+PFI.US,D,20251015,000000,56.861,57.1,56.833415,57.0075,798,0
+PFI.US,D,20251016,000000,56.4,56.679,55.02,55.0901,2671,0
+PFI.US,D,20251017,000000,55.67,55.67,55.03,55.3724,1253,0
+PFI.US,D,20251020,000000,56.46,56.71,56.46,56.6304,1803,0
+PFI.US,D,20251021,000000,56.76,56.905,56.7522,56.7522,858,0
+PFI.US,D,20251022,000000,56.161,56.3813,55.9,56.3813,971,0
+PFI.US,D,20251023,000000,56.68,56.9365,56.59,56.9365,2103,0
+PFI.US,D,20251024,000000,57.99,58,57.8844,57.8844,912,0
+PFI.US,D,20251027,000000,58.36,58.36,58.13,58.2561,2357,0
+PFI.US,D,20251028,000000,57.95,58.1153,57.86,57.9157,811,0
+PFI.US,D,20251029,000000,57.48,57.57,56.63,56.6798,2021,0
+PFI.US,D,20251030,000000,56.8435,57.1648,56.25,56.3071,2185,0
+PFI.US,D,20251031,000000,56,56.49,56,56.49,3568,0
+PFI.US,D,20251103,000000,56.297423,56.7214,56.297423,56.6634,3226,0
+PFI.US,D,20251104,000000,56.0499,56.725,56.0499,56.3979,1488,0
+PFI.US,D,20251105,000000,56.689,57,56.689,56.8234,7667,0
+PFI.US,D,20251106,000000,56.29,56.29,55.7549,55.7549,1041,0
+PFI.US,D,20251107,000000,55.7,56.362,55.52,56.362,795,0
+PFI.US,D,20251110,000000,56.611,57.061,56.611,57.0145,1002,0
+PFI.US,D,20251111,000000,56.87,57.25,56.87,57.1528,2780,0
+PFI.US,D,20251112,000000,57.621,57.7521,57.621,57.7521,628,0
+PFI.US,D,20251113,000000,56.351,56.351,55.781,55.8078,686,0
+PFI.US,D,20251114,000000,55.2195,55.77,55.2195,55.3576,1032,0
+PFI.US,D,20251117,000000,54.86,54.86,53.57,53.7491,40913,0
+PFI.US,D,20251118,000000,54.029,54.029,53.6897,53.6897,1266,0
+PFI.US,D,20251119,000000,53.811,54.2213,53.811,54.2213,902,0
+PFI.US,D,20251120,000000,55.325,55.325,53.0396,53.0396,727,0
+PFI.US,D,20251121,000000,53.26,54.36,53.26,54.1378,2212,0
+PFI.US,D,20251124,000000,54.3,54.8384,54.3,54.8384,928,0
+PFI.US,D,20251125,000000,54.97,55.9534,54.97,55.9534,936,0
+PFI.US,D,20251126,000000,56.42,56.99,56.41,56.594,2513,0
+PFI.US,D,20251128,000000,56.8945,57.0354,56.8945,57.0354,946,0
+PFI.US,D,20251202,000000,56.651,56.908,56.4389,56.4389,1338,0
+PFI.US,D,20251203,000000,57.11,57.6413,56.96,57.6413,2511,0
+PFI.US,D,20251204,000000,57.59,58.125,57.59,58.0707,1414,0
+PFI.US,D,20251205,000000,57.851,58.11,57.851,57.9026,3074,0
+PFI.US,D,20251208,000000,57.74,57.851,57.59,57.8038,1123,0
+PFI.US,D,20251209,000000,58.35,58.69,58.0832,58.0832,2086,0
+PFI.US,D,20251210,000000,58.73,59.15,58.73,59.0375,798,0
+PFI.US,D,20251211,000000,59.241,59.27,59.21,59.267,2439,0
+PFI.US,D,20251212,000000,59.07,59.07,58.47,58.6915,3481,0
+PFI.US,D,20251215,000000,58.579,58.579,58.07,58.1561,1110,0
+PFI.US,D,20251216,000000,58.43,58.43,58.29,58.29,1066,0
+PFI.US,D,20251217,000000,58.08,58.17,57.75,57.7605,2129,0
+PFI.US,D,20251218,000000,58.3019,58.325,58.2051,58.2051,1254,0
+PFI.US,D,20251219,000000,58.58,58.58,58.51,58.5547,9925,0
+PFI.US,D,20251222,000000,58.835,59.175,58.835,59.1106,17234,0
+PFI.US,D,20251223,000000,59.18,59.18,59.05,59.1775,705,0
+PFI.US,D,20251224,000000,59.03,59.3822,59.03,59.3822,1511,0
+PFI.US,D,20251226,000000,59.3699,59.3699,59.16,59.1865,587,0
+PFI.US,D,20251229,000000,58.78,58.87,58.63,58.8038,1209,0
+PFI.US,D,20251230,000000,58.66,58.66,58.3384,58.3384,1166,0
+PFI.US,D,20251231,000000,58.26,58.26,57.7344,57.7344,6360,0
+PFI.US,D,20260102,000000,57.74,58.515,57.65,58.355,2716,0
+PFI.US,D,20260105,000000,59.64,59.96,59.64,59.6731,1243,0
+PFI.US,D,20260106,000000,59.4888,60.0871,59.47,60.0536,1333,0
+PFI.US,D,20260107,000000,59.655,59.76,59.5706,59.5706,2957,0
+PFI.US,D,20260108,000000,59.84,59.98,59.74,59.8641,2428,0
+PFI.US,D,20260109,000000,59.8396,60.055,59.5645,59.5645,1389,0
+PFI.US,D,20260112,000000,58.71,59.3949,58.71,59.3949,2469,0
+PFI.US,D,20260113,000000,58.71,58.9,58.655,58.6556,987,0
+PFI.US,D,20260114,000000,58,58.7102,58,58.7102,4722,0
+PFI.US,D,20260115,000000,59.32,59.665,59.32,59.3773,1299,0
+PFI.US,D,20260116,000000,59.76,59.915,59.5813,59.5813,4036,0
+PFI.US,D,20260120,000000,58.941,58.941,58.0463,58.0463,3645,0
+PFI.US,D,20260121,000000,58.49,59.33,58.49,59.1538,1014,0
+PFI.US,D,20260122,000000,59.525,60.1189,59.525,59.6631,3875,0
+PFI.US,D,20260123,000000,59.29,59.29,58.6274,58.6274,545,0
+PFI.US,D,20260126,000000,58.75,58.7501,58.371,58.6842,4359,0
+PFI.US,D,20260127,000000,58.19,58.2391,58.19,58.2391,632,0
+PFI.US,D,20260128,000000,58.465,58.5262,58.3501,58.4007,1214,0
+PFI.US,D,20260129,000000,58.5753,58.6275,58.36,58.6275,1580,0
+PFI.US,D,20260130,000000,58.22,58.5,57.83,58.18,2975,0
+PFI.US,D,20260202,000000,57.98,58.55,57.945,58.3745,2581,0
+PFI.US,D,20260203,000000,58.24,58.4,57.35,57.7785,2728,0
+PFI.US,D,20260204,000000,58.17,58.17,57.44,57.7194,2240,0
+PFI.US,D,20260205,000000,57.32,57.32,56.92,57.0542,1324,0
+PFI.US,D,20260206,000000,58.2,58.755,58.2,58.755,1905,0
+PFI.US,D,20260209,000000,58.8,59.22,58.8,58.9648,25553,0
+PFI.US,D,20260210,000000,59.36,59.44,58.22,58.4001,26959,0
+PFI.US,D,20260211,000000,57.39,57.425,57.22,57.2286,2102,0
+PFI.US,D,20260212,000000,56.359,56.359,55.4501,55.4737,3006,0
+PFI.US,D,20260213,000000,55.6,55.9233,55.6,55.9233,419,0
+PFI.US,D,20260217,000000,56.265,56.57,56.265,56.3224,688,0
+PFI.US,D,20260218,000000,56.85,57.005,56.83,56.83,1007,0
diff --git a/daily/us/nasdaq etfs/pid.us.txt b/daily/us/nasdaq etfs/pid.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..528f2cf81dd8a92f5c008e30c5778c8ae083ab1c
--- /dev/null
+++ b/daily/us/nasdaq etfs/pid.us.txt	
@@ -0,0 +1,5138 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PID.US,D,20050915,000000,9.88556,9.90514,9.88067,9.89143,377797.63163077,0
+PID.US,D,20050916,000000,9.97661,10.005,9.94523,10.005,142162.56005732,0
+PID.US,D,20050919,000000,9.98928,9.98928,9.95701,9.95701,167878.0486513,0
+PID.US,D,20050920,000000,9.98146,10.0118,9.93157,9.93741,274040.76354082,0
+PID.US,D,20050921,000000,9.94523,9.94523,9.88556,9.88556,190562.47675513,0
+PID.US,D,20050922,000000,9.89143,9.93157,9.82487,9.87381,549910.17496753,0
+PID.US,D,20050923,000000,9.86696,9.91791,9.83172,9.91098,74558.775784812,0
+PID.US,D,20050926,000000,9.97077,10.0197,9.93741,10.005,301121.09770774,0
+PID.US,D,20050927,000000,9.98146,9.98146,9.91791,9.96285,129461.11918297,0
+PID.US,D,20050928,000000,10.0197,10.0197,9.97077,9.99621,94522.707061778,0
+PID.US,D,20050929,000000,10.0118,10.0657,9.97077,10.0657,125076.45062086,0
+PID.US,D,20050930,000000,10.0774,10.0892,10.0197,10.0774,193434.16904966,0
+PID.US,D,20051003,000000,10.0892,10.0892,10.0118,10.0589,190413.32446947,0
+PID.US,D,20051004,000000,10.0774,10.0774,9.98928,9.98928,181338.53163694,0
+PID.US,D,20051005,000000,9.98146,9.98146,9.83857,9.8464,125834.47114114,0
+PID.US,D,20051006,000000,9.85228,9.85228,9.72014,9.79256,479281.45975085,0
+PID.US,D,20051007,000000,9.79256,9.80333,9.77201,9.78473,167726.85318364,0
+PID.US,D,20051010,000000,9.79746,9.80333,9.75928,9.75928,113284.22573445,0
+PID.US,D,20051011,000000,9.72014,9.75928,9.72014,9.74657,65032.439731302,0
+PID.US,D,20051012,000000,9.75928,9.75928,9.64085,9.67511,119929.67517446,0
+PID.US,D,20051013,000000,9.64085,9.64085,9.50869,9.57526,166062.6814484,0
+PID.US,D,20051014,000000,9.59288,9.64476,9.55274,9.64476,80758.811549826,0
+PID.US,D,20051017,000000,9.64476,9.64476,9.60658,9.6291,253026.63671823,0
+PID.US,D,20051018,000000,9.58505,9.58505,9.51652,9.51652,107831.99457976,0
+PID.US,D,20051019,000000,9.43626,9.55862,9.38928,9.55862,61406.813280481,0
+PID.US,D,20051020,000000,9.54785,9.54785,9.38928,9.38928,100571.54735913,0
+PID.US,D,20051021,000000,9.47444,9.47444,9.3834,9.4441,98760.26652022,0
+PID.US,D,20051024,000000,9.49499,9.55274,9.48129,9.53708,133695.61386842,0
+PID.US,D,20051025,000000,9.58505,9.6291,9.54785,9.55274,75770.38270808,0
+PID.US,D,20051026,000000,9.58505,9.60658,9.52338,9.53708,74861.16672013,0
+PID.US,D,20051027,000000,9.49499,9.52338,9.42158,9.43626,69269.999189743,0
+PID.US,D,20051028,000000,9.48717,9.48717,9.40005,9.47444,80617.831992144,0
+PID.US,D,20051031,000000,9.58113,9.59973,9.54785,9.58113,78495.987489931,0
+PID.US,D,20051101,000000,9.61246,9.63497,9.54393,9.62029,54898.257034162,0
+PID.US,D,20051102,000000,9.65063,9.6986,9.60658,9.6986,88022.323543442,0
+PID.US,D,20051103,000000,9.74657,9.74657,9.66728,9.68196,83336.285637012,0
+PID.US,D,20051104,000000,9.6986,9.6986,9.57526,9.6291,81517.853661115,0
+PID.US,D,20051107,000000,9.64476,9.64476,9.59973,9.64085,57168.232231041,0
+PID.US,D,20051108,000000,9.64085,9.64085,9.57526,9.61246,85904.565405218,0
+PID.US,D,20051109,000000,9.59973,9.64085,9.58505,9.64085,47943.265521851,0
+PID.US,D,20051110,000000,9.67511,9.70643,9.6291,9.69175,60798.966636851,0
+PID.US,D,20051111,000000,9.73286,9.77886,9.69175,9.76613,36143.889498468,0
+PID.US,D,20051114,000000,9.80333,9.80333,9.75146,9.78473,37208.387318066,0
+PID.US,D,20051115,000000,9.80333,9.81802,9.75146,9.77201,81819.223005434,0
+PID.US,D,20051116,000000,9.78473,9.78473,9.72014,9.75928,46579.441539927,0
+PID.US,D,20051117,000000,9.81802,9.85815,9.78473,9.85815,130067.9442356,0
+PID.US,D,20051118,000000,9.91098,9.91098,9.82487,9.89829,75770.38270808,0
+PID.US,D,20051121,000000,9.94523,9.94919,9.89829,9.94523,63522.528236708,0
+PID.US,D,20051122,000000,9.93741,10.0245,9.89829,10.0245,53390.388721563,0
+PID.US,D,20051123,000000,10.0373,10.0999,10.0197,10.0892,50211.197536735,0
+PID.US,D,20051125,000000,10.0833,10.0833,10.0509,10.0715,34937.390530189,0
+PID.US,D,20051128,000000,10.0715,10.0833,10.0197,10.0373,103599.54307631,0
+PID.US,D,20051129,000000,10.0715,10.0715,10.0118,10.0314,129918.79194993,0
+PID.US,D,20051130,000000,10.0373,10.0373,9.96285,9.96285,49304.024730781,0
+PID.US,D,20051201,000000,9.94523,10.0715,9.94523,10.0715,105869.51827318,0
+PID.US,D,20051202,000000,10.0833,10.0833,10.0245,10.0774,136569.34934493,0
+PID.US,D,20051205,000000,10.095,10.095,10.0245,10.0833,78040.357904958,0
+PID.US,D,20051206,000000,10.1224,10.1636,10.0999,10.0999,94522.707061778,0
+PID.US,D,20051207,000000,10.1342,10.1342,10.0314,10.0314,60497.597292532,0
+PID.US,D,20051208,000000,10.0999,10.1342,10.0589,10.095,69116.760540088,0
+PID.US,D,20051209,000000,10.1156,10.1508,10.0999,10.1078,48389.700787844,0
+PID.US,D,20051212,000000,10.2419,10.2419,10.1753,10.2037,40529.579651574,0
+PID.US,D,20051213,000000,10.2369,10.2419,10.1694,10.2183,65182.613607963,0
+PID.US,D,20051214,000000,10.2369,10.2467,10.2115,10.2115,190113.99830714,0
+PID.US,D,20051215,000000,10.2419,10.2419,10.1508,10.1636,126283.97118013,0
+PID.US,D,20051216,000000,10.1802,10.2243,10.1508,10.187,124925.2551532,0
+PID.US,D,20051219,000000,10.2037,10.2037,10.0833,10.0833,71990.496016605,0
+PID.US,D,20051220,000000,10.1274,10.1274,10.0589,10.0833,76532.489592361,0
+PID.US,D,20051221,000000,10.1342,10.1508,10.095,10.1274,114333.39968909,0
+PID.US,D,20051222,000000,10.2037,10.2037,10.1508,10.1753,49611.523621088,0
+PID.US,D,20051223,000000,10.1959,10.2183,10.1802,10.2183,36753.779324092,0
+PID.US,D,20051227,000000,10.2536,10.2536,10.1508,10.1508,82729.460584382,0
+PID.US,D,20051228,000000,10.2183,10.2301,10.1636,10.187,52631.346610276,0
+PID.US,D,20051229,000000,10.2419,10.2419,10.1802,10.2243,53692.779656881,0
+PID.US,D,20051230,000000,10.2369,10.2369,10.1156,10.1694,56563.450360406,0
+PID.US,D,20060103,000000,10.3016,10.4396,10.2467,10.4327,108745.29693169,0
+PID.US,D,20060104,000000,10.468,10.5268,10.4475,10.4866,70630.758398673,0
+PID.US,D,20060105,000000,10.5268,10.5268,10.4033,10.4131,133695.61386842,0
+PID.US,D,20060106,000000,10.3799,10.5268,10.3799,10.5268,96945.920908312,0
+PID.US,D,20060109,000000,10.5561,10.5561,10.4475,10.4974,158955.47287743,0
+PID.US,D,20060110,000000,10.4974,10.4974,10.4073,10.4905,102539.1316207,0
+PID.US,D,20060111,000000,10.5561,10.5972,10.511,10.5845,107681.8207031,0
+PID.US,D,20060112,000000,10.5698,10.5776,10.4905,10.5346,126283.97118013,0
+PID.US,D,20060113,000000,10.5776,10.5776,10.511,10.5698,124017.06075624,0
+PID.US,D,20060117,000000,10.5698,10.5698,10.4739,10.511,164397.48812215,0
+PID.US,D,20060118,000000,10.511,10.511,10.3799,10.4269,106171.9092085,0
+PID.US,D,20060119,000000,10.4807,10.5346,10.4396,10.518,201154.33221924,0
+PID.US,D,20060120,000000,10.5659,10.5659,10.4131,10.511,137324.30509222,0
+PID.US,D,20060123,000000,10.5042,10.5268,10.4601,10.5268,102539.1316207,0
+PID.US,D,20060124,000000,10.4533,10.5346,10.4533,10.4974,816242.01283975,0
+PID.US,D,20060125,000000,10.5845,10.5845,10.511,10.5414,116152.85325599,0
+PID.US,D,20060126,000000,10.6461,10.6461,10.5698,10.6187,137324.30509222,0
+PID.US,D,20060127,000000,10.703,10.703,10.6129,10.6579,112824.50978549,0
+PID.US,D,20060130,000000,10.6648,10.6794,10.6461,10.6736,142620.23282428,0
+PID.US,D,20060131,000000,10.5776,10.703,10.5776,10.6922,210222.99550578,0
+PID.US,D,20060201,000000,10.6922,10.7313,10.6794,10.7313,73654.667751852,0
+PID.US,D,20060202,000000,10.7382,10.7382,10.5972,10.7088,160161.97184572,0
+PID.US,D,20060203,000000,10.651,10.651,10.5414,10.5845,114034.07352677,0
+PID.US,D,20060206,000000,10.6129,10.6403,10.4905,10.5776,118117.37274455,0
+PID.US,D,20060207,000000,10.5913,10.5913,10.4327,10.4739,147307.29232171,0
+PID.US,D,20060208,000000,10.4131,10.518,10.4131,10.518,83785.785675999,0
+PID.US,D,20060209,000000,10.5913,10.651,10.5776,10.5972,123566.53912626,0
+PID.US,D,20060210,000000,10.6794,10.6794,10.5346,10.5776,99668.46091717,0
+PID.US,D,20060213,000000,10.5776,10.5776,10.468,10.468,100721.7212358,0
+PID.US,D,20060214,000000,10.4475,10.5913,10.4475,10.5659,109197.86174368,0
+PID.US,D,20060215,000000,10.6256,10.6256,10.511,10.5561,146853.70591874,0
+PID.US,D,20060216,000000,10.5913,10.5913,10.5414,10.5659,185417.74449074,0
+PID.US,D,20060217,000000,10.6256,10.6403,10.5776,10.6325,228217.29933919,0
+PID.US,D,20060221,000000,10.6922,10.7587,10.6461,10.6648,113125.87912981,0
+PID.US,D,20060222,000000,10.7901,10.7901,10.6862,10.745,138837.28135981,0
+PID.US,D,20060223,000000,10.7783,10.7783,10.703,10.7382,116152.85325599,0
+PID.US,D,20060224,000000,10.7715,10.7783,10.7088,10.7587,99668.46091717,0
+PID.US,D,20060227,000000,10.7901,10.8096,10.7675,10.7901,148062.24806901,0
+PID.US,D,20060228,000000,10.8165,10.8165,10.7088,10.7587,130973.07385956,0
+PID.US,D,20060301,000000,10.8762,10.8762,10.7244,10.7715,118876.41485585,0
+PID.US,D,20060302,000000,10.8047,10.8047,10.7382,10.7979,96945.920908312,0
+PID.US,D,20060303,000000,10.8311,10.8311,10.745,10.745,218388.57235037,0
+PID.US,D,20060306,000000,10.8439,10.8439,10.7244,10.7528,69874.781060378,0
+PID.US,D,20060307,000000,10.7587,10.7587,10.5972,10.6403,157137.04090153,0
+PID.US,D,20060308,000000,10.6736,10.6736,10.5561,10.6461,160462.31959904,0
+PID.US,D,20060309,000000,10.699,10.699,10.6187,10.6579,159861.62409238,0
+PID.US,D,20060310,000000,10.6579,10.7313,10.6579,10.7244,647614.11639613,0
+PID.US,D,20060313,000000,10.7587,10.7715,10.7156,10.7715,165909.44279874,0
+PID.US,D,20060314,000000,10.839,10.8762,10.7715,10.8439,321537.59379668,0
+PID.US,D,20060315,000000,10.9232,10.9232,10.839,10.8898,172259.65244042,0
+PID.US,D,20060316,000000,10.9094,10.9505,10.8977,10.9505,128708.20661766,0
+PID.US,D,20060317,000000,10.9094,10.93,10.8165,10.8527,126589.42688844,0
+PID.US,D,20060320,000000,10.8694,10.8694,10.7675,10.8311,89077.627044061,0
+PID.US,D,20060321,000000,10.8311,10.8311,10.7156,10.7528,124017.06075624,0
+PID.US,D,20060322,000000,10.7675,10.7901,10.7313,10.7841,109498.209497,0
+PID.US,D,20060323,000000,10.8165,10.8165,10.7313,10.7528,147914.11737434,0
+PID.US,D,20060324,000000,10.7841,10.7841,10.7156,10.7783,202357.76641453,0
+PID.US,D,20060327,000000,10.7783,10.7783,10.6648,10.6648,170602.63184216,0
+PID.US,D,20060328,000000,10.7382,10.7382,10.6129,10.6187,130670.68292423,0
+PID.US,D,20060329,000000,10.6648,10.6794,10.6129,10.6403,132790.48424446,0
+PID.US,D,20060330,000000,10.7382,10.8165,10.7382,10.7979,223833.65236808,0
+PID.US,D,20060331,000000,10.8311,10.8311,10.699,10.7313,209770.43069381,0
+PID.US,D,20060403,000000,10.7528,10.8047,10.7088,10.7675,92103.579579236,0
+PID.US,D,20060404,000000,10.8223,10.8311,10.7715,10.8047,73201.081348875,0
+PID.US,D,20060405,000000,10.8644,10.8644,10.7901,10.8223,86207.977931534,0
+PID.US,D,20060406,000000,10.8762,10.8762,10.7841,10.839,56410.211710751,0
+PID.US,D,20060407,000000,10.8644,10.8644,10.7088,10.7382,85749.28357357,0
+PID.US,D,20060410,000000,10.6794,10.7783,10.6794,10.745,68057.370675477,0
+PID.US,D,20060411,000000,10.7313,10.7528,10.6461,10.6862,114034.07352677,0
+PID.US,D,20060412,000000,10.745,10.745,10.6403,10.6736,91200.493137273,0
+PID.US,D,20060413,000000,10.745,10.745,10.6041,10.6461,71232.475496316,0
+PID.US,D,20060417,000000,10.6325,10.7715,10.6325,10.7587,69566.260579074,0
+PID.US,D,20060418,000000,10.8311,10.9046,10.7841,10.883,85298.761943585,0
+PID.US,D,20060419,000000,10.9094,11.0152,10.9094,11.0152,157137.04090153,0
+PID.US,D,20060420,000000,11.1091,11.1091,10.9379,10.9731,159861.62409238,0
+PID.US,D,20060421,000000,11.0406,11.0544,11.0083,11.0474,81517.853661115,0
+PID.US,D,20060424,000000,11.0964,11.0964,10.9731,11.0406,80311.354692836,0
+PID.US,D,20060425,000000,11.1395,11.1395,11.0083,11.0406,107986.25482041,0
+PID.US,D,20060426,000000,11.0025,11.1287,11.0025,11.117,141862.21230399,0
+PID.US,D,20060427,000000,11.1659,11.1659,11.0152,11.1513,231394.44734203,0
+PID.US,D,20060428,000000,11.1727,11.208,11.1395,11.2002,167575.65771599,0
+PID.US,D,20060501,000000,11.2746,11.2746,11.1727,11.1923,116452.17941831,0
+PID.US,D,20060502,000000,11.2912,11.3039,11.2286,11.3039,327134.89087306,0
+PID.US,D,20060503,000000,11.3871,11.3871,11.1787,11.208,180733.7497663,0
+PID.US,D,20060504,000000,11.2863,11.2863,11.2148,11.2403,138988.47682748,0
+PID.US,D,20060505,000000,11.3108,11.3539,11.2746,11.3539,175437.82203426,0
+PID.US,D,20060508,000000,11.4352,11.4352,11.2981,11.3196,166364.05079272,0
+PID.US,D,20060509,000000,11.3411,11.3783,11.2794,11.3725,180878.81568797,0
+PID.US,D,20060510,000000,11.3783,11.3783,11.3108,11.3255,160919.992366,0
+PID.US,D,20060511,000000,11.3039,11.3333,11.208,11.208,228070.19023553,0
+PID.US,D,20060512,000000,11.1395,11.2618,11.117,11.1443,145489.88193681,0
+PID.US,D,20060515,000000,11.1787,11.1787,10.9956,11.0474,196763.53411115,0
+PID.US,D,20060516,000000,11.0083,11.1659,11.0083,11.1513,207051.97704893,0
+PID.US,D,20060517,000000,11.1443,11.1513,10.8586,10.8977,430127.60889673,0
+PID.US,D,20060518,000000,10.9819,10.9819,10.8527,10.8762,172563.06496673,0
+PID.US,D,20060519,000000,10.9094,10.9094,10.745,10.8644,181487.68392261,0
+PID.US,D,20060522,000000,10.8644,10.8644,10.6461,10.7587,191018.1063401,0
+PID.US,D,20060523,000000,10.8694,10.8898,10.8096,10.8527,227310.12653324,0
+PID.US,D,20060524,000000,10.7088,10.7901,10.6325,10.7528,349969.49285355,0
+PID.US,D,20060525,000000,10.8165,10.9094,10.7901,10.9094,175744.29933356,0
+PID.US,D,20060526,000000,10.9731,10.9731,10.8977,10.9701,135359.78560366,0
+PID.US,D,20060530,000000,10.8439,10.9505,10.8439,10.8586,81819.223005434,0
+PID.US,D,20060531,000000,10.9379,10.9379,10.8439,10.8977,82878.612870045,0
+PID.US,D,20060601,000000,10.8977,10.9643,10.8311,10.9643,169540.17720456,0
+PID.US,D,20060602,000000,11.0544,11.0544,10.9731,11.0289,101482.80652908,0
+PID.US,D,20060605,000000,11.0544,11.0544,10.8527,10.8898,202204.52776488,0
+PID.US,D,20060606,000000,10.93,10.93,10.7088,10.7901,275407.65229574,0
+PID.US,D,20060607,000000,10.7244,10.8644,10.7244,10.7528,100571.54735913,0
+PID.US,D,20060608,000000,10.6794,10.6794,10.4475,10.6256,204477.56773474,0
+PID.US,D,20060609,000000,10.7244,10.7244,10.6403,10.6579,90291.277149323,0
+PID.US,D,20060612,000000,10.7313,10.7313,10.5414,10.5561,206593.28269097,0
+PID.US,D,20060613,000000,10.511,10.511,10.2732,10.3232,494704.41904306,0
+PID.US,D,20060614,000000,10.2888,10.4533,10.2888,10.4033,118876.41485585,0
+PID.US,D,20060615,000000,10.5346,10.6403,10.4974,10.6187,286148.66004551,0
+PID.US,D,20060616,000000,10.6129,10.6129,10.4269,10.468,268905.22559541,0
+PID.US,D,20060619,000000,10.4475,10.4601,10.3408,10.3672,125531.05861483,0
+PID.US,D,20060620,000000,10.4191,10.4327,10.3476,10.4033,65182.613607963,0
+PID.US,D,20060621,000000,10.468,10.5482,10.4475,10.5268,106619.36606549,0
+PID.US,D,20060622,000000,10.511,10.511,10.4131,10.4533,100879.04624944,0
+PID.US,D,20060623,000000,10.4131,10.4327,10.3593,10.3672,120690.76046775,0
+PID.US,D,20060626,000000,10.3544,10.4533,10.3544,10.4191,80915.114972474,0
+PID.US,D,20060627,000000,10.3544,10.4327,10.3162,10.3408,88022.323543442,0
+PID.US,D,20060628,000000,10.4269,10.4269,10.3476,10.4073,92103.579579236,0
+PID.US,D,20060629,000000,10.511,10.6579,10.4191,10.6579,166968.83266336,0
+PID.US,D,20060630,000000,10.7313,10.745,10.6922,10.7313,238200.28656868,0
+PID.US,D,20060703,000000,10.7783,10.839,10.7715,10.839,126436.18823879,0
+PID.US,D,20060705,000000,10.7901,10.7901,10.7156,10.7587,112367.85860952,0
+PID.US,D,20060706,000000,10.8096,10.8527,10.7841,10.8311,111767.16310288,0
+PID.US,D,20060707,000000,10.8586,10.8977,10.8223,10.839,230488.29612708,0
+PID.US,D,20060710,000000,10.883,10.883,10.8165,10.8586,122957.67089164,0
+PID.US,D,20060711,000000,10.883,10.8977,10.8047,10.8762,88172.497420102,0
+PID.US,D,20060712,000000,10.9163,10.9163,10.7901,10.7979,98911.461987879,0
+PID.US,D,20060713,000000,10.7675,10.7675,10.6461,10.6579,114793.11563805,0
+PID.US,D,20060714,000000,10.703,10.703,10.561,10.6129,125988.7313818,0
+PID.US,D,20060717,000000,10.4131,10.5268,10.4131,10.4533,297788.66787325,0
+PID.US,D,20060718,000000,10.5414,10.5414,10.3965,10.4533,130067.9442356,0
+PID.US,D,20060719,000000,10.4269,10.651,10.4191,10.6461,61709.204215798,0
+PID.US,D,20060720,000000,10.7587,10.7587,10.6325,10.6325,99514.200676519,0
+PID.US,D,20060721,000000,10.7088,10.7088,10.6129,10.6325,57321.470880696,0
+PID.US,D,20060724,000000,10.7088,10.7841,10.7088,10.7783,37811.126006707,0
+PID.US,D,20060725,000000,10.7675,10.8096,10.7382,10.8047,74259.449622487,0
+PID.US,D,20060726,000000,10.8311,10.8977,10.7675,10.8762,51723.152213324,0
+PID.US,D,20060727,000000,10.9447,11.0025,10.8586,10.8762,78948.55230191,0
+PID.US,D,20060728,000000,10.9094,11.022,10.9094,11.0025,106171.9092085,0
+PID.US,D,20060731,000000,11.022,11.022,10.9163,10.9555,65334.830666619,0
+PID.US,D,20060801,000000,10.9956,10.9956,10.8223,10.9094,129918.79194993,0
+PID.US,D,20060802,000000,11.0348,11.0348,10.9505,10.9819,68664.19572811,0
+PID.US,D,20060803,000000,10.9701,10.9701,10.9046,10.9447,89688.538460682,0
+PID.US,D,20060804,000000,11.0348,11.0348,10.93,10.9505,176045.66867788,0
+PID.US,D,20060807,000000,10.9956,10.9956,10.8694,10.8762,58832.403966288,0
+PID.US,D,20060808,000000,10.9731,10.9731,10.8977,10.9232,128855.31572133,0
+PID.US,D,20060809,000000,10.9447,11.0474,10.93,10.9447,108894.44921736,0
+PID.US,D,20060810,000000,10.9731,10.9731,10.8762,10.9379,110859.99029693,0
+PID.US,D,20060811,000000,10.9643,10.9643,10.883,10.9046,103599.54307631,0
+PID.US,D,20060814,000000,10.9731,10.9731,10.8977,10.9163,125684.29726448,0
+PID.US,D,20060815,000000,11.0348,11.0876,11.0152,11.0876,165758.24733108,0
+PID.US,D,20060816,000000,11.208,11.208,11.1327,11.1581,111011.18576459,0
+PID.US,D,20060817,000000,11.1091,11.2148,11.1091,11.1659,141862.21230399,0
+PID.US,D,20060818,000000,11.208,11.208,11.117,11.1727,160766.75371634,0
+PID.US,D,20060821,000000,11.2217,11.2286,11.2002,11.2002,107681.8207031,0
+PID.US,D,20060822,000000,11.2334,11.2334,11.1659,11.1923,205234.56666404,0
+PID.US,D,20060823,000000,11.2403,11.253,11.1443,11.1787,146703.53204207,0
+PID.US,D,20060824,000000,11.2403,11.2403,11.1395,11.1581,141109.29973869,0
+PID.US,D,20060825,000000,11.2452,11.2452,11.1395,11.1581,87264.303023151,0
+PID.US,D,20060828,000000,11.1581,11.2403,11.1395,11.2334,69566.260579074,0
+PID.US,D,20060829,000000,11.208,11.253,11.1787,11.253,135964.5674743,0
+PID.US,D,20060830,000000,11.2403,11.3108,11.2403,11.3108,160313.16731337,0
+PID.US,D,20060831,000000,11.3539,11.3539,11.2746,11.2912,109345.99243834,0
+PID.US,D,20060901,000000,11.253,11.3196,11.2286,11.2863,77735.923787646,0
+PID.US,D,20060905,000000,11.3255,11.3255,11.2334,11.2981,176646.36418453,0
+PID.US,D,20060906,000000,11.2334,11.2334,11.1581,11.1865,132790.48424446,0
+PID.US,D,20060907,000000,11.1787,11.1787,11.0544,11.0818,124468.60397723,0
+PID.US,D,20060908,000000,11.1787,11.1787,11.0748,11.1033,134301.41733004,0
+PID.US,D,20060911,000000,11.117,11.117,10.9897,11.0406,108141.53665205,0
+PID.US,D,20060912,000000,11.0964,11.1659,11.0964,11.1659,125834.47114114,0
+PID.US,D,20060913,000000,11.253,11.253,11.117,11.2002,78796.335243254,0
+PID.US,D,20060914,000000,11.1787,11.2334,11.1727,11.2148,189505.13007252,0
+PID.US,D,20060915,000000,11.1727,11.1727,11.1033,11.1327,105869.51827318,0
+PID.US,D,20060918,000000,11.1395,11.1787,11.1395,11.1727,89833.604382356,0
+PID.US,D,20060919,000000,11.208,11.208,11.0748,11.1091,260889.82262749,0
+PID.US,D,20060920,000000,11.208,11.2403,11.1787,11.1923,172563.06496673,0
+PID.US,D,20060921,000000,11.3039,11.3039,11.1923,11.2286,228217.29933919,0
+PID.US,D,20060922,000000,11.208,11.208,11.1659,11.1923,114942.26792372,0
+PID.US,D,20060925,000000,11.2746,11.2794,11.1581,11.2696,268905.22559541,0
+PID.US,D,20060926,000000,11.2863,11.3783,11.2794,11.3725,130670.68292423,0
+PID.US,D,20060927,000000,11.4194,11.4194,11.3539,11.4116,162734.33797791,0
+PID.US,D,20060928,000000,11.4352,11.441,11.4058,11.4352,64582.939692315,0
+PID.US,D,20060929,000000,11.4194,11.4194,11.3539,11.3587,664243.57465662,0
+PID.US,D,20061002,000000,11.4272,11.4272,11.3411,11.3871,124017.06075624,0
+PID.US,D,20061003,000000,11.3108,11.4116,11.3108,11.3656,167274.28837167,0
+PID.US,D,20061004,000000,11.4058,11.4635,11.3656,11.4635,295823.12679369,0
+PID.US,D,20061005,000000,11.5369,11.5369,11.4272,11.4586,221413.50329454,0
+PID.US,D,20061006,000000,11.4586,11.4586,11.3656,11.4058,94374.576367112,0
+PID.US,D,20061009,000000,11.3979,11.4058,11.3587,11.3871,103599.54307631,0
+PID.US,D,20061010,000000,11.4508,11.4508,11.3471,11.3871,130217.09652126,0
+PID.US,D,20061011,000000,11.4058,11.4058,11.3039,11.3108,115394.83273569,0
+PID.US,D,20061012,000000,11.3656,11.4458,11.3656,11.4458,172714.2604344,0
+PID.US,D,20061013,000000,11.4919,11.4919,11.4058,11.4782,199640.33436066,0
+PID.US,D,20061016,000000,11.5163,11.5223,11.4635,11.5223,122658.34472931,0
+PID.US,D,20061017,000000,11.5036,11.5036,11.4058,11.4508,187840.95833728,0
+PID.US,D,20061018,000000,11.5447,11.5447,11.4635,11.4782,103149.02144632,0
+PID.US,D,20061019,000000,11.5301,11.5741,11.4841,11.5741,113579.46553279,0
+PID.US,D,20061020,000000,11.6044,11.6044,11.5369,11.5604,108141.53665205,0
+PID.US,D,20061023,000000,11.5604,11.5849,11.5036,11.5849,175437.82203426,0
+PID.US,D,20061024,000000,11.5849,11.5986,11.5223,11.5986,213853.72991159,0
+PID.US,D,20061025,000000,11.6368,11.7013,11.6113,11.6935,183004.74655419,0
+PID.US,D,20061026,000000,11.8158,11.8158,11.6779,11.7699,154719.95660099,0
+PID.US,D,20061027,000000,11.8022,11.8022,11.7013,11.7013,100721.7212358,0
+PID.US,D,20061030,000000,11.6779,11.7385,11.67,11.7171,85298.761943585,0
+PID.US,D,20061031,000000,11.7767,11.808,11.7523,11.8022,105869.51827318,0
+PID.US,D,20061101,000000,11.8354,11.8599,11.7767,11.7954,139142.73706812,0
+PID.US,D,20061102,000000,11.8286,11.8404,11.7767,11.8286,140349.2360364,0
+PID.US,D,20061103,000000,11.9333,11.9333,11.8237,11.8668,476104.31174801,0
+PID.US,D,20061106,000000,12.0527,12.0527,11.903,11.9744,237900.96040635,0
+PID.US,D,20061107,000000,12.0479,12.0665,12.0009,12.0254,472776.98986852,0
+PID.US,D,20061108,000000,12.0322,12.1213,11.9744,12.1213,635663.54490508,0
+PID.US,D,20061109,000000,12.1438,12.1438,12.0322,12.0596,597094.39837809,0
+PID.US,D,20061110,000000,12.1213,12.1213,12.0527,12.0939,213554.40374927,0
+PID.US,D,20061113,000000,12.1908,12.1908,12.0254,12.0665,384605.51403942,0
+PID.US,D,20061114,000000,12.1594,12.1594,11.9814,12.0871,351786.90323845,0
+PID.US,D,20061115,000000,12.1409,12.1409,12.0527,12.1125,367365.14436231,0
+PID.US,D,20061116,000000,12.2251,12.2251,12.0733,12.0978,606772.95149025,0
+PID.US,D,20061117,000000,12.0871,12.0939,11.995,12.0733,227617.62542355,0
+PID.US,D,20061120,000000,12.1526,12.1526,12.0078,12.0479,257865.91327431,0
+PID.US,D,20061121,000000,12.1262,12.1262,12.0479,12.0733,185569.96154939,0
+PID.US,D,20061122,000000,12.1594,12.1859,12.1262,12.1712,215820.29258216,0
+PID.US,D,20061124,000000,12.2643,12.2643,12.178,12.2251,121445.71621505,0
+PID.US,D,20061127,000000,12.3141,12.3141,12.0205,12.133,346186.54138908,0
+PID.US,D,20061128,000000,12.133,12.133,12.0527,12.133,374014.68016631,0
+PID.US,D,20061129,000000,12.178,12.2123,12.1664,12.1664,258318.47808629,0
+PID.US,D,20061130,000000,12.2711,12.2711,12.1712,12.2535,264215.10132499,0
+PID.US,D,20061201,000000,12.3053,12.3053,12.1262,12.1664,332727.07999444,0
+PID.US,D,20061204,000000,12.2251,12.2975,12.1594,12.2975,179519.07807005,0
+PID.US,D,20061205,000000,12.4531,12.4531,12.2339,12.2583,379615.04201568,0
+PID.US,D,20061206,000000,12.3788,12.3788,12.2643,12.365,324261.15539654,0
+PID.US,D,20061207,000000,12.4893,12.4893,12.4032,12.4325,292950.41290817,0
+PID.US,D,20061208,000000,12.4325,12.4531,12.3973,12.4463,232306.72810297,0
+PID.US,D,20061211,000000,12.4599,12.4688,12.3788,12.4688,285541.83499288,0
+PID.US,D,20061212,000000,12.4952,12.4952,12.3866,12.4952,248034.12151249,0
+PID.US,D,20061213,000000,12.5452,12.5452,12.4325,12.5226,301875.03186404,0
+PID.US,D,20061214,000000,12.5314,12.552,12.4629,12.552,284176.98941996,0
+PID.US,D,20061215,000000,12.4815,12.5559,12.3788,12.4325,334692.62107401,0
+PID.US,D,20061218,000000,12.4766,12.4766,12.3318,12.365,319870.35728845,0
+PID.US,D,20061219,000000,12.412,12.4952,12.3386,12.4952,376434.82923985,0
+PID.US,D,20061220,000000,12.5696,12.5696,12.4531,12.4952,401540.42800821,0
+PID.US,D,20061221,000000,12.4952,12.4952,12.3582,12.4629,227769.8424822,0
+PID.US,D,20061222,000000,12.4815,12.4815,12.365,12.4629,282667.07792537,0
+PID.US,D,20061226,000000,12.4463,12.4688,12.4032,12.4688,155019.28276331,0
+PID.US,D,20061227,000000,12.5226,12.5608,12.4688,12.5608,592255.12182201,0
+PID.US,D,20061228,000000,12.6421,12.6421,12.4815,12.5823,175437.82203426,0
+PID.US,D,20061229,000000,12.5452,12.5452,12.4815,12.5374,266940.70610684,0
+PID.US,D,20070103,000000,12.7811,12.7811,12.4032,12.503,667574.9829001,0
+PID.US,D,20070104,000000,12.4893,12.4893,12.365,12.4199,495615.678213,0
+PID.US,D,20070105,000000,12.4599,12.4599,12.2339,12.3053,324409.28609121,0
+PID.US,D,20070108,000000,12.3905,12.3905,12.2035,12.3053,334692.62107401,0
+PID.US,D,20070109,000000,12.319,12.319,12.1526,12.2447,329249.58423829,0
+PID.US,D,20070110,000000,12.1262,12.1664,12.0801,12.1664,552480.49791773,0
+PID.US,D,20070111,000000,12.1966,12.2867,12.1664,12.2799,515886.08678927,0
+PID.US,D,20070112,000000,12.3141,12.4237,12.2975,12.4237,405776.96587566,0
+PID.US,D,20070116,000000,12.5559,12.5559,12.3709,12.4237,520721.27698137,0
+PID.US,D,20070117,000000,12.412,12.4463,12.3709,12.4463,263306.90692804,0
+PID.US,D,20070118,000000,12.4629,12.4766,12.3788,12.4395,487150.7752061,0
+PID.US,D,20070119,000000,12.4237,12.4815,12.3905,12.4815,408499.50588452,0
+PID.US,D,20070122,000000,12.6293,12.6293,12.3435,12.3905,580764.26627993,0
+PID.US,D,20070123,000000,12.4237,12.503,12.4032,12.503,1309132.0862709,0
+PID.US,D,20070124,000000,12.5226,12.5314,12.4395,12.5314,837116.18169566,0
+PID.US,D,20070125,000000,12.5148,12.5148,12.3582,12.412,517693.2812642,0
+PID.US,D,20070126,000000,12.3905,12.4531,12.3318,12.4531,552933.06272971,0
+PID.US,D,20070129,000000,12.4463,12.4463,12.365,12.3973,422569.87869578,0
+PID.US,D,20070130,000000,12.4199,12.4199,12.3386,12.3788,624623.21099299,0
+PID.US,D,20070131,000000,12.365,12.5314,12.2583,12.3788,403807.3384321,0
+PID.US,D,20070201,000000,12.4237,12.4629,12.412,12.4599,222780.39204946,0
+PID.US,D,20070202,000000,12.4531,12.4531,12.2447,12.4463,260437.25781551,0
+PID.US,D,20070205,000000,12.2447,12.412,12.2447,12.4032,747426.62164397,0
+PID.US,D,20070206,000000,12.4395,12.5608,12.3866,12.5226,457654.37832963,0
+PID.US,D,20070207,000000,12.5226,12.597,12.5226,12.5774,297333.03828828,0
+PID.US,D,20070208,000000,12.4629,12.6293,12.4629,12.6293,176497.21189886,0
+PID.US,D,20070209,000000,12.5774,12.6421,12.503,12.5823,245462.77697129,0
+PID.US,D,20070212,000000,12.4766,12.508,12.3866,12.4599,440595.85185012,0
+PID.US,D,20070213,000000,12.4199,12.5608,12.4199,12.5608,188639.84249747,0
+PID.US,D,20070214,000000,12.6215,12.7037,12.5696,12.6743,377112.14407132,0
+PID.US,D,20070215,000000,12.688,12.7096,12.6351,12.7096,573959.44864427,0
+PID.US,D,20070216,000000,12.6743,12.7272,12.6147,12.7272,336206.61893259,0
+PID.US,D,20070220,000000,12.6616,12.7096,12.6147,12.7037,259981.62823054,0
+PID.US,D,20070221,000000,12.6695,12.735,12.5314,12.7135,357529.2662365,0
+PID.US,D,20070222,000000,12.7497,12.8202,12.688,12.8202,232306.72810297,0
+PID.US,D,20070223,000000,12.7879,12.7947,12.735,12.7879,291141.17525125,0
+PID.US,D,20070226,000000,12.8202,12.8437,12.7605,12.8437,214916.1845492,0
+PID.US,D,20070227,000000,12.5608,12.7272,11.903,12.2975,648819.59377341,0
+PID.US,D,20070228,000000,12.503,12.503,12.2123,12.3504,405776.96587566,0
+PID.US,D,20070301,000000,12.2251,12.2535,11.903,12.2339,241495.93912724,0
+PID.US,D,20070302,000000,12.04,12.2711,11.948,12.0871,2490772.6808024,0
+PID.US,D,20070305,000000,11.8541,12.0009,10.745,11.8354,1895344.4973415,0
+PID.US,D,20070306,000000,11.9216,12.133,11.8668,12.133,347095.75737703,0
+PID.US,D,20070307,000000,12.1262,12.2583,12.0733,12.1594,274347.24084013,0
+PID.US,D,20070308,000000,12.3053,12.3053,12.0665,12.2339,589233.25565082,0
+PID.US,D,20070309,000000,12.3249,12.3582,12.2643,12.3386,177097.9074055,0
+PID.US,D,20070312,000000,12.3973,12.5823,12.3053,12.4325,216271.83580314,0
+PID.US,D,20070313,000000,12.4237,12.4237,12.1262,12.1712,176646.36418453,0
+PID.US,D,20070314,000000,12.1594,12.1908,11.9814,12.1908,129918.79194993,0
+PID.US,D,20070315,000000,12.1908,12.3249,12.1908,12.2975,188292.50155826,0
+PID.US,D,20070316,000000,12.2182,12.3435,12.2182,12.2799,152601.17687176,0
+PID.US,D,20070319,000000,12.3582,12.4599,12.3582,12.4599,143379.27493557,0
+PID.US,D,20070320,000000,12.4395,12.5608,12.4395,12.5608,156380.04197224,0
+PID.US,D,20070321,000000,12.6293,12.7811,12.552,12.7497,156231.91127757,0
+PID.US,D,20070322,000000,12.6968,12.7683,12.6968,12.7419,192073.40984072,0
+PID.US,D,20070323,000000,12.7683,12.7742,12.7135,12.7546,146403.18428874,0
+PID.US,D,20070326,000000,12.8085,12.8153,12.6812,12.8016,216429.16081678,0
+PID.US,D,20070327,000000,12.8202,12.8956,12.6968,12.7497,270715.48484333,0
+PID.US,D,20070328,000000,12.6557,12.7546,12.6147,12.6351,135359.78560366,0
+PID.US,D,20070329,000000,12.7419,12.7683,12.6812,12.7683,120236.15247377,0
+PID.US,D,20070330,000000,12.7605,12.7605,12.7096,12.7605,109647.36178267,0
+PID.US,D,20070402,000000,12.8202,12.8221,12.7546,12.8221,138536.93360649,0
+PID.US,D,20070403,000000,12.7742,12.9014,12.7742,12.9014,205837.30535268,0
+PID.US,D,20070404,000000,12.9602,12.9602,12.8437,12.919,210071.80003813,0
+PID.US,D,20070405,000000,12.9278,13.104,12.9014,12.969,249396.92390342,0
+PID.US,D,20070409,000000,12.969,13.104,12.9278,13.0179,347550.36537101,0
+PID.US,D,20070410,000000,13.06,13.1903,12.9739,13.0111,219600.17927363,0
+PID.US,D,20070411,000000,13.111,13.111,12.9602,12.9857,177405.40629581,0
+PID.US,D,20070412,000000,12.9925,13.0649,12.9064,13.06,203420.22105213,0
+PID.US,D,20070413,000000,13.1501,13.5533,13.0405,13.1501,286299.85551317,0
+PID.US,D,20070416,000000,13.1981,13.289,13.1981,13.2744,421360.3149545,0
+PID.US,D,20070417,000000,13.2812,13.3439,13.2676,13.3439,324409.28609121,0
+PID.US,D,20070418,000000,13.2812,13.3439,13.2744,13.338,198574.81495006,0
+PID.US,D,20070419,000000,13.2744,13.289,13.1569,13.245,196007.55677285,0
+PID.US,D,20070420,000000,13.3439,13.4163,13.3439,13.4163,550058.30566219,0
+PID.US,D,20070423,000000,13.3743,13.3743,13.2744,13.3038,239413.93667394,0
+PID.US,D,20070424,000000,13.3116,13.3439,13.245,13.3038,182693.16129989,0
+PID.US,D,20070425,000000,13.4046,13.7462,13.3615,13.7462,184665.85351643,0
+PID.US,D,20070426,000000,13.5074,13.5074,13.3683,13.3879,855411.85487338,0
+PID.US,D,20070427,000000,13.3537,13.433,13.338,13.433,116756.61353562,0
+PID.US,D,20070430,000000,13.4046,13.4114,13.289,13.3175,259224.62930125,0
+PID.US,D,20070501,000000,13.3831,13.3831,13.1501,13.3038,372048.11749575,0
+PID.US,D,20070502,000000,13.3683,13.4232,13.338,13.4232,381277.17056893,0
+PID.US,D,20070503,000000,13.4486,13.4995,13.4232,13.4888,111618.01081722,0
+PID.US,D,20070504,000000,13.5612,13.6278,13.5152,13.6013,419239.49204329,0
+PID.US,D,20070507,000000,13.6131,13.6532,13.6131,13.6532,145190.55577448,0
+PID.US,D,20070508,000000,13.5691,13.6013,13.479,13.5612,184508.52850279,0
+PID.US,D,20070509,000000,13.5465,13.6082,13.5074,13.6082,176646.36418453,0
+PID.US,D,20070510,000000,13.479,13.5788,13.3243,13.3537,333786.46985906,0
+PID.US,D,20070511,000000,13.4232,13.5788,13.3537,13.5788,166816.6156047,0
+PID.US,D,20070514,000000,13.5788,13.7462,13.5465,13.6013,237448.39559438,0
+PID.US,D,20070515,000000,13.6474,13.6875,13.5612,13.6219,237448.39559438,0
+PID.US,D,20070516,000000,13.6875,13.6875,13.5691,13.659,179823.51218735,0
+PID.US,D,20070517,000000,13.6278,13.7383,13.5612,13.6404,331821.95037048,0
+PID.US,D,20070518,000000,13.7815,13.7815,13.6474,13.7462,494099.63717243,0
+PID.US,D,20070521,000000,13.7129,13.8246,13.659,13.6933,345357.00949896,0
+PID.US,D,20070522,000000,13.7815,13.7815,13.6404,13.6757,245916.36337427,0
+PID.US,D,20070523,000000,13.7217,13.7667,13.6532,13.7129,407140.78985758,0
+PID.US,D,20070524,000000,13.7129,13.7667,13.5201,13.5465,280700.5152548,0
+PID.US,D,20070525,000000,13.5533,13.6404,13.4966,13.6404,147307.29232171,0
+PID.US,D,20070529,000000,13.6982,13.7325,13.6532,13.6875,382337.58202454,0
+PID.US,D,20070530,000000,13.6474,13.7462,13.5612,13.7462,199028.40135303,0
+PID.US,D,20070531,000000,13.7815,13.8,13.7462,13.7815,199329.77069736,0
+PID.US,D,20070601,000000,13.852,13.8715,13.8186,13.852,216118.59715349,0
+PID.US,D,20070604,000000,13.8784,13.8852,13.8314,13.8784,192225.62689938,0
+PID.US,D,20070605,000000,13.8852,13.8901,13.7462,13.7863,241071.9788632,0
+PID.US,D,20070606,000000,13.6826,13.6982,13.5788,13.6404,334998.07678232,0
+PID.US,D,20070607,000000,13.5533,13.6219,13.3175,13.4046,338171.13842117,0
+PID.US,D,20070608,000000,13.3478,13.5201,13.3243,13.479,1024200.1411037,0
+PID.US,D,20070611,000000,13.4564,13.5788,13.4564,13.5788,279947.60268951,0
+PID.US,D,20070612,000000,13.4642,13.5465,13.3537,13.4114,245763.12472461,0
+PID.US,D,20070613,000000,13.4232,13.5739,13.4114,13.5612,416365.75656677,0
+PID.US,D,20070614,000000,13.5935,13.6757,13.5788,13.6278,210675.56031776,0
+PID.US,D,20070615,000000,13.6679,13.7815,13.6474,13.659,273292.95893052,0
+PID.US,D,20070618,000000,13.7217,13.7815,13.659,13.6875,139593.2586981,0
+PID.US,D,20070619,000000,13.6679,13.7041,13.6278,13.6757,203872.78586411,0
+PID.US,D,20070620,000000,13.7531,13.7531,13.5533,13.5533,126283.97118013,0
+PID.US,D,20070621,000000,13.6219,13.6219,13.5074,13.6219,147307.29232171,0
+PID.US,D,20070622,000000,13.6013,13.6278,13.4966,13.5328,192379.88714003,0
+PID.US,D,20070625,000000,13.6131,13.6219,13.4888,13.4995,209619.23522614,0
+PID.US,D,20070626,000000,13.6013,13.6532,13.4712,13.4712,257865.91327431,0
+PID.US,D,20070627,000000,13.4564,13.5788,13.4232,13.5788,187233.11169364,0
+PID.US,D,20070628,000000,13.6316,13.7217,13.6278,13.6826,204477.56773474,0
+PID.US,D,20070629,000000,13.7863,13.8901,13.6532,13.7217,141707.95206334,0
+PID.US,D,20070702,000000,13.8314,13.852,13.7736,13.845,229887.60062042,0
+PID.US,D,20070703,000000,13.8715,13.9321,13.8715,13.9253,203571.41651979,0
+PID.US,D,20070705,000000,13.9831,14.2484,13.8901,14.0291,449634.88899773,0
+PID.US,D,20070706,000000,14.0819,14.3482,13.9175,14.2836,497582.24088357,0
+PID.US,D,20070709,000000,14.2484,14.2562,13.9175,14.0692,547939.52593297,0
+PID.US,D,20070710,000000,14.0496,14.0496,13.9391,13.9469,289774.28649633,0
+PID.US,D,20070711,000000,13.9909,14.0819,13.9117,14.0819,349515.90645057,0
+PID.US,D,20070712,000000,14.1427,14.2484,14.0898,14.1946,240474.34812955,0
+PID.US,D,20070713,000000,14.2082,14.3658,14.1946,14.2836,234576.70329985,0
+PID.US,D,20070716,000000,14.2562,14.3081,14.2014,14.2278,269209.65971272,0
+PID.US,D,20070717,000000,14.3022,14.3022,14.1544,14.1544,172259.65244042,0
+PID.US,D,20070718,000000,14.1886,14.222,14.1055,14.2141,202056.39707021,0
+PID.US,D,20070719,000000,14.3022,14.3658,14.2346,14.2562,329704.19223226,0
+PID.US,D,20070720,000000,14.2689,14.3433,14.1427,14.2484,235330.63745615,0
+PID.US,D,20070723,000000,14.2346,14.3365,14.1946,14.2943,264071.05699431,0
+PID.US,D,20070724,000000,14.2082,14.2415,13.896,13.9028,250609.55241768,0
+PID.US,D,20070725,000000,14.0761,14.0761,13.7383,13.9645,270117.85410967,0
+PID.US,D,20070726,000000,13.7667,13.8246,12.9602,13.5533,702511.3518393,0
+PID.US,D,20070727,000000,13.2812,13.6082,13.2812,13.3831,464157.82662096,0
+PID.US,D,20070730,000000,13.4163,13.5533,13.245,13.5465,397911.7367844,0
+PID.US,D,20070731,000000,13.6131,13.7815,13.5533,13.7217,330309.99569389,0
+PID.US,D,20070801,000000,13.5465,13.5465,13.289,13.5201,425137.13687299,0
+PID.US,D,20070802,000000,13.6082,13.7589,13.5328,13.7462,512097.00577882,0
+PID.US,D,20070803,000000,13.7462,13.8372,13.4642,13.5533,1146249.6175983,0
+PID.US,D,20070806,000000,13.5328,13.659,13.2744,13.6532,868726.25034635,0
+PID.US,D,20070807,000000,13.6826,13.7589,13.4966,13.6679,702360.15637163,0
+PID.US,D,20070808,000000,13.8138,13.9028,13.7267,13.8314,713250.31640706,0
+PID.US,D,20070809,000000,13.5533,13.6219,13.3615,13.3831,361160.0006423,0
+PID.US,D,20070810,000000,13.1413,13.289,12.6293,13.2245,1028285.4835035,0
+PID.US,D,20070813,000000,13.479,13.479,13.2626,13.2626,263306.90692804,0
+PID.US,D,20070814,000000,13.289,13.3116,12.9925,13.0061,341653.74213231,0
+PID.US,D,20070815,000000,12.8593,13.0326,12.735,12.7605,630491.22968376,0
+PID.US,D,20070816,000000,12.6293,12.6616,11.8599,12.6215,2035090.9946893,0
+PID.US,D,20070817,000000,12.8378,13.0512,12.6616,12.9278,224139.10807639,0
+PID.US,D,20070820,000000,12.969,13.0111,12.8221,12.9739,254390.46070015,0
+PID.US,D,20070821,000000,12.8868,12.9925,12.7811,12.9739,172563.06496673,0
+PID.US,D,20070822,000000,13.1501,13.2098,13.104,13.2098,280853.75390446,0
+PID.US,D,20070823,000000,13.3615,13.3743,13.1569,13.2626,276313.8035107,0
+PID.US,D,20070824,000000,13.2812,13.4163,13.2676,13.4114,241982.21644214,0
+PID.US,D,20070827,000000,13.4712,13.5074,13.4046,13.4398,303686.31270295,0
+PID.US,D,20070828,000000,13.3175,13.3175,13.0405,13.1266,246524.2100179,0
+PID.US,D,20070829,000000,13.2538,13.4398,13.1981,13.4398,126890.79623276,0
+PID.US,D,20070830,000000,13.2382,13.4114,13.2245,13.3243,169084.54761959,0
+PID.US,D,20070831,000000,13.5465,13.5867,13.4564,13.5691,206593.28269097,0
+PID.US,D,20070904,000000,13.5328,13.7129,13.5269,13.6826,198423.61948241,0
+PID.US,D,20070905,000000,13.5533,13.5533,13.4398,13.4995,196763.53411115,0
+PID.US,D,20070906,000000,13.4888,13.7863,13.3879,13.5201,1623262.1237433,0
+PID.US,D,20070907,000000,13.3615,13.6826,13.289,13.3967,2231173.127605,0
+PID.US,D,20070910,000000,13.4114,13.5465,13.2098,13.338,2362825.559478,0
+PID.US,D,20070911,000000,13.3967,13.5465,13.3967,13.5465,1046583.1998631,0
+PID.US,D,20070912,000000,13.5074,13.6474,13.4712,13.5612,658202.90708725,0
+PID.US,D,20070913,000000,13.6278,13.6982,13.5867,13.6316,534182.78155801,0
+PID.US,D,20070914,000000,13.5328,13.6131,13.43,13.5691,560804.42136695,0
+PID.US,D,20070917,000000,13.4888,13.5397,13.2167,13.4114,604963.71383334,0
+PID.US,D,20070918,000000,13.5612,13.8372,13.4564,13.8314,500153.58542476,0
+PID.US,D,20070919,000000,13.9391,14.5518,13.6875,13.9772,850422.40444064,0
+PID.US,D,20070920,000000,14.0046,14.0046,13.8852,13.9117,423169.55261143,0
+PID.US,D,20070921,000000,13.9321,13.9645,13.8715,13.9321,328495.65008199,0
+PID.US,D,20070924,000000,13.9596,13.9645,13.845,13.8852,389896.33381648,0
+PID.US,D,20070925,000000,13.7863,13.852,13.7041,13.8246,331366.32078551,0
+PID.US,D,20070926,000000,13.8852,13.9321,13.7922,13.9321,243947.75752171,0
+PID.US,D,20070927,000000,14.0262,14.0692,13.9596,14.0692,211583.75471472,0
+PID.US,D,20070928,000000,14.1671,14.9424,13.9958,14.0761,803009.3446466,0
+PID.US,D,20071001,000000,14.1368,14.355,14.0898,14.2562,367665.49211563,0
+PID.US,D,20071002,000000,14.2562,14.2621,14.1348,14.1544,251815.02979496,0
+PID.US,D,20071003,000000,14.0761,14.2346,14.0448,14.0624,1204930.8260969,0
+PID.US,D,20071004,000000,14.1113,14.1828,14.0448,14.1475,565186.02515607,0
+PID.US,D,20071005,000000,14.2278,14.3894,14.2278,14.3433,339987.52721506,0
+PID.US,D,20071008,000000,14.3022,14.3081,14.175,14.2484,299908.46919348,0
+PID.US,D,20071009,000000,14.2689,14.3982,14.2014,14.3982,264571.63658319,0
+PID.US,D,20071010,000000,14.3717,14.4667,14.3365,14.4667,311401.36791755,0
+PID.US,D,20071011,000000,14.5264,14.591,14.3296,14.3806,230182.84041876,0
+PID.US,D,20071012,000000,14.3982,14.5127,14.3982,14.5077,102693.39186134,0
+PID.US,D,20071015,000000,14.5264,14.5312,14.3365,14.3806,272536.98159222,0
+PID.US,D,20071016,000000,14.2836,14.2836,14.1828,14.222,206441.06563232,0
+PID.US,D,20071017,000000,14.3806,14.4412,14.1427,14.4412,286299.85551317,0
+PID.US,D,20071018,000000,14.3433,14.4353,14.3081,14.4216,277223.01949865,0
+PID.US,D,20071019,000000,14.3433,14.3482,14.0977,14.0977,341956.13306762,0
+PID.US,D,20071022,000000,13.9028,14.1055,13.9028,14.1055,237294.13535372,0
+PID.US,D,20071023,000000,14.3296,14.3482,14.2141,14.3365,276767.38991368,0
+PID.US,D,20071024,000000,14.2689,14.2836,14.0761,14.2278,210981.01602607,0
+PID.US,D,20071025,000000,14.3081,14.361,14.2082,14.2757,188900.34820188,0
+PID.US,D,20071026,000000,14.4735,14.5782,14.4412,14.545,359801.28461537,0
+PID.US,D,20071029,000000,14.6908,14.7427,14.6194,14.731,283578.33709531,0
+PID.US,D,20071030,000000,14.6272,14.6595,14.5656,14.591,173776.715072,0
+PID.US,D,20071031,000000,14.591,14.8954,14.3482,14.8895,663639.81437698,0
+PID.US,D,20071101,000000,14.5714,14.6673,14.4735,14.5205,241834.08574747,0
+PID.US,D,20071102,000000,14.7388,14.8758,14.4481,14.6125,207505.56345191,0
+PID.US,D,20071105,000000,14.6458,14.6458,14.3365,14.4539,360881.10629993,0
+PID.US,D,20071106,000000,14.403,14.6331,14.403,14.6331,239571.26168758,0
+PID.US,D,20071107,000000,14.545,14.545,14.222,14.2278,331399.01169744,0
+PID.US,D,20071108,000000,14.2836,14.4539,13.9958,14.2278,299452.83960851,0
+PID.US,D,20071109,000000,14.1544,14.1544,13.9321,14.0046,242928.20970601,0
+PID.US,D,20071112,000000,13.9028,13.9028,13.6082,13.6082,416812.19183276,0
+PID.US,D,20071113,000000,13.9831,14.1113,13.9028,14.0761,330386.61501873,0
+PID.US,D,20071114,000000,14.0565,14.1603,13.9175,13.9253,128759.28616755,0
+PID.US,D,20071115,000000,13.9958,13.9958,13.5739,13.6404,325661.75665438,0
+PID.US,D,20071116,000000,13.7383,13.7863,13.6278,13.7863,283274.92456899,0
+PID.US,D,20071119,000000,13.5074,13.5867,13.3537,13.4163,410885.94245513,0
+PID.US,D,20071120,000000,13.3331,13.6278,13.3331,13.5328,473158.04331067,0
+PID.US,D,20071121,000000,13.5269,13.5269,13.2039,13.2626,473420.59219707,0
+PID.US,D,20071123,000000,13.2538,13.5612,13.2538,13.4966,87871.128075783,0
+PID.US,D,20071126,000000,13.6219,13.6316,13.2812,13.3478,287842.45791969,0
+PID.US,D,20071127,000000,13.3331,13.6875,13.2812,13.6875,288416.5920604,0
+PID.US,D,20071128,000000,13.3243,14.0448,13.3243,13.9596,209756.12841983,0
+PID.US,D,20071129,000000,14.0202,14.0202,13.7217,13.9645,210749.1148696,0
+PID.US,D,20071130,000000,14.0262,14.1886,13.9713,14.0448,140428.92013422,0
+PID.US,D,20071203,000000,13.9527,14.0046,13.9117,13.9469,172881.80135802,0
+PID.US,D,20071204,000000,13.7462,13.8314,13.6404,13.8069,211915.77178897,0
+PID.US,D,20071205,000000,13.6933,13.9527,13.6933,13.9028,385409.50615461,0
+PID.US,D,20071206,000000,13.7589,14.0496,13.7589,13.9831,219602.22245563,0
+PID.US,D,20071207,000000,14.0046,14.1348,14.0046,14.0692,234406.09760323,0
+PID.US,D,20071210,000000,14.2141,14.2346,14.1055,14.2141,269059.48583606,0
+PID.US,D,20071211,000000,14.0624,14.1946,13.7462,13.8246,328650.93191364,0
+PID.US,D,20071212,000000,14.0565,14.2141,13.8646,13.9713,209039.99313045,0
+PID.US,D,20071213,000000,13.7863,13.8314,13.6679,13.7325,158956.49446843,0
+PID.US,D,20071214,000000,13.7325,13.7325,13.5533,13.5533,132130.53645995,0
+PID.US,D,20071217,000000,13.3478,13.5465,13.3478,13.3683,297675.27127252,0
+PID.US,D,20071218,000000,13.3683,13.5612,13.3243,13.433,482853.96346979,0
+PID.US,D,20071219,000000,13.2979,13.4888,13.2979,13.3537,232031.92012459,0
+PID.US,D,20071220,000000,13.5328,13.5328,13.1569,13.3831,493650.13713344,0
+PID.US,D,20071221,000000,13.433,13.6082,13.433,13.5533,430878.47828004,0
+PID.US,D,20071224,000000,13.5328,13.7589,13.5328,13.6826,214395.17314038,0
+PID.US,D,20071226,000000,13.7815,13.7815,13.6679,13.7217,240625.5435972,0
+PID.US,D,20071227,000000,13.7589,13.8186,13.6757,13.6826,216393.40513187,0
+PID.US,D,20071228,000000,13.659,13.8314,13.659,13.8246,214836.50045137,0
+PID.US,D,20071231,000000,13.7589,13.8186,13.6082,13.6082,224937.99223659,0
+PID.US,D,20080102,000000,13.43,13.7589,13.43,13.5397,340445.19998204,0
+PID.US,D,20080103,000000,13.4829,13.6982,13.4829,13.6082,240392.62084973,0
+PID.US,D,20080104,000000,13.2245,13.5074,13.1569,13.2626,2628393.2472839,0
+PID.US,D,20080107,000000,13.0738,13.3439,12.04,13.2167,4909682.5644629,0
+PID.US,D,20080108,000000,13.2098,13.5074,12.8672,12.8672,1077760.1139308,0
+PID.US,D,20080109,000000,13.0649,13.2167,13.0111,13.1833,499850.17289845,0
+PID.US,D,20080110,000000,13.0061,13.3243,13.0061,13.1677,1343968.3392923,0
+PID.US,D,20080111,000000,13.0326,13.111,12.9386,12.9797,833500.77115481,0
+PID.US,D,20080114,000000,13.0257,13.1501,13.0179,13.0738,463102.52312034,0
+PID.US,D,20080115,000000,12.919,12.9797,12.6812,12.7096,696065.11264383,0
+PID.US,D,20080116,000000,12.5823,12.7947,12.5314,12.6029,518116.21993725,0
+PID.US,D,20080117,000000,12.6029,12.8202,12.3435,12.3582,488516.64237002,0
+PID.US,D,20080118,000000,12.4325,12.6421,12.2711,12.3249,482314.56342301,0
+PID.US,D,20080122,000000,11.253,12.2535,10.3965,12.2035,1358704.7894341,0
+PID.US,D,20080123,000000,11.903,12.3141,11.6877,12.2182,716577.63828656,0
+PID.US,D,20080124,000000,12.3905,12.6616,12.3905,12.6351,383954.76057388,0
+PID.US,D,20080125,000000,12.8202,12.8956,12.4815,12.4815,182009.71692242,0
+PID.US,D,20080128,000000,12.4815,12.7204,12.3788,12.7204,212187.51499435,0
+PID.US,D,20080129,000000,12.503,12.8378,12.503,12.8153,283581.4018683,0
+PID.US,D,20080130,000000,12.8515,12.9278,12.597,12.7135,195568.27264384,0
+PID.US,D,20080131,000000,12.4952,12.83,12.4032,12.7419,231249.38142035,0
+PID.US,D,20080201,000000,12.6421,13.0257,12.6421,12.9797,129541.82487179,0
+PID.US,D,20080204,000000,12.8221,12.9386,12.8221,12.8437,262251.60342742,0
+PID.US,D,20080205,000000,12.6968,12.6968,12.3249,12.4032,351473.27480216,0
+PID.US,D,20080206,000000,12.412,12.503,12.3141,12.3141,397159.8458101,0
+PID.US,D,20080207,000000,12.1664,12.3318,12.0596,12.3141,231293.30983326,0
+PID.US,D,20080208,000000,12.1966,12.3249,12.1526,12.2397,157289.25796019,0
+PID.US,D,20080211,000000,12.178,12.2535,12.0801,12.2182,191759.78140443,0
+PID.US,D,20080212,000000,12.2535,12.508,12.2535,12.3788,180400.71110105,0
+PID.US,D,20080213,000000,12.5314,12.5452,12.3582,12.503,152449.98140411,0
+PID.US,D,20080214,000000,12.4531,12.5608,12.4032,12.4395,154169.31905323,0
+PID.US,D,20080215,000000,12.2867,12.4199,12.2799,12.365,158347.6262338,0
+PID.US,D,20080219,000000,12.5559,12.6499,12.4395,12.4629,195888.03062612,0
+PID.US,D,20080220,000000,12.3905,12.5902,12.3504,12.5148,257222.31094577,0
+PID.US,D,20080221,000000,12.503,12.6293,12.4531,12.4531,116204.95439686,0
+PID.US,D,20080222,000000,12.5148,12.5774,12.3709,12.5696,136151.51862687,0
+PID.US,D,20080225,000000,12.6215,12.8202,12.552,12.7742,317154.96841657,0
+PID.US,D,20080226,000000,12.8016,13.0257,12.7683,12.9524,513148.22291545,0
+PID.US,D,20080227,000000,12.8016,13.06,12.8016,12.969,335788.78821454,0
+PID.US,D,20080228,000000,12.8085,12.9386,12.7742,12.874,108666.63442488,0
+PID.US,D,20080229,000000,12.8153,12.8153,12.4629,12.5148,204999.60073457,0
+PID.US,D,20080303,000000,12.5452,12.5452,12.3318,12.412,490431.1038997,0
+PID.US,D,20080304,000000,12.2397,12.3318,12.1664,12.2926,235917.03068883,0
+PID.US,D,20080305,000000,12.2926,12.5148,12.2926,12.4395,100412.17916349,0
+PID.US,D,20080306,000000,12.4463,12.4463,12.1712,12.1966,235869.01591194,0
+PID.US,D,20080307,000000,12.1664,12.2926,12.04,12.1213,210071.80003813,0
+PID.US,D,20080310,000000,12.0871,12.2035,11.9333,11.9608,420546.10692935,0
+PID.US,D,20080311,000000,12.3582,12.3582,11.9744,12.3386,301669.6920735,0
+PID.US,D,20080312,000000,12.3866,12.4688,12.3249,12.3249,133447.36725597,0
+PID.US,D,20080313,000000,12.4815,12.4815,12.1526,12.412,129815.61125917,0
+PID.US,D,20080314,000000,12.4815,12.4815,12.0146,12.1213,153810.74061304,0
+PID.US,D,20080317,000000,11.9216,11.9892,11.622,11.766,253025.61512723,0
+PID.US,D,20080318,000000,11.8404,12.2035,11.766,12.1966,144673.63072964,0
+PID.US,D,20080319,000000,12.2339,12.2339,11.8022,11.808,123110.90954129,0
+PID.US,D,20080320,000000,11.4782,11.9608,11.4782,11.9539,202801.13690752,0
+PID.US,D,20080324,000000,12.0146,12.2643,11.9892,12.1908,164213.60174257,0
+PID.US,D,20080325,000000,12.2643,12.4325,12.2397,12.3905,140653.67015372,0
+PID.US,D,20080326,000000,12.3386,12.3709,12.2535,12.2975,86100.710876777,0
+PID.US,D,20080327,000000,12.4688,12.4766,12.2926,12.3053,125834.47114114,0
+PID.US,D,20080328,000000,12.3973,12.3973,12.1438,12.1859,88925.409985404,0
+PID.US,D,20080331,000000,12.1438,12.2867,12.1438,12.2535,65937.56935526,0
+PID.US,D,20080401,000000,12.3582,12.6499,12.3582,12.6215,490020.42431863,0
+PID.US,D,20080402,000000,12.5314,12.8202,12.5314,12.7419,149420.96409594,0
+PID.US,D,20080403,000000,12.8221,12.8221,12.552,12.7546,110709.81642027,0
+PID.US,D,20080404,000000,12.688,12.83,12.688,12.7546,164245.2710635,0
+PID.US,D,20080407,000000,12.8202,12.8956,12.7742,12.7879,136314.9731865,0
+PID.US,D,20080408,000000,12.6421,12.7135,12.6351,12.6812,90138.038499669,0
+PID.US,D,20080409,000000,12.6743,12.7204,12.552,12.5608,93464.338788166,0
+PID.US,D,20080410,000000,12.5148,12.597,12.4463,12.5608,173325.17185101,0
+PID.US,D,20080411,000000,12.3788,12.4893,12.3788,12.412,112903.17229232,0
+PID.US,D,20080414,000000,12.4395,12.4629,12.3709,12.4325,125785.43477326,0
+PID.US,D,20080415,000000,12.503,12.503,12.412,12.4629,119039.86941548,0
+PID.US,D,20080416,000000,12.552,12.8221,12.552,12.8221,218973.94399205,0
+PID.US,D,20080417,000000,12.7272,12.8789,12.7096,12.7879,111414.71420867,0
+PID.US,D,20080418,000000,12.9455,13.1569,12.919,13.1569,207455.50549303,0
+PID.US,D,20080421,000000,13.0972,13.0972,12.8789,12.9338,95644.413977247,0
+PID.US,D,20080422,000000,12.8378,12.919,12.8016,12.8593,177843.66883383,0
+PID.US,D,20080423,000000,12.83,12.8593,12.735,12.8085,148007.08215513,0
+PID.US,D,20080424,000000,13.0326,13.0326,12.6421,12.8085,85360.057403447,0
+PID.US,D,20080425,000000,12.8515,12.9739,12.8437,12.9386,106429.35013992,0
+PID.US,D,20080428,000000,12.969,13.0405,12.9602,12.9739,139575.89165115,0
+PID.US,D,20080429,000000,12.9122,12.9739,12.8153,12.8672,138426.60177874,0
+PID.US,D,20080430,000000,12.9278,13.0512,12.9278,12.9455,157620.25344344,0
+PID.US,D,20080501,000000,12.8868,13.0874,12.8868,13.0405,180758.26795025,0
+PID.US,D,20080502,000000,13.2039,13.2245,13.1334,13.2039,107934.15367953,0
+PID.US,D,20080505,000000,13.1334,13.1903,13.1266,13.1266,159970.93432915,0
+PID.US,D,20080506,000000,13.0874,13.2245,13.0257,13.2167,326842.71584771,0
+PID.US,D,20080507,000000,13.2167,13.2167,13.0111,13.0326,143670.42836991,0
+PID.US,D,20080508,000000,13.1452,13.1501,13.0796,13.111,154583.06340729,0
+PID.US,D,20080509,000000,12.9973,13.104,12.9973,13.0933,109622.84359872,0
+PID.US,D,20080512,000000,13.111,13.2245,13.0933,13.1981,207223.60433655,0
+PID.US,D,20080513,000000,13.1765,13.1765,13.0179,13.0874,215000.97660201,0
+PID.US,D,20080514,000000,13.0649,13.1677,13.0649,13.0933,141281.9486173,0
+PID.US,D,20080515,000000,13.1569,13.289,13.1188,13.2744,99903.42684664,0
+PID.US,D,20080516,000000,13.3331,13.4163,13.3243,13.3967,186817.32415758,0
+PID.US,D,20080519,000000,13.4232,13.4966,13.3743,13.4046,184031.44550686,0
+PID.US,D,20080520,000000,13.3537,13.3537,13.2568,13.3116,99720.562058053,0
+PID.US,D,20080521,000000,13.3243,13.3439,13.1188,13.1266,131137.55001018,0
+PID.US,D,20080522,000000,13.2333,13.3116,13.2333,13.2538,157374.050013,0
+PID.US,D,20080523,000000,13.2568,13.2568,13.0874,13.1413,104544.51474917,0
+PID.US,D,20080527,000000,13.1981,13.3879,12.9857,13.0738,82738.65490336,0
+PID.US,D,20080528,000000,13.0512,13.1266,13.0179,13.111,157003.21248084,0
+PID.US,D,20080529,000000,13.0326,13.1569,13.0111,13.111,98273.989205317,0
+PID.US,D,20080530,000000,13.1569,13.1981,13.1188,13.1628,94461.411601917,0
+PID.US,D,20080602,000000,13.0405,13.0405,12.919,12.9797,137362.10395914,0
+PID.US,D,20080603,000000,12.969,13.0326,12.8672,12.9338,132287.86147359,0
+PID.US,D,20080604,000000,12.8956,12.9602,12.8221,12.874,117353.22267828,0
+PID.US,D,20080605,000000,12.9064,13.1266,12.9064,13.1266,128771.54525953,0
+PID.US,D,20080606,000000,12.9797,12.9797,12.7605,12.7742,124854.76537435,0
+PID.US,D,20080609,000000,12.7546,12.7879,12.6293,12.6812,142713.19760508,0
+PID.US,D,20080610,000000,12.5696,12.597,12.319,12.4952,218204.68597078,0
+PID.US,D,20080611,000000,12.5559,12.5559,12.2975,12.2975,177299.16083206,0
+PID.US,D,20080612,000000,12.2711,12.3866,12.1908,12.2711,261528.31700105,0
+PID.US,D,20080613,000000,12.2643,12.5608,12.2643,12.4199,339877.19538731,0
+PID.US,D,20080616,000000,12.5148,12.5696,12.4325,12.503,58773.151688421,0
+PID.US,D,20080617,000000,12.4893,12.7947,12.4815,12.5148,149304.5027222,0
+PID.US,D,20080618,000000,12.3582,12.4531,12.3318,12.3905,110600.50618351,0
+PID.US,D,20080619,000000,12.3249,12.4032,12.2975,12.365,141954.15549378,0
+PID.US,D,20080620,000000,12.1908,12.1908,11.8472,11.8472,125495.30292991,0
+PID.US,D,20080623,000000,11.8286,11.9099,11.8022,11.8354,369059.96382748,0
+PID.US,D,20080624,000000,11.7101,11.8599,11.4352,11.7239,396261.86732312,0
+PID.US,D,20080625,000000,11.7101,12.0254,11.7101,11.8668,230232.89837765,0
+PID.US,D,20080626,000000,11.9333,11.9333,11.58,11.58,197530.74895041,0
+PID.US,D,20080627,000000,11.5163,11.6602,11.4694,11.5447,187504.85489903,0
+PID.US,D,20080630,000000,12.0733,12.0733,11.5604,11.5682,153889.40311986,0
+PID.US,D,20080701,000000,11.3725,11.5369,11.3039,11.4458,496209.22258266,0
+PID.US,D,20080702,000000,11.3471,11.5447,11.2002,11.2002,184970.28763375,0
+PID.US,D,20080703,000000,11.0152,11.4272,10.6461,11.1091,211554.12857578,0
+PID.US,D,20080707,000000,10.9956,11.3411,10.9731,11.1091,259725.20889011,0
+PID.US,D,20080708,000000,10.9819,11.3255,10.9819,11.2794,250126.33987577,0
+PID.US,D,20080709,000000,11.2286,11.4635,11.0348,11.3725,116194.73848689,0
+PID.US,D,20080710,000000,11.3979,11.3979,11.117,11.1327,234133.33280685,0
+PID.US,D,20080711,000000,11.1395,11.1581,10.9094,11.0964,185106.15923644,0
+PID.US,D,20080714,000000,10.9163,11.4058,10.9094,10.9163,254925.77438295,0
+PID.US,D,20080715,000000,10.6256,10.8694,10.5482,10.561,462636.6776254,0
+PID.US,D,20080716,000000,10.4269,11.07,10.4131,11.0622,198507.38994421,0
+PID.US,D,20080717,000000,11.3979,11.3979,10.8762,11.2794,309747.41209228,0
+PID.US,D,20080718,000000,11.1727,11.4782,11.1727,11.4194,128784.82594249,0
+PID.US,D,20080721,000000,11.4058,11.6935,11.393,11.4058,142641.68623523,0
+PID.US,D,20080722,000000,11.253,11.5447,11.1091,11.5105,178966.3973403,0
+PID.US,D,20080723,000000,11.8883,11.8883,11.3783,11.6456,163502.57440817,0
+PID.US,D,20080724,000000,11.8599,11.903,11.3333,11.3333,121295.54233839,0
+PID.US,D,20080725,000000,11.2912,11.5682,11.2912,11.393,90961.440843812,0
+PID.US,D,20080728,000000,11.4272,11.4272,11.1727,11.1727,97302.456166508,0
+PID.US,D,20080729,000000,11.1287,11.4116,11.1287,11.3871,154101.89404738,0
+PID.US,D,20080730,000000,11.3979,11.6113,11.3979,11.5525,137712.50967135,0
+PID.US,D,20080731,000000,11.4352,11.6162,11.3979,11.4272,151051.42332826,0
+PID.US,D,20080801,000000,11.3871,11.3979,11.2286,11.3039,138933.3109136,0
+PID.US,D,20080804,000000,11.2403,11.2794,11.1091,11.1787,101136.48718086,0
+PID.US,D,20080805,000000,11.3471,11.622,11.1865,11.1865,166173.01327615,0
+PID.US,D,20080806,000000,11.8158,11.8158,11.4977,11.6044,153040.46100078,0
+PID.US,D,20080807,000000,11.441,11.5741,11.3471,11.3587,71708.536901241,0
+PID.US,D,20080808,000000,11.2696,11.58,11.2696,11.5301,98804.19493312,0
+PID.US,D,20080811,000000,11.4458,11.7454,11.4458,11.5447,149132.87543459,0
+PID.US,D,20080812,000000,11.4458,11.6044,11.4458,11.4782,136645.96866976,0
+PID.US,D,20080813,000000,11.4977,11.4977,11.208,11.3411,87194.834835308,0
+PID.US,D,20080814,000000,11.3539,11.4194,11.2403,11.3656,164509.8631319,0
+PID.US,D,20080815,000000,11.3979,11.4194,11.2452,11.2981,204303.89726514,0
+PID.US,D,20080818,000000,11.1443,11.3108,11.1395,11.1581,169949.83519463,0
+PID.US,D,20080819,000000,11.1395,11.1513,10.9094,10.9505,186882.70598144,0
+PID.US,D,20080820,000000,10.9505,10.9956,10.8047,10.9379,436375.65943864,0
+PID.US,D,20080821,000000,10.7841,11.0474,10.7783,11.0025,163057.16073318,0
+PID.US,D,20080822,000000,11.0152,11.1513,10.4807,11.1033,87826.178071884,0
+PID.US,D,20080825,000000,11.2286,11.2286,10.9232,10.9232,95262.33894411,0
+PID.US,D,20080826,000000,10.8439,11.0289,10.8439,10.93,174323.26625577,0
+PID.US,D,20080827,000000,10.8762,11.2286,10.5776,11.0876,207967.32258287,0
+PID.US,D,20080828,000000,11.0964,11.3587,11.0964,11.3411,152659.40755864,0
+PID.US,D,20080829,000000,11.2217,11.3587,11.1787,11.2863,119487.32627246,0
+PID.US,D,20080902,000000,11.4058,11.4194,11.1923,11.208,202557.99825008,0
+PID.US,D,20080903,000000,11.0544,11.2286,10.9643,11.1865,171924.57059318,0
+PID.US,D,20080904,000000,11.117,11.117,10.7979,10.8165,116314.26463362,0
+PID.US,D,20080905,000000,10.6325,10.8165,10.5776,10.7528,289778.37286032,0
+PID.US,D,20080908,000000,10.8527,11.1033,10.8527,11.0083,472881.19215029,0
+PID.US,D,20080909,000000,10.9232,11.1287,10.6461,10.6648,132759.83651452,0
+PID.US,D,20080910,000000,10.6794,10.9163,10.6794,10.7528,110307.30956717,0
+PID.US,D,20080911,000000,10.3232,10.7783,10.2888,10.7783,408398.36837575,0
+PID.US,D,20080912,000000,10.7587,10.9643,10.5972,10.9379,385330.84364778,0
+PID.US,D,20080915,000000,10.3232,10.6794,10.3232,10.33,262366.02161916,0
+PID.US,D,20080916,000000,9.86696,10.518,9.83172,10.4905,609658.94605875,0
+PID.US,D,20080917,000000,10.1753,10.3162,9.92375,10.005,456553.10323412,0
+PID.US,D,20080918,000000,9.93157,10.511,9.83172,10.4807,576141.56701536,0
+PID.US,D,20080919,000000,11.4194,11.903,10.5776,11.07,302942.59445663,0
+PID.US,D,20080922,000000,10.6862,11.0025,10.651,10.651,241226.23910385,0
+PID.US,D,20080923,000000,10.6403,10.7244,10.4533,10.4866,158420.15919464,0
+PID.US,D,20080924,000000,10.4533,10.5913,10.4533,10.4905,224334.23195695,0
+PID.US,D,20080925,000000,10.4533,10.8096,10.4131,10.8096,177680.2142742,0
+PID.US,D,20080926,000000,10.3672,10.8527,10.3672,10.8527,515616.38676589,0
+PID.US,D,20080929,000000,11.58,11.58,9.13731,9.24401,535392.34529928,0
+PID.US,D,20080930,000000,9.98146,10.0774,9.2632,9.91791,432284.18749286,0
+PID.US,D,20081001,000000,10.518,10.518,9.72601,9.88556,168461.37711099,0
+PID.US,D,20081002,000000,9.86696,9.88556,9.59288,9.59973,225479.43546537,0
+PID.US,D,20081003,000000,9.34914,9.98146,9.34914,9.53708,229637.31082599,0
+PID.US,D,20081006,000000,8.99215,9.25439,8.53394,8.94546,749702.72638684,0
+PID.US,D,20081007,000000,8.35755,9.11911,7.90091,8.41667,489576.03223462,0
+PID.US,D,20081008,000000,8.08767,8.61421,7.94065,8.16599,682821.20694971,0
+PID.US,D,20081009,000000,7.98177,8.55009,7.577,7.73705,616534.25347324,0
+PID.US,D,20081010,000000,7.31868,8.00046,7.04881,7.40609,710860.81506346,0
+PID.US,D,20081013,000000,7.51681,8.32359,7.51681,8.3043,317932.39916582,0
+PID.US,D,20081014,000000,8.82613,9.08573,8.1005,8.29745,483509.82489031,0
+PID.US,D,20081015,000000,8.58778,8.58778,7.53687,7.53687,188636.77772448,0
+PID.US,D,20081016,000000,7.85471,7.85471,7.15492,7.70788,221401.24420257,0
+PID.US,D,20081017,000000,7.30508,7.99371,7.30508,7.70788,287388.87151671,0
+PID.US,D,20081020,000000,7.62281,8.06008,7.60383,8.00722,168661.60894654,0
+PID.US,D,20081021,000000,7.93566,7.97521,7.67,7.67,457667.6590126,0
+PID.US,D,20081022,000000,7.44574,7.55097,7.05527,7.14062,373763.36878088,0
+PID.US,D,20081023,000000,7.41755,7.41755,6.87643,6.87643,268268.77440385,0
+PID.US,D,20081024,000000,6.93575,6.93575,6.4797,6.83003,233634.79639998,0
+PID.US,D,20081027,000000,6.4797,6.72403,6.28814,6.4797,343318.93545855,0
+PID.US,D,20081028,000000,7.00858,7.01553,6.37417,7.01553,201013.35266156,0
+PID.US,D,20081029,000000,6.91628,7.45875,6.87643,7.27405,269041.0971981,0
+PID.US,D,20081030,000000,7.62977,7.62977,7.35235,7.43879,139446.14959444,0
+PID.US,D,20081031,000000,7.46512,7.87516,7.22618,7.49155,557580.28017822,0
+PID.US,D,20081103,000000,7.59149,7.93566,7.49781,7.58415,135942.09247234,0
+PID.US,D,20081104,000000,7.72882,8.1142,7.72882,8.06008,187990.11062294,0
+PID.US,D,20081105,000000,8.20025,8.20025,7.73705,7.73705,296731.32119064,0
+PID.US,D,20081106,000000,7.27405,7.74273,7.12741,7.21268,645751.75600733,0
+PID.US,D,20081107,000000,7.41755,7.52326,7.22618,7.38623,289950.00014794,0
+PID.US,D,20081110,000000,7.29901,7.60383,7.17518,7.23949,203862.56995413,0
+PID.US,D,20081111,000000,7.10695,7.10695,6.85029,6.95552,160059.81274595,0
+PID.US,D,20081112,000000,7.01553,7.01553,6.4797,6.54596,328347.51938732,0
+PID.US,D,20081113,000000,6.43379,6.99575,6.28138,6.99575,334777.41312681,0
+PID.US,D,20081114,000000,6.69798,6.85029,6.50613,6.56554,358821.57884858,0
+PID.US,D,20081117,000000,6.60528,6.60528,6.38729,6.41362,203585.71879375,0
+PID.US,D,20081118,000000,6.53236,6.53236,6.2018,6.30135,220067.04635957,0
+PID.US,D,20081119,000000,6.18859,6.39395,5.95052,5.95052,254825.65846517,0
+PID.US,D,20081120,000000,5.82532,5.91127,5.45482,5.46158,615120.37153243,0
+PID.US,D,20081121,000000,5.89806,5.89806,5.49466,5.85821,419739.05004116,0
+PID.US,D,20081124,000000,5.94426,6.48655,5.86526,6.4006,252627.19463813,0
+PID.US,D,20081125,000000,6.63181,6.63181,6.28138,6.44681,262529.47617879,0
+PID.US,D,20081126,000000,6.24859,6.64532,6.24859,6.6185,363487.18493506,0
+PID.US,D,20081128,000000,6.69798,6.77737,6.57885,6.77072,190538.98016219,0
+PID.US,D,20081201,000000,6.38729,6.55889,6.15579,6.15579,182342.75558767,0
+PID.US,D,20081202,000000,6.3078,6.45326,6.14913,6.2945,163743.66988363,0
+PID.US,D,20081203,000000,6.05008,6.45983,6.05008,6.4006,267557.74706945,0
+PID.US,D,20081204,000000,6.31447,6.39395,6.11634,6.14913,248545.93860234,0
+PID.US,D,20081205,000000,6.06329,6.33443,5.97088,6.32798,239521.2037287,0
+PID.US,D,20081208,000000,6.63181,6.74409,6.50613,6.65814,266747.62540828,0
+PID.US,D,20081209,000000,6.71776,6.77072,6.55889,6.61195,544916.63817079,0
+PID.US,D,20081210,000000,6.61195,6.79695,6.61195,6.75731,192345.15304611,0
+PID.US,D,20081211,000000,6.64532,6.88318,6.61195,6.64532,290494.50814971,0
+PID.US,D,20081212,000000,6.56554,6.72403,6.4797,6.67821,250370.50012422,0
+PID.US,D,20081215,000000,6.73763,6.77737,6.62496,6.69123,158818.57968374,0
+PID.US,D,20081216,000000,6.81691,7.09413,6.69123,7.05527,277701.12408557,0
+PID.US,D,20081217,000000,6.94261,7.0814,6.92313,7.068,457400.00217121,0
+PID.US,D,20081218,000000,7.16197,7.16197,6.73088,6.81691,422387.01390719,0
+PID.US,D,20081219,000000,6.73088,6.86312,6.61195,6.61195,331301.96055266,0
+PID.US,D,20081222,000000,6.70483,6.79029,6.55889,6.63837,232134.07922436,0
+PID.US,D,20081223,000000,6.75084,6.76415,6.60528,6.65814,318257.26510309,0
+PID.US,D,20081224,000000,6.58552,6.6647,6.58552,6.65159,167322.30314856,0
+PID.US,D,20081226,000000,6.73088,6.73763,6.63181,6.67821,172740.82180034,0
+PID.US,D,20081229,000000,6.63837,6.74409,6.59207,6.71081,494500.10084352,0
+PID.US,D,20081230,000000,6.76415,6.8961,6.71081,6.86977,474096.88543755,0
+PID.US,D,20081231,000000,6.83003,6.99575,6.83003,6.94906,380008.35454979,0
+PID.US,D,20090102,000000,6.95552,7.16862,6.92919,7.14739,180654.06566848,0
+PID.US,D,20090105,000000,7.25359,7.26054,7.04206,7.17518,168194.74186059,0
+PID.US,D,20090106,000000,7.19945,7.34639,7.16197,7.31183,184355.28985314,0
+PID.US,D,20090107,000000,7.33954,7.33954,7.08787,7.1139,128459.96000523,0
+PID.US,D,20090108,000000,7.15492,7.22618,7.1003,7.22618,123847.47665063,0
+PID.US,D,20090109,000000,7.19426,7.21923,7.068,7.08787,197171.14891923,0
+PID.US,D,20090112,000000,7.04881,7.05527,6.83003,6.86312,213690.27535196,0
+PID.US,D,20090113,000000,6.75084,6.81046,6.70483,6.77737,197936.3205765,0
+PID.US,D,20090114,000000,6.71081,6.71081,6.4006,6.44005,223940.91942284,0
+PID.US,D,20090115,000000,6.44005,6.55233,6.24859,6.46658,163577.15055101,0
+PID.US,D,20090116,000000,6.63181,6.63181,6.26816,6.45983,191095.74725594,0
+PID.US,D,20090120,000000,6.09637,6.14913,5.65333,5.74565,540665.79802938,0
+PID.US,D,20090121,000000,5.77844,5.95052,5.67311,5.95052,464243.64026477,0
+PID.US,D,20090122,000000,5.91127,5.91127,5.62006,5.78549,180990.16910673,0
+PID.US,D,20090123,000000,5.62006,5.85146,5.5671,5.79889,154179.5349632,0
+PID.US,D,20090126,000000,5.94426,6.1226,5.9376,6.01679,326558.71355036,0
+PID.US,D,20090127,000000,6.06329,6.2153,6.06329,6.15579,194056.31796725,0
+PID.US,D,20090128,000000,6.40707,6.54596,6.40707,6.4797,321820.57450305,0
+PID.US,D,20090129,000000,6.28138,6.28138,6.10939,6.10939,111974.54607541,0
+PID.US,D,20090130,000000,6.18242,6.2018,5.96403,5.97686,163166.47096994,0
+PID.US,D,20090202,000000,5.8914,5.95776,5.81837,5.93095,160982.30941686,0
+PID.US,D,20090203,000000,5.96403,6.10939,5.95052,6.05624,107604.17978727,0
+PID.US,D,20090204,000000,6.10274,6.17566,5.98371,6.0304,128711.27139066,0
+PID.US,D,20090205,000000,6.01679,6.16921,5.95052,6.11634,144208.8068257,0
+PID.US,D,20090206,000000,6.17566,6.36722,6.17566,6.34119,114376.30651099,0
+PID.US,D,20090209,000000,6.40707,6.42693,6.28138,6.38074,246749.98162839,0
+PID.US,D,20090210,000000,6.39395,6.39395,5.99036,6.03666,206235.72584178,0
+PID.US,D,20090211,000000,6.14248,6.14913,5.99036,6.06329,250508.41490891,0
+PID.US,D,20090212,000000,5.91773,6.06329,5.87838,6.06329,249113.94319705,0
+PID.US,D,20090213,000000,6.08306,6.09637,5.95052,6.01004,144695.08414061,0
+PID.US,D,20090217,000000,5.75896,5.82532,5.58726,5.58726,430908.10441897,0
+PID.US,D,20090218,000000,5.60048,5.66646,5.50122,5.56083,285955.57934695,0
+PID.US,D,20090219,000000,5.69308,5.7061,5.5209,5.52765,276068.62167125,0
+PID.US,D,20090220,000000,5.40206,5.49466,5.30936,5.4283,741993.80071823,0
+PID.US,D,20090223,000000,5.49466,5.5209,5.20326,5.21686,682565.80920029,0
+PID.US,D,20090224,000000,5.17047,5.50122,5.17047,5.50122,265212.17413874,0
+PID.US,D,20090225,000000,5.45482,5.50122,5.27628,5.40206,209272.91587793,0
+PID.US,D,20090226,000000,5.42174,5.61369,5.42174,5.48155,270987.22804871,0
+PID.US,D,20090227,000000,5.40862,5.49466,5.31612,5.38885,120806.20025049,0
+PID.US,D,20090302,000000,5.26297,5.26297,4.99868,5.00543,409154.34571404,0
+PID.US,D,20090303,000000,5.01835,5.11781,4.93916,4.98536,323980.21787217,0
+PID.US,D,20090304,000000,5.0713,5.2567,5.04497,5.18368,265398.10370032,0
+PID.US,D,20090305,000000,5.03832,5.08471,4.87975,4.92594,374078.01880817,0
+PID.US,D,20090306,000000,4.90608,5.05809,4.82688,4.91919,265776.09236947,0
+PID.US,D,20090309,000000,4.81338,4.89286,4.69454,4.76757,876453.56465292,0
+PID.US,D,20090310,000000,4.78029,5.21021,4.76757,5.20326,343287.26613762,0
+PID.US,D,20090311,000000,5.34255,5.34255,5.12426,5.20326,321391.50628401,0
+PID.US,D,20090312,000000,5.00543,5.43515,4.98536,5.39541,244359.45869378,0
+PID.US,D,20090313,000000,5.4748,5.49466,5.34255,5.42174,293601.1663737,0
+PID.US,D,20090316,000000,5.4748,5.67311,5.4748,5.48761,159504.0672432,0
+PID.US,D,20090317,000000,5.42174,5.71246,5.42174,5.71246,214760.90271754,0
+PID.US,D,20090318,000000,5.71246,5.90452,5.54087,5.85146,138707.5393031,0
+PID.US,D,20090319,000000,5.9376,6.01004,5.83208,5.83208,174767.65833976,0
+PID.US,D,20090320,000000,5.92429,5.92429,5.69954,5.73938,146517.60248049,0
+PID.US,D,20090323,000000,5.97686,6.19563,5.92429,6.19563,166546.91558131,0
+PID.US,D,20090324,000000,6.06329,6.16235,5.97686,5.98371,177085.64831353,0
+PID.US,D,20090325,000000,6.05008,6.28814,5.90452,6.0766,212679.92185524,0
+PID.US,D,20090326,000000,6.18242,6.19563,6.0304,6.14248,153125.25305358,0
+PID.US,D,20090327,000000,6.09637,6.09637,5.92429,5.96403,168576.81689373,0
+PID.US,D,20090330,000000,5.87163,5.87163,5.60694,5.67938,184452.34099792,0
+PID.US,D,20090331,000000,5.83208,5.90452,5.75896,5.83208,114813.54745801,0
+PID.US,D,20090401,000000,5.85821,6.01004,5.78549,5.99712,91642.842039274,0
+PID.US,D,20090402,000000,6.18859,6.38729,6.17566,6.25485,134321.84915,0
+PID.US,D,20090403,000000,6.33443,6.4006,6.24859,6.38729,100604.23827106,0
+PID.US,D,20090406,000000,6.24859,6.30135,6.16235,6.28814,99206.701786212,0
+PID.US,D,20090407,000000,6.1226,6.2018,6.10274,6.15579,137292.6357713,0
+PID.US,D,20090408,000000,6.14248,6.25485,6.12936,6.2153,58144.873224838,0
+PID.US,D,20090409,000000,6.37417,6.44005,6.34765,6.43379,137345.75850317,0
+PID.US,D,20090413,000000,6.39395,6.59207,6.36086,6.56554,98413.947172,0
+PID.US,D,20090414,000000,6.55889,6.57885,6.41362,6.44005,162794.61184677,0
+PID.US,D,20090415,000000,6.39395,6.54596,6.39395,6.54596,72686.199486036,0
+PID.US,D,20090416,000000,6.54596,6.63837,6.38074,6.61195,104338.15336764,0
+PID.US,D,20090417,000000,6.54596,6.68467,6.54596,6.63181,75332.120170068,0
+PID.US,D,20090420,000000,6.48655,6.60528,6.26161,6.26816,277314.96268844,0
+PID.US,D,20090421,000000,6.27482,6.42693,6.16235,6.42038,120983.95708409,0
+PID.US,D,20090422,000000,6.28138,6.4797,6.28138,6.34119,414801.7007493,0
+PID.US,D,20090423,000000,6.44681,6.55233,6.38729,6.55233,127401.59173161,0
+PID.US,D,20090424,000000,6.51953,6.68467,6.45983,6.61195,117786.37726131,0
+PID.US,D,20090427,000000,6.49947,6.59892,6.45326,6.47324,119804.01948175,0
+PID.US,D,20090428,000000,6.38729,6.49947,6.37417,6.44005,266425.824244,0
+PID.US,D,20090429,000000,6.42038,6.71776,6.42038,6.64532,181137.27821039,0
+PID.US,D,20090430,000000,6.75731,6.86977,6.69123,6.69798,189576.64144235,0
+PID.US,D,20090501,000000,6.77072,6.85029,6.70483,6.79029,140044.80191909,0
+PID.US,D,20090504,000000,6.90296,7.12741,6.79029,7.09413,144172.02954978,0
+PID.US,D,20090505,000000,7.03549,7.14062,6.90296,7.1139,120591.66614097,0
+PID.US,D,20090506,000000,7.1139,7.30508,7.05527,7.25359,161596.28560647,0
+PID.US,D,20090507,000000,7.82837,7.83415,7.08787,7.16862,239351.61962308,0
+PID.US,D,20090508,000000,7.32583,7.69486,7.27405,7.45875,114294.57923118,0
+PID.US,D,20090511,000000,7.33268,7.4519,7.24664,7.31868,125351.25859923,0
+PID.US,D,20090512,000000,7.26054,7.38623,7.19426,7.29901,183412.36136226,0
+PID.US,D,20090513,000000,7.28041,7.28041,6.9751,6.9751,115716.63389997,0
+PID.US,D,20090514,000000,6.92919,7.22618,6.92919,7.18223,91729.677274078,0
+PID.US,D,20090515,000000,7.22618,7.22618,7.04206,7.0814,64299.958985954,0
+PID.US,D,20090518,000000,7.15492,7.33954,7.07465,7.32583,108337.68212361,0
+PID.US,D,20090519,000000,7.29353,7.4519,7.28746,7.38623,73384.96772846,0
+PID.US,D,20090520,000000,7.37311,7.5637,7.37311,7.39347,108900.57876335,0
+PID.US,D,20090521,000000,7.25359,7.33268,7.22618,7.27405,139195.8598,0
+PID.US,D,20090522,000000,7.38623,7.42479,7.15492,7.32583,133639.42636354,0
+PID.US,D,20090526,000000,7.2671,7.57005,7.25359,7.53051,207829.40779819,0
+PID.US,D,20090527,000000,7.59786,7.60383,7.43154,7.43154,213609.56966314,0
+PID.US,D,20090528,000000,7.577,7.577,7.37311,7.55097,111195.07214417,0
+PID.US,D,20090529,000000,7.66265,7.75477,7.60383,7.73705,1049265.8978231,0
+PID.US,D,20090601,000000,7.93566,7.99371,7.60383,7.89514,219380.53720913,0
+PID.US,D,20090602,000000,7.81457,8.03325,7.81457,7.99371,1010128.7467014,0
+PID.US,D,20090603,000000,7.98872,7.98872,7.6374,7.69486,249488.86709321,0
+PID.US,D,20090604,000000,7.75477,7.82094,7.6513,7.7622,263786.03310596,0
+PID.US,D,20090605,000000,7.96874,7.96874,7.6887,7.76876,157192.2068154,0
+PID.US,D,20090608,000000,7.64415,7.80264,7.60383,7.76876,94354.144547158,0
+PID.US,D,20090609,000000,7.83415,7.84727,7.72882,7.79607,114354.85310004,0
+PID.US,D,20090610,000000,7.99371,7.99371,7.77591,7.84081,176607.54372661,0
+PID.US,D,20090611,000000,7.9291,8.07319,7.72882,8.01299,128835.90549238,0
+PID.US,D,20090612,000000,8.02072,8.02072,7.86195,7.94623,111945.94152748,0
+PID.US,D,20090615,000000,7.80264,7.87516,7.6374,7.72335,102670.9168594,0
+PID.US,D,20090616,000000,7.69486,7.76876,7.55733,7.57005,128306.72135557,0
+PID.US,D,20090617,000000,7.62977,7.6887,7.44574,7.55733,84662.310752021,0
+PID.US,D,20090618,000000,7.6374,7.6563,7.49781,7.60383,104933.74091929,0
+PID.US,D,20090619,000000,7.67528,7.6887,7.57005,7.67,100276.3075608,0
+PID.US,D,20090622,000000,7.62977,7.6513,7.2671,7.29901,244855.95191866,0
+PID.US,D,20090623,000000,7.29901,7.37311,7.23949,7.32583,74343.220084299,0
+PID.US,D,20090624,000000,7.29353,7.577,7.29353,7.40609,132700.58423665,0
+PID.US,D,20090625,000000,7.4519,7.55733,7.35235,7.52326,127770.38608178,0
+PID.US,D,20090626,000000,7.5637,7.59149,7.41755,7.59149,123005.68566853,0
+PID.US,D,20090629,000000,7.53687,7.67,7.53687,7.61626,117474.79200701,0
+PID.US,D,20090630,000000,7.70788,7.93566,7.46512,7.5637,166157.68941119,0
+PID.US,D,20090701,000000,7.69486,7.73705,7.60383,7.62977,235547.21474766,0
+PID.US,D,20090702,000000,7.58415,7.58415,7.37947,7.43879,105242.2614006,0
+PID.US,D,20090706,000000,7.28041,7.37311,7.22618,7.36635,109784.25497636,0
+PID.US,D,20090707,000000,7.43154,7.43154,7.21268,7.21268,76858.377120625,0
+PID.US,D,20090708,000000,7.31183,7.31183,7.03549,7.15492,127655.96789004,0
+PID.US,D,20090709,000000,7.18223,7.27405,7.07465,7.23294,159516.32633517,0
+PID.US,D,20090710,000000,7.09413,7.81457,6.93575,7.13387,135051.26512236,0
+PID.US,D,20090713,000000,7.20611,7.33954,7.1139,7.33954,85410.115362335,0
+PID.US,D,20090714,000000,7.33954,7.49155,7.33268,7.44574,134786.67305395,0
+PID.US,D,20090715,000000,7.60383,7.70788,7.47775,7.62977,133583.23885867,0
+PID.US,D,20090716,000000,7.70788,7.78237,7.6374,7.77591,141054.13382481,0
+PID.US,D,20090717,000000,7.72882,7.77591,7.67528,7.74273,95484.02419061,0
+PID.US,D,20090720,000000,7.88163,7.90737,7.75477,7.90737,140492.25877608,0
+PID.US,D,20090721,000000,7.93566,8.07319,7.84727,7.95397,348468.77567794,0
+PID.US,D,20090722,000000,7.96874,8.06722,7.90091,7.94623,284890.05993635,0
+PID.US,D,20090723,000000,7.98872,8.25849,7.96151,8.20446,237580.18083307,0
+PID.US,D,20090724,000000,8.13438,8.27141,8.1191,8.25849,209851.13638262,0
+PID.US,D,20090727,000000,8.27141,8.36371,8.21082,8.32359,353216.10904423,0
+PID.US,D,20090728,000000,8.29745,8.32359,8.18732,8.29745,160490.92414697,0
+PID.US,D,20090729,000000,8.1142,8.20025,8.03325,8.19437,1714264.428227,0
+PID.US,D,20090730,000000,8.23803,8.38447,8.23304,8.32359,122271.16174118,0
+PID.US,D,20090731,000000,8.33572,8.49567,8.33572,8.4294,203455.97673705,0
+PID.US,D,20090803,000000,8.58318,8.71767,8.56351,8.71767,345766.66748903,0
+PID.US,D,20090804,000000,8.65699,8.70955,8.58778,8.70955,131350.0409377,0
+PID.US,D,20090805,000000,8.70955,8.7395,8.57624,8.70955,397859.63564352,0
+PID.US,D,20090806,000000,8.64153,8.73422,8.51085,8.56351,220033.33385665,0
+PID.US,D,20090807,000000,8.64866,8.68029,8.54207,8.64153,315791.14443465,0
+PID.US,D,20090810,000000,8.65699,8.65699,8.49567,8.56351,312040.88388211,0
+PID.US,D,20090811,000000,8.57624,8.57624,8.39759,8.4434,218888.13034823,0
+PID.US,D,20090812,000000,8.48804,8.59894,8.4434,8.51711,302449.16600475,0
+PID.US,D,20090813,000000,8.65699,8.65699,8.53394,8.62792,109378.68335027,0
+PID.US,D,20090814,000000,8.57163,8.62792,8.46572,8.52777,151444.73586238,0
+PID.US,D,20090817,000000,8.3043,8.3183,8.20025,8.25173,179747.91445353,0
+PID.US,D,20090818,000000,8.26544,8.40277,8.26544,8.39064,147360.41505359,0
+PID.US,D,20090819,000000,8.27141,8.46914,8.25849,8.4294,115233.42135806,0
+PID.US,D,20090820,000000,8.41667,8.55626,8.41667,8.55009,129770.66125526,0
+PID.US,D,20090821,000000,8.64153,8.72316,8.62792,8.70123,127573.21901923,0
+PID.US,D,20090824,000000,8.75331,8.79618,8.66227,8.70123,109220.33674563,0
+PID.US,D,20090825,000000,8.814,8.82613,8.68029,8.76701,118247.11480126,0
+PID.US,D,20090826,000000,8.74783,8.77425,8.62165,8.71767,213410.35941859,0
+PID.US,D,20090827,000000,8.76144,8.78248,8.59306,8.74783,121435.50030507,0
+PID.US,D,20090828,000000,8.77425,8.84091,8.69497,8.72316,100043.38481333,0
+PID.US,D,20090831,000000,8.62792,8.65699,8.59306,8.63428,155413.61688842,0
+PID.US,D,20090901,000000,8.55009,8.68586,8.39759,8.41667,232448.72925164,0
+PID.US,D,20090902,000000,8.3506,8.45074,8.32965,8.3784,503482.95048625,0
+PID.US,D,20090903,000000,8.4105,8.52777,8.39064,8.51085,306274.00270011,0
+PID.US,D,20090904,000000,8.54207,8.68029,8.48804,8.68029,111946.96311847,0
+PID.US,D,20090908,000000,8.84728,8.9204,8.78972,8.85482,119341.23875979,0
+PID.US,D,20090909,000000,8.90826,8.94546,8.85482,8.89515,187589.64695184,0
+PID.US,D,20090910,000000,8.89515,9.03091,8.86127,9.03091,140066.25533004,0
+PID.US,D,20090911,000000,9.00546,9.06488,8.95299,9.02621,123632.94254111,0
+PID.US,D,20090914,000000,8.90826,9.03091,8.87361,9.01202,132635.20241281,0
+PID.US,D,20090915,000000,8.95299,9.13731,8.95299,9.11911,165220.8904663,0
+PID.US,D,20090916,000000,9.23051,9.24401,9.11334,9.22278,176132.50391269,0
+PID.US,D,20090917,000000,9.21513,9.26897,9.14397,9.20446,152590.96096179,0
+PID.US,D,20090918,000000,9.24959,9.24959,9.12488,9.19879,112557.8745351,0
+PID.US,D,20090921,000000,9.09895,9.58505,8.97933,9.07066,91636.712493288,0
+PID.US,D,20090922,000000,9.13154,9.20838,9.13154,9.18528,84684.785753971,0
+PID.US,D,20090923,000000,9.20838,9.2768,9.10668,9.11334,90825.569241118,0
+PID.US,D,20090924,000000,9.10668,9.13731,8.86127,8.89515,98808.281297111,0
+PID.US,D,20090925,000000,8.87361,8.94546,8.84728,8.88115,76727.61347292,0
+PID.US,D,20090928,000000,8.92588,9.06488,8.88115,9.00546,132933.50698414,0
+PID.US,D,20090929,000000,9.01956,9.03091,8.95299,9.01202,125378.84155617,0
+PID.US,D,20090930,000000,9.06488,9.07917,8.91374,8.99215,112543.57226113,0
+PID.US,D,20091001,000000,8.95299,8.99215,8.74783,8.74783,187548.78331193,0
+PID.US,D,20091002,000000,8.65699,8.73422,8.59894,8.68029,131148.78751116,0
+PID.US,D,20091005,000000,8.70955,8.8877,8.68029,8.86127,77889.162437299,0
+PID.US,D,20091006,000000,8.91374,9.05832,8.91374,8.9855,182468.41128039,0
+PID.US,D,20091007,000000,8.99215,9.03854,8.95857,9.00546,97103.245921958,0
+PID.US,D,20091008,000000,9.09238,9.20446,9.09238,9.15641,96162.360613079,0
+PID.US,D,20091009,000000,9.16414,9.17177,9.09895,9.14397,76739.872564892,0
+PID.US,D,20091012,000000,9.18528,9.24401,9.15641,9.20446,91057.470397595,0
+PID.US,D,20091013,000000,9.22278,9.22278,9.09895,9.17177,104812.17159057,0
+PID.US,D,20091014,000000,9.31978,9.40005,9.30411,9.34914,155959.14648119,0
+PID.US,D,20091015,000000,9.3834,9.3834,9.30705,9.34327,59006.074435896,0
+PID.US,D,20091016,000000,9.2768,9.2953,9.19879,9.2768,123709.56186594,0
+PID.US,D,20091019,000000,9.34914,9.42158,9.2768,9.3834,140407.46672327,0
+PID.US,D,20091020,000000,9.3834,9.39319,9.24959,9.2953,179383.20646735,0
+PID.US,D,20091021,000000,9.26897,9.42843,9.2632,9.26897,115564.41684131,0
+PID.US,D,20091022,000000,9.2632,9.37068,9.20838,9.36285,106388.48650001,0
+PID.US,D,20091023,000000,9.36285,9.36285,9.15063,9.17177,87159.079150389,0
+PID.US,D,20091026,000000,9.17765,9.28845,9.00546,9.01956,123047.57089943,0
+PID.US,D,20091027,000000,9.07917,9.09238,8.93802,8.94546,121890.10829904,0
+PID.US,D,20091028,000000,8.86127,8.90063,8.70955,8.71767,279449.06628262,0
+PID.US,D,20091029,000000,8.87361,9.03091,8.85482,9.00546,104956.21592125,0
+PID.US,D,20091030,000000,8.94546,8.96514,8.66756,8.72942,271075.08487452,0
+PID.US,D,20091102,000000,8.76144,8.88115,8.68029,8.76701,90939.98743286,0
+PID.US,D,20091103,000000,8.71767,8.81948,8.62165,8.80186,375696.21894851,0
+PID.US,D,20091104,000000,8.84728,8.97189,8.84728,8.86127,113546.77462086,0
+PID.US,D,20091105,000000,8.95857,8.9855,8.91374,8.96514,81414.672970347,0
+PID.US,D,20091106,000000,8.95299,8.97933,8.89515,8.95299,71884.250552846,0
+PID.US,D,20091109,000000,9.09238,9.23716,9.05832,9.23716,105274.95231253,0
+PID.US,D,20091110,000000,9.15063,9.23051,9.15063,9.19879,76074.816825392,0
+PID.US,D,20091111,000000,9.20838,9.25439,9.18528,9.21513,78390.763617168,0
+PID.US,D,20091112,000000,9.19879,9.23716,9.08573,9.09895,121700.09237347,0
+PID.US,D,20091113,000000,9.14397,9.21513,9.11911,9.19301,93888.299052209,0
+PID.US,D,20091116,000000,9.22278,9.37068,9.22278,9.31978,94438.936599967,0
+PID.US,D,20091117,000000,9.28463,9.3374,9.23051,9.32859,161631.01970039,0
+PID.US,D,20091118,000000,9.35599,9.37851,9.28845,9.32859,101038.41444508,0
+PID.US,D,20091119,000000,9.25439,9.25439,9.13154,9.23716,139574.87006015,0
+PID.US,D,20091120,000000,9.13154,9.18528,9.11911,9.17765,84661.289161023,0
+PID.US,D,20091123,000000,9.26897,9.40788,9.26897,9.31488,153616.63832347,0
+PID.US,D,20091124,000000,9.34327,9.34327,9.21513,9.2953,230224.72564967,0
+PID.US,D,20091125,000000,9.30411,9.41473,9.30411,9.39319,80718.969500917,0
+PID.US,D,20091127,000000,9.11911,9.23716,9.05832,9.19879,32337.441441054,0
+PID.US,D,20091130,000000,9.17765,9.2632,9.15641,9.23051,126077.6097986,0
+PID.US,D,20091201,000000,9.2953,9.48717,9.2953,9.44801,202677.5243968,0
+PID.US,D,20091202,000000,9.48717,9.53023,9.46367,9.49499,245061.29170919,0
+PID.US,D,20091203,000000,9.53708,9.55862,9.41473,9.41473,75890.930445808,0
+PID.US,D,20091204,000000,9.50869,9.57526,9.3834,9.42158,352848.33628506,0
+PID.US,D,20091207,000000,9.40005,9.47444,9.38928,9.40005,137702.29376138,0
+PID.US,D,20091208,000000,9.32859,9.32859,9.21513,9.24959,114825.80654998,0
+PID.US,D,20091209,000000,9.20838,9.2632,9.15063,9.24959,150356.74144983,0
+PID.US,D,20091210,000000,9.26897,9.2953,9.24401,9.26897,52291.156808043,0
+PID.US,D,20091211,000000,9.28845,9.31978,9.2632,9.28845,239348.55485009,0
+PID.US,D,20091214,000000,9.31978,9.40005,9.30705,9.3834,140471.82695612,0
+PID.US,D,20091215,000000,9.32859,9.37851,9.31488,9.32859,105090.04434194,0
+PID.US,D,20091216,000000,9.37068,9.4441,9.37068,9.38928,93540.958112993,0
+PID.US,D,20091217,000000,9.26897,9.28463,9.19301,9.22278,188041.19017282,0
+PID.US,D,20091218,000000,9.13154,9.13731,9.00546,9.06488,142868.47943672,0
+PID.US,D,20091221,000000,9.09238,9.18528,9.08573,9.11334,134957.27875057,0
+PID.US,D,20091222,000000,9.12488,9.18528,9.11334,9.15063,159185.33085191,0
+PID.US,D,20091223,000000,9.15063,9.24959,9.11911,9.23716,190054.74602928,0
+PID.US,D,20091224,000000,9.26897,9.2953,9.19301,9.28463,105811.28758631,0
+PID.US,D,20091228,000000,9.28845,9.32859,9.24401,9.28463,328188.15119168,0
+PID.US,D,20091229,000000,9.34327,9.34914,9.28463,9.31978,228359.30048787,0
+PID.US,D,20091230,000000,9.23051,9.28845,9.22278,9.25439,211695.10813346,0
+PID.US,D,20091231,000000,9.23716,9.30411,9.23716,9.23716,192111.20870764,0
+PID.US,D,20100104,000000,9.35599,9.4441,9.30411,9.42843,226269.12530659,0
+PID.US,D,20100105,000000,9.45486,9.47444,9.40005,9.45486,137839.18695507,0
+PID.US,D,20100106,000000,9.40005,9.50086,9.40005,9.45486,140626.08719678,0
+PID.US,D,20100107,000000,9.44801,9.48129,9.3834,9.46367,161500.25605269,0
+PID.US,D,20100108,000000,9.43626,9.53708,9.42158,9.53708,381453.90581153,0
+PID.US,D,20100111,000000,9.53708,9.62029,9.53708,9.58505,141051.06905183,0
+PID.US,D,20100112,000000,9.56743,9.56743,9.44801,9.50086,193196.13834719,0
+PID.US,D,20100113,000000,9.55274,9.60658,9.49499,9.59288,135867.51632951,0
+PID.US,D,20100114,000000,9.55862,9.66728,9.55862,9.65944,79822.01260494,0
+PID.US,D,20100115,000000,9.59288,9.59973,9.48717,9.56743,211504.07061689,0
+PID.US,D,20100119,000000,9.53708,9.66728,9.53708,9.65944,213506.38897238,0
+PID.US,D,20100120,000000,9.58113,9.58113,9.38928,9.48129,213795.49922473,0
+PID.US,D,20100121,000000,9.46367,9.47444,9.24959,9.26897,246781.65094932,0
+PID.US,D,20100122,000000,9.22278,9.2632,9.09895,9.13731,192652.65193642,0
+PID.US,D,20100125,000000,9.22278,9.24959,9.16414,9.23716,121279.19688242,0
+PID.US,D,20100126,000000,9.19301,9.24401,9.11334,9.18528,159866.73204737,0
+PID.US,D,20100127,000000,9.09895,9.15641,9.05832,9.11911,129247.60666444,0
+PID.US,D,20100128,000000,9.13154,9.19879,8.95857,9.01956,138504.24269457,0
+PID.US,D,20100129,000000,9.01202,9.08573,8.90826,8.93224,403855.35320899,0
+PID.US,D,20100201,000000,8.94546,9.05832,8.94546,9.05832,232607.07585629,0
+PID.US,D,20100202,000000,9.03854,9.19879,9.02621,9.16414,264603.30590412,0
+PID.US,D,20100203,000000,9.07066,9.13731,9.03091,9.07066,282826.446121,0
+PID.US,D,20100204,000000,8.93224,9.08573,8.76144,8.76701,372160.49250549,0
+PID.US,D,20100205,000000,8.72942,8.77425,8.43567,8.66756,1373347.253204,0
+PID.US,D,20100208,000000,8.62165,8.73422,8.60628,8.62792,277305.76836946,0
+PID.US,D,20100209,000000,8.71767,8.84091,8.66756,8.80186,172246.37175745,0
+PID.US,D,20100210,000000,8.79618,8.8325,8.70955,8.814,513195.21610134,0
+PID.US,D,20100211,000000,8.75331,8.92588,8.74783,8.90826,104279.92268076,0
+PID.US,D,20100212,000000,8.86686,8.90063,8.79618,8.90063,122327.34924605,0
+PID.US,D,20100216,000000,8.90063,9.05832,8.90063,9.05167,330209.87977612,0
+PID.US,D,20100217,000000,9.10668,9.11911,9.02621,9.06488,135273.97195985,0
+PID.US,D,20100218,000000,9.05832,9.11911,9.00546,9.11911,142640.66464424,0
+PID.US,D,20100219,000000,9.01956,9.14397,9.01956,9.09238,568278.38110609,0
+PID.US,D,20100222,000000,9.11911,9.13154,9.05832,9.10668,265106.95026598,0
+PID.US,D,20100223,000000,9.07917,9.09895,8.94546,8.97189,126690.56439722,0
+PID.US,D,20100224,000000,8.95857,9.01202,8.93802,9.01202,343780.69458951,0
+PID.US,D,20100225,000000,8.8877,9.00546,8.84091,9.00546,127581.39174721,0
+PID.US,D,20100226,000000,8.99215,9.05832,8.92588,9.05832,122746.20155511,0
+PID.US,D,20100301,000000,9.07917,9.12488,9.03854,9.10668,212412.26501384,0
+PID.US,D,20100302,000000,9.19301,9.23716,9.14397,9.20838,1014063.9152245,0
+PID.US,D,20100303,000000,9.23051,9.30705,9.20838,9.2632,139925.27577236,0
+PID.US,D,20100304,000000,9.25439,9.2953,9.19301,9.23051,101836.27701428,0
+PID.US,D,20100305,000000,9.2953,9.3834,9.25439,9.37851,182533.79310424,0
+PID.US,D,20100308,000000,9.39319,9.42843,9.37068,9.40788,115137.39180428,0
+PID.US,D,20100309,000000,9.34914,9.41473,9.34327,9.38928,160812.72531124,0
+PID.US,D,20100310,000000,9.3834,9.44801,9.37068,9.4441,145651.29331444,0
+PID.US,D,20100311,000000,9.40788,9.45486,9.3834,9.44801,124742.39036461,0
+PID.US,D,20100312,000000,9.46367,9.54393,9.46367,9.48717,200205.27418238,0
+PID.US,D,20100315,000000,9.49499,9.49499,9.3834,9.47053,150742.90284696,0
+PID.US,D,20100316,000000,9.50086,9.53708,9.46367,9.53023,76783.800977794,0
+PID.US,D,20100317,000000,9.53023,9.58505,9.53023,9.55862,277217.91154366,0
+PID.US,D,20100318,000000,9.56743,9.56743,9.44801,9.50086,116810.7578585,0
+PID.US,D,20100319,000000,9.43626,9.47053,9.31978,9.35599,625705.07585955,0
+PID.US,D,20100322,000000,9.2632,9.39319,9.2632,9.39319,118570.95914753,0
+PID.US,D,20100323,000000,9.40005,9.45486,9.37068,9.45486,150135.05620333,0
+PID.US,D,20100324,000000,9.36285,9.37851,9.30411,9.32859,161311.26171812,0
+PID.US,D,20100325,000000,9.38928,9.4441,9.31978,9.31978,134197.21504828,0
+PID.US,D,20100326,000000,9.35599,9.38928,9.30705,9.32859,122606.24358843,0
+PID.US,D,20100329,000000,9.3374,9.4441,9.3374,9.4441,105865.43190919,0
+PID.US,D,20100330,000000,9.42843,9.49499,9.42158,9.43626,60123.694987374,0
+PID.US,D,20100331,000000,9.39319,9.50086,9.39319,9.45486,150824.63012678,0
+PID.US,D,20100401,000000,9.54785,9.59288,9.48129,9.58505,160387.7434562,0
+PID.US,D,20100405,000000,9.59973,9.65944,9.58505,9.65063,142469.03735663,0
+PID.US,D,20100406,000000,9.59288,9.77201,9.55862,9.64476,2147644.7828604,0
+PID.US,D,20100407,000000,9.60658,9.6291,9.52338,9.55862,142658.03169119,0
+PID.US,D,20100408,000000,9.54393,9.58505,9.47444,9.56743,324141.62924981,0
+PID.US,D,20100409,000000,9.6291,9.66728,9.58505,9.66728,135379.19583262,0
+PID.US,D,20100412,000000,9.67511,9.72014,9.64476,9.67511,127516.00992335,0
+PID.US,D,20100413,000000,9.6986,9.70643,9.59973,9.68685,192778.30762914,0
+PID.US,D,20100414,000000,9.73286,9.77201,9.69175,9.77201,136702.15617463,0
+PID.US,D,20100415,000000,9.75146,9.81116,9.72014,9.75928,448143.36614109,0
+PID.US,D,20100416,000000,9.72014,9.74657,9.58505,9.64085,440144.30862913,0
+PID.US,D,20100419,000000,9.59288,9.61246,9.49499,9.61246,190249.86990984,0
+PID.US,D,20100420,000000,9.67511,9.73286,9.66728,9.73286,198105.90468212,0
+PID.US,D,20100421,000000,9.74069,9.83857,9.61246,9.67511,878542.7182432,0
+PID.US,D,20100422,000000,9.59973,9.67511,9.53708,9.66728,124197.88236284,0
+PID.US,D,20100423,000000,9.68098,9.78375,9.62518,9.78375,152541.9245939,0
+PID.US,D,20100426,000000,9.80333,9.80333,9.71328,9.72014,222655.75794773,0
+PID.US,D,20100427,000000,9.64476,9.68685,9.42843,9.43626,454035.9030158,0
+PID.US,D,20100428,000000,9.44801,9.44801,9.31488,9.40005,144476.46366709,0
+PID.US,D,20100429,000000,9.52338,9.54785,9.25439,9.52338,118169.47388544,0
+PID.US,D,20100430,000000,9.54785,9.55274,9.42158,9.4441,90396.501022086,0
+PID.US,D,20100503,000000,9.42843,9.50869,9.42843,9.49499,122128.13900151,0
+PID.US,D,20100504,000000,9.32859,9.32859,9.19301,9.22278,172712.2172524,0
+PID.US,D,20100505,000000,9.07917,9.13731,8.97933,9.04511,255129.07099149,0
+PID.US,D,20100506,000000,8.96514,9.02621,3.47116,8.76144,661622.17215653,0
+PID.US,D,20100507,000000,8.72316,8.7395,8.32965,8.61421,1153751.1602944,0
+PID.US,D,20100510,000000,8.93802,9.14397,8.66756,9.08573,339722.93514666,0
+PID.US,D,20100511,000000,8.95857,9.15063,8.73422,9.05832,189609.33235428,0
+PID.US,D,20100512,000000,9.15063,9.18528,9.08573,9.15063,142125.78278139,0
+PID.US,D,20100513,000000,9.10668,9.15063,9.05832,9.06488,161685.16402327,0
+PID.US,D,20100514,000000,9.00546,9.03854,8.75331,8.86686,223517.98074979,0
+PID.US,D,20100517,000000,8.88115,8.89515,8.67392,8.8325,156909.22610905,0
+PID.US,D,20100518,000000,8.87361,8.95299,8.68586,8.72942,186601.76845707,0
+PID.US,D,20100519,000000,8.66227,8.76144,8.55626,8.70955,386697.7324027,0
+PID.US,D,20100520,000000,8.41667,8.52328,8.3183,8.3506,639891.91004455,0
+PID.US,D,20100521,000000,8.28512,8.49567,8.14563,8.48804,726710.79939271,0
+PID.US,D,20100524,000000,8.45857,8.49567,8.37047,8.37047,262285.31593034,0
+PID.US,D,20100525,000000,8.13858,8.3784,8.08073,8.3784,192931.54627879,0
+PID.US,D,20100526,000000,8.38447,8.50272,8.28971,8.32965,270155.65297659,0
+PID.US,D,20100527,000000,8.49567,8.70955,8.47541,8.70955,167051.58153417,0
+PID.US,D,20100528,000000,8.72942,8.72942,8.56351,8.60628,324389.87586225,0
+PID.US,D,20100601,000000,8.55009,8.70955,8.48804,8.49567,162672.02092705,0
+PID.US,D,20100602,000000,8.51085,8.73422,8.51085,8.72942,361613.58704529,0
+PID.US,D,20100603,000000,8.78972,8.814,8.68029,8.78248,150673.43465911,0
+PID.US,D,20100604,000000,8.66756,8.66756,8.4105,8.43567,90604.905585616,0
+PID.US,D,20100607,000000,8.47541,8.50272,8.3506,8.3506,272643.22705598,0
+PID.US,D,20100608,000000,8.35755,8.4434,8.29745,8.4434,216299.41876008,0
+PID.US,D,20100609,000000,8.45074,8.62165,8.41667,8.4434,116550.25215409,0
+PID.US,D,20100610,000000,8.64153,8.78248,8.62165,8.78248,133565.8718117,0
+PID.US,D,20100611,000000,8.72316,8.84091,8.71767,8.84091,180829.77932009,0
+PID.US,D,20100614,000000,8.93802,8.97933,8.84091,8.86127,102740.38504724,0
+PID.US,D,20100615,000000,8.91374,9.09238,8.91374,9.07066,87810.854206919,0
+PID.US,D,20100616,000000,9.04511,9.11911,8.99959,9.09238,520506.74287186,0
+PID.US,D,20100617,000000,9.07917,9.11334,9.00546,9.05832,191351.14500535,0
+PID.US,D,20100618,000000,9.07917,9.07917,8.99215,9.03854,95050.869607587,0
+PID.US,D,20100621,000000,9.13731,9.17765,8.97933,9.00546,185920.36726161,0
+PID.US,D,20100622,000000,9.00546,9.06488,8.90063,8.90063,269458.92791617,0
+PID.US,D,20100623,000000,8.90063,8.93224,8.8325,8.91374,53848.061488531,0
+PID.US,D,20100624,000000,8.86127,8.87361,8.76144,8.76701,121533.57304085,0
+PID.US,D,20100625,000000,8.76144,8.87361,8.73422,8.85482,149364.77659106,0
+PID.US,D,20100628,000000,8.8877,8.8877,8.80186,8.84091,497222.64085238,0
+PID.US,D,20100629,000000,8.7395,8.7395,8.46914,8.57163,296487.16094219,0
+PID.US,D,20100630,000000,8.49293,8.59306,8.448,8.448,1197149.3674676,0
+PID.US,D,20100701,000000,8.50272,8.57624,8.36371,8.51711,1690289.7306931,0
+PID.US,D,20100702,000000,8.52777,8.56351,8.43567,8.48804,258887.504272,0
+PID.US,D,20100706,000000,8.59894,8.69497,8.53394,8.58318,257060.89956813,0
+PID.US,D,20100707,000000,8.62792,8.81948,8.60628,8.81948,98169.786923552,0
+PID.US,D,20100708,000000,8.90826,8.90826,8.82613,8.90826,97689.639154635,0
+PID.US,D,20100709,000000,8.86686,8.96514,8.86686,8.95299,68285.185467964,0
+PID.US,D,20100712,000000,8.91374,8.97189,8.87361,8.91374,110848.75279595,0
+PID.US,D,20100713,000000,9.02621,9.09238,9.02621,9.08573,75721.34634019,0
+PID.US,D,20100714,000000,9.07066,9.12488,9.03854,9.10668,108633.94351295,0
+PID.US,D,20100715,000000,9.13154,9.13731,9.00546,9.11911,235400.10564399,0
+PID.US,D,20100716,000000,9.06488,9.06488,8.87361,8.90826,65667.869331868,0
+PID.US,D,20100719,000000,8.92588,8.96514,8.86686,8.93224,63591.996424551,0
+PID.US,D,20100720,000000,8.86127,9.03854,8.81948,9.02621,169899.77723574,0
+PID.US,D,20100721,000000,9.07066,9.07066,8.89515,8.91374,109543.15950089,0
+PID.US,D,20100722,000000,9.02621,9.16414,9.02621,9.12488,143813.45110959,0
+PID.US,D,20100723,000000,9.13731,9.23716,9.10668,9.23716,81949.986653139,0
+PID.US,D,20100726,000000,9.24401,9.31488,9.19301,9.30411,122926.0015707,0
+PID.US,D,20100727,000000,9.3834,9.3834,9.2632,9.30705,68219.803644112,0
+PID.US,D,20100728,000000,9.28845,9.28845,9.20446,9.23051,143747.04769474,0
+PID.US,D,20100729,000000,9.31978,9.31978,9.15063,9.20446,122812.60496997,0
+PID.US,D,20100730,000000,9.10668,9.26897,9.10668,9.23716,60087.939302455,0
+PID.US,D,20100802,000000,9.4441,9.48717,9.37068,9.48129,233020.82021035,0
+PID.US,D,20100803,000000,9.47444,9.50086,9.40005,9.47444,360476.55626485,0
+PID.US,D,20100804,000000,9.50086,9.53023,9.44801,9.53023,1702452.7931116,0
+PID.US,D,20100805,000000,9.50086,9.53023,9.47444,9.50869,82343.299187253,0
+PID.US,D,20100806,000000,9.45486,9.50869,9.38928,9.47444,173793.06052796,0
+PID.US,D,20100809,000000,9.55862,9.55862,9.49499,9.53023,280587.11865406,0
+PID.US,D,20100810,000000,9.36285,9.48129,9.34914,9.44801,103317.58396094,0
+PID.US,D,20100811,000000,9.24959,9.2768,9.10668,9.11334,145325.40578618,0
+PID.US,D,20100812,000000,9.05167,9.14397,9.00546,9.13154,110210.25842239,0
+PID.US,D,20100813,000000,9.09895,9.14397,9.08573,9.09238,104349.39086862,0
+PID.US,D,20100816,000000,9.07917,9.16414,9.01956,9.15063,179511.92693306,0
+PID.US,D,20100817,000000,9.2768,9.2768,9.17765,9.23716,190413.32446947,0
+PID.US,D,20100818,000000,9.25439,9.28845,9.19879,9.25439,70292.611778436,0
+PID.US,D,20100819,000000,9.20838,9.25439,9.07917,9.09895,134831.62305785,0
+PID.US,D,20100820,000000,9.07066,9.07066,8.9855,9.05167,123766.77096181,0
+PID.US,D,20100823,000000,9.05832,9.13154,9.01956,9.04511,151091.26537718,0
+PID.US,D,20100824,000000,8.89515,8.93802,8.82613,8.88115,106125.9376136,0
+PID.US,D,20100825,000000,8.84728,8.90826,8.76144,8.8877,111051.0278135,0
+PID.US,D,20100826,000000,8.94546,8.97933,8.86686,8.87361,156698.77836352,0
+PID.US,D,20100827,000000,8.84728,9.05167,8.84728,9.04511,124455.32329426,0
+PID.US,D,20100830,000000,9.00546,9.05167,8.93224,8.93224,166122.95531727,0
+PID.US,D,20100831,000000,8.92588,8.99303,8.88868,8.96053,155226.66573584,0
+PID.US,D,20100901,000000,9.10668,9.22278,9.07066,9.17765,1753908.2884836,0
+PID.US,D,20100902,000000,9.22278,9.25439,9.19301,9.25439,119974.62517837,0
+PID.US,D,20100903,000000,9.34327,9.39319,9.30705,9.38928,174999.55949624,0
+PID.US,D,20100907,000000,9.28845,9.30411,9.24401,9.24401,161355.19013102,0
+PID.US,D,20100908,000000,9.2953,9.3834,9.2953,9.32859,130736.06474809,0
+PID.US,D,20100909,000000,9.42158,9.42158,9.3374,9.35599,89240.060012695,0
+PID.US,D,20100910,000000,9.34914,9.42158,9.34914,9.42158,70492.843613985,0
+PID.US,D,20100913,000000,9.51652,9.53023,9.49499,9.53023,99023.836997625,0
+PID.US,D,20100914,000000,9.49499,9.62029,9.49499,9.58113,77365.086255482,0
+PID.US,D,20100915,000000,9.52338,9.61246,9.52338,9.60658,162680.19365503,0
+PID.US,D,20100916,000000,9.55274,9.59973,9.54393,9.59973,217105.45405726,0
+PID.US,D,20100917,000000,9.53708,9.57526,9.4441,9.45486,47976.978024774,0
+PID.US,D,20100920,000000,9.51652,9.62029,9.48717,9.61246,95301.159402023,0
+PID.US,D,20100921,000000,9.64476,9.65944,9.54785,9.60658,226005.55482918,0
+PID.US,D,20100922,000000,9.61246,9.64476,9.53023,9.58113,108712.60601977,0
+PID.US,D,20100923,000000,9.46367,9.55862,9.40788,9.48717,135849.12769156,0
+PID.US,D,20100924,000000,9.59288,9.68685,9.59288,9.68685,111511.76535345,0
+PID.US,D,20100927,000000,9.71328,9.71328,9.63497,9.65063,240376.27539376,0
+PID.US,D,20100928,000000,9.75146,9.75146,9.55274,9.71328,236392.07050275,0
+PID.US,D,20100929,000000,9.69175,9.72014,9.64085,9.68685,184237.80688841,0
+PID.US,D,20100930,000000,9.75048,9.78375,9.61833,9.68098,129133.18847271,0
+PID.US,D,20101001,000000,9.78473,9.79746,9.6986,9.76613,143521.27608425,0
+PID.US,D,20101004,000000,9.74657,9.78473,9.66728,9.72014,218483.58031315,0
+PID.US,D,20101005,000000,9.87381,9.94919,9.81116,9.93741,202544.71756711,0
+PID.US,D,20101006,000000,10.005,10.0197,9.92375,9.98928,2833341.7684686,0
+PID.US,D,20101007,000000,10.0509,10.0509,9.88556,9.95701,188846.203879,0
+PID.US,D,20101008,000000,9.97661,10.0245,9.93157,10.0197,194590.61005905,0
+PID.US,D,20101011,000000,10.0451,10.0451,9.97077,10.0197,187991.13221394,0
+PID.US,D,20101012,000000,9.96285,10.0197,9.89829,10.0118,136502.94593008,0
+PID.US,D,20101013,000000,10.0833,10.1636,10.0657,10.1342,323685.99966484,0
+PID.US,D,20101014,000000,10.1802,10.1802,10.0892,10.1558,193967.43955045,0
+PID.US,D,20101015,000000,10.2183,10.2183,10.0833,10.1274,154797.59751681,0
+PID.US,D,20101018,000000,10.143,10.2467,10.0774,10.2467,145427.56488595,0
+PID.US,D,20101019,000000,10.0118,10.2467,9.91098,9.98146,173841.07530485,0
+PID.US,D,20101020,000000,9.99621,10.1342,9.99621,10.1078,97110.397058941,0
+PID.US,D,20101021,000000,10.1078,10.1802,10.0314,10.1078,110531.03799566,0
+PID.US,D,20101022,000000,10.1224,10.2419,10.0509,10.095,169701.58858219,0
+PID.US,D,20101025,000000,10.1694,10.2243,10.0892,10.0892,266641.37994452,0
+PID.US,D,20101026,000000,10.0373,10.0833,10.0118,10.0657,156794.8079173,0
+PID.US,D,20101027,000000,9.97077,9.97077,9.85815,9.94919,219537.86222278,0
+PID.US,D,20101028,000000,9.99621,10.0509,9.98146,10.0245,193068.43947248,0
+PID.US,D,20101029,000000,10.0157,10.0559,10.0079,10.0559,100207.86096395,0
+PID.US,D,20101101,000000,10.1558,10.1558,10.005,10.0451,189486.74143456,0
+PID.US,D,20101102,000000,10.1274,10.1753,10.1274,10.1636,185026.47513862,0
+PID.US,D,20101103,000000,10.2037,10.2115,10.0373,10.1558,3126497.5211673,0
+PID.US,D,20101104,000000,10.3348,10.3544,10.2938,10.3544,262516.19549582,0
+PID.US,D,20101105,000000,10.4905,10.4905,10.2888,10.33,153125.25305358,0
+PID.US,D,20101108,000000,10.2938,10.2938,10.2369,10.2938,223457.70688093,0
+PID.US,D,20101109,000000,10.33,10.3672,10.1342,10.1508,188706.24591232,0
+PID.US,D,20101110,000000,10.1802,10.2301,10.0833,10.2115,251111.15359755,0
+PID.US,D,20101111,000000,10.1274,10.143,10.0892,10.1342,182688.0533449,0
+PID.US,D,20101112,000000,10.0774,10.1078,9.95701,10.0197,119042.93418847,0
+PID.US,D,20101115,000000,10.0833,10.1508,10.0197,10.0197,163328.90393857,0
+PID.US,D,20101116,000000,9.94919,9.97661,9.78473,9.83857,237104.11942815,0
+PID.US,D,20101117,000000,9.87381,9.91791,9.83857,9.89143,151393.65631249,0
+PID.US,D,20101118,000000,10.0197,10.0892,10.0197,10.0774,271336.61216992,0
+PID.US,D,20101119,000000,10.0451,10.1224,9.98146,10.1224,193322.81563091,0
+PID.US,D,20101122,000000,10.0118,10.0774,9.95701,10.0715,169027.33852371,0
+PID.US,D,20101123,000000,9.86696,9.88067,9.80333,9.83857,267882.61300672,0
+PID.US,D,20101124,000000,9.89143,9.96285,9.83172,9.96285,182484.75673635,0
+PID.US,D,20101126,000000,9.81802,9.88556,9.78473,9.86696,37483.195296447,0
+PID.US,D,20101129,000000,9.75146,9.81802,9.64476,9.77886,301570.59774673,0
+PID.US,D,20101130,000000,9.60463,9.72405,9.60463,9.67217,261556.92154898,0
+PID.US,D,20101201,000000,9.83857,9.89143,9.80333,9.86696,250523.73877387,0
+PID.US,D,20101202,000000,9.85815,10.0373,9.85815,10.0197,165344.50297703,0
+PID.US,D,20101203,000000,10.0245,10.095,9.99621,10.0833,126450.49051276,0
+PID.US,D,20101206,000000,10.0589,10.0657,10.005,10.0589,158864.55127864,0
+PID.US,D,20101207,000000,10.1959,10.1959,10.0589,10.0657,202379.21982548,0
+PID.US,D,20101208,000000,10.095,10.2183,10.0118,10.0509,235577.86247759,0
+PID.US,D,20101209,000000,10.0833,10.1078,10.0314,10.0589,350268.81901587,0
+PID.US,D,20101210,000000,10.0892,10.1078,10.0245,10.095,215873.41531404,0
+PID.US,D,20101213,000000,10.143,10.2183,10.143,10.1636,169861.97836883,0
+PID.US,D,20101214,000000,10.1694,10.2369,10.1636,10.2037,236071.29092947,0
+PID.US,D,20101215,000000,10.1802,10.2115,10.1078,10.1274,231375.03711307,0
+PID.US,D,20101216,000000,10.1694,10.1753,10.0892,10.1558,248362.05222275,0
+PID.US,D,20101217,000000,10.0373,10.0373,9.92375,10.005,140093.83828698,0
+PID.US,D,20101220,000000,9.99621,10.0589,9.94919,9.96285,168445.03165503,0
+PID.US,D,20101221,000000,10.0657,10.0657,10.0245,10.0657,292604.09355995,0
+PID.US,D,20101222,000000,10.095,10.095,10.0314,10.0657,347454.33581723,0
+PID.US,D,20101223,000000,10.0589,10.1078,10.0373,10.0833,232218.87127717,0
+PID.US,D,20101227,000000,10.0715,10.0833,10.0197,10.0715,183808.73866937,0
+PID.US,D,20101228,000000,10.1342,10.1342,10.0509,10.095,209038.97153945,0
+PID.US,D,20101229,000000,10.283,10.283,10.1146,10.189,295679.08246301,0
+PID.US,D,20101230,000000,10.2115,10.2115,10.1342,10.1704,149260.5743093,0
+PID.US,D,20101231,000000,10.1665,10.2233,10.1586,10.1772,90792.878329192,0
+PID.US,D,20110103,000000,10.2536,10.2888,10.2115,10.2467,220590.1009504,0
+PID.US,D,20110104,000000,10.2888,10.2888,10.1508,10.2243,400691.48588913,0
+PID.US,D,20110105,000000,10.095,10.2183,10.095,10.2037,192288.96554124,0
+PID.US,D,20110106,000000,10.2115,10.2115,10.0999,10.1558,358835.88112255,0
+PID.US,D,20110107,000000,10.1342,10.1636,10.0451,10.1078,164761.17451734,0
+PID.US,D,20110110,000000,10.0509,10.0715,10.0118,10.0657,129488.7021399,0
+PID.US,D,20110111,000000,10.0892,10.1342,10.0715,10.1342,380306.65912111,0
+PID.US,D,20110112,000000,10.1959,10.28,10.1753,10.2663,460740.60473367,0
+PID.US,D,20110113,000000,10.3104,10.3408,10.2605,10.2732,232324.09514993,0
+PID.US,D,20110114,000000,10.28,10.3544,10.2467,10.3476,308301.86083054,0
+PID.US,D,20110118,000000,10.3544,10.4131,10.3476,10.3877,230491.36090006,0
+PID.US,D,20110119,000000,10.4131,10.4131,10.3016,10.3162,214126.49470798,0
+PID.US,D,20110120,000000,10.2419,10.2888,10.1636,10.2663,234415.29192221,0
+PID.US,D,20110121,000000,10.33,10.3544,10.2888,10.33,188528.48907873,0
+PID.US,D,20110124,000000,10.3104,10.4131,10.3016,10.4073,139140.69388613,0
+PID.US,D,20110125,000000,10.3672,10.3799,10.3016,10.3799,292568.33787503,0
+PID.US,D,20110126,000000,10.4327,10.4739,10.4033,10.4601,304037.74000616,0
+PID.US,D,20110127,000000,10.4974,10.5776,10.4327,10.4601,666926.27261657,0
+PID.US,D,20110128,000000,10.4396,10.4396,10.2369,10.2732,140089.75192299,0
+PID.US,D,20110131,000000,10.3026,10.3623,10.2938,10.3496,289241.01599554,0
+PID.US,D,20110201,000000,10.4327,10.5268,10.4327,10.4974,250964.04449388,0
+PID.US,D,20110202,000000,10.5561,10.5561,10.468,10.4974,163436.17099332,0
+PID.US,D,20110203,000000,10.4327,10.4905,10.4073,10.4866,134207.43095826,0
+PID.US,D,20110204,000000,10.4269,10.4739,10.4073,10.468,167763.63045957,0
+PID.US,D,20110207,000000,10.4974,10.4974,10.4533,10.4905,125323.6756423,0
+PID.US,D,20110208,000000,10.5268,10.5268,10.4475,10.4807,214222.52426176,0
+PID.US,D,20110209,000000,10.4533,10.468,10.4073,10.4533,159499.9808792,0
+PID.US,D,20110210,000000,10.3799,10.4073,10.3408,10.3877,136190.33908479,0
+PID.US,D,20110211,000000,10.4033,10.4191,10.3476,10.4033,311984.69637724,0
+PID.US,D,20110214,000000,10.3672,10.4396,10.3672,10.4269,117975.37159587,0
+PID.US,D,20110215,000000,10.4033,10.4396,10.3877,10.3877,179840.87923432,0
+PID.US,D,20110216,000000,10.4191,10.4974,10.4033,10.468,232017.61785062,0
+PID.US,D,20110218,000000,10.5561,10.6187,10.5482,10.5972,108912.83785532,0
+PID.US,D,20110222,000000,10.518,10.5561,10.4073,10.4269,168195.76345159,0
+PID.US,D,20110223,000000,10.4475,10.4533,10.3476,10.3965,142386.28848581,0
+PID.US,D,20110224,000000,10.373,10.4073,10.3232,10.373,123721.82095791,0
+PID.US,D,20110225,000000,10.4073,10.4866,10.4073,10.4866,76013.521365531,0
+PID.US,D,20110228,000000,10.5482,10.5991,10.518,10.5669,209259.63519496,0
+PID.US,D,20110301,000000,10.5991,10.6061,10.4758,10.4924,116522.66919715,0
+PID.US,D,20110302,000000,10.513,10.5688,10.4984,10.5629,176796.53806119,0
+PID.US,D,20110303,000000,10.6344,10.653,10.5933,10.6481,86180.394974597,0
+PID.US,D,20110304,000000,10.651,10.6794,10.5776,10.6256,104413.75110147,0
+PID.US,D,20110307,000000,10.6579,10.6862,10.5268,10.561,91893.13183371,0
+PID.US,D,20110308,000000,10.5414,10.6129,10.511,10.5845,113793.9996423,0
+PID.US,D,20110309,000000,10.5659,10.5972,10.5414,10.5776,118983.6819106,0
+PID.US,D,20110310,000000,10.4269,10.4984,10.375,10.3975,127459.82241848,0
+PID.US,D,20110311,000000,10.33,10.4201,10.3162,10.4033,160333.59913333,0
+PID.US,D,20110314,000000,10.3016,10.3877,10.28,10.3877,114810.48268502,0
+PID.US,D,20110315,000000,9.98928,10.2419,9.94523,10.2243,256567.47111624,0
+PID.US,D,20110316,000000,10.1342,10.2037,9.94919,10.0197,178191.00977304,0
+PID.US,D,20110317,000000,10.1753,10.2439,10.1558,10.1753,471590.9227202,0
+PID.US,D,20110318,000000,10.3417,10.3417,10.2938,10.33,300619.49652787,0
+PID.US,D,20110321,000000,10.5062,10.5727,10.4269,10.5062,493355.9189261,0
+PID.US,D,20110322,000000,10.513,10.5198,10.4611,10.4876,137023.9573389,0
+PID.US,D,20110323,000000,10.4611,10.5198,10.4269,10.4984,86310.137031304,0
+PID.US,D,20110324,000000,10.4984,10.5571,10.4758,10.5444,133555.65590173,0
+PID.US,D,20110325,000000,10.513,10.5991,10.513,10.5365,113862.44623915,0
+PID.US,D,20110328,000000,10.5727,10.5727,10.4827,10.4827,236444.17164363,0
+PID.US,D,20110329,000000,10.4876,10.5933,10.468,10.5786,213562.57647725,0
+PID.US,D,20110330,000000,10.6677,10.7284,10.6481,10.7186,254597.84367269,0
+PID.US,D,20110331,000000,10.7332,10.7685,10.7098,10.7558,146385.81724179,0
+PID.US,D,20110401,000000,10.8077,10.888,10.7724,10.8664,149737.65730523,0
+PID.US,D,20110404,000000,10.9535,10.9721,10.8792,10.9202,193607.83951926,0
+PID.US,D,20110405,000000,10.8938,10.9339,10.6677,10.9134,163771.25284057,0
+PID.US,D,20110406,000000,10.9408,10.9779,10.9202,10.9535,98107.469872692,0
+PID.US,D,20110407,000000,10.9486,10.9721,10.8792,10.9134,123618.64026715,0
+PID.US,D,20110408,000000,11.0063,11.0122,10.9065,10.9486,140132.6587449,0
+PID.US,D,20110411,000000,10.9937,10.9937,10.8664,10.9202,168029.24411897,0
+PID.US,D,20110412,000000,10.8615,10.8615,10.7558,10.7861,139375.65981561,0
+PID.US,D,20110413,000000,10.8664,10.8938,10.7929,10.8263,96013.208327416,0
+PID.US,D,20110414,000000,10.7861,10.8556,10.7617,10.8478,267424.94023975,0
+PID.US,D,20110415,000000,10.8077,10.8722,10.7861,10.8664,126601.68598042,0
+PID.US,D,20110418,000000,10.7617,10.7617,10.5865,10.7186,747536.95347173,0
+PID.US,D,20110419,000000,10.7685,10.8125,10.7558,10.8125,168088.49639683,0
+PID.US,D,20110420,000000,10.9779,11.1972,10.9486,10.9779,273832.3589773,0
+PID.US,D,20110421,000000,11.0269,11.0269,10.9721,11.0063,117329.72608533,0
+PID.US,D,20110425,000000,11.1365,11.1365,10.9535,11.0063,124661.68467579,0
+PID.US,D,20110426,000000,11.0582,11.0935,11.0063,11.0788,262865.57961703,0
+PID.US,D,20110427,000000,11.1013,11.1914,11.073,11.1767,74596.574651727,0
+PID.US,D,20110428,000000,11.1767,11.1767,11.1317,11.1639,124553.39603003,0
+PID.US,D,20110429,000000,11.1904,11.2384,11.1747,11.2119,167179.28040888,0
+PID.US,D,20110502,000000,11.251,11.2844,11.1767,11.1767,121621.42986665,0
+PID.US,D,20110503,000000,11.1493,11.1767,11.0514,11.1082,124637.16649184,0
+PID.US,D,20110504,000000,11.114,11.1317,10.9681,11.0201,127046.07806441,0
+PID.US,D,20110505,000000,10.9006,11.0788,10.8184,10.8664,91292.436327065,0
+PID.US,D,20110506,000000,10.9603,10.9995,10.8263,10.8722,184705.69556534,0
+PID.US,D,20110509,000000,10.9006,10.9681,10.8615,10.9486,121800.20829125,0
+PID.US,D,20110510,000000,10.9937,11.067,10.9858,11.067,95309.332130004,0
+PID.US,D,20110511,000000,11.0935,11.0935,10.8938,10.9408,227952.70727079,0
+PID.US,D,20110512,000000,10.9202,10.9858,10.8419,10.9779,158802.23422778,0
+PID.US,D,20110513,000000,10.9721,10.9858,10.8184,10.8722,116984.42832811,0
+PID.US,D,20110516,000000,10.8556,10.9134,10.7929,10.8184,112905.21547431,0
+PID.US,D,20110517,000000,10.7617,10.8263,10.7342,10.8184,164780.5847463,0
+PID.US,D,20110518,000000,10.8419,10.9202,10.8125,10.9134,206847.65884939,0
+PID.US,D,20110519,000000,10.9681,10.9937,10.9134,10.9937,82899.044689999,0
+PID.US,D,20110520,000000,10.9603,11.0582,10.8792,10.9202,216753.00516306,0
+PID.US,D,20110523,000000,10.8184,10.8184,10.6285,10.7558,132180.59441883,0
+PID.US,D,20110524,000000,10.8077,10.8125,10.7685,10.7861,154213.24746613,0
+PID.US,D,20110525,000000,10.7186,10.7929,10.7118,10.7861,139606.53938108,0
+PID.US,D,20110526,000000,10.8184,10.8615,10.7617,10.8556,95692.42875414,0
+PID.US,D,20110527,000000,10.9232,10.9565,10.9094,10.9232,91496.754526605,0
+PID.US,D,20110531,000000,11.023,11.0553,10.9633,11.0161,73699.61775575,0
+PID.US,D,20110601,000000,11.0582,11.0582,10.8263,10.8419,176759.76078527,0
+PID.US,D,20110602,000000,10.8792,10.9065,10.7617,10.8478,105408.78073322,0
+PID.US,D,20110603,000000,10.7411,10.8615,10.7186,10.8077,119430.11717659,0
+PID.US,D,20110606,000000,10.7558,10.8125,10.7,10.7048,164196.23469561,0
+PID.US,D,20110607,000000,10.7871,10.8439,10.7813,10.7871,134966.47306955,0
+PID.US,D,20110608,000000,10.7196,10.7636,10.695,10.7048,132221.45805874,0
+PID.US,D,20110609,000000,10.7558,10.7949,10.7048,10.7695,113213.73595561,0
+PID.US,D,20110610,000000,10.7118,10.7118,10.561,10.5991,165163.68137043,0
+PID.US,D,20110613,000000,10.6481,10.6608,10.5277,10.5865,297038.82008095,0
+PID.US,D,20110614,000000,10.695,10.7294,10.6608,10.695,155689.4464578,0
+PID.US,D,20110615,000000,10.5786,10.5923,10.4239,10.4719,122261.96742221,0
+PID.US,D,20110616,000000,10.4171,10.4533,10.3436,10.4053,175083.32995805,0
+PID.US,D,20110617,000000,10.4964,10.4964,10.4121,10.4455,95990.733325467,0
+PID.US,D,20110620,000000,10.3848,10.4964,10.3721,10.4856,112827.57455848,0
+PID.US,D,20110621,000000,10.5669,10.6677,10.5571,10.6413,129047.3748289,0
+PID.US,D,20110622,000000,10.5786,10.6746,10.5786,10.5923,346640.12779206,0
+PID.US,D,20110623,000000,10.4582,10.5268,10.3632,10.5268,614644.3101275,0
+PID.US,D,20110624,000000,10.561,10.561,10.4719,10.4895,290829.58999695,0
+PID.US,D,20110627,000000,10.4856,10.5669,10.4299,10.5571,132499.33081011,0
+PID.US,D,20110628,000000,10.6051,10.6275,10.5786,10.6275,120372.02407647,0
+PID.US,D,20110629,000000,10.7,10.7813,10.6608,10.7695,147970.30487921,0
+PID.US,D,20110630,000000,10.8135,10.8634,10.7685,10.8576,217174.92224511,0
+PID.US,D,20110701,000000,10.9036,10.9565,10.837,10.9515,145214.05236743,0
+PID.US,D,20110705,000000,10.9565,10.9907,10.9379,10.9565,108507.26622923,0
+PID.US,D,20110706,000000,10.9163,10.9379,10.8576,10.9232,133034.6444929,0
+PID.US,D,20110707,000000,11.0171,11.0171,10.9653,10.9741,143803.23519962,0
+PID.US,D,20110708,000000,10.9457,10.9653,10.8898,10.9565,111506.65739846,0
+PID.US,D,20110711,000000,10.8027,10.8027,10.7,10.7294,281410.5209982,0
+PID.US,D,20110712,000000,10.6814,10.7499,10.653,10.6872,78728.910237406,0
+PID.US,D,20110713,000000,10.7118,10.837,10.6746,10.7636,103644.4930802,0
+PID.US,D,20110714,000000,10.7695,10.8292,10.6677,10.6872,97647.753923729,0
+PID.US,D,20110715,000000,10.7294,10.7636,10.6746,10.7294,118480.03754873,0
+PID.US,D,20110718,000000,10.6334,10.6334,10.511,10.5991,175926.14253115,0
+PID.US,D,20110719,000000,10.6481,10.7,10.6139,10.695,112924.62570327,0
+PID.US,D,20110720,000000,10.7196,10.7558,10.6677,10.7342,137539.86079274,0
+PID.US,D,20110721,000000,10.8292,10.9094,10.7871,10.882,105296.40572348,0
+PID.US,D,20110722,000000,10.8684,10.9163,10.8507,10.9036,122033.13103872,0
+PID.US,D,20110725,000000,10.8507,10.9036,10.837,10.8576,389985.21223328,0
+PID.US,D,20110726,000000,10.8889,10.9075,10.8419,10.8732,188082.05381273,0
+PID.US,D,20110727,000000,10.8145,10.837,10.653,10.695,326638.39764818,0
+PID.US,D,20110728,000000,10.6569,10.7675,10.6569,10.6853,142735.67260702,0
+PID.US,D,20110729,000000,10.6452,10.7382,10.5698,10.699,416648.73727313,0
+PID.US,D,20110801,000000,10.8145,10.8145,10.5923,10.6746,155222.57937185,0
+PID.US,D,20110802,000000,10.5884,10.6452,10.468,10.4827,216003.15737075,0
+PID.US,D,20110803,000000,10.518,10.518,10.326,10.4964,214517.7640601,0
+PID.US,D,20110804,000000,10.326,10.3505,9.98641,10.0011,473343.97287224,0
+PID.US,D,20110805,000000,10.1224,10.143,9.72503,10.0285,442572.63043066,0
+PID.US,D,20110808,000000,9.92078,9.92078,9.34229,9.34229,749646.53888196,0
+PID.US,D,20110809,000000,9.48912,9.81214,9.20065,9.81214,1089106.9251422,0
+PID.US,D,20110810,000000,9.58896,9.62518,9.34914,9.37068,571324.76546123,0
+PID.US,D,20110811,000000,9.43039,9.86011,9.40005,9.77299,369577.91046332,0
+PID.US,D,20110812,000000,9.88165,9.93454,9.79354,9.88165,319856.05501447,0
+PID.US,D,20110815,000000,9.98641,10.1342,9.96681,10.1224,284630.57582294,0
+PID.US,D,20110816,000000,10.0705,10.1342,9.99423,10.0647,209458.84543951,0
+PID.US,D,20110817,000000,10.1704,10.2546,10.1078,10.1558,163115.39142005,0
+PID.US,D,20110818,000000,9.94137,9.94137,9.69762,9.81214,377710.79639597,0
+PID.US,D,20110819,000000,9.68098,9.87577,9.64966,9.64966,192172.50416751,0
+PID.US,D,20110822,000000,9.95315,9.96097,9.73286,9.74657,206378.74858146,0
+PID.US,D,20110823,000000,9.86011,10.0431,9.79354,10.0431,277448.79110914,0
+PID.US,D,20110824,000000,10.0011,10.0882,9.94137,10.0569,175112.95609699,0
+PID.US,D,20110825,000000,10.0569,10.0569,9.79844,9.84053,190984.39383718,0
+PID.US,D,20110826,000000,9.78571,9.92078,9.6105,9.92078,158881.9183256,0
+PID.US,D,20110829,000000,10.0705,10.1508,10.0285,10.1508,234080.21007497,0
+PID.US,D,20110830,000000,10.0705,10.1753,9.99423,10.1342,334755.95971586,0
+PID.US,D,20110831,000000,10.2086,10.2663,10.1586,10.2281,514642.81054508,0
+PID.US,D,20110901,000000,10.2615,10.2957,10.1558,10.1812,312026.58160814,0
+PID.US,D,20110902,000000,9.95216,10.0509,9.95216,9.98641,170643.49548207,0
+PID.US,D,20110906,000000,9.65357,9.82389,9.63595,9.79746,174077.06282532,0
+PID.US,D,20110907,000000,9.94523,10.0157,9.89241,10.0157,171915.37627419,0
+PID.US,D,20110908,000000,9.91197,10.0275,9.87381,9.89241,121494.75258293,0
+PID.US,D,20110909,000000,9.79746,9.79746,9.61344,9.62127,154771.03615087,0
+PID.US,D,20110912,000000,9.49695,9.57917,9.40005,9.55666,243173.39154545,0
+PID.US,D,20110913,000000,9.59386,9.6428,9.52827,9.63595,144553.08299192,0
+PID.US,D,20110914,000000,9.68881,9.80235,9.58113,9.73678,117995.80341583,0
+PID.US,D,20110915,000000,9.80529,9.84836,9.75928,9.819,281224.59143662,0
+PID.US,D,20110916,000000,9.85228,9.87381,9.77005,9.81704,258086.57692982,0
+PID.US,D,20110919,000000,9.58505,9.71622,9.54687,9.68392,123053.70044542,0
+PID.US,D,20110920,000000,9.72209,9.80235,9.65357,9.70252,180439.53155897,0
+PID.US,D,20110921,000000,9.70252,9.70252,9.44507,9.44507,228626.95732927,0
+PID.US,D,20110922,000000,9.20162,9.20162,9.01956,9.10864,522280.22484385,0
+PID.US,D,20110923,000000,9.08661,9.21317,9.07164,9.20544,510086.51469536,0
+PID.US,D,20110926,000000,9.28463,9.3511,9.13438,9.3511,377890.59641157,0
+PID.US,D,20110927,000000,9.60071,9.63595,9.45976,9.49205,306575.37204443,0
+PID.US,D,20110928,000000,9.54687,9.57526,9.32075,9.34425,257251.9370847,0
+PID.US,D,20110929,000000,9.52827,9.55177,9.34425,9.47151,203607.17220471,0
+PID.US,D,20110930,000000,9.3697,9.42256,9.30607,9.30607,183607.48524282,0
+PID.US,D,20111003,000000,9.24304,9.30705,9.05832,9.05832,209549.7670383,0
+PID.US,D,20111004,000000,9.00546,9.24861,8.90454,9.23628,413157.96083401,0
+PID.US,D,20111005,000000,9.28747,9.40298,9.20544,9.39124,1177598.1589536,0
+PID.US,D,20111006,000000,9.38536,9.58505,9.32956,9.58505,289936.71946496,0
+PID.US,D,20111007,000000,9.63008,9.64672,9.45976,9.50576,160226.33207857,0
+PID.US,D,20111010,000000,9.67021,9.78375,9.6428,9.78375,212659.49003529,0
+PID.US,D,20111011,000000,9.74461,9.77788,9.68392,9.75733,99909.556392627,0
+PID.US,D,20111012,000000,9.85228,9.96582,9.85228,9.89241,419238.4704523,0
+PID.US,D,20111013,000000,9.85228,9.91197,9.77005,9.89241,236901.8444106,0
+PID.US,D,20111014,000000,9.99225,10.0216,9.94523,10.0079,208651.78855133,0
+PID.US,D,20111017,000000,9.99225,9.99225,9.85228,9.87381,212377.53091992,0
+PID.US,D,20111018,000000,9.88654,10.1078,9.79746,10.0157,10410788.675676,0
+PID.US,D,20111019,000000,10.0491,10.1214,9.95117,10.0001,1290305.1857744,0
+PID.US,D,20111020,000000,10.0079,10.0491,9.89241,10.0216,405497.04994229,0
+PID.US,D,20111021,000000,10.2057,10.2311,10.143,10.2203,224820.50927185,0
+PID.US,D,20111024,000000,10.2389,10.3525,10.2203,10.3329,340323.63065331,0
+PID.US,D,20111025,000000,10.2976,10.3134,10.1636,10.1822,752693.94482809,0
+PID.US,D,20111026,000000,10.2918,10.3064,10.1508,10.2976,395060.47630984,0
+PID.US,D,20111027,000000,10.5571,10.6305,10.468,10.5884,709800.40360785,0
+PID.US,D,20111028,000000,10.5453,10.5727,10.4924,10.5453,200409.59238192,0
+PID.US,D,20111031,000000,10.4113,10.4455,10.2938,10.2938,574977.97486898,0
+PID.US,D,20111101,000000,9.98443,10.1146,9.89241,10.0343,302765.85921403,0
+PID.US,D,20111102,000000,10.2125,10.2125,10.0765,10.1704,187439.47307518,0
+PID.US,D,20111103,000000,10.2262,10.3202,10.0872,10.2751,446122.65914765,0
+PID.US,D,20111104,000000,10.2595,10.2595,10.1166,10.2281,268744.83580877,0
+PID.US,D,20111107,000000,10.1968,10.2751,10.1508,10.2497,890123.47379309,0
+PID.US,D,20111108,000000,10.3064,10.3584,10.2125,10.3584,429466.63952122,0
+PID.US,D,20111109,000000,10.0813,10.1078,9.91979,9.93939,545945.38030547,0
+PID.US,D,20111110,000000,10.0813,10.0813,9.94523,10.0216,218214.90188075,0
+PID.US,D,20111111,000000,10.1508,10.2497,10.143,10.2057,395040.04448988,0
+PID.US,D,20111114,000000,10.1558,10.1636,10.0343,10.0941,763524.85258566,0
+PID.US,D,20111115,000000,10.0872,10.1146,10.0157,10.0813,559496.7848899,0
+PID.US,D,20111116,000000,10.0079,10.0647,9.93355,9.94523,749620.99910703,0
+PID.US,D,20111117,000000,9.93355,10.0001,9.77788,9.83759,1241192.1985601,0
+PID.US,D,20111118,000000,9.91197,9.91197,9.81704,9.86696,594707.96180747,0
+PID.US,D,20111121,000000,9.70937,9.70937,9.58113,9.63008,936881.69375761,0
+PID.US,D,20111122,000000,9.63595,9.64672,9.54687,9.59386,406082.42158397,0
+PID.US,D,20111123,000000,9.49793,9.49793,9.30705,9.31488,8373929.3069693,0
+PID.US,D,20111125,000000,9.30411,9.35795,9.24304,9.24304,553716.62302494,0
+PID.US,D,20111128,000000,9.57526,9.58113,9.49205,9.54687,1487146.3608013,0
+PID.US,D,20111129,000000,9.60071,9.64672,9.52827,9.60756,542070.48565121,0
+PID.US,D,20111130,000000,9.94523,9.97166,9.87088,9.97166,494732.00199999,0
+PID.US,D,20111201,000000,9.96582,10.0079,9.8993,9.93355,406365.40229034,0
+PID.US,D,20111202,000000,10.0226,10.0226,9.89241,9.92078,254085.00499184,0
+PID.US,D,20111205,000000,10.0421,10.0647,9.91197,9.97958,300663.42494077,0
+PID.US,D,20111206,000000,9.99423,10.0363,9.93355,10.0099,299485.53052042,0
+PID.US,D,20111207,000000,9.97958,10.0363,9.88654,10.0177,359950.43690103,0
+PID.US,D,20111208,000000,9.97958,10.002,9.76222,9.79746,1132319.2027538,0
+PID.US,D,20111209,000000,9.83662,9.94622,9.81019,9.93355,352286.46123632,0
+PID.US,D,20111212,000000,9.8464,9.8464,9.70252,9.79061,258202.01671256,0
+PID.US,D,20111213,000000,9.80235,9.88067,9.61931,9.66728,373088.09713139,0
+PID.US,D,20111214,000000,9.62714,9.66728,9.55079,9.59777,705950.02713753,0
+PID.US,D,20111215,000000,9.70252,9.70937,9.63595,9.6614,1337204.3852965,0
+PID.US,D,20111216,000000,9.78278,9.78278,9.61931,9.65063,488574.87305688,0
+PID.US,D,20111219,000000,9.70839,9.72797,9.56351,9.59777,523178.20333083,0
+PID.US,D,20111220,000000,9.74363,9.82389,9.73482,9.79746,341198.11254733,0
+PID.US,D,20111221,000000,9.80235,9.80235,9.70839,9.80235,314514.15568753,0
+PID.US,D,20111222,000000,9.86696,9.88654,9.79746,9.85815,453073.56429597,0
+PID.US,D,20111223,000000,9.89241,9.93355,9.85228,9.93355,571348.26205417,0
+PID.US,D,20111227,000000,9.92078,9.95216,9.92078,9.92672,405894.44884039,0
+PID.US,D,20111228,000000,9.94622,9.94622,9.80235,9.82976,716259.92348628,0
+PID.US,D,20111229,000000,9.90029,9.91296,9.83662,9.88654,457666.63742161,0
+PID.US,D,20111230,000000,9.94038,9.9678,9.91197,9.95216,409098.15820917,0
+PID.US,D,20120103,000000,10.0901,10.1665,10.0901,10.1528,317514.56844776,0
+PID.US,D,20120104,000000,10.1166,10.1244,10.0715,10.1166,499830.76266949,0
+PID.US,D,20120105,000000,9.99423,10.0657,9.96097,10.0509,345385.61404689,0
+PID.US,D,20120106,000000,10.0579,10.0579,9.96097,9.97958,465581.92447175,0
+PID.US,D,20120109,000000,10.0295,10.1097,9.96097,10.0226,347226.52102473,0
+PID.US,D,20120110,000000,10.1166,10.1293,10.0843,10.096,264425.54907052,0
+PID.US,D,20120111,000000,10.0509,10.0579,10.002,10.0579,585133.61097707,0
+PID.US,D,20120112,000000,10.0774,10.0901,10.0099,10.0774,225794.08549266,0
+PID.US,D,20120113,000000,9.97958,9.98641,9.88654,9.97364,294710.6141972,0
+PID.US,D,20120117,000000,10.0843,10.1019,10.0441,10.0715,342096.09103431,0
+PID.US,D,20120118,000000,10.1244,10.2155,10.0901,10.2155,459999.95126035,0
+PID.US,D,20120119,000000,10.2351,10.2399,10.1665,10.2399,430047.92479891,0
+PID.US,D,20120120,000000,10.2399,10.2527,10.2086,10.2467,303610.71496912,0
+PID.US,D,20120123,000000,10.2938,10.3172,10.2467,10.28,319849.9254685,0
+PID.US,D,20120124,000000,10.2281,10.2351,10.1851,10.2281,340116.24768077,0
+PID.US,D,20120125,000000,10.1772,10.2663,10.0657,10.2595,336189.25188564,0
+PID.US,D,20120126,000000,10.2938,10.3172,10.2155,10.2351,451894.64828463,0
+PID.US,D,20120127,000000,10.2086,10.2399,10.1734,10.2086,3570001.8425878,0
+PID.US,D,20120130,000000,10.1244,10.1586,10.0843,10.1586,648159.6459889,0
+PID.US,D,20120131,000000,10.2351,10.2605,10.1146,10.1567,230996.02685292,0
+PID.US,D,20120201,000000,10.2732,10.3358,10.2732,10.2938,429518.7406621,0
+PID.US,D,20120202,000000,10.33,10.3358,10.28,10.2938,306098.28904851,0
+PID.US,D,20120203,000000,10.4592,10.4592,10.3574,10.4308,188396.70384002,0
+PID.US,D,20120206,000000,10.3936,10.4171,10.3496,10.4171,423895.90381079,0
+PID.US,D,20120207,000000,10.4377,10.4592,10.3574,10.4533,359927.96189908,0
+PID.US,D,20120208,000000,10.4592,10.4915,10.4053,10.4533,365569.18738835,0
+PID.US,D,20120209,000000,10.4739,10.4807,10.4005,10.4592,355101.96602597,0
+PID.US,D,20120210,000000,10.3496,10.3496,10.2938,10.3417,278657.33325941,0
+PID.US,D,20120213,000000,10.4377,10.467,10.3848,10.4308,268373.99827661,0
+PID.US,D,20120214,000000,10.4171,10.4171,10.3417,10.4121,382981.18435308,0
+PID.US,D,20120215,000000,10.467,10.4807,10.3848,10.4121,162449.31408955,0
+PID.US,D,20120216,000000,10.4455,10.5277,10.3936,10.5277,338152.7497832,0
+PID.US,D,20120217,000000,10.5629,10.5727,10.5052,10.5688,231729.52918927,0
+PID.US,D,20120221,000000,10.6227,10.6227,10.5198,10.5629,396851.3253288,0
+PID.US,D,20120222,000000,10.5198,10.5512,10.4866,10.5365,424803.07661674,0
+PID.US,D,20120223,000000,10.5365,10.5727,10.4984,10.5629,232483.46334557,0
+PID.US,D,20120224,000000,10.6089,10.6501,10.5874,10.6089,308761.5767795,0
+PID.US,D,20120227,000000,10.5444,10.6011,10.467,10.5805,232033.96330659,0
+PID.US,D,20120228,000000,10.5874,10.6383,10.5688,10.6227,226815.67649035,0
+PID.US,D,20120229,000000,10.651,10.6872,10.5492,10.5492,259656.76229327,0
+PID.US,D,20120301,000000,10.6227,10.6726,10.6011,10.6638,436050.79350137,0
+PID.US,D,20120302,000000,10.6746,10.6746,10.5727,10.6011,176438.98121199,0
+PID.US,D,20120305,000000,10.5688,10.5953,10.5198,10.5512,422058.06160594,0
+PID.US,D,20120306,000000,10.4239,10.4308,10.2644,10.2938,240096.35946039,0
+PID.US,D,20120307,000000,10.3926,10.3926,10.2732,10.376,100561.33144916,0
+PID.US,D,20120308,000000,10.4592,10.513,10.4171,10.4984,204000.48473882,0
+PID.US,D,20120309,000000,10.5208,10.5453,10.4866,10.5286,166086.17804134,0
+PID.US,D,20120312,000000,10.4915,10.5198,10.467,10.5052,147073.34798324,0
+PID.US,D,20120313,000000,10.5639,10.6804,10.5571,10.6804,201183.95835818,0
+PID.US,D,20120314,000000,10.6872,10.6872,10.5208,10.5639,219230.36333247,0
+PID.US,D,20120315,000000,10.5874,10.6011,10.5277,10.5953,318285.86965102,0
+PID.US,D,20120316,000000,10.6099,10.651,10.6011,10.6393,440995.29393021,0
+PID.US,D,20120319,000000,10.6237,10.6941,10.6177,10.6746,519846.79508734,0
+PID.US,D,20120320,000000,10.5815,10.6011,10.513,10.5884,274575.05563262,0
+PID.US,D,20120321,000000,10.6177,10.6177,10.5453,10.5953,180662.23839647,0
+PID.US,D,20120322,000000,10.5286,10.5286,10.4592,10.4984,171646.69784181,0
+PID.US,D,20120323,000000,10.4915,10.5571,10.4592,10.5286,455852.2918097,0
+PID.US,D,20120326,000000,10.5522,10.6648,10.5522,10.651,767633.6915784,0
+PID.US,D,20120327,000000,10.6648,10.6648,10.5953,10.6099,277462.07179211,0
+PID.US,D,20120328,000000,10.6011,10.6011,10.4739,10.5208,271396.88603879,0
+PID.US,D,20120329,000000,10.4455,10.4866,10.3848,10.467,152705.37915353,0
+PID.US,D,20120330,000000,10.5365,10.5649,10.4856,10.5453,257432.75869129,0
+PID.US,D,20120402,000000,10.513,10.7118,10.513,10.7048,269165.73129983,0
+PID.US,D,20120403,000000,10.651,10.7,10.5639,10.6011,181557.15211045,0
+PID.US,D,20120404,000000,10.4739,10.5062,10.4171,10.467,205730.03829792,0
+PID.US,D,20120405,000000,10.4113,10.4592,10.3926,10.4239,204654.30297734,0
+PID.US,D,20120409,000000,10.3016,10.376,10.2732,10.3711,241219.08796686,0
+PID.US,D,20120410,000000,10.3496,10.3623,10.1352,10.1772,653367.71689515,0
+PID.US,D,20120411,000000,10.3016,10.3162,10.2595,10.2595,416474.04521253,0
+PID.US,D,20120412,000000,10.3162,10.4377,10.2938,10.4308,219992.47021674,0
+PID.US,D,20120413,000000,10.376,10.376,10.2644,10.2888,240909.54589457,0
+PID.US,D,20120416,000000,10.3162,10.3711,10.2732,10.3417,163034.68573123,0
+PID.US,D,20120417,000000,10.3926,10.4984,10.3623,10.4739,212860.74346183,0
+PID.US,D,20120418,000000,10.4239,10.4739,10.4113,10.4377,175616.60045885,0
+PID.US,D,20120419,000000,10.4171,10.4915,10.4005,10.4308,176163.15164262,0
+PID.US,D,20120420,000000,10.5208,10.5522,10.4866,10.5062,86726.946158364,0
+PID.US,D,20120423,000000,10.376,10.4005,10.2791,10.376,137172.08803357,0
+PID.US,D,20120424,000000,10.3848,10.4533,10.3848,10.4053,152199.69160967,0
+PID.US,D,20120425,000000,10.4984,10.4984,10.4377,10.4915,133076.52972381,0
+PID.US,D,20120426,000000,10.467,10.5365,10.4308,10.5062,161284.70035217,0
+PID.US,D,20120427,000000,10.5453,10.5884,10.513,10.5727,124423.65397333,0
+PID.US,D,20120430,000000,10.5532,10.558,10.4984,10.5453,132535.08649503,0
+PID.US,D,20120501,000000,10.5365,10.6461,10.5365,10.5815,198850.64451944,0
+PID.US,D,20120502,000000,10.4915,10.5453,10.467,10.5208,127830.65995064,0
+PID.US,D,20120503,000000,10.5062,10.5522,10.4455,10.4866,184828.28648507,0
+PID.US,D,20120504,000000,10.4113,10.4239,10.3162,10.33,189062.78117052,0
+PID.US,D,20120507,000000,10.3016,10.3926,10.2938,10.3848,127332.12354377,0
+PID.US,D,20120508,000000,10.2888,10.3114,10.191,10.2791,137784.02104119,0
+PID.US,D,20120509,000000,10.1352,10.2155,10.0705,10.1655,189061.75957952,0
+PID.US,D,20120510,000000,10.2399,10.2448,10.1772,10.1831,107097.47065241,0
+PID.US,D,20120511,000000,10.1156,10.2448,10.1156,10.1567,132985.60812501,0
+PID.US,D,20120514,000000,10.0343,10.0481,9.97166,9.97166,160652.33552461,0
+PID.US,D,20120515,000000,9.95018,9.97859,9.87088,9.90316,289848.86263916,0
+PID.US,D,20120516,000000,9.90316,9.94523,9.8141,9.8141,142913.42944062,0
+PID.US,D,20120517,000000,9.77886,9.78669,9.68,9.69077,231791.84624013,0
+PID.US,D,20120518,000000,9.68392,9.69664,9.57526,9.60854,222101.03403599,0
+PID.US,D,20120521,000000,9.61539,9.75146,9.60854,9.75146,196571.47500358,0
+PID.US,D,20120522,000000,9.77886,9.79452,9.68392,9.70545,139868.06667649,0
+PID.US,D,20120523,000000,9.64672,9.64672,9.49695,9.63693,692086.01570781,0
+PID.US,D,20120524,000000,9.64672,9.70545,9.58113,9.65553,279987.44473841,0
+PID.US,D,20120525,000000,9.6428,9.69077,9.62225,9.64672,420309.09781788,0
+PID.US,D,20120529,000000,9.71133,9.77886,9.65553,9.72503,206285.78380067,0
+PID.US,D,20120530,000000,9.63106,9.63106,9.54198,9.54687,229397.23694153,0
+PID.US,D,20120531,000000,9.53708,9.58211,9.47053,9.53708,244932.57124348,0
+PID.US,D,20120601,000000,9.39515,9.44507,9.33544,9.402,475346.29122773,0
+PID.US,D,20120604,000000,9.43039,9.47053,9.34816,9.40886,396302.73096303,0
+PID.US,D,20120605,000000,9.38438,9.48619,9.38438,9.48619,575858.58630899,0
+PID.US,D,20120606,000000,9.59875,9.69566,9.5175,9.69566,232954.41679551,0
+PID.US,D,20120607,000000,9.82095,9.83564,9.68392,9.68979,237931.60813628,0
+PID.US,D,20120608,000000,9.68979,9.70349,9.59875,9.70349,118296.15116915,0
+PID.US,D,20120611,000000,9.79452,9.79452,9.60169,9.60854,165643.82913934,0
+PID.US,D,20120612,000000,9.64182,9.73971,9.62029,9.73188,163773.29602257,0
+PID.US,D,20120613,000000,9.68979,9.76026,9.64574,9.67021,204784.04503405,0
+PID.US,D,20120614,000000,9.71133,9.75146,9.68,9.71818,122124.05263751,0
+PID.US,D,20120615,000000,9.77886,9.80725,9.75146,9.80725,141721.23274631,0
+PID.US,D,20120618,000000,9.77397,9.79942,9.71133,9.7955,202512.02665518,0
+PID.US,D,20120619,000000,9.865,10.0255,9.865,9.98047,202962.54828516,0
+PID.US,D,20120620,000000,9.98047,10.0383,9.92672,10.004,145528.70239472,0
+PID.US,D,20120621,000000,9.95315,10.0197,9.75146,9.76026,267487.25729061,0
+PID.US,D,20120622,000000,9.80725,9.87283,9.79942,9.85032,115983.26915037,0
+PID.US,D,20120625,000000,9.71133,9.73188,9.68392,9.71133,292564.25151104,0
+PID.US,D,20120626,000000,9.77397,9.80725,9.71133,9.78767,209806.18637873,0
+PID.US,D,20120627,000000,9.79942,9.87969,9.76026,9.87969,290081.78538664,0
+PID.US,D,20120628,000000,9.79942,9.8993,9.76026,9.8993,199443.1672981,0
+PID.US,D,20120629,000000,10.144,10.1919,10.099,10.1714,274415.68743698,0
+PID.US,D,20120702,000000,10.191,10.2653,10.1274,10.2399,210007.43980527,0
+PID.US,D,20120703,000000,10.28,10.3789,10.2233,10.3789,95303.202584018,0
+PID.US,D,20120705,000000,10.3114,10.3114,10.2457,10.2732,206239.81220577,0
+PID.US,D,20120706,000000,10.1214,10.1763,10.099,10.1704,122446.87539279,0
+PID.US,D,20120709,000000,10.1646,10.1704,10.1136,10.1704,162993.82209132,0
+PID.US,D,20120710,000000,10.191,10.2233,10.0755,10.1136,102888.51574191,0
+PID.US,D,20120711,000000,10.1214,10.1518,10.0255,10.1342,149053.19133677,0
+PID.US,D,20120712,000000,10.0118,10.0617,9.92672,10.0471,147012.05252338,0
+PID.US,D,20120713,000000,10.0677,10.1831,10.0617,10.1704,212193.64454034,0
+PID.US,D,20120716,000000,10.1068,10.1831,10.0931,10.1704,227387.76744906,0
+PID.US,D,20120717,000000,10.191,10.2399,10.099,10.2341,142247.35211012,0
+PID.US,D,20120718,000000,10.1998,10.2908,10.1998,10.2908,172665.2240665,0
+PID.US,D,20120719,000000,10.3114,10.3436,10.2947,10.331,153248.86556431,0
+PID.US,D,20120720,000000,10.2086,10.2086,10.143,10.1646,145628.8183125,0
+PID.US,D,20120723,000000,9.94721,10.0324,9.91296,10.0197,183369.45454036,0
+PID.US,D,20120724,000000,9.9874,9.9874,9.84347,9.90613,182327.43172271,0
+PID.US,D,20120725,000000,9.95315,9.9678,9.85717,9.92078,142749.97488099,0
+PID.US,D,20120726,000000,10.0794,10.1342,10.0677,10.1068,205068.04733141,0
+PID.US,D,20120727,000000,10.1704,10.3114,10.1558,10.2947,172304.60244432,0
+PID.US,D,20120730,000000,10.2595,10.3182,10.2595,10.3036,127058.33715639,0
+PID.US,D,20120731,000000,10.3055,10.3388,10.2086,10.2233,147260.29913581,0
+PID.US,D,20120801,000000,10.2947,10.2947,10.2145,10.2145,197523.59781343,0
+PID.US,D,20120802,000000,10.1342,10.191,10.0471,10.099,243339.91087808,0
+PID.US,D,20120803,000000,10.2732,10.3584,10.2595,10.326,197914.86716555,0
+PID.US,D,20120806,000000,10.4131,10.4405,10.3789,10.4201,252329.91165781,0
+PID.US,D,20120807,000000,10.4954,10.5346,10.326,10.4954,256744.20635885,0
+PID.US,D,20120808,000000,10.4699,10.5346,10.4494,10.5022,188043.23335481,0
+PID.US,D,20120809,000000,10.4846,10.5268,10.4553,10.4954,205268.27916696,0
+PID.US,D,20120810,000000,10.4347,10.4954,10.4131,10.4778,751387.32994204,0
+PID.US,D,20120813,000000,10.4846,10.51,10.4073,10.4631,229840.60743453,0
+PID.US,D,20120814,000000,10.51,10.518,10.4778,10.5022,319011.19925938,0
+PID.US,D,20120815,000000,10.4846,10.5268,10.4553,10.51,375864.78146313,0
+PID.US,D,20120816,000000,10.51,10.5953,10.4846,10.5727,531469.43586813,0
+PID.US,D,20120817,000000,10.5796,10.5865,10.5424,10.5796,512657.85923656,0
+PID.US,D,20120820,000000,10.5865,10.6089,10.5346,10.5953,268745.85739977,0
+PID.US,D,20120821,000000,10.6452,10.6872,10.562,10.5727,612336.5360637,0
+PID.US,D,20120822,000000,10.5492,10.562,10.4846,10.5492,268520.08578928,0
+PID.US,D,20120823,000000,10.518,10.5346,10.4553,10.4954,312165.51798382,0
+PID.US,D,20120824,000000,10.4494,10.5424,10.4347,10.51,289446.35578607,0
+PID.US,D,20120827,000000,10.5424,10.5571,10.4846,10.5022,274930.56929982,0
+PID.US,D,20120828,000000,10.4954,10.518,10.4631,10.4846,332878.2754621,0
+PID.US,D,20120829,000000,10.4846,10.4846,10.4131,10.4269,500130.08883182,0
+PID.US,D,20120830,000000,10.4073,10.4073,10.326,10.331,217767.44502377,0
+PID.US,D,20120831,000000,10.4219,10.4357,10.3456,10.3975,274719.0999633,0
+PID.US,D,20120904,000000,10.3975,10.4093,10.3329,10.3809,355409.46491628,0
+PID.US,D,20120905,000000,10.373,10.373,10.328,10.3534,322931.04391754,0
+PID.US,D,20120906,000000,10.4289,10.5649,10.4289,10.558,231246.31664736,0
+PID.US,D,20120907,000000,10.6265,10.6686,10.5972,10.6618,408259.43200006,0
+PID.US,D,20120910,000000,10.6305,10.6452,10.562,10.5688,169949.83519463,0
+PID.US,D,20120911,000000,10.6452,10.6941,10.6158,10.6804,220751.51232804,0
+PID.US,D,20120912,000000,10.743,10.7509,10.6804,10.7,225589.76729312,0
+PID.US,D,20120913,000000,10.7,10.8664,10.6941,10.8664,295041.60968045,0
+PID.US,D,20120914,000000,10.9202,11.0181,10.9202,10.9505,250040.52623196,0
+PID.US,D,20120917,000000,10.9457,10.9672,10.8664,10.8958,273608.6305488,0
+PID.US,D,20120918,000000,10.8782,10.9202,10.8644,10.8996,215665.01075051,0
+PID.US,D,20120919,000000,10.8712,10.9134,10.8644,10.8928,239679.55033334,0
+PID.US,D,20120920,000000,10.8586,10.8586,10.7675,10.8145,173335.387761,0
+PID.US,D,20120921,000000,10.9065,10.9134,10.8527,10.8586,262160.68182862,0
+PID.US,D,20120924,000000,10.8017,10.8527,10.7607,10.8292,165137.12000449,0
+PID.US,D,20120925,000000,10.8586,10.8712,10.746,10.7607,321616.25630351,0
+PID.US,D,20120926,000000,10.697,10.697,10.6265,10.6618,374766.57114061,0
+PID.US,D,20120927,000000,10.702,10.7724,10.6618,10.7607,198411.36039043,0
+PID.US,D,20120928,000000,10.696,10.696,10.5953,10.6403,172643.77065555,0
+PID.US,D,20121001,000000,10.6902,10.7675,10.6618,10.702,228120.24819441,0
+PID.US,D,20121002,000000,10.7803,10.8145,10.7156,10.7607,196579.64773156,0
+PID.US,D,20121003,000000,10.7548,10.7548,10.6765,10.702,128370.05999743,0
+PID.US,D,20121004,000000,10.7607,10.8292,10.7313,10.8292,122027.00149273,0
+PID.US,D,20121005,000000,10.8928,10.9134,10.7929,10.8292,125725.16090439,0
+PID.US,D,20121008,000000,10.7871,10.8145,10.746,10.8077,236081.50683946,0
+PID.US,D,20121009,000000,10.7548,10.7803,10.6765,10.6834,120096.19450709,0
+PID.US,D,20121010,000000,10.6686,10.6686,10.5825,10.6187,222480.04429614,0
+PID.US,D,20121011,000000,10.702,10.7313,10.6618,10.6902,121179.08096465,0
+PID.US,D,20121012,000000,10.702,10.7244,10.6265,10.6834,176542.16190276,0
+PID.US,D,20121015,000000,10.702,10.7313,10.6413,10.7244,177792.58928394,0
+PID.US,D,20121016,000000,10.7803,10.838,10.7803,10.8077,935057.13223572,0
+PID.US,D,20121017,000000,10.8712,10.9359,10.8439,10.9065,147285.83891076,0
+PID.US,D,20121018,000000,10.8782,10.9691,10.8782,10.9134,113968.69170291,0
+PID.US,D,20121019,000000,10.8586,10.886,10.7548,10.7871,124426.71874633,0
+PID.US,D,20121022,000000,10.7675,10.7871,10.7078,10.7675,161277.54921519,0
+PID.US,D,20121023,000000,10.6413,10.6413,10.5532,10.5972,115924.0168725,0
+PID.US,D,20121024,000000,10.6765,10.6834,10.5972,10.6129,194789.8203036,0
+PID.US,D,20121025,000000,10.7156,10.7313,10.653,10.7078,152527.62231994,0
+PID.US,D,20121026,000000,10.702,10.702,10.6265,10.653,122978.10271159,0
+PID.US,D,20121031,000000,10.746,10.7803,10.6618,10.702,231285.13710528,0
+PID.US,D,20121101,000000,10.746,10.8292,10.702,10.8017,161857.81290189,0
+PID.US,D,20121102,000000,10.7724,10.8213,10.6686,10.697,263458.1023957,0
+PID.US,D,20121105,000000,10.6902,10.6902,10.6129,10.6481,245110.32807709,0
+PID.US,D,20121106,000000,10.702,10.7548,10.6765,10.7156,154535.0486304,0
+PID.US,D,20121107,000000,10.6413,10.6765,10.5532,10.5825,200963.29470267,0
+PID.US,D,20121108,000000,10.5903,10.6481,10.4984,10.5286,175192.64019481,0
+PID.US,D,20121109,000000,10.4719,10.5649,10.4523,10.5198,256945.45978539,0
+PID.US,D,20121112,000000,10.5052,10.513,10.466,10.4984,157597.77844149,0
+PID.US,D,20121113,000000,10.4435,10.4984,10.4043,10.4289,145335.62169616,0
+PID.US,D,20121114,000000,10.4523,10.4523,10.282,10.282,278160.84003453,0
+PID.US,D,20121115,000000,10.3124,10.3593,10.2351,10.2467,588102.35441637,0
+PID.US,D,20121116,000000,10.2673,10.328,10.1998,10.3124,592126.4013563,0
+PID.US,D,20121119,000000,10.4093,10.4856,10.4093,10.4856,193078.65538246,0
+PID.US,D,20121120,000000,10.466,10.4797,10.4151,10.4523,203271.06876646,0
+PID.US,D,20121121,000000,10.4905,10.5052,10.4435,10.4984,167766.69523255,0
+PID.US,D,20121123,000000,10.5747,10.6618,10.5747,10.6618,49326.499732731,0
+PID.US,D,20121126,000000,10.6481,10.6686,10.6031,10.6686,235438.9261019,0
+PID.US,D,20121127,000000,10.653,10.6765,10.5825,10.6031,137281.39827032,0
+PID.US,D,20121128,000000,10.558,10.6834,10.5365,10.6834,241893.33802534,0
+PID.US,D,20121129,000000,10.7156,10.7607,10.7156,10.7607,131616.6761881,0
+PID.US,D,20121130,000000,10.7382,10.7803,10.7313,10.7803,144532.65117197,0
+PID.US,D,20121203,000000,10.8213,10.8213,10.746,10.7675,183411.33977126,0
+PID.US,D,20121204,000000,10.7803,10.7929,10.7548,10.7803,123071.06749238,0
+PID.US,D,20121205,000000,10.8017,10.8644,10.7803,10.8439,137868.813094,0
+PID.US,D,20121206,000000,10.8527,10.8782,10.8213,10.8644,147607.64007503,0
+PID.US,D,20121207,000000,10.8586,10.886,10.8439,10.8712,198229.51719284,0
+PID.US,D,20121210,000000,10.8782,10.9359,10.8782,10.9281,212785.145728,0
+PID.US,D,20121211,000000,10.9691,10.9975,10.9691,10.9907,149770.34821715,0
+PID.US,D,20121212,000000,11.0386,11.0602,11.0034,11.0259,209778.60342179,0
+PID.US,D,20121213,000000,10.9907,11.0259,10.9427,10.9691,597842.2029884,0
+PID.US,D,20121214,000000,10.9731,11.0113,10.9545,10.9731,437523.92772005,0
+PID.US,D,20121217,000000,10.9691,11.0455,10.9643,11.0328,229948.89608028,0
+PID.US,D,20121218,000000,11.0602,11.1483,11.0181,11.1483,296212.35296381,0
+PID.US,D,20121219,000000,11.1992,11.2148,11.1629,11.1629,261031.82377617,0
+PID.US,D,20121220,000000,11.1629,11.1992,11.1346,11.1767,319183.848138,0
+PID.US,D,20121221,000000,11.0827,11.1267,11.07,11.1121,298083.90767159,0
+PID.US,D,20121224,000000,11.1209,11.1209,10.7724,11.0758,111557.73694835,0
+PID.US,D,20121226,000000,11.1052,11.1267,11.0279,11.0279,657033.18539488,0
+PID.US,D,20121227,000000,11.0827,11.1375,11.0054,11.07,352989.31584273,0
+PID.US,D,20121228,000000,11.0122,11.0622,10.9839,10.9839,331059.8434862,0
+PID.US,D,20121231,000000,11.0025,11.1425,10.9613,11.1317,293822.8516202,0
+PID.US,D,20130102,000000,11.2863,11.3509,11.2678,11.3431,348978.54958578,0
+PID.US,D,20130103,000000,11.2794,11.3431,11.2736,11.2981,187852.19583824,0
+PID.US,D,20130104,000000,11.2736,11.3559,11.2678,11.3559,246446.56910208,0
+PID.US,D,20130107,000000,11.2922,11.3206,11.2598,11.3137,232127.94967837,0
+PID.US,D,20130108,000000,11.2794,11.3137,11.2374,11.2794,201163.52653822,0
+PID.US,D,20130109,000000,11.2863,11.3431,11.2794,11.3284,424749.95388486,0
+PID.US,D,20130110,000000,11.3862,11.4625,11.3637,11.4458,256964.87001434,0
+PID.US,D,20130111,000000,11.4547,11.4831,11.438,11.4547,288416.5920604,0
+PID.US,D,20130114,000000,11.4831,11.4977,11.4547,11.4909,470710.31128018,0
+PID.US,D,20130115,000000,11.4547,11.5105,11.443,11.4977,388070.7507036,0
+PID.US,D,20130116,000000,11.4547,11.4762,11.4302,11.4547,424187.05724513,0
+PID.US,D,20130117,000000,11.5329,11.5839,11.4831,11.5643,217697.97683593,0
+PID.US,D,20130118,000000,11.5232,11.5839,11.5163,11.5839,571148.03021862,0
+PID.US,D,20130122,000000,11.5712,11.5888,11.5105,11.5839,334322.80513285,0
+PID.US,D,20130123,000000,11.6563,11.6563,11.5163,11.5232,6816111.3241294,0
+PID.US,D,20130124,000000,11.5477,11.6162,11.5477,11.5888,1459670.6709183,0
+PID.US,D,20130125,000000,11.6162,11.6387,11.5555,11.6104,423863.21289886,0
+PID.US,D,20130128,000000,11.6034,11.6034,11.5329,11.5839,224739.80358304,0
+PID.US,D,20130129,000000,11.6034,11.6622,11.5966,11.6622,297251.31100846,0
+PID.US,D,20130130,000000,11.6299,11.6475,11.6104,11.623,332918.11751101,0
+PID.US,D,20130131,000000,11.625,11.6642,11.6054,11.6416,315737.00011177,0
+PID.US,D,20130201,000000,11.6915,11.7161,11.6563,11.6857,444314.44308173,0
+PID.US,D,20130204,000000,11.623,11.6475,11.5839,11.6034,391380.70553613,0
+PID.US,D,20130205,000000,11.6622,11.6622,11.5888,11.6162,1274798.4560203,0
+PID.US,D,20130206,000000,11.6104,11.6475,11.578,11.6475,148806.98790632,0
+PID.US,D,20130207,000000,11.6162,11.6475,11.5379,11.6034,170875.39663855,0
+PID.US,D,20130208,000000,11.6387,11.6671,11.623,11.6671,244753.79281889,0
+PID.US,D,20130211,000000,11.6563,11.6563,11.6034,11.6475,255011.58802675,0
+PID.US,D,20130212,000000,11.6475,11.6622,11.6104,11.6563,158344.56146081,0
+PID.US,D,20130213,000000,11.6622,11.6857,11.6299,11.6671,187106.43440993,0
+PID.US,D,20130214,000000,11.6299,11.6739,11.5966,11.6671,373426.24375163,0
+PID.US,D,20130215,000000,11.6475,11.6857,11.623,11.6671,278236.43776836,0
+PID.US,D,20130219,000000,11.6994,11.7532,11.6739,11.7532,448055.50931529,0
+PID.US,D,20130220,000000,11.7532,11.7532,11.6104,11.6162,347339.91762548,0
+PID.US,D,20130221,000000,11.5839,11.5839,11.4625,11.5036,325159.13388351,0
+PID.US,D,20130222,000000,11.5643,11.5839,11.5163,11.5839,238637.52751569,0
+PID.US,D,20130225,000000,11.6034,11.6034,11.3783,11.3862,367355.95004333,0
+PID.US,D,20130226,000000,11.4302,11.4547,11.3559,11.4214,265276.53437159,0
+PID.US,D,20130227,000000,11.4126,11.5643,11.393,11.5477,239576.36964257,0
+PID.US,D,20130228,000000,11.5291,11.5946,11.5017,11.5291,208678.34991727,0
+PID.US,D,20130301,000000,11.4987,11.5497,11.439,11.5193,209571.22044925,0
+PID.US,D,20130304,000000,11.5329,11.578,11.5036,11.578,288084.57498614,0
+PID.US,D,20130305,000000,11.6642,11.7023,11.6416,11.6827,1380368.6481312,0
+PID.US,D,20130306,000000,11.7111,11.7111,11.6172,11.6681,910692.18694069,0
+PID.US,D,20130307,000000,11.6935,11.7023,11.6681,11.6877,277817.58545931,0
+PID.US,D,20130308,000000,11.7111,11.7337,11.6769,11.7189,456762.52938864,0
+PID.US,D,20130311,000000,11.7239,11.7611,11.6808,11.7611,227974.16068174,0
+PID.US,D,20130312,000000,11.7572,11.7816,11.7111,11.7493,258571.83265372,0
+PID.US,D,20130313,000000,11.7405,11.7405,11.6769,11.7337,298055.30312365,0
+PID.US,D,20130314,000000,11.762,11.8256,11.7405,11.8178,218475.40758517,0
+PID.US,D,20130315,000000,11.8364,11.8639,11.809,11.8433,255571.41989349,0
+PID.US,D,20130318,000000,11.7669,11.809,11.7493,11.7767,327508.79317821,0
+PID.US,D,20130319,000000,11.8022,11.8256,11.7023,11.7767,1151274.8237159,0
+PID.US,D,20130320,000000,11.8639,11.8639,11.8022,11.8316,572261.56440611,0
+PID.US,D,20130321,000000,11.809,11.8364,11.7816,11.7954,322611.28593526,0
+PID.US,D,20130322,000000,11.8316,11.8873,11.8256,11.8639,210555.01258004,0
+PID.US,D,20130325,000000,11.8785,11.9099,11.7954,11.8256,884677.37218437,0
+PID.US,D,20130326,000000,11.8316,11.856,11.8022,11.856,255139.28690146,0
+PID.US,D,20130327,000000,11.7816,11.8364,11.7493,11.8256,408278.84222901,0
+PID.US,D,20130328,000000,11.8316,11.9177,11.8256,11.9099,339225.42033078,0
+PID.US,D,20130401,000000,11.9226,11.951,11.8433,11.8717,522197.47597304,0
+PID.US,D,20130402,000000,11.9177,11.9558,11.8941,11.9021,185067.33877853,0
+PID.US,D,20130403,000000,11.951,11.951,11.7268,11.762,223697.78076539,0
+PID.US,D,20130404,000000,11.7669,11.7669,11.7111,11.7669,229759.90174572,0
+PID.US,D,20130405,000000,11.6504,11.7337,11.5849,11.7337,452261.3994528,0
+PID.US,D,20130408,000000,11.762,11.809,11.7268,11.809,202255.60731476,0
+PID.US,D,20130409,000000,11.809,11.8873,11.7816,11.856,374328.3086026,0
+PID.US,D,20130410,000000,11.9099,11.9784,11.9099,11.9784,461976.72984089,0
+PID.US,D,20130411,000000,12.0146,12.0567,11.994,12.0342,370916.1946703,0
+PID.US,D,20130412,000000,11.9784,11.994,11.9275,11.994,335209.54611885,0
+PID.US,D,20130415,000000,11.9275,11.9275,11.7493,11.7493,287857.78178466,0
+PID.US,D,20130416,000000,11.8433,11.8873,11.809,11.8873,306203.51292128,0
+PID.US,D,20130417,000000,11.809,11.809,11.6583,11.7189,506791.88372779,0
+PID.US,D,20130418,000000,11.7767,11.8022,11.7023,11.7337,208721.25673918,0
+PID.US,D,20130419,000000,11.7816,11.809,11.7572,11.8022,127055.2723834,0
+PID.US,D,20130422,000000,11.8433,11.8717,11.7669,11.8511,127816.35767667,0
+PID.US,D,20130423,000000,11.9275,11.9872,11.9226,11.9784,632540.54122513,0
+PID.US,D,20130424,000000,11.9999,12.042,11.9784,12.0342,343289.30931962,0
+PID.US,D,20130425,000000,12.0146,12.0969,12.0146,12.0342,769004.6666973,0
+PID.US,D,20130426,000000,12.0567,12.0567,12.0146,12.042,298901.18046975,0
+PID.US,D,20130429,000000,12.0861,12.1752,12.0861,12.1428,1126908.85683,0
+PID.US,D,20130430,000000,12.1634,12.2211,12.0939,12.2211,170907.06595947,0
+PID.US,D,20130501,000000,12.2182,12.2182,12.1125,12.1125,249205.88638685,0
+PID.US,D,20130502,000000,12.0919,12.1477,12.0273,12.1477,404102.57823043,0
+PID.US,D,20130503,000000,12.1947,12.2613,12.1947,12.2417,317983.4787157,0
+PID.US,D,20130506,000000,12.2349,12.2475,12.2035,12.2349,421841.48431442,0
+PID.US,D,20130507,000000,12.2838,12.2965,12.2613,12.2907,363777.3167784,0
+PID.US,D,20130508,000000,12.3249,12.3826,12.318,12.3748,529767.46526597,0
+PID.US,D,20130509,000000,12.3454,12.3748,12.2838,12.2965,460442.30016235,0
+PID.US,D,20130510,000000,12.3249,12.3514,12.2965,12.3514,164763.21769933,0
+PID.US,D,20130513,000000,12.3514,12.3514,12.2965,12.318,166968.83266336,0
+PID.US,D,20130514,000000,12.3043,12.3612,12.2965,12.3454,430948.96805888,0
+PID.US,D,20130515,000000,12.3612,12.4012,12.3454,12.4012,206853.78839538,0
+PID.US,D,20130516,000000,12.3885,12.4325,12.3318,12.3454,205825.0462607,0
+PID.US,D,20130517,000000,12.3454,12.3885,12.318,12.3748,411104.56292864,0
+PID.US,D,20130520,000000,12.3748,12.4101,12.3454,12.367,174083.19237131,0
+PID.US,D,20130521,000000,12.3885,12.4649,12.367,12.4325,384564.65039951,0
+PID.US,D,20130522,000000,12.4541,12.5304,12.3249,12.3612,281446.27668312,0
+PID.US,D,20130523,000000,12.2759,12.2759,12.1477,12.2759,462710.23217723,0
+PID.US,D,20130524,000000,12.2182,12.2671,12.1888,12.2671,193647.68156817,0
+PID.US,D,20130528,000000,12.3386,12.367,12.2554,12.2759,322743.07117396,0
+PID.US,D,20130529,000000,12.2211,12.2211,12.136,12.1976,220493.04980562,0
+PID.US,D,20130530,000000,12.2035,12.226,12.1752,12.2114,171869.40467931,0
+PID.US,D,20130531,000000,12.1262,12.1262,11.992,11.992,316248.81720162,0
+PID.US,D,20130603,000000,12.0273,12.0567,11.9716,12.042,583660.4767584,0
+PID.US,D,20130604,000000,12.0508,12.0508,11.95,12.0146,294549.20281957,0
+PID.US,D,20130605,000000,12.0214,12.0214,11.8354,11.8423,467070.3825554,0
+PID.US,D,20130606,000000,11.8697,11.9412,11.8237,11.9412,302228.50234924,0
+PID.US,D,20130607,000000,11.9177,12.0078,11.8863,12.0078,260473.01350043,0
+PID.US,D,20130610,000000,12.042,12.0508,11.9872,12.042,220120.16909146,0
+PID.US,D,20130611,000000,11.9353,11.95,11.8697,11.8923,182503.14537432,0
+PID.US,D,20130612,000000,11.9784,11.994,11.8364,11.8511,199647.48549764,0
+PID.US,D,20130613,000000,11.8316,12.0078,11.8022,11.9999,263526.54899255,0
+PID.US,D,20130614,000000,11.9558,11.994,11.9265,11.9558,156606.83517373,0
+PID.US,D,20130617,000000,12.0625,12.1125,12.0214,12.0713,493759.44737019,0
+PID.US,D,20130618,000000,12.0567,12.1057,12.0567,12.0987,291052.29683445,0
+PID.US,D,20130619,000000,12.0939,12.0939,11.8785,11.8785,263082.15690854,0
+PID.US,D,20130620,000000,11.7317,11.7317,11.5203,11.5751,589553.0136331,0
+PID.US,D,20130621,000000,11.6368,11.6602,11.4713,11.5437,486561.31720043,0
+PID.US,D,20130624,000000,11.3725,11.4008,11.2256,11.3656,621061.94477502,0
+PID.US,D,20130625,000000,11.4458,11.4958,11.3656,11.4801,284847.15311445,0
+PID.US,D,20130626,000000,11.5291,11.5525,11.4958,11.5437,210852.29556036,0
+PID.US,D,20130627,000000,11.5946,11.6602,11.5946,11.6456,272464.44863138,0
+PID.US,D,20130628,000000,11.628,11.7083,11.6015,11.6456,481072.30876981,0
+PID.US,D,20130701,000000,11.7161,11.7738,11.6671,11.7239,436650.46741701,0
+PID.US,D,20130702,000000,11.7464,11.7738,11.6544,11.6915,294427.63349084,0
+PID.US,D,20130703,000000,11.672,11.6985,11.6084,11.6915,254223.94136753,0
+PID.US,D,20130705,000000,11.8158,11.8158,11.6368,11.7161,220093.60772552,0
+PID.US,D,20130708,000000,11.7317,11.7924,11.7317,11.7738,229245.01988288,0
+PID.US,D,20130709,000000,11.8002,11.8492,11.766,11.8237,252437.17871256,0
+PID.US,D,20130710,000000,11.8237,11.8697,11.7924,11.8354,224526.29106452,0
+PID.US,D,20130711,000000,11.9999,12.0987,11.994,12.0939,340985.62161982,0
+PID.US,D,20130712,000000,12.1145,12.1145,12.0567,12.0791,188414.07088698,0
+PID.US,D,20130715,000000,12.0939,12.1634,12.0861,12.136,313477.24082487,0
+PID.US,D,20130716,000000,12.1291,12.1291,12.0567,12.0939,243838.44728496,0
+PID.US,D,20130717,000000,12.1291,12.1634,12.0791,12.1057,239296.4537092,0
+PID.US,D,20130718,000000,12.1291,12.185,12.1291,12.1487,222464.72043117,0
+PID.US,D,20130719,000000,12.1145,12.1556,12.0939,12.1556,206249.00652475,0
+PID.US,D,20130722,000000,12.1487,12.1976,12.1487,12.185,297333.03828828,0
+PID.US,D,20130723,000000,12.2055,12.2378,12.1487,12.1692,255298.6550971,0
+PID.US,D,20130724,000000,12.185,12.185,12.0723,12.0987,331947.6060632,0
+PID.US,D,20130725,000000,12.0273,12.1223,12.0273,12.1057,284734.77810471,0
+PID.US,D,20130726,000000,12.0635,12.0939,11.994,12.0939,185053.03650456,0
+PID.US,D,20130729,000000,12.0635,12.0861,12.0273,12.043,261383.25107938,0
+PID.US,D,20130730,000000,12.0508,12.1291,11.95,11.9872,245664.03039784,0
+PID.US,D,20130731,000000,12.0078,12.043,11.95,11.9716,223149.18639963,0
+PID.US,D,20130801,000000,12.0723,12.0939,12.0351,12.0791,305760.14242828,0
+PID.US,D,20130802,000000,12.0861,12.0987,12.043,12.0791,295917.11316547,0
+PID.US,D,20130805,000000,12.0861,12.0861,12.043,12.0791,137017.82779292,0
+PID.US,D,20130806,000000,12.0635,12.0635,11.9784,12.0351,292559.14355605,0
+PID.US,D,20130807,000000,12.0078,12.0078,11.95,11.9872,224148.30239538,0
+PID.US,D,20130808,000000,12.0351,12.1145,12.0273,12.0987,287082.3942174,0
+PID.US,D,20130809,000000,12.1057,12.1487,12.0861,12.1223,195003.33282211,0
+PID.US,D,20130812,000000,12.0791,12.1057,12.0635,12.0861,261540.57609302,0
+PID.US,D,20130813,000000,12.136,12.1487,12.0791,12.1428,208208.41805833,0
+PID.US,D,20130814,000000,12.1487,12.177,12.0987,12.1145,335838.84617342,0
+PID.US,D,20130815,000000,12.0723,12.1057,11.9999,12.0861,292969.82313713,0
+PID.US,D,20130816,000000,12.1057,12.1291,12.0508,12.0635,225716.44457684,0
+PID.US,D,20130819,000000,12.0791,12.0791,11.9412,11.9412,494620.64858125,0
+PID.US,D,20130820,000000,11.9872,12.0146,11.9412,11.9784,214409.47541434,0
+PID.US,D,20130821,000000,11.95,11.95,11.8237,11.8296,190044.5301193,0
+PID.US,D,20130822,000000,11.9216,11.9353,11.8863,11.9216,537558.1182144,0
+PID.US,D,20130823,000000,11.9558,12.0146,11.9216,12.0146,1298726.1603684,0
+PID.US,D,20130826,000000,12.0273,12.0273,11.9412,11.9412,439451.6699327,0
+PID.US,D,20130827,000000,11.8492,11.9011,11.8158,11.8158,149954.23459674,0
+PID.US,D,20130828,000000,11.8423,11.8785,11.7924,11.8354,160766.75371634,0
+PID.US,D,20130829,000000,11.8492,11.9177,11.8492,11.8697,226506.13441805,0
+PID.US,D,20130830,000000,11.8863,11.8863,11.7806,11.8158,98318.939209215,0
+PID.US,D,20130903,000000,11.9314,11.997,11.8384,11.8677,300360.01241446,0
+PID.US,D,20130904,000000,11.8384,11.9392,11.8188,11.9314,200995.9856146,0
+PID.US,D,20130905,000000,11.9314,11.9852,11.8825,11.9764,314751.16479899,0
+PID.US,D,20130906,000000,12.0322,12.0694,11.9764,12.0244,181868.73736475,0
+PID.US,D,20130909,000000,12.0987,12.136,12.043,12.1291,390180.33611384,0
+PID.US,D,20130910,000000,12.2358,12.2427,12.1692,12.2427,266043.74921086,0
+PID.US,D,20130911,000000,12.2633,12.2936,12.1976,12.2936,180615.24521058,0
+PID.US,D,20130912,000000,12.3141,12.3141,12.2211,12.2427,249279.44093869,0
+PID.US,D,20130913,000000,12.2789,12.2867,12.2202,12.2867,148480.07878706,0
+PID.US,D,20130916,000000,12.4375,12.4375,12.3288,12.364,258010.97919599,0
+PID.US,D,20130917,000000,12.37,12.3866,12.3347,12.37,188747.10955223,0
+PID.US,D,20130918,000000,12.4218,12.5794,12.3063,12.5726,285589.84976977,0
+PID.US,D,20130919,000000,12.6058,12.6361,12.5364,12.5726,212276.39341116,0
+PID.US,D,20130920,000000,12.6058,12.6058,12.4835,12.505,216661.06197326,0
+PID.US,D,20130923,000000,12.5206,12.5452,12.4697,12.5118,358849.16180552,0
+PID.US,D,20130924,000000,12.4776,12.5794,12.4776,12.5118,256769.74613378,0
+PID.US,D,20130925,000000,12.4991,12.552,12.4639,12.4639,261090.05446304,0
+PID.US,D,20130926,000000,12.5206,12.5569,12.4776,12.5118,221283.76123783,0
+PID.US,D,20130927,000000,12.4521,12.4776,12.4375,12.4697,178014.27453044,0
+PID.US,D,20130930,000000,12.3983,12.4218,12.364,12.3866,244458.55302056,0
+PID.US,D,20131001,000000,12.4061,12.4375,12.3063,12.4375,442406.11109803,0
+PID.US,D,20131002,000000,12.3866,12.3914,12.2936,12.3866,147674.04348988,0
+PID.US,D,20131003,000000,12.4061,12.4149,12.2789,12.3288,157623.31821644,0
+PID.US,D,20131004,000000,12.3141,12.3788,12.2789,12.364,127520.09628735,0
+PID.US,D,20131007,000000,12.2789,12.3396,12.2495,12.2985,127112.48147926,0
+PID.US,D,20131008,000000,12.3396,12.3396,12.1692,12.1692,305823.48107013,0
+PID.US,D,20131009,000000,12.1692,12.1692,12.0773,12.1477,229449.33808241,0
+PID.US,D,20131010,000000,12.2133,12.364,12.2035,12.3562,317175.40023653,0
+PID.US,D,20131011,000000,12.3063,12.4375,12.3063,12.4375,174428.49012853,0
+PID.US,D,20131014,000000,12.3562,12.4991,12.3562,12.4913,204030.11087776,0
+PID.US,D,20131015,000000,12.4375,12.4639,12.3866,12.3914,165152.44386945,0
+PID.US,D,20131016,000000,12.3983,12.4913,12.3983,12.4776,248001.43060056,0
+PID.US,D,20131017,000000,12.505,12.644,12.4991,12.644,248362.05222275,0
+PID.US,D,20131018,000000,12.6293,12.7204,12.6293,12.7086,265648.39349476,0
+PID.US,D,20131021,000000,12.7576,12.7576,12.6714,12.7282,215091.8982008,0
+PID.US,D,20131022,000000,12.7937,12.8564,12.7937,12.8251,210994.29670904,0
+PID.US,D,20131023,000000,12.7937,12.8016,12.737,12.7576,222588.3329419,0
+PID.US,D,20131024,000000,12.7282,12.8163,12.7282,12.8085,301402.03523211,0
+PID.US,D,20131025,000000,12.8407,12.8486,12.8016,12.8407,297647.68831558,0
+PID.US,D,20131028,000000,12.8486,12.8662,12.8202,12.8564,179324.97578048,0
+PID.US,D,20131029,000000,12.9074,12.9142,12.8789,12.9014,195876.79312515,0
+PID.US,D,20131030,000000,12.9504,12.9504,12.7791,12.8202,246017.50088304,0
+PID.US,D,20131031,000000,12.8016,12.8564,12.7732,12.8202,285919.82366203,0
+PID.US,D,20131101,000000,12.8251,12.8251,12.7282,12.7879,268594.66193211,0
+PID.US,D,20131104,000000,12.8486,12.8486,12.7576,12.8251,171974.62855206,0
+PID.US,D,20131105,000000,12.8163,12.8163,12.7282,12.7791,158380.31714573,0
+PID.US,D,20131106,000000,12.8564,12.9014,12.7576,12.8956,143490.62835432,0
+PID.US,D,20131107,000000,12.8956,12.9014,12.7204,12.7204,503575.91526705,0
+PID.US,D,20131108,000000,12.6783,12.7576,12.6587,12.7576,281387.02440525,0
+PID.US,D,20131111,000000,12.7204,12.7576,12.7086,12.737,144303.81478848,0
+PID.US,D,20131112,000000,12.6939,12.7204,12.6509,12.7028,174037.22077641,0
+PID.US,D,20131113,000000,12.6205,12.7497,12.6137,12.7497,199132.60363481,0
+PID.US,D,20131114,000000,12.7654,12.8251,12.737,12.8163,187557.97763091,0
+PID.US,D,20131115,000000,12.8016,12.8789,12.8016,12.8662,330487.75252749,0
+PID.US,D,20131118,000000,12.8956,12.9298,12.8329,12.8662,333753.77894713,0
+PID.US,D,20131119,000000,12.8251,12.8662,12.7879,12.8016,333269.54481422,0
+PID.US,D,20131120,000000,12.8486,12.8789,12.7438,12.7732,360974.07108073,0
+PID.US,D,20131121,000000,12.8163,12.8486,12.8016,12.8329,292519.30150715,0
+PID.US,D,20131122,000000,12.8868,12.8956,12.8251,12.8868,256136.35971521,0
+PID.US,D,20131125,000000,12.9014,12.9074,12.8251,12.8486,174829.97539062,0
+PID.US,D,20131126,000000,12.8329,12.8329,12.7791,12.8163,172635.59792757,0
+PID.US,D,20131127,000000,12.8163,12.8486,12.7937,12.8251,185520.92518151,0
+PID.US,D,20131129,000000,12.9014,12.9367,12.8868,12.9014,81691.524130722,0
+PID.US,D,20131202,000000,12.922,12.922,12.8016,12.8085,144313.00910746,0
+PID.US,D,20131203,000000,12.7937,12.8016,12.7028,12.7497,146607.50248828,0
+PID.US,D,20131204,000000,12.6841,12.7126,12.6205,12.7086,187055.35486004,0
+PID.US,D,20131205,000000,12.7086,12.7086,12.6293,12.6509,604633.73994108,0
+PID.US,D,20131206,000000,12.7497,12.8085,12.7086,12.8085,306743.93455905,0
+PID.US,D,20131209,000000,12.8085,12.8486,12.7654,12.8329,202773.55395059,0
+PID.US,D,20131210,000000,12.8016,12.8486,12.7937,12.8329,151864.60976243,0
+PID.US,D,20131211,000000,12.873,12.873,12.6714,12.6939,200111.28781059,0
+PID.US,D,20131212,000000,12.6655,12.6655,12.5862,12.6205,269602.97224684,0
+PID.US,D,20131213,000000,12.6587,12.6587,12.5794,12.6205,218126.02346395,0
+PID.US,D,20131216,000000,12.6509,12.7497,12.6509,12.7282,221042.66576238,0
+PID.US,D,20131217,000000,12.7282,12.7282,12.6587,12.6783,293726.82206642,0
+PID.US,D,20131218,000000,12.7204,12.8564,12.6783,12.8564,218278.24052262,0
+PID.US,D,20131219,000000,12.8329,12.8956,12.8202,12.8956,341387.10688191,0
+PID.US,D,20131220,000000,12.8956,12.9739,12.8956,12.9504,372220.76637435,0
+PID.US,D,20131223,000000,12.8956,13.0766,12.8956,13.0512,361532.88135647,0
+PID.US,D,20131224,000000,12.9807,13.1168,12.9807,13.1022,102995.78279667,0
+PID.US,D,20131226,000000,13.0952,13.1452,13.0894,13.1413,228030.34818662,0
+PID.US,D,20131227,000000,13.2098,13.2098,13.1452,13.1805,204572.57569753,0
+PID.US,D,20131230,000000,13.152,13.2255,13.152,13.1961,182262.04989886,0
+PID.US,D,20131231,000000,13.248,13.2802,13.1805,13.2588,230668.09614267,0
+PID.US,D,20140102,000000,13.1657,13.1657,13.0091,13.0229,260686.52601895,0
+PID.US,D,20140103,000000,13.0826,13.0952,13.0229,13.0512,217560.06205123,0
+PID.US,D,20140106,000000,13.0669,13.0669,12.9582,12.9807,289927.52514599,0
+PID.US,D,20140107,000000,13.015,13.0229,12.9807,13.0013,392331.80675499,0
+PID.US,D,20140108,000000,13.0091,13.0091,12.9014,12.9436,280395.05954649,0
+PID.US,D,20140109,000000,12.9436,12.9504,12.8476,12.9142,346183.47661609,0
+PID.US,D,20140110,000000,12.9807,13.0307,12.9436,13.0229,242047.598266,0
+PID.US,D,20140113,000000,12.9582,12.9935,12.8858,12.8956,336441.58486207,0
+PID.US,D,20140114,000000,12.9876,13.0229,12.9074,13.0013,310066.14848356,0
+PID.US,D,20140115,000000,12.9807,13.0395,12.9504,13.0307,397840.22541456,0
+PID.US,D,20140116,000000,13.015,13.0669,13.0091,13.0395,599567.67018351,0
+PID.US,D,20140117,000000,13.06,13.0669,13.0013,13.0307,205023.09732751,0
+PID.US,D,20140121,000000,13.1413,13.152,13.0453,13.1256,344904.44468697,0
+PID.US,D,20140122,000000,13.1334,13.152,13.0826,13.1168,355274.61490458,0
+PID.US,D,20140123,000000,13.1022,13.1022,12.9876,13.0395,357193.16279826,0
+PID.US,D,20140124,000000,12.9582,12.9582,12.7419,12.7497,290155.33993847,0
+PID.US,D,20140127,000000,12.7419,12.7928,12.5999,12.6636,438234.95505444,0
+PID.US,D,20140128,000000,12.6636,12.736,12.6421,12.736,201606.89703122,0
+PID.US,D,20140129,000000,12.6283,12.6832,12.5432,12.5843,471601.13863017,0
+PID.US,D,20140130,000000,12.6195,12.6832,12.5784,12.6763,483855.12264753,0
+PID.US,D,20140131,000000,12.504,12.6499,12.4619,12.5921,482467.80207267,0
+PID.US,D,20140203,000000,12.5784,12.5843,12.362,12.362,340916.15343197,0
+PID.US,D,20140204,000000,12.4208,12.4493,12.3768,12.4493,306487.51521864,0
+PID.US,D,20140205,000000,12.3768,12.4423,12.3327,12.413,293235.43679653,0
+PID.US,D,20140206,000000,12.4678,12.5843,12.4267,12.5843,216524.16877957,0
+PID.US,D,20140207,000000,12.6704,12.7204,12.6195,12.7076,265710.71054561,0
+PID.US,D,20140210,000000,12.6704,12.7204,12.6704,12.7076,541458.55264359,0
+PID.US,D,20140211,000000,12.7204,12.878,12.6704,12.8476,310783.30536394,0
+PID.US,D,20140212,000000,12.8662,12.878,12.8241,12.8564,229905.98925838,0
+PID.US,D,20140213,000000,12.8007,12.9298,12.7791,12.922,335718.29843569,0
+PID.US,D,20140214,000000,12.9074,13.0091,12.9074,12.9876,406065.054537,0
+PID.US,D,20140218,000000,13.0894,13.1168,13.06,13.1022,296090.78363509,0
+PID.US,D,20140219,000000,13.06,13.1334,13.0013,13.0091,322497.88933451,0
+PID.US,D,20140220,000000,13.0395,13.0952,13.015,13.0894,163551.61077606,0
+PID.US,D,20140221,000000,13.1022,13.1413,13.0669,13.0952,205249.890529,0
+PID.US,D,20140224,000000,13.1452,13.2401,13.1256,13.1589,256202.76313006,0
+PID.US,D,20140225,000000,13.1589,13.1883,13.0894,13.1168,213096.7309823,0
+PID.US,D,20140226,000000,13.1452,13.1452,13.0766,13.1256,148438.19355616,0
+PID.US,D,20140227,000000,13.0952,13.2098,13.0952,13.2039,218549.983728,0
+PID.US,D,20140228,000000,13.2255,13.2802,13.1726,13.2176,300289.52263561,0
+PID.US,D,20140303,000000,13.0894,13.1168,13.0013,13.1022,324019.03833009,0
+PID.US,D,20140304,000000,13.248,13.2724,13.2098,13.2588,206698.50656373,0
+PID.US,D,20140305,000000,13.2098,13.2881,13.2098,13.2724,175599.23341189,0
+PID.US,D,20140306,000000,13.3273,13.3478,13.2724,13.3126,194246.33389282,0
+PID.US,D,20140307,000000,13.3048,13.3048,13.1961,13.248,245173.66671895,0
+PID.US,D,20140310,000000,13.2176,13.2176,13.1256,13.2098,195317.98284941,0
+PID.US,D,20140311,000000,13.2176,13.2176,13.0826,13.109,339331.66579454,0
+PID.US,D,20140312,000000,13.06,13.0894,13.0091,13.0894,471021.89653448,0
+PID.US,D,20140313,000000,13.1256,13.1256,12.9014,12.9504,307310.91756277,0
+PID.US,D,20140314,000000,12.9142,12.9935,12.8956,12.9582,204724.79275619,0
+PID.US,D,20140317,000000,12.9935,13.06,12.9436,13.0229,184804.78989212,0
+PID.US,D,20140318,000000,13.0229,13.1256,13.0229,13.109,168431.75097206,0
+PID.US,D,20140319,000000,13.1022,13.1022,12.9298,12.9807,167220.14404879,0
+PID.US,D,20140320,000000,12.922,12.9935,12.8858,12.9582,202766.4028136,0
+PID.US,D,20140321,000000,12.9895,13.0571,12.9533,12.9759,187450.71057615,0
+PID.US,D,20140324,000000,13.0933,13.1442,12.9024,12.9837,337120.94287553,0
+PID.US,D,20140325,000000,13.0111,13.0933,13.0111,13.0933,189380.4959708,0
+PID.US,D,20140326,000000,13.0874,13.1442,13.0355,13.0483,243493.14952773,0
+PID.US,D,20140327,000000,13.0355,13.1226,13.0189,13.1226,300110.74421102,0
+PID.US,D,20140328,000000,13.1305,13.2401,13.1305,13.2167,150910.44377058,0
+PID.US,D,20140331,000000,13.2734,13.3478,13.2656,13.3429,382683.90137275,0
+PID.US,D,20140401,000000,13.3537,13.385,13.3136,13.385,320998.1937499,0
+PID.US,D,20140402,000000,13.3625,13.4095,13.3204,13.4095,159547.99565609,0
+PID.US,D,20140403,000000,13.3429,13.4017,13.2802,13.3478,120619.24909792,0
+PID.US,D,20140404,000000,13.3625,13.4428,13.289,13.3204,211249.69445847,0
+PID.US,D,20140407,000000,13.3048,13.3429,13.2255,13.2558,182629.82265802,0
+PID.US,D,20140408,000000,13.2802,13.3683,13.2734,13.3683,259113.2758825,0
+PID.US,D,20140409,000000,13.3625,13.4966,13.3625,13.4819,142438.38962669,0
+PID.US,D,20140410,000000,13.4878,13.5005,13.3204,13.3429,227015.90832591,0
+PID.US,D,20140411,000000,13.3204,13.3204,13.2558,13.2734,169755.73290507,0
+PID.US,D,20140414,000000,13.2988,13.3683,13.2802,13.3683,260103.19755927,0
+PID.US,D,20140415,000000,13.3537,13.3537,13.1951,13.3204,365512.99988348,0
+PID.US,D,20140416,000000,13.3537,13.43,13.338,13.4232,161733.17880016,0
+PID.US,D,20140417,000000,13.4095,13.5005,13.4095,13.4878,282905.10862783,0
+PID.US,D,20140421,000000,13.5005,13.5162,13.43,13.476,322826.84163578,0
+PID.US,D,20140422,000000,13.5005,13.5162,13.4672,13.4966,271853.53721476,0
+PID.US,D,20140423,000000,13.4966,13.4966,13.4428,13.4672,195025.80782407,0
+PID.US,D,20140424,000000,13.4516,13.4672,13.4095,13.4232,172293.36494335,0
+PID.US,D,20140425,000000,13.3929,13.4163,13.3625,13.4017,109463.47540307,0
+PID.US,D,20140428,000000,13.434,13.4819,13.3771,13.4672,203978.00973687,0
+PID.US,D,20140429,000000,13.4878,13.6062,13.4819,13.5759,294950.68808166,0
+PID.US,D,20140430,000000,13.5612,13.6111,13.5377,13.5896,214567.82201898,0
+PID.US,D,20140501,000000,13.6111,13.6268,13.5691,13.6268,390943.46458912,0
+PID.US,D,20140502,000000,13.6062,13.663,13.5817,13.6326,292952.45609016,0
+PID.US,D,20140505,000000,13.6062,13.6414,13.5523,13.6414,148042.83784005,0
+PID.US,D,20140506,000000,13.6492,13.6855,13.6062,13.663,201619.1561232,0
+PID.US,D,20140507,000000,13.6562,13.7521,13.6562,13.7521,158460.00124355,0
+PID.US,D,20140508,000000,13.7149,13.8108,13.7149,13.7433,254643.81526758,0
+PID.US,D,20140509,000000,13.7667,13.7667,13.6933,13.7433,174270.14352389,0
+PID.US,D,20140512,000000,13.804,13.8539,13.7873,13.8539,287515.54880043,0
+PID.US,D,20140513,000000,13.8372,13.8901,13.8236,13.846,287563.56357732,0
+PID.US,D,20140514,000000,13.8901,13.8901,13.8236,13.8372,396492.7468886,0
+PID.US,D,20140515,000000,13.8314,13.8372,13.7237,13.7589,300127.08966699,0
+PID.US,D,20140516,000000,13.7873,13.8314,13.7667,13.8314,308775.87905347,0
+PID.US,D,20140519,000000,13.8686,13.8686,13.8108,13.8314,262945.26371485,0
+PID.US,D,20140520,000000,13.804,13.8176,13.7149,13.7521,1494385.354611,0
+PID.US,D,20140521,000000,13.7746,13.846,13.7746,13.846,232835.91223977,0
+PID.US,D,20140522,000000,13.8539,13.9028,13.8176,13.895,200409.59238192,0
+PID.US,D,20140523,000000,13.8833,13.9028,13.8744,13.895,393022.40226943,0
+PID.US,D,20140527,000000,13.9126,13.9586,13.8686,13.8833,266579.06289366,0
+PID.US,D,20140528,000000,13.8686,13.8686,13.8236,13.846,259705.79866117,0
+PID.US,D,20140529,000000,13.895,13.9028,13.846,13.8901,395799.08660117,0
+PID.US,D,20140530,000000,13.8833,13.895,13.8236,13.8744,442869.91341099,0
+PID.US,D,20140602,000000,13.9439,13.9439,13.8686,13.8901,611665.35077822,0
+PID.US,D,20140603,000000,13.8833,13.9195,13.8539,13.9195,321603.99721153,0
+PID.US,D,20140604,000000,13.895,13.9351,13.8539,13.9351,204722.74957419,0
+PID.US,D,20140605,000000,13.9351,13.9782,13.9028,13.9586,241975.06530516,0
+PID.US,D,20140606,000000,13.9919,14.0164,13.9645,14.0164,233997.46120416,0
+PID.US,D,20140609,000000,14.0272,14.0506,13.9998,14.0232,328174.87050871,0
+PID.US,D,20140610,000000,14.035,14.0506,13.9998,14.0506,583490.89265278,0
+PID.US,D,20140611,000000,14.0506,14.0653,14.0232,14.035,197418.37394067,0
+PID.US,D,20140612,000000,14.0653,14.0869,13.9998,14.0232,481952.92020982,0
+PID.US,D,20140613,000000,14.0506,14.0653,14.0164,14.0653,206272.5031177,0
+PID.US,D,20140616,000000,14.0967,14.1045,14.0585,14.0967,228780.19597893,0
+PID.US,D,20140617,000000,14.079,14.1113,14.0448,14.1113,248613.36360819,0
+PID.US,D,20140618,000000,14.1279,14.1661,14.0869,14.1661,558148.28477295,0
+PID.US,D,20140619,000000,14.1974,14.219,14.1387,14.1387,441559.21216094,0
+PID.US,D,20140620,000000,14.2062,14.2062,14.1456,14.1603,325168.32820249,0
+PID.US,D,20140623,000000,14.1397,14.1848,14.1211,14.1848,224810.29336188,0
+PID.US,D,20140624,000000,14.1603,14.1984,14.1055,14.1123,451527.89711646,0
+PID.US,D,20140625,000000,14.08,14.1348,14.08,14.1289,301935.3057329,0
+PID.US,D,20140626,000000,14.1348,14.1603,14.08,14.1456,122851.42542787,0
+PID.US,D,20140627,000000,14.1534,14.2346,14.1456,14.2346,291147.30479724,0
+PID.US,D,20140630,000000,14.2278,14.2425,14.175,14.2346,799029.22611957,0
+PID.US,D,20140701,000000,14.2943,14.3325,14.2729,14.3091,1329356.5232523,0
+PID.US,D,20140702,000000,14.361,14.361,14.3091,14.3325,564182.82279633,0
+PID.US,D,20140703,000000,14.3482,14.401,14.3325,14.361,1096281.558719,0
+PID.US,D,20140707,000000,14.3404,14.3541,14.2817,14.3022,354221.35458595,0
+PID.US,D,20140708,000000,14.3022,14.3022,14.1848,14.2503,324724.95770949,0
+PID.US,D,20140709,000000,14.2278,14.2943,14.2132,14.2885,301677.86480148,0
+PID.US,D,20140710,000000,14.1671,14.2132,14.1348,14.2062,308046.46308111,0
+PID.US,D,20140711,000000,14.1906,14.1906,14.1456,14.1848,396511.13552656,0
+PID.US,D,20140714,000000,14.2425,14.2729,14.2278,14.265,319881.59478942,0
+PID.US,D,20140715,000000,14.2885,14.2885,14.1906,14.2346,245815.2258655,0
+PID.US,D,20140716,000000,14.1671,14.3482,14.1671,14.3404,390825.98162439,0
+PID.US,D,20140717,000000,14.2885,14.3022,14.1906,14.2062,223752.94667927,0
+PID.US,D,20140718,000000,14.2062,14.2885,14.2062,14.2729,171321.83190454,0
+PID.US,D,20140721,000000,14.221,14.2346,14.1671,14.2278,255696.05399521,0
+PID.US,D,20140722,000000,14.3022,14.3541,14.3022,14.3404,257223.33253676,0
+PID.US,D,20140723,000000,14.3482,14.3668,14.3169,14.361,309620.73480857,0
+PID.US,D,20140724,000000,14.3541,14.361,14.3247,14.3404,276098.24781018,0
+PID.US,D,20140725,000000,14.3091,14.3091,14.2346,14.2581,155997.9669391,0
+PID.US,D,20140728,000000,14.2503,14.2581,14.2062,14.2425,225583.63774713,0
+PID.US,D,20140729,000000,14.2729,14.2885,14.1848,14.1848,285173.04064272,0
+PID.US,D,20140730,000000,14.221,14.2346,14.1211,14.1671,258092.7064758,0
+PID.US,D,20140731,000000,14.1211,14.1211,13.9713,13.9919,576396.96476478,0
+PID.US,D,20140801,000000,13.9645,14.0086,13.9117,13.985,1845888.2555521,0
+PID.US,D,20140804,000000,13.9919,14.0448,13.9429,14.0232,359757.35620247,0
+PID.US,D,20140805,000000,14.0086,14.0086,13.8744,13.9019,326480.05104353,0
+PID.US,D,20140806,000000,13.8676,13.9117,13.8294,13.9019,207987.75440283,0
+PID.US,D,20140807,000000,13.9117,13.9185,13.7727,13.803,282209.4051584,0
+PID.US,D,20140808,000000,13.803,13.9185,13.7727,13.9117,1465438.5736913,0
+PID.US,D,20140811,000000,13.9185,14.0232,13.9185,14.0086,324116.08947487,0
+PID.US,D,20140812,000000,13.9782,14.0086,13.9713,14.0086,264855.63888055,0
+PID.US,D,20140813,000000,14.0585,14.0722,14.0164,14.0653,243541.16430463,0
+PID.US,D,20140814,000000,14.0879,14.1456,14.08,14.1456,244474.89847652,0
+PID.US,D,20140815,000000,14.2062,14.2278,14.0653,14.1848,253940.96066117,0
+PID.US,D,20140818,000000,14.2062,14.2729,14.2062,14.2729,529250.54022113,0
+PID.US,D,20140819,000000,14.2581,14.2885,14.2425,14.2817,377575.94638427,0
+PID.US,D,20140820,000000,14.2425,14.2817,14.2278,14.2729,201128.7924443,0
+PID.US,D,20140821,000000,14.2729,14.2885,14.2581,14.2885,455214.81902714,0
+PID.US,D,20140822,000000,14.2581,14.2817,14.2132,14.2425,277404.86269623,0
+PID.US,D,20140825,000000,14.3325,14.361,14.3169,14.361,292833.95153444,0
+PID.US,D,20140826,000000,14.361,14.4128,14.3482,14.401,335759.1620756,0
+PID.US,D,20140827,000000,14.401,14.4569,14.401,14.4569,212453.12865375,0
+PID.US,D,20140828,000000,14.401,14.4206,14.3736,14.4128,256675.759762,0
+PID.US,D,20140829,000000,14.4295,14.4353,14.3736,14.4295,251260.30588322,0
+PID.US,D,20140902,000000,14.45,14.4637,14.407,14.4569,224662.16266721,0
+PID.US,D,20140903,000000,14.5664,14.5802,14.5283,14.5518,273852.79079725,0
+PID.US,D,20140904,000000,14.5744,14.5802,14.4637,14.4783,268642.67670901,0
+PID.US,D,20140905,000000,14.4941,14.5371,14.4431,14.5371,810074.66798665,0
+PID.US,D,20140908,000000,14.5019,14.5019,14.401,14.4128,233859.54641947,0
+PID.US,D,20140909,000000,14.4206,14.4206,14.3404,14.3668,331609.45944296,0
+PID.US,D,20140910,000000,14.3834,14.3834,14.3091,14.3834,373604.00058523,0
+PID.US,D,20140911,000000,14.3325,14.3404,14.2729,14.3325,571419.773424,0
+PID.US,D,20140912,000000,14.3325,14.3325,14.2581,14.2943,807433.85525761,0
+PID.US,D,20140915,000000,14.2581,14.265,14.175,14.2132,534590.39636609,0
+PID.US,D,20140916,000000,14.1671,14.3022,14.1671,14.2729,301901.59322998,0
+PID.US,D,20140917,000000,14.265,14.2729,14.175,14.2062,323046.48370028,0
+PID.US,D,20140918,000000,14.2425,14.2817,14.2346,14.2729,348430.97681102,0
+PID.US,D,20140919,000000,14.3022,14.3091,14.1906,14.1974,1163259.10771,0
+PID.US,D,20140922,000000,14.1456,14.1603,14.0262,14.0428,414887.51439311,0
+PID.US,D,20140923,000000,13.9909,14.0144,13.9077,13.9165,591687.11722728,0
+PID.US,D,20140924,000000,13.9625,14.0262,13.8872,14.0144,1044328.5485313,0
+PID.US,D,20140925,000000,13.9557,13.9557,13.7531,13.7765,575104.6521527,0
+PID.US,D,20140926,000000,13.7981,13.8646,13.7462,13.85,424109.41632931,0
+PID.US,D,20140929,000000,13.7697,13.7854,13.6992,13.7765,395590.68203763,0
+PID.US,D,20140930,000000,13.7531,13.7854,13.6933,13.7315,485905.4557799,0
+PID.US,D,20141001,000000,13.7159,13.7159,13.5691,13.5808,511044.7670512,0
+PID.US,D,20141002,000000,13.5886,13.6052,13.3831,13.5603,1503285.4553829,0
+PID.US,D,20141003,000000,13.5367,13.5749,13.5074,13.5691,583051.60852376,0
+PID.US,D,20141006,000000,13.6336,13.6806,13.6111,13.6562,1141989.5831379,0
+PID.US,D,20141007,000000,13.6111,13.6111,13.4652,13.4652,521913.47367568,0
+PID.US,D,20141008,000000,13.481,13.5974,13.3576,13.5886,1162329.4599021,0
+PID.US,D,20141009,000000,13.5162,13.5162,13.2842,13.3086,697389.09457685,0
+PID.US,D,20141010,000000,13.2568,13.2764,13.0796,13.0796,1161195.4938946,0
+PID.US,D,20141013,000000,13.152,13.2039,12.9739,12.9817,733658.63976803,0
+PID.US,D,20141014,000000,13.0355,13.0874,12.9142,12.9514,696789.4206612,0
+PID.US,D,20141015,000000,12.8457,12.9739,12.6763,12.969,1202545.4111173,0
+PID.US,D,20141016,000000,12.7664,13.106,12.6626,13.0179,1090912.0764351,0
+PID.US,D,20141017,000000,13.1452,13.2196,13.0933,13.152,673388.85726799,0
+PID.US,D,20141020,000000,13.1589,13.2568,13.1452,13.2568,1256555.9055745,0
+PID.US,D,20141021,000000,13.3086,13.4486,13.2842,13.4486,3586566.9406155,0
+PID.US,D,20141022,000000,13.4212,13.4486,13.3086,13.3155,558001.17566927,0
+PID.US,D,20141023,000000,13.3459,13.4134,13.3341,13.3664,442907.7122779,0
+PID.US,D,20141024,000000,13.3733,13.4486,13.3459,13.4486,1070820.4462835,0
+PID.US,D,20141027,000000,13.3987,13.3987,13.3243,13.3507,397802.42654765,0
+PID.US,D,20141028,000000,13.3987,13.5367,13.3889,13.5367,429404.32247036,0
+PID.US,D,20141029,000000,13.5603,13.5808,13.4134,13.481,518894.67227749,0
+PID.US,D,20141030,000000,13.4858,13.5808,13.4398,13.5445,441566.36329793,0
+PID.US,D,20141031,000000,13.6111,13.6278,13.5523,13.6209,529936.02778058,0
+PID.US,D,20141103,000000,13.5886,13.5974,13.5074,13.5299,405179.335142,0
+PID.US,D,20141104,000000,13.481,13.4858,13.3664,13.433,353212.02268023,0
+PID.US,D,20141105,000000,13.474,13.4995,13.4134,13.4995,346543.07664728,0
+PID.US,D,20141106,000000,13.4946,13.4995,13.4065,13.4212,668005.07271013,0
+PID.US,D,20141107,000000,13.4281,13.4995,13.4281,13.4946,1046108.1600492,0
+PID.US,D,20141110,000000,13.5886,13.5886,13.4858,13.4995,432149.33748116,0
+PID.US,D,20141111,000000,13.4946,13.5749,13.4946,13.5603,495931.3498313,0
+PID.US,D,20141112,000000,13.5523,13.5974,13.5211,13.5886,649440.72110001,0
+PID.US,D,20141113,000000,13.6052,13.6111,13.4946,13.5299,831837.62101057,0
+PID.US,D,20141114,000000,13.5523,13.5691,13.4946,13.5603,469359.76798123,0
+PID.US,D,20141117,000000,13.5445,13.6111,13.5367,13.5808,340124.42040875,0
+PID.US,D,20141118,000000,13.6209,13.6806,13.6209,13.6728,463701.17544499,0
+PID.US,D,20141119,000000,13.664,13.6806,13.5749,13.6424,519639.41211482,0
+PID.US,D,20141120,000000,13.6209,13.6865,13.6111,13.6728,594361.64245925,0
+PID.US,D,20141121,000000,13.8138,13.8646,13.7462,13.7903,668547.53752991,0
+PID.US,D,20141124,000000,13.7981,13.8138,13.7462,13.7903,704432.96450596,0
+PID.US,D,20141125,000000,13.7462,13.7981,13.7383,13.7765,825843.94662708,0
+PID.US,D,20141126,000000,13.7981,13.8059,13.7609,13.8059,431921.52268868,0
+PID.US,D,20141128,000000,13.6865,13.6865,13.5523,13.5603,159829.95477146,0
+PID.US,D,20141201,000000,13.4946,13.5367,13.4398,13.5074,449629.78104274,0
+PID.US,D,20141202,000000,13.4858,13.5211,13.433,13.4858,1018781.6224519,0
+PID.US,D,20141203,000000,13.4858,13.5691,13.4652,13.5523,561525.66461133,0
+PID.US,D,20141204,000000,13.5808,13.5886,13.474,13.4995,613307.04751152,0
+PID.US,D,20141205,000000,13.5162,13.5162,13.4486,13.481,360141.4744176,0
+PID.US,D,20141208,000000,13.3889,13.3889,13.152,13.2107,965608.8326128,0
+PID.US,D,20141209,000000,13.0874,13.1893,13.064,13.1893,1880269.9005795,0
+PID.US,D,20141210,000000,13.1236,13.1413,12.9064,12.9445,936154.32096724,0
+PID.US,D,20141211,000000,12.9014,13.0483,12.8701,12.9445,675245.0881108,0
+PID.US,D,20141212,000000,12.8936,12.8936,12.693,12.7018,737968.73218731,0
+PID.US,D,20141215,000000,12.693,12.7292,12.4355,12.4501,1169510.2230248,0
+PID.US,D,20141216,000000,12.4619,12.7292,12.367,12.5745,1083252.1871344,0
+PID.US,D,20141217,000000,12.5814,12.9308,12.5814,12.8633,788591.63089612,0
+PID.US,D,20141218,000000,13.0355,13.0933,12.9514,13.0933,562943.63291613,0
+PID.US,D,20141219,000000,13.108,13.2313,13.0581,13.2225,522144.35324116,0
+PID.US,D,20141222,000000,13.3126,13.3126,13.1471,13.2137,684499.68095892,0
+PID.US,D,20141223,000000,13.2382,13.2724,13.1599,13.245,865115.9477605,0
+PID.US,D,20141224,000000,13.2578,13.2578,13.1599,13.2382,319959.23570525,0
+PID.US,D,20141226,000000,13.2724,13.3194,13.2646,13.2792,472586.97394295,0
+PID.US,D,20141229,000000,13.2382,13.2646,13.1677,13.1833,766501.76875294,0
+PID.US,D,20141230,000000,13.2059,13.2059,13.1168,13.1755,1027588.758443,0
+PID.US,D,20141231,000000,13.2059,13.2059,13.0747,13.0884,645818.15942218,0
+PID.US,D,20150102,000000,13.1012,13.1168,12.9445,13.0267,400499.42678156,0
+PID.US,D,20150105,000000,12.9445,12.9445,12.6743,12.7116,2020115.492254,0
+PID.US,D,20150106,000000,12.7076,12.7654,12.5344,12.6469,722612.17630995,0
+PID.US,D,20150107,000000,12.7272,12.7957,12.6743,12.7654,686779.87206578,0
+PID.US,D,20150108,000000,12.9142,13.0649,12.8838,13.0189,803510.94582646,0
+PID.US,D,20150109,000000,13.0365,13.0365,12.8936,12.9514,866383.74218863,0
+PID.US,D,20150112,000000,12.9308,12.9308,12.7732,12.8535,630731.30356821,0
+PID.US,D,20150113,000000,12.9376,12.9895,12.7076,12.8123,504539.27557787,0
+PID.US,D,20150114,000000,12.736,12.8211,12.6156,12.8123,1072425.3657408,0
+PID.US,D,20150115,000000,12.9376,12.9445,12.8447,12.8838,603380.24778691,0
+PID.US,D,20150116,000000,12.9376,13.108,12.9308,13.0952,1348801.4863024,0
+PID.US,D,20150120,000000,13.1422,13.1422,12.9895,13.0267,734910.08874021,0
+PID.US,D,20150121,000000,13.0884,13.1991,13.0806,13.1833,472482.77166119,0
+PID.US,D,20150122,000000,13.2538,13.3683,13.2137,13.3429,483692.68967889,0
+PID.US,D,20150123,000000,13.3371,13.3371,13.2225,13.245,641533.60677784,0
+PID.US,D,20150126,000000,13.2225,13.2724,13.1471,13.2225,618035.99223985,0
+PID.US,D,20150127,000000,13.1599,13.2724,13.1422,13.2538,509325.42940208,0
+PID.US,D,20150128,000000,13.2724,13.2724,13.0267,13.0365,500759.3888864,0
+PID.US,D,20150129,000000,13.1168,13.1168,12.9064,13.0365,544360.89266804,0
+PID.US,D,20150130,000000,12.9376,13.0365,12.8378,12.923,1067989.6176288,0
+PID.US,D,20150202,000000,12.9827,13.1471,12.9827,13.1471,1049458.9785216,0
+PID.US,D,20150203,000000,13.2382,13.4536,13.2137,13.4232,722835.90473845,0
+PID.US,D,20150204,000000,13.385,13.385,13.2792,13.2969,488847.63785327,0
+PID.US,D,20150205,000000,13.4536,13.5417,13.3938,13.5269,478332.40171399,0
+PID.US,D,20150206,000000,13.479,13.4907,13.3371,13.3938,554892.47426329,0
+PID.US,D,20150209,000000,13.4105,13.479,13.3781,13.385,363735.43154749,0
+PID.US,D,20150210,000000,13.4163,13.4163,13.2872,13.4163,424759.14820384,0
+PID.US,D,20150211,000000,13.3429,13.4026,13.2969,13.3683,517465.46647171,0
+PID.US,D,20150212,000000,13.4447,13.5417,13.4447,13.5417,443580.94074538,0
+PID.US,D,20150213,000000,13.6258,13.6924,13.618,13.6786,384744.4504151,0
+PID.US,D,20150217,000000,13.662,13.7237,13.6033,13.7041,612521.44403429,0
+PID.US,D,20150218,000000,13.6845,13.7041,13.6474,13.6924,735871.40586904,0
+PID.US,D,20150219,000000,13.618,13.6718,13.5573,13.6316,420506.26488043,0
+PID.US,D,20150220,000000,13.618,13.6786,13.5788,13.6718,689817.06210193,0
+PID.US,D,20150223,000000,13.6316,13.6404,13.5338,13.5573,403903.36798588,0
+PID.US,D,20150224,000000,13.6258,13.6845,13.5719,13.6718,1002942.8756236,0
+PID.US,D,20150225,000000,13.6786,13.6924,13.6258,13.6718,538329.41941765,0
+PID.US,D,20150226,000000,13.6786,13.6786,13.5945,13.6258,828413.24798629,0
+PID.US,D,20150227,000000,13.6258,13.6973,13.6258,13.6552,370274.63552374,0
+PID.US,D,20150302,000000,13.6404,13.6786,13.6258,13.6404,649183.28016858,0
+PID.US,D,20150303,000000,13.6404,13.6786,13.618,13.6404,347335.83126149,0
+PID.US,D,20150304,000000,13.5867,13.5867,13.4907,13.5417,348406.45862707,0
+PID.US,D,20150305,000000,13.5788,13.618,13.5573,13.5719,1042817.6154456,0
+PID.US,D,20150306,000000,13.4986,13.4986,13.3038,13.3126,1048705.0443653,0
+PID.US,D,20150309,000000,13.2969,13.3371,13.245,13.2578,389214.93262102,0
+PID.US,D,20150310,000000,13.1012,13.108,12.9445,12.9514,513248.33883323,0
+PID.US,D,20150311,000000,12.9445,12.9955,12.9308,12.9895,436045.68554638,0
+PID.US,D,20150312,000000,13.1012,13.1334,13.0365,13.0649,369145.77747129,0
+PID.US,D,20150313,000000,13.0365,13.0365,12.8838,12.9514,593522.91625015,0
+PID.US,D,20150316,000000,13.0043,13.0189,12.9749,13.0111,383863.83897509,0
+PID.US,D,20150317,000000,12.9895,13.0806,12.9445,13.0365,464142.502756,0
+PID.US,D,20150318,000000,13.0649,13.3683,13.0189,13.3429,577334.78530066,0
+PID.US,D,20150319,000000,13.2578,13.2578,13.1471,13.1677,503075.33567817,0
+PID.US,D,20150320,000000,13.3067,13.4065,13.2832,13.3576,386799.89150247,0
+PID.US,D,20150323,000000,13.433,13.4584,13.3507,13.3507,1408472.6164778,0
+PID.US,D,20150324,000000,13.3145,13.3664,13.3067,13.3321,608692.52097493,0
+PID.US,D,20150325,000000,13.3733,13.3987,13.2558,13.2558,382978.11958009,0
+PID.US,D,20150326,000000,13.248,13.2676,13.1559,13.2167,607762.87316703,0
+PID.US,D,20150327,000000,13.1559,13.1863,13.104,13.1266,1148805.6382745,0
+PID.US,D,20150330,000000,13.1628,13.2352,13.1364,13.2029,324120.17583886,0
+PID.US,D,20150331,000000,13.0826,13.1364,13.0395,13.0962,348437.10635701,0
+PID.US,D,20150401,000000,13.1432,13.2029,13.1188,13.1863,982218.88064434,0
+PID.US,D,20150402,000000,13.2167,13.3321,13.2088,13.3145,324252.98266856,0
+PID.US,D,20150406,000000,13.3067,13.5309,13.3067,13.4819,376588.0678895,0
+PID.US,D,20150407,000000,13.5162,13.6288,13.4956,13.5093,456496.91572924,0
+PID.US,D,20150408,000000,13.5543,13.5837,13.4398,13.4956,424793.88229776,0
+PID.US,D,20150409,000000,13.5005,13.5837,13.4956,13.5837,517393.95510188,0
+PID.US,D,20150410,000000,13.5543,13.614,13.5377,13.5837,316132.35582788,0
+PID.US,D,20150413,000000,13.6004,13.6228,13.5162,13.5309,283508.86890747,0
+PID.US,D,20150414,000000,13.6366,13.7031,13.5915,13.6767,318795.64355887,0
+PID.US,D,20150415,000000,13.7511,13.8911,13.7345,13.8911,835588.9031541,0
+PID.US,D,20150416,000000,13.8911,13.9224,13.7863,13.848,379603.8045147,0
+PID.US,D,20150417,000000,13.7285,13.7579,13.614,13.6904,380983.97395259,0
+PID.US,D,20150420,000000,13.7345,13.7658,13.6836,13.6836,192745.61671721,0
+PID.US,D,20150421,000000,13.7207,13.7511,13.6366,13.6688,222877.44319424,0
+PID.US,D,20150422,000000,13.6767,13.7207,13.6004,13.7109,374680.7574968,0
+PID.US,D,20150423,000000,13.6767,13.8911,13.6767,13.8852,269258.69608061,0
+PID.US,D,20150424,000000,13.9674,13.9674,13.8911,13.9313,1886661.9954522,0
+PID.US,D,20150427,000000,13.9674,13.9762,13.8911,13.9145,332509.48111193,0
+PID.US,D,20150428,000000,13.8774,13.9547,13.8627,13.9469,306669.35841622,0
+PID.US,D,20150429,000000,13.8911,13.9615,13.8548,13.9145,466472.75182174,0
+PID.US,D,20150430,000000,13.8911,13.8969,13.7736,13.8324,487246.80475988,0
+PID.US,D,20150501,000000,13.9057,13.9381,13.8324,13.9381,870624.36642007,0
+PID.US,D,20150504,000000,13.9674,13.9674,13.8911,13.9145,279509.34015149,0
+PID.US,D,20150505,000000,13.9469,13.9762,13.8236,13.8324,367001.45796713,0
+PID.US,D,20150506,000000,13.9145,13.9547,13.7736,13.804,303676.09679298,0
+PID.US,D,20150507,000000,13.7824,13.7824,13.6228,13.7109,1425629.2156931,0
+PID.US,D,20150508,000000,13.8852,13.9469,13.8236,13.9224,460081.67854016,0
+PID.US,D,20150511,000000,13.9057,13.9469,13.8548,13.8774,233700.17822382,0
+PID.US,D,20150512,000000,13.8176,13.9224,13.8176,13.8969,539322.40586741,0
+PID.US,D,20150513,000000,13.9547,13.9909,13.8911,13.9313,346926.17327141,0
+PID.US,D,20150514,000000,14.0144,14.0575,13.9547,13.9968,352353.88624217,0
+PID.US,D,20150515,000000,13.9469,13.9968,13.8852,13.9821,218633.75418981,0
+PID.US,D,20150518,000000,13.9224,13.9381,13.8627,13.8911,407310.3739632,0
+PID.US,D,20150519,000000,13.7952,13.804,13.7207,13.7824,246544.64183785,0
+PID.US,D,20150520,000000,13.7736,13.8236,13.7579,13.7952,193558.80315137,0
+PID.US,D,20150521,000000,13.8324,13.8911,13.7952,13.8774,555960.03685588,0
+PID.US,D,20150522,000000,13.8627,13.8627,13.8098,13.8236,285636.84295567,0
+PID.US,D,20150526,000000,13.7413,13.7413,13.5309,13.5543,322824.79845378,0
+PID.US,D,20150527,000000,13.5377,13.6228,13.523,13.614,258472.73832695,0
+PID.US,D,20150528,000000,13.5621,13.5769,13.4819,13.5769,1137769.3907264,0
+PID.US,D,20150529,000000,13.5162,13.5309,13.4065,13.4281,243288.83132819,0
+PID.US,D,20150601,000000,13.4212,13.4584,13.3067,13.338,629267.36366851,0
+PID.US,D,20150602,000000,13.4281,13.5309,13.3831,13.4868,346015.93569246,0
+PID.US,D,20150603,000000,13.4652,13.5309,13.433,13.4584,307741.00737281,0
+PID.US,D,20150604,000000,13.3889,13.3987,13.2401,13.2558,741586.18591015,0
+PID.US,D,20150605,000000,13.1432,13.2558,13.104,13.2401,364066.42703075,0
+PID.US,D,20150608,000000,13.2167,13.2255,13.1491,13.1785,188824.75046805,0
+PID.US,D,20150609,000000,13.2029,13.2607,13.1687,13.2029,396151.53549537,0
+PID.US,D,20150610,000000,13.3664,13.4819,13.3664,13.4212,706938.92722331,0
+PID.US,D,20150611,000000,13.3987,13.4212,13.3233,13.4134,842279.30259801,0
+PID.US,D,20150612,000000,13.3233,13.3733,13.2822,13.3321,267658.88457822,0
+PID.US,D,20150615,000000,13.2088,13.248,13.1785,13.2352,282971.51204268,0
+PID.US,D,20150616,000000,13.2352,13.3008,13.2167,13.3008,258205.08148555,0
+PID.US,D,20150617,000000,13.291,13.3507,13.2255,13.3321,424663.11865005,0
+PID.US,D,20150618,000000,13.3664,13.433,13.338,13.3889,302681.06716122,0
+PID.US,D,20150619,000000,13.3469,13.3469,13.2362,13.2411,681792.46481503,0
+PID.US,D,20150622,000000,13.4095,13.4438,13.3517,13.4095,285144.43609478,0
+PID.US,D,20150623,000000,13.4095,13.4986,13.4095,13.4838,376864.91904988,0
+PID.US,D,20150624,000000,13.4438,13.4838,13.3762,13.3919,204577.68365252,0
+PID.US,D,20150625,000000,13.4163,13.4163,13.3018,13.3243,354523.74552128,0
+PID.US,D,20150626,000000,13.293,13.3155,13.249,13.3155,385458.54252249,0
+PID.US,D,20150629,000000,13.1559,13.1559,12.9504,12.9504,717733.05770496,0
+PID.US,D,20150630,000000,13.0659,13.0826,12.9064,12.9817,422605.6343807,0
+PID.US,D,20150701,000000,13.0277,13.0375,12.9004,12.921,486695.14562112,0
+PID.US,D,20150702,000000,12.9426,12.9945,12.9298,12.9504,376638.12584839,0
+PID.US,D,20150706,000000,12.7615,12.8339,12.6078,12.7771,783557.23045948,0
+PID.US,D,20150707,000000,12.6763,12.7536,12.4805,12.7536,680478.698792,0
+PID.US,D,20150708,000000,12.6019,12.6166,12.4287,12.4649,531586.91883286,0
+PID.US,D,20150709,000000,12.6166,12.7096,12.55,12.55,1206008.6045995,0
+PID.US,D,20150710,000000,12.7771,12.8495,12.7615,12.8261,397571.54698216,0
+PID.US,D,20150713,000000,12.8417,12.9504,12.8417,12.9298,946401.90026513,0
+PID.US,D,20150714,000000,12.921,12.9885,12.9132,12.9817,1206648.1205641,0
+PID.US,D,20150715,000000,12.9504,12.9817,12.875,12.9132,1344112.383623,0
+PID.US,D,20150716,000000,12.9817,13.0277,12.9504,12.9885,482220.57705122,0
+PID.US,D,20150717,000000,12.9504,12.9602,12.8593,12.9064,285935.147527,0
+PID.US,D,20150720,000000,12.875,12.8916,12.7536,12.7536,480112.01323198,0
+PID.US,D,20150721,000000,12.7468,12.8339,12.7096,12.7144,497884.63181888,0
+PID.US,D,20150722,000000,12.6626,12.6695,12.5638,12.5804,733924.25342743,0
+PID.US,D,20150723,000000,12.5638,12.5951,12.4717,12.503,781582.49506093,0
+PID.US,D,20150724,000000,12.4717,12.4717,12.3366,12.367,427850.48256286,0
+PID.US,D,20150727,000000,12.3141,12.3416,12.2153,12.2309,647037.93907342,0
+PID.US,D,20150728,000000,12.3063,12.4453,12.2593,12.4218,656517.28194104,0
+PID.US,D,20150729,000000,12.4287,12.6333,12.413,12.5872,905198.07055508,0
+PID.US,D,20150730,000000,12.5638,12.5735,12.503,12.5569,346753.5243928,0
+PID.US,D,20150731,000000,12.6254,12.6547,12.55,12.5569,395333.24110622,0
+PID.US,D,20150803,000000,12.5256,12.5569,12.4042,12.4375,725733.13680791,0
+PID.US,D,20150804,000000,12.4952,12.55,12.3826,12.3964,385986.7050683,0
+PID.US,D,20150805,000000,12.4952,12.5569,12.3826,12.3826,442067.9644778,0
+PID.US,D,20150806,000000,12.367,12.4453,12.3366,12.4287,476016.45492221,0
+PID.US,D,20150807,000000,12.3826,12.4649,12.3592,12.3885,418374.20446824,0
+PID.US,D,20150810,000000,12.3885,12.5951,12.3826,12.5804,414024.27000005,0
+PID.US,D,20150811,000000,12.4375,12.4375,12.3298,12.3964,465209.0437576,0
+PID.US,D,20150812,000000,12.2916,12.4649,12.2838,12.4609,874924.24292937,0
+PID.US,D,20150813,000000,12.4042,12.4042,12.3141,12.3298,329902.38088582,0
+PID.US,D,20150814,000000,12.3416,12.3826,12.2985,12.3298,240652.10496314,0
+PID.US,D,20150817,000000,12.2593,12.2985,12.1888,12.2838,528160.50262659,0
+PID.US,D,20150818,000000,12.2309,12.2593,12.2055,12.2309,574501.91346405,0
+PID.US,D,20150819,000000,12.183,12.1966,11.9882,12.0537,1100165.6476923,0
+PID.US,D,20150820,000000,11.9882,11.9882,11.8345,11.8404,1494710.2205483,0
+PID.US,D,20150821,000000,11.7669,11.7884,11.5545,11.5545,1192582.8557078,0
+PID.US,D,20150824,000000,10.9849,11.393,10.6334,11.0367,2415290.3867556,0
+PID.US,D,20150825,000000,11.4684,11.4938,11.0758,11.0827,1623853.6249309,0
+PID.US,D,20150826,000000,11.3186,11.3549,11.1003,11.3255,648620.38352886,0
+PID.US,D,20150827,000000,11.4458,11.7454,11.4458,11.7131,987871.34363459,0
+PID.US,D,20150828,000000,11.6563,11.8404,11.6563,11.812,744327.11455696,0
+PID.US,D,20150831,000000,11.7131,11.8629,11.6006,11.8404,667574.9829001,0
+PID.US,D,20150901,000000,11.6132,11.6132,11.3343,11.3783,726686.28120876,0
+PID.US,D,20150902,000000,11.5085,11.5545,11.3715,11.485,394542.52967401,0
+PID.US,D,20150903,000000,11.5153,11.6827,11.5085,11.5457,1940332.300107,0
+PID.US,D,20150904,000000,11.3715,11.3871,11.2804,11.3098,482353.38388092,0
+PID.US,D,20150908,000000,11.5007,11.5633,11.485,11.5545,1780646.3896662,0
+PID.US,D,20150909,000000,11.6759,11.7219,11.442,11.4458,374797.21887054,0
+PID.US,D,20150910,000000,11.4458,11.6064,11.4352,11.5457,458696.40114728,0
+PID.US,D,20150911,000000,11.5007,11.5153,11.393,11.485,504991.84038985,0
+PID.US,D,20150914,000000,11.4684,11.4938,11.393,11.4537,286065.9111747,0
+PID.US,D,20150915,000000,11.4537,11.5545,11.4352,11.5457,364264.6156843,0
+PID.US,D,20150916,000000,11.6378,11.7767,11.6378,11.7767,1435333.3085802,0
+PID.US,D,20150917,000000,11.7767,11.9314,11.6887,11.7826,849149.50205751,0
+PID.US,D,20150918,000000,11.6602,11.6808,11.5046,11.5125,459880.42511361,0
+PID.US,D,20150921,000000,11.5261,11.5888,11.5046,11.5516,403678.61796639,0
+PID.US,D,20150922,000000,11.3911,11.3911,11.206,11.2687,714006.29374536,0
+PID.US,D,20150923,000000,11.3039,11.3441,11.1248,11.1248,1897364.1827439,0
+PID.US,D,20150924,000000,11.0827,11.1816,10.9849,11.1425,684349.50708226,0
+PID.US,D,20150925,000000,11.2139,11.2687,11.0827,11.1287,370513.6878172,0
+PID.US,D,20150928,000000,11.0602,11.0602,10.8311,10.84,792120.20620216,0
+PID.US,D,20150929,000000,10.84,10.931,10.7999,10.8556,626795.11345409,0
+PID.US,D,20150930,000000,10.9525,11.0758,10.9467,11.069,715446.73705212,0
+PID.US,D,20151001,000000,11.1816,11.2296,10.9927,11.0827,310461.50419967,0
+PID.US,D,20151002,000000,11.069,11.3284,11.021,11.3284,443625.89074929,0
+PID.US,D,20151005,000000,11.3911,11.673,11.3911,11.6446,507111.64171007,0
+PID.US,D,20151006,000000,11.6446,11.7816,11.6044,11.7287,2136659.6148622,0
+PID.US,D,20151007,000000,11.8619,12.0018,11.7884,11.9549,383420.46848209,0
+PID.US,D,20151008,000000,11.9725,12.1409,11.9314,12.1252,492846.14501826,0
+PID.US,D,20151009,000000,12.1546,12.2427,12.1409,12.1634,349757.00192603,0
+PID.US,D,20151012,000000,12.1634,12.1634,12.0312,12.0625,327115.4806441,0
+PID.US,D,20151013,000000,11.9392,12.0489,11.8707,11.8785,1943837.3788202,0
+PID.US,D,20151014,000000,11.9392,11.996,11.9049,11.9549,341793.700099,0
+PID.US,D,20151015,000000,11.9804,12.0871,11.9187,12.0713,313199.36807349,0
+PID.US,D,20151016,000000,12.0713,12.0959,11.996,12.0871,227428.63108897,0
+PID.US,D,20151019,000000,11.996,12.0107,11.9314,11.9627,407099.92621767,0
+PID.US,D,20151020,000000,11.9314,12.0791,11.9314,12.0234,1805706.0168397,0
+PID.US,D,20151021,000000,12.0185,12.0185,11.8961,11.9049,344667.4355755,0
+PID.US,D,20151022,000000,11.9725,12.1105,11.9725,12.0713,412288.58689497,0
+PID.US,D,20151023,000000,12.1252,12.1634,12.0625,12.1105,348060.13927886,0
+PID.US,D,20151026,000000,12.1027,12.1105,11.9804,12.0018,1966292.9705405,0
+PID.US,D,20151027,000000,11.8961,11.8961,11.7611,11.8022,430961.22715085,0
+PID.US,D,20151028,000000,11.8335,12.0625,11.8188,11.996,323777.94285463,0
+PID.US,D,20151029,000000,11.8873,11.996,11.8785,11.8961,283697.86324204,0
+PID.US,D,20151030,000000,11.9187,11.9627,11.8707,11.8785,270378.35981409,0
+PID.US,D,20151102,000000,11.9128,12.0625,11.8961,12.0557,343484.43320018,0
+PID.US,D,20151103,000000,11.9804,12.0625,11.948,12.0107,361855.70411173,0
+PID.US,D,20151104,000000,12.0791,12.0871,11.9049,11.948,459444.2057576,0
+PID.US,D,20151105,000000,11.8541,11.9128,11.7748,11.8188,473912.99905796,0
+PID.US,D,20151106,000000,11.7356,11.7513,11.6446,11.6935,354456.32051543,0
+PID.US,D,20151109,000000,11.6877,11.7356,11.5682,11.5976,425393.5562134,0
+PID.US,D,20151110,000000,11.5516,11.5829,11.5046,11.5516,279387.77082276,0
+PID.US,D,20151111,000000,11.6122,11.6172,11.4723,11.4821,361896.56775164,0
+PID.US,D,20151112,000000,11.3735,11.396,11.2442,11.2442,552512.16723866,0
+PID.US,D,20151113,000000,11.1972,11.2687,11.1287,11.1914,356543.43092372,0
+PID.US,D,20151116,000000,11.2139,11.3735,11.1972,11.3577,427308.01774309,0
+PID.US,D,20151117,000000,11.4126,11.4449,11.3284,11.3509,714918.5745063,0
+PID.US,D,20151118,000000,11.396,11.5125,11.3823,11.5125,780455.68019047,0
+PID.US,D,20151119,000000,11.5193,11.5516,11.4586,11.4723,2166428.776535,0
+PID.US,D,20151120,000000,11.5349,11.5888,11.4498,11.4645,429396.14974238,0
+PID.US,D,20151123,000000,11.439,11.5046,11.4214,11.4302,1095224.2120364,0
+PID.US,D,20151124,000000,11.3823,11.5193,11.3735,11.4723,1303199.7073473,0
+PID.US,D,20151125,000000,11.4723,11.4968,11.4214,11.4498,497935.71136877,0
+PID.US,D,20151127,000000,11.439,11.4498,11.396,11.396,247274.0578102,0
+PID.US,D,20151130,000000,11.4058,11.4449,11.3911,11.3911,490105.21637143,0
+PID.US,D,20151201,000000,11.4302,11.4645,11.396,11.4449,2802756.3555886,0
+PID.US,D,20151202,000000,11.4058,11.4058,11.2139,11.25,1211541.5414431,0
+PID.US,D,20151203,000000,11.3039,11.3039,11.0915,11.1483,1024634.3172777,0
+PID.US,D,20151204,000000,11.1003,11.1425,11.021,11.1248,670009.43424761,0
+PID.US,D,20151207,000000,11.0289,11.0289,10.7783,10.8213,1019636.6941169,0
+PID.US,D,20151208,000000,10.6618,10.7234,10.6227,10.653,900412.93832187,0
+PID.US,D,20151209,000000,10.695,10.8772,10.6393,10.7146,1608960.8713666,0
+PID.US,D,20151210,000000,10.7,10.8077,10.7,10.7068,953703.21112566,0
+PID.US,D,20151211,000000,10.5991,10.5991,10.4299,10.4377,820016.79157623,0
+PID.US,D,20151214,000000,10.4475,10.4699,10.3114,10.4093,1702419.0806087,0
+PID.US,D,20151215,000000,10.4797,10.6158,10.4797,10.5629,1469921.3149892,0
+PID.US,D,20151216,000000,10.6227,10.7146,10.5629,10.7146,1771107.7945208,0
+PID.US,D,20151217,000000,10.5571,10.5571,10.2271,10.2341,2371532.5795513,0
+PID.US,D,20151218,000000,10.2135,10.2722,10.1684,10.2017,1686686.5792442,0
+PID.US,D,20151221,000000,10.2722,10.3593,10.2066,10.2575,2195279.527901,0
+PID.US,D,20151222,000000,10.2957,10.4533,10.281,10.4269,3700803.2891599,0
+PID.US,D,20151223,000000,10.5845,10.7646,10.5845,10.7567,1129873.5139052,0
+PID.US,D,20151224,000000,10.7489,10.8175,10.7489,10.7871,485675.59780543,0
+PID.US,D,20151228,000000,10.7401,10.7401,10.6227,10.6471,851208.00791787,0
+PID.US,D,20151229,000000,10.7332,10.7724,10.6794,10.7332,858535.88014434,0
+PID.US,D,20151230,000000,10.6872,10.695,10.5865,10.5991,1392670.6469254,0
+PID.US,D,20151231,000000,10.5571,10.6021,10.5316,10.5571,826443.62054273,0
+PID.US,D,20160104,000000,10.4015,10.468,10.2761,10.468,907900.17874398,0
+PID.US,D,20160105,000000,10.4768,10.4768,10.3182,10.3936,882734.30610675,0
+PID.US,D,20160106,000000,10.1332,10.1968,10.0765,10.1136,801591.3763418,0
+PID.US,D,20160107,000000,9.83662,9.93256,9.75733,9.77005,1326060.8706937,0
+PID.US,D,20160108,000000,9.83662,9.8464,9.63693,9.64378,1120295.0767109,0
+PID.US,D,20160111,000000,9.70643,9.70643,9.45291,9.54785,1683751.5483078,0
+PID.US,D,20160112,000000,9.62029,9.64378,9.36383,9.50869,1508785.7013145,0
+PID.US,D,20160113,000000,9.61246,9.65063,9.29041,9.33446,1354175.0549503,0
+PID.US,D,20160114,000000,9.41864,9.62029,9.30313,9.57526,1339524.4184524,0
+PID.US,D,20160115,000000,9.24861,9.24861,9.04129,9.17177,1705076.2387938,0
+PID.US,D,20160119,000000,9.2632,9.28649,8.99117,9.08573,865579.75007345,0
+PID.US,D,20160120,000000,8.87557,8.9624,8.6099,8.89142,704384.94972907,0
+PID.US,D,20160121,000000,8.93704,9.23247,8.87743,9.16228,894841.18102044,0
+PID.US,D,20160122,000000,9.40298,9.55764,9.3883,9.49695,614480.85556787,0
+PID.US,D,20160125,000000,9.40298,9.42745,9.24206,9.24861,1216282.7452633,0
+PID.US,D,20160126,000000,9.34914,9.53904,9.30607,9.5038,649033.10629192,0
+PID.US,D,20160127,000000,9.46661,9.63008,9.39026,9.46661,672702.34811754,0
+PID.US,D,20160128,000000,9.69077,9.71524,9.53023,9.62029,440627.52117104,0
+PID.US,D,20160129,000000,9.65063,9.85521,9.65063,9.85521,472615.57849089,0
+PID.US,D,20160201,000000,9.74559,9.82878,9.64378,9.80725,996118.64775898,0
+PID.US,D,20160202,000000,9.58994,9.58994,9.43626,9.47248,968218.99761191,0
+PID.US,D,20160203,000000,9.6056,9.74363,9.3883,9.73776,1327598.3651452,0
+PID.US,D,20160204,000000,9.78473,9.97364,9.7769,9.85521,1871812.1487096,0
+PID.US,D,20160205,000000,9.79942,9.83662,9.69371,9.73776,1102979.1092999,0
+PID.US,D,20160208,000000,9.58994,9.58994,9.41669,9.53023,1933271.0631309,0
+PID.US,D,20160209,000000,9.34229,9.41864,9.21611,9.30313,1314196.1128464,0
+PID.US,D,20160210,000000,9.30803,9.39417,9.23247,9.23247,833522.22456576,0
+PID.US,D,20160211,000000,9.08573,9.13242,8.91747,9.03854,893346.59339081,0
+PID.US,D,20160212,000000,9.15357,9.34914,9.15357,9.34229,481852.80429205,0
+PID.US,D,20160216,000000,9.4441,9.5038,9.36089,9.48032,509937.3624097,0
+PID.US,D,20160217,000000,9.62029,9.80725,9.62029,9.77984,504662.8880886,0
+PID.US,D,20160218,000000,9.82878,9.82878,9.72209,9.75342,4174902.2177794,0
+PID.US,D,20160219,000000,9.65063,9.66825,9.57036,9.65063,435336.70139397,0
+PID.US,D,20160222,000000,9.78473,9.91098,9.78473,9.90217,311571.97361416,0
+PID.US,D,20160223,000000,9.79354,9.80138,9.64378,9.64378,477364.95503917,0
+PID.US,D,20160224,000000,9.43626,9.6056,9.31978,9.58113,526219.47973097,0
+PID.US,D,20160225,000000,9.58994,9.65944,9.51261,9.65944,293358.02771625,0
+PID.US,D,20160226,000000,9.75342,9.79942,9.67804,9.71524,284194.35646692,0
+PID.US,D,20160229,000000,9.77005,9.88067,9.75733,9.80725,428550.27239629,0
+PID.US,D,20160301,000000,9.93256,10.0647,9.89437,10.0421,368360.17399406,0
+PID.US,D,20160302,000000,10.0421,10.2497,10.0265,10.2497,488109.02756194,0
+PID.US,D,20160303,000000,10.2497,10.3985,10.2497,10.3936,342065.44330437,0
+PID.US,D,20160304,000000,10.4768,10.6794,10.4641,10.6079,522356.84416869,0
+PID.US,D,20160307,000000,10.5571,10.8027,10.5571,10.7939,603833.83418989,0
+PID.US,D,20160308,000000,10.6872,10.6872,10.4719,10.4846,512316.64784333,0
+PID.US,D,20160309,000000,10.5688,10.6285,10.4768,10.5757,498241.16707708,0
+PID.US,D,20160310,000000,10.5923,10.6344,10.4131,10.5228,338483.74526646,0
+PID.US,D,20160311,000000,10.6315,10.7489,10.6315,10.7362,416334.08724584,0
+PID.US,D,20160314,000000,10.6872,10.7215,10.5991,10.695,262259.77615541,0
+PID.US,D,20160315,000000,10.5394,10.5482,10.4563,10.5482,236753.71371594,0
+PID.US,D,20160316,000000,10.514,10.7724,10.514,10.7724,365324.00554891,0
+PID.US,D,20160317,000000,10.881,11.0514,10.8615,11.0044,290020.48992678,0
+PID.US,D,20160318,000000,11.0837,11.1121,10.9525,11.0073,260398.4373576,0
+PID.US,D,20160321,000000,10.9379,11.0338,10.8703,10.9124,368229.41034636,0
+PID.US,D,20160322,000000,10.7959,10.882,10.7695,10.8596,243454.32906982,0
+PID.US,D,20160323,000000,10.7813,10.7881,10.5698,10.5698,292000.33328031,0
+PID.US,D,20160324,000000,10.4465,10.5943,10.4033,10.5855,185059.16605055,0
+PID.US,D,20160328,000000,10.5776,10.6177,10.5072,10.5903,234228.34076964,0
+PID.US,D,20160329,000000,10.4993,10.6814,10.4141,10.6736,386050.04371016,0
+PID.US,D,20160330,000000,10.7959,10.9427,10.7959,10.836,274036.67717684,0
+PID.US,D,20160331,000000,10.8106,10.8742,10.7577,10.7813,165096.25636458,0
+PID.US,D,20160401,000000,10.5855,10.653,10.5336,10.651,149560.92206262,0
+PID.US,D,20160404,000000,10.6736,10.6882,10.5248,10.5336,253463.87766524,0
+PID.US,D,20160405,000000,10.3691,10.3955,10.3074,10.3534,243114.13926759,0
+PID.US,D,20160406,000000,10.3593,10.4944,10.283,10.4886,259919.31117968,0
+PID.US,D,20160407,000000,10.4083,10.4543,10.3074,10.3378,223780.52963621,0
+PID.US,D,20160408,000000,10.4993,10.6638,10.4993,10.5903,271998.60313644,0
+PID.US,D,20160411,000000,10.697,10.7959,10.6736,10.6736,350755.09633077,0
+PID.US,D,20160412,000000,10.7509,10.9907,10.7342,10.9457,247587.6862465,0
+PID.US,D,20160413,000000,11.0837,11.1923,11.0837,11.1767,212831.1173229,0
+PID.US,D,20160414,000000,11.209,11.2324,11.1375,11.1855,460006.08080633,0
+PID.US,D,20160415,000000,11.1513,11.2012,11.0886,11.1317,140372.73262935,0
+PID.US,D,20160418,000000,11.0377,11.2824,11.0073,11.2452,229572.95059313,0
+PID.US,D,20160419,000000,11.3725,11.5898,11.3725,11.5898,232602.9894923,0
+PID.US,D,20160420,000000,11.577,11.7307,11.5692,11.6554,298774.50318603,0
+PID.US,D,20160421,000000,11.6554,11.6759,11.4889,11.5311,393995.97849023,0
+PID.US,D,20160422,000000,11.5261,11.6466,11.5085,11.5731,183835.3000353,0
+PID.US,D,20160425,000000,11.4958,11.5261,11.3793,11.4194,207989.79758482,0
+PID.US,D,20160426,000000,11.5046,11.5349,11.4576,11.5193,218213.88028976,0
+PID.US,D,20160427,000000,11.4889,11.5692,11.4194,11.5418,205119.1268813,0
+PID.US,D,20160428,000000,11.4713,11.5761,11.4058,11.4282,273305.21802248,0
+PID.US,D,20160429,000000,11.4488,11.5193,11.3098,11.3881,240466.17540157,0
+PID.US,D,20160502,000000,11.4038,11.4038,11.2726,11.3421,260325.90439677,0
+PID.US,D,20160503,000000,11.2012,11.2168,11.022,11.0837,440345.56205568,0
+PID.US,D,20160504,000000,10.9457,11.0298,10.8184,10.8664,401954.17236228,0
+PID.US,D,20160505,000000,10.9525,11.022,10.8047,10.8439,288184.69090392,0
+PID.US,D,20160506,000000,10.7665,10.9379,10.7577,10.8664,152966.90644894,0
+PID.US,D,20160509,000000,10.8272,10.8272,10.6413,10.7665,155584.22258503,0
+PID.US,D,20160510,000000,10.8047,11.0132,10.8047,11.0073,377997.86346632,0
+PID.US,D,20160511,000000,10.9849,11.1443,10.8898,11.0455,312574.1543829,0
+PID.US,D,20160512,000000,11.1443,11.209,10.9408,10.9927,280339.89363261,0
+PID.US,D,20160513,000000,10.9379,10.9849,10.8184,10.8439,166529.54853435,0
+PID.US,D,20160516,000000,10.9212,11.0778,10.9212,11.0455,247029.89756175,0
+PID.US,D,20160517,000000,11.07,11.1708,10.9995,11.0778,229309.38011573,0
+PID.US,D,20160518,000000,11.022,11.117,10.9261,10.9751,176780.19260523,0
+PID.US,D,20160519,000000,10.8664,10.9799,10.7421,10.9457,696554.45473173,0
+PID.US,D,20160520,000000,10.9681,11.0778,10.9681,10.9995,215972.50964081,0
+PID.US,D,20160523,000000,10.9525,11.0132,10.8977,10.9379,281665.91874763,0
+PID.US,D,20160524,000000,11.0132,11.0602,10.9603,11.0073,197536.8784964,0
+PID.US,D,20160525,000000,11.1013,11.2618,11.1013,11.2324,229596.44718609,0
+PID.US,D,20160526,000000,11.3098,11.3499,11.209,11.2324,168821.99873317,0
+PID.US,D,20160527,000000,11.2256,11.2305,11.1689,11.209,96080.633333264,0
+PID.US,D,20160531,000000,11.1855,11.2804,11.0935,11.117,161811.84130699,0
+PID.US,D,20160601,000000,11.022,11.0837,10.9417,11.0837,254273.99932642,0
+PID.US,D,20160602,000000,11.022,11.117,10.9995,11.1013,219316.17697627,0
+PID.US,D,20160603,000000,11.1689,11.2119,11.1013,11.1855,167563.39862401,0
+PID.US,D,20160606,000000,11.255,11.4106,11.255,11.4038,256097.5392573,0
+PID.US,D,20160607,000000,11.4488,11.4889,11.438,11.443,311663.91680396,0
+PID.US,D,20160608,000000,11.5418,11.5898,11.4889,11.5125,310219.38713321,0
+PID.US,D,20160609,000000,11.3725,11.4038,11.2785,11.301,256727.86090288,0
+PID.US,D,20160610,000000,11.1317,11.1317,10.9056,10.9525,272521.65772725,0
+PID.US,D,20160613,000000,10.8664,10.9173,10.7509,10.7665,224448.6501487,0
+PID.US,D,20160614,000000,10.6814,10.7303,10.4993,10.5571,294841.37784491,0
+PID.US,D,20160615,000000,10.6177,10.7176,10.5855,10.655,244608.72689722,0
+PID.US,D,20160616,000000,10.5639,10.6413,10.3662,10.6246,343847.09800436,0
+PID.US,D,20160617,000000,10.7607,10.9339,10.7607,10.9026,376163.08603446,0
+PID.US,D,20160620,000000,11.1317,11.1777,11.1013,11.1013,166101.50190632,0
+PID.US,D,20160621,000000,11.117,11.2188,11.0514,11.1601,139882.36895046,0
+PID.US,D,20160622,000000,11.2188,11.2482,11.1317,11.1317,475670.135574,0
+PID.US,D,20160623,000000,11.3451,11.4156,11.3059,11.4077,286723.81577722,0
+PID.US,D,20160624,000000,10.7352,10.9907,10.7254,10.7999,613832.14528434,0
+PID.US,D,20160627,000000,10.6559,10.6559,10.3907,10.4425,364957.25438074,0
+PID.US,D,20160628,000000,10.6824,10.7753,10.6334,10.7528,188499.88453078,0
+PID.US,D,20160629,000000,10.9026,11.021,10.8948,11.0015,228468.61072463,0
+PID.US,D,20160630,000000,11.0514,11.1317,10.9672,11.1317,314711.32275008,0
+PID.US,D,20160701,000000,11.1601,11.2031,11.1346,11.1777,419034.15225276,0
+PID.US,D,20160705,000000,11.0768,11.0935,10.9271,10.9574,323545.02010716,0
+PID.US,D,20160706,000000,10.8478,10.9907,10.7999,10.9819,247631.6146594,0
+PID.US,D,20160707,000000,11.0446,11.0768,10.84,10.8948,311081.60993527,0
+PID.US,D,20160708,000000,10.9731,11.0602,10.9731,11.0446,218589.82577691,0
+PID.US,D,20160711,000000,11.1013,11.1875,11.1013,11.1523,251769.05820006,0
+PID.US,D,20160712,000000,11.258,11.4214,11.258,11.393,178453.55865945,0
+PID.US,D,20160713,000000,11.442,11.4508,11.3196,11.3764,241235.43342283,0
+PID.US,D,20160714,000000,11.4694,11.5105,11.437,11.4625,194535.44414518,0
+PID.US,D,20160715,000000,11.4458,11.4458,11.3675,11.4077,167423.44065733,0
+PID.US,D,20160718,000000,11.393,11.4625,11.3451,11.4458,189260.96982407,0
+PID.US,D,20160719,000000,11.3597,11.3675,11.2668,11.2961,165618.28936441,0
+PID.US,D,20160720,000000,11.2902,11.3891,11.2746,11.3529,187683.63332363,0
+PID.US,D,20160721,000000,11.3764,11.4606,11.3431,11.3529,216716.22788713,0
+PID.US,D,20160722,000000,11.3675,11.3764,11.2971,11.3382,138863.84272575,0
+PID.US,D,20160725,000000,11.2902,11.3225,11.2217,11.2432,190694.26199384,0
+PID.US,D,20160726,000000,11.2814,11.3294,11.258,11.3206,226534.73896599,0
+PID.US,D,20160727,000000,11.3451,11.3852,11.2276,11.2961,254397.61183714,0
+PID.US,D,20160728,000000,11.3039,11.3039,11.2041,11.2188,212448.02069877,0
+PID.US,D,20160729,000000,11.211,11.3039,11.1561,11.2814,172677.48315848,0
+PID.US,D,20160801,000000,11.2668,11.2668,11.1258,11.1385,213825.12536366,0
+PID.US,D,20160802,000000,11.1777,11.211,11.0386,11.1091,235371.50109606,0
+PID.US,D,20160803,000000,11.1091,11.1835,11.069,11.1699,207364.58389423,0
+PID.US,D,20160804,000000,11.1699,11.2482,11.1541,11.2354,157786.77277607,0
+PID.US,D,20160805,000000,11.2668,11.3451,11.2188,11.3451,369488.01045552,0
+PID.US,D,20160808,000000,11.3597,11.442,11.3597,11.4254,216588.52901243,0
+PID.US,D,20160809,000000,11.442,11.4958,11.442,11.4625,274712.97041731,0
+PID.US,D,20160810,000000,11.5183,11.5349,11.4458,11.4458,277897.26955713,0
+PID.US,D,20160811,000000,11.5027,11.577,11.487,11.5506,225417.11841451,0
+PID.US,D,20160812,000000,11.5692,11.5712,11.4694,11.4958,197662.53418912,0
+PID.US,D,20160815,000000,11.5349,11.6202,11.5349,11.6054,171985.86605304,0
+PID.US,D,20160816,000000,11.6563,11.6563,11.5839,11.5839,273844.61806927,0
+PID.US,D,20160817,000000,11.5594,11.6054,11.4977,11.5986,198347.00015757,0
+PID.US,D,20160818,000000,11.6475,11.7327,11.6475,11.718,285044.320177,0
+PID.US,D,20160819,000000,11.6632,11.6632,11.5692,11.6475,202306.68686465,0
+PID.US,D,20160822,000000,11.5692,11.5937,11.5075,11.5839,231877.65988394,0
+PID.US,D,20160823,000000,11.6691,11.7317,11.6691,11.6837,226621.5742008,0
+PID.US,D,20160824,000000,11.6632,11.6877,11.577,11.5898,251143.84450947,0
+PID.US,D,20160825,000000,11.5839,11.6152,11.5604,11.5898,215883.63122401,0
+PID.US,D,20160826,000000,11.6378,11.7327,11.4704,11.5183,210200.52050384,0
+PID.US,D,20160829,000000,11.4958,11.5594,11.4889,11.5409,294593.13123246,0
+PID.US,D,20160830,000000,11.5594,11.6563,11.5409,11.5692,306655.05614225,0
+PID.US,D,20160831,000000,11.5251,11.5349,11.4458,11.487,297733.50195938,0
+PID.US,D,20160901,000000,11.5027,11.5203,11.441,11.5183,211485.68197893,0
+PID.US,D,20160902,000000,11.6475,11.6985,11.6202,11.6837,222660.86590272,0
+PID.US,D,20160906,000000,11.7738,11.806,11.7259,11.7954,188299.65269524,0
+PID.US,D,20160907,000000,11.8198,11.8198,11.766,11.7875,239330.16621213,0
+PID.US,D,20160908,000000,11.7875,11.856,11.7532,11.8286,339139.60668698,0
+PID.US,D,20160909,000000,11.7581,11.7581,11.5731,11.5839,261283.1351616,0
+PID.US,D,20160912,000000,11.5027,11.6475,11.4625,11.6202,227885.28226494,0
+PID.US,D,20160913,000000,11.487,11.487,11.258,11.2961,262903.37848395,0
+PID.US,D,20160914,000000,11.3206,11.4156,11.2746,11.2961,183355.15226639,0
+PID.US,D,20160915,000000,11.2961,11.4694,11.2961,11.4156,180073.80198179,0
+PID.US,D,20160916,000000,11.3451,11.3451,11.2706,11.303,284264.84624577,0
+PID.US,D,20160919,000000,11.4263,11.4556,11.3421,11.3529,381817.5922067,0
+PID.US,D,20160920,000000,11.4263,11.4263,11.3421,11.3529,323367.26327356,0
+PID.US,D,20160921,000000,11.4077,11.5349,11.3793,11.5193,323423.45077843,0
+PID.US,D,20160922,000000,11.6808,11.7356,11.6808,11.6808,1604101.1629905,0
+PID.US,D,20160923,000000,11.6328,11.6583,11.5721,11.579,285620.49749971,0
+PID.US,D,20160926,000000,11.5535,11.5623,11.4889,11.4889,289935.69787397,0
+PID.US,D,20160927,000000,11.4556,11.5271,11.4008,11.5125,532774.00757218,0
+PID.US,D,20160928,000000,11.5721,11.7532,11.5095,11.7532,368631.91719945,0
+PID.US,D,20160929,000000,11.7611,11.7963,11.624,11.672,371628.24359569,0
+PID.US,D,20160930,000000,11.7532,11.7992,11.6935,11.7699,352436.63511298,0
+PID.US,D,20161003,000000,11.7699,11.7963,11.7131,11.7914,457423.49876415,0
+PID.US,D,20161004,000000,11.8619,11.8971,11.6896,11.7219,475437.21282652,0
+PID.US,D,20161005,000000,11.7914,11.8325,11.7552,11.807,271005.61668668,0
+PID.US,D,20161006,000000,11.7777,11.7777,11.7033,11.7454,165596.83595346,0
+PID.US,D,20161007,000000,11.7611,11.7611,11.624,11.6896,233010.60430038,0
+PID.US,D,20161010,000000,11.7454,11.8472,11.7454,11.7914,206699.52815474,0
+PID.US,D,20161011,000000,11.7611,11.7699,11.5839,11.628,224734.69562805,0
+PID.US,D,20161012,000000,11.579,11.5849,11.5193,11.5535,709395.85357276,0
+PID.US,D,20161013,000000,11.4165,11.5369,11.3597,11.4958,226570.49465091,0
+PID.US,D,20161014,000000,11.5927,11.624,11.4958,11.5125,160661.52984358,0
+PID.US,D,20161017,000000,11.4958,11.4958,11.4165,11.4263,1382956.3381284,0
+PID.US,D,20161018,000000,11.5927,11.6006,11.5271,11.579,240665.38564611,0
+PID.US,D,20161019,000000,11.6162,11.6896,11.5986,11.6328,278428.49687593,0
+PID.US,D,20161020,000000,11.5927,11.628,11.5321,11.6006,334269.68240097,0
+PID.US,D,20161021,000000,11.5437,11.5819,11.5085,11.579,255295.59032411,0
+PID.US,D,20161024,000000,11.6084,11.6122,11.5311,11.5927,367965.83986895,0
+PID.US,D,20161025,000000,11.6006,11.6328,11.5604,11.5721,271627.76560427,0
+PID.US,D,20161026,000000,11.5125,11.579,11.4889,11.5193,200074.51053468,0
+PID.US,D,20161027,000000,11.5927,11.5927,11.4958,11.4958,339071.16009013,0
+PID.US,D,20161028,000000,11.4811,11.5349,11.442,11.4556,291453.78209655,0
+PID.US,D,20161031,000000,11.442,11.4713,11.3901,11.4165,387065.50516187,0
+PID.US,D,20161101,000000,11.4635,11.4674,11.2736,11.3294,305464.90262994,0
+PID.US,D,20161102,000000,11.3451,11.3451,11.1355,11.1591,318920.27766059,0
+PID.US,D,20161103,000000,11.1679,11.2334,11.065,11.0906,217694.91206293,0
+PID.US,D,20161104,000000,11.0328,11.073,10.9535,10.9946,278539.85029468,0
+PID.US,D,20161107,000000,11.1425,11.2256,11.1425,11.209,274243.03855837,0
+PID.US,D,20161108,000000,11.2012,11.3,11.1591,11.2422,192079.53938671,0
+PID.US,D,20161109,000000,11.1679,11.3852,11.1679,11.3529,348559.69727673,0
+PID.US,D,20161110,000000,11.3675,11.4342,11.256,11.303,227987.44136471,0
+PID.US,D,20161111,000000,11.2168,11.2334,11.1101,11.1923,202744.94940265,0
+PID.US,D,20161114,000000,11.1591,11.1855,11.1101,11.1757,303839.55135261,0
+PID.US,D,20161115,000000,11.1757,11.2892,11.1629,11.2736,253710.08109569,0
+PID.US,D,20161116,000000,11.2334,11.2658,11.2168,11.2168,247294.48963016,0
+PID.US,D,20161117,000000,11.2736,11.3294,11.209,11.2168,572354.5291869,0
+PID.US,D,20161118,000000,11.1493,11.2168,11.1493,11.1923,310857.88150677,0
+PID.US,D,20161121,000000,11.2892,11.392,11.2892,11.3852,254219.85500354,0
+PID.US,D,20161122,000000,11.4556,11.4635,11.3675,11.4165,252472.93439748,0
+PID.US,D,20161123,000000,11.3294,11.442,11.2951,11.4165,197941.42853149,0
+PID.US,D,20161125,000000,11.4263,11.4556,11.4008,11.4077,102182.59636249,0
+PID.US,D,20161128,000000,11.4077,11.4263,11.3461,11.3597,242685.07104855,0
+PID.US,D,20161129,000000,11.2951,11.3373,11.2736,11.2892,313867.48858598,0
+PID.US,D,20161130,000000,11.436,11.4958,11.436,11.442,236841.57054173,0
+PID.US,D,20161201,000000,11.5193,11.5271,11.393,11.4008,489508.60722877,0
+PID.US,D,20161202,000000,11.4263,11.4889,11.4018,11.4606,292293.52989665,0
+PID.US,D,20161205,000000,11.5437,11.5927,11.5349,11.5575,252457.61053251,0
+PID.US,D,20161206,000000,11.5349,11.6162,11.5085,11.6084,349251.31438217,0
+PID.US,D,20161207,000000,11.6328,11.7454,11.6328,11.7366,240098.4026424,0
+PID.US,D,20161208,000000,11.7366,11.807,11.7219,11.7914,247725.60103119,0
+PID.US,D,20161209,000000,11.807,11.8384,11.7865,11.8256,262802.24097518,0
+PID.US,D,20161212,000000,11.8717,11.9147,11.8325,11.8325,445292.10566652,0
+PID.US,D,20161213,000000,11.9852,11.9852,11.8541,11.9147,340590.26590371,0
+PID.US,D,20161214,000000,11.9059,11.9059,11.6661,11.6661,266971.35383677,0
+PID.US,D,20161215,000000,11.7033,11.7033,11.6084,11.672,456314.05094066,0
+PID.US,D,20161216,000000,11.7454,11.7454,11.6573,11.6798,251922.29684972,0
+PID.US,D,20161219,000000,11.7209,11.7209,11.6436,11.6642,271433.66331471,0
+PID.US,D,20161220,000000,11.6857,11.6857,11.6397,11.6495,279672.79471112,0
+PID.US,D,20161221,000000,11.6495,11.6798,11.6152,11.622,372295.34251719,0
+PID.US,D,20161222,000000,11.5986,11.6397,11.5898,11.5898,308055.6574001,0
+PID.US,D,20161223,000000,11.577,11.6064,11.577,11.577,411913.66299881,0
+PID.US,D,20161227,000000,11.5594,11.6397,11.5594,11.6064,418238.33286555,0
+PID.US,D,20161228,000000,11.6495,11.6495,11.5692,11.577,243049.77903474,0
+PID.US,D,20161229,000000,11.6397,11.6495,11.5986,11.622,287848.58746568,0
+PID.US,D,20161230,000000,11.671,11.7121,11.6094,11.6573,410509.99696798,0
+PID.US,D,20170103,000000,11.7209,11.7748,11.7003,11.7699,445388.1352203,0
+PID.US,D,20170104,000000,11.8168,11.9059,11.808,11.903,318412.54693473,0
+PID.US,D,20170105,000000,11.9794,12.0038,11.9226,11.9882,441150.57576186,0
+PID.US,D,20170106,000000,11.9882,11.9882,11.8941,11.9079,335509.89387217,0
+PID.US,D,20170109,000000,11.8903,11.9167,11.8325,11.9079,241675.73914283,0
+PID.US,D,20170110,000000,11.9451,11.9706,11.9001,11.9294,248283.38971592,0
+PID.US,D,20170111,000000,11.9363,12.0498,11.8941,12.0254,207016.22136402,0
+PID.US,D,20170112,000000,12.0939,12.0939,11.9852,12.0675,244364.56664877,0
+PID.US,D,20170113,000000,12.1085,12.1252,12.042,12.1174,221776.16809872,0
+PID.US,D,20170117,000000,12.1712,12.1712,12.1007,12.1174,658765.80372697,0
+PID.US,D,20170118,000000,11.996,12.0254,11.8903,11.8991,358270.94130082,0
+PID.US,D,20170119,000000,11.9451,11.9451,11.8325,11.8737,286016.87480681,0
+PID.US,D,20170120,000000,11.9794,11.9794,11.8737,11.9226,251948.85821566,0
+PID.US,D,20170123,000000,11.9608,11.9608,11.8697,11.9294,743277.94060233,0
+PID.US,D,20170124,000000,11.9882,12.0508,11.9167,12.0342,346389.83799762,0
+PID.US,D,20170125,000000,12.0851,12.1007,12.0557,12.0889,316244.73083762,0
+PID.US,D,20170126,000000,12.1007,12.1057,12.0537,12.0753,258373.64400017,0
+PID.US,D,20170127,000000,12.1566,12.1566,12.0508,12.0753,304951.0423581,0
+PID.US,D,20170130,000000,12.042,12.042,11.9109,11.9451,392158.13628538,0
+PID.US,D,20170131,000000,11.9706,12.0116,11.9137,11.9794,277606.11612278,0
+PID.US,D,20170201,000000,12.0195,12.0195,11.8737,11.9294,338647.19982609,0
+PID.US,D,20170202,000000,11.9363,11.9363,11.8218,11.855,377097.84179735,0
+PID.US,D,20170203,000000,11.9294,11.9529,11.8648,11.9451,254838.93914814,0
+PID.US,D,20170206,000000,11.8903,11.8991,11.8266,11.8472,273925.32375808,0
+PID.US,D,20170207,000000,11.855,11.855,11.7914,11.808,324910.88727108,0
+PID.US,D,20170208,000000,11.8325,11.8325,11.7562,11.8168,312024.53842615,0
+PID.US,D,20170209,000000,11.8737,11.9226,11.8737,11.9167,337682.81792426,0
+PID.US,D,20170210,000000,11.9706,11.9882,11.9285,11.9794,225673.53775494,0
+PID.US,D,20170213,000000,12.0508,12.0508,11.996,12.0293,217179.00860909,0
+PID.US,D,20170214,000000,12.0587,12.0801,11.9852,12.0801,268280.01190482,0
+PID.US,D,20170215,000000,12.1085,12.1487,12.0508,12.1487,224245.35354015,0
+PID.US,D,20170216,000000,12.179,12.1878,12.1174,12.1321,248494.85905245,0
+PID.US,D,20170217,000000,12.1252,12.1252,12.0342,12.1125,214614.81520488,0
+PID.US,D,20170221,000000,12.1487,12.1918,12.1085,12.179,289355.43418728,0
+PID.US,D,20170222,000000,12.2133,12.2133,12.1409,12.1878,392582.09654943,0
+PID.US,D,20170223,000000,12.2554,12.2857,12.1654,12.1732,259516.80432659,0
+PID.US,D,20170224,000000,12.1409,12.1409,12.0342,12.0587,205280.53825893,0
+PID.US,D,20170227,000000,12.0851,12.0851,12.0254,12.0753,239424.15258392,0
+PID.US,D,20170228,000000,12.1174,12.1174,11.9706,11.9842,231977.77580171,0
+PID.US,D,20170301,000000,12.0851,12.0851,12.0195,12.0547,310166.26440134,0
+PID.US,D,20170302,000000,12.0675,12.0675,11.9706,11.9794,309778.05982221,0
+PID.US,D,20170303,000000,12.0116,12.0342,11.9451,12.0342,229560.69150116,0
+PID.US,D,20170306,000000,12.0116,12.0116,11.9294,11.9882,189714.55622705,0
+PID.US,D,20170307,000000,11.9882,11.9882,11.8991,11.8991,186915.39689336,0
+PID.US,D,20170308,000000,11.8903,11.8991,11.7699,11.7699,317264.27865333,0
+PID.US,D,20170309,000000,11.808,11.8266,11.7611,11.8002,279686.07539409,0
+PID.US,D,20170310,000000,11.8991,11.9147,11.8325,11.8737,212884.24005478,0
+PID.US,D,20170313,000000,11.9167,11.9177,11.8863,11.9167,186985.8866722,0
+PID.US,D,20170314,000000,11.8472,11.8639,11.7865,11.8002,239589.65032554,0
+PID.US,D,20170315,000000,11.855,11.9882,11.8158,11.9706,220981.37030252,0
+PID.US,D,20170316,000000,12.0195,12.0489,12.0116,12.0195,144044.33067507,0
+PID.US,D,20170317,000000,12.0733,12.0909,12.0234,12.0645,274319.65788319,0
+PID.US,D,20170320,000000,12.0821,12.0821,12.0097,12.0312,197531.77054142,0
+PID.US,D,20170321,000000,12.1057,12.1458,11.951,11.951,281989.7630939,0
+PID.US,D,20170322,000000,11.9265,11.9852,11.8873,11.9676,251401.28544089,0
+PID.US,D,20170323,000000,11.9676,12.0479,11.9568,12.0009,197229.37960609,0
+PID.US,D,20170324,000000,12.04,12.0703,12.0214,12.0567,185793.68997789,0
+PID.US,D,20170327,000000,12.0009,12.0871,11.9911,12.0821,192179.65530449,0
+PID.US,D,20170328,000000,12.0978,12.1692,12.0645,12.1379,253199.28559684,0
+PID.US,D,20170329,000000,12.1379,12.2104,12.0939,12.2104,264019.97744443,0
+PID.US,D,20170330,000000,12.2104,12.2182,12.1458,12.1458,235950.74319175,0
+PID.US,D,20170331,000000,12.1458,12.2006,12.1379,12.1732,225456.96046342,0
+PID.US,D,20170403,000000,12.1145,12.1762,12.04,12.1057,761389.72740048,0
+PID.US,D,20170404,000000,12.1057,12.1546,12.0694,12.1497,206599.41223696,0
+PID.US,D,20170405,000000,12.2006,12.2104,12.0978,12.1057,191192.79840071,0
+PID.US,D,20170406,000000,12.1458,12.1762,12.1027,12.1546,209913.45343349,0
+PID.US,D,20170407,000000,12.1379,12.1448,12.0919,12.1027,216859.25062681,0
+PID.US,D,20170410,000000,12.1223,12.2104,12.1057,12.185,224507.90242656,0
+PID.US,D,20170411,000000,12.227,12.227,12.1057,12.1888,283285.14047898,0
+PID.US,D,20170412,000000,12.2358,12.2358,12.1487,12.1918,173165.80365538,0
+PID.US,D,20170413,000000,12.1692,12.1732,12.0821,12.0909,180834.88727508,0
+PID.US,D,20170417,000000,12.1223,12.185,12.1057,12.185,211970.93770285,0
+PID.US,D,20170418,000000,12.1379,12.1379,12.0312,12.0978,220853.67142781,0
+PID.US,D,20170419,000000,12.0978,12.0978,11.9588,11.9764,190734.10404274,0
+PID.US,D,20170420,000000,12.04,12.0703,12.0097,12.0439,165441.5541218,0
+PID.US,D,20170421,000000,12.0567,12.0567,11.994,12.0136,839756.99442469,0
+PID.US,D,20170424,000000,12.1624,12.2104,12.1624,12.2006,199498.33321197,0
+PID.US,D,20170425,000000,12.2437,12.2593,12.1762,12.227,392454.39767471,0
+PID.US,D,20170426,000000,12.2358,12.2759,12.1918,12.2006,291249.46389701,0
+PID.US,D,20170427,000000,12.2535,12.2583,12.1624,12.2358,680535.90788787,0
+PID.US,D,20170428,000000,12.2182,12.2182,12.185,12.2104,2562683.4927212,0
+PID.US,D,20170501,000000,12.2182,12.227,12.1762,12.2006,365624.35330224,0
+PID.US,D,20170502,000000,12.2437,12.2838,12.227,12.2759,285316.06338239,0
+PID.US,D,20170503,000000,12.2182,12.226,12.1546,12.1546,231555.85871966,0
+PID.US,D,20170504,000000,12.2006,12.2006,12.1027,12.1379,274325.78742918,0
+PID.US,D,20170505,000000,12.1692,12.2887,12.1379,12.2838,300201.66580982,0
+PID.US,D,20170508,000000,12.2838,12.2838,12.2143,12.2671,162710.84138496,0
+PID.US,D,20170509,000000,12.2759,12.2759,12.1762,12.2006,201195.19585914,0
+PID.US,D,20170510,000000,12.2535,12.3327,12.1918,12.3327,334205.32216811,0
+PID.US,D,20170511,000000,12.2759,12.2759,12.227,12.2358,294572.69941251,0
+PID.US,D,20170512,000000,12.2671,12.3004,12.2495,12.2838,227907.7572669,0
+PID.US,D,20170515,000000,12.3386,12.3964,12.3327,12.3964,388119.78707149,0
+PID.US,D,20170516,000000,12.4688,12.4795,12.3964,12.4218,252283.94006291,0
+PID.US,D,20170517,000000,12.3728,12.3728,12.227,12.2319,369599.36387427,0
+PID.US,D,20170518,000000,12.227,12.2485,12.1458,12.2182,243034.45516977,0
+PID.US,D,20170519,000000,12.2926,12.414,12.2671,12.3964,184523.85236776,0
+PID.US,D,20170522,000000,12.4395,12.4395,12.3807,12.4189,183195.78407076,0
+PID.US,D,20170523,000000,12.4571,12.4893,12.4395,12.4473,234813.71241132,0
+PID.US,D,20170524,000000,12.4395,12.4571,12.3885,12.4473,256807.5450007,0
+PID.US,D,20170525,000000,12.4776,12.4923,12.3885,12.4218,176597.32781664,0
+PID.US,D,20170526,000000,12.414,12.414,12.367,12.3964,151940.20749625,0
+PID.US,D,20170530,000000,12.3964,12.3964,12.3249,12.3562,163247.17665876,0
+PID.US,D,20170531,000000,12.3964,12.4052,12.3102,12.3327,182080.20670127,0
+PID.US,D,20170601,000000,12.3807,12.4571,12.363,12.4473,226749.27307551,0
+PID.US,D,20170602,000000,12.5266,12.5266,12.4395,12.4688,301416.33750607,0
+PID.US,D,20170605,000000,12.4473,12.4688,12.4052,12.4619,229185.76760501,0
+PID.US,D,20170606,000000,12.4218,12.4688,12.3964,12.4688,178246.17568692,0
+PID.US,D,20170607,000000,12.4571,12.4825,12.3386,12.3807,212611.4752584,0
+PID.US,D,20170608,000000,12.3728,12.3778,12.3474,12.3728,206459.45427027,0
+PID.US,D,20170609,000000,12.3474,12.4395,12.3327,12.4052,173440.61163375,0
+PID.US,D,20170612,000000,12.3964,12.4688,12.3914,12.4473,188897.28342889,0
+PID.US,D,20170613,000000,12.507,12.551,12.4815,12.551,184995.82740869,0
+PID.US,D,20170614,000000,12.5999,12.5999,12.4355,12.4688,193488.31337254,0
+PID.US,D,20170615,000000,12.3474,12.3728,12.3151,12.3514,197501.12281148,0
+PID.US,D,20170616,000000,12.413,12.4766,12.37,12.4619,129849.32376209,0
+PID.US,D,20170619,000000,12.5344,12.5344,12.4835,12.5266,142974.72490048,0
+PID.US,D,20170620,000000,12.4619,12.4619,12.3386,12.3532,247524.34760464,0
+PID.US,D,20170621,000000,12.3376,12.3748,12.2563,12.2975,406257.11364458,0
+PID.US,D,20170622,000000,12.3298,12.4375,12.3278,12.3944,126654.8087123,0
+PID.US,D,20170623,000000,12.4375,12.4884,12.4003,12.4835,377442.11796358,0
+PID.US,D,20170626,000000,12.5588,12.5686,12.4776,12.5001,179858.24628129,0
+PID.US,D,20170627,000000,12.5344,12.5442,12.4697,12.4835,398013.89588417,0
+PID.US,D,20170628,000000,12.5266,12.6499,12.5266,12.6303,194980.85782017,0
+PID.US,D,20170629,000000,12.6175,12.6499,12.5216,12.5774,231593.65758658,0
+PID.US,D,20170630,000000,12.6411,12.6538,12.5804,12.6343,193212.48380315,0
+PID.US,D,20170703,000000,12.6263,12.733,12.6263,12.7154,371550.60267987,0
+PID.US,D,20170705,000000,12.691,12.691,12.5442,12.6009,427948.55529865,0
+PID.US,D,20170706,000000,12.5853,12.6263,12.5442,12.5686,321693.89721933,0
+PID.US,D,20170707,000000,12.5686,12.5686,12.4375,12.4913,200639.4503564,0
+PID.US,D,20170710,000000,12.5168,12.5676,12.4835,12.5344,219811.64861016,0
+PID.US,D,20170711,000000,12.5168,12.5442,12.4678,12.5344,166813.5508317,0
+PID.US,D,20170712,000000,12.6577,12.7566,12.6343,12.7154,255924.89037869,0
+PID.US,D,20170713,000000,12.7742,12.7909,12.7409,12.7742,172530.37405481,0
+PID.US,D,20170714,000000,12.7997,12.8897,12.7997,12.8633,170435.09091854,0
+PID.US,D,20170717,000000,12.8721,12.8721,12.8153,12.8281,152304.91548244,0
+PID.US,D,20170718,000000,12.8281,12.8466,12.7771,12.8369,248950.48863742,0
+PID.US,D,20170719,000000,12.9054,12.9455,12.8838,12.9376,183904.76822316,0
+PID.US,D,20170720,000000,12.9797,13.0277,12.9533,12.9945,140514.73377803,0
+PID.US,D,20170721,000000,12.9945,12.9945,12.8994,12.9631,142618.18964229,0
+PID.US,D,20170724,000000,12.9455,12.9455,12.8633,12.9132,148044.88102204,0
+PID.US,D,20170725,000000,12.9631,13.015,12.9533,12.9797,149210.51635042,0
+PID.US,D,20170726,000000,13.0189,13.0189,12.9376,12.9915,154089.63495541,0
+PID.US,D,20170727,000000,13.0375,13.0375,12.8994,12.9533,145889.32401691,0
+PID.US,D,20170728,000000,12.922,12.9631,12.921,12.9533,200510.72989069,0
+PID.US,D,20170731,000000,12.9797,13.0277,12.9376,13.0111,148716.06630753,0
+PID.US,D,20170801,000000,13.063,13.0914,13.0023,13.0532,286007.68048783,0
+PID.US,D,20170802,000000,13.0453,13.109,13.0277,13.1012,246895.04755007,0
+PID.US,D,20170803,000000,13.0532,13.06,12.9631,12.9729,272775.01229469,0
+PID.US,D,20170804,000000,12.9945,12.9945,12.9132,12.9533,171495.50237415,0
+PID.US,D,20170807,000000,12.9631,12.9631,12.9054,12.9376,162565.77546329,0
+PID.US,D,20170808,000000,12.9455,12.9631,12.8838,12.9054,147256.21277183,0
+PID.US,D,20170809,000000,12.8721,12.8721,12.8183,12.8633,197342.77620684,0
+PID.US,D,20170810,000000,12.8065,12.8369,12.6499,12.6577,205089.50074236,0
+PID.US,D,20170811,000000,12.6263,12.692,12.6078,12.6734,134487.34689163,0
+PID.US,D,20170814,000000,12.7742,12.8369,12.7409,12.7742,180910.48500891,0
+PID.US,D,20170815,000000,12.7654,12.783,12.7008,12.7409,350144.18491416,0
+PID.US,D,20170816,000000,12.8065,12.8231,12.7752,12.7947,199102.97749587,0
+PID.US,D,20170817,000000,12.7997,12.8281,12.6959,12.6968,275853.06597073,0
+PID.US,D,20170818,000000,12.7086,12.7654,12.6597,12.7154,194963.4907732,0
+PID.US,D,20170821,000000,12.7654,12.7654,12.6851,12.7154,142873.58739171,0
+PID.US,D,20170822,000000,12.7742,12.8153,12.7409,12.8153,158627.54216717,0
+PID.US,D,20170823,000000,12.7742,12.9132,12.7409,12.8994,270672.57802143,0
+PID.US,D,20170824,000000,12.9298,12.9455,12.8799,12.8994,148686.4401686,0
+PID.US,D,20170825,000000,12.9533,12.9729,12.922,12.9376,132185.70237382,0
+PID.US,D,20170828,000000,12.9729,12.9729,12.8721,12.8897,100168.01891504,0
+PID.US,D,20170829,000000,12.8447,12.8994,12.7909,12.8799,288166.30226596,0
+PID.US,D,20170830,000000,12.8897,12.9024,12.8633,12.8799,242423.54375315,0
+PID.US,D,20170831,000000,12.9298,13.0502,12.9298,13.0277,172897.12522298,0
+PID.US,D,20170901,000000,13.063,13.1266,13.063,13.109,156270.73173549,0
+PID.US,D,20170905,000000,13.1364,13.1364,12.9455,12.9945,193763.12135091,0
+PID.US,D,20170906,000000,13.063,13.1266,13.0424,13.0962,140472.84854713,0
+PID.US,D,20170907,000000,13.1589,13.1745,13.109,13.1364,163353.42212251,0
+PID.US,D,20170908,000000,13.1501,13.153,13.1012,13.1266,183630.98183576,0
+PID.US,D,20170911,000000,13.2411,13.293,13.2,13.2724,170701.72616893,0
+PID.US,D,20170912,000000,13.2724,13.3165,13.2372,13.2774,101570.66335488,0
+PID.US,D,20170913,000000,13.2812,13.3038,13.2509,13.2724,137023.9573389,0
+PID.US,D,20170914,000000,13.2646,13.2812,13.2411,13.2724,153467.48603782,0
+PID.US,D,20170915,000000,13.2812,13.3165,13.2686,13.2998,108707.49806479,0
+PID.US,D,20170918,000000,13.3419,13.3743,13.2264,13.2646,162350.21976278,0
+PID.US,D,20170919,000000,13.3419,13.3419,13.29,13.3419,146276.50700504,0
+PID.US,D,20170920,000000,13.3567,13.4095,13.29,13.3351,113453.80984007,0
+PID.US,D,20170921,000000,13.3419,13.3567,13.3194,13.3419,149338.21522512,0
+PID.US,D,20170922,000000,13.3567,13.3743,13.3165,13.3478,351010.4940802,0
+PID.US,D,20170925,000000,13.3419,13.4085,13.3312,13.3664,164297.37220438,0
+PID.US,D,20170926,000000,13.3899,13.3899,13.294,13.3419,169593.29993643,0
+PID.US,D,20170927,000000,13.3351,13.3478,13.3116,13.3419,457860.73971117,0
+PID.US,D,20170928,000000,13.3351,13.3664,13.3086,13.3664,115850.46232066,0
+PID.US,D,20170929,000000,13.4085,13.4163,13.3253,13.3997,261381.20789739,0
+PID.US,D,20171002,000000,13.3664,13.432,13.3664,13.3997,413336.7392586,0
+PID.US,D,20171003,000000,13.3997,13.4486,13.3909,13.4486,160475.60028201,0
+PID.US,D,20171004,000000,13.3841,13.4085,13.3567,13.3664,137941.34605484,0
+PID.US,D,20171005,000000,13.3743,13.3743,13.3253,13.3419,175485.83681115,0
+PID.US,D,20171006,000000,13.3419,13.3419,13.2724,13.3165,132016.1182682,0
+PID.US,D,20171009,000000,13.3664,13.3664,13.29,13.3086,120153.40360296,0
+PID.US,D,20171010,000000,13.3841,13.432,13.3743,13.3977,123905.7073375,0
+PID.US,D,20171011,000000,13.4232,13.4652,13.4085,13.4624,120231.04451879,0
+PID.US,D,20171012,000000,13.432,13.4388,13.3948,13.4085,105381.19777628,0
+PID.US,D,20171013,000000,13.476,13.4829,13.4163,13.4388,283735.66210896,0
+PID.US,D,20171016,000000,13.4232,13.4662,13.4232,13.432,172979.8740938,0
+PID.US,D,20171017,000000,13.4085,13.4242,13.3743,13.4085,507118.79284705,0
+PID.US,D,20171018,000000,13.4388,13.476,13.3997,13.4232,153508.34967772,0
+PID.US,D,20171019,000000,13.4085,13.4388,13.3841,13.4388,152645.10528467,0
+PID.US,D,20171020,000000,13.4888,13.5621,13.3899,13.4085,118449.38981881,0
+PID.US,D,20171023,000000,13.4232,13.4232,13.3419,13.3567,264193.64791404,0
+PID.US,D,20171024,000000,13.3743,13.3743,13.3086,13.3165,414028.35636405,0
+PID.US,D,20171025,000000,13.3253,13.3419,13.1491,13.2079,165949.28484765,0
+PID.US,D,20171026,000000,13.2352,13.2352,13.1735,13.1903,141148.1201966,0
+PID.US,D,20171027,000000,13.1657,13.2255,13.1344,13.2215,199858.95483416,0
+PID.US,D,20171030,000000,13.2411,13.2988,13.2411,13.2646,210669.43077178,0
+PID.US,D,20171031,000000,13.3165,13.3165,13.2548,13.29,147144.85935307,0
+PID.US,D,20171101,000000,13.3351,13.3831,13.2695,13.2812,233065.77021426,0
+PID.US,D,20171102,000000,13.2578,13.2578,13.1266,13.1579,224875.67518573,0
+PID.US,D,20171103,000000,13.1823,13.2186,13.1344,13.1903,176231.59823946,0
+PID.US,D,20171106,000000,13.2352,13.3469,13.2167,13.3419,275942.96597854,0
+PID.US,D,20171107,000000,13.2616,13.2724,13.2411,13.2724,157907.32051379,0
+PID.US,D,20171108,000000,13.29,13.2998,13.2499,13.29,620010.7276384,0
+PID.US,D,20171109,000000,13.2255,13.2724,13.2079,13.2646,256583.8165722,0
+PID.US,D,20171110,000000,13.2812,13.2812,13.2079,13.2411,261927.75908115,0
+PID.US,D,20171113,000000,13.1579,13.1814,13.1256,13.1256,137128.15962067,0
+PID.US,D,20171114,000000,13.1168,13.1256,13.0826,13.0933,135948.22201833,0
+PID.US,D,20171115,000000,13.0434,13.0502,12.9759,13.0257,245101.13375811,0
+PID.US,D,20171116,000000,13.0933,13.1256,13.0776,13.0992,132346.09216045,0
+PID.US,D,20171117,000000,13.0776,13.2098,13.0776,13.1991,132973.34903304,0
+PID.US,D,20171120,000000,13.1903,13.1903,13.1256,13.1422,214787.46408349,0
+PID.US,D,20171121,000000,13.2255,13.2578,13.2137,13.2167,199777.22755435,0
+PID.US,D,20171122,000000,13.29,13.3224,13.2724,13.3165,149470.00046383,0
+PID.US,D,20171124,000000,13.3664,13.3743,13.3419,13.3567,40868.747862809,0
+PID.US,D,20171127,000000,13.3743,13.3743,13.2969,13.2998,130273.28402613,0
+PID.US,D,20171128,000000,13.3086,13.3419,13.29,13.3086,552275.15812719,0
+PID.US,D,20171129,000000,13.2998,13.3253,13.2382,13.2578,414571.84277482,0
+PID.US,D,20171130,000000,13.3165,13.3214,13.245,13.2548,234542.99079693,0
+PID.US,D,20171201,000000,13.2998,13.3557,13.2411,13.3351,271706.4281111,0
+PID.US,D,20171204,000000,13.3841,13.3841,13.29,13.29,224639.68766527,0
+PID.US,D,20171205,000000,13.3351,13.3351,13.2528,13.2646,194192.18956994,0
+PID.US,D,20171206,000000,13.2646,13.2646,13.1823,13.1991,148297.21399847,0
+PID.US,D,20171207,000000,13.1823,13.2294,13.1432,13.2079,441769.65990647,0
+PID.US,D,20171208,000000,13.2578,13.3086,13.246,13.2998,157525.24548065,0
+PID.US,D,20171211,000000,13.2998,13.3743,13.2998,13.3743,190244.76195485,0
+PID.US,D,20171212,000000,13.3841,13.4163,13.3791,13.4085,212266.17750118,0
+PID.US,D,20171213,000000,13.432,13.4642,13.4085,13.4349,197734.04555895,0
+PID.US,D,20171214,000000,13.4986,13.5054,13.4584,13.476,233887.12937641,0
+PID.US,D,20171215,000000,13.4986,13.4986,13.4584,13.4624,300061.70784313,0
+PID.US,D,20171218,000000,13.523,13.6845,13.523,13.6316,165788.89506102,0
+PID.US,D,20171219,000000,13.5152,13.6552,13.5152,13.6092,380604.96369244,0
+PID.US,D,20171220,000000,13.6316,13.6316,13.5798,13.5925,222904.00456018,0
+PID.US,D,20171221,000000,13.617,13.7423,13.617,13.7071,161168.23897844,0
+PID.US,D,20171222,000000,13.7247,13.7765,13.708,13.7639,505500.59270671,0
+PID.US,D,20171226,000000,13.7765,13.8344,13.7765,13.801,147893.68555438,0
+PID.US,D,20171227,000000,13.8246,13.8246,13.7687,13.801,268723.38239782,0
+PID.US,D,20171228,000000,13.8176,13.8666,13.8098,13.8666,243988.62116162,0
+PID.US,D,20171229,000000,13.9253,13.9253,13.8588,13.8666,206347.07926053,0
+PID.US,D,20180102,000000,13.9253,14.034,13.8999,14.0124,332949.78683194,0
+PID.US,D,20180103,000000,14.0262,14.0614,14.0202,14.034,216868.4449458,0
+PID.US,D,20180104,000000,14.1123,14.1524,14.0683,14.1524,175299.90724956,0
+PID.US,D,20180105,000000,14.1936,14.2024,14.1534,14.1867,233157.71340405,0
+PID.US,D,20180108,000000,14.1936,14.1936,14.1348,14.1936,195342.50103335,0
+PID.US,D,20180109,000000,14.1769,14.1906,14.1211,14.1348,227881.19590095,0
+PID.US,D,20180110,000000,14.1211,14.1211,14.0379,14.0614,274629.1999555,0
+PID.US,D,20180111,000000,14.0957,14.1769,14.0957,14.1769,329349.70015606,0
+PID.US,D,20180112,000000,14.2444,14.311,14.2346,14.2953,230632.34045775,0
+PID.US,D,20180116,000000,14.3384,14.3619,14.2268,14.2346,349291.15643107,0
+PID.US,D,20180117,000000,14.2709,14.3708,14.2346,14.3296,188447.78338991,0
+PID.US,D,20180118,000000,14.3031,14.3031,14.2493,14.2709,153589.05536653,0
+PID.US,D,20180119,000000,14.2885,14.2953,14.2308,14.2748,335477.20296024,0
+PID.US,D,20180122,000000,14.3031,14.3668,14.2669,14.3658,280082.45270119,0
+PID.US,D,20180123,000000,14.3472,14.404,14.311,14.3786,271070.99851052,0
+PID.US,D,20180124,000000,14.4803,14.5205,14.4128,14.4891,231379.12347706,0
+PID.US,D,20180125,000000,14.5283,14.5714,14.4461,14.4803,173554.0082345,0
+PID.US,D,20180126,000000,14.5215,14.5538,14.4715,14.5538,241068.9140902,0
+PID.US,D,20180129,000000,14.4637,14.4637,14.3884,14.3884,190025.11989034,0
+PID.US,D,20180130,000000,14.3472,14.3472,14.2533,14.2797,299338.42141676,0
+PID.US,D,20180131,000000,14.3335,14.3472,14.2288,14.2621,169894.66928076,0
+PID.US,D,20180201,000000,14.2444,14.3296,14.2112,14.3198,190334.66196265,0
+PID.US,D,20180202,000000,14.1681,14.1681,13.9684,13.985,206510.53382016,0
+PID.US,D,20180205,000000,13.8842,13.8842,13.523,13.5485,459993.82171436,0
+PID.US,D,20180206,000000,13.4153,13.7521,13.247,13.7335,295139.68241623,0
+PID.US,D,20180207,000000,13.6767,13.7501,13.6092,13.6092,183357.19544838,0
+PID.US,D,20180208,000000,13.5729,13.617,13.2382,13.2382,425158.59028394,0
+PID.US,D,20180209,000000,13.3331,13.3331,12.9376,13.2382,415120.43714058,0
+PID.US,D,20180212,000000,13.3478,13.4986,13.3243,13.432,210237.29777975,0
+PID.US,D,20180213,000000,13.4232,13.4584,13.3771,13.432,135753.09813778,0
+PID.US,D,20180214,000000,13.3831,13.6502,13.3723,13.6219,190388.80628553,0
+PID.US,D,20180215,000000,13.801,13.8098,13.663,13.7854,199504.46275796,0
+PID.US,D,20180216,000000,13.7854,13.8666,13.7521,13.7687,158547.85806936,0
+PID.US,D,20180220,000000,13.6992,13.7247,13.5974,13.6258,186712.10028482,0
+PID.US,D,20180221,000000,13.6679,13.7854,13.6004,13.6004,218120.91550897,0
+PID.US,D,20180222,000000,13.6767,13.6845,13.5661,13.5906,265331.70028548,0
+PID.US,D,20180223,000000,13.7119,13.7521,13.6679,13.7521,109909.91066907,0
+PID.US,D,20180226,000000,13.7912,13.7971,13.7002,13.7912,144768.63869243,0
+PID.US,D,20180227,000000,13.7687,13.7707,13.5817,13.5817,198980.38657614,0
+PID.US,D,20180228,000000,13.6004,13.6004,13.2704,13.2704,175841.35047834,0
+PID.US,D,20180301,000000,13.2323,13.3145,13.1403,13.2323,153515.50081471,0
+PID.US,D,20180302,000000,13.1305,13.247,13.104,13.2323,301332.56704427,0
+PID.US,D,20180305,000000,13.1883,13.338,13.1785,13.2979,446278.9625703,0
+PID.US,D,20180306,000000,13.4075,13.4075,13.2792,13.3067,171637.50352283,0
+PID.US,D,20180307,000000,13.2558,13.2979,13.1657,13.2802,120183.02974189,0
+PID.US,D,20180308,000000,13.2979,13.3557,13.2832,13.34,192499.41328677,0
+PID.US,D,20180309,000000,13.3831,13.432,13.3605,13.4153,215355.46867821,0
+PID.US,D,20180312,000000,13.4153,13.432,13.3655,13.3889,172505.85587087,0
+PID.US,D,20180313,000000,13.4153,13.4349,13.2704,13.2842,176878.265341,0
+PID.US,D,20180314,000000,13.3733,13.3889,13.2979,13.3331,421213.20585084,0
+PID.US,D,20180315,000000,13.3655,13.3693,13.247,13.2754,138850.56204278,0
+PID.US,D,20180316,000000,13.3067,13.3781,13.293,13.3145,130819.8352099,0
+PID.US,D,20180319,000000,13.2558,13.2588,13.1295,13.1883,128326.13158452,0
+PID.US,D,20180320,000000,13.1795,13.1961,13.1393,13.1393,143411.96584749,0
+PID.US,D,20180321,000000,13.154,13.2979,13.154,13.247,144324.24660844,0
+PID.US,D,20180322,000000,13.1393,13.1795,13.0542,13.063,182770.80221571,0
+PID.US,D,20180323,000000,13.1393,13.1618,12.9288,12.9288,263986.26494151,0
+PID.US,D,20180326,000000,13.0189,13.0952,12.9572,13.0884,236975.39896244,0
+PID.US,D,20180327,000000,13.1207,13.1883,13.0023,13.0453,312643.62257074,0
+PID.US,D,20180328,000000,13.0542,13.1569,13.0453,13.0884,141970.50094974,0
+PID.US,D,20180329,000000,13.1697,13.2519,13.1462,13.2382,346323.43458278,0
+PID.US,D,20180402,000000,13.1618,13.2294,13.0023,13.0806,385961.16529336,0
+PID.US,D,20180403,000000,13.1207,13.1618,13.0688,13.1491,303503.44791436,0
+PID.US,D,20180404,000000,13.0453,13.2744,13.0385,13.2704,278855.52191296,0
+PID.US,D,20180405,000000,13.3145,13.4388,13.2802,13.4153,186320.8309327,0
+PID.US,D,20180406,000000,13.3987,13.4584,13.2704,13.3145,260890.84421849,0
+PID.US,D,20180409,000000,13.3067,13.3889,13.2636,13.2979,189028.0470766,0
+PID.US,D,20180410,000000,13.4388,13.4898,13.4232,13.4388,236553.48188039,0
+PID.US,D,20180411,000000,13.476,13.4986,13.476,13.476,287364.35333277,0
+PID.US,D,20180412,000000,13.4829,13.5034,13.4496,13.4584,179911.36901316,0
+PID.US,D,20180413,000000,13.4829,13.4829,13.4075,13.432,123258.01864496,0
+PID.US,D,20180416,000000,13.4486,13.4888,13.4183,13.476,210102.44776805,0
+PID.US,D,20180417,000000,13.4898,13.5651,13.4898,13.5328,146198.8660892,0
+PID.US,D,20180418,000000,13.5573,13.5955,13.5573,13.5739,263260.93533315,0
+PID.US,D,20180419,000000,13.5495,13.5543,13.3929,13.4153,163459.66758627,0
+PID.US,D,20180420,000000,13.3987,13.4153,13.3184,13.3331,116316.30781562,0
+PID.US,D,20180423,000000,13.3067,13.3292,13.2646,13.2881,195090.16805692,0
+PID.US,D,20180424,000000,13.2979,13.3273,13.1745,13.2137,268768.33240172,0
+PID.US,D,20180425,000000,13.1961,13.2235,13.1452,13.1961,328686.68759856,0
+PID.US,D,20180426,000000,13.2979,13.3557,13.2744,13.3371,159040.26493024,0
+PID.US,D,20180427,000000,13.3331,13.3879,13.3331,13.3655,230785.5791074,0
+PID.US,D,20180430,000000,13.4153,13.432,13.3557,13.3655,218377.33484939,0
+PID.US,D,20180501,000000,13.3145,13.34,13.2382,13.3067,180725.57703832,0
+PID.US,D,20180502,000000,13.3067,13.3331,13.2313,13.2323,917913.81370339,0
+PID.US,D,20180503,000000,13.2049,13.2215,13.0952,13.1921,179146.19735589,0
+PID.US,D,20180504,000000,13.154,13.295,13.154,13.2636,132637.2455948,0
+PID.US,D,20180507,000000,13.2558,13.3204,13.2411,13.2558,147556.56052515,0
+PID.US,D,20180508,000000,13.2323,13.247,13.1745,13.2372,184505.4637298,0
+PID.US,D,20180509,000000,13.2979,13.3557,13.292,13.3449,227216.14016145,0
+PID.US,D,20180510,000000,13.3987,13.4486,13.3567,13.4486,171005.13869525,0
+PID.US,D,20180511,000000,13.476,13.5074,13.4584,13.4829,104681.40794286,0
+PID.US,D,20180514,000000,13.5162,13.5445,13.476,13.476,147171.42071901,0
+PID.US,D,20180515,000000,13.3733,13.3733,13.3038,13.34,164266.72447445,0
+PID.US,D,20180516,000000,13.3557,13.3977,13.3507,13.3831,309436.84842898,0
+PID.US,D,20180517,000000,13.4075,13.4193,13.3361,13.3655,167756.47932258,0
+PID.US,D,20180518,000000,13.3557,13.3585,13.3067,13.34,205204.9405251,0
+PID.US,D,20180521,000000,13.3889,13.4486,13.3831,13.3987,98726.554017295,0
+PID.US,D,20180522,000000,13.432,13.4898,13.3859,13.3889,144659.32845568,0
+PID.US,D,20180523,000000,13.3243,13.3331,13.2636,13.3282,124649.42558382,0
+PID.US,D,20180524,000000,13.3145,13.3145,13.2411,13.2881,161226.46966531,0
+PID.US,D,20180525,000000,13.2382,13.2802,13.2235,13.2382,78965.919348871,0
+PID.US,D,20180529,000000,13.1031,13.1422,13.0199,13.063,109126.35037384,0
+PID.US,D,20180530,000000,13.154,13.2802,13.1413,13.2802,462201.47986038,0
+PID.US,D,20180531,000000,13.2636,13.2636,13.1344,13.1795,130210.96697528,0
+PID.US,D,20180601,000000,13.2558,13.2558,13.2107,13.2382,100303.89051774,0
+PID.US,D,20180604,000000,13.2979,13.3557,13.2881,13.2979,87196.878017304,0
+PID.US,D,20180605,000000,13.2881,13.2881,13.2323,13.247,223448.51256195,0
+PID.US,D,20180606,000000,13.3145,13.34,13.2704,13.3067,123912.85847448,0
+PID.US,D,20180607,000000,13.2979,13.3478,13.2578,13.2832,185152.13083134,0
+PID.US,D,20180608,000000,13.2235,13.3243,13.2235,13.3145,175158.92769189,0
+PID.US,D,20180611,000000,13.2881,13.385,13.2881,13.3655,142957.35785352,0
+PID.US,D,20180612,000000,13.3655,13.3821,13.3243,13.34,134554.77189748,0
+PID.US,D,20180613,000000,13.3331,13.3655,13.2881,13.3067,421266.32858271,0
+PID.US,D,20180614,000000,13.2979,13.34,13.2636,13.2704,297940.88493192,0
+PID.US,D,20180615,000000,13.2137,13.2235,13.1795,13.2137,181115.82479944,0
+PID.US,D,20180618,000000,13.1198,13.1883,13.1022,13.1697,143480.41244434,0
+PID.US,D,20180619,000000,13.0365,13.1198,13.0267,13.0884,162870.2095806,0
+PID.US,D,20180620,000000,13.1697,13.1883,13.1481,13.1609,265069.15139906,0
+PID.US,D,20180621,000000,13.1442,13.1609,13.0914,13.1022,272769.9043397,0
+PID.US,D,20180622,000000,13.2137,13.2646,13.2019,13.247,117703.62839048,0
+PID.US,D,20180625,000000,13.1442,13.1697,13.0522,13.0786,169201.00899332,0
+PID.US,D,20180626,000000,13.0708,13.1286,13.0542,13.0952,201759.11408987,0
+PID.US,D,20180627,000000,13.0952,13.1442,12.9837,12.9935,335822.50071746,0
+PID.US,D,20180628,000000,12.9759,13.0884,12.969,13.0522,201853.10046166,0
+PID.US,D,20180629,000000,13.1961,13.2714,13.1961,13.247,261846.03180134,0
+PID.US,D,20180702,000000,13.1609,13.1609,13.0738,13.1442,745987.19992822,0
+PID.US,D,20180703,000000,13.2646,13.2802,13.2323,13.2646,94860.853682015,0
+PID.US,D,20180705,000000,13.3409,13.3841,13.3038,13.3673,167412.20315635,0
+PID.US,D,20180706,000000,13.3753,13.5005,13.3753,13.4927,117748.57839439,0
+PID.US,D,20180709,000000,13.5279,13.5523,13.5103,13.5279,116370.4521385,0
+PID.US,D,20180710,000000,13.5103,13.5867,13.5103,13.5867,87703.587152161,0
+PID.US,D,20180711,000000,13.4516,13.5103,13.3753,13.4007,160622.70938567,0
+PID.US,D,20180712,000000,13.4604,13.5181,13.4516,13.5103,117814.98180924,0
+PID.US,D,20180713,000000,13.5005,13.5181,13.4878,13.5103,96868.279992488,0
+PID.US,D,20180716,000000,13.4604,13.4927,13.4604,13.4692,139394.04845356,0
+PID.US,D,20180717,000000,13.4007,13.4516,13.3967,13.4251,90251.435100413,0
+PID.US,D,20180718,000000,13.4251,13.4418,13.3909,13.43,136160.71294585,0
+PID.US,D,20180719,000000,13.3478,13.4359,13.3478,13.4095,111195.07214417,0
+PID.US,D,20180720,000000,13.5103,13.5103,13.4731,13.4848,130152.7362884,0
+PID.US,D,20180723,000000,13.4848,13.4976,13.4418,13.4692,116911.89536727,0
+PID.US,D,20180724,000000,13.5103,13.5739,13.5005,13.5005,107482.61045855,0
+PID.US,D,20180725,000000,13.5435,13.6043,13.4966,13.6043,180295.4872283,0
+PID.US,D,20180726,000000,13.6043,13.6376,13.6043,13.6228,143954.43066727,0
+PID.US,D,20180727,000000,13.6542,13.6943,13.5867,13.6131,132604.55468287,0
+PID.US,D,20180730,000000,13.6542,13.6973,13.6297,13.6376,107053.54223951,0
+PID.US,D,20180731,000000,13.6297,13.6738,13.618,13.6464,150516.10964547,0
+PID.US,D,20180801,000000,13.6228,13.6336,13.5691,13.6228,159336.52631957,0
+PID.US,D,20180802,000000,13.5435,13.6033,13.5171,13.57,111545.47785638,0
+PID.US,D,20180803,000000,13.6131,13.6826,13.6043,13.664,95368.584407871,0
+PID.US,D,20180806,000000,13.6738,13.6826,13.6464,13.6542,92950.478516325,0
+PID.US,D,20180807,000000,13.7041,13.7267,13.5955,13.5955,102610.64299053,0
+PID.US,D,20180808,000000,13.5867,13.6258,13.5523,13.5955,181020.81683666,0
+PID.US,D,20180809,000000,13.5769,13.6131,13.5769,13.5769,85484.691505166,0
+PID.US,D,20180810,000000,13.4604,13.4604,13.3625,13.3841,121465.12644401,0
+PID.US,D,20180813,000000,13.3673,13.4232,13.3155,13.3576,147927.39805731,0
+PID.US,D,20180814,000000,13.3909,13.4418,13.3909,13.4418,163005.0595923,0
+PID.US,D,20180815,000000,13.2802,13.3077,13.1697,13.247,168532.88848083,0
+PID.US,D,20180816,000000,13.3155,13.3967,13.3155,13.3341,164569.11540977,0
+PID.US,D,20180817,000000,13.3576,13.4819,13.3478,13.4604,93882.169506223,0
+PID.US,D,20180820,000000,13.479,13.5142,13.479,13.5103,121496.79576493,0
+PID.US,D,20180821,000000,13.5435,13.5867,13.5181,13.5181,83545.71179154,0
+PID.US,D,20180822,000000,13.5612,13.6043,13.5523,13.5867,164356.62448224,0
+PID.US,D,20180823,000000,13.5435,13.5661,13.4722,13.4848,113317.93823738,0
+PID.US,D,20180824,000000,13.5279,13.5681,13.5074,13.5523,70832.011825218,0
+PID.US,D,20180827,000000,13.6043,13.6973,13.6043,13.6884,105259.62844756,0
+PID.US,D,20180828,000000,13.7041,13.7295,13.6464,13.6542,124963.05402011,0
+PID.US,D,20180829,000000,13.664,13.7355,13.6376,13.7315,124871.11083032,0
+PID.US,D,20180830,000000,13.6043,13.6464,13.5621,13.5769,98407.817626014,0
+PID.US,D,20180831,000000,13.5279,13.57,13.4486,13.5005,99308.860885982,0
+PID.US,D,20180904,000000,13.3909,13.3909,13.3145,13.3243,100071.98936126,0
+PID.US,D,20180905,000000,13.289,13.3155,13.2382,13.3155,146290.809279,0
+PID.US,D,20180906,000000,13.289,13.3341,13.2382,13.3155,127829.63835964,0
+PID.US,D,20180907,000000,13.2382,13.2802,13.2088,13.247,87185.640516328,0
+PID.US,D,20180910,000000,13.3155,13.3371,13.2646,13.2714,124169.2778149,0
+PID.US,D,20180911,000000,13.2235,13.3077,13.2137,13.3077,66067.311411968,0
+PID.US,D,20180912,000000,13.3155,13.4055,13.3155,13.4007,125068.27789288,0
+PID.US,D,20180913,000000,13.4251,13.4662,13.4007,13.4095,99337.465433917,0
+PID.US,D,20180914,000000,13.4418,13.479,13.3841,13.433,110023.30726982,0
+PID.US,D,20180917,000000,13.4163,13.5103,13.4163,13.4604,155029.49867329,0
+PID.US,D,20180918,000000,13.4418,13.5397,13.4418,13.5279,144324.24660844,0
+PID.US,D,20180919,000000,13.5103,13.5523,13.4927,13.5181,198929.30702626,0
+PID.US,D,20180920,000000,13.5867,13.6228,13.5612,13.6043,138063.93697456,0
+PID.US,D,20180921,000000,13.5612,13.6228,13.5612,13.5867,163435.14940233,0
+PID.US,D,20180924,000000,13.5867,13.6043,13.5269,13.5269,137188.43348953,0
+PID.US,D,20180925,000000,13.5523,13.5769,13.5269,13.5269,124852.72219236,0
+PID.US,D,20180926,000000,13.5093,13.6043,13.4995,13.4995,270822.75189809,0
+PID.US,D,20180927,000000,13.5612,13.6552,13.5612,13.6043,121424.2628041,0
+PID.US,D,20180928,000000,13.5769,13.5867,13.5171,13.5269,293659.39706057,0
+PID.US,D,20181001,000000,13.665,13.665,13.6268,13.6552,136534.61525101,0
+PID.US,D,20181002,000000,13.5867,13.6043,13.5269,13.5769,124904.82333325,0
+PID.US,D,20181003,000000,13.665,13.7159,13.614,13.6307,125137.74608072,0
+PID.US,D,20181004,000000,13.5523,13.57,13.4095,13.4672,175774.94706349,0
+PID.US,D,20181005,000000,13.4594,13.4917,13.3821,13.4065,146417.48656271,0
+PID.US,D,20181008,000000,13.3723,13.4144,13.338,13.4065,154971.26798642,0
+PID.US,D,20181009,000000,13.3469,13.3723,13.2852,13.3469,210438.5512063,0
+PID.US,D,20181010,000000,13.3469,13.3469,13.0894,13.0962,329441.64334586,0
+PID.US,D,20181011,000000,13.0453,13.11,12.878,12.9082,417252.49755277,0
+PID.US,D,20181012,000000,13.0385,13.0453,12.8926,13.0111,299705.17258494,0
+PID.US,D,20181015,000000,13.0287,13.104,12.9847,13.0189,318506.53330652,0
+PID.US,D,20181016,000000,13.1315,13.2519,13.1315,13.2274,169431.8885588,0
+PID.US,D,20181017,000000,13.1735,13.1911,13.0962,13.1569,136420.19705927,0
+PID.US,D,20181018,000000,13.0728,13.0962,12.9298,12.9504,198644.2831379,0
+PID.US,D,20181019,000000,12.9847,13.0894,12.9847,13.0013,187855.26061124,0
+PID.US,D,20181022,000000,13.0111,13.0385,12.9122,12.9416,184065.15800979,0
+PID.US,D,20181023,000000,12.8642,12.9514,12.7664,12.9338,309915.9746069,0
+PID.US,D,20181024,000000,12.9082,12.9298,12.6753,12.6832,273288.87256652,0
+PID.US,D,20181025,000000,12.6832,12.7458,12.6068,12.6832,237812.08198955,0
+PID.US,D,20181026,000000,12.5382,12.6343,12.4149,12.5471,363159.2542248,0
+PID.US,D,20181029,000000,12.7096,12.7184,12.3914,12.4864,505540.43475561,0
+PID.US,D,20181030,000000,12.4942,12.6068,12.4864,12.6068,531771.82680344,0
+PID.US,D,20181031,000000,12.6832,12.7096,12.6293,12.6421,216356.62785595,0
+PID.US,D,20181101,000000,12.7967,12.9416,12.7967,12.9416,254389.43910916,0
+PID.US,D,20181102,000000,12.9847,13.0013,12.8378,12.9082,220366.3725219,0
+PID.US,D,20181105,000000,12.97,13.0385,12.9602,13.0287,154028.33949555,0
+PID.US,D,20181106,000000,12.9602,12.9935,12.9338,12.9847,838089.75791646,0
+PID.US,D,20181107,000000,13.0962,13.1413,13.0453,13.1413,278645.07416744,0
+PID.US,D,20181108,000000,13.1138,13.1413,12.9847,13.0287,203188.31989565,0
+PID.US,D,20181109,000000,12.9504,12.968,12.8642,12.9338,131283.63752285,0
+PID.US,D,20181112,000000,12.8828,12.8828,12.7703,12.7752,224119.69784743,0
+PID.US,D,20181113,000000,12.8378,12.9171,12.7918,12.8143,261779.62838648,0
+PID.US,D,20181114,000000,12.9602,12.9935,12.8545,12.9504,300578.63288796,0
+PID.US,D,20181115,000000,12.874,13.0043,12.8457,12.9847,565009.28991346,0
+PID.US,D,20181116,000000,12.97,13.0248,12.9455,13.0111,136390.57092033,0
+PID.US,D,20181119,000000,13.0111,13.0189,12.9269,12.97,162614.81183118,0
+PID.US,D,20181120,000000,12.8457,12.874,12.7126,12.7536,213458.37419549,0
+PID.US,D,20181121,000000,12.8545,12.9768,12.8545,12.9416,188452.8913449,0
+PID.US,D,20181123,000000,12.874,12.9082,12.8633,12.8642,157259.63182125,0
+PID.US,D,20181126,000000,12.9416,13.0287,12.9044,12.9269,190359.18014659,0
+PID.US,D,20181127,000000,12.9082,12.9416,12.8691,12.9171,347878.29608127,0
+PID.US,D,20181128,000000,12.9504,13.0962,12.8926,13.0962,241658.37209588,0
+PID.US,D,20181129,000000,13.0816,13.1569,13.0728,13.104,237199.12739093,0
+PID.US,D,20181130,000000,13.063,13.0816,13.0111,13.0678,210869.66260733,0
+PID.US,D,20181203,000000,13.2088,13.2676,13.1413,13.2186,359377.32435132,0
+PID.US,D,20181204,000000,13.2,13.2372,13.0189,13.0385,261786.77952347,0
+PID.US,D,20181206,000000,12.8045,12.9082,12.6753,12.9082,379031.71355599,0
+PID.US,D,20181207,000000,12.9269,13.0287,12.7615,12.8045,257234.57003774,0
+PID.US,D,20181210,000000,12.7282,12.738,12.5569,12.6509,345685.96180021,0
+PID.US,D,20181211,000000,12.8045,12.829,12.6343,12.6753,292222.01852681,0
+PID.US,D,20181212,000000,12.8545,12.9171,12.8211,12.8378,735017.35579496,0
+PID.US,D,20181213,000000,12.8545,12.8878,12.7879,12.8211,341422.86256683,0
+PID.US,D,20181214,000000,12.7028,12.7536,12.6587,12.6753,270741.02461827,0
+PID.US,D,20181217,000000,12.693,12.693,12.4453,12.4864,272378.63498757,0
+PID.US,D,20181218,000000,12.503,12.5344,12.3778,12.3836,521377.13840189,0
+PID.US,D,20181219,000000,12.4619,12.5823,12.3033,12.3396,863597.86353792,0
+PID.US,D,20181220,000000,12.4199,12.4541,12.2153,12.2907,606849.57081509,0
+PID.US,D,20181221,000000,12.2907,12.3396,12.0479,12.0557,649534.7074718,0
+PID.US,D,20181224,000000,12.0303,12.1193,11.9109,11.9353,387975.74274081,0
+PID.US,D,20181226,000000,11.9529,12.2045,11.8032,12.1859,529419.10273575,0
+PID.US,D,20181227,000000,12.0224,12.1859,11.9441,12.1859,958741.6979263,0
+PID.US,D,20181228,000000,12.3024,12.3514,12.2417,12.274,665634.98159548,0
+PID.US,D,20181231,000000,12.2838,12.3259,12.2143,12.274,639901.10436353,0
+PID.US,D,20190102,000000,12.1947,12.4052,12.1428,12.4052,424992.07095132,0
+PID.US,D,20190103,000000,12.3356,12.3612,12.2417,12.274,379352.49312926,0
+PID.US,D,20190104,000000,12.3954,12.5833,12.3954,12.5618,496603.55670777,0
+PID.US,D,20190107,000000,12.5794,12.6616,12.553,12.6557,283721.35983499,0
+PID.US,D,20190108,000000,12.6743,12.7536,12.6607,12.7448,174684.90946895,0
+PID.US,D,20190109,000000,12.7957,12.9004,12.7957,12.874,230596.58477282,0
+PID.US,D,20190110,000000,12.8642,12.9915,12.8545,12.9778,162809.93571173,0
+PID.US,D,20190111,000000,12.9514,13.0307,12.9122,12.9945,169955.96474062,0
+PID.US,D,20190114,000000,12.8926,12.9543,12.8828,12.9092,269249.50176164,0
+PID.US,D,20190115,000000,12.9348,13.0209,12.9348,13.0033,171935.80809415,0
+PID.US,D,20190116,000000,13.0209,13.0757,13.0209,13.0561,125400.29496713,0
+PID.US,D,20190117,000000,12.9945,13.1677,12.9945,13.1344,133405.48202507,0
+PID.US,D,20190118,000000,13.2039,13.2646,13.1941,13.2382,189955.6517025,0
+PID.US,D,20190122,000000,13.0845,13.1647,13.0414,13.0845,218500.94736011,0
+PID.US,D,20190123,000000,13.1511,13.1745,13.0463,13.107,139871.13144948,0
+PID.US,D,20190124,000000,13.0924,13.1344,13.0659,13.0982,171384.14895539,0
+PID.US,D,20190125,000000,13.1599,13.247,13.1599,13.2323,158075.88302841,0
+PID.US,D,20190128,000000,13.1432,13.2049,13.1031,13.1941,414913.05416805,0
+PID.US,D,20190129,000000,13.2646,13.29,13.2323,13.2323,500937.14572,0
+PID.US,D,20190130,000000,13.2998,13.4124,13.2646,13.3683,367863.68076918,0
+PID.US,D,20190131,000000,13.3683,13.479,13.3683,13.4652,194558.94073812,0
+PID.US,D,20190201,000000,13.4564,13.525,13.4545,13.4829,164768.32565432,0
+PID.US,D,20190204,000000,13.4466,13.525,13.4046,13.525,277106.55812492,0
+PID.US,D,20190205,000000,13.5603,13.6552,13.5603,13.6434,206021.19173226,0
+PID.US,D,20190206,000000,13.5945,13.6248,13.5417,13.5515,123061.8731734,0
+PID.US,D,20190207,000000,13.4829,13.4898,13.3585,13.4369,120631.50818988,0
+PID.US,D,20190208,000000,13.3683,13.3733,13.3038,13.3605,112625.29954095,0
+PID.US,D,20190211,000000,13.3507,13.3781,13.3096,13.3361,129235.34757248,0
+PID.US,D,20190212,000000,13.43,13.4369,13.3781,13.4124,150482.39714254,0
+PID.US,D,20190213,000000,13.4212,13.4604,13.3537,13.3605,144855.47392724,0
+PID.US,D,20190214,000000,13.3429,13.475,13.3429,13.43,240667.42882811,0
+PID.US,D,20190215,000000,13.5417,13.5603,13.4898,13.5603,129198.57029656,0
+PID.US,D,20190219,000000,13.5515,13.665,13.5328,13.665,173678.64233622,0
+PID.US,D,20190220,000000,13.6826,13.7854,13.6826,13.7521,140521.88491502,0
+PID.US,D,20190221,000000,13.7247,13.7393,13.6894,13.7247,125759.89499831,0
+PID.US,D,20190222,000000,13.7765,13.8686,13.7727,13.8539,185495.38540656,0
+PID.US,D,20190225,000000,13.8979,13.9175,13.847,13.8627,251986.65708257,0
+PID.US,D,20190226,000000,13.8128,13.9165,13.8128,13.8813,676882.69848011,0
+PID.US,D,20190227,000000,13.8813,13.8813,13.7942,13.8715,774296.50806536,0
+PID.US,D,20190228,000000,13.7942,13.804,13.7423,13.7423,473926.27974093,0
+PID.US,D,20190301,000000,13.8206,13.8362,13.7207,13.7295,266799.72654916,0
+PID.US,D,20190304,000000,13.7697,13.7697,13.6307,13.7169,315285.45689078,0
+PID.US,D,20190305,000000,13.7609,13.7727,13.7413,13.7521,196934.13980776,0
+PID.US,D,20190306,000000,13.7697,13.7697,13.6982,13.7247,128351.67135947,0
+PID.US,D,20190307,000000,13.7247,13.7247,13.616,13.6219,170417.72387157,0
+PID.US,D,20190308,000000,13.5691,13.5994,13.5328,13.5857,156621.1374477,0
+PID.US,D,20190311,000000,13.6386,13.7335,13.6386,13.7335,129751.25102631,0
+PID.US,D,20190312,000000,13.7697,13.8715,13.7521,13.7697,271048.52350858,0
+PID.US,D,20190313,000000,13.8128,13.8715,13.8128,13.8715,210420.16256834,0
+PID.US,D,20190314,000000,13.8539,13.8715,13.8372,13.847,99034.052907602,0
+PID.US,D,20190315,000000,13.9067,13.986,13.8979,13.9606,151541.78700716,0
+PID.US,D,20190318,000000,14.0134,14.1083,14.0134,14.1083,205983.39286534,0
+PID.US,D,20190319,000000,14.126,14.1387,14.0408,14.0624,141009.18382091,0
+PID.US,D,20190320,000000,14.0555,14.1427,13.9948,14.081,167096.53153807,0
+PID.US,D,20190321,000000,14.037,14.0839,14.0134,14.0624,107208.82407116,0
+PID.US,D,20190322,000000,13.9694,13.9782,13.8079,13.8294,346664.64597601,0
+PID.US,D,20190325,000000,13.8128,13.847,13.7639,13.7854,140970.36336301,0
+PID.US,D,20190326,000000,13.847,13.9224,13.8314,13.8627,139853.76440252,0
+PID.US,D,20190327,000000,13.8372,13.8754,13.7687,13.8128,145981.2672067,0
+PID.US,D,20190328,000000,13.804,13.8196,13.7462,13.7903,124745.4551376,0
+PID.US,D,20190329,000000,13.8627,13.8627,13.7765,13.8294,159240.49676579,0
+PID.US,D,20190401,000000,13.9331,14.0036,13.9165,14.0036,257971.13714708,0
+PID.US,D,20190402,000000,14.0036,14.037,13.9606,14.037,114945.33269671,0
+PID.US,D,20190403,000000,14.0995,14.1681,14.0879,14.1083,201486.34929349,0
+PID.US,D,20190404,000000,14.081,14.126,14.0712,14.126,146685.14340411,0
+PID.US,D,20190405,000000,14.1083,14.1603,14.0967,14.1515,159773.76726659,0
+PID.US,D,20190408,000000,14.1603,14.2112,14.1348,14.2112,92801.326230661,0
+PID.US,D,20190409,000000,14.1867,14.1876,14.126,14.1348,182369.31695361,0
+PID.US,D,20190410,000000,14.1603,14.22,14.1603,14.22,123801.50505573,0
+PID.US,D,20190411,000000,14.1681,14.1916,14.1427,14.1427,156507.74084695,0
+PID.US,D,20190412,000000,14.22,14.2366,14.1818,14.22,161783.23675906,0
+PID.US,D,20190415,000000,14.22,14.2562,14.2112,14.2112,153715.73265025,0
+PID.US,D,20190416,000000,14.265,14.2905,14.2591,14.2748,198750.52860167,0
+PID.US,D,20190417,000000,14.3257,14.3355,14.2748,14.3257,211558.21493977,0
+PID.US,D,20190418,000000,14.3071,14.3257,14.2562,14.3257,161530.90378263,0
+PID.US,D,20190422,000000,14.3071,14.3394,14.2905,14.2993,100112.85300117,0
+PID.US,D,20190423,000000,14.2905,14.3227,14.2679,14.3071,121247.5275615,0
+PID.US,D,20190424,000000,14.2748,14.2797,14.1946,14.22,98315.874436222,0
+PID.US,D,20190425,000000,14.1769,14.1984,14.1113,14.1769,135422.10265452,0
+PID.US,D,20190426,000000,14.265,14.2748,14.2034,14.2748,89314.636155527,0
+PID.US,D,20190429,000000,14.2993,14.3071,14.2748,14.2905,91522.294301546,0
+PID.US,D,20190430,000000,14.265,14.3257,14.2122,14.3071,105080.85002296,0
+PID.US,D,20190501,000000,14.3159,14.3531,14.1946,14.1946,241070.95727219,0
+PID.US,D,20190502,000000,14.22,14.22,14.1456,14.1681,93900.558144182,0
+PID.US,D,20190503,000000,14.2288,14.2836,14.2288,14.2836,72021.143746537,0
+PID.US,D,20190506,000000,14.0555,14.218,14.0467,14.1946,144221.06591767,0
+PID.US,D,20190507,000000,14.1083,14.126,14.0036,14.0624,128891.07140625,0
+PID.US,D,20190508,000000,14.0624,14.1427,14.0624,14.0712,185300.26152601,0
+PID.US,D,20190509,000000,13.9694,14.0212,13.8862,13.9694,235288.75222524,0
+PID.US,D,20190510,000000,14.0036,14.0555,13.8422,14.0212,786429.94434499,0
+PID.US,D,20190513,000000,13.8372,13.8372,13.7237,13.7687,226151.64234186,0
+PID.US,D,20190514,000000,13.804,13.8764,13.8,13.8206,134886.78897172,0
+PID.US,D,20190515,000000,13.7854,13.9233,13.7854,13.8979,93152.753533868,0
+PID.US,D,20190516,000000,13.9067,13.9782,13.9009,13.9067,178924.51210938,0
+PID.US,D,20190517,000000,13.847,13.9419,13.847,13.8979,82909.260599976,0
+PID.US,D,20190520,000000,13.8901,13.9233,13.8539,13.8979,384515.61403162,0
+PID.US,D,20190521,000000,13.9508,14.0272,13.9508,14.0252,82796.885590229,0
+PID.US,D,20190522,000000,13.986,14.0212,13.9733,14.0036,86691.190473445,0
+PID.US,D,20190523,000000,13.847,13.847,13.7599,13.804,87199.942790297,0
+PID.US,D,20190524,000000,13.9233,13.9567,13.8901,13.9419,93522.569475034,0
+PID.US,D,20190528,000000,13.9782,14.0036,13.8901,13.9067,116113.01120708,0
+PID.US,D,20190529,000000,13.8539,13.8539,13.7717,13.8372,141749.83729424,0
+PID.US,D,20190530,000000,13.8715,13.9067,13.8294,13.8539,69278.171917724,0
+PID.US,D,20190531,000000,13.7325,13.7765,13.6845,13.7687,103695.57263009,0
+PID.US,D,20190603,000000,13.8128,13.8715,13.7687,13.8294,156476.07152602,0
+PID.US,D,20190604,000000,13.9331,14.0212,13.8813,14.0036,82731.503766377,0
+PID.US,D,20190605,000000,14.0272,14.0272,13.9694,13.9948,89448.464576225,0
+PID.US,D,20190606,000000,14.0555,14.1035,14.0408,14.0712,74909.181497022,0
+PID.US,D,20190607,000000,14.1681,14.2562,14.1681,14.2034,160083.30933889,0
+PID.US,D,20190610,000000,14.2376,14.2836,14.2288,14.2474,156589.46812677,0
+PID.US,D,20190611,000000,14.3159,14.3502,14.2836,14.3159,111386.10966074,0
+PID.US,D,20190612,000000,14.3159,14.3325,14.2562,14.2562,156095.01808388,0
+PID.US,D,20190613,000000,14.2993,14.311,14.2601,14.2748,74241.060984529,0
+PID.US,D,20190614,000000,14.265,14.265,14.2034,14.2288,85994.465413016,0
+PID.US,D,20190617,000000,14.2112,14.2425,14.2034,14.2034,78215.049965565,0
+PID.US,D,20190618,000000,14.2905,14.403,14.2905,14.3766,128827.7327644,0
+PID.US,D,20190619,000000,14.3952,14.4725,14.3766,14.4647,111564.88808533,0
+PID.US,D,20190620,000000,14.6223,14.6477,14.5841,14.6311,153591.09854854,0
+PID.US,D,20190621,000000,14.5684,14.6037,14.5538,14.5734,86800.500710198,0
+PID.US,D,20190624,000000,14.5851,14.5949,14.5518,14.5596,72966.115419405,0
+PID.US,D,20190625,000000,14.5518,14.5596,14.4627,14.4627,179002.15302521,0
+PID.US,D,20190626,000000,14.5087,14.5254,14.4579,14.4579,345866.78340681,0
+PID.US,D,20190627,000000,14.4715,14.4901,14.4539,14.4667,213803.67195271,0
+PID.US,D,20190628,000000,14.4999,14.5127,14.4715,14.4901,436113.11055222,0
+PID.US,D,20190701,000000,14.5949,14.6399,14.5293,14.5596,177944.8063426,0
+PID.US,D,20190702,000000,14.5518,14.6047,14.5332,14.6047,146790.36727687,0
+PID.US,D,20190703,000000,14.6047,14.6683,14.6047,14.6683,70409.073152173,0
+PID.US,D,20190705,000000,14.5949,14.6135,14.4999,14.6135,80654.609268061,0
+PID.US,D,20190708,000000,14.5772,14.5772,14.5381,14.543,89041.871359142,0
+PID.US,D,20190709,000000,14.4539,14.5166,14.4539,14.5166,67711.051327259,0
+PID.US,D,20190710,000000,14.5332,14.543,14.4755,14.4901,133304.3445163,0
+PID.US,D,20190711,000000,14.4999,14.5166,14.4275,14.4863,115455.10660456,0
+PID.US,D,20190712,000000,14.4803,14.4803,14.4539,14.4715,90224.873734473,0
+PID.US,D,20190715,000000,14.4803,14.5254,14.4559,14.4627,161456.3276398,0
+PID.US,D,20190716,000000,14.4715,14.4803,14.402,14.4187,105249.41253758,0
+PID.US,D,20190717,000000,14.4275,14.4569,14.3824,14.401,105477.22733007,0
+PID.US,D,20190718,000000,14.3912,14.4627,14.3668,14.4539,126891.81782377,0
+PID.US,D,20190719,000000,14.4187,14.4363,14.3912,14.401,86523.649549823,0
+PID.US,D,20190722,000000,14.4099,14.4118,14.3648,14.3688,146026.2172106,0
+PID.US,D,20190723,000000,14.4099,14.4246,14.3824,14.4099,113778.67577734,0
+PID.US,D,20190724,000000,14.4099,14.4334,14.3824,14.4275,92153.637538122,0
+PID.US,D,20190725,000000,14.401,14.4099,14.2591,14.2689,92789.067138689,0
+PID.US,D,20190726,000000,14.3482,14.3726,14.3296,14.3648,71765.745997112,0
+PID.US,D,20190729,000000,14.3824,14.4099,14.358,14.3678,86693.23365544,0
+PID.US,D,20190730,000000,14.3022,14.3159,14.2738,14.311,98218.823291441,0
+PID.US,D,20190731,000000,14.311,14.3257,14.1329,14.17,195147.37715279,0
+PID.US,D,20190801,000000,14.1886,14.3013,14.0849,14.1358,160002.60365007,0
+PID.US,D,20190802,000000,14.0624,14.0673,13.9126,13.9625,168714.73167841,0
+PID.US,D,20190805,000000,13.8422,13.8422,13.5749,13.6386,231999.22921266,0
+PID.US,D,20190806,000000,13.6992,13.7629,13.6072,13.6904,141864.25548599,0
+PID.US,D,20190807,000000,13.6023,13.7981,13.5495,13.7707,136918.73346614,0
+PID.US,D,20190808,000000,13.7981,13.9527,13.7981,13.9253,143651.01814095,0
+PID.US,D,20190809,000000,13.895,13.9381,13.847,13.8774,112202.3608679,0
+PID.US,D,20190812,000000,13.7893,13.8157,13.6884,13.6904,208848.95561388,0
+PID.US,D,20190813,000000,13.6748,13.8676,13.665,13.8157,160112.93547782,0
+PID.US,D,20190814,000000,13.6209,13.6209,13.4722,13.4878,221380.81238261,0
+PID.US,D,20190815,000000,13.48,13.5221,13.4202,13.4966,277288.4013225,0
+PID.US,D,20190816,000000,13.5583,13.6552,13.5583,13.6474,148775.3185854,0
+PID.US,D,20190819,000000,13.6992,13.7443,13.6875,13.6904,126534.26097457,0
+PID.US,D,20190820,000000,13.6992,13.6992,13.6307,13.6474,121913.604892,0
+PID.US,D,20190821,000000,13.7267,13.7795,13.7267,13.7629,77886.097664307,0
+PID.US,D,20190822,000000,13.7893,13.7893,13.6904,13.7041,111429.01648264,0
+PID.US,D,20190823,000000,13.6992,13.7629,13.48,13.5044,156006.13966708,0
+PID.US,D,20190826,000000,13.5847,13.6209,13.5319,13.5935,137088.31757176,0
+PID.US,D,20190827,000000,13.6386,13.6748,13.5749,13.6023,189968.93238547,0
+PID.US,D,20190828,000000,13.5681,13.665,13.5621,13.6552,717991.52022738,0
+PID.US,D,20190829,000000,13.6992,13.7443,13.6767,13.7267,523830.99997836,0
+PID.US,D,20190830,000000,13.7795,13.851,13.7756,13.8157,372577.30163255,0
+PID.US,D,20190903,000000,13.7443,13.7717,13.6552,13.7345,455836.96794473,0
+PID.US,D,20190904,000000,13.8157,13.895,13.8157,13.8774,205785.20421179,0
+PID.US,D,20190905,000000,13.9674,14.0546,13.9674,14.0017,203705.24494049,0
+PID.US,D,20190906,000000,14.036,14.1083,14.036,14.0712,184282.7568923,0
+PID.US,D,20190909,000000,14.1083,14.1524,14.0898,14.1181,109746.45610944,0
+PID.US,D,20190910,000000,14.1358,14.2141,14.1181,14.2052,217309.7722568,0
+PID.US,D,20190911,000000,14.2317,14.2777,14.2268,14.2689,169151.97262544,0
+PID.US,D,20190912,000000,14.2865,14.3462,14.2493,14.2933,135123.79808319,0
+PID.US,D,20190913,000000,14.3296,14.401,14.311,14.311,104166.52608003,0
+PID.US,D,20190916,000000,14.3296,14.3776,14.3296,14.361,75601.820193459,0
+PID.US,D,20190917,000000,14.3648,14.4324,14.3286,14.4187,117138.68856876,0
+PID.US,D,20190918,000000,14.4099,14.4138,14.3022,14.3726,137444.85282996,0
+PID.US,D,20190919,000000,14.4187,14.4627,14.401,14.405,142138.04187337,0
+PID.US,D,20190920,000000,14.4275,14.4627,14.3726,14.401,136860.50277927,0
+PID.US,D,20190923,000000,14.3726,14.401,14.3296,14.3824,99456.991580648,0
+PID.US,D,20190924,000000,14.4099,14.4099,14.2895,14.3061,145197.70691146,0
+PID.US,D,20190925,000000,14.2396,14.2963,14.1681,14.2855,104806.04204458,0
+PID.US,D,20190926,000000,14.3296,14.356,14.2855,14.3198,160935.31623097,0
+PID.US,D,20190927,000000,14.3384,14.3912,14.2542,14.3296,164585.46086573,0
+PID.US,D,20190930,000000,14.3482,14.3726,14.3296,14.3384,314410.97499676,0
+PID.US,D,20191001,000000,14.3198,14.3198,14.1251,14.1681,166184.25077713,0
+PID.US,D,20191002,000000,14.0869,14.0869,13.8294,13.8774,190104.80398817,0
+PID.US,D,20191003,000000,13.8539,13.9175,13.7481,13.9175,112823.4881945,0
+PID.US,D,20191004,000000,13.9263,14.0516,13.9224,14.0516,115531.72592939,0
+PID.US,D,20191007,000000,14.033,14.0869,14.0076,14.0174,91033.973804648,0
+PID.US,D,20191008,000000,13.9635,13.9635,13.8539,13.8725,127692.74516595,0
+PID.US,D,20191009,000000,13.9175,13.9537,13.8989,13.9175,100058.70867829,0
+PID.US,D,20191010,000000,13.9449,14.0869,13.9449,14.0614,115142.49975926,0
+PID.US,D,20191011,000000,14.1946,14.2963,14.1946,14.221,129237.39075447,0
+PID.US,D,20191014,000000,14.1681,14.1867,14.1544,14.1593,74624.157608664,0
+PID.US,D,20191015,000000,14.1593,14.2855,14.1564,14.216,125080.53698485,0
+PID.US,D,20191016,000000,14.221,14.2925,14.221,14.2679,82883.720825033,0
+PID.US,D,20191017,000000,14.3384,14.3668,14.2973,14.3022,103826.33627779,0
+PID.US,D,20191018,000000,14.2855,14.3482,14.2396,14.3198,106089.16033769,0
+PID.US,D,20191021,000000,14.2679,14.3482,14.2679,14.3384,49912.892965408,0
+PID.US,D,20191022,000000,14.3384,14.3912,14.3101,14.3101,53861.342171501,0
+PID.US,D,20191023,000000,14.3101,14.3648,14.3101,14.361,69092.242356144,0
+PID.US,D,20191024,000000,14.3912,14.4099,14.3384,14.3726,63383.591861021,0
+PID.US,D,20191025,000000,14.3648,14.4187,14.358,14.401,57574.825448124,0
+PID.US,D,20191028,000000,14.4187,14.5087,14.4187,14.4637,65062.065870235,0
+PID.US,D,20191029,000000,14.4441,14.5254,14.4441,14.4715,57825.11524256,0
+PID.US,D,20191030,000000,14.4637,14.4863,14.3912,14.4715,113751.0928204,0
+PID.US,D,20191031,000000,14.4441,14.4441,14.3482,14.3824,99923.858666594,0
+PID.US,D,20191101,000000,14.4539,14.4999,14.4539,14.4989,67695.727462294,0
+PID.US,D,20191104,000000,14.5704,14.6419,14.5704,14.6066,81159.275220923,0
+PID.US,D,20191105,000000,14.6331,14.6605,14.6066,14.6419,94905.803685914,0
+PID.US,D,20191106,000000,14.6517,14.7045,14.6252,14.6419,72455.319920557,0
+PID.US,D,20191107,000000,14.6957,14.7672,14.6957,14.7476,157578.36821254,0
+PID.US,D,20191108,000000,14.6957,14.7143,14.6605,14.7045,98345.500575155,0
+PID.US,D,20191111,000000,14.7045,14.7221,14.6517,14.6957,205782.1394388,0
+PID.US,D,20191112,000000,14.7143,14.7574,14.6859,14.7094,164622.23814164,0
+PID.US,D,20191113,000000,14.6252,14.7045,14.6252,14.7045,81277.779776656,0
+PID.US,D,20191114,000000,14.6419,14.6673,14.6154,14.6605,130303.93175606,0
+PID.US,D,20191115,000000,14.6859,14.7858,14.6859,14.7858,71624.76643943,0
+PID.US,D,20191118,000000,14.7221,14.7642,14.7221,14.7329,72488.010832483,0
+PID.US,D,20191119,000000,14.7672,14.7672,14.6859,14.731,78534.807947844,0
+PID.US,D,20191120,000000,14.6859,14.6957,14.5822,14.6517,91722.526137095,0
+PID.US,D,20191121,000000,14.6517,14.6517,14.5674,14.6311,100318.1927917,0
+PID.US,D,20191122,000000,14.6693,14.6937,14.6203,14.6419,79455.261436767,0
+PID.US,D,20191125,000000,14.6859,14.8024,14.6859,14.8024,65535.062502168,0
+PID.US,D,20191126,000000,14.7398,14.7408,14.6918,14.7221,85522.490372081,0
+PID.US,D,20191127,000000,14.7476,14.8122,14.7398,14.8122,65396.126126481,0
+PID.US,D,20191129,000000,14.7574,14.777,14.7143,14.7143,18838.137997505,0
+PID.US,D,20191202,000000,14.7045,14.7143,14.5704,14.5704,55729.832106286,0
+PID.US,D,20191203,000000,14.4813,14.5175,14.4099,14.4999,146136.54903835,0
+PID.US,D,20191204,000000,14.5528,14.6331,14.5528,14.6066,56734.056057021,0
+PID.US,D,20191205,000000,14.6331,14.6605,14.587,14.6154,151746.1052067,0
+PID.US,D,20191206,000000,14.6605,14.7427,14.6605,14.7143,68072.694540443,0
+PID.US,D,20191209,000000,14.7143,14.7604,14.7143,14.7221,72885.409730586,0
+PID.US,D,20191210,000000,14.731,14.7858,14.7143,14.7348,130755.47497705,0
+PID.US,D,20191211,000000,14.7476,14.821,14.7476,14.8122,131813.84325066,0
+PID.US,D,20191212,000000,14.821,14.9698,14.821,14.963,103277.74191203,0
+PID.US,D,20191213,000000,15.053,15.148,15.053,15.1332,98679.560831401,0
+PID.US,D,20191216,000000,15.2487,15.3124,15.2487,15.2683,98990.124494701,0
+PID.US,D,20191217,000000,15.2311,15.2487,15.2223,15.239,88944.82021436,0
+PID.US,D,20191218,000000,15.2683,15.3124,15.2683,15.287,83118.686754503,0
+PID.US,D,20191219,000000,15.287,15.3212,15.2487,15.2487,87407.325762829,0
+PID.US,D,20191220,000000,15.2948,15.3476,15.2948,15.3476,154600.43045426,0
+PID.US,D,20191223,000000,15.3398,15.3398,15.3074,15.3261,81623.077533877,0
+PID.US,D,20191224,000000,15.3564,15.3564,15.3074,15.331,45677.376688962,0
+PID.US,D,20191226,000000,15.3741,15.4299,15.3741,15.4299,69103.479857118,0
+PID.US,D,20191227,000000,15.4828,15.4876,15.4397,15.4563,201607.91862222,0
+PID.US,D,20191230,000000,15.5023,15.5023,15.3937,15.4025,67660.993368373,0
+PID.US,D,20191231,000000,15.4201,15.4494,15.3839,15.4445,132149.9466889,0
+PID.US,D,20200102,000000,15.5463,15.5649,15.4758,15.5649,126871.38600381,0
+PID.US,D,20200103,000000,15.3839,15.4778,15.3839,15.4563,60686.591627105,0
+PID.US,D,20200106,000000,15.3662,15.4828,15.3564,15.4201,75869.477034856,0
+PID.US,D,20200107,000000,15.4661,15.4828,15.3947,15.4828,247270.99303722,0
+PID.US,D,20200108,000000,15.4828,15.5336,15.4494,15.5023,155987.75102913,0
+PID.US,D,20200109,000000,15.5463,15.6031,15.5111,15.6031,94080.358159776,0
+PID.US,D,20200110,000000,15.6286,15.6286,15.5336,15.5463,136768.55958948,0
+PID.US,D,20200113,000000,15.5747,15.6599,15.5375,15.6599,60717.239357036,0
+PID.US,D,20200114,000000,15.6648,15.702,15.6286,15.702,71204.892539378,0
+PID.US,D,20200115,000000,15.6922,15.7392,15.6922,15.7382,165660.17459531,0
+PID.US,D,20200116,000000,15.7647,15.8185,15.7647,15.8136,64958.885179467,0
+PID.US,D,20200117,000000,15.8654,15.9193,15.8654,15.9193,677469.09171279,0
+PID.US,D,20200121,000000,15.838,15.8654,15.7901,15.8087,135891.01292246,0
+PID.US,D,20200122,000000,15.8282,15.8282,15.7559,15.7745,91275.069280104,0
+PID.US,D,20200123,000000,15.6922,15.7833,15.6413,15.7745,109652.46973765,0
+PID.US,D,20200124,000000,15.7833,15.8087,15.6462,15.7147,129813.56807718,0
+PID.US,D,20200127,000000,15.4299,15.4661,15.3917,15.4201,351573.39071993,0
+PID.US,D,20200128,000000,15.4758,15.6011,15.4534,15.5923,119410.70694764,0
+PID.US,D,20200129,000000,15.6031,15.6197,15.5375,15.5375,93368.309234383,0
+PID.US,D,20200130,000000,15.4025,15.4828,15.3476,15.4758,91198.449955277,0
+PID.US,D,20200131,000000,15.3662,15.3662,15.1224,15.1783,119767.24220583,0
+PID.US,D,20200203,000000,15.1783,15.2674,15.1783,15.2027,84139.256161201,0
+PID.US,D,20200204,000000,15.3036,15.3202,15.2527,15.2527,113191.26095367,0
+PID.US,D,20200205,000000,15.4025,15.4201,15.3741,15.3995,77533.648770101,0
+PID.US,D,20200206,000000,15.4299,15.4494,15.3839,15.4397,72461.449466543,0
+PID.US,D,20200207,000000,15.3741,15.3741,15.3036,15.3398,71808.652819016,0
+PID.US,D,20200210,000000,15.3212,15.3564,15.282,15.3036,51059.118064822,0
+PID.US,D,20200211,000000,15.4113,15.4974,15.4113,15.4563,52849.967083783,0
+PID.US,D,20200212,000000,15.5561,15.5933,15.5463,15.5747,168841.40896213,0
+PID.US,D,20200213,000000,15.4828,15.5004,15.4299,15.4494,79704.529640205,0
+PID.US,D,20200214,000000,15.5023,15.5023,15.4494,15.5023,55679.7741474,0
+PID.US,D,20200218,000000,15.4397,15.4856,15.4035,15.4455,46372.058567395,0
+PID.US,D,20200219,000000,15.4925,15.5649,15.4925,15.5561,83638.67657233,0
+PID.US,D,20200220,000000,15.5023,15.561,15.4758,15.5297,60055.248390529,0
+PID.US,D,20200221,000000,15.4397,15.4896,15.4191,15.4563,80490.133117433,0
+PID.US,D,20200224,000000,14.9962,15.0677,14.9472,14.9502,211234.3705935,0
+PID.US,D,20200225,000000,15.0139,15.0139,14.5968,14.6252,214341.0288175,0
+PID.US,D,20200226,000000,14.6615,14.7789,14.5254,14.5254,92954.564880316,0
+PID.US,D,20200227,000000,14.3071,14.3071,13.9909,13.9909,268081.82325126,0
+PID.US,D,20200228,000000,13.5739,13.7462,13.4026,13.7365,326032.59418654,0
+PID.US,D,20200302,000000,13.7922,14.0448,13.664,14.0448,363137.80081384,0
+PID.US,D,20200303,000000,14.0448,14.2346,13.7462,13.802,154748.56114893,0
+PID.US,D,20200304,000000,13.9998,14.216,13.9821,14.216,173777.736663,0
+PID.US,D,20200305,000000,13.9371,14.0096,13.7365,13.8138,110280.74820124,0
+PID.US,D,20200306,000000,13.5465,13.6219,13.3929,13.5435,130719.71929213,0
+PID.US,D,20200309,000000,12.6968,12.6968,11.766,11.9999,574776.72144243,0
+PID.US,D,20200310,000000,12.4795,12.4962,11.9911,12.4707,452417.70287544,0
+PID.US,D,20200311,000000,12.1272,12.1575,11.673,11.8002,376519.62129265,0
+PID.US,D,20200312,000000,10.8684,10.8889,10.2429,10.2605,484542.65338898,0
+PID.US,D,20200313,000000,10.8429,11.1904,10.3388,11.1669,560044.35766466,0
+PID.US,D,20200316,000000,9.05832,10.3809,9.05832,9.8464,500937.14572,0
+PID.US,D,20200317,000000,9.90999,10.2517,9.6614,10.0275,351284.28046758,0
+PID.US,D,20200318,000000,9.33935,9.59484,8.79618,9.07731,722807.30019051,0
+PID.US,D,20200319,000000,8.99499,9.42648,8.86039,9.38536,577075.30118725,0
+PID.US,D,20200320,000000,9.47444,9.75342,9.07731,9.10384,296849.82574637,0
+PID.US,D,20200323,000000,8.9855,9.07252,8.52973,8.58445,598545.05759482,0
+PID.US,D,20200324,000000,9.04883,9.52533,9.04883,9.51457,389415.16445657,0
+PID.US,D,20200325,000000,9.6428,10.4905,9.5596,10.2281,418413.02492616,0
+PID.US,D,20200326,000000,10.2712,10.6736,10.1254,10.51,316468.45926612,0
+PID.US,D,20200327,000000,10.1528,10.3828,9.98344,10.0725,474628.11275635,0
+PID.US,D,20200330,000000,10.1068,10.2527,9.90811,10.2174,310560.59852645,0
+PID.US,D,20200331,000000,10.281,10.5463,10.2615,10.3544,370676.12078584,0
+PID.US,D,20200401,000000,10.0647,10.2007,9.87186,9.97958,233722.65322577,0
+PID.US,D,20200402,000000,9.95216,10.284,9.92474,10.2086,243522.77566666,0
+PID.US,D,20200403,000000,10.2086,10.2439,9.89046,10.0079,212419.41615082,0
+PID.US,D,20200406,000000,10.3172,10.6177,10.3172,10.5375,183959.93413703,0
+PID.US,D,20200407,000000,10.9016,11.0289,10.6051,10.6677,176765.89033126,0
+PID.US,D,20200408,000000,10.6932,10.9751,10.6746,10.9379,214895.75272924,0
+PID.US,D,20200409,000000,11.066,11.2922,10.9653,11.1033,272772.96911268,0
+PID.US,D,20200413,000000,11.0846,11.0944,10.8184,11.0015,285944.34184597,0
+PID.US,D,20200414,000000,11.1033,11.2756,11.0758,11.1473,289362.58532426,0
+PID.US,D,20200415,000000,10.7734,10.7734,10.6001,10.7108,197535.8569054,0
+PID.US,D,20200416,000000,10.6932,10.7646,10.5463,10.5825,147031.46275233,0
+PID.US,D,20200417,000000,10.8292,11.0015,10.8204,11.0015,216377.05967591,0
+PID.US,D,20200420,000000,10.7822,11.0015,10.7558,10.7911,283670.2802851,0
+PID.US,D,20200421,000000,10.5375,10.6491,10.4347,10.4856,167105.72585705,0
+PID.US,D,20200422,000000,10.6834,10.7108,10.5639,10.7108,122068.88672364,0
+PID.US,D,20200423,000000,10.7734,10.8928,10.6285,10.655,151673.57224586,0
+PID.US,D,20200424,000000,10.746,10.7548,10.6177,10.7108,115397.89750869,0
+PID.US,D,20200427,000000,10.7734,10.9379,10.746,10.9202,181220.0270812,0
+PID.US,D,20200428,000000,11.1111,11.1923,11.0201,11.1111,213820.01740867,0
+PID.US,D,20200429,000000,11.3391,11.5663,11.3391,11.5585,172923.68658892,0
+PID.US,D,20200430,000000,11.3764,11.3764,10.9202,11.0015,191029.34384108,0
+PID.US,D,20200501,000000,10.7911,10.7911,10.5365,10.5463,190124.21421712,0
+PID.US,D,20200504,000000,10.4631,10.7911,10.4357,10.7911,125097.90403181,0
+PID.US,D,20200505,000000,10.9653,11.1033,10.746,10.7685,182817.7954016,0
+PID.US,D,20200506,000000,10.7822,10.7911,10.6089,10.655,142299.45325101,0
+PID.US,D,20200507,000000,10.7822,10.8782,10.7323,10.7734,151565.2836001,0
+PID.US,D,20200508,000000,10.9202,10.9653,10.887,10.9379,68932.874160503,0
+PID.US,D,20200511,000000,10.883,10.9359,10.8204,10.9104,162549.43000732,0
+PID.US,D,20200512,000000,10.9555,11.0289,10.7342,10.7646,96163.382204078,0
+PID.US,D,20200513,000000,10.746,10.746,10.2996,10.3828,130702.35224517,0
+PID.US,D,20200514,000000,10.2007,10.4719,10.0177,10.4171,324696.35316156,0
+PID.US,D,20200515,000000,10.373,10.4905,10.3456,10.4719,201622.22089618,0
+PID.US,D,20200518,000000,10.7558,10.9937,10.7558,10.929,130330.493122,0
+PID.US,D,20200519,000000,10.9202,10.931,10.7734,10.7734,155422.8112074,0
+PID.US,D,20200520,000000,10.9555,11.0152,10.9016,10.9379,210293.48528462,0
+PID.US,D,20200521,000000,10.9467,10.9701,10.7646,10.8468,158349.66941579,0
+PID.US,D,20200522,000000,10.8204,10.8204,10.6774,10.7558,104989.92842417,0
+PID.US,D,20200526,000000,11.0944,11.1923,11.0758,11.115,119530.23309437,0
+PID.US,D,20200527,000000,11.2217,11.2678,11.066,11.2266,129909.59763096,0
+PID.US,D,20200528,000000,11.302,11.3764,11.1845,11.2756,165991.17007856,0
+PID.US,D,20200529,000000,11.2756,11.2756,10.9741,11.1385,173770.58552602,0
+PID.US,D,20200601,000000,11.1659,11.3862,11.1659,11.3764,319962.30047824,0
+PID.US,D,20200602,000000,11.4322,11.5585,11.3862,11.5497,644189.74337185,0
+PID.US,D,20200603,000000,11.6759,11.9324,11.6759,11.9235,118326.79889908,0
+PID.US,D,20200604,000000,11.8404,11.9902,11.8404,11.8961,114904.4690568,0
+PID.US,D,20200605,000000,12.2799,12.4629,12.2799,12.3406,252536.27303934,0
+PID.US,D,20200608,000000,12.505,12.7086,12.4972,12.7086,119885.74676157,0
+PID.US,D,20200609,000000,12.4884,12.4884,12.3406,12.37,106211.75125741,0
+PID.US,D,20200610,000000,12.37,12.37,12.0596,12.0791,123415.3436586,0
+PID.US,D,20200611,000000,11.6308,11.7043,11.2403,11.2492,109870.06862016,0
+PID.US,D,20200612,000000,11.6504,11.7327,11.3303,11.4958,169523.83174859,0
+PID.US,D,20200615,000000,11.2305,11.6406,11.2217,11.5497,286171.13504746,0
+PID.US,D,20200616,000000,11.9059,11.9235,11.6406,11.7425,148089.83102594,0
+PID.US,D,20200617,000000,11.814,11.8609,11.5956,11.6044,157453.73411082,0
+PID.US,D,20200618,000000,11.5497,11.6847,11.5497,11.5956,142294.34529602,0
+PID.US,D,20200619,000000,11.7777,11.7777,11.4811,11.5125,93895.450189194,0
+PID.US,D,20200622,000000,11.5497,11.5702,11.4752,11.5125,127301.47581384,0
+PID.US,D,20200623,000000,11.6524,11.6975,11.579,11.5966,147677.10826287,0
+PID.US,D,20200624,000000,11.5125,11.5125,11.1503,11.2256,154598.38727226,0
+PID.US,D,20200625,000000,11.1884,11.3363,11.1551,11.3079,163952.07444716,0
+PID.US,D,20200626,000000,11.2794,11.2794,11.0113,11.0386,232462.00993461,0
+PID.US,D,20200629,000000,11.0964,11.2892,11.068,11.2628,111322.77101889,0
+PID.US,D,20200630,000000,11.2354,11.3363,11.1229,11.2892,126534.26097457,0
+PID.US,D,20200701,000000,11.3363,11.4752,11.2628,11.3177,135121.7549012,0
+PID.US,D,20200702,000000,11.485,11.623,11.4204,11.4458,125913.13364797,0
+PID.US,D,20200706,000000,11.623,11.7366,11.5966,11.6524,428421.55193058,0
+PID.US,D,20200707,000000,11.579,11.579,11.4116,11.4204,155420.7680254,0
+PID.US,D,20200708,000000,11.4556,11.5594,11.3832,11.4752,204900.5064078,0
+PID.US,D,20200709,000000,11.4556,11.4556,11.1689,11.2442,118715.00347821,0
+PID.US,D,20200710,000000,11.1963,11.3832,11.1963,11.3832,159022.89788328,0
+PID.US,D,20200713,000000,11.4654,11.5399,11.3637,11.3735,121871.71966108,0
+PID.US,D,20200714,000000,11.3275,11.5741,11.2981,11.5712,101979.29975396,0
+PID.US,D,20200715,000000,11.7268,11.8746,11.7268,11.8364,272684.09069588,0
+PID.US,D,20200716,000000,11.7728,11.8844,11.764,11.7992,111449.44830259,0
+PID.US,D,20200717,000000,11.8648,11.8648,11.7366,11.7894,100562.35304015,0
+PID.US,D,20200720,000000,11.7992,11.8648,11.7268,11.7493,154124.36904933,0
+PID.US,D,20200721,000000,11.8648,12.0224,11.8648,11.9578,128801.17139846,0
+PID.US,D,20200722,000000,11.9304,12.0126,11.9001,12.0126,161787.32312304,0
+PID.US,D,20200723,000000,11.9852,12.041,11.8933,11.9206,155274.68051274,0
+PID.US,D,20200724,000000,11.8844,11.9392,11.8364,11.8844,428161.04622617,0
+PID.US,D,20200727,000000,11.9304,12.0322,11.8746,11.995,72557.479020327,0
+PID.US,D,20200728,000000,11.9666,11.9822,11.8844,11.8863,473753.63086232,0
+PID.US,D,20200729,000000,11.9392,12.1066,11.903,12.0881,154747.53955793,0
+PID.US,D,20200730,000000,11.9304,11.9304,11.7268,11.8687,142395.48280479,0
+PID.US,D,20200731,000000,11.8648,11.8746,11.6328,11.7268,119718.20583794,0
+PID.US,D,20200803,000000,11.809,11.8717,11.7542,11.8276,101769.87359943,0
+PID.US,D,20200804,000000,11.8276,11.9333,11.8276,11.8933,124465.53920423,0
+PID.US,D,20200805,000000,12.0224,12.1017,11.995,12.0175,151361.98699156,0
+PID.US,D,20200806,000000,11.995,12.0831,11.995,12.0596,100577.67690512,0
+PID.US,D,20200807,000000,12.0126,12.1066,11.9568,12.1066,137870.856276,0
+PID.US,D,20200810,000000,12.134,12.3102,12.134,12.3102,171836.71376738,0
+PID.US,D,20200811,000000,12.4218,12.5412,12.4022,12.4218,108124.1696051,0
+PID.US,D,20200812,000000,12.552,12.5902,12.504,12.552,117334.83404032,0
+PID.US,D,20200813,000000,12.5422,12.549,12.4501,12.4776,122383.53675093,0
+PID.US,D,20200814,000000,12.4218,12.504,12.414,12.4776,107413.1422707,0
+PID.US,D,20200817,000000,12.5128,12.5324,12.4501,12.4501,106305.7376292,0
+PID.US,D,20200818,000000,12.4815,12.5001,12.3552,12.367,103569.91693737,0
+PID.US,D,20200819,000000,12.3846,12.414,12.2838,12.2936,140264.4439836,0
+PID.US,D,20200820,000000,12.2368,12.3376,12.2123,12.2936,270612.30415256,0
+PID.US,D,20200821,000000,12.2466,12.2643,12.2094,12.2466,95280.727582069,0
+PID.US,D,20200824,000000,12.3288,12.4218,12.3288,12.3846,186668.17187191,0
+PID.US,D,20200825,000000,12.4678,12.4678,12.3748,12.4678,156478.11470802,0
+PID.US,D,20200826,000000,12.4413,12.4443,12.3846,12.4316,109776.08224837,0
+PID.US,D,20200827,000000,12.4678,12.508,12.3572,12.4316,112562.98249009,0
+PID.US,D,20200828,000000,12.4316,12.5422,12.4316,12.5285,120816.41616046,0
+PID.US,D,20200831,000000,12.4864,12.4864,12.319,12.319,125753.76545232,0
+PID.US,D,20200901,000000,12.3454,12.4413,12.2936,12.4316,215804.9687172,0
+PID.US,D,20200902,000000,12.4501,12.4952,12.4218,12.4864,112156.389273,0
+PID.US,D,20200903,000000,12.4864,12.5422,12.2643,12.319,334893.87450055,0
+PID.US,D,20200904,000000,12.4081,12.4091,12.1526,12.2838,211151.62172269,0
+PID.US,D,20200908,000000,12.0969,12.134,11.9852,12.0126,232359.85083485,0
+PID.US,D,20200909,000000,12.1428,12.2368,12.1399,12.1976,148905.06064211,0
+PID.US,D,20200910,000000,12.2466,12.2475,12.0224,12.0322,189347.80505888,0
+PID.US,D,20200911,000000,12.0969,12.181,12.0126,12.0881,103237.89986311,0
+PID.US,D,20200914,000000,12.1526,12.2554,12.1526,12.227,75214.637205333,0
+PID.US,D,20200915,000000,12.3288,12.3934,12.2838,12.2936,164384.20743919,0
+PID.US,D,20200916,000000,12.319,12.4521,12.3024,12.3454,501046.45595676,0
+PID.US,D,20200917,000000,12.1976,12.3376,12.1526,12.2847,390614.51228786,0
+PID.US,D,20200918,000000,12.2838,12.3102,12.1624,12.1888,104844.86250249,0
+PID.US,D,20200921,000000,12.0038,12.0801,11.5321,11.8737,122068.88672364,0
+PID.US,D,20200922,000000,11.8933,11.995,11.8266,11.8737,196221.06929137,0
+PID.US,D,20200923,000000,11.903,11.9578,11.6504,11.6671,157577.34662154,0
+PID.US,D,20200924,000000,11.6034,11.7894,11.5271,11.6955,186373.95366458,0
+PID.US,D,20200925,000000,11.6308,11.7806,11.5946,11.7532,119469.95922551,0
+PID.US,D,20200928,000000,11.903,12.0116,11.8933,11.949,163249.21984075,0
+PID.US,D,20200929,000000,11.9392,11.9764,11.7894,11.8737,153465.44285581,0
+PID.US,D,20200930,000000,11.903,12.0126,11.8452,11.8452,169633.14198534,0
+PID.US,D,20201001,000000,11.9206,11.9637,11.8002,11.9206,90089.00213178,0
+PID.US,D,20201002,000000,11.763,12.0038,11.763,11.995,113571.29280481,0
+PID.US,D,20201005,000000,12.0703,12.1996,12.0175,12.181,108877.08217039,0
+PID.US,D,20201006,000000,12.2192,12.2525,12.0508,12.0889,98902.267668899,0
+PID.US,D,20201007,000000,12.1634,12.2661,12.135,12.229,109580.95836781,0
+PID.US,D,20201008,000000,12.2857,12.4795,12.2857,12.4795,109008.8674091,0
+PID.US,D,20201009,000000,12.5462,12.5706,12.4297,12.4619,189681.86531512,0
+PID.US,D,20201012,000000,12.4707,12.4991,12.4443,12.4707,127711.13380391,0
+PID.US,D,20201013,000000,12.4247,12.4247,12.2857,12.3033,103210.31690618,0
+PID.US,D,20201014,000000,12.3582,12.4071,12.2995,12.321,159775.81044858,0
+PID.US,D,20201015,000000,12.135,12.2613,12.1076,12.2485,116837.31922444,0
+PID.US,D,20201016,000000,12.2955,12.3308,12.2397,12.2661,97273.851618572,0
+PID.US,D,20201019,000000,12.3033,12.3494,12.1085,12.1634,367235.4023056,0
+PID.US,D,20201020,000000,12.229,12.3895,12.229,12.3396,238190.07065869,0
+PID.US,D,20201021,000000,12.3033,12.3778,12.2809,12.3122,120703.01955972,0
+PID.US,D,20201022,000000,12.3396,12.5364,12.3396,12.5216,121209.72869458,0
+PID.US,D,20201023,000000,12.5843,12.6391,12.5462,12.5921,73060.101791193,0
+PID.US,D,20201026,000000,12.4795,12.4795,12.2573,12.368,141802.96002613,0
+PID.US,D,20201027,000000,12.3582,12.3778,12.2094,12.2387,93761.621768495,0
+PID.US,D,20201028,000000,11.9764,11.9764,11.7816,11.7816,115319.23500186,0
+PID.US,D,20201029,000000,11.763,11.8863,11.6475,11.8541,165297.50979113,0
+PID.US,D,20201030,000000,11.8178,11.8541,11.7249,11.8354,131795.4546127,0
+PID.US,D,20201102,000000,11.9304,11.992,11.8697,11.949,135607.0106251,0
+PID.US,D,20201103,000000,12.1262,12.2554,12.1262,12.2153,87994.740586503,0
+PID.US,D,20201104,000000,12.2857,12.3876,12.1634,12.2387,98768.439248201,0
+PID.US,D,20201105,000000,12.3484,12.5402,12.3484,12.4619,90284.126012339,0
+PID.US,D,20201106,000000,12.4893,12.5168,12.368,12.3778,117960.04773091,0
+PID.US,D,20201109,000000,13.0023,13.246,13.0023,13.1246,142113.52368943,0
+PID.US,D,20201110,000000,13.0884,13.1707,12.9935,13.153,143813.45110959,0
+PID.US,D,20201111,000000,13.246,13.2832,13.1981,13.246,74964.347410897,0
+PID.US,D,20201112,000000,13.153,13.153,12.8623,12.92,121505.99008391,0
+PID.US,D,20201113,000000,12.9847,13.0649,12.9749,13.0405,86197.762021557,0
+PID.US,D,20201116,000000,13.2548,13.3957,13.246,13.3859,114847.25996093,0
+PID.US,D,20201117,000000,13.3302,13.4712,13.1893,13.4614,167972.03502309,0
+PID.US,D,20201118,000000,13.5074,13.6386,13.4614,13.4614,108452.10031536,0
+PID.US,D,20201119,000000,13.433,13.525,13.3507,13.4986,94908.868458907,0
+PID.US,D,20201120,000000,13.481,13.5162,13.433,13.4888,109482.88563203,0
+PID.US,D,20201123,000000,13.6013,13.7355,13.5955,13.7129,165169.81091642,0
+PID.US,D,20201124,000000,13.8617,14.1241,13.8617,14.0957,172308.68880831,0
+PID.US,D,20201125,000000,14.0389,14.1055,13.9381,14.0761,49045.562208365,0
+PID.US,D,20201127,000000,14.0663,14.1339,14.0487,14.1055,72055.877840458,0
+PID.US,D,20201130,000000,14.0859,14.0859,13.7687,13.7775,106906.43313584,0
+PID.US,D,20201201,000000,13.9753,14.0614,13.9273,13.9557,103859.02718972,0
+PID.US,D,20201202,000000,13.9459,14.0663,13.9371,14.0222,96754.883391743,0
+PID.US,D,20201203,000000,14.0291,14.1524,14.0291,14.0487,109083.44355194,0
+PID.US,D,20201204,000000,14.1984,14.4412,14.1984,14.4128,111575.10399532,0
+PID.US,D,20201207,000000,14.4128,14.4314,14.2827,14.3658,75430.192905847,0
+PID.US,D,20201208,000000,14.3296,14.4177,14.3198,14.403,74659.913293584,0
+PID.US,D,20201209,000000,14.4783,14.5303,14.3306,14.45,154032.42585954,0
+PID.US,D,20201210,000000,14.403,14.6429,14.403,14.6096,113378.21210624,0
+PID.US,D,20201211,000000,14.5342,14.5518,14.4695,14.5254,84637.792568077,0
+PID.US,D,20201214,000000,14.6751,14.683,14.3101,14.4363,97144.109561865,0
+PID.US,D,20201215,000000,14.5342,14.7192,14.5166,14.6751,104119.53289413,0
+PID.US,D,20201216,000000,14.6839,14.6839,14.5254,14.5802,101795.41337438,0
+PID.US,D,20201217,000000,14.6928,14.7192,14.5998,14.6096,76410.920263634,0
+PID.US,D,20201218,000000,14.637,14.6615,14.4783,14.4881,106282.24103625,0
+PID.US,D,20201221,000000,14.2327,14.3834,14.1329,14.2425,304619.02528385,0
+PID.US,D,20201222,000000,14.3658,14.3658,14.1211,14.1681,139048.75069633,0
+PID.US,D,20201223,000000,14.2807,14.45,14.2807,14.3834,121281.24006442,0
+PID.US,D,20201224,000000,14.4314,14.4783,14.1926,14.4783,50355.24186741,0
+PID.US,D,20201228,000000,14.6379,14.6379,14.402,14.45,92529.583025274,0
+PID.US,D,20201229,000000,14.5342,14.5714,14.3834,14.4598,105096.17388792,0
+PID.US,D,20201230,000000,14.4314,14.5714,14.4216,14.4412,117575.92951578,0
+PID.US,D,20201231,000000,14.4598,14.4783,14.3834,14.4314,112976.72684415,0
+PID.US,D,20210104,000000,14.6106,14.6947,14.45,14.543,181475.42483063,0
+PID.US,D,20210105,000000,14.5166,14.913,14.5166,14.8641,143126.94195913,0
+PID.US,D,20210106,000000,14.9003,15.146,14.9003,15.005,107345.71726486,0
+PID.US,D,20210107,000000,15.0599,15.2341,15.0237,15.1646,108815.78671053,0
+PID.US,D,20210108,000000,15.2683,15.2781,15.0696,15.1929,80687.300179988,0
+PID.US,D,20210111,000000,14.9766,15.0941,14.961,15.0423,60614.058666269,0
+PID.US,D,20210112,000000,15.099,15.3182,15.0423,15.3154,96129.669701153,0
+PID.US,D,20210113,000000,15.2781,15.2958,15.1929,15.2487,141893.88162492,0
+PID.US,D,20210114,000000,15.2105,15.5316,15.2105,15.4749,154315.4065659,0
+PID.US,D,20210115,000000,15.3799,15.4083,15.2105,15.3339,91110.593129476,0
+PID.US,D,20210119,000000,15.3437,15.4749,15.2566,15.4651,115517.42365541,0
+PID.US,D,20210120,000000,15.4837,15.4934,15.3339,15.3995,69513.137847194,0
+PID.US,D,20210121,000000,15.4083,15.4083,15.239,15.287,103029.49529959,0
+PID.US,D,20210122,000000,15.099,15.1509,15.0511,15.1362,73841.618904431,0
+PID.US,D,20210125,000000,15.0335,15.1088,14.9198,15.1088,151257.7847098,0
+PID.US,D,20210126,000000,15.1362,15.146,15.005,15.0335,134250.33778016,0
+PID.US,D,20210127,000000,14.8445,14.8876,14.6811,14.731,110585.18231854,0
+PID.US,D,20210128,000000,14.7506,14.8905,14.731,14.8073,104343.26132263,0
+PID.US,D,20210129,000000,14.7408,14.7506,14.5019,14.5616,58504.473256027,0
+PID.US,D,20210201,000000,14.6947,14.7506,14.5792,14.6849,98868.555165975,0
+PID.US,D,20210202,000000,14.8073,14.8905,14.7887,14.8171,69088.155992153,0
+PID.US,D,20210203,000000,14.8729,14.9384,14.8279,14.9003,65858.906848438,0
+PID.US,D,20210204,000000,14.8729,15.005,14.8543,14.963,92971.931927276,0
+PID.US,D,20210205,000000,15.0237,15.0931,14.9962,15.0794,80324.635375806,0
+PID.US,D,20210208,000000,15.1176,15.1929,15.1176,15.1646,83074.758341602,0
+PID.US,D,20210209,000000,15.146,15.2203,15.0706,15.1929,56669.695824166,0
+PID.US,D,20210210,000000,15.2301,15.2958,15.1136,15.1832,104916.37387233,0
+PID.US,D,20210211,000000,15.2585,15.2634,15.146,15.1929,99906.491619633,0
+PID.US,D,20210212,000000,15.146,15.3192,15.146,15.3154,50068.174797058,0
+PID.US,D,20210216,000000,15.4553,15.5023,15.3711,15.4475,40085.187567577,0
+PID.US,D,20210217,000000,15.4083,15.5032,15.2625,15.4083,64160.00101927,0
+PID.US,D,20210218,000000,15.3437,15.3623,15.2115,15.2732,97217.664113699,0
+PID.US,D,20210219,000000,15.3154,15.4083,15.3154,15.3437,38758.140861571,0
+PID.US,D,20210222,000000,15.3339,15.513,15.3339,15.4181,55973.992354735,0
+PID.US,D,20210223,000000,15.3711,15.5689,15.3711,15.5032,107760.48320991,0
+PID.US,D,20210224,000000,15.5032,15.7186,15.5032,15.6824,345947.48909562,0
+PID.US,D,20210225,000000,15.7186,15.7597,15.3242,15.3515,72417.521053643,0
+PID.US,D,20210226,000000,15.287,15.287,14.9962,14.9962,75057.312191687,0
+PID.US,D,20210301,000000,15.239,15.3799,15.2301,15.2683,80839.517238645,0
+PID.US,D,20210302,000000,15.3056,15.4181,15.3056,15.3154,44652.720918274,0
+PID.US,D,20210303,000000,15.3437,15.4641,15.3056,15.3437,91851.246602804,0
+PID.US,D,20210304,000000,15.4279,15.5356,15.1176,15.284,101564.5338089,0
+PID.US,D,20210305,000000,15.4279,15.5316,15.2487,15.5032,78519.484082878,0
+PID.US,D,20210308,000000,15.513,15.653,15.4553,15.5316,70981.164110883,0
+PID.US,D,20210309,000000,15.6071,15.7284,15.5973,15.6168,183258.10112161,0
+PID.US,D,20210310,000000,15.6824,15.8694,15.6824,15.8224,253646.74245383,0
+PID.US,D,20210311,000000,15.9261,16.0299,15.9261,15.9917,61939.062190279,0
+PID.US,D,20210312,000000,15.9261,16.0476,15.9261,16.0387,47879.926879994,0
+PID.US,D,20210315,000000,16.0211,16.0573,15.8694,16.0476,43824.210619142,0
+PID.US,D,20210316,000000,16.0387,16.0387,15.9085,15.9711,53054.285283322,0
+PID.US,D,20210317,000000,15.8978,16.1053,15.888,16.1053,60998.176881401,0
+PID.US,D,20210318,000000,16.0299,16.0769,15.7568,15.8028,60769.340497919,0
+PID.US,D,20210319,000000,15.8028,15.9457,15.7186,15.8742,206556.50541506,0
+PID.US,D,20210322,000000,15.9829,16.2795,15.6902,16.0876,61233.142810871,0
+PID.US,D,20210323,000000,15.8126,15.8126,15.6814,15.6902,82385.184418158,0
+PID.US,D,20210324,000000,15.6423,15.842,15.6423,15.6814,80836.452465651,0
+PID.US,D,20210325,000000,15.6051,15.7656,15.6051,15.7656,61753.132628699,0
+PID.US,D,20210326,000000,15.7754,15.888,15.747,15.888,102024.24975785,0
+PID.US,D,20210329,000000,15.8978,15.9457,15.7656,15.8518,117159.12038871,0
+PID.US,D,20210330,000000,15.7754,15.8684,15.7274,15.793,212561.41729951,0
+PID.US,D,20210331,000000,15.8518,15.888,15.7754,15.7754,94297.957042285,0
+PID.US,D,20210401,000000,15.8322,15.9457,15.7783,15.9457,96089.827652244,0
+PID.US,D,20210405,000000,16.022,16.0602,15.9457,16.0485,86319.331350283,0
+PID.US,D,20210406,000000,16.0123,16.071,16.0123,16.0406,41124.145612234,0
+PID.US,D,20210407,000000,16.0396,16.0494,16.0035,16.0396,36836.528194905,0
+PID.US,D,20210408,000000,16.0582,16.1533,16.022,16.1435,67733.526329208,0
+PID.US,D,20210409,000000,16.1533,16.1826,16.1063,16.1561,53606.966013075,0
+PID.US,D,20210412,000000,16.1063,16.1826,16.0876,16.0876,67241.119468319,0
+PID.US,D,20210413,000000,16.0778,16.1249,16.0025,16.1111,44858.06070881,0
+PID.US,D,20210414,000000,16.1151,16.1904,16.1063,16.1337,47407.951839058,0
+PID.US,D,20210415,000000,16.21,16.2384,16.0652,16.1924,66343.140981345,0
+PID.US,D,20210416,000000,16.258,16.2834,16.1826,16.258,115662.48957709,0
+PID.US,D,20210419,000000,16.2854,16.304,16.163,16.21,33358.010847752,0
+PID.US,D,20210420,000000,16.1249,16.1395,15.9829,16.0396,48343.729192947,0
+PID.US,D,20210421,000000,16.022,16.1924,16.0074,16.1924,42403.177541348,0
+PID.US,D,20210422,000000,16.1924,16.1924,16.0778,16.1151,44001.967452742,0
+PID.US,D,20210423,000000,16.1249,16.2022,16.0582,16.2002,29184.811622166,0
+PID.US,D,20210426,000000,16.21,16.2482,16.1934,16.2208,55884.092346939,0
+PID.US,D,20210427,000000,16.2384,16.2756,16.2188,16.258,26356.026149547,0
+PID.US,D,20210428,000000,16.1826,16.4186,16.1826,16.3617,60302.473411971,0
+PID.US,D,20210429,000000,16.4283,16.4714,16.3431,16.4283,77831.953341428,0
+PID.US,D,20210430,000000,16.3617,16.4362,16.2952,16.3235,40066.798929618,0
+PID.US,D,20210503,000000,16.3892,16.489,16.35,16.4088,123833.17437666,0
+PID.US,D,20210504,000000,16.3892,16.4116,16.2668,16.3235,56954.719712524,0
+PID.US,D,20210505,000000,16.4186,16.4939,16.4106,16.4841,69864.565150401,0
+PID.US,D,20210506,000000,16.5135,16.626,16.4371,16.6162,29956.112825426,0
+PID.US,D,20210507,000000,16.5888,16.7778,16.5888,16.7592,67506.73312772,0
+PID.US,D,20210510,000000,16.8247,16.9197,16.81,16.8345,61208.624626928,0
+PID.US,D,20210511,000000,16.6348,16.7023,16.5692,16.674,53569.167146161,0
+PID.US,D,20210512,000000,16.626,16.7396,16.4987,16.5223,60488.402973552,0
+PID.US,D,20210513,000000,16.4939,16.674,16.4939,16.6074,56925.09357359,0
+PID.US,D,20210514,000000,16.6837,16.948,16.6837,16.8815,131349.01934671,0
+PID.US,D,20210517,000000,16.8815,16.995,16.8443,16.995,48650.206492256,0
+PID.US,D,20210518,000000,16.995,17.0235,16.9167,16.9754,59900.988149877,0
+PID.US,D,20210519,000000,16.815,16.8629,16.7023,16.8052,57144.735638095,0
+PID.US,D,20210520,000000,16.8247,17.0048,16.8071,16.9754,55554.118454682,0
+PID.US,D,20210521,000000,17.0048,17.0519,16.8775,16.9295,37450.504384521,0
+PID.US,D,20210524,000000,16.9666,17.0381,16.9383,16.995,133685.39795844,0
+PID.US,D,20210525,000000,16.9852,17.1086,16.9001,16.9197,44435.122035764,0
+PID.US,D,20210526,000000,16.9383,17.0635,16.9383,17.0235,47224.065459473,0
+PID.US,D,20210527,000000,17.0607,17.184,17.0607,17.137,77273.143065689,0
+PID.US,D,20210528,000000,17.1752,17.2221,17.1654,17.2036,55777.846883178,0
+PID.US,D,20210601,000000,17.2691,17.3612,17.2505,17.2887,66395.242122227,0
+PID.US,D,20210602,000000,17.2975,17.3641,17.2975,17.3641,48891.301967712,0
+PID.US,D,20210603,000000,17.2407,17.3112,17.2309,17.2887,80917.15815447,0
+PID.US,D,20210604,000000,17.3543,17.4688,17.3064,17.4493,349000.00299674,0
+PID.US,D,20210607,000000,17.4688,17.4864,17.3925,17.4767,83999.298194517,0
+PID.US,D,20210608,000000,17.4767,17.4767,17.3915,17.4591,53327.050079706,0
+PID.US,D,20210609,000000,17.4493,17.4688,17.3358,17.3641,58984.621024944,0
+PID.US,D,20210610,000000,17.4111,17.4688,17.4013,17.4297,59983.73702069,0
+PID.US,D,20210611,000000,17.4493,17.4591,17.3749,17.4013,70287.503823447,0
+PID.US,D,20210614,000000,17.4111,17.4884,17.4111,17.4591,79822.01260494,0
+PID.US,D,20210615,000000,17.4767,17.4962,17.4297,17.4591,49067.015619316,0
+PID.US,D,20210616,000000,17.5208,17.553,17.3162,17.3162,92128.09776318,0
+PID.US,D,20210617,000000,17.2691,17.3024,17.0988,17.1458,41393.845635625,0
+PID.US,D,20210618,000000,16.9852,17.0431,16.8345,16.8443,106935.03768378,0
+PID.US,D,20210621,000000,16.949,17.1302,16.9402,17.0537,79263.2023292,0
+PID.US,D,20210622,000000,17.0929,17.1213,16.996,17.0969,31943.107315944,0
+PID.US,D,20210623,000000,17.0831,17.1596,17.0068,17.0068,55011.653634907,0
+PID.US,D,20210624,000000,17.044,17.1106,17.0068,17.0635,29802.874175771,0
+PID.US,D,20210625,000000,17.0733,17.1164,17.0635,17.0831,97100.181148964,0
+PID.US,D,20210628,000000,17.14,17.14,16.9872,17.0156,112880.69729036,0
+PID.US,D,20210629,000000,16.997,17.0537,16.8913,16.9578,84531.547104315,0
+PID.US,D,20210630,000000,16.949,16.9774,16.8443,16.9011,69999.415162097,0
+PID.US,D,20210701,000000,16.9676,17.0607,16.952,16.9676,123988.45620831,0
+PID.US,D,20210702,000000,17.0068,17.044,16.9207,17.0156,29152.120710239,0
+PID.US,D,20210706,000000,16.9872,16.9872,16.7768,16.8531,50844.583955306,0
+PID.US,D,20210707,000000,16.8815,16.9109,16.815,16.8913,33714.546105948,0
+PID.US,D,20210708,000000,16.6819,16.7582,16.5663,16.6907,88042.755363395,0
+PID.US,D,20210709,000000,16.768,16.9304,16.768,16.9011,29038.724109495,0
+PID.US,D,20210712,000000,16.9011,17.0009,16.9011,16.9774,32395.672127923,0
+PID.US,D,20210713,000000,16.9109,16.948,16.8443,16.8443,47290.468874323,0
+PID.US,D,20210714,000000,16.9109,16.997,16.8678,16.8815,33172.081286171,0
+PID.US,D,20210715,000000,16.7386,16.8345,16.7386,16.7954,51339.033998191,0
+PID.US,D,20210716,000000,16.8443,16.8443,16.6721,16.6721,37816.233961695,0
+PID.US,D,20210719,000000,16.4332,16.4547,16.2198,16.3373,64819.948803781,0
+PID.US,D,20210720,000000,16.3177,16.4997,16.2697,16.4802,41315.183128802,0
+PID.US,D,20210721,000000,16.5095,16.6819,16.5095,16.6525,50883.404413219,0
+PID.US,D,20210722,000000,16.6329,16.6623,16.5379,16.6329,182509.2749203,0
+PID.US,D,20210723,000000,16.6907,16.7288,16.6231,16.7005,26045.462486248,0
+PID.US,D,20210726,000000,16.6623,16.7758,16.6525,16.7386,36111.198586541,0
+PID.US,D,20210727,000000,16.6721,16.7758,16.6044,16.7386,31006.308371057,0
+PID.US,D,20210728,000000,16.7093,16.8727,16.7014,16.815,75230.982661296,0
+PID.US,D,20210729,000000,16.9578,17.0733,16.9304,16.997,158015.60915955,0
+PID.US,D,20210730,000000,16.997,17.0763,16.952,17.0156,44820.261841895,0
+PID.US,D,20210802,000000,17.0254,17.14,16.9207,16.949,41218.131984022,0
+PID.US,D,20210803,000000,16.9872,17.1018,16.8805,17.044,45707.002827896,0
+PID.US,D,20210804,000000,17.0156,17.0831,16.9872,17.044,84371.157317678,0
+PID.US,D,20210805,000000,17.0831,17.1448,17.0635,17.0881,26012.771574322,0
+PID.US,D,20210806,000000,17.0929,17.1468,17.0733,17.1018,77852.385161382,0
+PID.US,D,20210809,000000,17.1498,17.1693,17.0283,17.0635,42326.558216521,0
+PID.US,D,20210810,000000,17.0635,17.1879,17.0547,17.1781,34171.197281918,0
+PID.US,D,20210811,000000,17.1977,17.3024,17.1977,17.2936,45906.213072446,0
+PID.US,D,20210812,000000,17.2936,17.3024,17.1889,17.2643,79950.733070649,0
+PID.US,D,20210813,000000,17.2261,17.3318,17.2085,17.3122,27229.486452576,0
+PID.US,D,20210816,000000,17.2359,17.2838,17.2183,17.2643,71806.609637021,0
+PID.US,D,20210817,000000,17.1693,17.2026,17.0449,17.14,48436.693973738,0
+PID.US,D,20210818,000000,17.14,17.1977,17.0254,17.0352,30762.148122608,0
+PID.US,D,20210819,000000,16.8815,16.9197,16.7768,16.8531,39157.582941669,0
+PID.US,D,20210820,000000,16.7954,16.9872,16.7954,16.9774,55496.909358812,0
+PID.US,D,20210823,000000,17.0635,17.1977,17.0635,17.1977,130008.69195773,0
+PID.US,D,20210824,000000,17.1693,17.2633,17.14,17.2075,35204.025780588,0
+PID.US,D,20210825,000000,17.1977,17.2741,17.1272,17.2555,42703.52529467,0
+PID.US,D,20210826,000000,17.1977,17.2583,17.0831,17.0831,32511.111910662,0
+PID.US,D,20210827,000000,17.0929,17.2936,17.0929,17.2555,24561.090766596,0
+PID.US,D,20210830,000000,17.2457,17.2936,17.2075,17.2555,42419.522997312,0
+PID.US,D,20210831,000000,17.2359,17.2966,17.2261,17.2359,26564.430713077,0
+PID.US,D,20210901,000000,17.2643,17.3886,17.2643,17.322,78977.156849845,0
+PID.US,D,20210902,000000,17.322,17.4463,17.277,17.4131,37907.15556049,0
+PID.US,D,20210903,000000,17.4179,17.4845,17.3798,17.4463,48442.823519723,0
+PID.US,D,20210907,000000,17.37,17.4541,17.3122,17.3122,46660.147228745,0
+PID.US,D,20210908,000000,17.2643,17.3122,17.2163,17.2261,65083.519281186,0
+PID.US,D,20210909,000000,17.2555,17.2741,17.1977,17.2359,64400.074903729,0
+PID.US,D,20210910,000000,17.3122,17.322,17.1498,17.1498,67636.475184428,0
+PID.US,D,20210913,000000,17.2643,17.3484,17.2075,17.2457,65763.898885652,0
+PID.US,D,20210914,000000,17.2936,17.3386,17.1498,17.1879,32351.743715022,0
+PID.US,D,20210915,000000,17.2163,17.3504,17.1781,17.2741,60663.095034158,0
+PID.US,D,20210916,000000,17.322,17.322,17.1213,17.1596,36841.636149893,0
+PID.US,D,20210917,000000,17.1115,17.1115,16.9304,16.9578,42381.724130396,0
+PID.US,D,20210920,000000,16.7474,16.769,16.5497,16.6887,37489.324842433,0
+PID.US,D,20210921,000000,16.7758,16.8757,16.7366,16.7758,309887.37005897,0
+PID.US,D,20210922,000000,16.8815,17.0939,16.8815,16.949,32836.999438927,0
+PID.US,D,20210923,000000,17.0547,17.1889,17.0547,17.1516,139007.88705643,0
+PID.US,D,20210924,000000,17.0547,17.0939,17.0352,17.0841,103425.87260669,0
+PID.US,D,20210927,000000,17.0547,17.1791,17.0547,17.1702,30881.674269338,0
+PID.US,D,20210928,000000,17.0547,17.0645,16.8707,16.8717,68264.75364801,0
+PID.US,D,20210929,000000,16.8521,16.9578,16.8521,16.8717,56709.537873077,0
+PID.US,D,20210930,000000,16.9392,16.9872,16.8335,16.9011,108972.09013318,0
+PID.US,D,20211001,000000,16.9304,17.0519,16.8345,17.0254,92623.569397062,0
+PID.US,D,20211004,000000,16.9872,17.1223,16.9736,17.0156,44628.202734328,0
+PID.US,D,20211005,000000,17.0254,17.1223,17.0254,17.0743,52878.571631717,0
+PID.US,D,20211006,000000,16.9392,17.0352,16.8335,17.0254,57748.495917732,0
+PID.US,D,20211007,000000,17.0547,17.1791,17.0547,17.1409,19775.95853339,0
+PID.US,D,20211008,000000,17.2085,17.3142,17.1889,17.2281,33246.657429003,0
+PID.US,D,20211011,000000,17.2662,17.3719,17.1791,17.1987,39290.38977137,0
+PID.US,D,20211012,000000,17.1889,17.3278,17.1889,17.2574,36790.556600008,0
+PID.US,D,20211013,000000,17.3044,17.4395,17.2477,17.4395,41144.577432188,0
+PID.US,D,20211014,000000,17.5452,17.6646,17.5452,17.6127,48912.755378663,0
+PID.US,D,20211015,000000,17.6793,17.7566,17.6793,17.736,37559.814621274,0
+PID.US,D,20211018,000000,17.6695,17.7468,17.6695,17.738,63030.121375818,0
+PID.US,D,20211019,000000,17.7566,17.8055,17.7184,17.7478,68673.390047088,0
+PID.US,D,20211020,000000,17.7762,17.9318,17.7654,17.8917,55269.094566325,0
+PID.US,D,20211021,000000,17.8143,17.8917,17.7184,17.7683,61122.810983121,0
+PID.US,D,20211022,000000,17.8055,17.9005,17.7282,17.8526,51951.988596808,0
+PID.US,D,20211025,000000,17.833,17.8917,17.7859,17.8917,118910.12735877,0
+PID.US,D,20211026,000000,17.833,17.9348,17.8143,17.8143,33202.729016103,0
+PID.US,D,20211027,000000,17.7957,17.882,17.7292,17.7478,49318.327004749,0
+PID.US,D,20211028,000000,17.7566,17.8526,17.7566,17.8241,55239.468427392,0
+PID.US,D,20211029,000000,17.7478,17.7762,17.6127,17.6411,78221.179511551,0
+PID.US,D,20211101,000000,17.6509,17.833,17.6509,17.7957,37362.647558719,0
+PID.US,D,20211102,000000,17.8055,17.8055,17.7086,17.7086,64500.190821503,0
+PID.US,D,20211103,000000,17.6988,17.833,17.6988,17.8143,91400.72497282,0
+PID.US,D,20211104,000000,17.7762,17.7957,17.6509,17.6607,66487.18531202,0
+PID.US,D,20211105,000000,17.7282,17.8624,17.7282,17.8055,34361.213207489,0
+PID.US,D,20211108,000000,17.8624,17.9015,17.7762,17.882,36352.294061997,0
+PID.US,D,20211109,000000,17.8722,17.8926,17.7909,17.8241,114358.93946403,0
+PID.US,D,20211110,000000,17.833,17.9681,17.7234,17.8143,58286.874373518,0
+PID.US,D,20211111,000000,17.7957,17.7957,17.6607,17.6793,73938.670049211,0
+PID.US,D,20211112,000000,17.6509,17.738,17.6509,17.7086,53208.545523974,0
+PID.US,D,20211115,000000,17.7957,17.7957,17.6793,17.7086,289947.95696594,0
+PID.US,D,20211116,000000,17.7282,17.8045,17.6411,17.6509,42510.444596106,0
+PID.US,D,20211117,000000,17.6225,17.6607,17.5256,17.555,30220.704893829,0
+PID.US,D,20211118,000000,17.555,17.5843,17.4591,17.5158,48868.826965763,0
+PID.US,D,20211119,000000,17.4874,17.4874,17.3915,17.4013,58776.216461414,0
+PID.US,D,20211122,000000,17.3719,17.4493,17.276,17.276,88283.850838852,0
+PID.US,D,20211123,000000,17.3338,17.4591,17.2956,17.4111,86887.335945002,0
+PID.US,D,20211124,000000,17.3338,17.4395,17.3142,17.4209,46446.634710227,0
+PID.US,D,20211126,000000,17.1889,17.1889,16.9774,17.0547,40520.385332595,0
+PID.US,D,20211129,000000,17.2085,17.2241,16.997,17.0939,73774.193898583,0
+PID.US,D,20211130,000000,17.0645,17.0645,16.7239,16.8335,67929.671800766,0
+PID.US,D,20211201,000000,16.9774,17.1409,16.7093,16.7181,100696.18146085,0
+PID.US,D,20211202,000000,16.767,17.0449,16.767,16.9656,59763.073365188,0
+PID.US,D,20211203,000000,17.0547,17.0743,16.8815,16.949,50746.511219527,0
+PID.US,D,20211206,000000,17.0547,17.2662,17.0352,17.1889,110525.93004068,0
+PID.US,D,20211207,000000,17.324,17.504,17.324,17.4972,36730.282731145,0
+PID.US,D,20211208,000000,17.555,17.555,17.4591,17.506,50295.989589543,0
+PID.US,D,20211209,000000,17.4013,17.4013,17.2956,17.3044,41790.222942731,0
+PID.US,D,20211210,000000,17.4209,17.4209,17.3142,17.3817,35868.05992909,0
+PID.US,D,20211213,000000,17.2956,17.3044,17.1604,17.1604,42921.12417718,0
+PID.US,D,20211214,000000,17.1604,17.1987,17.0939,17.0939,67475.063806791,0
+PID.US,D,20211215,000000,17.1125,17.2525,17.0156,17.2281,60230.962042133,0
+PID.US,D,20211216,000000,17.324,17.4776,17.3044,17.3338,37505.670298395,0
+PID.US,D,20211217,000000,17.1889,17.3817,17.1791,17.2183,82554.768523775,0
+PID.US,D,20211220,000000,17.1213,17.1488,16.9461,17.1115,54892.127488176,0
+PID.US,D,20211221,000000,17.2379,17.3543,17.1889,17.3054,69185.207136934,0
+PID.US,D,20211222,000000,17.2966,17.5198,17.2966,17.5198,54168.841061807,0
+PID.US,D,20211223,000000,17.5002,17.6293,17.5002,17.6177,40273.160311153,0
+PID.US,D,20211227,000000,17.6177,17.8604,17.6177,17.8604,43733.289020347,0
+PID.US,D,20211228,000000,17.8212,17.8996,17.7929,17.8124,60771.383679914,0
+PID.US,D,20211229,000000,17.8408,17.8506,17.7635,17.7929,157052.24884873,0
+PID.US,D,20211230,000000,17.7929,17.8996,17.7929,17.8506,52925.564817611,0
+PID.US,D,20211231,000000,17.8702,17.9729,17.8506,17.9681,103580.13284735,0
+PID.US,D,20220103,000000,17.9779,18.0063,17.8996,17.9681,74915.311043008,0
+PID.US,D,20220104,000000,17.9867,18.0356,17.9387,17.9779,50653.546438737,0
+PID.US,D,20220105,000000,17.9485,18.0552,17.7929,17.7929,99689.914328122,0
+PID.US,D,20220106,000000,17.8124,17.8898,17.7243,17.8124,58824.231238306,0
+PID.US,D,20220107,000000,17.831,18.0454,17.8124,18.0356,94808.752541133,0
+PID.US,D,20220110,000000,17.9289,18.0043,17.8124,17.9867,167077.12130911,0
+PID.US,D,20220111,000000,17.9779,18.201,17.9779,18.1913,141571.05886965,0
+PID.US,D,20220112,000000,18.2696,18.3469,18.249,18.3283,159471.37633127,0
+PID.US,D,20220113,000000,18.3567,18.4741,18.3371,18.3665,160745.30030539,0
+PID.US,D,20220114,000000,18.3567,18.4448,18.2696,18.3958,167315.15201158,0
+PID.US,D,20220118,000000,18.435,18.4937,18.25,18.3371,584825.09049577,0
+PID.US,D,20220119,000000,18.3763,18.4732,18.25,18.3763,261796.99543345,0
+PID.US,D,20220120,000000,18.435,18.5515,18.25,18.2598,230375.92111732,0
+PID.US,D,20220121,000000,18.2402,18.2402,17.9416,18.016,146585.02748634,0
+PID.US,D,20220124,000000,17.7341,17.9093,17.4522,17.9093,898450.4620153,0
+PID.US,D,20220125,000000,17.7635,18.0552,17.5883,17.9093,165970.7382586,0
+PID.US,D,20220126,000000,18.0258,18.1903,17.8848,17.9289,124439.9994293,0
+PID.US,D,20220127,000000,17.9681,18.1433,17.7683,17.8408,209393.46361565,0
+PID.US,D,20220128,000000,17.8027,17.9729,17.7439,17.9612,156165.50786273,0
+PID.US,D,20220131,000000,17.8996,18.2206,17.8996,18.1815,262925.8534859,0
+PID.US,D,20220201,000000,18.1815,18.3371,18.1815,18.3371,279775.97540188,0
+PID.US,D,20220202,000000,18.3567,18.5201,18.3567,18.5123,163726.30283667,0
+PID.US,D,20220203,000000,18.3371,18.4546,18.2989,18.3381,178086.80749127,0
+PID.US,D,20220204,000000,18.2696,18.386,18.1717,18.2696,118906.04099478,0
+PID.US,D,20220207,000000,18.3469,18.482,18.3087,18.3909,199965.20029793,0
+PID.US,D,20220208,000000,18.3958,18.4644,18.3234,18.4056,106534.57401268,0
+PID.US,D,20220209,000000,18.4937,18.6004,18.4937,18.5613,76020.672502515,0
+PID.US,D,20220210,000000,18.5123,18.6777,18.3665,18.435,150040.04824054,0
+PID.US,D,20220211,000000,18.4937,18.62,18.3517,18.435,145701.35127333,0
+PID.US,D,20220214,000000,18.3371,18.3615,18.1619,18.2744,396311.92528201,0
+PID.US,D,20220215,000000,18.3371,18.4584,18.2989,18.4056,129785.98512023,0
+PID.US,D,20220216,000000,18.386,18.5877,18.386,18.5417,81858.043463347,0
+PID.US,D,20220217,000000,18.4741,18.4741,18.3283,18.3479,80666.868360034,0
+PID.US,D,20220218,000000,18.3469,18.434,18.2118,18.2646,90817.396513136,0
+PID.US,D,20220222,000000,18.2108,18.25,17.9867,18.1619,123492.98457442,0
+PID.US,D,20220223,000000,18.25,18.3489,18.065,18.1041,45458.756215455,0
+PID.US,D,20220224,000000,17.6754,17.8898,17.5785,17.8124,553869.8616746,0
+PID.US,D,20220225,000000,17.9485,18.2891,17.9485,18.2696,139309.25640075,0
+PID.US,D,20220228,000000,18.1335,18.3371,18.1188,18.2206,121583.63099973,0
+PID.US,D,20220301,000000,18.2402,18.3665,18.0239,18.1041,87138.647330434,0
+PID.US,D,20220302,000000,18.1237,18.5515,18.1237,18.5025,277513.15134199,0
+PID.US,D,20220303,000000,18.4546,18.5642,18.3097,18.4252,353710.55908711,0
+PID.US,D,20220304,000000,18.1433,18.3665,18.1237,18.3665,127381.15991165,0
+PID.US,D,20220307,000000,18.2989,18.3557,18.1041,18.1481,371417.79585016,0
+PID.US,D,20220308,000000,18.2402,18.3763,18.1041,18.1433,164686.59837451,0
+PID.US,D,20220309,000000,18.3087,18.6004,18.3087,18.4644,297289.10987538,0
+PID.US,D,20220310,000000,18.3371,18.5357,18.3371,18.481,95945.783321568,0
+PID.US,D,20220311,000000,18.6004,18.6494,18.4418,18.4448,223706.97508437,0
+PID.US,D,20220314,000000,18.4937,18.4937,18.201,18.2304,534818.21115857,0
+PID.US,D,20220315,000000,18.2206,18.3371,18.1335,18.3371,117096.80333785,0
+PID.US,D,20220316,000000,18.435,18.5965,18.2608,18.5515,200692.57308829,0
+PID.US,D,20220317,000000,18.6494,18.8911,18.616,18.8627,209848.07160963,0
+PID.US,D,20220318,000000,18.8246,18.944,18.7463,18.9313,196852.41252795,0
+PID.US,D,20220321,000000,18.8921,19.047,18.8823,19.0389,443655.51688821,0
+PID.US,D,20220322,000000,19.0683,19.1564,19.0096,19.1075,215140.93456869,0
+PID.US,D,20220323,000000,19.0487,19.0761,18.9508,18.9508,98823.605162076,0
+PID.US,D,20220324,000000,19.0683,19.101,18.9711,19.0781,231146.20072958,0
+PID.US,D,20220325,000000,19.127,19.2347,19.0585,19.2114,143817.53747358,0
+PID.US,D,20220328,000000,19.1368,19.1759,19.0292,19.1221,309851.61437404,0
+PID.US,D,20220329,000000,19.313,19.3619,19.1956,19.3326,1257557.0647523,0
+PID.US,D,20220330,000000,19.3326,19.3559,19.2839,19.3228,434440.766089,0
+PID.US,D,20220331,000000,19.313,19.356,19.2054,19.2151,167109.81222104,0
+PID.US,D,20220401,000000,19.2543,19.3718,19.1858,19.3718,260048.03164539,0
+PID.US,D,20220404,000000,19.3424,19.4403,19.3228,19.4207,250312.26943735,0
+PID.US,D,20220405,000000,19.3816,19.5773,19.2935,19.2935,102743.44982024,0
+PID.US,D,20220406,000000,19.2348,19.3522,19.196,19.313,121709.28669246,0
+PID.US,D,20220407,000000,19.2935,19.3815,19.1368,19.3424,137318.17554624,0
+PID.US,D,20220408,000000,19.4109,19.4697,19.3228,19.3913,106663.29447839,0
+PID.US,D,20220411,000000,19.4207,19.4207,19.2383,19.313,590721.71373447,0
+PID.US,D,20220412,000000,19.3228,19.3228,19.1019,19.127,345376.41972791,0
+PID.US,D,20220413,000000,19.1466,19.2739,19.0977,19.2641,426077.00059087,0
+PID.US,D,20220414,000000,19.2054,19.2739,19.1368,19.1466,112960.38138819,0
+PID.US,D,20220418,000000,19.176,19.2239,19.0683,19.1075,113349.60755831,0
+PID.US,D,20220419,000000,19.1173,19.1662,19.0781,19.127,112971.61888917,0
+PID.US,D,20220420,000000,19.2151,19.4301,19.2151,19.3718,150832.80285476,0
+PID.US,D,20220421,000000,19.4403,19.4451,19.0683,19.1956,160317.25367736,0
+PID.US,D,20220422,000000,18.9998,19.0096,18.6082,18.6376,203330.32104433,0
+PID.US,D,20220425,000000,18.5201,18.618,18.246,18.5847,251903.90821176,0
+PID.US,D,20220426,000000,18.5201,18.5201,18.1579,18.1775,368867.90471992,0
+PID.US,D,20220427,000000,18.2558,18.2931,18.0796,18.1677,484398.6090583,0
+PID.US,D,20220428,000000,18.246,18.4418,18.0938,18.3831,171896.98763624,0
+PID.US,D,20220429,000000,18.3733,18.4516,17.9867,17.9915,460954.11725219,0
+PID.US,D,20220502,000000,17.874,17.9426,17.6391,17.8643,1288547.0276673,0
+PID.US,D,20220503,000000,17.9622,18.1525,17.9426,18.0503,566814.44120639,0
+PID.US,D,20220504,000000,18.0503,18.3929,17.9524,18.3831,591811.75132901,0
+PID.US,D,20220505,000000,18.3929,18.3929,17.8838,17.9622,344908.53105097,0
+PID.US,D,20220506,000000,17.9622,18.0012,17.737,17.923,232126.92808737,0
+PID.US,D,20220509,000000,17.7664,17.7664,17.4238,17.4433,618907.40936088,0
+PID.US,D,20220510,000000,17.6587,17.7272,17.3358,17.4727,301902.61482097,0
+PID.US,D,20220511,000000,17.4629,17.737,17.2966,17.2966,230393.28816429,0
+PID.US,D,20220512,000000,17.277,17.4238,17.1596,17.326,664506.12354302,0
+PID.US,D,20220513,000000,17.5119,17.7957,17.4946,17.737,251755.77751709,0
+PID.US,D,20220516,000000,17.7664,17.9778,17.737,17.9034,198130.42286606,0
+PID.US,D,20220517,000000,18.1188,18.2167,18.0503,18.2167,188305.78224123,0
+PID.US,D,20220518,000000,18.1384,18.1384,17.8349,17.8838,202524.28574716,0
+PID.US,D,20220519,000000,17.7957,18.0852,17.7957,17.9524,400591.36997136,0
+PID.US,D,20220520,000000,18.1286,18.1286,17.8545,18.0698,440504.93025132,0
+PID.US,D,20220523,000000,18.2167,18.412,18.1971,18.3048,206641.29746786,0
+PID.US,D,20220524,000000,18.2706,18.3537,18.1152,18.3243,337443.76563081,0
+PID.US,D,20220525,000000,18.2265,18.3691,18.1873,18.3146,259992.86573152,0
+PID.US,D,20220526,000000,18.3146,18.4508,18.3083,18.3831,133006.03994497,0
+PID.US,D,20220527,000000,18.4614,18.5593,18.432,18.5593,119340.2171688,0
+PID.US,D,20220531,000000,18.5789,18.6767,18.5409,18.5789,301280.46590338,0
+PID.US,D,20220601,000000,18.6278,18.6278,18.3048,18.432,283148.24728529,0
+PID.US,D,20220602,000000,18.5299,18.7355,18.4244,18.7257,254984.00506981,0
+PID.US,D,20220603,000000,18.6278,18.6621,18.5319,18.5886,132653.59105076,0
+PID.US,D,20220606,000000,18.6865,18.7355,18.5831,18.618,143090.16468322,0
+PID.US,D,20220607,000000,18.5495,18.7061,18.5005,18.6865,427408.13366086,0
+PID.US,D,20220608,000000,18.5886,18.6082,18.4124,18.5005,158701.09671901,0
+PID.US,D,20220609,000000,18.4712,18.4712,18.109,18.109,117543.23860385,0
+PID.US,D,20220610,000000,17.9622,17.9622,17.7076,17.8055,184819.09216609,0
+PID.US,D,20220613,000000,17.4531,17.4923,17.2379,17.277,382050.51495418,0
+PID.US,D,20220614,000000,17.3749,17.3749,16.9246,17.0127,394713.13537062,0
+PID.US,D,20220615,000000,17.1693,17.3455,16.9344,17.1987,524926.14552789,0
+PID.US,D,20220616,000000,17.0029,17.0127,16.7081,16.7288,231075.71095075,0
+PID.US,D,20220617,000000,16.768,16.8169,16.508,16.6701,299735.82031486,0
+PID.US,D,20220621,000000,16.8671,16.9759,16.8671,16.9067,197040.81724001,0
+PID.US,D,20220622,000000,16.778,16.9067,16.656,16.7978,212090.56090633,0
+PID.US,D,20220623,000000,16.7978,16.7978,16.5998,16.679,192494.67731261,0
+PID.US,D,20220624,000000,16.877,17.1145,16.8077,17.0749,271999.59286961,0
+PID.US,D,20220627,000000,17.1046,17.2719,17.0551,17.2234,103929.81000695,0
+PID.US,D,20220628,000000,17.3125,17.3818,17.0737,17.1046,273365.45535447,0
+PID.US,D,20220629,000000,17.1244,17.1244,16.9873,17.1145,123585.29854639,0
+PID.US,D,20220630,000000,16.8968,16.9865,16.7582,16.9462,212712.87694973,0
+PID.US,D,20220701,000000,16.8869,17.1937,16.8275,17.1937,478586.29370384,0
+PID.US,D,20220705,000000,16.8473,16.8473,16.5008,16.7909,350693.2750129,0
+PID.US,D,20220706,000000,16.8275,16.8472,16.6482,16.7483,150087.2738165,0
+PID.US,D,20220707,000000,16.8671,16.9759,16.8572,16.966,155808.3383518,0
+PID.US,D,20220708,000000,16.9363,17.0452,16.8572,17.0056,62085.117608526,0
+PID.US,D,20220711,000000,16.8968,16.9067,16.7879,16.8275,158650.18093309,0
+PID.US,D,20220712,000000,16.7285,16.872,16.688,16.7384,134385.91676058,0
+PID.US,D,20220713,000000,16.6691,16.7978,16.5294,16.7122,233728.16645412,0
+PID.US,D,20220714,000000,16.5008,16.5008,16.2533,16.481,124736.987328,0
+PID.US,D,20220715,000000,16.5602,16.679,16.4723,16.679,579594.45111745,0
+PID.US,D,20220718,000000,16.7582,16.9137,16.7136,16.7186,562975.78404951,0
+PID.US,D,20220719,000000,16.9067,17.1442,16.9067,17.1442,322259.69540031,0
+PID.US,D,20220720,000000,17.164,17.164,16.9908,17.065,204080.26235425,0
+PID.US,D,20220721,000000,17.1046,17.1046,16.9067,17.1046,275933.51928679,0
+PID.US,D,20220722,000000,17.0947,17.2127,16.9819,17.0452,152411.86669938,0
+PID.US,D,20220725,000000,17.1145,17.2432,17.1145,17.2234,417954.93061876,0
+PID.US,D,20220726,000000,17.2234,17.2332,17.1288,17.164,155679.0259272,0
+PID.US,D,20220727,000000,17.2432,17.4016,17.1739,17.362,98793.682142305,0
+PID.US,D,20220728,000000,17.4016,17.5994,17.3323,17.5896,108249.6531913,0
+PID.US,D,20220729,000000,17.5896,17.748,17.5699,17.7183,231532.88599585,0
+PID.US,D,20220801,000000,17.5896,17.6985,17.5797,17.6589,137632.87092206,0
+PID.US,D,20220802,000000,17.5105,17.6475,17.4598,17.4808,151863.29914814,0
+PID.US,D,20220803,000000,17.6094,17.6094,17.3917,17.5699,110355.02110434,0
+PID.US,D,20220804,000000,17.6589,17.6886,17.5766,17.6886,144465.21410628,0
+PID.US,D,20220805,000000,17.5204,17.5699,17.4059,17.5651,140121.12484232,0
+PID.US,D,20220808,000000,17.6589,17.7777,17.6391,17.7084,95762.922190705,0
+PID.US,D,20220809,000000,17.6787,17.6886,17.5649,17.6193,117271.21531389,0
+PID.US,D,20220810,000000,17.8074,17.9621,17.8025,17.8866,219618.96862611,0
+PID.US,D,20220811,000000,17.9658,17.9954,17.8832,17.9163,130675.2563265,0
+PID.US,D,20220812,000000,17.9856,18.0351,17.8866,18.0203,167123.17550444,0
+PID.US,D,20220815,000000,17.9163,17.9262,17.8229,17.9262,177522.7231517,0
+PID.US,D,20220816,000000,17.9163,18.0451,17.8767,18.0351,113616.11881226,0
+PID.US,D,20220817,000000,17.8272,17.9212,17.7866,17.8668,284678.27200047,0
+PID.US,D,20220818,000000,17.8371,17.9262,17.8074,17.9262,256021.42640478,0
+PID.US,D,20220819,000000,17.9262,17.9262,17.6619,17.748,94961.791310166,0
+PID.US,D,20220822,000000,17.5995,17.5995,17.4808,17.5699,435275.72374216,0
+PID.US,D,20220823,000000,17.5501,17.649,17.5319,17.6292,86014.987933042,0
+PID.US,D,20220824,000000,17.5105,17.6391,17.5105,17.6391,385396.48671204,0
+PID.US,D,20220825,000000,17.6787,17.748,17.6094,17.7381,73800.015074777,0
+PID.US,D,20220826,000000,17.7777,17.7777,17.3422,17.362,118396.63750925,0
+PID.US,D,20220829,000000,17.2828,17.4214,17.2531,17.3818,281654.58382209,0
+PID.US,D,20220830,000000,17.4214,17.4214,17.0749,17.1031,156623.61277878,0
+PID.US,D,20220831,000000,17.0452,17.0551,16.8968,16.9363,158001.59830345,0
+PID.US,D,20220901,000000,16.7681,16.7681,16.5751,16.7483,175061.746071,0
+PID.US,D,20220902,000000,16.8869,17.0056,16.7087,16.778,305526.86970753,0
+PID.US,D,20220906,000000,16.8275,16.8275,16.5998,16.5998,203592.31000205,0
+PID.US,D,20220907,000000,16.5701,16.8275,16.5404,16.8275,135775.01507173,0
+PID.US,D,20220908,000000,16.7681,16.8621,16.6437,16.8572,262841.64654919,0
+PID.US,D,20220909,000000,17.0551,17.1928,17.0452,17.1838,118466.34498814,0
+PID.US,D,20220912,000000,17.362,17.4764,17.3521,17.4214,179966.52592601,0
+PID.US,D,20220913,000000,17.1244,17.209,16.8769,16.9165,218178.34739578,0
+PID.US,D,20220914,000000,16.9363,17.0003,16.8176,16.8968,257152.91012004,0
+PID.US,D,20220915,000000,16.9165,16.9165,16.6592,16.7285,171172.27079978,0
+PID.US,D,20220916,000000,16.5602,16.6096,16.5008,16.58,2583189.4449875,0
+PID.US,D,20220919,000000,16.42,16.73,16.41,16.719,786477,0
+PID.US,D,20220920,000000,16.57,16.57,16.36,16.45,348047,0
+PID.US,D,20220921,000000,16.49,16.575,16.25,16.28,542687,0
+PID.US,D,20220922,000000,16.28,16.32,16.1344,16.24,252448,0
+PID.US,D,20220923,000000,16,16,15.545,15.6652,432313,0
+PID.US,D,20220926,000000,15.52,15.61,15.26,15.42,664668,0
+PID.US,D,20220927,000000,15.5,15.56,15.225,15.28,443921,0
+PID.US,D,20220928,000000,15.31,15.6463,15.2792,15.61,315597,0
+PID.US,D,20220929,000000,15.45,15.5,15.23,15.38,290415,0
+PID.US,D,20220930,000000,15.37,15.4788,15.22,15.25,339485,0
+PID.US,D,20221003,000000,15.45,15.81,15.4375,15.76,318389,0
+PID.US,D,20221004,000000,15.88,16.215,15.88,16.1989,268882,0
+PID.US,D,20221005,000000,16.04,16.04,15.775,15.95,290439,0
+PID.US,D,20221006,000000,15.9,15.9,15.53,15.58,529227,0
+PID.US,D,20221007,000000,15.49,15.53,15.28,15.37,347341,0
+PID.US,D,20221010,000000,15.38,15.5,15.18,15.24,365659,0
+PID.US,D,20221011,000000,15.14,15.3,15.035,15.09,388708,0
+PID.US,D,20221012,000000,15.02,15.0592,14.93,14.96,414388,0
+PID.US,D,20221013,000000,14.71,15.37,14.65,15.34,444494,0
+PID.US,D,20221014,000000,15.41,15.44,15.025,15.06,193427,0
+PID.US,D,20221017,000000,15.33,15.55,15.33,15.44,331160,0
+PID.US,D,20221018,000000,15.58,15.66,15.4041,15.54,294450,0
+PID.US,D,20221019,000000,15.47,15.51,15.3399,15.4291,225585,0
+PID.US,D,20221020,000000,15.47,15.6145,15.29,15.33,653757,0
+PID.US,D,20221021,000000,15.29,15.7066,15.29,15.665,404399,0
+PID.US,D,20221024,000000,15.66,15.73,15.524,15.63,187444,0
+PID.US,D,20221025,000000,15.72,15.97,15.72,15.97,554372,0
+PID.US,D,20221026,000000,15.94,16.2,15.94,16.08,188007,0
+PID.US,D,20221027,000000,16.09,16.26,16.0699,16.1,801081,0
+PID.US,D,20221028,000000,16.06,16.21,16.03,16.205,273893,0
+PID.US,D,20221031,000000,16.15,16.2575,16.135,16.2,254935,0
+PID.US,D,20221101,000000,16.41,16.4439,16.22,16.27,259533,0
+PID.US,D,20221102,000000,16.29,16.45,16.04,16.08,344122,0
+PID.US,D,20221103,000000,15.89,16.07,15.84,16.02,221953,0
+PID.US,D,20221104,000000,16.39,16.54,16.315,16.48,278978,0
+PID.US,D,20221107,000000,16.55,16.55,16.39,16.5,211370,0
+PID.US,D,20221108,000000,16.52,16.74,16.4931,16.61,857236,0
+PID.US,D,20221109,000000,16.56,16.66,16.3912,16.404,180992,0
+PID.US,D,20221110,000000,16.87,17.05,16.85,17.05,190535,0
+PID.US,D,20221111,000000,17.09,17.15,16.9789,17.125,184170,0
+PID.US,D,20221114,000000,17.07,17.13,16.95,16.95,218503,0
+PID.US,D,20221115,000000,17.18,17.18,16.8985,17,300291,0
+PID.US,D,20221116,000000,17.03,17.0872,16.95,17.02,271534,0
+PID.US,D,20221117,000000,16.8,16.97,16.775,16.96,176641,0
+PID.US,D,20221118,000000,17.05,17.09,16.98,17.05,447665,0
+PID.US,D,20221121,000000,16.99,17.06,16.8858,17.06,276682,0
+PID.US,D,20221122,000000,17.12,17.21,17.0768,17.21,232215,0
+PID.US,D,20221123,000000,17.17,17.36,17.17,17.36,179161,0
+PID.US,D,20221125,000000,17.35,17.44,17.35,17.41,121668,0
+PID.US,D,20221128,000000,17.27,17.34,17.12,17.145,233563,0
+PID.US,D,20221129,000000,17.15,17.1952,17.06,17.13,904293,0
+PID.US,D,20221130,000000,17.16,17.359,16.985,17.34,294816,0
+PID.US,D,20221201,000000,17.49,17.5,17.35,17.47,236279,0
+PID.US,D,20221202,000000,17.3,17.38,17.21,17.33,350716,0
+PID.US,D,20221205,000000,17.28,17.3,17.025,17.08,337456,0
+PID.US,D,20221206,000000,17.07,17.1,16.845,16.99,269336,0
+PID.US,D,20221207,000000,16.96,17.07,16.94,16.9909,968920,0
+PID.US,D,20221208,000000,17.02,17.08,16.96,17.02,432283,0
+PID.US,D,20221209,000000,17.06,17.085,16.95,17.01,305764,0
+PID.US,D,20221212,000000,16.92,17,16.86,16.98,326180,0
+PID.US,D,20221213,000000,17.3,17.34,17.05,17.13,626968,0
+PID.US,D,20221214,000000,17.09,17.19,16.97,17.09,488170,0
+PID.US,D,20221215,000000,16.9,16.92,16.66,16.72,281121,0
+PID.US,D,20221216,000000,16.56,16.62,16.46,16.5418,616422,0
+PID.US,D,20221219,000000,16.53,16.54,16.295,16.35,377542,0
+PID.US,D,20221220,000000,16.43,16.56,16.3975,16.54,227578,0
+PID.US,D,20221221,000000,16.62,16.84,16.6,16.84,684947,0
+PID.US,D,20221222,000000,16.63,16.63,16.3801,16.58,209260,0
+PID.US,D,20221223,000000,16.6,16.77,16.56,16.755,301243,0
+PID.US,D,20221227,000000,16.71,16.76,16.66,16.76,156553,0
+PID.US,D,20221228,000000,16.76,16.82,16.51,16.51,578460,0
+PID.US,D,20221229,000000,16.64,16.78,16.63,16.76,569359,0
+PID.US,D,20221230,000000,16.78,16.78,16.6,16.72,760022,0
+PID.US,D,20230103,000000,16.74,16.81,16.6162,16.69,388701,0
+PID.US,D,20230104,000000,16.88,17.06,16.85,16.99,220544,0
+PID.US,D,20230105,000000,16.96,16.96,16.765,16.835,863743,0
+PID.US,D,20230106,000000,16.85,17.25,16.85,17.23,419229,0
+PID.US,D,20230109,000000,17.3,17.44,17.26,17.28,363674,0
+PID.US,D,20230110,000000,17.33,17.39,17.22,17.39,213290,0
+PID.US,D,20230111,000000,17.45,17.57,17.44,17.57,136827,0
+PID.US,D,20230112,000000,17.62,17.735,17.44,17.7,431741,0
+PID.US,D,20230113,000000,17.69,17.785,17.5788,17.77,521799,0
+PID.US,D,20230117,000000,17.77,17.91,17.76,17.84,767171,0
+PID.US,D,20230118,000000,17.94,17.99,17.71,17.715,1214254,0
+PID.US,D,20230119,000000,17.67,17.77,17.6244,17.71,316899,0
+PID.US,D,20230120,000000,17.72,17.88,17.65,17.875,386274,0
+PID.US,D,20230123,000000,17.83,17.955,17.79,17.93,346366,0
+PID.US,D,20230124,000000,17.89,17.92,17.75,17.9,210881,0
+PID.US,D,20230125,000000,17.79,17.91,17.72,17.877,268759,0
+PID.US,D,20230126,000000,17.94,17.97,17.8262,17.96,189434,0
+PID.US,D,20230127,000000,17.97,18.01,17.8739,17.98,243761,0
+PID.US,D,20230130,000000,17.97,18,17.8717,17.875,214268,0
+PID.US,D,20230131,000000,17.91,18.07,17.83,18.06,267531,0
+PID.US,D,20230201,000000,17.96,18.1,17.77,18.02,158410,0
+PID.US,D,20230202,000000,18.11,18.11,17.89,17.9423,266779,0
+PID.US,D,20230203,000000,17.88,17.92,17.745,17.79,264740,0
+PID.US,D,20230206,000000,17.78,17.78,17.55,17.7,343745,0
+PID.US,D,20230207,000000,17.68,17.835,17.598,17.78,527726,0
+PID.US,D,20230208,000000,17.8,17.8322,17.7097,17.76,158118,0
+PID.US,D,20230209,000000,17.9,18.195,17.6,17.64,172320,0
+PID.US,D,20230210,000000,17.38,17.73,17.15,17.715,258247,0
+PID.US,D,20230213,000000,17.86,17.8965,17.72,17.89,187745,0
+PID.US,D,20230214,000000,17.88,17.98,17.742,17.9,271894,0
+PID.US,D,20230215,000000,17.72,17.88,17.6801,17.88,148159,0
+PID.US,D,20230216,000000,17.77,17.89,17.66,17.7853,265462,0
+PID.US,D,20230217,000000,17.75,17.8317,17.6695,17.82,144489,0
+PID.US,D,20230221,000000,17.73,17.84,17.65,17.68,318885,0
+PID.US,D,20230222,000000,17.68,17.75,17.58,17.62,293428,0
+PID.US,D,20230223,000000,17.7,17.7,17.47,17.63,191316,0
+PID.US,D,20230224,000000,17.45,17.49,17.3299,17.48,215248,0
+PID.US,D,20230227,000000,17.58,17.69,17.48,17.52,321108,0
+PID.US,D,20230228,000000,17.53,17.53,17.38,17.39,230105,0
+PID.US,D,20230301,000000,17.44,17.45,17.3,17.38,530612,0
+PID.US,D,20230302,000000,17.26,17.49,17.26,17.48,149461,0
+PID.US,D,20230303,000000,17.57,17.73,17.5,17.71,140938,0
+PID.US,D,20230306,000000,17.71,17.775,17.67,17.69,163750,0
+PID.US,D,20230307,000000,17.64,17.67,17.365,17.41,371074,0
+PID.US,D,20230308,000000,17.47,17.535,17.42,17.49,242636,0
+PID.US,D,20230309,000000,17.57,17.6,17.2675,17.28,141540,0
+PID.US,D,20230310,000000,17.34,17.34,16.99,17.06,497716,0
+PID.US,D,20230313,000000,16.96,17.25,16.92,17.1,336533,0
+PID.US,D,20230314,000000,17.33,17.35,17.12,17.25,209884,0
+PID.US,D,20230315,000000,17.04,17.04,16.705,16.94,324324,0
+PID.US,D,20230316,000000,16.8,17.125,16.77,17.1,395168,0
+PID.US,D,20230317,000000,17.04,17.04,16.8799,16.97,187316,0
+PID.US,D,20230320,000000,17.04,17.04,16.89,17.02,203622,0
+PID.US,D,20230321,000000,17.18,17.18,17.03,17.09,192508,0
+PID.US,D,20230322,000000,17.13,17.26,16.94,16.9698,239920,0
+PID.US,D,20230323,000000,17.12,17.19,16.87,16.94,222676,0
+PID.US,D,20230324,000000,16.9,17.04,16.78,17.04,398349,0
+PID.US,D,20230327,000000,17.18,17.27,17.13,17.26,173868,0
+PID.US,D,20230328,000000,17.27,17.38,17.25,17.34,95718,0
+PID.US,D,20230329,000000,17.43,17.53,17.43,17.525,311531,0
+PID.US,D,20230330,000000,17.72,17.72,17.61,17.72,318534,0
+PID.US,D,20230331,000000,17.81,17.8399,17.74,17.83,379417,0
+PID.US,D,20230403,000000,17.88,17.96,17.86,17.935,138431,0
+PID.US,D,20230404,000000,17.96,17.99,17.8902,17.95,178078,0
+PID.US,D,20230405,000000,17.97,18,17.9,17.99,1168477,0
+PID.US,D,20230406,000000,17.98,18.09,17.98,18.05,656628,0
+PID.US,D,20230410,000000,17.96,18.07,17.911,18.07,225000,0
+PID.US,D,20230411,000000,18.11,18.26,18.11,18.225,222578,0
+PID.US,D,20230412,000000,18.35,18.385,18.24,18.28,200317,0
+PID.US,D,20230413,000000,18.36,18.4968,18.33,18.47,211870,0
+PID.US,D,20230414,000000,18.47,18.51,18.32,18.4,184692,0
+PID.US,D,20230417,000000,18.42,18.42,18.3,18.4,286212,0
+PID.US,D,20230418,000000,18.44,18.44,18.31,18.34,154554,0
+PID.US,D,20230419,000000,18.26,18.325,18.21,18.28,122469,0
+PID.US,D,20230420,000000,18.18,18.275,18.18,18.23,214824,0
+PID.US,D,20230421,000000,18.27,18.29,18.15,18.28,359114,0
+PID.US,D,20230424,000000,18.25,18.325,18.245,18.29,181437,0
+PID.US,D,20230425,000000,18.28,18.28,18.07,18.07,150651,0
+PID.US,D,20230426,000000,18.1,18.11,17.9229,17.95,176649,0
+PID.US,D,20230427,000000,18.02,18.15,18.01,18.15,135878,0
+PID.US,D,20230428,000000,18.14,18.2355,18.03,18.22,403141,0
+PID.US,D,20230501,000000,18.15,18.27,18.15,18.16,132726,0
+PID.US,D,20230502,000000,18.08,18.08,17.82,17.9644,200468,0
+PID.US,D,20230503,000000,17.99,18.13,17.975,17.99,232406,0
+PID.US,D,20230504,000000,17.95,17.98,17.85,17.9,180776,0
+PID.US,D,20230505,000000,18.06,18.3392,18.06,18.295,269105,0
+PID.US,D,20230508,000000,18.33,18.435,18.28,18.31,203553,0
+PID.US,D,20230509,000000,18.25,18.35,18.2,18.325,172653,0
+PID.US,D,20230510,000000,18.4,18.415,18.1899,18.325,125030,0
+PID.US,D,20230511,000000,18.23,18.2341,18.09,18.17,177245,0
+PID.US,D,20230512,000000,18.21,18.24,18.07,18.13,115380,0
+PID.US,D,20230515,000000,18.18,18.33,18.175,18.32,222891,0
+PID.US,D,20230516,000000,18.31,18.31,18.06,18.07,118286,0
+PID.US,D,20230517,000000,18.15,18.15,17.975,18.11,242554,0
+PID.US,D,20230518,000000,18.05,18.05,17.8802,18.01,185250,0
+PID.US,D,20230519,000000,18.08,18.1201,18.01,18.0427,229918,0
+PID.US,D,20230522,000000,18.01,18.096,18.01,18.0451,200495,0
+PID.US,D,20230523,000000,18.01,18.045,17.89,17.915,253444,0
+PID.US,D,20230524,000000,17.81,17.81,17.665,17.69,167758,0
+PID.US,D,20230525,000000,17.69,17.69,17.43,17.51,408849,0
+PID.US,D,20230526,000000,17.57,17.65,17.55,17.63,103678,0
+PID.US,D,20230530,000000,17.68,17.7,17.485,17.54,161986,0
+PID.US,D,20230531,000000,17.54,17.54,17.35,17.43,116691,0
+PID.US,D,20230601,000000,17.48,17.72,17.48,17.68,163988,0
+PID.US,D,20230602,000000,17.81,17.96,17.64,17.9546,136286,0
+PID.US,D,20230605,000000,17.91,17.96,17.8501,17.875,140951,0
+PID.US,D,20230606,000000,17.87,17.99,17.8599,17.9848,230233,0
+PID.US,D,20230607,000000,18.02,18.04,17.93,17.96,96270,0
+PID.US,D,20230608,000000,18.02,18.06,17.9442,18.06,116601,0
+PID.US,D,20230609,000000,18.01,18.09,17.49,18.04,163802,0
+PID.US,D,20230612,000000,18.01,18.01,17.91,17.98,176172,0
+PID.US,D,20230613,000000,18.02,18.103,17.99,18.03,153263,0
+PID.US,D,20230614,000000,18.08,18.1178,17.92,18,178802,0
+PID.US,D,20230615,000000,18.04,18.17,17.98,18.16,127475,0
+PID.US,D,20230616,000000,18.21,18.28,18.13,18.13,164950,0
+PID.US,D,20230620,000000,17.97,17.97,17.715,17.7947,206612,0
+PID.US,D,20230621,000000,17.8,17.87,17.6899,17.8353,174819,0
+PID.US,D,20230622,000000,17.86,17.86,17.73,17.76,339455,0
+PID.US,D,20230623,000000,17.67,17.67,17.52,17.54,164103,0
+PID.US,D,20230626,000000,17.59,17.74,17.51,17.71,180255,0
+PID.US,D,20230627,000000,17.74,17.81,17.6607,17.79,153974,0
+PID.US,D,20230628,000000,17.78,17.7984,17.69,17.79,407107,0
+PID.US,D,20230629,000000,17.79,17.9,17.74,17.9,287299,0
+PID.US,D,20230630,000000,17.98,18.1,17.9309,18.05,140121,0
+PID.US,D,20230703,000000,18.09,18.1882,18.09,18.1645,96577,0
+PID.US,D,20230705,000000,18.1,18.1,18.005,18.01,187798,0
+PID.US,D,20230706,000000,17.89,17.89,17.67,17.73,158478,0
+PID.US,D,20230707,000000,17.65,17.84,17.65,17.7251,118390,0
+PID.US,D,20230710,000000,17.73,17.785,17.69,17.71,489572,0
+PID.US,D,20230711,000000,17.76,17.85,17.71,17.83,203629,0
+PID.US,D,20230712,000000,18,18.11,17.98,18.085,291038,0
+PID.US,D,20230713,000000,18.21,18.39,18.2,18.38,105149,0
+PID.US,D,20230714,000000,18.4,18.4,18.22,18.22,166368,0
+PID.US,D,20230717,000000,18.27,18.27,18.16,18.18,104567,0
+PID.US,D,20230718,000000,18.23,18.36,18.2213,18.35,200875,0
+PID.US,D,20230719,000000,18.4,18.46,18.15,18.42,286717,0
+PID.US,D,20230720,000000,18.42,18.46,18.37,18.44,133621,0
+PID.US,D,20230721,000000,18.49,18.495,18.41,18.46,219585,0
+PID.US,D,20230724,000000,18.46,18.52,18.427,18.47,149019,0
+PID.US,D,20230725,000000,18.45,18.51,18.435,18.48,119818,0
+PID.US,D,20230726,000000,18.36,18.4909,18.36,18.47,107159,0
+PID.US,D,20230727,000000,18.59,18.85,18.2881,18.3,1048323,0
+PID.US,D,20230728,000000,18.51,18.51,18.275,18.33,318937,0
+PID.US,D,20230731,000000,18.37,18.49,18.37,18.41,265519,0
+PID.US,D,20230801,000000,18.34,18.42,18.15,18.185,147904,0
+PID.US,D,20230802,000000,18.01,18.01,17.77,17.8447,291875,0
+PID.US,D,20230803,000000,17.83,17.83,17.675,17.72,184530,0
+PID.US,D,20230804,000000,17.8,17.928,17.7392,17.745,149739,0
+PID.US,D,20230807,000000,17.84,17.84,17.77,17.81,182828,0
+PID.US,D,20230808,000000,17.65,17.7359,17.59,17.73,167667,0
+PID.US,D,20230809,000000,17.73,17.7895,17.673,17.75,150311,0
+PID.US,D,20230810,000000,17.84,17.91,17.74,17.78,147277,0
+PID.US,D,20230811,000000,17.71,17.79,17.67,17.76,151303,0
+PID.US,D,20230814,000000,17.71,17.71,17.54,17.62,129222,0
+PID.US,D,20230815,000000,17.64,17.64,17.31,17.33,182360,0
+PID.US,D,20230816,000000,17.31,17.355,17.25,17.26,157544,0
+PID.US,D,20230817,000000,17.29,17.38,17.1701,17.2,122413,0
+PID.US,D,20230818,000000,17.19,17.2606,17.11,17.24,117263,0
+PID.US,D,20230821,000000,17.27,17.29,17.14,17.23,144426,0
+PID.US,D,20230822,000000,17.34,17.4,17.215,17.24,139716,0
+PID.US,D,20230823,000000,17.31,17.43,17.2792,17.42,361557,0
+PID.US,D,20230824,000000,17.42,17.42,17.29,17.29,178572,0
+PID.US,D,20230825,000000,17.37,17.4001,17.2142,17.37,187585,0
+PID.US,D,20230828,000000,17.43,17.545,17.43,17.51,141370,0
+PID.US,D,20230829,000000,17.46,17.73,17.46,17.73,123511,0
+PID.US,D,20230830,000000,17.75,17.8685,17.745,17.75,103070,0
+PID.US,D,20230831,000000,17.74,17.8,17.65,17.67,131427,0
+PID.US,D,20230901,000000,17.77,17.82,17.7019,17.74,138691,0
+PID.US,D,20230905,000000,17.73,17.73,17.56,17.57,99409,0
+PID.US,D,20230906,000000,17.56,17.56,17.3599,17.42,189850,0
+PID.US,D,20230907,000000,17.14,17.69,17.14,17.38,154988,0
+PID.US,D,20230908,000000,17.34,17.4569,17.34,17.4,99677,0
+PID.US,D,20230911,000000,17.49,17.6253,17.49,17.56,81138,0
+PID.US,D,20230912,000000,17.52,17.655,17.52,17.62,75662,0
+PID.US,D,20230913,000000,17.63,17.735,17.6201,17.65,88724,0
+PID.US,D,20230914,000000,17.74,17.98,17.74,17.98,123229,0
+PID.US,D,20230915,000000,17.92,18,17.8917,17.92,105577,0
+PID.US,D,20230918,000000,17.85,17.85,17.64,17.7,109380,0
+PID.US,D,20230919,000000,17.74,17.78,17.6016,17.62,418556,0
+PID.US,D,20230920,000000,17.76,17.785,17.62,17.63,206911,0
+PID.US,D,20230921,000000,17.54,17.6,17.26,17.27,140262,0
+PID.US,D,20230922,000000,17.34,17.42,17.28,17.3,126923,0
+PID.US,D,20230925,000000,17.22,17.2902,17.12,17.29,140984,0
+PID.US,D,20230926,000000,17.23,17.23,17,17.01,182626,0
+PID.US,D,20230927,000000,17.09,17.09,16.7392,16.82,166707,0
+PID.US,D,20230928,000000,16.81,16.87,16.75,16.83,459946,0
+PID.US,D,20230929,000000,16.94,16.9767,16.676,16.71,161077,0
+PID.US,D,20231002,000000,16.69,16.69,16.23,16.29,320505,0
+PID.US,D,20231003,000000,16.15,16.32,16.0236,16.11,364262,0
+PID.US,D,20231004,000000,16.11,16.5,15.95,16.14,295524,0
+PID.US,D,20231005,000000,16.02,16.32,16.02,16.32,348056,0
+PID.US,D,20231006,000000,16.2,16.4803,16.08,16.44,125992,0
+PID.US,D,20231009,000000,16.43,16.54,16.37,16.5,175901,0
+PID.US,D,20231010,000000,16.51,16.7923,16.51,16.76,150584,0
+PID.US,D,20231011,000000,16.8,16.85,16.7201,16.85,160009,0
+PID.US,D,20231012,000000,16.86,16.86,16.5,16.56,1757883,0
+PID.US,D,20231013,000000,16.59,16.68,16.48,16.52,665745,0
+PID.US,D,20231016,000000,16.61,16.68,16.4986,16.67,730173,0
+PID.US,D,20231017,000000,16.62,16.75,16.54,16.63,237603,0
+PID.US,D,20231018,000000,16.59,16.59,16.3,16.3,238641,0
+PID.US,D,20231019,000000,16.3,16.39,16.2,16.2241,332277,0
+PID.US,D,20231020,000000,16.22,16.23,16.05,16.07,221383,0
+PID.US,D,20231023,000000,15.98,16.1958,15.93,16.07,376628,0
+PID.US,D,20231024,000000,16.14,16.2186,16.1,16.15,323257,0
+PID.US,D,20231025,000000,16.09,16.21,16.03,16.1044,303076,0
+PID.US,D,20231026,000000,16.07,16.17,16.03,16.08,258656,0
+PID.US,D,20231027,000000,16.11,16.11,15.82,15.86,398332,0
+PID.US,D,20231030,000000,15.97,16.09,15.945,16.07,462438,0
+PID.US,D,20231031,000000,16.11,16.11,15.985,16.06,296640,0
+PID.US,D,20231101,000000,16.05,16.32,16.05,16.32,194821,0
+PID.US,D,20231102,000000,16.45,16.8079,16.45,16.8,374979,0
+PID.US,D,20231103,000000,17.08,17.08,16.9202,16.96,241038,0
+PID.US,D,20231106,000000,16.94,16.95,16.8547,16.86,168395,0
+PID.US,D,20231107,000000,16.83,16.83,16.68,16.7132,287826,0
+PID.US,D,20231108,000000,16.68,16.68,16.53,16.55,591805,0
+PID.US,D,20231109,000000,16.62,16.7296,16.53,16.55,265398,0
+PID.US,D,20231110,000000,16.55,16.6,16.3909,16.59,264774,0
+PID.US,D,20231113,000000,16.59,16.71,16.51,16.62,319031,0
+PID.US,D,20231114,000000,16.87,17.1379,16.87,17.11,218510,0
+PID.US,D,20231115,000000,17.06,17.1781,17.06,17.11,223181,0
+PID.US,D,20231116,000000,17.12,17.15,17.0322,17.095,337452,0
+PID.US,D,20231117,000000,17.2,17.29,17.199,17.26,145254,0
+PID.US,D,20231120,000000,17.3,17.33,17.23,17.305,184466,0
+PID.US,D,20231121,000000,17.26,17.39,17.26,17.29,751318,0
+PID.US,D,20231122,000000,17.28,17.39,17.22,17.3,224711,0
+PID.US,D,20231124,000000,17.3,17.4137,17.3,17.41,85401,0
+PID.US,D,20231127,000000,17.34,17.36,17.31,17.325,108410,0
+PID.US,D,20231128,000000,17.28,17.45,17.28,17.3951,219091,0
+PID.US,D,20231129,000000,17.43,17.4849,17.38,17.42,214910,0
+PID.US,D,20231130,000000,17.37,17.575,17.37,17.56,157254,0
+PID.US,D,20231201,000000,17.54,17.88,17.54,17.87,166818,0
+PID.US,D,20231204,000000,17.87,17.87,17.752,17.8,161957,0
+PID.US,D,20231205,000000,17.68,17.79,17.66,17.67,159128,0
+PID.US,D,20231206,000000,17.81,17.86,17.7118,17.73,519714,0
+PID.US,D,20231207,000000,17.76,17.79,17.68,17.75,203349,0
+PID.US,D,20231208,000000,17.75,17.806,17.7,17.78,106476,0
+PID.US,D,20231211,000000,17.74,17.81,17.72,17.81,119933,0
+PID.US,D,20231212,000000,17.88,17.88,17.655,17.725,147427,0
+PID.US,D,20231213,000000,17.72,18.17,17.675,18.1576,130507,0
+PID.US,D,20231214,000000,18.19,18.479,18.19,18.4,142155,0
+PID.US,D,20231215,000000,18.29,18.32,18.13,18.15,488349,0
+PID.US,D,20231218,000000,18.17,18.17,18.04,18.08,151624,0
+PID.US,D,20231219,000000,18.06,18.285,18.06,18.28,157166,0
+PID.US,D,20231220,000000,18.26,18.315,18.01,18.02,522553,0
+PID.US,D,20231221,000000,18.12,18.32,18.12,18.32,136688,0
+PID.US,D,20231222,000000,18.44,18.4995,18.37,18.405,125684,0
+PID.US,D,20231226,000000,18.46,18.5486,18.4,18.53,95771,0
+PID.US,D,20231227,000000,18.54,18.59,18.505,18.53,178221,0
+PID.US,D,20231228,000000,18.55,18.585,18.03,18.48,183661,0
+PID.US,D,20231229,000000,18.33,18.495,18.33,18.4575,324036,0
+PID.US,D,20240102,000000,18.34,18.52,18.3301,18.41,331702,0
+PID.US,D,20240103,000000,18.29,18.41,18.24,18.32,103972,0
+PID.US,D,20240104,000000,18.33,18.44,18.33,18.36,135551,0
+PID.US,D,20240105,000000,18.38,18.58,18.32,18.4251,111273,0
+PID.US,D,20240108,000000,18.46,18.63,18.41,18.63,145867,0
+PID.US,D,20240109,000000,18.62,18.62,18.3996,18.44,156118,0
+PID.US,D,20240110,000000,18.4,18.53,18.4,18.48,155655,0
+PID.US,D,20240111,000000,18.54,18.55,18.23,18.3597,116760,0
+PID.US,D,20240112,000000,18.5,18.6,18.36,18.38,125282,0
+PID.US,D,20240116,000000,18.31,18.32,18.19,18.23,172287,0
+PID.US,D,20240117,000000,18.09,18.09,17.89,18,167369,0
+PID.US,D,20240118,000000,18,18.11,17.9614,18.07,313847,0
+PID.US,D,20240119,000000,18.04,18.2,17.98,18.2,242301,0
+PID.US,D,20240122,000000,18.26,18.2672,18.1,18.15,886519,0
+PID.US,D,20240123,000000,18.14,18.1679,18.0535,18.14,144553,0
+PID.US,D,20240124,000000,18.36,18.4,18.0914,18.0953,122050,0
+PID.US,D,20240125,000000,18.11,18.27,18.11,18.27,307945,0
+PID.US,D,20240126,000000,18.28,18.33,18.25,18.2751,68016,0
+PID.US,D,20240129,000000,18.26,18.434,18.16,18.41,236518,0
+PID.US,D,20240130,000000,18.41,18.45,18.28,18.43,115450,0
+PID.US,D,20240131,000000,18.42,18.51,18.21,18.21,129789,0
+PID.US,D,20240201,000000,18.3,18.43,18.24,18.43,99474,0
+PID.US,D,20240202,000000,18.28,18.28,18.0641,18.16,276078,0
+PID.US,D,20240205,000000,18.03,18.07,17.86,17.91,103483,0
+PID.US,D,20240206,000000,17.94,18.1001,17.93,18.07,203628,0
+PID.US,D,20240207,000000,18.09,18.1074,18.0071,18.04,110109,0
+PID.US,D,20240208,000000,18.03,18.03,17.78,17.87,116831,0
+PID.US,D,20240209,000000,17.86,17.903,17.7601,17.89,136127,0
+PID.US,D,20240212,000000,17.81,18.045,17.81,18,144410,0
+PID.US,D,20240213,000000,17.82,17.82,17.4815,17.58,186958,0
+PID.US,D,20240214,000000,17.59,17.83,17.59,17.83,123470,0
+PID.US,D,20240215,000000,17.85,18.12,17.85,18.11,213004,0
+PID.US,D,20240216,000000,18.16,18.28,18.1201,18.23,147208,0
+PID.US,D,20240220,000000,18.26,18.275,18.1614,18.19,207188,0
+PID.US,D,20240221,000000,17.77,18.19,17.77,18.17,150737,0
+PID.US,D,20240222,000000,18.25,18.29,18.2,18.23,84658,0
+PID.US,D,20240223,000000,18.24,18.33,18.225,18.3,135528,0
+PID.US,D,20240226,000000,18.32,18.32,18.1045,18.12,260463,0
+PID.US,D,20240227,000000,18.21,18.21,18.1298,18.17,102132,0
+PID.US,D,20240228,000000,18.16,18.16,18.01,18.04,254453,0
+PID.US,D,20240229,000000,18.04,18.21,18.04,18.17,125896,0
+PID.US,D,20240301,000000,18.17,18.3199,18.12,18.28,134282,0
+PID.US,D,20240304,000000,18.28,18.28,18.1699,18.23,143462,0
+PID.US,D,20240305,000000,18.22,18.3873,18.2113,18.27,99000,0
+PID.US,D,20240306,000000,18.41,18.48,18.33,18.43,115164,0
+PID.US,D,20240307,000000,18.5,18.7,17.846,18.69,128647,0
+PID.US,D,20240308,000000,18.73,18.805,18.67,18.72,88156,0
+PID.US,D,20240311,000000,18.67,18.6989,18.56,18.69,106193,0
+PID.US,D,20240312,000000,18.66,18.7086,18.585,18.65,95048,0
+PID.US,D,20240313,000000,18.65,18.73,18.65,18.69,116935,0
+PID.US,D,20240314,000000,18.67,18.67,18.38,18.48,100085,0
+PID.US,D,20240315,000000,18.48,18.5,18.3765,18.43,152473,0
+PID.US,D,20240318,000000,18.3,18.3,18.16,18.18,71600,0
+PID.US,D,20240319,000000,18.13,18.22,18.13,18.17,91757,0
+PID.US,D,20240320,000000,18.16,18.41,18.115,18.4,184953,0
+PID.US,D,20240321,000000,18.42,18.4801,18.37,18.39,597264,0
+PID.US,D,20240322,000000,18.38,18.4275,18.265,18.3,190026,0
+PID.US,D,20240325,000000,18.31,18.3503,18.27,18.29,89932,0
+PID.US,D,20240326,000000,18.34,18.36,18.27,18.3,85489,0
+PID.US,D,20240327,000000,18.41,18.44,18.315,18.4349,73248,0
+PID.US,D,20240328,000000,18.5,18.55,18.4755,18.54,87472,0
+PID.US,D,20240401,000000,18.5,18.5087,18.38,18.425,109624,0
+PID.US,D,20240402,000000,18.36,18.3645,18.2414,18.29,63745,0
+PID.US,D,20240403,000000,18.3,18.36,18.2407,18.29,171911,0
+PID.US,D,20240404,000000,18.68,18.68,18.211,18.26,101832,0
+PID.US,D,20240405,000000,18.24,18.2871,18.11,18.26,121455,0
+PID.US,D,20240408,000000,18.347,18.347,18.2497,18.31,138236,0
+PID.US,D,20240409,000000,18.35,18.405,18.28,18.39,106590,0
+PID.US,D,20240410,000000,18.18,18.18,17.9701,18.05,130003,0
+PID.US,D,20240411,000000,18.05,18.1298,17.89,18.02,101343,0
+PID.US,D,20240412,000000,18.4,18.4,17.69,17.74,251696,0
+PID.US,D,20240415,000000,17.82,17.86,17.4989,17.52,744822,0
+PID.US,D,20240416,000000,17.4,17.4201,17.2837,17.33,121431,0
+PID.US,D,20240417,000000,17.29,17.5,17.29,17.4147,283390,0
+PID.US,D,20240418,000000,17.48,17.52,17.4,17.4851,121308,0
+PID.US,D,20240419,000000,17.49,17.68,17.49,17.65,80217,0
+PID.US,D,20240422,000000,17.69,17.815,17.61,17.7809,153770,0
+PID.US,D,20240423,000000,17.85,18.025,17.805,18,135585,0
+PID.US,D,20240424,000000,17.91,17.973,17.8685,17.94,106932,0
+PID.US,D,20240425,000000,17.86,18,17.73,17.9475,217570,0
+PID.US,D,20240426,000000,17.94,18,17.8851,17.96,180113,0
+PID.US,D,20240429,000000,17.98,18.0794,17.98,18.035,61272,0
+PID.US,D,20240430,000000,17.98,17.98,17.79,17.8,83008,0
+PID.US,D,20240501,000000,17.86,18.13,17.75,17.94,137064,0
+PID.US,D,20240502,000000,17.95,18.21,17.93,18.1041,118623,0
+PID.US,D,20240503,000000,18.14,18.23,17.8711,18.18,84003,0
+PID.US,D,20240506,000000,18.31,18.38,18.28,18.3551,59472,0
+PID.US,D,20240507,000000,18.37,18.4,18.305,18.335,69103,0
+PID.US,D,20240508,000000,18.28,18.46,18.2782,18.455,67914,0
+PID.US,D,20240509,000000,18.42,18.64,18.42,18.64,122280,0
+PID.US,D,20240510,000000,18.68,18.8,18.68,18.74,86726,0
+PID.US,D,20240513,000000,18.85,18.85,18.725,18.735,56499,0
+PID.US,D,20240514,000000,18.77,18.81,18.69,18.72,120547,0
+PID.US,D,20240515,000000,18.85,18.8999,18.7714,18.86,139082,0
+PID.US,D,20240516,000000,18.79,18.8299,18.7601,18.81,73546,0
+PID.US,D,20240517,000000,18.86,18.86,18.7604,18.85,68750,0
+PID.US,D,20240520,000000,18.85,18.8817,18.79,18.835,71215,0
+PID.US,D,20240521,000000,18.77,18.86,18.76,18.78,74580,0
+PID.US,D,20240522,000000,18.71,18.81,18.6837,18.73,89709,0
+PID.US,D,20240523,000000,18.68,18.68,18.3614,18.41,372230,0
+PID.US,D,20240524,000000,18.42,18.5696,18.42,18.52,192766,0
+PID.US,D,20240528,000000,18.5,18.5237,18.36,18.395,229525,0
+PID.US,D,20240529,000000,18.2,18.2,18.05,18.05,100739,0
+PID.US,D,20240530,000000,18.06,18.31,18.05,18.27,70622,0
+PID.US,D,20240531,000000,18.31,18.52,18.3,18.51,95026,0
+PID.US,D,20240603,000000,18.49,18.54,18.3451,18.41,57031,0
+PID.US,D,20240604,000000,18.38,18.41,18.2703,18.41,90274,0
+PID.US,D,20240605,000000,18.5,18.5,18.4,18.4837,81822,0
+PID.US,D,20240606,000000,18.44,18.57,18.44,18.57,98981,0
+PID.US,D,20240607,000000,18.47,18.47,18.3,18.32,96147,0
+PID.US,D,20240610,000000,18.32,18.3489,18.2001,18.24,81182,0
+PID.US,D,20240611,000000,18.13,18.2134,18.09,18.14,56512,0
+PID.US,D,20240612,000000,18.28,18.3666,18.13,18.21,236919,0
+PID.US,D,20240613,000000,18.15,18.18,17.9133,17.98,297819,0
+PID.US,D,20240614,000000,17.83,17.86,17.72,17.86,150040,0
+PID.US,D,20240617,000000,17.89,17.89,17.6701,17.86,129294,0
+PID.US,D,20240618,000000,17.82,17.9257,17.78,17.82,115516,0
+PID.US,D,20240620,000000,17.78,17.9419,17.78,17.86,212009,0
+PID.US,D,20240621,000000,17.88,17.89,17.81,17.85,117214,0
+PID.US,D,20240624,000000,17.74,17.91,17.73,17.91,102217,0
+PID.US,D,20240625,000000,17.93,17.93,17.79,17.87,109105,0
+PID.US,D,20240626,000000,17.82,17.82,17.72,17.79,121991,0
+PID.US,D,20240627,000000,17.84,17.89,17.76,17.835,246322,0
+PID.US,D,20240628,000000,17.92,17.98,17.8294,17.92,169041,0
+PID.US,D,20240701,000000,17.99,18.0399,17.82,17.85,122452,0
+PID.US,D,20240702,000000,17.82,17.95,17.761,17.94,114346,0
+PID.US,D,20240703,000000,17.94,18.178,17.8,18.1117,70095,0
+PID.US,D,20240705,000000,18.28,18.28,18.09,18.16,45531,0
+PID.US,D,20240708,000000,18.2,18.221,18.11,18.16,217726,0
+PID.US,D,20240709,000000,18.13,18.18,18.07,18.09,106701,0
+PID.US,D,20240710,000000,18.2,18.369,18.2,18.33,170892,0
+PID.US,D,20240711,000000,18.34,18.59,18.34,18.58,131198,0
+PID.US,D,20240712,000000,18.62,18.7615,18.62,18.67,75769,0
+PID.US,D,20240715,000000,18.71,18.71,18.5501,18.6,75434,0
+PID.US,D,20240716,000000,18.59,18.8,18.51,18.765,98591,0
+PID.US,D,20240717,000000,18.71,18.859,18.61,18.79,77480,0
+PID.US,D,20240718,000000,18.78,18.86,18.64,18.7,68252,0
+PID.US,D,20240719,000000,18.64,18.66,18.58,18.645,188300,0
+PID.US,D,20240722,000000,18.75,18.8019,18.64,18.785,87030,0
+PID.US,D,20240723,000000,18.81,18.81,18.7,18.73,49496,0
+PID.US,D,20240724,000000,18.73,18.799,18.6406,18.65,76122,0
+PID.US,D,20240725,000000,18.65,18.86,18.59,18.745,159048,0
+PID.US,D,20240726,000000,18.81,18.89,18.7706,18.865,125340,0
+PID.US,D,20240729,000000,18.86,18.8809,18.7303,18.85,97686,0
+PID.US,D,20240730,000000,18.85,18.9,18.81,18.9,138824,0
+PID.US,D,20240731,000000,18.99,19.1745,18.99,19.06,142478,0
+PID.US,D,20240801,000000,18.98,19.13,18.8301,18.9,66844,0
+PID.US,D,20240802,000000,18.74,18.75,18.5,18.66,79884,0
+PID.US,D,20240805,000000,18.17,18.4099,18.074,18.28,87739,0
+PID.US,D,20240806,000000,18.2,18.57,18.13,18.44,114127,0
+PID.US,D,20240807,000000,18.66,18.6908,18.43,18.48,63801,0
+PID.US,D,20240808,000000,18.58,18.76,18.5625,18.67,106053,0
+PID.US,D,20240809,000000,18.68,18.7601,18.655,18.73,37567,0
+PID.US,D,20240812,000000,18.75,18.7712,18.68,18.73,36998,0
+PID.US,D,20240813,000000,18.77,18.9709,18.77,18.94,77384,0
+PID.US,D,20240814,000000,18.91,18.98,18.8601,18.93,48304,0
+PID.US,D,20240815,000000,19.05,19.14,19.035,19.11,104259,0
+PID.US,D,20240816,000000,19.08,19.1846,19.08,19.15,43763,0
+PID.US,D,20240819,000000,19.23,19.36,19.18,19.3,67048,0
+PID.US,D,20240820,000000,19.31,19.33,19.201,19.24,69107,0
+PID.US,D,20240821,000000,19.31,19.3639,19.26,19.32,41570,0
+PID.US,D,20240822,000000,19.31,19.3301,19.23,19.29,76207,0
+PID.US,D,20240823,000000,19.36,19.5665,19.3537,19.49,59589,0
+PID.US,D,20240826,000000,19.56,19.61,19.5112,19.58,60476,0
+PID.US,D,20240827,000000,19.57,19.589,19.51,19.53,54388,0
+PID.US,D,20240828,000000,19.54,19.5642,19.42,19.47,32101,0
+PID.US,D,20240829,000000,19.51,19.6,19.4635,19.49,132110,0
+PID.US,D,20240830,000000,19.5,19.61,19.4305,19.61,27671,0
+PID.US,D,20240903,000000,19.45,19.48,19.38,19.42,103985,0
+PID.US,D,20240904,000000,19.42,19.5757,19.4,19.525,421167,0
+PID.US,D,20240905,000000,19.57,19.64,19.5108,19.57,197477,0
+PID.US,D,20240906,000000,19.54,19.605,19.2949,19.35,80677,0
+PID.US,D,20240909,000000,19.48,19.57,19.475,19.56,85457,0
+PID.US,D,20240910,000000,19.54,19.54,19.2901,19.41,109609,0
+PID.US,D,20240911,000000,19.4,19.51,19.2,19.51,105280,0
+PID.US,D,20240912,000000,19.51,19.7,19.4822,19.69,42917,0
+PID.US,D,20240913,000000,19.71,19.8399,19.68,19.74,71149,0
+PID.US,D,20240916,000000,19.74,19.87,19.73,19.87,69597,0
+PID.US,D,20240917,000000,19.86,19.88,19.7,19.8,129772,0
+PID.US,D,20240918,000000,19.77,19.86,19.6417,19.7,60407,0
+PID.US,D,20240919,000000,19.87,19.91,19.725,19.81,97515,0
+PID.US,D,20240920,000000,19.76,19.87,19.73,19.85,62965,0
+PID.US,D,20240923,000000,19.65,19.74,19.646,19.72,63460,0
+PID.US,D,20240924,000000,19.78,19.8536,19.7501,19.84,83469,0
+PID.US,D,20240925,000000,19.83,19.83,19.64,19.64,62170,0
+PID.US,D,20240926,000000,19.75,19.92,19.75,19.88,343404,0
+PID.US,D,20240927,000000,19.95,19.95,19.82,19.82,82800,0
+PID.US,D,20240930,000000,19.8,19.8192,19.66,19.78,63062,0
+PID.US,D,20241001,000000,19.77,19.91,19.71,19.85,186815,0
+PID.US,D,20241002,000000,19.87,19.87,19.68,19.71,112944,0
+PID.US,D,20241003,000000,19.69,19.69,19.45,19.54,55443,0
+PID.US,D,20241004,000000,19.55,19.69,19.55,19.69,37076,0
+PID.US,D,20241007,000000,19.7,19.7,19.4572,19.57,74072,0
+PID.US,D,20241008,000000,19.57,19.57,19.3934,19.5002,69830,0
+PID.US,D,20241009,000000,19.47,19.59,19.4462,19.53,52868,0
+PID.US,D,20241010,000000,19.5,19.5199,19.41,19.48,59723,0
+PID.US,D,20241011,000000,19.48,19.62,19.48,19.56,46705,0
+PID.US,D,20241014,000000,19.6,19.67,19.57,19.64,39001,0
+PID.US,D,20241015,000000,19.61,19.64,19.5275,19.57,50066,0
+PID.US,D,20241016,000000,19.64,19.85,19.64,19.84,46110,0
+PID.US,D,20241017,000000,19.87,19.8907,19.81,19.87,48094,0
+PID.US,D,20241018,000000,19.95,19.98,19.86,19.965,54474,0
+PID.US,D,20241021,000000,19.92,19.989,19.8006,19.85,42968,0
+PID.US,D,20241022,000000,19.73,19.78,19.661,19.78,44105,0
+PID.US,D,20241023,000000,19.68,19.715,19.558,19.61,53014,0
+PID.US,D,20241024,000000,19.7,19.7488,19.4901,19.59,77733,0
+PID.US,D,20241025,000000,19.58,19.6837,19.54,19.575,28099,0
+PID.US,D,20241028,000000,19.63,19.66,19.58,19.59,52123,0
+PID.US,D,20241029,000000,19.58,19.58,19.3332,19.42,81448,0
+PID.US,D,20241030,000000,19.34,19.4656,19.33,19.36,28832,0
+PID.US,D,20241031,000000,19.27,19.3,19.0301,19.1,65583,0
+PID.US,D,20241101,000000,19.23,19.3019,19.06,19.07,154426,0
+PID.US,D,20241104,000000,19.19,19.2,19.0147,19.0939,58360,0
+PID.US,D,20241105,000000,19.14,19.2518,19.1001,19.25,46779,0
+PID.US,D,20241106,000000,19.31,19.33,19.0131,19.2,69987,0
+PID.US,D,20241107,000000,19.27,19.41,19.2514,19.34,95692,0
+PID.US,D,20241108,000000,19.33,19.33,19.2118,19.29,60348,0
+PID.US,D,20241111,000000,19.27,19.37,19.25,19.26,51058,0
+PID.US,D,20241112,000000,19.22,19.22,18.9516,19.05,73723,0
+PID.US,D,20241113,000000,19.01,19.02,18.9,18.94,92822,0
+PID.US,D,20241114,000000,18.99,19.04,18.89,18.89,67934,0
+PID.US,D,20241115,000000,18.89,18.89,18.7824,18.84,76376,0
+PID.US,D,20241118,000000,18.89,19.02,18.875,18.96,64522,0
+PID.US,D,20241119,000000,18.85,19.05,18.84,19.025,156481,0
+PID.US,D,20241120,000000,19.02,19.02,18.8901,19,71726,0
+PID.US,D,20241121,000000,19.07,19.18,18.9601,19.18,59648,0
+PID.US,D,20241122,000000,19.21,19.3399,19.21,19.28,55803,0
+PID.US,D,20241125,000000,19.37,19.4166,19.26,19.335,65638,0
+PID.US,D,20241126,000000,19.3,19.3,19.0513,19.14,60011,0
+PID.US,D,20241127,000000,19.17,19.31,19.17,19.3,47602,0
+PID.US,D,20241129,000000,19.32,19.37,19.2801,19.35,29000,0
+PID.US,D,20241202,000000,19.41,19.41,19.2207,19.39,51254,0
+PID.US,D,20241203,000000,19.4,19.49,19.38,19.43,88534,0
+PID.US,D,20241204,000000,19.41,19.47,19.31,19.36,80938,0
+PID.US,D,20241205,000000,19.4,19.5378,19.4,19.483,63124,0
+PID.US,D,20241206,000000,19.47,19.47,19.24,19.32,42626,0
+PID.US,D,20241209,000000,19.39,19.51,19.27,19.27,32348,0
+PID.US,D,20241210,000000,19.27,19.3,19.1601,19.21,58559,0
+PID.US,D,20241211,000000,19.25,19.2699,19.1836,19.25,70638,0
+PID.US,D,20241212,000000,19.32,19.32,19.03,19.04,54006,0
+PID.US,D,20241213,000000,19.03,19.1007,18.9168,18.94,75659,0
+PID.US,D,20241216,000000,18.98,18.98,18.76,18.7812,86385,0
+PID.US,D,20241217,000000,18.74,18.7598,18.68,18.72,45514,0
+PID.US,D,20241218,000000,18.67,18.71,18.18,18.24,128957,0
+PID.US,D,20241219,000000,18.29,18.36,18.19,18.19,230789,0
+PID.US,D,20241220,000000,18.14,18.39,18.07,18.35,165252,0
+PID.US,D,20241223,000000,18.17,18.28,18.03,18.28,241113,0
+PID.US,D,20241224,000000,18.27,18.38,18.2172,18.34,179762,0
+PID.US,D,20241226,000000,18.38,18.4,18.245,18.37,168234,0
+PID.US,D,20241227,000000,18.23,18.3783,18.22,18.31,225244,0
+PID.US,D,20241230,000000,18.18,18.28,18.09,18.25,229828,0
+PID.US,D,20241231,000000,18.28,18.3858,18.25,18.31,66627,0
+PID.US,D,20250102,000000,18.44,18.48,18.3215,18.43,121711,0
+PID.US,D,20250103,000000,18.43,18.49,18.39,18.46,65192,0
+PID.US,D,20250106,000000,18.53,18.66,18.53,18.6,58556,0
+PID.US,D,20250107,000000,18.62,18.782062,18.61,18.66,70843,0
+PID.US,D,20250108,000000,18.59,18.59,18.4576,18.54,74066,0
+PID.US,D,20250110,000000,18.42,18.42,18.21,18.32,106510,0
+PID.US,D,20250113,000000,18.23,18.3,18.1738,18.26,209975,0
+PID.US,D,20250114,000000,18.26,18.33,18.2,18.27,188171,0
+PID.US,D,20250115,000000,18.46,18.5539,18.39,18.47,229957,0
+PID.US,D,20250116,000000,18.41,18.43,18.3163,18.4,164557,0
+PID.US,D,20250117,000000,18.46,18.52,18.4478,18.475,88274,0
+PID.US,D,20250121,000000,18.57,18.74,18.57,18.73,141040,0
+PID.US,D,20250122,000000,18.71,18.71,18.605,18.67,105365,0
+PID.US,D,20250123,000000,18.64,18.81,18.64,18.76,152907,0
+PID.US,D,20250124,000000,18.92,18.93,18.8491,18.88,80606,0
+PID.US,D,20250127,000000,18.9,19.02,18.8694,19.01,123693,0
+PID.US,D,20250128,000000,18.99,19.04,18.89,18.94,97026,0
+PID.US,D,20250129,000000,18.99,19,18.88,18.92,76688,0
+PID.US,D,20250130,000000,19,19.24,19,19.11,114524,0
+PID.US,D,20250131,000000,19.11,19.21,18.92,18.97,138195,0
+PID.US,D,20250203,000000,18.65,18.8383,18.4514,18.8,65777,0
+PID.US,D,20250204,000000,18.82,19.05,18.8001,18.98,318646,0
+PID.US,D,20250205,000000,19.07,19.2,19.07,19.16,58651,0
+PID.US,D,20250206,000000,19.2,19.25,19.05,19.1,64544,0
+PID.US,D,20250207,000000,19.14,19.14,18.97,18.98,98250,0
+PID.US,D,20250210,000000,19.11,19.1594,19.04,19.15,52732,0
+PID.US,D,20250211,000000,19.09,19.22,19.0801,19.2,54952,0
+PID.US,D,20250212,000000,19.04,19.2096,19.04,19.164,73478,0
+PID.US,D,20250213,000000,19.11,19.31,19.11,19.31,66137,0
+PID.US,D,20250214,000000,19.31,19.365,19.175,19.19,76055,0
+PID.US,D,20250218,000000,19.25,19.28,19.12,19.28,631438,0
+PID.US,D,20250219,000000,19.19,19.2432,19.13,19.22,69381,0
+PID.US,D,20250220,000000,19.22,19.3,19.18,19.27,84422,0
+PID.US,D,20250221,000000,19.3,19.3,19.145,19.22,97356,0
+PID.US,D,20250224,000000,19.21,19.28,19.1306,19.16,79928,0
+PID.US,D,20250225,000000,19.23,19.319,19.1201,19.24,87702,0
+PID.US,D,20250226,000000,19.17,19.256,19.1,19.1599,90651,0
+PID.US,D,20250227,000000,19.09,19.14,18.99,18.99,60983,0
+PID.US,D,20250228,000000,18.96,19.03,18.8666,19.03,73200,0
+PID.US,D,20250303,000000,19.13,19.2199,18.82,18.8974,94412,0
+PID.US,D,20250304,000000,18.81,18.9799,18.71,18.84,81209,0
+PID.US,D,20250305,000000,18.9,19.145,18.9,19.1056,114549,0
+PID.US,D,20250306,000000,18.98,19.17,18.9714,19.0831,88279,0
+PID.US,D,20250307,000000,19.08,19.29,19.08,19.28,80068,0
+PID.US,D,20250310,000000,19.16,19.32,19.075,19.1902,118402,0
+PID.US,D,20250311,000000,19.15,19.19,18.9144,19.04,143372,0
+PID.US,D,20250312,000000,19.03,19.1236,18.9052,19.05,105858,0
+PID.US,D,20250313,000000,19,19.115,18.8547,18.91,92084,0
+PID.US,D,20250314,000000,18.99,19.14,18.98,19.14,56568,0
+PID.US,D,20250317,000000,19.14,19.4181,19.14,19.4,83988,0
+PID.US,D,20250318,000000,19.37,19.46,19.29,19.38,75297,0
+PID.US,D,20250319,000000,19.46,19.49,19.37,19.46,559485,0
+PID.US,D,20250320,000000,19.33,19.49,19.3265,19.46,81015,0
+PID.US,D,20250321,000000,19.36,19.36,19.2242,19.27,122035,0
+PID.US,D,20250324,000000,19.11,19.29,19.11,19.21,110328,0
+PID.US,D,20250325,000000,19.26,19.3297,19.17,19.24,120474,0
+PID.US,D,20250326,000000,19.16,19.3012,19.15,19.24,85947,0
+PID.US,D,20250327,000000,19.16,19.28,19.145,19.22,183031,0
+PID.US,D,20250328,000000,19.22,19.23,19.0101,19.07,107646,0
+PID.US,D,20250331,000000,18.89,19.08,18.89,19.07,76135,0
+PID.US,D,20250401,000000,18.98,19.1823,18.8808,19.14,119866,0
+PID.US,D,20250402,000000,19.04,19.16,18.98,19.11,120963,0
+PID.US,D,20250403,000000,18.89,19.29,18.89,19.04,81593,0
+PID.US,D,20250404,000000,18.71,18.72,18.105,18.12,166713,0
+PID.US,D,20250407,000000,17.42,18.1769,17.35,17.77,91649,0
+PID.US,D,20250408,000000,18.08,18.0999,17.31,17.45,130408,0
+PID.US,D,20250409,000000,17.4,18.445,17.319,18.43,70218,0
+PID.US,D,20250410,000000,18.16,18.24,17.755,18.06,73666,0
+PID.US,D,20250411,000000,18.09,18.57,18.09,18.49,93813,0
+PID.US,D,20250414,000000,18.71,18.83,18.6106,18.79,112973,0
+PID.US,D,20250415,000000,18.85,18.9114,18.72,18.75,71340,0
+PID.US,D,20250416,000000,18.77,18.9649,18.71,18.77,101184,0
+PID.US,D,20250417,000000,18.82,19.1112,18.82,19.04,56068,0
+PID.US,D,20250421,000000,18.92,19.0099,18.78,18.94,95064,0
+PID.US,D,20250422,000000,19.12,19.33,19.12,19.25,65372,0
+PID.US,D,20250423,000000,19.32,19.4388,19.19,19.22,53010,0
+PID.US,D,20250424,000000,19.25,19.46,19.25,19.42,66795,0
+PID.US,D,20250425,000000,19.35,19.412,19.29,19.35,183095,0
+PID.US,D,20250428,000000,19.39,19.53,19.39,19.53,86306,0
+PID.US,D,20250429,000000,19.57,19.6818,19.55,19.61,255297,0
+PID.US,D,20250430,000000,19.53,19.7539,19.43,19.72,58074,0
+PID.US,D,20250501,000000,19.65,19.75,19.4701,19.54,205604,0
+PID.US,D,20250502,000000,19.7,19.85,19.6302,19.7,76246,0
+PID.US,D,20250505,000000,19.66,19.7182,19.6019,19.62,94765,0
+PID.US,D,20250506,000000,19.61,19.7383,19.61,19.69,44979,0
+PID.US,D,20250507,000000,19.74,19.765,19.6144,19.71,102106,0
+PID.US,D,20250508,000000,19.74,19.7795,19.63,19.64,67974,0
+PID.US,D,20250509,000000,19.71,19.7984,19.69,19.73,41319,0
+PID.US,D,20250512,000000,19.8,19.84,19.711,19.81,53642,0
+PID.US,D,20250513,000000,19.78,19.89,19.74,19.84,120832,0
+PID.US,D,20250514,000000,19.87,19.87,19.6986,19.74,46351,0
+PID.US,D,20250515,000000,19.8,20.02,19.8,20.015,52242,0
+PID.US,D,20250516,000000,19.99,20.19,19.9801,20.11,67214,0
+PID.US,D,20250519,000000,20.05,20.255,20.05,20.24,113919,0
+PID.US,D,20250520,000000,20.25,20.33,20.24,20.32,94926,0
+PID.US,D,20250521,000000,20.34,20.34,20.2,20.2,54151,0
+PID.US,D,20250522,000000,20.16,20.2049,20.07,20.18,185058,0
+PID.US,D,20250523,000000,20.11,20.29,20.08,20.28,71843,0
+PID.US,D,20250527,000000,20.44,20.515,20.42,20.47,103418,0
+PID.US,D,20250528,000000,20.37,20.4199,20.2901,20.33,46803,0
+PID.US,D,20250529,000000,20.35,20.3833,20.28,20.34,57145,0
+PID.US,D,20250530,000000,20.34,20.43,20.285,20.38,65266,0
+PID.US,D,20250602,000000,20.39,20.52,20.36,20.5,81865,0
+PID.US,D,20250603,000000,20.48,20.59,20.4104,20.53,40584,0
+PID.US,D,20250604,000000,20.62,20.6303,20.47,20.47,36034,0
+PID.US,D,20250605,000000,20.51,20.61,20.5,20.51,78435,0
+PID.US,D,20250606,000000,20.6,20.6199,20.5134,20.59,53976,0
+PID.US,D,20250609,000000,20.58,20.66,20.5001,20.61,54838,0
+PID.US,D,20250610,000000,20.71,20.73,20.65,20.72,42588,0
+PID.US,D,20250611,000000,20.75,20.7899,20.6901,20.72,45432,0
+PID.US,D,20250612,000000,20.74,20.935,20.74,20.93,52214,0
+PID.US,D,20250613,000000,20.82,20.92,20.78,20.8,52333,0
+PID.US,D,20250616,000000,20.88,20.9786,20.81,20.81,51717,0
+PID.US,D,20250617,000000,20.85,20.85,20.62,20.63,392425,0
+PID.US,D,20250618,000000,20.63,20.7014,20.5609,20.58,43736,0
+PID.US,D,20250620,000000,20.56,20.585,20.4,20.41,58094,0
+PID.US,D,20250623,000000,20.1,20.21,20.06,20.16,63188,0
+PID.US,D,20250624,000000,20.2,20.35,20.2,20.27,57247,0
+PID.US,D,20250625,000000,20.2,20.2,20.0601,20.1,101839,0
+PID.US,D,20250626,000000,20.29,20.38,20.27,20.38,214306,0
+PID.US,D,20250627,000000,20.43,20.4596,20.226,20.33,273636,0
+PID.US,D,20250630,000000,20.3,20.53,20.3,20.5,103684,0
+PID.US,D,20250701,000000,20.49,20.75,20.49,20.66,64862,0
+PID.US,D,20250702,000000,20.6,20.8,20.5802,20.8,83584,0
+PID.US,D,20250703,000000,20.79,20.89,20.75,20.85,50455,0
+PID.US,D,20250707,000000,20.84,20.84,20.65,20.715,52139,0
+PID.US,D,20250708,000000,20.67,20.771,20.6648,20.75,67861,0
+PID.US,D,20250709,000000,20.76,20.81,20.6694,20.69,55587,0
+PID.US,D,20250710,000000,20.68,20.84,20.6357,20.79,187060,0
+PID.US,D,20250711,000000,20.7,20.7476,20.64,20.7,62804,0
+PID.US,D,20250714,000000,20.63,20.7467,20.63,20.7,33064,0
+PID.US,D,20250715,000000,20.75,20.755,20.62,20.65,58978,0
+PID.US,D,20250716,000000,20.69,20.745,20.61,20.74,44508,0
+PID.US,D,20250717,000000,20.67,20.7763,20.661,20.7449,52178,0
+PID.US,D,20250718,000000,20.78,20.8035,20.66,20.6757,179800,0
+PID.US,D,20250721,000000,20.72,20.82,20.71,20.72,38262,0
+PID.US,D,20250722,000000,20.77,21.01,20.77,21.01,42761,0
+PID.US,D,20250723,000000,21.09,21.19,21.09,21.19,42671,0
+PID.US,D,20250724,000000,21.07,21.2073,21.07,21.1074,34882,0
+PID.US,D,20250725,000000,21.05,21.07,20.9401,21.05,42616,0
+PID.US,D,20250728,000000,21.03,21.03,20.8,20.82,36542,0
+PID.US,D,20250729,000000,20.81,20.8144,20.72,20.77,48340,0
+PID.US,D,20250730,000000,20.76,20.765,20.6032,20.6254,52263,0
+PID.US,D,20250731,000000,20.54,20.6162,20.461,20.5117,76775,0
+PID.US,D,20250801,000000,20.57,20.58,20.43,20.485,161906,0
+PID.US,D,20250804,000000,20.58,20.7,20.58,20.7,50899,0
+PID.US,D,20250805,000000,20.72,20.8,20.68,20.7242,59069,0
+PID.US,D,20250806,000000,20.77,20.7722,20.6606,20.685,33836,0
+PID.US,D,20250807,000000,20.77,20.87,20.665,20.74,73690,0
+PID.US,D,20250808,000000,20.78,20.9,20.78,20.8555,40546,0
+PID.US,D,20250811,000000,20.82,20.97,20.805,20.82,43779,0
+PID.US,D,20250812,000000,20.94,20.995,20.89,20.98,58716,0
+PID.US,D,20250813,000000,21,21.228,21,21.2134,46367,0
+PID.US,D,20250814,000000,21.09,21.09,20.995,21.075,51551,0
+PID.US,D,20250815,000000,21.13,21.18,21.0803,21.1452,64428,0
+PID.US,D,20250818,000000,21.09,21.17,21.09,21.1241,49397,0
+PID.US,D,20250819,000000,21.11,21.215,21.11,21.148,118658,0
+PID.US,D,20250820,000000,21.19,21.3,21.19,21.2546,103316,0
+PID.US,D,20250821,000000,21.16,21.3018,21.16,21.2618,111515,0
+PID.US,D,20250822,000000,21.27,21.56,21.27,21.5076,45238,0
+PID.US,D,20250825,000000,21.46,21.5,21.36,21.3743,47260,0
+PID.US,D,20250826,000000,21.37,21.37,21.27,21.3344,49271,0
+PID.US,D,20250827,000000,21.27,21.41,21.27,21.3844,90754,0
+PID.US,D,20250828,000000,21.4,21.4,21.27,21.37,43834,0
+PID.US,D,20250829,000000,21.33,21.4,21.33,21.39,67640,0
+PID.US,D,20250902,000000,21.24,21.24,21.1,21.169,34394,0
+PID.US,D,20250903,000000,21.12,21.1448,21.054,21.08,47159,0
+PID.US,D,20250904,000000,21.12,21.146,21.04,21.13,55426,0
+PID.US,D,20250905,000000,21.25,21.2899,21.1122,21.1728,42297,0
+PID.US,D,20250908,000000,21.21,21.22,21.09,21.19,37221,0
+PID.US,D,20250909,000000,21.15,21.2204,21.13,21.18,25447,0
+PID.US,D,20250910,000000,21.13,21.2496,21.13,21.2011,41734,0
+PID.US,D,20250911,000000,21.16,21.4,21.16,21.385,38362,0
+PID.US,D,20250912,000000,21.3,21.36,21.2601,21.3141,63325,0
+PID.US,D,20250915,000000,21.35,21.47,21.35,21.4515,53618,0
+PID.US,D,20250916,000000,21.45,21.55,21.390251,21.4492,26750,0
+PID.US,D,20250917,000000,21.46,21.6094,21.3701,21.4556,42087,0
+PID.US,D,20250918,000000,21.44,21.5,21.41,21.465,60750,0
+PID.US,D,20250919,000000,21.44,21.5,21.3803,21.39,32660,0
+PID.US,D,20250922,000000,21.17,21.31,21.1554,21.2828,33763,0
+PID.US,D,20250923,000000,21.33,21.33,21.22,21.23,45418,0
+PID.US,D,20250924,000000,21.18,21.2499,21.1601,21.1729,40511,0
+PID.US,D,20250925,000000,21.11,21.13,21,21.05,107480,0
+PID.US,D,20250926,000000,21.11,21.209,21.09,21.2,45186,0
+PID.US,D,20250929,000000,21.22,21.2295,21.16,21.19,39152,0
+PID.US,D,20250930,000000,21.19,21.29,21.155,21.2673,41387,0
+PID.US,D,20251001,000000,21.26,21.3975,21.26,21.31,57261,0
+PID.US,D,20251002,000000,21.29,21.355,21.2447,21.33,108753,0
+PID.US,D,20251003,000000,21.35,21.49,21.35,21.4796,112247,0
+PID.US,D,20251006,000000,21.49,21.52,21.425,21.5011,31884,0
+PID.US,D,20251007,000000,21.47,21.5142,21.41,21.42,85368,0
+PID.US,D,20251008,000000,21.46,21.495,21.37,21.4261,32400,0
+PID.US,D,20251009,000000,21.41,21.48,21.2,21.23,40701,0
+PID.US,D,20251010,000000,21.28,21.28,21.0611,21.1,41366,0
+PID.US,D,20251013,000000,21.15,21.27,21.15,21.245,39264,0
+PID.US,D,20251014,000000,21.07,21.266,21.03,21.19,56048,0
+PID.US,D,20251015,000000,21.23,21.4,21.225,21.29,44145,0
+PID.US,D,20251016,000000,21.35,21.39,21.201,21.26,40815,0
+PID.US,D,20251017,000000,21.2,21.3849,21.2,21.3472,49059,0
+PID.US,D,20251020,000000,21.41,21.44,21.385,21.42,23991,0
+PID.US,D,20251021,000000,21.42,21.47,21.3901,21.4527,28639,0
+PID.US,D,20251022,000000,21.45,21.55,21.3776,21.495,27838,0
+PID.US,D,20251023,000000,21.52,21.6,21.5101,21.5351,48400,0
+PID.US,D,20251024,000000,21.57,21.6099,21.535,21.5651,40259,0
+PID.US,D,20251027,000000,21.6,21.6101,21.5201,21.56,64665,0
+PID.US,D,20251028,000000,21.57,21.71,21.57,21.67,105212,0
+PID.US,D,20251029,000000,21.64,21.65,21.29,21.365,51017,0
+PID.US,D,20251030,000000,21.28,21.38,21.28,21.28,92446,0
+PID.US,D,20251031,000000,21.26,21.35,21.2295,21.3202,70798,0
+PID.US,D,20251103,000000,21.31,21.4099,21.2168,21.37,64226,0
+PID.US,D,20251104,000000,21.19,21.3299,21.19,21.28,61740,0
+PID.US,D,20251105,000000,21.24,21.459,21.24,21.42,48261,0
+PID.US,D,20251106,000000,21.35,21.389,21.28,21.33,47213,0
+PID.US,D,20251107,000000,21.31,21.53,21.23,21.52,42374,0
+PID.US,D,20251110,000000,21.61,21.7,21.57,21.66,37185,0
+PID.US,D,20251111,000000,21.64,21.8596,21.64,21.81,52178,0
+PID.US,D,20251112,000000,21.82,21.94,21.82,21.87,51813,0
+PID.US,D,20251113,000000,21.85,21.93,21.73,21.765,50705,0
+PID.US,D,20251114,000000,21.69,21.79,21.65,21.76,50848,0
+PID.US,D,20251117,000000,21.78,21.8,21.59,21.64,66886,0
+PID.US,D,20251118,000000,21.5,21.64,21.5,21.6142,44195,0
+PID.US,D,20251119,000000,21.61,21.61,21.4001,21.49,76794,0
+PID.US,D,20251120,000000,21.59,21.68,21.28,21.3419,50373,0
+PID.US,D,20251121,000000,21.37,21.6044,21.35,21.52,38723,0
+PID.US,D,20251124,000000,21.58,21.58,21.41,21.4678,34472,0
+PID.US,D,20251125,000000,21.48,21.7,21.48,21.67,68666,0
+PID.US,D,20251126,000000,21.68,21.8301,21.68,21.79,62900,0
+PID.US,D,20251128,000000,21.82,21.954,21.8,21.93,32125,0
+PID.US,D,20251201,000000,21.88,21.9443,21.84,21.8649,37638,0
+PID.US,D,20251202,000000,21.89,21.9099,21.745,21.84,38812,0
+PID.US,D,20251203,000000,21.85,21.96,21.85,21.88,50356,0
+PID.US,D,20251204,000000,21.92,22.06,21.92,22,110023,0
+PID.US,D,20251205,000000,22.03,22.12,22.02,22.02,45304,0
+PID.US,D,20251208,000000,22.01,22.01,21.88,21.9016,45123,0
+PID.US,D,20251209,000000,21.9,22.02,21.81,21.81,43582,0
+PID.US,D,20251210,000000,21.82,22.065,21.82,22.01,63001,0
+PID.US,D,20251211,000000,22.05,22.1299,22.044,22.055,66802,0
+PID.US,D,20251212,000000,22.08,22.12,21.9875,22.0532,57908,0
+PID.US,D,20251215,000000,22.12,22.15,22.02,22.0944,102173,0
+PID.US,D,20251216,000000,22.02,22.0828,21.94,21.94,87496,0
+PID.US,D,20251217,000000,21.92,21.96,21.85,21.91,68509,0
+PID.US,D,20251218,000000,21.93,22.0599,21.925,21.93,71699,0
+PID.US,D,20251219,000000,21.88,22.223324,21.88,21.98,78057,0
+PID.US,D,20251222,000000,21.92,21.92,21.8001,21.89,65204,0
+PID.US,D,20251223,000000,21.91,22.02,21.91,21.99,83307,0
+PID.US,D,20251224,000000,22.03,22.11,22,22.1,69994,0
+PID.US,D,20251226,000000,22.1,22.14,22.0444,22.095,42093,0
+PID.US,D,20251229,000000,22.04,22.1452,22.04,22.0954,311432,0
+PID.US,D,20251230,000000,22.05,22.14,22.05,22.11,119373,0
+PID.US,D,20251231,000000,22.13,22.13,21.98,22,91957,0
+PID.US,D,20260102,000000,22.11,22.18,21.9701,22.085,39916,0
+PID.US,D,20260105,000000,22.04,22.2,21.9283,22.15,62200,0
+PID.US,D,20260106,000000,22.15,22.2221,22.07,22.11,44627,0
+PID.US,D,20260107,000000,22.08,22.11,21.8901,21.91,72311,0
+PID.US,D,20260108,000000,21.92,22.13,21.92,22.1004,70753,0
+PID.US,D,20260109,000000,22.16,22.26,22.16,22.205,91964,0
+PID.US,D,20260112,000000,22.21,22.37,22.21,22.34,69927,0
+PID.US,D,20260113,000000,22.38,22.46,22.34,22.45,82892,0
+PID.US,D,20260114,000000,22.45,22.71,22.45,22.7,68115,0
+PID.US,D,20260115,000000,22.59,22.73,22.1848,22.58,80648,0
+PID.US,D,20260116,000000,22.56,22.59,22.5101,22.55,112267,0
+PID.US,D,20260120,000000,22.45,22.46,22.29,22.33,95119,0
+PID.US,D,20260121,000000,22.36,22.55,22.335,22.51,108219,0
+PID.US,D,20260122,000000,22.54,22.76,22.54,22.67,75494,0
+PID.US,D,20260123,000000,22.71,22.9,22.71,22.88,64850,0
+PID.US,D,20260126,000000,22.92,22.995,22.84,22.89,84325,0
+PID.US,D,20260127,000000,22.94,23.0899,22.94,23.06,135625,0
+PID.US,D,20260128,000000,22.96,23.0515,22.71,22.79,98234,0
+PID.US,D,20260129,000000,22.83,22.905,22.725,22.81,59578,0
+PID.US,D,20260130,000000,22.82,22.8286,22.5513,22.74,71049,0
+PID.US,D,20260202,000000,22.63,22.77,22.63,22.73,415443,0
+PID.US,D,20260203,000000,22.63,22.87,22.63,22.75,370173,0
+PID.US,D,20260204,000000,22.81,23.01,22.81,22.93,166998,0
+PID.US,D,20260205,000000,22.81,22.82,22.66,22.68,112260,0
+PID.US,D,20260206,000000,22.87,23.12,22.87,23.12,124036,0
+PID.US,D,20260209,000000,23.15,23.3,23.1,23.25,64137,0
+PID.US,D,20260210,000000,23.32,23.4899,23.32,23.38,57290,0
+PID.US,D,20260211,000000,23.49,23.58,23.405,23.55,50991,0
+PID.US,D,20260212,000000,23.57,23.5896,23.17,23.285,57536,0
+PID.US,D,20260213,000000,23.35,23.61,23.33,23.56,52800,0
+PID.US,D,20260217,000000,23.47,23.5,23.255,23.465,64577,0
+PID.US,D,20260218,000000,23.48,23.51,23.39,23.43,77664,0
diff --git a/daily/us/nasdaq etfs/pnqi.us.txt b/daily/us/nasdaq etfs/pnqi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c4b7345e06ace5352c191566f97ccab7805b389
--- /dev/null
+++ b/daily/us/nasdaq etfs/pnqi.us.txt	
@@ -0,0 +1,4379 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PNQI.US,D,20080613,000000,4.8682,4.9062,4.8222,4.9042,119190,0
+PNQI.US,D,20080616,000000,5.3898,5.3898,4.9542,4.9842,19015,0
+PNQI.US,D,20080617,000000,5.0162,5.0162,4.9562,4.9982,16170,0
+PNQI.US,D,20080618,000000,4.9502,4.9502,4.8902,4.9322,17500,0
+PNQI.US,D,20080619,000000,4.9262,4.9982,4.8942,4.9922,39460,0
+PNQI.US,D,20080620,000000,4.9602,4.9602,4.8242,4.8382,87290,0
+PNQI.US,D,20080623,000000,4.8542,4.8542,4.7884,4.8262,23725,0
+PNQI.US,D,20080624,000000,4.7504,4.7584,4.6664,4.7044,29225,0
+PNQI.US,D,20080625,000000,4.7304,4.8342,4.7304,4.8024,38930,0
+PNQI.US,D,20080626,000000,4.7264,4.7264,4.6424,4.6424,31325,0
+PNQI.US,D,20080627,000000,4.6384,4.6384,4.5484,4.5564,44220,0
+PNQI.US,D,20080630,000000,4.5824,4.6004,4.5324,4.5324,14460,0
+PNQI.US,D,20080701,000000,4.4684,4.5264,4.4404,4.5244,36880,0
+PNQI.US,D,20080702,000000,4.5724,4.5724,4.4584,4.4584,14940,0
+PNQI.US,D,20080703,000000,4.4744,4.4744,4.4166,4.4644,8005,0
+PNQI.US,D,20080707,000000,4.4904,4.5084,4.3826,4.4624,70755,0
+PNQI.US,D,20080708,000000,4.4404,4.5304,4.4286,4.5264,36370,0
+PNQI.US,D,20080710,000000,4.5024,4.5344,4.4246,4.4604,42070,0
+PNQI.US,D,20080711,000000,4.4046,4.4764,4.3726,4.4326,20335,0
+PNQI.US,D,20080714,000000,4.3306,4.3326,4.3186,4.3326,3800,0
+PNQI.US,D,20080715,000000,4.1948,4.3426,4.1528,4.3066,33325,0
+PNQI.US,D,20080716,000000,4.3426,4.5264,4.3306,4.5184,27820,0
+PNQI.US,D,20080721,000000,4.3846,4.3846,4.3486,4.3486,9005,0
+PNQI.US,D,20080724,000000,4.4944,4.5004,4.4944,4.5004,15515,0
+PNQI.US,D,20080725,000000,4.4844,4.4944,4.4824,4.4864,17035,0
+PNQI.US,D,20080728,000000,4.3946,4.3946,4.3646,4.3646,9005,0
+PNQI.US,D,20080729,000000,4.4684,4.4724,4.4684,4.4724,5905,0
+PNQI.US,D,20080730,000000,4.5224,4.5224,4.5004,4.5004,22015,0
+PNQI.US,D,20080731,000000,4.4724,4.4724,4.4106,4.4186,10010,0
+PNQI.US,D,20080801,000000,4.4166,4.4166,4.3486,4.3966,33025,0
+PNQI.US,D,20080804,000000,4.3766,4.3826,4.3446,4.3446,9505,0
+PNQI.US,D,20080805,000000,4.3846,4.4464,4.3846,4.4464,30025,0
+PNQI.US,D,20080806,000000,4.3826,4.4504,4.3786,4.4504,48625,0
+PNQI.US,D,20080807,000000,4.3546,4.3686,4.3526,4.3546,31025,0
+PNQI.US,D,20080808,000000,4.3366,4.4404,4.3326,4.4404,11360,0
+PNQI.US,D,20080811,000000,4.5024,4.5584,4.5024,4.5564,12010,0
+PNQI.US,D,20080812,000000,4.8882,4.8882,4.5184,4.5324,8040,0
+PNQI.US,D,20080813,000000,4.5104,4.5284,4.5064,4.5064,9505,0
+PNQI.US,D,20080814,000000,4.5004,4.5804,4.5004,4.5804,9605,0
+PNQI.US,D,20080815,000000,4.6004,4.6004,4.5484,4.5724,22265,0
+PNQI.US,D,20080818,000000,4.5244,4.5244,4.5244,4.5244,1000,0
+PNQI.US,D,20080819,000000,4.4364,4.4384,4.4266,4.4266,12010,0
+PNQI.US,D,20080820,000000,4.4166,4.4246,4.4166,4.4246,9005,0
+PNQI.US,D,20080902,000000,4.4644,4.4644,4.3506,4.3506,5755,0
+PNQI.US,D,20080903,000000,4.3506,4.3626,4.3186,4.3186,4500,0
+PNQI.US,D,20080908,000000,4.2368,4.2368,4.2368,4.2368,590,0
+PNQI.US,D,20080909,000000,4.1668,4.1728,4.1488,4.1548,22515,0
+PNQI.US,D,20080910,000000,3.995,3.995,3.995,3.995,500,0
+PNQI.US,D,20080911,000000,3.965,3.965,3.959,3.959,18515,0
+PNQI.US,D,20080912,000000,4.0828,4.0828,4.0828,4.0828,500,0
+PNQI.US,D,20080917,000000,3.981,3.981,3.981,3.981,500,0
+PNQI.US,D,20080918,000000,3.863,4.0608,3.795,4.0608,22015,0
+PNQI.US,D,20080923,000000,3.973,3.977,3.973,3.973,5505,0
+PNQI.US,D,20080925,000000,4.003,4.0588,3.999,4.0588,16015,0
+PNQI.US,D,20080926,000000,3.951,3.971,3.935,3.959,35530,0
+PNQI.US,D,20080929,000000,3.977,3.977,3.5952,3.5952,67540,0
+PNQI.US,D,20080930,000000,3.745,3.769,3.733,3.767,43030,0
+PNQI.US,D,20081001,000000,3.795,3.795,3.721,3.721,23515,0
+PNQI.US,D,20081002,000000,3.6552,3.6552,3.5632,3.5632,43030,0
+PNQI.US,D,20081003,000000,3.5292,3.5292,3.5052,3.5052,8355,0
+PNQI.US,D,20081006,000000,3.3834,3.3834,3.1836,3.1836,67550,0
+PNQI.US,D,20081007,000000,3.3274,3.3334,3.3274,3.3274,3000,0
+PNQI.US,D,20081008,000000,3.1276,3.1276,3.1276,3.1276,500,0
+PNQI.US,D,20081009,000000,3.0736,3.0736,3.0736,3.0736,1000,0
+PNQI.US,D,20081010,000000,2.9276,2.9276,2.9256,2.9256,11010,0
+PNQI.US,D,20081014,000000,3.0976,3.1976,3.0976,3.1976,1500,0
+PNQI.US,D,20081015,000000,3.0016,3.0016,2.9936,2.9936,4000,0
+PNQI.US,D,20081016,000000,2.8178,2.8178,2.8178,2.8178,10510,0
+PNQI.US,D,20081017,000000,3.0536,3.1636,3.0436,3.1156,38030,0
+PNQI.US,D,20081020,000000,3.2776,3.2776,3.0796,3.1416,11610,0
+PNQI.US,D,20081022,000000,2.8718,3.0136,2.8718,2.9596,17145,0
+PNQI.US,D,20081024,000000,2.618,2.692,2.4282,2.692,5005,0
+PNQI.US,D,20081103,000000,3.0156,3.0156,2.9976,2.9976,3500,0
+PNQI.US,D,20081104,000000,3.0276,3.0496,3.0276,3.0456,1000,0
+PNQI.US,D,20081105,000000,2.9916,2.9916,2.9916,2.9916,1500,0
+PNQI.US,D,20081106,000000,2.8598,2.8678,2.8598,2.8598,1500,0
+PNQI.US,D,20081107,000000,2.8698,2.8698,2.8698,2.8698,1500,0
+PNQI.US,D,20081112,000000,2.534,2.534,2.534,2.534,750,0
+PNQI.US,D,20081113,000000,2.534,2.534,2.4182,2.4862,15515,0
+PNQI.US,D,20081117,000000,2.5042,2.5042,2.5042,2.5042,1500,0
+PNQI.US,D,20081118,000000,2.3482,2.3582,2.3482,2.3582,6005,0
+PNQI.US,D,20081121,000000,2.1282,2.1282,2.0704,2.0704,1750,0
+PNQI.US,D,20081125,000000,2.3802,2.3802,2.3802,2.3802,500,0
+PNQI.US,D,20081126,000000,2.4782,2.4942,2.3522,2.4942,17515,0
+PNQI.US,D,20081128,000000,2.536,2.542,2.532,2.534,5505,0
+PNQI.US,D,20081201,000000,2.3822,2.3822,2.3822,2.3822,8005,0
+PNQI.US,D,20081202,000000,2.3982,2.3982,2.3982,2.3982,800,0
+PNQI.US,D,20081203,000000,2.3482,2.4262,2.3402,2.4242,107585,0
+PNQI.US,D,20081204,000000,2.52,2.52,2.52,2.52,2500,0
+PNQI.US,D,20081208,000000,2.666,2.698,2.666,2.684,44535,0
+PNQI.US,D,20081209,000000,2.8098,2.8098,2.676,2.676,1250,0
+PNQI.US,D,20081216,000000,2.7118,2.7238,2.7118,2.7238,1350,0
+PNQI.US,D,20081219,000000,2.7718,2.7878,2.7718,2.7838,11960,0
+PNQI.US,D,20081222,000000,2.7618,2.7618,2.652,2.652,26120,0
+PNQI.US,D,20081223,000000,2.648,2.648,2.648,2.648,500,0
+PNQI.US,D,20081224,000000,2.65,2.658,2.65,2.658,7155,0
+PNQI.US,D,20081230,000000,2.626,2.664,2.62,2.664,26770,0
+PNQI.US,D,20081231,000000,2.686,2.7478,2.686,2.7478,1000,0
+PNQI.US,D,20090106,000000,2.8578,2.9576,2.8578,2.9576,21265,0
+PNQI.US,D,20090107,000000,2.8956,2.8956,2.8956,2.8956,1690,0
+PNQI.US,D,20090108,000000,2.7938,2.7938,2.7938,2.7938,7505,0
+PNQI.US,D,20090109,000000,2.8138,2.8138,2.7738,2.7778,19980,0
+PNQI.US,D,20090112,000000,2.7058,2.7058,2.64,2.644,4345,0
+PNQI.US,D,20090113,000000,2.638,2.638,2.638,2.638,2250,0
+PNQI.US,D,20090114,000000,2.58,2.58,2.546,2.564,10450,0
+PNQI.US,D,20090115,000000,2.556,2.608,2.518,2.572,1500,0
+PNQI.US,D,20090116,000000,2.628,2.628,2.548,2.594,3480,0
+PNQI.US,D,20090120,000000,2.548,2.548,2.4702,2.4702,12030,0
+PNQI.US,D,20090121,000000,2.4822,2.4982,2.4682,2.4682,11810,0
+PNQI.US,D,20090122,000000,2.4982,2.5022,2.4982,2.5022,5005,0
+PNQI.US,D,20090126,000000,2.52,2.52,2.52,2.52,980,0
+PNQI.US,D,20090202,000000,2.7178,2.7178,2.7178,2.7178,2500,0
+PNQI.US,D,20090203,000000,2.7218,2.7678,2.7198,2.7678,15015,0
+PNQI.US,D,20090204,000000,2.8038,2.8038,2.8038,2.8038,750,0
+PNQI.US,D,20090206,000000,2.8936,2.8936,2.8936,2.8936,685,0
+PNQI.US,D,20090209,000000,2.9376,2.9716,2.9376,2.9716,18165,0
+PNQI.US,D,20090210,000000,2.9456,2.9456,2.8398,2.8398,14060,0
+PNQI.US,D,20090211,000000,2.8638,2.8638,2.8638,2.8638,500,0
+PNQI.US,D,20090213,000000,2.8338,2.8338,2.8338,2.8338,500,0
+PNQI.US,D,20090217,000000,2.7438,2.7438,2.7058,2.7278,13295,0
+PNQI.US,D,20090218,000000,2.7298,2.7318,2.4382,2.7298,27330,0
+PNQI.US,D,20090219,000000,2.7658,2.7658,2.7178,2.7178,3500,0
+PNQI.US,D,20090220,000000,2.698,2.7038,2.684,2.684,4575,0
+PNQI.US,D,20090226,000000,2.8078,2.8078,2.7858,2.7858,2250,0
+PNQI.US,D,20090303,000000,2.67,2.67,2.67,2.67,500,0
+PNQI.US,D,20090304,000000,2.7178,2.7178,2.7178,2.7178,1500,0
+PNQI.US,D,20090311,000000,2.7358,2.7358,2.7358,2.7358,1500,0
+PNQI.US,D,20090317,000000,2.8996,2.8996,2.8996,2.8996,500,0
+PNQI.US,D,20090319,000000,2.9196,2.9196,2.9196,2.9196,6905,0
+PNQI.US,D,20090323,000000,2.9256,3.0376,2.9256,3.0376,8925,0
+PNQI.US,D,20090324,000000,3.0076,3.0336,2.9976,3.0096,155310,0
+PNQI.US,D,20090326,000000,3.0796,3.0796,3.0796,3.0796,4390,0
+PNQI.US,D,20090327,000000,3.0496,3.0856,3.0416,3.0416,99225,0
+PNQI.US,D,20090330,000000,2.9476,2.9616,2.9476,2.9536,7880,0
+PNQI.US,D,20090331,000000,3.0016,3.1476,2.9996,3.0136,76970,0
+PNQI.US,D,20090401,000000,3.0616,3.0696,3.0476,3.0496,9450,0
+PNQI.US,D,20090402,000000,3.1496,3.2056,3.1496,3.1876,8130,0
+PNQI.US,D,20090403,000000,3.1656,3.2196,3.1536,3.2196,38100,0
+PNQI.US,D,20090406,000000,3.1916,3.1916,3.1576,3.1796,5155,0
+PNQI.US,D,20090407,000000,3.1876,3.1876,3.1236,3.1236,2500,0
+PNQI.US,D,20090408,000000,3.1436,3.1436,3.1436,3.1436,2750,0
+PNQI.US,D,20090409,000000,3.2914,3.3234,3.2914,3.3234,12760,0
+PNQI.US,D,20090413,000000,3.3474,3.3674,3.3094,3.3674,17745,0
+PNQI.US,D,20090415,000000,3.4434,3.4434,3.3414,3.3414,17015,0
+PNQI.US,D,20090416,000000,3.3894,3.5032,3.3434,3.4812,30025,0
+PNQI.US,D,20090417,000000,3.5432,3.5432,3.4194,3.4474,10190,0
+PNQI.US,D,20090420,000000,3.4474,3.4474,3.0976,3.3214,8555,0
+PNQI.US,D,20090421,000000,3.2894,3.3974,3.2894,3.3574,17015,0
+PNQI.US,D,20090423,000000,3.4434,3.4434,3.4134,3.4254,11745,0
+PNQI.US,D,20090424,000000,3.4892,3.5072,3.4892,3.4992,2000,0
+PNQI.US,D,20090427,000000,3.4534,3.4772,3.4354,3.4474,22465,0
+PNQI.US,D,20090428,000000,3.4334,3.4614,3.4334,3.4474,14515,0
+PNQI.US,D,20090429,000000,3.4772,3.5252,3.4772,3.4932,26270,0
+PNQI.US,D,20090430,000000,3.6372,3.6452,3.5752,3.5912,70660,0
+PNQI.US,D,20090501,000000,3.5892,3.6012,3.5812,3.5872,10785,0
+PNQI.US,D,20090504,000000,3.6472,3.689,3.6312,3.671,70070,0
+PNQI.US,D,20090505,000000,3.687,3.719,3.5112,3.713,59685,0
+PNQI.US,D,20090506,000000,3.819,3.819,3.6572,3.689,42700,0
+PNQI.US,D,20090507,000000,3.3634,3.673,3.3634,3.6192,44295,0
+PNQI.US,D,20090508,000000,3.797,3.877,3.5772,3.6512,55520,0
+PNQI.US,D,20090511,000000,3.4892,3.6472,3.4872,3.6472,41515,0
+PNQI.US,D,20090512,000000,3.879,3.879,3.5552,3.6272,13290,0
+PNQI.US,D,20090513,000000,3.5052,3.5052,3.4474,3.4514,65670,0
+PNQI.US,D,20090514,000000,3.4434,3.5192,3.4434,3.5192,29025,0
+PNQI.US,D,20090515,000000,3.4812,3.5232,3.4792,3.4952,14310,0
+PNQI.US,D,20090518,000000,3.5352,3.5532,3.5052,3.5532,7080,0
+PNQI.US,D,20090519,000000,3.6192,3.6192,3.6192,3.6192,500,0
+PNQI.US,D,20090520,000000,3.6232,3.715,3.5992,3.5992,9075,0
+PNQI.US,D,20090521,000000,3.5612,3.5612,3.5612,3.5612,1000,0
+PNQI.US,D,20090522,000000,3.5472,3.5892,3.5472,3.5892,2975,0
+PNQI.US,D,20090526,000000,3.5192,3.681,3.5192,3.677,367860,0
+PNQI.US,D,20090527,000000,3.675,3.687,3.6352,3.6352,4830,0
+PNQI.US,D,20090528,000000,3.5932,3.675,3.5932,3.675,4000,0
+PNQI.US,D,20090529,000000,3.827,3.827,3.827,3.827,500,0
+PNQI.US,D,20090601,000000,3.843,3.953,3.843,3.915,62445,0
+PNQI.US,D,20090602,000000,3.953,3.961,3.911,3.939,16725,0
+PNQI.US,D,20090603,000000,3.893,3.903,3.861,3.903,6025,0
+PNQI.US,D,20090604,000000,4.007,4.007,3.919,3.925,4985,0
+PNQI.US,D,20090605,000000,4.001,4.001,3.983,3.987,4400,0
+PNQI.US,D,20090608,000000,4.0668,4.0668,3.865,3.917,26675,0
+PNQI.US,D,20090609,000000,3.939,3.961,3.927,3.959,5005,0
+PNQI.US,D,20090610,000000,3.957,3.957,3.937,3.937,15015,0
+PNQI.US,D,20090611,000000,3.935,3.971,3.921,3.921,32250,0
+PNQI.US,D,20090612,000000,3.909,3.909,3.853,3.853,25175,0
+PNQI.US,D,20090615,000000,3.849,3.849,3.777,3.815,51010,0
+PNQI.US,D,20090616,000000,3.845,3.845,3.791,3.791,24955,0
+PNQI.US,D,20090617,000000,3.777,3.789,3.733,3.789,18580,0
+PNQI.US,D,20090618,000000,3.763,3.787,3.763,3.773,5445,0
+PNQI.US,D,20090619,000000,3.829,3.829,3.829,3.829,500,0
+PNQI.US,D,20090622,000000,3.785,3.789,3.6592,3.685,13670,0
+PNQI.US,D,20090623,000000,3.6092,3.6332,3.5972,3.6312,8505,0
+PNQI.US,D,20090624,000000,3.6592,3.739,3.6592,3.739,7055,0
+PNQI.US,D,20090625,000000,3.789,3.793,3.789,3.793,2825,0
+PNQI.US,D,20090626,000000,3.849,3.857,3.849,3.851,2930,0
+PNQI.US,D,20090629,000000,3.855,3.855,3.855,3.855,500,0
+PNQI.US,D,20090630,000000,4.1568,4.1568,3.785,3.785,50840,0
+PNQI.US,D,20090701,000000,3.853,3.853,3.815,3.815,4800,0
+PNQI.US,D,20090702,000000,3.693,3.709,3.693,3.701,8610,0
+PNQI.US,D,20090706,000000,3.677,3.677,3.6112,3.6292,8630,0
+PNQI.US,D,20090707,000000,3.5572,3.5572,3.5572,3.5572,2000,0
+PNQI.US,D,20090708,000000,3.5832,3.5832,3.5452,3.5472,2500,0
+PNQI.US,D,20090709,000000,3.6072,3.6072,3.6052,3.6052,2375,0
+PNQI.US,D,20090710,000000,3.6252,3.6252,3.6252,3.6252,5505,0
+PNQI.US,D,20090713,000000,3.5872,3.699,3.5872,3.695,42750,0
+PNQI.US,D,20090714,000000,3.759,3.775,3.753,3.775,6995,0
+PNQI.US,D,20090715,000000,3.847,3.933,3.847,3.933,17405,0
+PNQI.US,D,20090716,000000,3.943,4.001,3.939,3.999,17315,0
+PNQI.US,D,20090717,000000,3.997,3.997,3.971,3.973,31695,0
+PNQI.US,D,20090720,000000,4.0528,4.0668,4.0528,4.0608,12205,0
+PNQI.US,D,20090721,000000,4.027,4.027,4.027,4.027,10010,0
+PNQI.US,D,20090722,000000,4.0508,4.1288,4.0508,4.1288,55740,0
+PNQI.US,D,20090723,000000,4.1788,4.2886,4.1788,4.2586,97010,0
+PNQI.US,D,20090724,000000,4.2068,4.2586,4.2068,4.2546,102370,0
+PNQI.US,D,20090727,000000,4.2526,4.2526,4.1888,4.2108,23525,0
+PNQI.US,D,20090728,000000,4.1808,4.2228,4.1348,4.2008,18365,0
+PNQI.US,D,20090729,000000,4.1288,4.1368,4.1228,4.1248,6895,0
+PNQI.US,D,20090730,000000,4.1788,4.2008,4.1768,4.2008,6005,0
+PNQI.US,D,20090731,000000,4.1768,4.1968,4.1748,4.1888,5005,0
+PNQI.US,D,20090803,000000,4.2268,4.2526,4.2268,4.2428,13185,0
+PNQI.US,D,20090804,000000,4.2308,4.2428,4.2268,4.2268,9260,0
+PNQI.US,D,20090805,000000,4.1868,4.1988,4.1608,4.1888,17450,0
+PNQI.US,D,20090806,000000,4.1808,4.2168,4.1808,4.2168,52185,0
+PNQI.US,D,20090807,000000,4.2666,4.2706,4.2308,4.2706,16050,0
+PNQI.US,D,20090810,000000,4.2726,4.3146,4.2726,4.3046,7005,0
+PNQI.US,D,20090811,000000,4.2906,4.2906,4.2586,4.2726,29810,0
+PNQI.US,D,20090812,000000,4.3026,4.3306,4.3006,4.3126,7655,0
+PNQI.US,D,20090813,000000,4.3106,4.3146,4.2846,4.2906,13610,0
+PNQI.US,D,20090814,000000,4.2168,4.2228,4.2008,4.2228,14725,0
+PNQI.US,D,20090817,000000,4.1348,4.1348,4.0828,4.0968,24315,0
+PNQI.US,D,20090818,000000,4.0888,4.1448,4.0888,4.1448,2000,0
+PNQI.US,D,20090819,000000,4.1288,4.1288,4.1288,4.1288,4000,0
+PNQI.US,D,20090820,000000,4.2168,4.2388,4.2168,4.2368,5045,0
+PNQI.US,D,20090821,000000,4.2766,4.3006,4.2766,4.3006,25770,0
+PNQI.US,D,20090824,000000,4.3246,4.3306,4.2946,4.2946,15710,0
+PNQI.US,D,20090825,000000,4.3146,4.3386,4.2946,4.2946,22500,0
+PNQI.US,D,20090826,000000,4.2466,4.2786,4.2466,4.2786,3850,0
+PNQI.US,D,20090827,000000,4.2088,4.2786,4.2088,4.2786,15050,0
+PNQI.US,D,20090831,000000,4.2268,4.2268,4.1848,4.1928,8005,0
+PNQI.US,D,20090901,000000,4.2546,4.2546,4.1668,4.1668,10065,0
+PNQI.US,D,20090902,000000,4.0908,4.0928,4.0808,4.0908,13000,0
+PNQI.US,D,20090903,000000,4.0968,4.0968,4.0968,4.0968,500,0
+PNQI.US,D,20090904,000000,4.1348,4.1348,4.1348,4.1348,1000,0
+PNQI.US,D,20090908,000000,4.2268,4.2368,4.2268,4.2368,17100,0
+PNQI.US,D,20090909,000000,4.2946,4.3106,4.2946,4.3106,13110,0
+PNQI.US,D,20090910,000000,4.3586,4.3786,4.3586,4.3786,26030,0
+PNQI.US,D,20090911,000000,4.4226,4.4286,4.4146,4.4286,11260,0
+PNQI.US,D,20090914,000000,4.4066,4.4384,4.4066,4.4326,16140,0
+PNQI.US,D,20090915,000000,4.4504,4.5264,4.4504,4.5264,6230,0
+PNQI.US,D,20090916,000000,4.5864,4.6804,4.5864,4.6704,17515,0
+PNQI.US,D,20090917,000000,4.7124,4.7124,4.6864,4.6864,8115,0
+PNQI.US,D,20090918,000000,4.7184,4.7184,4.6784,4.7044,25540,0
+PNQI.US,D,20090921,000000,4.6484,4.6704,4.6484,4.6704,5380,0
+PNQI.US,D,20090922,000000,4.7184,4.7404,4.7184,4.7344,36185,0
+PNQI.US,D,20090923,000000,4.7444,4.7744,4.7444,4.7724,6605,0
+PNQI.US,D,20090924,000000,4.7524,4.7524,4.6204,4.6464,45670,0
+PNQI.US,D,20090925,000000,4.6384,4.6384,4.6084,4.6084,2060,0
+PNQI.US,D,20090928,000000,4.6424,4.7224,4.6424,4.7064,23805,0
+PNQI.US,D,20090929,000000,4.7124,4.7124,4.6864,4.7084,19990,0
+PNQI.US,D,20090930,000000,4.6404,4.7364,4.6384,4.7224,440805,0
+PNQI.US,D,20091001,000000,4.6844,4.6844,4.5684,4.5784,28255,0
+PNQI.US,D,20091002,000000,4.5464,4.5564,4.5364,4.5364,57280,0
+PNQI.US,D,20091005,000000,4.5724,4.5784,4.5664,4.5764,12460,0
+PNQI.US,D,20091006,000000,4.6404,4.7144,4.6404,4.7144,30610,0
+PNQI.US,D,20091007,000000,4.7184,4.7584,4.7184,4.7584,12720,0
+PNQI.US,D,20091008,000000,4.8322,4.8362,4.7764,4.7764,44770,0
+PNQI.US,D,20091009,000000,4.7804,4.7884,4.7684,4.7804,47575,0
+PNQI.US,D,20091012,000000,4.7844,4.7844,4.7164,4.7304,7520,0
+PNQI.US,D,20091013,000000,4.7504,4.7604,4.7384,4.7564,11380,0
+PNQI.US,D,20091014,000000,4.8242,4.8262,4.8064,4.8222,34230,0
+PNQI.US,D,20091015,000000,4.8164,4.8164,4.7844,4.7944,43475,0
+PNQI.US,D,20091016,000000,4.7824,4.7944,4.7644,4.7764,44305,0
+PNQI.US,D,20091019,000000,4.8004,4.8662,4.8004,4.8642,29410,0
+PNQI.US,D,20091020,000000,4.8822,4.8822,4.7904,4.8262,35990,0
+PNQI.US,D,20091021,000000,4.8822,4.9102,4.8482,4.8482,43580,0
+PNQI.US,D,20091022,000000,4.7944,4.8282,4.7584,4.8184,28745,0
+PNQI.US,D,20091023,000000,4.9002,4.9482,4.9002,4.9362,45730,0
+PNQI.US,D,20091026,000000,4.9422,4.9802,4.8902,4.9282,155070,0
+PNQI.US,D,20091027,000000,4.8302,4.8422,4.7464,4.7724,239715,0
+PNQI.US,D,20091028,000000,4.7584,4.8004,4.6724,4.6724,17555,0
+PNQI.US,D,20091029,000000,4.7444,4.7604,4.7384,4.7464,45600,0
+PNQI.US,D,20091030,000000,4.7464,4.7464,4.6124,4.6184,41435,0
+PNQI.US,D,20091102,000000,4.6104,4.6324,4.5644,4.5844,62355,0
+PNQI.US,D,20091103,000000,4.5904,4.6424,4.5904,4.6364,51550,0
+PNQI.US,D,20091104,000000,4.6884,4.6884,4.6624,4.6624,19400,0
+PNQI.US,D,20091105,000000,4.6964,4.7784,4.6864,4.7664,32775,0
+PNQI.US,D,20091106,000000,4.8144,4.8382,4.7924,4.8382,5355,0
+PNQI.US,D,20091109,000000,4.8822,4.9102,4.8822,4.9082,29305,0
+PNQI.US,D,20091110,000000,4.9462,4.9882,4.9382,4.9562,43265,0
+PNQI.US,D,20091111,000000,4.9942,5.02,4.9422,4.9482,20825,0
+PNQI.US,D,20091112,000000,4.9702,4.9882,4.9142,4.9142,25895,0
+PNQI.US,D,20091113,000000,4.9282,4.9422,4.9282,4.9342,11010,0
+PNQI.US,D,20091116,000000,5.0162,5.05,5.0122,5.034,37810,0
+PNQI.US,D,20091117,000000,5.0162,5.04,5.0082,5.038,8140,0
+PNQI.US,D,20091118,000000,5.044,5.044,4.9842,4.9922,22895,0
+PNQI.US,D,20091119,000000,4.9462,4.9462,4.8922,4.9102,18745,0
+PNQI.US,D,20091120,000000,4.8882,4.9042,4.8822,4.9002,14555,0
+PNQI.US,D,20091123,000000,4.9542,5.0082,4.9542,4.9902,52950,0
+PNQI.US,D,20091124,000000,4.9842,4.9842,4.9482,4.9582,28520,0
+PNQI.US,D,20091125,000000,4.9942,5.0022,4.9762,4.9982,467425,0
+PNQI.US,D,20091127,000000,4.8622,4.9362,4.8622,4.9302,12645,0
+PNQI.US,D,20091130,000000,4.9662,5.02,4.9362,4.9502,154800,0
+PNQI.US,D,20091201,000000,5.044,5.072,5.0142,5.062,93920,0
+PNQI.US,D,20091202,000000,5.076,5.102,5.076,5.094,15065,0
+PNQI.US,D,20091203,000000,5.088,5.116,5.056,5.056,30035,0
+PNQI.US,D,20091204,000000,5.134,5.14,4.9962,5.064,237340,0
+PNQI.US,D,20091207,000000,5.064,5.068,5.046,5.046,6790,0
+PNQI.US,D,20091208,000000,5.0082,5.0082,4.9902,4.9922,10565,0
+PNQI.US,D,20091209,000000,4.9482,4.9922,4.9402,4.9882,14200,0
+PNQI.US,D,20091210,000000,5.04,5.04,5.026,5.036,8455,0
+PNQI.US,D,20091211,000000,5.048,5.048,5.0162,5.024,9405,0
+PNQI.US,D,20091214,000000,5.05,5.05,5.024,5.024,3450,0
+PNQI.US,D,20091215,000000,5.024,5.062,5.024,5.058,7990,0
+PNQI.US,D,20091216,000000,5.062,5.082,5.036,5.062,105450,0
+PNQI.US,D,20091217,000000,5.024,5.024,5.0082,5.0082,3365,0
+PNQI.US,D,20091218,000000,5.024,5.024,5.022,5.022,1630,0
+PNQI.US,D,20091221,000000,5.064,5.086,5.064,5.086,24730,0
+PNQI.US,D,20091222,000000,5.102,5.102,5.08,5.094,6565,0
+PNQI.US,D,20091223,000000,5.126,5.2738,5.126,5.2178,48850,0
+PNQI.US,D,20091224,000000,5.2338,5.2578,5.2218,5.2358,107360,0
+PNQI.US,D,20091228,000000,5.2498,5.2758,5.2498,5.2518,15080,0
+PNQI.US,D,20091229,000000,5.2578,5.2578,5.2218,5.2358,31595,0
+PNQI.US,D,20091230,000000,5.2138,5.2138,5.196,5.2078,41250,0
+PNQI.US,D,20091231,000000,5.2178,5.2178,5.166,5.166,48640,0
+PNQI.US,D,20100104,000000,5.2238,5.2498,5.2158,5.2438,182670,0
+PNQI.US,D,20100105,000000,5.2478,5.2618,5.2198,5.2618,50665,0
+PNQI.US,D,20100106,000000,5.2578,5.2578,5.2058,5.2058,28720,0
+PNQI.US,D,20100107,000000,5.184,5.184,5.124,5.144,68550,0
+PNQI.US,D,20100108,000000,5.13,5.178,5.13,5.178,14000,0
+PNQI.US,D,20100111,000000,5.18,5.186,5.104,5.16,53450,0
+PNQI.US,D,20100112,000000,5.104,5.104,5.042,5.046,97375,0
+PNQI.US,D,20100113,000000,5.126,5.15,5.088,5.15,34510,0
+PNQI.US,D,20100114,000000,5.144,5.18,5.144,5.17,33700,0
+PNQI.US,D,20100115,000000,5.156,5.156,5.076,5.088,48995,0
+PNQI.US,D,20100119,000000,5.078,5.116,5.078,5.106,17740,0
+PNQI.US,D,20100120,000000,5.094,5.094,5.02,5.042,23815,0
+PNQI.US,D,20100121,000000,5.06,5.112,5.038,5.052,11910,0
+PNQI.US,D,20100122,000000,5.022,5.022,4.8642,4.8642,684820,0
+PNQI.US,D,20100125,000000,4.8942,4.8962,4.8362,4.8562,77975,0
+PNQI.US,D,20100126,000000,4.8362,4.8982,4.8164,4.8602,32380,0
+PNQI.US,D,20100127,000000,4.8662,4.8662,4.8662,4.8662,520,0
+PNQI.US,D,20100128,000000,4.9162,4.9262,4.8322,4.8502,17315,0
+PNQI.US,D,20100129,000000,4.8802,4.9202,4.7624,4.7704,149525,0
+PNQI.US,D,20100201,000000,4.7744,4.8084,4.7644,4.8024,39615,0
+PNQI.US,D,20100202,000000,4.8222,4.8422,4.8004,4.8402,13375,0
+PNQI.US,D,20100203,000000,4.8702,4.8962,4.8702,4.8962,4875,0
+PNQI.US,D,20100204,000000,4.8502,4.8782,4.7504,4.7504,12105,0
+PNQI.US,D,20100205,000000,4.7404,4.7684,4.6944,4.7684,89640,0
+PNQI.US,D,20100208,000000,4.7864,4.8144,4.7544,4.7544,7010,0
+PNQI.US,D,20100209,000000,4.7984,4.8084,4.7824,4.7904,44645,0
+PNQI.US,D,20100210,000000,4.8044,4.8064,4.8024,4.8044,7505,0
+PNQI.US,D,20100211,000000,4.8004,4.8922,4.7984,4.8922,40385,0
+PNQI.US,D,20100212,000000,4.8502,4.9002,4.8502,4.9002,18015,0
+PNQI.US,D,20100216,000000,4.9302,4.9782,4.9162,4.9422,15605,0
+PNQI.US,D,20100217,000000,4.9702,4.9702,4.9422,4.9462,39310,0
+PNQI.US,D,20100218,000000,4.9702,5.026,4.9582,5.022,30395,0
+PNQI.US,D,20100219,000000,5.018,5.058,5.0142,5.054,324335,0
+PNQI.US,D,20100222,000000,5.056,5.076,5.026,5.056,16155,0
+PNQI.US,D,20100223,000000,5.024,5.024,4.9562,4.9942,29980,0
+PNQI.US,D,20100224,000000,5.026,5.04,4.9862,5.034,10635,0
+PNQI.US,D,20100225,000000,4.9542,5.0122,4.9542,5.0082,20530,0
+PNQI.US,D,20100226,000000,5.018,5.052,5.018,5.042,17050,0
+PNQI.US,D,20100301,000000,5.06,5.178,5.06,5.172,28510,0
+PNQI.US,D,20100302,000000,5.192,5.2078,5.17,5.17,31565,0
+PNQI.US,D,20100303,000000,5.172,5.192,5.158,5.158,12955,0
+PNQI.US,D,20100304,000000,5.16,5.2198,5.16,5.2198,11035,0
+PNQI.US,D,20100305,000000,5.2518,5.3158,5.2338,5.3098,17330,0
+PNQI.US,D,20100308,000000,5.3118,5.3358,5.3118,5.3338,33270,0
+PNQI.US,D,20100309,000000,5.3518,5.4438,5.3518,5.4138,27720,0
+PNQI.US,D,20100310,000000,5.4718,5.4838,5.4638,5.4778,145615,0
+PNQI.US,D,20100311,000000,5.4538,5.4758,5.4518,5.4578,16090,0
+PNQI.US,D,20100312,000000,5.4998,5.4998,5.4818,5.4818,247135,0
+PNQI.US,D,20100315,000000,5.4838,5.4838,5.4458,5.4518,50735,0
+PNQI.US,D,20100316,000000,5.4918,5.5078,5.4918,5.5038,32770,0
+PNQI.US,D,20100317,000000,5.5098,5.5618,5.5098,5.5598,19710,0
+PNQI.US,D,20100318,000000,5.5996,5.5996,5.5158,5.5358,35845,0
+PNQI.US,D,20100319,000000,5.5118,5.5358,5.4798,5.4798,18125,0
+PNQI.US,D,20100322,000000,5.4838,5.5158,5.4838,5.5058,21365,0
+PNQI.US,D,20100323,000000,5.5738,5.5738,5.4638,5.4978,35065,0
+PNQI.US,D,20100324,000000,5.5058,5.5058,5.4638,5.4858,67125,0
+PNQI.US,D,20100325,000000,5.5518,5.5916,5.5098,5.5098,40870,0
+PNQI.US,D,20100326,000000,5.5158,5.5298,5.4818,5.4958,58075,0
+PNQI.US,D,20100329,000000,5.5438,5.5438,5.5178,5.5198,7800,0
+PNQI.US,D,20100330,000000,5.5258,5.5558,5.5258,5.5378,6005,0
+PNQI.US,D,20100331,000000,5.5158,5.5418,5.4998,5.5178,8620,0
+PNQI.US,D,20100401,000000,5.5478,5.5498,5.4918,5.5018,82715,0
+PNQI.US,D,20100405,000000,5.5258,5.5936,5.5258,5.5858,10150,0
+PNQI.US,D,20100406,000000,5.5758,5.6656,5.5758,5.6596,34835,0
+PNQI.US,D,20100407,000000,5.6416,5.6416,5.6116,5.6116,5315,0
+PNQI.US,D,20100408,000000,5.5878,5.6396,5.5878,5.6396,16860,0
+PNQI.US,D,20100409,000000,5.6496,5.6736,5.6436,5.6736,4690,0
+PNQI.US,D,20100412,000000,5.6956,5.7316,5.6916,5.7236,23215,0
+PNQI.US,D,20100413,000000,5.7056,5.7356,5.6796,5.7336,35735,0
+PNQI.US,D,20100414,000000,5.7536,5.8014,5.7536,5.8014,17350,0
+PNQI.US,D,20100415,000000,5.8254,5.8634,5.8254,5.8574,41750,0
+PNQI.US,D,20100416,000000,5.8114,5.8114,5.6756,5.6816,58070,0
+PNQI.US,D,20100419,000000,5.6616,5.6916,5.5678,5.6296,46075,0
+PNQI.US,D,20100420,000000,5.6876,5.7336,5.6876,5.7336,228835,0
+PNQI.US,D,20100421,000000,5.7276,5.7296,5.6916,5.7276,40225,0
+PNQI.US,D,20100422,000000,5.6576,5.7656,5.6576,5.7616,12680,0
+PNQI.US,D,20100423,000000,5.7496,5.7496,5.7096,5.7276,33015,0
+PNQI.US,D,20100426,000000,5.7636,5.8054,5.7636,5.7756,14605,0
+PNQI.US,D,20100427,000000,5.7436,5.7436,5.6196,5.6196,12170,0
+PNQI.US,D,20100428,000000,5.6516,5.6516,5.5378,5.5518,38625,0
+PNQI.US,D,20100429,000000,5.6676,5.7536,5.6676,5.7536,49960,0
+PNQI.US,D,20100430,000000,5.7376,5.7376,5.6116,5.6116,11610,0
+PNQI.US,D,20100503,000000,5.6256,5.6936,5.6256,5.6736,17540,0
+PNQI.US,D,20100504,000000,5.5338,5.5338,5.4658,5.4898,26420,0
+PNQI.US,D,20100505,000000,5.4438,5.5218,5.3958,5.4338,31955,0
+PNQI.US,D,20100506,000000,5.4358,5.9094,2.0984,5.3138,331145,0
+PNQI.US,D,20100507,000000,5.2978,5.3138,5.132,5.156,162840,0
+PNQI.US,D,20100510,000000,5.3638,5.4698,5.3638,5.4698,98445,0
+PNQI.US,D,20100511,000000,5.3898,5.5178,5.3898,5.4598,29960,0
+PNQI.US,D,20100512,000000,5.5038,5.5698,5.4838,5.5658,250940,0
+PNQI.US,D,20100513,000000,5.6216,5.7196,5.5758,5.5758,12045,0
+PNQI.US,D,20100514,000000,5.4618,5.4638,5.4118,5.4518,45725,0
+PNQI.US,D,20100517,000000,5.4938,5.4938,5.3818,5.4178,23070,0
+PNQI.US,D,20100518,000000,5.4818,5.4978,5.4258,5.4278,11510,0
+PNQI.US,D,20100519,000000,5.3858,5.4398,5.3098,5.3458,31695,0
+PNQI.US,D,20100520,000000,5.2178,5.2418,5.12,5.15,48660,0
+PNQI.US,D,20100521,000000,5.05,5.2318,5.048,5.2318,24615,0
+PNQI.US,D,20100524,000000,5.2738,5.3078,5.2298,5.2318,16475,0
+PNQI.US,D,20100525,000000,5.072,5.198,5.032,5.196,47660,0
+PNQI.US,D,20100526,000000,5.2558,5.3058,5.2138,5.2138,12510,0
+PNQI.US,D,20100527,000000,5.3278,5.3738,5.3158,5.3658,6255,0
+PNQI.US,D,20100528,000000,5.3738,5.4098,5.3458,5.3718,9505,0
+PNQI.US,D,20100601,000000,5.3718,5.3718,5.2858,5.2858,2350,0
+PNQI.US,D,20100602,000000,5.2758,5.3538,5.2658,5.3538,20775,0
+PNQI.US,D,20100603,000000,5.4078,5.4738,5.4078,5.4718,43980,0
+PNQI.US,D,20100604,000000,5.3838,5.3838,5.3058,5.3058,15635,0
+PNQI.US,D,20100607,000000,5.3618,5.3618,5.194,5.194,10910,0
+PNQI.US,D,20100608,000000,5.122,5.17,5.104,5.162,23825,0
+PNQI.US,D,20100609,000000,5.2458,5.2898,5.2338,5.2498,10125,0
+PNQI.US,D,20100610,000000,5.2518,5.3378,5.2518,5.3378,16990,0
+PNQI.US,D,20100611,000000,5.3958,5.3958,5.3958,5.3958,750,0
+PNQI.US,D,20100614,000000,5.4658,5.4658,5.4478,5.4518,33750,0
+PNQI.US,D,20100615,000000,5.4458,5.5138,5.4458,5.5138,23190,0
+PNQI.US,D,20100616,000000,5.5198,5.5618,5.5198,5.5578,14560,0
+PNQI.US,D,20100617,000000,5.5638,5.5638,5.4838,5.4998,25265,0
+PNQI.US,D,20100618,000000,5.5318,5.5318,5.5158,5.5218,15280,0
+PNQI.US,D,20100621,000000,5.5658,5.5658,5.4618,5.4618,21600,0
+PNQI.US,D,20100622,000000,5.4898,5.4898,5.4058,5.4058,2000,0
+PNQI.US,D,20100623,000000,5.4038,5.4198,5.3938,5.3938,17890,0
+PNQI.US,D,20100624,000000,5.3038,5.3038,5.3018,5.3038,225845,0
+PNQI.US,D,20100625,000000,5.2578,5.3718,5.2498,5.3698,17515,0
+PNQI.US,D,20100628,000000,5.3778,5.3778,5.3238,5.3238,3000,0
+PNQI.US,D,20100629,000000,5.2378,5.2378,5.026,5.05,66355,0
+PNQI.US,D,20100630,000000,5.038,5.126,5.0102,5.018,25720,0
+PNQI.US,D,20100701,000000,5.038,5.038,4.8902,5.0062,42185,0
+PNQI.US,D,20100702,000000,5.04,5.04,4.9742,4.9742,11505,0
+PNQI.US,D,20100706,000000,5.03,5.044,4.9662,4.9662,4365,0
+PNQI.US,D,20100707,000000,5.042,5.116,5.042,5.116,8480,0
+PNQI.US,D,20100708,000000,5.2278,5.2598,5.172,5.192,9855,0
+PNQI.US,D,20100709,000000,5.2058,5.2458,5.2058,5.2458,1860,0
+PNQI.US,D,20100712,000000,5.2458,5.2818,5.2398,5.2578,24025,0
+PNQI.US,D,20100713,000000,5.3218,5.4218,5.3118,5.4218,23340,0
+PNQI.US,D,20100714,000000,5.4258,5.4538,5.4098,5.4098,18940,0
+PNQI.US,D,20100715,000000,5.4478,5.4478,5.3798,5.4358,21830,0
+PNQI.US,D,20100716,000000,5.3658,5.3658,5.2618,5.2618,4000,0
+PNQI.US,D,20100719,000000,5.2738,5.3198,5.2298,5.2998,196685,0
+PNQI.US,D,20100720,000000,5.204,5.3618,5.204,5.3618,19025,0
+PNQI.US,D,20100721,000000,5.3858,5.3858,5.2638,5.2678,20095,0
+PNQI.US,D,20100722,000000,5.3718,5.3718,5.3538,5.3618,6005,0
+PNQI.US,D,20100723,000000,5.3158,5.4518,5.2798,5.4498,29875,0
+PNQI.US,D,20100726,000000,5.4778,5.5038,5.4738,5.4738,95675,0
+PNQI.US,D,20100727,000000,5.5198,5.5198,5.4918,5.4918,19010,0
+PNQI.US,D,20100728,000000,5.4958,5.4958,5.3958,5.3958,8605,0
+PNQI.US,D,20100729,000000,5.4158,5.4158,5.2838,5.3618,92145,0
+PNQI.US,D,20100730,000000,5.3938,5.3938,5.3658,5.3798,154085,0
+PNQI.US,D,20100802,000000,5.4398,5.4458,5.4178,5.4318,190445,0
+PNQI.US,D,20100803,000000,5.4338,5.4858,5.4138,5.4638,52680,0
+PNQI.US,D,20100804,000000,5.5218,5.6276,5.5198,5.6236,16865,0
+PNQI.US,D,20100805,000000,5.5976,5.6016,5.5878,5.5878,5510,0
+PNQI.US,D,20100806,000000,5.5758,5.6376,5.5758,5.6256,10290,0
+PNQI.US,D,20100809,000000,5.6696,5.7136,5.6636,5.6976,24715,0
+PNQI.US,D,20100810,000000,5.6236,5.6976,5.6236,5.6976,4165,0
+PNQI.US,D,20100811,000000,5.5858,5.5858,5.5158,5.5198,19175,0
+PNQI.US,D,20100812,000000,5.4558,5.5698,5.4458,5.5618,69430,0
+PNQI.US,D,20100813,000000,5.5298,5.5578,5.5238,5.5578,19865,0
+PNQI.US,D,20100816,000000,5.4998,5.6016,5.4958,5.5618,16790,0
+PNQI.US,D,20100817,000000,5.6616,5.6776,5.6236,5.6236,68860,0
+PNQI.US,D,20100818,000000,5.6216,5.6396,5.5818,5.5956,21525,0
+PNQI.US,D,20100819,000000,5.5718,5.6116,5.5718,5.6056,13195,0
+PNQI.US,D,20100820,000000,5.5878,5.6296,5.5778,5.6296,42795,0
+PNQI.US,D,20100823,000000,5.5698,5.6176,5.5698,5.5718,5650,0
+PNQI.US,D,20100824,000000,5.4698,5.4998,5.4578,5.4718,164245,0
+PNQI.US,D,20100825,000000,5.4258,5.5298,5.4258,5.5298,14000,0
+PNQI.US,D,20100826,000000,5.5418,5.5418,5.4898,5.4998,219995,0
+PNQI.US,D,20100827,000000,5.5318,5.6236,5.4778,5.6216,151725,0
+PNQI.US,D,20100830,000000,5.6176,5.6176,5.5178,5.5198,23010,0
+PNQI.US,D,20100831,000000,5.5078,5.5478,5.4998,5.5238,145985,0
+PNQI.US,D,20100901,000000,5.6096,5.7276,5.6096,5.7276,12835,0
+PNQI.US,D,20100902,000000,5.7436,5.8274,5.7436,5.8274,12490,0
+PNQI.US,D,20100903,000000,5.8894,5.8914,5.8754,5.8794,20930,0
+PNQI.US,D,20100907,000000,5.8654,5.8654,5.8254,5.8274,41355,0
+PNQI.US,D,20100908,000000,5.8194,5.9114,5.8194,5.9094,17885,0
+PNQI.US,D,20100909,000000,5.9374,5.9374,5.8954,5.9174,24310,0
+PNQI.US,D,20100910,000000,5.9174,5.9354,5.9174,5.9354,9670,0
+PNQI.US,D,20100913,000000,5.9952,6.0372,5.9952,6.0352,7245,0
+PNQI.US,D,20100914,000000,6.0352,6.0492,6.0292,6.0352,15080,0
+PNQI.US,D,20100915,000000,6.0492,6.0512,6.0452,6.0472,6940,0
+PNQI.US,D,20100916,000000,6.0592,6.0712,6.0352,6.0692,9030,0
+PNQI.US,D,20100917,000000,6.0712,6.0912,6.0512,6.0912,112020,0
+PNQI.US,D,20100920,000000,6.1092,6.2292,6.1092,6.2292,18825,0
+PNQI.US,D,20100921,000000,6.2552,6.3152,6.2532,6.2792,170690,0
+PNQI.US,D,20100922,000000,6.2692,6.2692,6.2172,6.2532,50900,0
+PNQI.US,D,20100923,000000,6.2232,6.3512,6.2232,6.2992,16685,0
+PNQI.US,D,20100924,000000,6.403,6.451,6.395,6.451,8730,0
+PNQI.US,D,20100927,000000,6.463,6.517,6.461,6.515,24195,0
+PNQI.US,D,20100928,000000,6.511,6.527,6.421,6.507,28340,0
+PNQI.US,D,20100929,000000,6.501,6.519,6.495,6.515,46995,0
+PNQI.US,D,20100930,000000,6.559,6.559,6.385,6.453,43970,0
+PNQI.US,D,20101001,000000,6.491,6.491,6.3612,6.387,81620,0
+PNQI.US,D,20101004,000000,6.371,6.371,6.2732,6.3052,65055,0
+PNQI.US,D,20101005,000000,6.403,6.495,6.403,6.487,49150,0
+PNQI.US,D,20101006,000000,6.423,6.429,6.1952,6.2332,286730,0
+PNQI.US,D,20101007,000000,6.2612,6.2832,6.1992,6.2392,54065,0
+PNQI.US,D,20101008,000000,6.2792,6.3132,6.2012,6.3092,173560,0
+PNQI.US,D,20101011,000000,6.3092,6.3412,6.2832,6.2832,19860,0
+PNQI.US,D,20101012,000000,6.2712,6.2992,6.1952,6.2992,12945,0
+PNQI.US,D,20101013,000000,6.367,6.417,6.367,6.385,140560,0
+PNQI.US,D,20101014,000000,6.427,6.439,6.3492,6.383,57690,0
+PNQI.US,D,20101015,000000,6.479,6.541,6.479,6.529,80665,0
+PNQI.US,D,20101018,000000,6.531,6.553,6.529,6.547,52495,0
+PNQI.US,D,20101019,000000,6.457,6.481,6.363,6.377,30985,0
+PNQI.US,D,20101020,000000,6.403,6.485,6.403,6.445,93070,0
+PNQI.US,D,20101021,000000,6.535,6.6248,6.509,6.561,164800,0
+PNQI.US,D,20101022,000000,6.6108,6.7028,6.5928,6.6928,86840,0
+PNQI.US,D,20101025,000000,6.7448,6.8206,6.7448,6.7886,85315,0
+PNQI.US,D,20101026,000000,6.7646,6.8786,6.7646,6.8506,92195,0
+PNQI.US,D,20101027,000000,6.8526,6.9066,6.8206,6.9006,50335,0
+PNQI.US,D,20101028,000000,6.9586,6.9586,6.8426,6.8866,58430,0
+PNQI.US,D,20101029,000000,6.8726,6.9166,6.8726,6.9126,62410,0
+PNQI.US,D,20101101,000000,6.9286,6.9286,6.7766,6.7986,81700,0
+PNQI.US,D,20101102,000000,6.8906,6.9226,6.8806,6.9066,579870,0
+PNQI.US,D,20101103,000000,6.9326,6.9486,6.8686,6.9466,55235,0
+PNQI.US,D,20101104,000000,7.0346,7.0346,6.9266,6.9566,51380,0
+PNQI.US,D,20101105,000000,6.9506,6.9786,6.9346,6.9786,48980,0
+PNQI.US,D,20101108,000000,6.9746,7.0666,6.9726,7.0506,93300,0
+PNQI.US,D,20101109,000000,7.1066,7.1186,7.0066,7.0066,64490,0
+PNQI.US,D,20101110,000000,7.0226,7.0946,6.9806,7.0846,75880,0
+PNQI.US,D,20101111,000000,7.0186,7.0826,6.9886,7.0666,39950,0
+PNQI.US,D,20101112,000000,7.0306,7.0546,6.9186,6.9486,99075,0
+PNQI.US,D,20101115,000000,6.9646,6.9646,6.8446,6.8586,61970,0
+PNQI.US,D,20101116,000000,6.7946,6.8006,6.6888,6.6908,195560,0
+PNQI.US,D,20101117,000000,6.7268,6.8106,6.7268,6.7906,89325,0
+PNQI.US,D,20101118,000000,6.8526,6.9466,6.8526,6.9146,102895,0
+PNQI.US,D,20101119,000000,6.9126,6.9126,6.8606,6.8906,31620,0
+PNQI.US,D,20101122,000000,6.8906,7.0006,6.8846,6.9986,94085,0
+PNQI.US,D,20101123,000000,6.9266,6.9266,6.8246,6.8646,46435,0
+PNQI.US,D,20101124,000000,6.9986,7.0386,6.9986,7.0326,47705,0
+PNQI.US,D,20101126,000000,7.0086,7.0446,7.0086,7.0446,21365,0
+PNQI.US,D,20101129,000000,7.0366,7.0546,6.9806,7.0346,38080,0
+PNQI.US,D,20101130,000000,6.9146,6.9526,6.9066,6.9066,15715,0
+PNQI.US,D,20101201,000000,7.0206,7.0686,6.9966,7.0066,118355,0
+PNQI.US,D,20101202,000000,7.0146,7.0466,6.9886,7.0226,57940,0
+PNQI.US,D,20101203,000000,6.9966,7.0866,6.9966,7.0866,71400,0
+PNQI.US,D,20101206,000000,7.1246,7.1544,7.1066,7.1524,33115,0
+PNQI.US,D,20101207,000000,7.2404,7.2404,7.1664,7.1664,38785,0
+PNQI.US,D,20101208,000000,7.1844,7.1844,7.1364,7.1684,216470,0
+PNQI.US,D,20101209,000000,7.1624,7.1644,7.1364,7.1584,13415,0
+PNQI.US,D,20101210,000000,7.1884,7.2184,7.1804,7.2164,30410,0
+PNQI.US,D,20101213,000000,7.2384,7.2384,7.1226,7.1246,100930,0
+PNQI.US,D,20101214,000000,7.1524,7.1524,7.0466,7.0646,27840,0
+PNQI.US,D,20101215,000000,7.1246,7.1246,6.9886,7.0086,70800,0
+PNQI.US,D,20101216,000000,7.0146,7.0286,6.9526,7.0126,436025,0
+PNQI.US,D,20101217,000000,7.0126,7.0406,7.0106,7.0186,34130,0
+PNQI.US,D,20101220,000000,7.0386,7.0426,6.9386,7.0126,43675,0
+PNQI.US,D,20101221,000000,7.0126,7.0946,7.0126,7.0846,37960,0
+PNQI.US,D,20101222,000000,7.0846,7.0846,7.0466,7.0606,19980,0
+PNQI.US,D,20101223,000000,7.0626,7.0626,7.0006,7.0126,58325,0
+PNQI.US,D,20101227,000000,6.9946,7.0026,6.9366,7.0026,18285,0
+PNQI.US,D,20101228,000000,7.0086,7.0086,6.9606,6.9686,72770,0
+PNQI.US,D,20101229,000000,6.9966,7.0126,6.9766,7.0066,139130,0
+PNQI.US,D,20101230,000000,6.9886,7.0046,6.9666,6.9846,21025,0
+PNQI.US,D,20101231,000000,6.9346,6.9346,6.9186,6.9326,70555,0
+PNQI.US,D,20110103,000000,6.9846,7.0606,6.9846,7.0286,418550,0
+PNQI.US,D,20110104,000000,7.0486,7.0846,6.9826,7.0026,49340,0
+PNQI.US,D,20110105,000000,7.0026,7.1344,7.0026,7.1344,45695,0
+PNQI.US,D,20110106,000000,7.1644,7.1724,7.1046,7.1504,63260,0
+PNQI.US,D,20110107,000000,7.1864,7.1864,7.0826,7.1404,39470,0
+PNQI.US,D,20110110,000000,7.0946,7.1684,7.0866,7.1684,71875,0
+PNQI.US,D,20110111,000000,7.2044,7.2344,7.1884,7.2064,160345,0
+PNQI.US,D,20110112,000000,7.2664,7.2704,7.2344,7.2404,103185,0
+PNQI.US,D,20110113,000000,7.2944,7.3064,7.2644,7.2644,32815,0
+PNQI.US,D,20110114,000000,7.2844,7.3482,7.2764,7.3482,16595,0
+PNQI.US,D,20110118,000000,7.3682,7.3902,7.3602,7.3862,36720,0
+PNQI.US,D,20110119,000000,7.3862,7.3902,7.2344,7.2444,45080,0
+PNQI.US,D,20110120,000000,7.1984,7.1984,7.1246,7.1544,19655,0
+PNQI.US,D,20110121,000000,7.1924,7.2124,7.0786,7.0786,130490,0
+PNQI.US,D,20110124,000000,7.0146,7.1266,7.0106,7.1206,109320,0
+PNQI.US,D,20110125,000000,7.1046,7.1126,7.0506,7.1126,44500,0
+PNQI.US,D,20110126,000000,7.1146,7.1364,7.0626,7.1266,251830,0
+PNQI.US,D,20110127,000000,7.1524,7.2744,7.1524,7.2464,31205,0
+PNQI.US,D,20110128,000000,7.2724,7.2724,7.1306,7.1384,49445,0
+PNQI.US,D,20110131,000000,7.1764,7.2124,6.8946,7.1844,295275,0
+PNQI.US,D,20110201,000000,7.2924,7.3802,7.2924,7.3582,141500,0
+PNQI.US,D,20110202,000000,7.3602,7.4222,7.3542,7.3922,51420,0
+PNQI.US,D,20110203,000000,7.4122,7.4502,7.3702,7.4322,51625,0
+PNQI.US,D,20110204,000000,7.4242,7.4942,7.4002,7.4822,97330,0
+PNQI.US,D,20110207,000000,7.5002,7.56,7.5002,7.5122,95455,0
+PNQI.US,D,20110208,000000,7.556,7.564,7.5102,7.558,41190,0
+PNQI.US,D,20110209,000000,7.582,7.62,7.566,7.568,56790,0
+PNQI.US,D,20110210,000000,7.52,7.676,7.5142,7.67,52545,0
+PNQI.US,D,20110211,000000,7.628,7.714,7.622,7.704,120140,0
+PNQI.US,D,20110214,000000,7.76,7.782,7.74,7.748,79055,0
+PNQI.US,D,20110215,000000,7.752,7.772,7.714,7.732,104550,0
+PNQI.US,D,20110216,000000,7.748,7.768,7.724,7.744,56530,0
+PNQI.US,D,20110218,000000,7.702,7.732,7.654,7.68,66625,0
+PNQI.US,D,20110222,000000,7.4682,7.568,7.3862,7.3922,101220,0
+PNQI.US,D,20110223,000000,7.3942,7.4182,7.1724,7.2724,92270,0
+PNQI.US,D,20110224,000000,7.3382,7.3822,7.2764,7.3682,389505,0
+PNQI.US,D,20110225,000000,7.4162,7.4402,7.3782,7.4062,57495,0
+PNQI.US,D,20110228,000000,7.3902,7.4302,7.3024,7.3304,44675,0
+PNQI.US,D,20110301,000000,7.3304,7.3782,7.1744,7.2064,87330,0
+PNQI.US,D,20110302,000000,7.1984,7.2784,7.1904,7.2784,48935,0
+PNQI.US,D,20110303,000000,7.2944,7.3842,7.2944,7.3622,34410,0
+PNQI.US,D,20110304,000000,7.3662,7.3842,7.3342,7.3602,128100,0
+PNQI.US,D,20110307,000000,7.3902,7.3902,7.1326,7.2624,38360,0
+PNQI.US,D,20110308,000000,7.2604,7.3542,7.2604,7.3382,28670,0
+PNQI.US,D,20110309,000000,7.2924,7.3622,7.2904,7.3402,20305,0
+PNQI.US,D,20110310,000000,7.2524,7.3402,7.2204,7.2904,28325,0
+PNQI.US,D,20110311,000000,7.2804,7.3622,7.2024,7.3562,231170,0
+PNQI.US,D,20110314,000000,7.3004,7.3244,7.2364,7.2944,28920,0
+PNQI.US,D,20110315,000000,7.0506,7.2584,6.8946,7.2284,73585,0
+PNQI.US,D,20110316,000000,7.1984,7.2824,7.0846,7.1046,61820,0
+PNQI.US,D,20110317,000000,7.2164,7.2384,7.1226,7.1226,48180,0
+PNQI.US,D,20110318,000000,7.1944,7.1944,7.1464,7.1564,27795,0
+PNQI.US,D,20110321,000000,7.2444,7.3044,7.2384,7.2684,21545,0
+PNQI.US,D,20110322,000000,7.2564,7.2944,7.2564,7.2944,19255,0
+PNQI.US,D,20110323,000000,7.2604,7.4162,7.2604,7.4122,22310,0
+PNQI.US,D,20110324,000000,7.4562,7.552,7.4562,7.546,16530,0
+PNQI.US,D,20110325,000000,7.59,7.668,7.578,7.594,44725,0
+PNQI.US,D,20110328,000000,7.634,7.67,7.602,7.616,18940,0
+PNQI.US,D,20110329,000000,7.706,7.712,7.688,7.712,18625,0
+PNQI.US,D,20110330,000000,7.774,7.852,7.774,7.83,99670,0
+PNQI.US,D,20110331,000000,7.84,7.844,7.802,7.842,131190,0
+PNQI.US,D,20110401,000000,7.872,7.9478,7.87,7.894,113780,0
+PNQI.US,D,20110404,000000,7.9378,7.9898,7.9318,7.9738,41540,0
+PNQI.US,D,20110405,000000,7.9958,8.0198,7.9698,7.9738,34755,0
+PNQI.US,D,20110406,000000,8.0558,8.0558,7.85,7.902,45060,0
+PNQI.US,D,20110407,000000,7.9058,7.9418,7.832,7.9338,47375,0
+PNQI.US,D,20110408,000000,7.9878,8.0058,7.9338,7.9678,49375,0
+PNQI.US,D,20110411,000000,7.9998,7.9998,7.87,7.9058,37800,0
+PNQI.US,D,20110412,000000,7.9078,7.9078,7.812,7.832,55690,0
+PNQI.US,D,20110413,000000,7.884,7.902,7.884,7.896,1835,0
+PNQI.US,D,20110414,000000,7.89,7.9578,7.884,7.9578,29125,0
+PNQI.US,D,20110415,000000,7.894,7.9478,7.894,7.9438,18235,0
+PNQI.US,D,20110418,000000,7.87,7.9138,7.784,7.9098,12550,0
+PNQI.US,D,20110419,000000,7.9338,7.9838,7.904,7.9758,24420,0
+PNQI.US,D,20110420,000000,8.0898,8.1296,8.0678,8.0918,55520,0
+PNQI.US,D,20110421,000000,8.1176,8.1376,8.0778,8.1376,65925,0
+PNQI.US,D,20110425,000000,8.1916,8.2316,8.1716,8.2236,67680,0
+PNQI.US,D,20110426,000000,8.2496,8.2496,8.1156,8.1276,79995,0
+PNQI.US,D,20110427,000000,8.1856,8.2556,8.1276,8.2436,51080,0
+PNQI.US,D,20110428,000000,8.2276,8.2496,8.1856,8.2356,75180,0
+PNQI.US,D,20110429,000000,8.2396,8.2974,8.2376,8.2756,64295,0
+PNQI.US,D,20110502,000000,8.3494,8.3494,8.2456,8.2536,124765,0
+PNQI.US,D,20110503,000000,8.2756,8.2756,7.9898,8.0158,97855,0
+PNQI.US,D,20110504,000000,8.0398,8.0418,7.872,8.0038,42235,0
+PNQI.US,D,20110505,000000,7.9938,8.0838,7.898,7.9838,68975,0
+PNQI.US,D,20110506,000000,8.0458,8.1116,7.9938,8.0098,73810,0
+PNQI.US,D,20110509,000000,8.0218,8.0858,7.9938,8.0838,68535,0
+PNQI.US,D,20110510,000000,8.1216,8.1496,8.0858,8.1116,92615,0
+PNQI.US,D,20110511,000000,8.1296,8.1296,7.9518,8.0058,205115,0
+PNQI.US,D,20110512,000000,7.9838,8.0118,7.898,7.9918,29300,0
+PNQI.US,D,20110513,000000,7.9178,7.9718,7.846,7.862,68010,0
+PNQI.US,D,20110516,000000,7.816,7.85,7.598,7.632,187825,0
+PNQI.US,D,20110517,000000,7.582,7.69,7.558,7.688,170885,0
+PNQI.US,D,20110518,000000,7.718,7.824,7.718,7.792,95900,0
+PNQI.US,D,20110519,000000,7.834,7.9178,7.824,7.896,74490,0
+PNQI.US,D,20110520,000000,7.9078,7.9358,7.856,7.892,398505,0
+PNQI.US,D,20110523,000000,7.776,7.776,7.678,7.702,137600,0
+PNQI.US,D,20110524,000000,7.756,7.76,7.634,7.634,146410,0
+PNQI.US,D,20110525,000000,7.634,7.72,7.598,7.694,145740,0
+PNQI.US,D,20110526,000000,7.686,7.766,7.686,7.756,19990,0
+PNQI.US,D,20110527,000000,7.812,7.828,7.788,7.8,12060,0
+PNQI.US,D,20110531,000000,7.88,7.9178,7.848,7.904,18425,0
+PNQI.US,D,20110601,000000,7.9138,7.9358,7.788,7.788,28580,0
+PNQI.US,D,20110602,000000,7.808,7.904,7.794,7.888,9945,0
+PNQI.US,D,20110603,000000,7.806,7.882,7.71,7.73,32040,0
+PNQI.US,D,20110606,000000,7.748,7.748,7.4942,7.524,67105,0
+PNQI.US,D,20110607,000000,7.54,7.578,7.4642,7.5122,44100,0
+PNQI.US,D,20110608,000000,7.4702,7.52,7.3762,7.3962,183480,0
+PNQI.US,D,20110609,000000,7.4142,7.4662,7.3402,7.4342,63490,0
+PNQI.US,D,20110610,000000,7.3184,7.3762,7.2964,7.3422,138285,0
+PNQI.US,D,20110613,000000,7.3284,7.3542,7.2044,7.2484,135790,0
+PNQI.US,D,20110614,000000,7.3084,7.4082,7.3084,7.4002,233070,0
+PNQI.US,D,20110615,000000,7.3304,7.3622,7.2144,7.2144,63125,0
+PNQI.US,D,20110616,000000,7.2404,7.2544,7.0306,7.1544,571365,0
+PNQI.US,D,20110617,000000,7.2204,7.2224,7.1206,7.1344,22840,0
+PNQI.US,D,20110620,000000,7.0966,7.1604,7.0966,7.1186,100050,0
+PNQI.US,D,20110621,000000,7.1644,7.4282,7.1644,7.4242,37990,0
+PNQI.US,D,20110622,000000,7.3902,7.4182,7.3582,7.3582,18455,0
+PNQI.US,D,20110623,000000,7.2744,7.4182,7.2324,7.4182,46155,0
+PNQI.US,D,20110624,000000,7.4342,7.4342,7.3442,7.3442,16005,0
+PNQI.US,D,20110627,000000,7.3382,7.4882,7.3382,7.4722,34505,0
+PNQI.US,D,20110628,000000,7.5182,7.574,7.5182,7.568,22555,0
+PNQI.US,D,20110629,000000,7.598,7.654,7.576,7.642,39895,0
+PNQI.US,D,20110630,000000,7.688,7.764,7.688,7.756,85995,0
+PNQI.US,D,20110701,000000,7.756,7.904,7.756,7.904,11200,0
+PNQI.US,D,20110705,000000,7.9658,8.0678,7.9338,8.0578,116675,0
+PNQI.US,D,20110706,000000,8.0478,8.1058,7.9958,8.0898,319580,0
+PNQI.US,D,20110707,000000,8.1456,8.2156,8.1456,8.1856,469550,0
+PNQI.US,D,20110708,000000,8.0318,8.1676,8.0318,8.1676,141490,0
+PNQI.US,D,20110711,000000,8.0838,8.1436,7.9258,7.9538,61610,0
+PNQI.US,D,20110712,000000,7.9538,7.9658,7.9,7.9238,23725,0
+PNQI.US,D,20110713,000000,7.9578,8.0698,7.9578,7.9978,49975,0
+PNQI.US,D,20110714,000000,7.9978,8.0358,7.834,7.868,30695,0
+PNQI.US,D,20110715,000000,8.0438,8.0738,7.9678,8.0398,111785,0
+PNQI.US,D,20110718,000000,7.9838,7.9838,7.848,7.9118,21435,0
+PNQI.US,D,20110719,000000,8.0238,8.1376,8.0238,8.1196,56405,0
+PNQI.US,D,20110720,000000,8.1656,8.1656,8.0058,8.0318,219990,0
+PNQI.US,D,20110721,000000,8.0038,8.0898,7.9618,7.9618,129385,0
+PNQI.US,D,20110722,000000,7.9818,8.0858,7.9818,8.0618,18150,0
+PNQI.US,D,20110725,000000,7.9918,8.0998,7.9878,8.0538,106100,0
+PNQI.US,D,20110726,000000,8.0598,8.1476,8.0598,8.1216,52560,0
+PNQI.US,D,20110727,000000,8.1276,8.1276,7.9598,7.9938,95030,0
+PNQI.US,D,20110728,000000,7.9618,8.0178,7.9078,7.9358,140775,0
+PNQI.US,D,20110729,000000,7.854,7.9058,7.794,7.862,59965,0
+PNQI.US,D,20110801,000000,7.9658,7.9938,7.716,7.812,62210,0
+PNQI.US,D,20110802,000000,7.814,7.828,7.552,7.552,73110,0
+PNQI.US,D,20110803,000000,7.546,7.594,7.3362,7.594,97770,0
+PNQI.US,D,20110804,000000,7.4222,7.5022,7.1266,7.1484,313940,0
+PNQI.US,D,20110805,000000,7.2884,7.3004,6.8966,7.1544,141240,0
+PNQI.US,D,20110808,000000,6.8066,6.9246,6.6248,6.6368,447340,0
+PNQI.US,D,20110809,000000,6.7148,7.0406,6.6388,7.0406,253895,0
+PNQI.US,D,20110810,000000,6.9426,7.0526,6.8206,6.8406,77785,0
+PNQI.US,D,20110811,000000,6.9586,7.1644,6.8386,7.1146,118550,0
+PNQI.US,D,20110812,000000,7.1764,7.2344,7.1206,7.2144,56050,0
+PNQI.US,D,20110815,000000,7.2404,7.2864,7.1584,7.2864,53120,0
+PNQI.US,D,20110816,000000,7.2124,7.2124,6.9766,7.0726,74470,0
+PNQI.US,D,20110817,000000,7.0766,7.0806,6.9306,6.9806,217720,0
+PNQI.US,D,20110818,000000,6.8146,6.8146,6.499,6.499,99975,0
+PNQI.US,D,20110819,000000,6.475,6.7368,6.417,6.431,143835,0
+PNQI.US,D,20110822,000000,6.5828,6.5928,6.409,6.481,80175,0
+PNQI.US,D,20110823,000000,6.491,6.8186,6.483,6.8186,55410,0
+PNQI.US,D,20110824,000000,6.8326,6.8666,6.7128,6.8226,71975,0
+PNQI.US,D,20110825,000000,6.8806,6.8926,6.7148,6.7348,14070,0
+PNQI.US,D,20110826,000000,6.6348,6.9326,6.6228,6.9226,80385,0
+PNQI.US,D,20110829,000000,7.0426,7.1984,7.0426,7.1984,72910,0
+PNQI.US,D,20110830,000000,7.1944,7.4022,7.1644,7.3602,261260,0
+PNQI.US,D,20110831,000000,7.4282,7.4622,7.2684,7.3562,81230,0
+PNQI.US,D,20110901,000000,7.3982,7.4302,7.2464,7.2564,51095,0
+PNQI.US,D,20110902,000000,7.1086,7.1206,7.0206,7.0666,41685,0
+PNQI.US,D,20110906,000000,6.8226,7.1066,6.8226,7.1066,116835,0
+PNQI.US,D,20110907,000000,7.2384,7.3164,7.2024,7.3064,17065,0
+PNQI.US,D,20110908,000000,7.3144,7.3962,7.2704,7.3044,17395,0
+PNQI.US,D,20110909,000000,7.2144,7.2264,6.9886,7.0366,123425,0
+PNQI.US,D,20110912,000000,6.9306,7.1066,6.9226,7.0986,99925,0
+PNQI.US,D,20110913,000000,7.1186,7.1824,7.0866,7.1764,49840,0
+PNQI.US,D,20110914,000000,7.2004,7.3682,7.1944,7.2724,40920,0
+PNQI.US,D,20110915,000000,7.2944,7.3304,7.2244,7.3224,50260,0
+PNQI.US,D,20110916,000000,7.3244,7.3602,7.3044,7.3602,11690,0
+PNQI.US,D,20110919,000000,7.3024,7.3342,7.2264,7.3144,167905,0
+PNQI.US,D,20110920,000000,7.3324,7.3522,7.0946,7.1246,119000,0
+PNQI.US,D,20110921,000000,7.1624,7.1624,7.0266,7.0266,10735,0
+PNQI.US,D,20110922,000000,6.7706,6.7926,6.5908,6.6648,52965,0
+PNQI.US,D,20110923,000000,6.6208,6.7726,6.6188,6.7726,103540,0
+PNQI.US,D,20110926,000000,6.8066,6.8266,6.5828,6.8266,51270,0
+PNQI.US,D,20110927,000000,6.9326,7.0386,6.9026,6.9026,45100,0
+PNQI.US,D,20110928,000000,6.8666,6.8666,6.7188,6.7188,66420,0
+PNQI.US,D,20110929,000000,6.6968,6.7148,6.377,6.473,180505,0
+PNQI.US,D,20110930,000000,6.411,6.529,6.3212,6.3572,71530,0
+PNQI.US,D,20111003,000000,6.2972,6.3572,6.1032,6.1172,192220,0
+PNQI.US,D,20111004,000000,6.0452,6.2952,5.9594,6.2952,376395,0
+PNQI.US,D,20111005,000000,6.3032,6.501,6.2312,6.479,117420,0
+PNQI.US,D,20111006,000000,6.509,6.7168,6.503,6.7168,54130,0
+PNQI.US,D,20111007,000000,6.6968,6.7248,6.5988,6.6828,20555,0
+PNQI.US,D,20111010,000000,6.7428,6.9066,6.7428,6.8566,88150,0
+PNQI.US,D,20111011,000000,6.8886,6.9846,6.7886,6.9846,26795,0
+PNQI.US,D,20111012,000000,7.0426,7.0906,7.0046,7.0246,280340,0
+PNQI.US,D,20111013,000000,7.0106,7.1246,6.9746,7.0966,157740,0
+PNQI.US,D,20111014,000000,7.2664,7.2924,7.1764,7.2604,153840,0
+PNQI.US,D,20111017,000000,7.1884,7.2204,7.1166,7.1384,35635,0
+PNQI.US,D,20111018,000000,7.0506,7.1644,6.9526,7.1424,55095,0
+PNQI.US,D,20111019,000000,7.1326,7.1564,6.9646,6.9646,35795,0
+PNQI.US,D,20111020,000000,6.9926,6.9926,6.8386,6.9826,60135,0
+PNQI.US,D,20111021,000000,7.0666,7.0926,6.9986,7.0726,260965,0
+PNQI.US,D,20111024,000000,7.1126,7.3642,7.1126,7.3522,349955,0
+PNQI.US,D,20111025,000000,7.2984,7.2984,7.1026,7.1026,143770,0
+PNQI.US,D,20111026,000000,7.1126,7.1206,6.8826,7.0166,51375,0
+PNQI.US,D,20111027,000000,7.2744,7.3522,7.2144,7.2804,323845,0
+PNQI.US,D,20111028,000000,7.3662,7.4242,7.3144,7.4162,94980,0
+PNQI.US,D,20111031,000000,7.3382,7.3382,7.1904,7.1904,107065,0
+PNQI.US,D,20111101,000000,6.9306,7.0446,6.9306,6.9706,158335,0
+PNQI.US,D,20111102,000000,7.1126,7.1246,7.0566,7.1206,336980,0
+PNQI.US,D,20111103,000000,7.2064,7.3402,7.1344,7.3402,51295,0
+PNQI.US,D,20111104,000000,7.3004,7.3562,7.2024,7.3422,117460,0
+PNQI.US,D,20111107,000000,7.3284,7.3462,7.2544,7.3382,70005,0
+PNQI.US,D,20111108,000000,7.3942,7.4782,7.3342,7.4782,140450,0
+PNQI.US,D,20111109,000000,7.2904,7.3084,7.1544,7.1544,510195,0
+PNQI.US,D,20111110,000000,7.2544,7.2544,7.0846,7.1326,46960,0
+PNQI.US,D,20111111,000000,7.2104,7.2984,7.1844,7.2984,10065,0
+PNQI.US,D,20111114,000000,7.2944,7.3004,7.2464,7.2624,14375,0
+PNQI.US,D,20111115,000000,7.2324,7.3284,7.2044,7.3144,16990,0
+PNQI.US,D,20111116,000000,7.2704,7.3104,7.2064,7.2224,41040,0
+PNQI.US,D,20111117,000000,7.1944,7.2324,6.9886,7.0026,17545,0
+PNQI.US,D,20111118,000000,7.0706,7.0706,6.9246,6.9306,124705,0
+PNQI.US,D,20111121,000000,6.8266,6.8266,6.6448,6.7308,172945,0
+PNQI.US,D,20111122,000000,6.6748,6.7706,6.6428,6.7268,107055,0
+PNQI.US,D,20111123,000000,6.6888,6.6888,6.5648,6.5888,76645,0
+PNQI.US,D,20111125,000000,6.5808,6.5848,6.495,6.495,4655,0
+PNQI.US,D,20111128,000000,6.6868,6.7786,6.6708,6.7546,347150,0
+PNQI.US,D,20111129,000000,6.7626,6.7646,6.6868,6.7148,234125,0
+PNQI.US,D,20111130,000000,6.9446,6.9446,6.8806,6.9326,171370,0
+PNQI.US,D,20111201,000000,6.9446,7.0386,6.9446,7.0046,23575,0
+PNQI.US,D,20111202,000000,7.0746,7.1026,7.0226,7.0226,61510,0
+PNQI.US,D,20111205,000000,7.0826,7.1644,7.0646,7.0746,29240,0
+PNQI.US,D,20111206,000000,7.0546,7.0866,7.0266,7.0486,59105,0
+PNQI.US,D,20111207,000000,7.0046,7.0606,6.9526,7.0606,54665,0
+PNQI.US,D,20111208,000000,6.9906,7.0426,6.9426,6.9466,55620,0
+PNQI.US,D,20111209,000000,6.9526,7.0786,6.9526,7.0786,15415,0
+PNQI.US,D,20111212,000000,7.0246,7.0246,6.9266,6.9746,53735,0
+PNQI.US,D,20111213,000000,7.0486,7.0486,6.8326,6.8326,23000,0
+PNQI.US,D,20111214,000000,6.8166,6.8166,6.6428,6.7368,25985,0
+PNQI.US,D,20111215,000000,6.7926,6.7926,6.7228,6.7506,43240,0
+PNQI.US,D,20111216,000000,6.7866,6.8206,6.7586,6.8086,27770,0
+PNQI.US,D,20111219,000000,6.8206,6.8406,6.6968,6.7088,26995,0
+PNQI.US,D,20111220,000000,6.8446,6.9486,6.8326,6.9386,117245,0
+PNQI.US,D,20111221,000000,6.9226,6.9226,6.7288,6.8126,119450,0
+PNQI.US,D,20111222,000000,6.8526,6.9426,6.8526,6.9386,39140,0
+PNQI.US,D,20111223,000000,6.9626,6.9806,6.9626,6.9806,16245,0
+PNQI.US,D,20111227,000000,6.9566,7.0206,6.9566,6.9846,138520,0
+PNQI.US,D,20111228,000000,6.9726,6.9726,6.8826,6.8846,75540,0
+PNQI.US,D,20111229,000000,6.8886,6.9166,6.8286,6.9146,33270,0
+PNQI.US,D,20111230,000000,6.8966,6.9266,6.8966,6.9016,83745,0
+PNQI.US,D,20120103,000000,7.0346,7.0866,7.0086,7.0806,142745,0
+PNQI.US,D,20120104,000000,6.9946,7.0166,6.9406,7.0006,85385,0
+PNQI.US,D,20120105,000000,6.9906,7.0426,6.9666,7.0426,40145,0
+PNQI.US,D,20120106,000000,7.0626,7.0806,7.0186,7.0186,45100,0
+PNQI.US,D,20120109,000000,7.0226,7.0226,6.9746,6.9746,28140,0
+PNQI.US,D,20120110,000000,7.0686,7.0786,7.0306,7.0586,59150,0
+PNQI.US,D,20120111,000000,7.0546,7.1226,7.0546,7.1146,181445,0
+PNQI.US,D,20120112,000000,7.1604,7.1624,7.0746,7.1306,29685,0
+PNQI.US,D,20120113,000000,7.0586,7.1046,7.0286,7.0966,46890,0
+PNQI.US,D,20120117,000000,7.1864,7.1964,7.1186,7.1424,255380,0
+PNQI.US,D,20120118,000000,7.1404,7.2304,7.1404,7.2304,161280,0
+PNQI.US,D,20120119,000000,7.2764,7.3522,7.2764,7.3264,96170,0
+PNQI.US,D,20120120,000000,7.2624,7.2684,7.2044,7.2304,58200,0
+PNQI.US,D,20120123,000000,7.2804,7.2804,7.1724,7.2084,31620,0
+PNQI.US,D,20120124,000000,7.1824,7.2204,7.1584,7.2124,617480,0
+PNQI.US,D,20120125,000000,7.1804,7.2624,7.1744,7.2604,95780,0
+PNQI.US,D,20120126,000000,7.3044,7.3942,7.2684,7.2764,70655,0
+PNQI.US,D,20120127,000000,7.2944,7.4742,7.2944,7.4702,24155,0
+PNQI.US,D,20120130,000000,7.3842,7.4302,7.3562,7.4062,106895,0
+PNQI.US,D,20120131,000000,7.4402,7.4542,7.3362,7.3962,141890,0
+PNQI.US,D,20120201,000000,7.3822,7.4802,7.3662,7.4642,176565,0
+PNQI.US,D,20120202,000000,7.5022,7.606,7.5022,7.602,33950,0
+PNQI.US,D,20120203,000000,7.67,7.76,7.666,7.744,108235,0
+PNQI.US,D,20120206,000000,7.63,7.698,7.63,7.654,158865,0
+PNQI.US,D,20120207,000000,7.65,7.682,7.6,7.64,59210,0
+PNQI.US,D,20120208,000000,7.696,7.698,7.62,7.678,420035,0
+PNQI.US,D,20120209,000000,7.678,7.766,7.672,7.758,155295,0
+PNQI.US,D,20120210,000000,7.694,7.764,7.69,7.704,84170,0
+PNQI.US,D,20120213,000000,7.804,7.844,7.772,7.844,17195,0
+PNQI.US,D,20120214,000000,7.844,7.88,7.82,7.86,71200,0
+PNQI.US,D,20120215,000000,7.894,7.9258,7.794,7.814,106065,0
+PNQI.US,D,20120216,000000,7.816,7.878,7.744,7.87,57185,0
+PNQI.US,D,20120217,000000,7.872,7.888,7.794,7.848,55815,0
+PNQI.US,D,20120221,000000,7.854,7.866,7.73,7.744,65075,0
+PNQI.US,D,20120222,000000,7.752,7.752,7.694,7.724,108825,0
+PNQI.US,D,20120223,000000,7.694,7.782,7.692,7.768,31600,0
+PNQI.US,D,20120224,000000,7.812,7.834,7.784,7.81,35750,0
+PNQI.US,D,20120227,000000,7.768,7.854,7.724,7.838,35630,0
+PNQI.US,D,20120228,000000,7.9198,7.9858,7.872,7.9618,82335,0
+PNQI.US,D,20120229,000000,7.9538,7.9558,7.838,7.844,43630,0
+PNQI.US,D,20120301,000000,7.874,7.9538,7.868,7.9358,325155,0
+PNQI.US,D,20120302,000000,7.9618,8.0198,7.9338,7.9578,29695,0
+PNQI.US,D,20120305,000000,7.9458,7.9518,7.822,7.848,72980,0
+PNQI.US,D,20120306,000000,7.738,7.738,7.66,7.67,85920,0
+PNQI.US,D,20120307,000000,7.74,7.784,7.738,7.776,10840,0
+PNQI.US,D,20120308,000000,7.836,7.9138,7.834,7.9,47790,0
+PNQI.US,D,20120309,000000,7.9298,7.9638,7.9118,7.9218,33090,0
+PNQI.US,D,20120312,000000,7.9318,7.9438,7.87,7.894,92320,0
+PNQI.US,D,20120313,000000,7.9358,8.0138,7.9138,8.0138,61330,0
+PNQI.US,D,20120314,000000,8.0138,8.0378,7.9438,7.9658,38105,0
+PNQI.US,D,20120315,000000,7.9598,8.0258,7.9558,8.0218,208840,0
+PNQI.US,D,20120316,000000,8.0398,8.1038,8.0278,8.0878,15450,0
+PNQI.US,D,20120319,000000,8.0978,8.2056,8.0658,8.1816,39910,0
+PNQI.US,D,20120320,000000,8.1116,8.1576,8.0398,8.1476,75580,0
+PNQI.US,D,20120321,000000,8.1576,8.2476,8.1576,8.2256,50955,0
+PNQI.US,D,20120322,000000,8.1496,8.2216,8.1196,8.1996,61975,0
+PNQI.US,D,20120323,000000,8.1536,8.2356,8.1316,8.2356,32230,0
+PNQI.US,D,20120326,000000,8.3054,8.4374,8.2994,8.4374,72335,0
+PNQI.US,D,20120327,000000,8.4374,8.5074,8.4354,8.4374,71785,0
+PNQI.US,D,20120328,000000,8.4394,8.4394,8.2974,8.3474,41260,0
+PNQI.US,D,20120329,000000,8.2736,8.3194,8.2296,8.3154,40495,0
+PNQI.US,D,20120330,000000,8.3534,8.3686,8.2714,8.3194,33200,0
+PNQI.US,D,20120402,000000,8.2096,8.2914,8.1996,8.2576,85500,0
+PNQI.US,D,20120403,000000,8.2536,8.2914,8.2276,8.2416,508405,0
+PNQI.US,D,20120404,000000,8.1496,8.1736,8.0538,8.1038,78225,0
+PNQI.US,D,20120405,000000,8.0978,8.1476,8.0718,8.1436,40945,0
+PNQI.US,D,20120409,000000,8.0218,8.1436,8.0218,8.1396,144615,0
+PNQI.US,D,20120410,000000,8.1476,8.1536,7.9298,7.9398,79890,0
+PNQI.US,D,20120411,000000,8.0278,8.0598,7.9658,8.0038,161250,0
+PNQI.US,D,20120412,000000,8.0278,8.1956,8.0278,8.1816,43185,0
+PNQI.US,D,20120413,000000,8.1536,8.1536,8.0858,8.1096,15510,0
+PNQI.US,D,20120416,000000,8.1476,8.1476,7.9258,7.9358,95330,0
+PNQI.US,D,20120417,000000,7.9998,8.1176,7.9998,8.0938,54740,0
+PNQI.US,D,20120418,000000,8.0618,8.1376,8.0618,8.1376,54960,0
+PNQI.US,D,20120419,000000,8.1696,8.2516,8.1018,8.1216,42380,0
+PNQI.US,D,20120420,000000,8.1516,8.1596,8.0658,8.0758,25170,0
+PNQI.US,D,20120423,000000,7.9698,7.9698,7.84,7.9658,44070,0
+PNQI.US,D,20120424,000000,7.9358,7.9358,7.82,7.846,104850,0
+PNQI.US,D,20120425,000000,7.888,7.9998,7.888,7.9998,118500,0
+PNQI.US,D,20120426,000000,7.9938,8.0878,7.9938,8.0658,65480,0
+PNQI.US,D,20120427,000000,8.2036,8.3334,8.2036,8.2876,88880,0
+PNQI.US,D,20120430,000000,8.2556,8.2716,8.2016,8.2116,39400,0
+PNQI.US,D,20120501,000000,8.2914,8.3094,8.2236,8.2316,657535,0
+PNQI.US,D,20120502,000000,8.2216,8.2336,8.1436,8.2116,69575,0
+PNQI.US,D,20120503,000000,8.2356,8.2356,8.0638,8.1058,114140,0
+PNQI.US,D,20120504,000000,8.0198,8.0358,7.9758,7.9938,31960,0
+PNQI.US,D,20120507,000000,7.9198,8.0098,7.9058,7.9758,47150,0
+PNQI.US,D,20120508,000000,7.894,7.9198,7.728,7.904,343185,0
+PNQI.US,D,20120509,000000,7.794,7.9178,7.794,7.894,84300,0
+PNQI.US,D,20120510,000000,7.9298,7.9298,7.832,7.844,13775,0
+PNQI.US,D,20120511,000000,7.794,7.89,7.794,7.822,41560,0
+PNQI.US,D,20120514,000000,7.776,7.816,7.748,7.816,31870,0
+PNQI.US,D,20120515,000000,7.82,7.896,7.79,7.814,58820,0
+PNQI.US,D,20120516,000000,7.85,7.9458,7.806,7.842,156245,0
+PNQI.US,D,20120517,000000,7.802,7.818,7.612,7.63,105415,0
+PNQI.US,D,20120518,000000,7.658,7.704,7.4502,7.4622,247795,0
+PNQI.US,D,20120521,000000,7.4842,7.718,7.4242,7.698,50385,0
+PNQI.US,D,20120522,000000,7.664,7.754,7.586,7.648,27140,0
+PNQI.US,D,20120523,000000,7.584,7.756,7.574,7.748,56260,0
+PNQI.US,D,20120524,000000,7.786,7.786,7.634,7.648,15125,0
+PNQI.US,D,20120525,000000,7.658,7.666,7.636,7.644,9120,0
+PNQI.US,D,20120529,000000,7.694,7.762,7.67,7.762,116805,0
+PNQI.US,D,20120530,000000,7.684,7.686,7.538,7.59,30870,0
+PNQI.US,D,20120531,000000,7.598,7.598,7.4482,7.554,123745,0
+PNQI.US,D,20120601,000000,7.3862,7.3982,7.3064,7.3204,169800,0
+PNQI.US,D,20120604,000000,7.3442,7.3902,7.2904,7.3482,220630,0
+PNQI.US,D,20120605,000000,7.3462,7.4002,7.3462,7.3942,26175,0
+PNQI.US,D,20120606,000000,7.54,7.628,7.54,7.604,29595,0
+PNQI.US,D,20120607,000000,7.71,7.71,7.586,7.598,74395,0
+PNQI.US,D,20120608,000000,7.546,7.642,7.546,7.642,15825,0
+PNQI.US,D,20120611,000000,7.706,7.706,7.578,7.578,20620,0
+PNQI.US,D,20120612,000000,7.572,7.572,7.4722,7.526,14395,0
+PNQI.US,D,20120613,000000,7.5042,7.534,7.4162,7.4242,40930,0
+PNQI.US,D,20120614,000000,7.4442,7.4822,7.4182,7.4582,30920,0
+PNQI.US,D,20120615,000000,7.4642,7.628,7.4642,7.628,83110,0
+PNQI.US,D,20120618,000000,7.58,7.788,7.58,7.752,77765,0
+PNQI.US,D,20120619,000000,7.826,7.862,7.806,7.854,17320,0
+PNQI.US,D,20120620,000000,7.866,7.866,7.75,7.768,18865,0
+PNQI.US,D,20120621,000000,7.722,7.75,7.574,7.58,102570,0
+PNQI.US,D,20120622,000000,7.612,7.666,7.612,7.654,12420,0
+PNQI.US,D,20120625,000000,7.538,7.538,7.4642,7.5102,21545,0
+PNQI.US,D,20120626,000000,7.56,7.618,7.536,7.618,5980,0
+PNQI.US,D,20120627,000000,7.636,7.67,7.622,7.622,22160,0
+PNQI.US,D,20120628,000000,7.522,7.542,7.4022,7.4922,74875,0
+PNQI.US,D,20120629,000000,7.654,7.7562,7.622,7.756,29835,0
+PNQI.US,D,20120702,000000,7.788,7.788,7.686,7.716,41905,0
+PNQI.US,D,20120703,000000,7.7858,7.8024,7.7858,7.7904,70220,0
+PNQI.US,D,20120705,000000,7.792,7.894,7.792,7.854,21010,0
+PNQI.US,D,20120706,000000,7.812,7.812,7.662,7.68,183120,0
+PNQI.US,D,20120709,000000,7.666,7.716,7.62,7.642,13695,0
+PNQI.US,D,20120710,000000,7.692,7.692,7.4862,7.4922,79600,0
+PNQI.US,D,20120711,000000,7.544,7.544,7.3842,7.4662,46340,0
+PNQI.US,D,20120712,000000,7.3462,7.4422,7.3144,7.4422,20625,0
+PNQI.US,D,20120713,000000,7.4842,7.51,7.4702,7.5044,10335,0
+PNQI.US,D,20120716,000000,7.4902,7.4902,7.4222,7.4322,19015,0
+PNQI.US,D,20120717,000000,7.4622,7.4622,7.3084,7.3902,87340,0
+PNQI.US,D,20120718,000000,7.3742,7.5082,7.3742,7.4808,49800,0
+PNQI.US,D,20120719,000000,7.562,7.69,7.562,7.658,36405,0
+PNQI.US,D,20120720,000000,7.636,7.662,7.598,7.646,29620,0
+PNQI.US,D,20120723,000000,7.4942,7.542,7.3982,7.526,28840,0
+PNQI.US,D,20120724,000000,7.622,7.622,7.4622,7.4962,83160,0
+PNQI.US,D,20120725,000000,7.4662,7.4662,7.4162,7.4182,20200,0
+PNQI.US,D,20120726,000000,7.5162,7.568,7.5162,7.56,25470,0
+PNQI.US,D,20120727,000000,7.602,7.9358,7.602,7.9358,10080,0
+PNQI.US,D,20120730,000000,7.9238,7.9238,7.82,7.842,7555,0
+PNQI.US,D,20120731,000000,7.828,7.854,7.758,7.758,17865,0
+PNQI.US,D,20120801,000000,7.698,7.726,7.692,7.712,46160,0
+PNQI.US,D,20120802,000000,7.6084,7.6228,7.6,7.6228,14645,0
+PNQI.US,D,20120803,000000,7.8728,7.8728,7.824,7.828,28075,0
+PNQI.US,D,20120806,000000,7.848,8.0038,7.848,7.9878,33100,0
+PNQI.US,D,20120807,000000,7.9978,8.1038,7.9978,8.0798,88665,0
+PNQI.US,D,20120808,000000,7.9738,7.9778,7.9182,7.9218,27010,0
+PNQI.US,D,20120809,000000,7.898,7.9358,7.898,7.9084,14920,0
+PNQI.US,D,20120810,000000,7.882,7.9138,7.858,7.912,137435,0
+PNQI.US,D,20120813,000000,7.9358,7.9598,7.8792,7.898,10450,0
+PNQI.US,D,20120814,000000,7.9338,7.9338,7.8406,7.8406,23615,0
+PNQI.US,D,20120815,000000,7.87,7.9218,7.87,7.9218,9900,0
+PNQI.US,D,20120816,000000,7.9238,8.0278,7.9238,8.0032,81590,0
+PNQI.US,D,20120817,000000,8.0158,8.0338,8.0058,8.0338,11800,0
+PNQI.US,D,20120820,000000,8.0038,8.0038,7.9578,7.9938,22130,0
+PNQI.US,D,20120821,000000,8.0098,8.0338,7.9022,7.9032,25050,0
+PNQI.US,D,20120822,000000,7.9638,8.0238,7.9338,7.9954,12715,0
+PNQI.US,D,20120823,000000,7.9758,7.9758,7.894,7.9298,26110,0
+PNQI.US,D,20120824,000000,7.9258,7.9658,7.918,7.9578,9435,0
+PNQI.US,D,20120827,000000,7.9698,7.9698,7.9358,7.9358,11685,0
+PNQI.US,D,20120828,000000,7.9558,8.0078,7.9558,7.9958,40375,0
+PNQI.US,D,20120829,000000,8.0098,8.0238,7.9778,8.0238,55420,0
+PNQI.US,D,20120830,000000,7.9778,7.9778,7.9238,7.9398,14315,0
+PNQI.US,D,20120831,000000,7.9798,7.9878,7.9538,7.9758,21065,0
+PNQI.US,D,20120904,000000,7.9638,8.0318,7.9386,8.0188,16860,0
+PNQI.US,D,20120905,000000,7.9958,8.0014,7.9718,7.981,16860,0
+PNQI.US,D,20120906,000000,8.0858,8.1754,8.0858,8.1656,33930,0
+PNQI.US,D,20120907,000000,8.1816,8.2596,8.1816,8.2096,225840,0
+PNQI.US,D,20120910,000000,8.1776,8.1876,8.1256,8.1296,95810,0
+PNQI.US,D,20120911,000000,8.1336,8.1576,8.1244,8.1416,51695,0
+PNQI.US,D,20120912,000000,8.1552,8.163,8.1338,8.1476,10080,0
+PNQI.US,D,20120913,000000,8.1736,8.338,8.1736,8.3174,56190,0
+PNQI.US,D,20120914,000000,8.3534,8.4826,8.3534,8.4362,72655,0
+PNQI.US,D,20120917,000000,8.4474,8.4474,8.3514,8.3694,40030,0
+PNQI.US,D,20120918,000000,8.3634,8.3734,8.3494,8.3714,21990,0
+PNQI.US,D,20120919,000000,8.3714,8.4874,8.3714,8.473,44850,0
+PNQI.US,D,20120920,000000,8.4154,8.4154,8.3774,8.4014,22385,0
+PNQI.US,D,20120921,000000,8.4754,8.4754,8.4294,8.4294,16270,0
+PNQI.US,D,20120924,000000,8.3654,8.4214,8.3654,8.4074,56720,0
+PNQI.US,D,20120925,000000,8.4614,8.4834,8.3054,8.3114,33395,0
+PNQI.US,D,20120926,000000,8.2576,8.2914,8.1796,8.2296,30965,0
+PNQI.US,D,20120927,000000,8.2736,8.3948,8.2736,8.3942,21390,0
+PNQI.US,D,20120928,000000,8.3734,8.3994,8.3734,8.3894,17735,0
+PNQI.US,D,20121001,000000,8.4114,8.4114,8.3506,8.3506,23400,0
+PNQI.US,D,20121002,000000,8.3534,8.3534,8.2962,8.3082,27280,0
+PNQI.US,D,20121003,000000,8.3754,8.4288,8.3574,8.4288,33400,0
+PNQI.US,D,20121004,000000,8.4574,8.4994,8.4274,8.497,40580,0
+PNQI.US,D,20121005,000000,8.5654,8.5834,8.4534,8.4626,21210,0
+PNQI.US,D,20121008,000000,8.4234,8.4734,8.4074,8.4534,11165,0
+PNQI.US,D,20121009,000000,8.4114,8.4114,8.2416,8.2496,39255,0
+PNQI.US,D,20121010,000000,8.2456,8.2676,8.1696,8.1786,54095,0
+PNQI.US,D,20121011,000000,8.2576,8.2676,8.1936,8.2216,121290,0
+PNQI.US,D,20121012,000000,8.2096,8.2134,8.1776,8.1916,49220,0
+PNQI.US,D,20121015,000000,8.2176,8.2456,8.1378,8.2456,32770,0
+PNQI.US,D,20121016,000000,8.2656,8.2914,8.2356,8.2756,29495,0
+PNQI.US,D,20121017,000000,8.2716,8.329,8.2602,8.2894,14595,0
+PNQI.US,D,20121018,000000,8.2796,8.3368,8.0938,8.1636,70505,0
+PNQI.US,D,20121019,000000,8.1516,8.1516,7.9558,7.9938,48240,0
+PNQI.US,D,20121022,000000,7.9738,8.0438,7.9638,8.0058,127960,0
+PNQI.US,D,20121023,000000,7.9398,8.0474,7.9078,8.0198,75960,0
+PNQI.US,D,20121024,000000,8.0358,8.0358,7.914,7.9158,23085,0
+PNQI.US,D,20121025,000000,7.9898,7.9898,7.9238,7.9558,81005,0
+PNQI.US,D,20121026,000000,7.9478,7.9978,7.854,7.9978,107020,0
+PNQI.US,D,20121031,000000,7.9698,7.9698,7.89,7.9,10840,0
+PNQI.US,D,20121101,000000,7.9618,8.0298,7.9298,8.0254,109940,0
+PNQI.US,D,20121102,000000,8.1336,8.1336,8.0078,8.0078,85290,0
+PNQI.US,D,20121105,000000,7.9938,8.0266,7.9346,8.0266,20805,0
+PNQI.US,D,20121106,000000,8.0238,8.1038,8.0238,8.1038,35100,0
+PNQI.US,D,20121107,000000,7.9958,7.9958,7.8706,7.913,54265,0
+PNQI.US,D,20121108,000000,7.886,7.8966,7.794,7.796,24185,0
+PNQI.US,D,20121109,000000,7.736,7.806,7.71,7.762,55495,0
+PNQI.US,D,20121112,000000,7.796,7.8116,7.756,7.802,119205,0
+PNQI.US,D,20121113,000000,7.786,7.824,7.73,7.73,21180,0
+PNQI.US,D,20121114,000000,7.75,7.75,7.554,7.572,158835,0
+PNQI.US,D,20121115,000000,7.558,7.594,7.4902,7.5686,41090,0
+PNQI.US,D,20121116,000000,7.578,7.614,7.5142,7.592,63050,0
+PNQI.US,D,20121119,000000,7.672,7.7276,7.672,7.702,68585,0
+PNQI.US,D,20121120,000000,7.796,7.798,7.7308,7.768,31375,0
+PNQI.US,D,20121121,000000,7.816,7.82,7.746,7.812,170805,0
+PNQI.US,D,20121123,000000,7.846,7.8698,7.838,7.8698,119150,0
+PNQI.US,D,20121126,000000,7.9178,7.9178,7.8502,7.888,53440,0
+PNQI.US,D,20121127,000000,7.894,7.9378,7.8938,7.896,45155,0
+PNQI.US,D,20121128,000000,7.866,7.9958,7.866,7.9958,25175,0
+PNQI.US,D,20121129,000000,8.0578,8.0918,8.0098,8.0658,32250,0
+PNQI.US,D,20121130,000000,8.0518,8.0518,7.9758,8.0138,26470,0
+PNQI.US,D,20121203,000000,8.0658,8.0658,7.9738,7.9862,20960,0
+PNQI.US,D,20121204,000000,7.9758,7.9758,7.85,7.904,17085,0
+PNQI.US,D,20121205,000000,7.9258,7.9258,7.852,7.8612,54930,0
+PNQI.US,D,20121206,000000,7.868,7.9472,7.868,7.9418,6030,0
+PNQI.US,D,20121207,000000,7.9738,7.9738,7.9278,7.9558,28475,0
+PNQI.US,D,20121210,000000,7.9318,7.9422,7.894,7.894,7860,0
+PNQI.US,D,20121211,000000,7.9598,8.0258,7.9598,8.0038,29730,0
+PNQI.US,D,20121212,000000,8.0338,8.107,8.0204,8.0638,31295,0
+PNQI.US,D,20121213,000000,8.0558,8.0958,7.9878,7.9878,11570,0
+PNQI.US,D,20121214,000000,8.0038,8.0578,8.0038,8.0318,12145,0
+PNQI.US,D,20121217,000000,8.0598,8.1396,8.0324,8.1396,39150,0
+PNQI.US,D,20121218,000000,8.1896,8.3028,8.1828,8.2776,43610,0
+PNQI.US,D,20121219,000000,8.3174,8.3258,8.2914,8.2914,385305,0
+PNQI.US,D,20121220,000000,8.3184,8.3374,8.2344,8.3374,16490,0
+PNQI.US,D,20121221,000000,8.1718,8.2378,8.028,8.2118,41520,0
+PNQI.US,D,20121224,000000,8.2438,8.2438,8.1858,8.1986,21645,0
+PNQI.US,D,20121226,000000,8.2018,8.2098,8.1618,8.1778,255605,0
+PNQI.US,D,20121227,000000,8.084,8.1618,8.05,8.1598,14010,0
+PNQI.US,D,20121228,000000,8.1338,8.1678,8.1338,8.146,48570,0
+PNQI.US,D,20121231,000000,8.1158,8.2896,8.1158,8.2896,88170,0
+PNQI.US,D,20130102,000000,8.5478,8.5578,8.443,8.5118,36605,0
+PNQI.US,D,20130103,000000,8.5358,8.5858,8.5078,8.5088,46965,0
+PNQI.US,D,20130104,000000,8.5138,8.5778,8.4978,8.5738,16635,0
+PNQI.US,D,20130107,000000,8.5578,8.6118,8.4958,8.6118,46800,0
+PNQI.US,D,20130108,000000,8.6078,8.6178,8.5038,8.5358,72815,0
+PNQI.US,D,20130109,000000,8.5618,8.5888,8.5608,8.5616,33765,0
+PNQI.US,D,20130110,000000,8.6298,8.6298,8.5418,8.6298,28735,0
+PNQI.US,D,20130111,000000,8.6078,8.6738,8.6078,8.6718,31445,0
+PNQI.US,D,20130114,000000,8.7126,8.7126,8.66,8.6718,32880,0
+PNQI.US,D,20130115,000000,8.6898,8.6898,8.5978,8.6594,55795,0
+PNQI.US,D,20130116,000000,8.6218,8.6342,8.5914,8.6314,22450,0
+PNQI.US,D,20130117,000000,8.6278,8.6658,8.6232,8.6458,60505,0
+PNQI.US,D,20130118,000000,8.6634,8.6694,8.6316,8.6656,16110,0
+PNQI.US,D,20130122,000000,8.6538,8.6538,8.588,8.6258,121995,0
+PNQI.US,D,20130123,000000,8.6618,8.7238,8.66,8.7024,91095,0
+PNQI.US,D,20130124,000000,8.8758,8.9496,8.7998,8.9156,73295,0
+PNQI.US,D,20130125,000000,8.9516,9.1476,8.9516,9.1156,77420,0
+PNQI.US,D,20130128,000000,9.2476,9.2476,9.0616,9.0876,162130,0
+PNQI.US,D,20130129,000000,9.0616,9.0816,8.9536,8.9976,182090,0
+PNQI.US,D,20130130,000000,9.0716,9.0716,8.9662,8.97,51660,0
+PNQI.US,D,20130131,000000,8.9296,8.9776,8.8478,8.9736,85805,0
+PNQI.US,D,20130201,000000,9.0276,9.0936,9.0048,9.0676,29830,0
+PNQI.US,D,20130204,000000,9.0356,9.0356,8.9196,8.9288,52505,0
+PNQI.US,D,20130205,000000,8.9076,8.9636,8.8598,8.9512,28570,0
+PNQI.US,D,20130206,000000,8.9856,9.0216,8.9416,8.9876,63020,0
+PNQI.US,D,20130207,000000,8.9536,8.9536,8.8178,8.9076,66525,0
+PNQI.US,D,20130208,000000,8.9396,9.018,8.9396,9.0096,34830,0
+PNQI.US,D,20130211,000000,9.0056,9.0056,8.9456,8.9836,27445,0
+PNQI.US,D,20130212,000000,9.0276,9.0276,9.0056,9.0166,17205,0
+PNQI.US,D,20130213,000000,8.9996,9.0336,8.9716,8.9876,33795,0
+PNQI.US,D,20130214,000000,9.0266,9.1296,9.0266,9.1296,25780,0
+PNQI.US,D,20130215,000000,9.123,9.1476,9.0624,9.0752,53885,0
+PNQI.US,D,20130219,000000,9.0836,9.1276,9.0616,9.1176,39940,0
+PNQI.US,D,20130220,000000,9.1276,9.1336,8.9276,8.9396,85315,0
+PNQI.US,D,20130221,000000,8.9336,8.9496,8.81,8.9176,137860,0
+PNQI.US,D,20130222,000000,8.9416,8.9416,8.8618,8.9356,96400,0
+PNQI.US,D,20130225,000000,8.9756,8.9796,8.7698,8.7698,46005,0
+PNQI.US,D,20130226,000000,8.8458,8.8458,8.7058,8.8118,33255,0
+PNQI.US,D,20130227,000000,8.8458,8.9606,8.8438,8.913,30925,0
+PNQI.US,D,20130228,000000,8.8738,8.9536,8.869,8.9276,40345,0
+PNQI.US,D,20130301,000000,8.8796,8.9716,8.8796,8.9696,10540,0
+PNQI.US,D,20130304,000000,8.9776,9.0236,8.9656,9.0236,11880,0
+PNQI.US,D,20130305,000000,9.1364,9.1902,9.1136,9.167,70035,0
+PNQI.US,D,20130306,000000,9.1972,9.1972,9.0996,9.1156,36090,0
+PNQI.US,D,20130307,000000,9.1256,9.1296,9.0876,9.1296,27070,0
+PNQI.US,D,20130308,000000,9.1656,9.1716,9.118,9.1652,26985,0
+PNQI.US,D,20130311,000000,9.1976,9.1976,9.0908,9.1268,76270,0
+PNQI.US,D,20130312,000000,9.0816,9.0856,9.0056,9.0596,60100,0
+PNQI.US,D,20130313,000000,9.0896,9.1136,9.0216,9.0396,40510,0
+PNQI.US,D,20130314,000000,9.0596,9.0768,8.9916,9.0136,53940,0
+PNQI.US,D,20130315,000000,9.0256,9.0256,8.9066,8.9176,81510,0
+PNQI.US,D,20130318,000000,8.7958,8.9076,8.7478,8.8558,47780,0
+PNQI.US,D,20130319,000000,8.8816,8.9076,8.7328,8.8258,46755,0
+PNQI.US,D,20130320,000000,8.8558,8.9276,8.8538,8.9136,43870,0
+PNQI.US,D,20130321,000000,8.8658,8.936,8.8658,8.8758,88745,0
+PNQI.US,D,20130322,000000,8.9016,8.942,8.8778,8.9316,118000,0
+PNQI.US,D,20130325,000000,8.9736,8.9874,8.8706,8.8876,101745,0
+PNQI.US,D,20130326,000000,8.9156,8.9648,8.9156,8.9516,42005,0
+PNQI.US,D,20130327,000000,8.9036,9.0054,8.9036,9.0016,11685,0
+PNQI.US,D,20130328,000000,8.9874,9.0106,8.9516,9.0106,22400,0
+PNQI.US,D,20130401,000000,8.9976,9.0236,8.9356,8.9536,43045,0
+PNQI.US,D,20130402,000000,8.9676,9.0156,8.9654,8.9796,25035,0
+PNQI.US,D,20130403,000000,8.9536,8.9656,8.846,8.8746,109820,0
+PNQI.US,D,20130404,000000,8.8498,8.8902,8.8436,8.8678,143225,0
+PNQI.US,D,20130405,000000,8.7578,8.8796,8.7222,8.8738,122805,0
+PNQI.US,D,20130408,000000,8.8518,8.8598,8.8102,8.8378,19885,0
+PNQI.US,D,20130409,000000,8.8338,8.92,8.8338,8.8976,17940,0
+PNQI.US,D,20130410,000000,8.9396,9.0912,8.9396,9.0884,27115,0
+PNQI.US,D,20130411,000000,9.0916,9.1856,9.0916,9.1856,143160,0
+PNQI.US,D,20130412,000000,9.1576,9.1676,9.0816,9.158,30905,0
+PNQI.US,D,20130415,000000,9.1276,9.1276,8.9116,8.9536,42490,0
+PNQI.US,D,20130416,000000,9.0136,9.0736,8.9844,9.0696,354350,0
+PNQI.US,D,20130417,000000,8.9236,8.9876,8.8538,8.8792,80195,0
+PNQI.US,D,20130418,000000,8.8198,8.8436,8.6758,8.7118,61535,0
+PNQI.US,D,20130419,000000,8.7538,8.8118,8.7058,8.7758,32750,0
+PNQI.US,D,20130422,000000,8.7596,8.8398,8.7138,8.8398,85935,0
+PNQI.US,D,20130423,000000,9.0004,9.0516,8.997,9.0516,38330,0
+PNQI.US,D,20130424,000000,9.0336,9.1036,9.0276,9.0816,25710,0
+PNQI.US,D,20130425,000000,9.1536,9.3196,9.1536,9.2776,19205,0
+PNQI.US,D,20130426,000000,9.1516,9.1536,9.0896,9.1376,66965,0
+PNQI.US,D,20130429,000000,9.1856,9.2116,9.1636,9.1636,50500,0
+PNQI.US,D,20130430,000000,9.1496,9.2236,9.1476,9.2196,24760,0
+PNQI.US,D,20130501,000000,9.2216,9.2272,9.1476,9.1676,105975,0
+PNQI.US,D,20130502,000000,9.1916,9.3416,9.1916,9.3316,55115,0
+PNQI.US,D,20130503,000000,9.4176,9.4656,9.4016,9.4416,49545,0
+PNQI.US,D,20130506,000000,9.4496,9.4716,9.4356,9.4496,63310,0
+PNQI.US,D,20130507,000000,9.4996,9.5196,9.4354,9.4896,46545,0
+PNQI.US,D,20130508,000000,9.4476,9.5656,9.4476,9.5656,40385,0
+PNQI.US,D,20130509,000000,9.5436,9.5916,9.4556,9.5356,57025,0
+PNQI.US,D,20130510,000000,9.5576,9.6634,9.5576,9.6574,40270,0
+PNQI.US,D,20130513,000000,9.7114,9.7116,9.6476,9.6954,35520,0
+PNQI.US,D,20130514,000000,9.6974,9.8494,9.6834,9.8494,41730,0
+PNQI.US,D,20130515,000000,9.8374,9.9694,9.8374,9.9134,71210,0
+PNQI.US,D,20130516,000000,9.9134,9.9134,9.7994,9.81,57095,0
+PNQI.US,D,20130517,000000,9.8394,9.9154,9.8394,9.9154,76935,0
+PNQI.US,D,20130520,000000,9.9274,10.0034,9.9274,9.9814,69510,0
+PNQI.US,D,20130521,000000,10.0034,10.0154,9.9398,9.9454,101330,0
+PNQI.US,D,20130522,000000,9.9154,9.9794,9.6566,9.7134,107790,0
+PNQI.US,D,20130523,000000,9.5716,9.717,9.4456,9.6794,136720,0
+PNQI.US,D,20130524,000000,9.6036,9.6706,9.6016,9.6706,43840,0
+PNQI.US,D,20130528,000000,9.7694,9.8282,9.7034,9.7034,191790,0
+PNQI.US,D,20130529,000000,9.6674,9.6674,9.5616,9.5896,50265,0
+PNQI.US,D,20130530,000000,9.6396,9.7414,9.6396,9.739,55060,0
+PNQI.US,D,20130531,000000,9.7634,9.7814,9.6974,9.6974,48120,0
+PNQI.US,D,20130603,000000,9.7154,9.7154,9.4976,9.6076,47700,0
+PNQI.US,D,20130604,000000,9.6176,9.6358,9.4856,9.557,34470,0
+PNQI.US,D,20130605,000000,9.5296,9.5296,9.4216,9.4396,46360,0
+PNQI.US,D,20130606,000000,9.4556,9.5258,9.3916,9.5258,315265,0
+PNQI.US,D,20130607,000000,9.5616,9.6818,9.5616,9.6818,58685,0
+PNQI.US,D,20130610,000000,9.7294,9.8014,9.7094,9.7812,42900,0
+PNQI.US,D,20130611,000000,9.7134,9.7354,9.6496,9.6496,39680,0
+PNQI.US,D,20130612,000000,9.6994,9.6994,9.4736,9.5016,40590,0
+PNQI.US,D,20130613,000000,9.4796,9.6236,9.4796,9.617,14580,0
+PNQI.US,D,20130614,000000,9.6396,9.6396,9.586,9.6056,25250,0
+PNQI.US,D,20130617,000000,9.7412,9.8,9.7412,9.759,17065,0
+PNQI.US,D,20130618,000000,9.7914,9.8692,9.7914,9.8514,30535,0
+PNQI.US,D,20130619,000000,9.8634,9.8874,9.7874,9.8292,30295,0
+PNQI.US,D,20130620,000000,9.6934,9.6934,9.4884,9.5256,187180,0
+PNQI.US,D,20130621,000000,9.5876,9.5876,9.4176,9.5156,68500,0
+PNQI.US,D,20130624,000000,9.4136,9.4476,9.2756,9.3866,77835,0
+PNQI.US,D,20130625,000000,9.4756,9.5156,9.4036,9.5156,107025,0
+PNQI.US,D,20130626,000000,9.6316,9.6356,9.5908,9.6196,24190,0
+PNQI.US,D,20130627,000000,9.6954,9.755,9.6954,9.7314,47875,0
+PNQI.US,D,20130628,000000,9.7094,9.7794,9.669,9.7774,34650,0
+PNQI.US,D,20130701,000000,9.8034,9.895,9.8034,9.845,93475,0
+PNQI.US,D,20130702,000000,9.8474,9.895,9.757,9.8034,40040,0
+PNQI.US,D,20130703,000000,9.7674,9.8754,9.7674,9.8334,23170,0
+PNQI.US,D,20130705,000000,9.9074,9.9398,9.8484,9.9294,41110,0
+PNQI.US,D,20130708,000000,10.0094,10.0572,10.0094,10.0572,42975,0
+PNQI.US,D,20130709,000000,10.1232,10.1714,10.0518,10.1634,238365,0
+PNQI.US,D,20130710,000000,10.1694,10.193,10.1114,10.1716,49475,0
+PNQI.US,D,20130711,000000,10.2694,10.3154,10.2428,10.3126,169910,0
+PNQI.US,D,20130712,000000,10.3354,10.4812,10.3354,10.4812,172080,0
+PNQI.US,D,20130715,000000,10.4672,10.4838,10.3946,10.4732,125020,0
+PNQI.US,D,20130716,000000,10.5252,10.5472,10.3974,10.4306,201670,0
+PNQI.US,D,20130717,000000,10.4812,10.6192,10.4612,10.6192,191255,0
+PNQI.US,D,20130718,000000,10.5952,10.5992,10.5252,10.5352,120915,0
+PNQI.US,D,20130719,000000,10.5992,10.5992,10.4392,10.4732,162900,0
+PNQI.US,D,20130722,000000,10.4672,10.4852,10.4194,10.4632,90230,0
+PNQI.US,D,20130723,000000,10.4492,10.465,10.3774,10.3906,71980,0
+PNQI.US,D,20130724,000000,10.4432,10.4432,10.3474,10.3794,71195,0
+PNQI.US,D,20130725,000000,10.7612,10.8792,10.7212,10.8712,137295,0
+PNQI.US,D,20130726,000000,10.8512,10.8772,10.6972,10.8672,145650,0
+PNQI.US,D,20130729,000000,10.8652,10.903,10.7732,10.809,107800,0
+PNQI.US,D,20130730,000000,10.8652,10.9212,10.7812,10.9132,104080,0
+PNQI.US,D,20130731,000000,10.9572,10.9712,10.8312,10.8712,253555,0
+PNQI.US,D,20130801,000000,11.0312,11.131,11.0272,11.1012,303185,0
+PNQI.US,D,20130802,000000,11.1532,11.1532,11.0556,11.1212,99095,0
+PNQI.US,D,20130805,000000,11.1572,11.243,11.1312,11.207,205150,0
+PNQI.US,D,20130806,000000,11.221,11.231,11.0812,11.1752,119410,0
+PNQI.US,D,20130807,000000,11.1672,11.1752,11.0112,11.0992,87190,0
+PNQI.US,D,20130808,000000,11.225,11.243,11.1432,11.215,146085,0
+PNQI.US,D,20130809,000000,11.305,11.339,11.239,11.295,118015,0
+PNQI.US,D,20130812,000000,11.329,11.329,11.2382,11.307,111115,0
+PNQI.US,D,20130813,000000,11.387,11.387,11.2034,11.3022,88135,0
+PNQI.US,D,20130814,000000,11.291,11.3506,11.1668,11.1784,86690,0
+PNQI.US,D,20130815,000000,10.9632,11.0772,10.9072,10.9472,354385,0
+PNQI.US,D,20130816,000000,10.9512,11.0612,10.9372,11.0172,115220,0
+PNQI.US,D,20130819,000000,11.0072,11.1192,10.9754,10.9992,156970,0
+PNQI.US,D,20130820,000000,11.0532,11.1772,10.9832,11.0692,54550,0
+PNQI.US,D,20130821,000000,11.0452,11.1432,11.0252,11.04,92960,0
+PNQI.US,D,20130822,000000,11.0892,11.533,11.0852,11.1772,71065,0
+PNQI.US,D,20130823,000000,11.231,11.285,11.217,11.2766,141715,0
+PNQI.US,D,20130826,000000,11.333,11.403,11.2874,11.317,582080,0
+PNQI.US,D,20130827,000000,11.209,11.233,11.0172,11.0412,296620,0
+PNQI.US,D,20130828,000000,11.0272,11.1792,11.0272,11.135,90895,0
+PNQI.US,D,20130829,000000,11.1472,11.311,11.1472,11.271,73625,0
+PNQI.US,D,20130830,000000,11.313,11.313,11.0992,11.0992,183145,0
+PNQI.US,D,20130903,000000,11.279,11.339,11.219,11.257,123565,0
+PNQI.US,D,20130904,000000,11.315,11.411,11.261,11.379,595500,0
+PNQI.US,D,20130905,000000,11.437,11.513,11.435,11.485,138950,0
+PNQI.US,D,20130906,000000,11.567,11.6218,11.375,11.5434,287540,0
+PNQI.US,D,20130909,000000,11.633,11.715,11.609,11.685,263300,0
+PNQI.US,D,20130910,000000,11.773,11.827,11.741,11.827,503990,0
+PNQI.US,D,20130911,000000,11.817,11.951,11.789,11.941,342605,0
+PNQI.US,D,20130912,000000,12.0868,12.0868,11.897,11.897,336070,0
+PNQI.US,D,20130913,000000,11.955,11.955,11.759,11.847,185490,0
+PNQI.US,D,20130916,000000,11.959,11.9788,11.751,11.751,498105,0
+PNQI.US,D,20130917,000000,11.791,11.941,11.757,11.933,232210,0
+PNQI.US,D,20130918,000000,11.939,12.1268,11.917,12.1188,534600,0
+PNQI.US,D,20130919,000000,12.2088,12.2568,12.1548,12.2388,295315,0
+PNQI.US,D,20130920,000000,12.3048,12.3188,12.1848,12.2648,263695,0
+PNQI.US,D,20130923,000000,12.2968,12.3108,11.9968,12.1448,479765,0
+PNQI.US,D,20130924,000000,12.1908,12.3168,12.1628,12.2368,247565,0
+PNQI.US,D,20130925,000000,12.2948,12.3168,12.2008,12.2348,209055,0
+PNQI.US,D,20130926,000000,12.2908,12.4548,12.2788,12.4348,300545,0
+PNQI.US,D,20130927,000000,12.3948,12.4148,12.3068,12.4028,301580,0
+PNQI.US,D,20130930,000000,12.2888,12.4108,12.1968,12.3128,360095,0
+PNQI.US,D,20131001,000000,12.3648,12.5708,12.3468,12.5708,622660,0
+PNQI.US,D,20131002,000000,12.5148,12.6568,12.4968,12.6348,576150,0
+PNQI.US,D,20131003,000000,12.6508,12.6628,12.2968,12.3788,395100,0
+PNQI.US,D,20131004,000000,12.4428,12.5788,12.3848,12.5488,176985,0
+PNQI.US,D,20131007,000000,12.4608,12.5268,12.2968,12.3068,395600,0
+PNQI.US,D,20131008,000000,12.3368,12.3568,11.755,11.797,858220,0
+PNQI.US,D,20131009,000000,11.839,11.849,11.497,11.715,1191810,0
+PNQI.US,D,20131010,000000,11.921,12.1168,11.921,12.0948,496130,0
+PNQI.US,D,20131011,000000,12.0348,12.2288,12.0348,12.1788,369095,0
+PNQI.US,D,20131014,000000,12.1088,12.2728,12.0208,12.2448,646165,0
+PNQI.US,D,20131015,000000,12.2808,12.3328,12.1488,12.1908,311080,0
+PNQI.US,D,20131016,000000,12.3148,12.3528,12.2148,12.3228,364095,0
+PNQI.US,D,20131017,000000,12.2968,12.3408,12.2128,12.3028,345320,0
+PNQI.US,D,20131018,000000,12.5568,12.7646,12.5468,12.7486,507630,0
+PNQI.US,D,20131021,000000,12.8486,12.8646,12.7348,12.7826,603655,0
+PNQI.US,D,20131022,000000,12.8626,12.9486,12.5168,12.6728,655670,0
+PNQI.US,D,20131023,000000,12.6468,12.6468,12.4488,12.5928,277570,0
+PNQI.US,D,20131024,000000,12.6468,12.6808,12.5488,12.6428,359595,0
+PNQI.US,D,20131025,000000,12.8086,12.8286,12.5968,12.6408,233560,0
+PNQI.US,D,20131028,000000,12.7946,12.7946,12.4068,12.4588,380600,0
+PNQI.US,D,20131029,000000,12.5328,12.6668,12.4608,12.6508,181545,0
+PNQI.US,D,20131030,000000,12.7268,12.7426,12.4168,12.4948,235060,0
+PNQI.US,D,20131031,000000,12.4468,12.6308,12.3508,12.5268,368095,0
+PNQI.US,D,20131101,000000,12.5768,12.6488,12.4708,12.5888,228560,0
+PNQI.US,D,20131104,000000,12.5168,12.5928,12.4968,12.5888,484625,0
+PNQI.US,D,20131105,000000,12.5628,12.6708,12.4928,12.6508,152540,0
+PNQI.US,D,20131106,000000,12.7128,12.7148,12.4628,12.5368,241825,0
+PNQI.US,D,20131107,000000,12.6088,12.6088,12.1688,12.1928,414605,0
+PNQI.US,D,20131108,000000,12.2608,12.4368,12.235,12.4228,280575,0
+PNQI.US,D,20131111,000000,12.3908,12.5148,12.3768,12.4968,225060,0
+PNQI.US,D,20131112,000000,12.4728,12.5448,12.3508,12.4268,373095,0
+PNQI.US,D,20131113,000000,12.4188,12.7368,12.3508,12.7368,214055,0
+PNQI.US,D,20131114,000000,12.7766,12.8826,12.7268,12.8826,217555,0
+PNQI.US,D,20131115,000000,12.8766,12.9686,12.8766,12.9406,838900,0
+PNQI.US,D,20131118,000000,12.9886,12.9886,12.6848,12.7288,413605,0
+PNQI.US,D,20131119,000000,12.7766,12.7766,12.5268,12.6108,224060,0
+PNQI.US,D,20131120,000000,12.6968,12.7446,12.4608,12.5268,146540,0
+PNQI.US,D,20131121,000000,12.5908,12.6946,12.5748,12.6848,169570,0
+PNQI.US,D,20131122,000000,12.6948,12.7048,12.6288,12.6528,142035,0
+PNQI.US,D,20131125,000000,12.6988,12.7008,12.4708,12.5588,476860,0
+PNQI.US,D,20131126,000000,12.5968,12.7606,12.4708,12.7426,264570,0
+PNQI.US,D,20131127,000000,12.7228,12.8846,12.6968,12.8846,169965,0
+PNQI.US,D,20131129,000000,12.8946,12.9766,12.8946,12.9766,92130,0
+PNQI.US,D,20131202,000000,12.9766,12.9886,12.8266,12.8866,444290,0
+PNQI.US,D,20131203,000000,12.8266,12.8526,12.7546,12.8166,165045,0
+PNQI.US,D,20131204,000000,12.7506,12.9146,12.7128,12.8966,138035,0
+PNQI.US,D,20131205,000000,12.9086,12.9506,12.8446,12.9266,92525,0
+PNQI.US,D,20131206,000000,13.0366,13.0466,12.8726,12.9326,198275,0
+PNQI.US,D,20131209,000000,12.9966,13.0666,12.8886,12.9566,162040,0
+PNQI.US,D,20131210,000000,12.9186,13.1826,12.8966,13.1826,333085,0
+PNQI.US,D,20131211,000000,13.1646,13.1646,12.8466,12.8866,396335,0
+PNQI.US,D,20131212,000000,12.9126,13.0186,12.8526,12.9926,180545,0
+PNQI.US,D,20131213,000000,13.0186,13.0746,12.9686,13.0126,122530,0
+PNQI.US,D,20131216,000000,13.0926,13.1366,13.0286,13.1006,341590,0
+PNQI.US,D,20131217,000000,13.1346,13.1566,13.0766,13.1006,169545,0
+PNQI.US,D,20131218,000000,13.1746,13.3306,12.9986,13.3126,267570,0
+PNQI.US,D,20131219,000000,13.3026,13.3726,13.247,13.3586,420055,0
+PNQI.US,D,20131220,000000,13.4626,13.5464,13.3566,13.5384,658055,0
+PNQI.US,D,20131223,000000,13.6384,13.7324,13.5824,13.7304,676175,0
+PNQI.US,D,20131224,000000,13.7584,13.7724,13.6244,13.6844,217145,0
+PNQI.US,D,20131226,000000,13.7564,13.7564,13.6564,13.7184,323585,0
+PNQI.US,D,20131227,000000,13.7944,13.7944,13.6004,13.6184,208845,0
+PNQI.US,D,20131230,000000,13.6204,13.6224,13.4486,13.5026,404605,0
+PNQI.US,D,20131231,000000,13.5524,13.6904,13.5384,13.6904,349090,0
+PNQI.US,D,20140102,000000,13.6584,13.6584,13.4866,13.5424,457430,0
+PNQI.US,D,20140103,000000,13.5724,13.6084,13.4266,13.4726,352055,0
+PNQI.US,D,20140106,000000,13.5026,13.5504,13.3606,13.5254,299695,0
+PNQI.US,D,20140107,000000,13.5944,13.7744,13.5764,13.7524,431610,0
+PNQI.US,D,20140108,000000,13.7944,13.8904,13.7244,13.7884,534640,0
+PNQI.US,D,20140109,000000,13.9344,13.9344,13.5444,13.6284,552315,0
+PNQI.US,D,20140110,000000,13.6324,13.6574,13.5224,13.6404,342550,0
+PNQI.US,D,20140113,000000,13.6564,13.7224,13.3326,13.3666,553645,0
+PNQI.US,D,20140114,000000,13.4486,13.6764,13.4228,13.6764,235590,0
+PNQI.US,D,20140115,000000,13.7204,13.7744,13.6364,13.7544,727690,0
+PNQI.US,D,20140116,000000,13.7264,13.8144,13.6564,13.8104,548640,0
+PNQI.US,D,20140117,000000,13.8084,13.8144,13.6044,13.6604,714185,0
+PNQI.US,D,20140121,000000,13.7664,13.8264,13.6286,13.8264,399730,0
+PNQI.US,D,20140122,000000,13.8424,13.8664,13.7324,13.8504,298650,0
+PNQI.US,D,20140123,000000,13.7964,13.7964,13.6344,13.7484,271570,0
+PNQI.US,D,20140124,000000,13.6304,13.6304,13.3606,13.3626,544140,0
+PNQI.US,D,20140127,000000,13.3946,13.4466,12.9466,13.1006,1354850,0
+PNQI.US,D,20140128,000000,13.1766,13.4606,13.1766,13.4506,358095,0
+PNQI.US,D,20140129,000000,13.2906,13.2966,13.0586,13.0706,469355,0
+PNQI.US,D,20140130,000000,13.4926,13.6204,13.3986,13.5684,538640,0
+PNQI.US,D,20140131,000000,13.3826,13.5844,13.2166,13.4626,270070,0
+PNQI.US,D,20140203,000000,13.4538,13.5004,12.9828,13.0606,759175,0
+PNQI.US,D,20140204,000000,13.1146,13.2706,13.0908,13.2522,370375,0
+PNQI.US,D,20140205,000000,13.2106,13.2206,12.9568,13.1766,840415,0
+PNQI.US,D,20140206,000000,13.1926,13.3726,13.1926,13.3606,145630,0
+PNQI.US,D,20140207,000000,13.518,13.74,13.4486,13.7324,452830,0
+PNQI.US,D,20140210,000000,13.7244,13.7864,13.6696,13.7684,302795,0
+PNQI.US,D,20140211,000000,13.797,13.8664,13.6898,13.8584,481415,0
+PNQI.US,D,20140212,000000,13.8944,13.9262,13.8344,13.8464,720015,0
+PNQI.US,D,20140213,000000,13.7864,14.1484,13.7242,14.1264,679300,0
+PNQI.US,D,20140214,000000,14.1684,14.1684,14.0304,14.1164,305760,0
+PNQI.US,D,20140218,000000,14.1364,14.3562,14.0904,14.333,322430,0
+PNQI.US,D,20140219,000000,14.3362,14.3626,14.1884,14.2204,362490,0
+PNQI.US,D,20140220,000000,14.2224,14.3642,14.1252,14.3382,492060,0
+PNQI.US,D,20140221,000000,14.3982,14.4102,14.2364,14.2364,313505,0
+PNQI.US,D,20140224,000000,14.3202,14.4538,14.2444,14.3722,306175,0
+PNQI.US,D,20140225,000000,14.4122,14.5062,14.3242,14.4362,477940,0
+PNQI.US,D,20140226,000000,14.4962,14.6762,14.4602,14.5122,320835,0
+PNQI.US,D,20140227,000000,14.5562,14.6862,14.5562,14.6502,442790,0
+PNQI.US,D,20140228,000000,14.6982,14.79,14.3822,14.5682,431940,0
+PNQI.US,D,20140303,000000,14.2902,14.4382,14.2306,14.3822,531400,0
+PNQI.US,D,20140304,000000,14.6462,14.7462,14.5942,14.7402,708100,0
+PNQI.US,D,20140305,000000,14.8022,14.8522,14.7502,14.8522,348405,0
+PNQI.US,D,20140306,000000,14.8962,14.9402,14.8282,14.8882,425750,0
+PNQI.US,D,20140307,000000,14.9662,14.97,14.6782,14.7592,515055,0
+PNQI.US,D,20140310,000000,14.7662,14.7858,14.5236,14.6382,274185,0
+PNQI.US,D,20140311,000000,14.6802,14.6842,14.3642,14.3918,312535,0
+PNQI.US,D,20140312,000000,14.2744,14.5002,14.1524,14.4974,406505,0
+PNQI.US,D,20140313,000000,14.5822,14.5982,14.0764,14.1284,547340,0
+PNQI.US,D,20140314,000000,14.0764,14.2324,14.04,14.0884,180685,0
+PNQI.US,D,20140317,000000,14.2304,14.2904,14.1264,14.2464,367070,0
+PNQI.US,D,20140318,000000,14.3202,14.3962,14.2708,14.3962,344930,0
+PNQI.US,D,20140319,000000,14.3862,14.4022,14.1326,14.2144,266335,0
+PNQI.US,D,20140320,000000,14.1724,14.2384,14.0564,14.0844,175275,0
+PNQI.US,D,20140321,000000,14.2384,14.2496,13.9614,13.9624,421005,0
+PNQI.US,D,20140324,000000,14.0544,14.0544,13.4486,13.5984,1018600,0
+PNQI.US,D,20140325,000000,13.6524,13.7944,13.4286,13.5424,452525,0
+PNQI.US,D,20140326,000000,13.6984,13.6984,13.2026,13.2406,772200,0
+PNQI.US,D,20140327,000000,13.1966,13.2826,12.8766,13.0926,1161910,0
+PNQI.US,D,20140328,000000,13.1626,13.3726,13.0848,13.1106,303235,0
+PNQI.US,D,20140331,000000,13.2386,13.3706,13.1686,13.1826,1252115,0
+PNQI.US,D,20140401,000000,13.3426,13.5684,13.2806,13.5584,309500,0
+PNQI.US,D,20140402,000000,13.646,13.6662,13.4406,13.4846,497060,0
+PNQI.US,D,20140403,000000,13.5124,13.574,13.0566,13.1706,391145,0
+PNQI.US,D,20140404,000000,13.2366,13.2366,12.6268,12.6908,1291705,0
+PNQI.US,D,20140407,000000,12.5588,12.7606,12.2672,12.4328,2180405,0
+PNQI.US,D,20140408,000000,12.5288,12.8276,12.5288,12.8046,351785,0
+PNQI.US,D,20140409,000000,12.9026,13.1766,12.802,13.1326,274870,0
+PNQI.US,D,20140410,000000,13.1786,13.1786,12.5188,12.5908,402950,0
+PNQI.US,D,20140411,000000,12.4088,12.6428,12.2628,12.3268,658185,0
+PNQI.US,D,20140414,000000,12.4508,12.625,12.2968,12.4148,464775,0
+PNQI.US,D,20140415,000000,12.4608,12.5288,12.0388,12.4828,719650,0
+PNQI.US,D,20140416,000000,12.7208,12.8026,12.503,12.8026,464775,0
+PNQI.US,D,20140417,000000,12.7506,12.8804,12.6608,12.8126,217635,0
+PNQI.US,D,20140421,000000,12.773,12.9226,12.7052,12.8966,175965,0
+PNQI.US,D,20140422,000000,12.9986,13.1766,12.9766,13.0766,374285,0
+PNQI.US,D,20140423,000000,13.0966,13.1106,12.8426,12.8506,250050,0
+PNQI.US,D,20140424,000000,13.0406,13.0406,12.5968,12.8126,401370,0
+PNQI.US,D,20140425,000000,12.7028,12.7028,12.2368,12.2468,364940,0
+PNQI.US,D,20140428,000000,12.2548,12.2668,11.753,12.0008,1131725,0
+PNQI.US,D,20140429,000000,12.0368,12.3248,12.0268,12.2948,463665,0
+PNQI.US,D,20140430,000000,12.1928,12.3128,12.0508,12.3108,193180,0
+PNQI.US,D,20140501,000000,12.3428,12.6308,12.3428,12.5208,145380,0
+PNQI.US,D,20140502,000000,12.5368,12.5934,12.4268,12.4748,420150,0
+PNQI.US,D,20140505,000000,12.3508,12.5458,12.2884,12.5188,134715,0
+PNQI.US,D,20140506,000000,12.4258,12.5248,12.1808,12.1838,222725,0
+PNQI.US,D,20140507,000000,12.1688,12.1688,11.733,11.845,398425,0
+PNQI.US,D,20140508,000000,11.797,12.0928,11.741,11.787,479640,0
+PNQI.US,D,20140509,000000,11.789,11.9648,11.7354,11.943,105840,0
+PNQI.US,D,20140512,000000,12.0168,12.3628,12.0168,12.3624,259085,0
+PNQI.US,D,20140513,000000,12.3788,12.4328,12.2768,12.3148,149195,0
+PNQI.US,D,20140514,000000,12.3068,12.3608,12.1748,12.2056,100315,0
+PNQI.US,D,20140515,000000,12.1288,12.1622,11.933,12.1068,140970,0
+PNQI.US,D,20140516,000000,12.1828,12.1928,12.0268,12.1608,95115,0
+PNQI.US,D,20140519,000000,12.1108,12.3868,12.0968,12.3868,181210,0
+PNQI.US,D,20140520,000000,12.3268,12.4274,12.2428,12.2988,100620,0
+PNQI.US,D,20140521,000000,12.3308,12.5328,12.3308,12.5288,134330,0
+PNQI.US,D,20140522,000000,12.5628,12.6274,12.531,12.5828,103710,0
+PNQI.US,D,20140523,000000,12.5988,12.7966,12.5268,12.7946,135400,0
+PNQI.US,D,20140527,000000,12.8866,12.9626,12.8286,12.9386,427925,0
+PNQI.US,D,20140528,000000,12.9966,12.9966,12.828,12.9106,141470,0
+PNQI.US,D,20140529,000000,12.9106,13.0286,12.8906,13.0086,243760,0
+PNQI.US,D,20140530,000000,13.0426,13.0426,12.7806,12.8786,278245,0
+PNQI.US,D,20140602,000000,12.8326,12.8706,12.7308,12.8246,140120,0
+PNQI.US,D,20140603,000000,12.7626,12.7866,12.7168,12.7386,70975,0
+PNQI.US,D,20140604,000000,12.7248,12.8268,12.6248,12.7646,114880,0
+PNQI.US,D,20140605,000000,12.7368,13.0006,12.7368,12.9516,216750,0
+PNQI.US,D,20140606,000000,12.9766,13.0966,12.9706,13.0406,146825,0
+PNQI.US,D,20140609,000000,13.0166,13.1506,13.0166,13.0706,269545,0
+PNQI.US,D,20140610,000000,13.1406,13.1746,13.0546,13.1226,99025,0
+PNQI.US,D,20140611,000000,13.1166,13.2586,12.7964,13.2366,152160,0
+PNQI.US,D,20140612,000000,13.2566,13.2846,13.0846,13.1026,106750,0
+PNQI.US,D,20140613,000000,13.2046,13.2466,13.1106,13.1526,97035,0
+PNQI.US,D,20140616,000000,13.1086,13.2126,13.0706,13.1846,89835,0
+PNQI.US,D,20140617,000000,13.2726,13.3416,13.2026,13.2926,293945,0
+PNQI.US,D,20140618,000000,13.3506,13.4566,13.2276,13.4566,205565,0
+PNQI.US,D,20140619,000000,13.4686,13.4686,13.2786,13.3566,116950,0
+PNQI.US,D,20140620,000000,13.3566,13.3806,13.1966,13.2806,119165,0
+PNQI.US,D,20140623,000000,13.2826,13.4146,13.2694,13.4126,124475,0
+PNQI.US,D,20140624,000000,13.3966,13.5764,13.3246,13.3826,348315,0
+PNQI.US,D,20140625,000000,13.3266,13.5764,13.2826,13.5424,114055,0
+PNQI.US,D,20140626,000000,13.5664,13.5804,13.465,13.5544,120850,0
+PNQI.US,D,20140627,000000,13.4966,13.6064,13.4966,13.5744,105220,0
+PNQI.US,D,20140630,000000,13.6004,13.6844,13.5884,13.6004,304205,0
+PNQI.US,D,20140701,000000,13.6884,13.8704,13.6604,13.8504,225160,0
+PNQI.US,D,20140702,000000,13.8924,13.9284,13.7644,13.7984,185050,0
+PNQI.US,D,20140703,000000,13.8384,13.8904,13.8044,13.8904,117705,0
+PNQI.US,D,20140707,000000,13.8904,13.8904,13.6544,13.6644,162485,0
+PNQI.US,D,20140708,000000,13.6004,13.7144,13.1326,13.2666,332575,0
+PNQI.US,D,20140709,000000,13.3166,13.4186,13.2206,13.4046,190505,0
+PNQI.US,D,20140710,000000,13.1306,13.3694,13.0646,13.2946,145995,0
+PNQI.US,D,20140711,000000,13.3226,13.4806,13.3186,13.4246,250655,0
+PNQI.US,D,20140714,000000,13.5104,13.644,13.5066,13.5704,282095,0
+PNQI.US,D,20140715,000000,13.6024,13.6024,13.3992,13.5204,178295,0
+PNQI.US,D,20140716,000000,13.5984,13.5984,13.4366,13.4646,63180,0
+PNQI.US,D,20140717,000000,13.3766,13.4546,13.1546,13.1886,344785,0
+PNQI.US,D,20140718,000000,13.3386,13.4986,13.2526,13.4966,113035,0
+PNQI.US,D,20140721,000000,13.4646,13.5584,13.4326,13.5424,190665,0
+PNQI.US,D,20140722,000000,13.5784,13.6564,13.5468,13.6284,58935,0
+PNQI.US,D,20140723,000000,13.6404,13.7114,13.6008,13.6744,123705,0
+PNQI.US,D,20140724,000000,13.7524,13.9044,13.7184,13.8584,302290,0
+PNQI.US,D,20140725,000000,13.7644,13.7984,13.7004,13.7984,129215,0
+PNQI.US,D,20140728,000000,13.7964,13.8504,13.6486,13.8034,82025,0
+PNQI.US,D,20140729,000000,13.8484,13.8484,13.7004,13.7444,64915,0
+PNQI.US,D,20140730,000000,13.8144,13.8684,13.7404,13.8684,175015,0
+PNQI.US,D,20140731,000000,13.7244,13.7542,13.5086,13.5864,541550,0
+PNQI.US,D,20140801,000000,13.5564,13.6044,13.3048,13.4666,1116525,0
+PNQI.US,D,20140804,000000,13.4586,13.7244,13.4586,13.7024,167070,0
+PNQI.US,D,20140805,000000,13.6404,13.641,13.4048,13.4986,74620,0
+PNQI.US,D,20140806,000000,13.3766,13.5784,13.3266,13.4886,105345,0
+PNQI.US,D,20140807,000000,13.6104,13.6184,13.4724,13.5604,604195,0
+PNQI.US,D,20140808,000000,13.5224,13.6128,13.4986,13.6124,49565,0
+PNQI.US,D,20140811,000000,13.6564,13.7684,13.6044,13.7324,256270,0
+PNQI.US,D,20140812,000000,13.7604,13.7604,13.5564,13.6124,92585,0
+PNQI.US,D,20140813,000000,13.7304,13.8444,13.6824,13.8084,76385,0
+PNQI.US,D,20140814,000000,13.8382,13.8764,13.7704,13.8604,107245,0
+PNQI.US,D,20140815,000000,13.8964,13.9244,13.703,13.8204,83575,0
+PNQI.US,D,20140818,000000,13.9564,14.0264,13.9164,14.0004,129265,0
+PNQI.US,D,20140819,000000,14.0324,14.0764,14.0184,14.0744,240465,0
+PNQI.US,D,20140820,000000,14.0244,14.049,13.9624,14.0124,189070,0
+PNQI.US,D,20140821,000000,14.0744,14.0744,13.9844,14.0144,61610,0
+PNQI.US,D,20140822,000000,14.0164,14.0644,13.9464,14.0564,53870,0
+PNQI.US,D,20140825,000000,14.1624,14.1644,13.9964,14.0244,84180,0
+PNQI.US,D,20140826,000000,14.0544,14.1224,13.9984,14.0704,281735,0
+PNQI.US,D,20140827,000000,14.0984,14.0984,13.9506,13.9604,99480,0
+PNQI.US,D,20140828,000000,13.9004,13.9308,13.8504,13.8734,47580,0
+PNQI.US,D,20140829,000000,13.9024,13.9864,13.8594,13.9464,460755,0
+PNQI.US,D,20140902,000000,13.9864,14.1424,13.9864,14.1424,202840,0
+PNQI.US,D,20140903,000000,14.1844,14.2324,14.0224,14.0524,91400,0
+PNQI.US,D,20140904,000000,14.1244,14.2174,14.0224,14.0364,96155,0
+PNQI.US,D,20140905,000000,14.0724,14.1364,14.0044,14.1364,63565,0
+PNQI.US,D,20140908,000000,14.1084,14.2144,14.1064,14.1924,111725,0
+PNQI.US,D,20140909,000000,14.1964,14.2124,13.8844,13.9344,108550,0
+PNQI.US,D,20140910,000000,13.9444,13.993,13.8964,13.9684,56490,0
+PNQI.US,D,20140911,000000,13.9264,14.0064,13.8664,13.9924,234580,0
+PNQI.US,D,20140912,000000,14.0044,14.0364,13.9524,14.0144,162915,0
+PNQI.US,D,20140915,000000,14.0064,14.0064,13.6064,13.7124,193550,0
+PNQI.US,D,20140916,000000,13.6504,13.8984,13.6184,13.8804,162685,0
+PNQI.US,D,20140917,000000,13.8564,13.9524,13.806,13.8404,143800,0
+PNQI.US,D,20140918,000000,13.8544,13.9704,13.8544,13.9684,203130,0
+PNQI.US,D,20140919,000000,13.9564,14.0284,13.8064,13.9264,152190,0
+PNQI.US,D,20140922,000000,13.8164,13.8324,13.5284,13.6536,230390,0
+PNQI.US,D,20140923,000000,13.5764,13.7184,13.5688,13.6494,1082810,0
+PNQI.US,D,20140924,000000,13.6584,13.8066,13.6164,13.7844,74530,0
+PNQI.US,D,20140925,000000,13.7524,13.7524,13.4988,13.5404,140865,0
+PNQI.US,D,20140926,000000,13.5684,13.6728,13.5304,13.6404,111855,0
+PNQI.US,D,20140929,000000,13.5184,13.6364,13.5184,13.5784,57380,0
+PNQI.US,D,20140930,000000,13.7204,13.7204,13.5844,13.6724,75300,0
+PNQI.US,D,20141001,000000,13.5964,13.5964,13.3138,13.4022,202990,0
+PNQI.US,D,20141002,000000,13.4066,13.4726,13.1986,13.4386,287755,0
+PNQI.US,D,20141003,000000,13.5504,13.6604,13.4866,13.5524,245010,0
+PNQI.US,D,20141006,000000,13.6378,13.6944,13.4786,13.5256,113210,0
+PNQI.US,D,20141007,000000,13.4046,13.5204,13.2786,13.2786,64715,0
+PNQI.US,D,20141008,000000,13.3126,13.5564,13.1266,13.532,119970,0
+PNQI.US,D,20141009,000000,13.5026,13.5026,13.2134,13.2646,148120,0
+PNQI.US,D,20141010,000000,13.2026,13.2382,12.8066,12.8566,212375,0
+PNQI.US,D,20141013,000000,12.7786,12.8926,12.5708,12.6328,358870,0
+PNQI.US,D,20141014,000000,12.7466,12.8226,12.5748,12.7068,163355,0
+PNQI.US,D,20141015,000000,12.3088,12.7746,12.3088,12.7566,347945,0
+PNQI.US,D,20141016,000000,12.2628,12.6428,12.1968,12.5388,217840,0
+PNQI.US,D,20141017,000000,12.7228,12.7466,12.5378,12.6488,110855,0
+PNQI.US,D,20141020,000000,12.7426,12.8066,12.6018,12.7926,136280,0
+PNQI.US,D,20141021,000000,12.8906,13.1206,12.8864,13.1106,138900,0
+PNQI.US,D,20141022,000000,13.1206,13.2308,12.9566,12.9566,103765,0
+PNQI.US,D,20141023,000000,13.0606,13.2626,13.0506,13.1346,270025,0
+PNQI.US,D,20141024,000000,13.0546,13.1826,13.0166,13.1726,77875,0
+PNQI.US,D,20141027,000000,13.0146,13.1526,13.0146,13.1266,133335,0
+PNQI.US,D,20141028,000000,13.0366,13.3846,13.0366,13.3846,266160,0
+PNQI.US,D,20141029,000000,13.2906,13.2966,13.143,13.1626,157015,0
+PNQI.US,D,20141030,000000,13.0826,13.3926,13.0826,13.3026,71135,0
+PNQI.US,D,20141031,000000,13.5184,13.6524,13.5124,13.6446,301595,0
+PNQI.US,D,20141103,000000,13.5984,13.6844,13.548,13.5686,130725,0
+PNQI.US,D,20141104,000000,13.4526,13.5564,13.421,13.5564,74470,0
+PNQI.US,D,20141105,000000,13.5484,13.5484,13.2906,13.3326,132120,0
+PNQI.US,D,20141106,000000,13.2806,13.3626,13.2486,13.3006,182940,0
+PNQI.US,D,20141107,000000,13.2566,13.4126,13.2566,13.3606,341310,0
+PNQI.US,D,20141110,000000,13.3486,13.5784,13.3486,13.5544,63430,0
+PNQI.US,D,20141111,000000,13.5144,13.6604,13.5144,13.6464,315580,0
+PNQI.US,D,20141112,000000,13.5624,13.7044,13.5624,13.6964,105925,0
+PNQI.US,D,20141113,000000,13.6724,13.783,13.5764,13.5924,107965,0
+PNQI.US,D,20141114,000000,13.6044,13.8344,13.5944,13.7844,89230,0
+PNQI.US,D,20141117,000000,13.7884,13.7884,13.6344,13.6572,62670,0
+PNQI.US,D,20141118,000000,13.6604,13.7944,13.6604,13.7144,360950,0
+PNQI.US,D,20141119,000000,13.6584,13.6684,13.5144,13.5424,307945,0
+PNQI.US,D,20141120,000000,13.5066,13.6464,13.4966,13.6084,154015,0
+PNQI.US,D,20141121,000000,13.8024,13.8024,13.6144,13.6344,116135,0
+PNQI.US,D,20141124,000000,13.6764,13.7384,13.6724,13.7124,91490,0
+PNQI.US,D,20141125,000000,13.7164,13.7944,13.7084,13.7944,175175,0
+PNQI.US,D,20141126,000000,13.7484,13.8264,13.7204,13.7984,122375,0
+PNQI.US,D,20141128,000000,13.8064,13.8464,13.7906,13.7906,57695,0
+PNQI.US,D,20141201,000000,13.7224,13.7764,13.4546,13.4786,288725,0
+PNQI.US,D,20141202,000000,13.5046,13.5704,13.5046,13.5664,135140,0
+PNQI.US,D,20141203,000000,13.5224,13.5464,13.4788,13.5026,55530,0
+PNQI.US,D,20141204,000000,13.4706,13.5516,13.4466,13.4986,88400,0
+PNQI.US,D,20141205,000000,13.4766,13.5304,13.4706,13.4846,106120,0
+PNQI.US,D,20141208,000000,13.4346,13.5094,13.2046,13.2766,624295,0
+PNQI.US,D,20141209,000000,13.1506,13.4506,13.0306,13.4266,123345,0
+PNQI.US,D,20141210,000000,13.3686,13.4026,13.1666,13.1966,109985,0
+PNQI.US,D,20141211,000000,13.1886,13.4586,13.1886,13.2946,212975,0
+PNQI.US,D,20141212,000000,13.1906,13.3526,13.1906,13.2246,81120,0
+PNQI.US,D,20141215,000000,13.2406,13.3386,13.0646,13.0906,156345,0
+PNQI.US,D,20141216,000000,12.9886,13.0606,12.7846,12.8046,159315,0
+PNQI.US,D,20141217,000000,12.7986,13.0966,12.7986,13.0826,101750,0
+PNQI.US,D,20141218,000000,13.1966,13.3946,13.1946,13.3026,305875,0
+PNQI.US,D,20141219,000000,13.2926,13.4826,13.2926,13.4786,163220,0
+PNQI.US,D,20141222,000000,13.4926,13.5964,13.4926,13.5784,472370,0
+PNQI.US,D,20141223,000000,13.6064,13.6264,13.5662,13.5764,114380,0
+PNQI.US,D,20141224,000000,13.6044,13.6328,13.5544,13.5624,52865,0
+PNQI.US,D,20141226,000000,13.5684,13.6824,13.5684,13.6524,49725,0
+PNQI.US,D,20141229,000000,13.5944,13.6364,13.5514,13.5684,100935,0
+PNQI.US,D,20141230,000000,13.4906,13.5784,13.4626,13.5086,184460,0
+PNQI.US,D,20141231,000000,13.5464,13.5624,13.4106,13.4146,65485,0
+PNQI.US,D,20150102,000000,13.5046,13.5046,13.3146,13.4006,65850,0
+PNQI.US,D,20150105,000000,13.2826,13.3594,13.0766,13.1186,430860,0
+PNQI.US,D,20150106,000000,13.0986,13.1366,12.8386,12.9546,334515,0
+PNQI.US,D,20150107,000000,13.0566,13.0666,12.9306,12.9586,156220,0
+PNQI.US,D,20150108,000000,12.9706,13.2126,12.9566,13.2066,130990,0
+PNQI.US,D,20150109,000000,13.2066,13.2066,13.0386,13.0586,120165,0
+PNQI.US,D,20150112,000000,13.0606,13.0786,12.8526,12.9106,138330,0
+PNQI.US,D,20150113,000000,13.0526,13.1446,12.8336,12.9306,121665,0
+PNQI.US,D,20150114,000000,12.8006,12.8846,12.7606,12.8646,63880,0
+PNQI.US,D,20150115,000000,12.9106,12.9386,12.6328,12.6388,124795,0
+PNQI.US,D,20150116,000000,12.6488,12.8466,12.6488,12.8266,95335,0
+PNQI.US,D,20150120,000000,12.8686,12.9346,12.7686,12.8966,141190,0
+PNQI.US,D,20150121,000000,12.9826,13.1746,12.9572,13.1146,119215,0
+PNQI.US,D,20150122,000000,13.1966,13.4966,13.1606,13.4666,467495,0
+PNQI.US,D,20150123,000000,13.4386,13.6484,13.4386,13.5684,1030195,0
+PNQI.US,D,20150126,000000,13.5504,13.5984,13.4706,13.5264,2246810,0
+PNQI.US,D,20150127,000000,13.3906,13.4186,13.2366,13.3386,334580,0
+PNQI.US,D,20150128,000000,13.3586,13.3586,13.0886,13.1086,321085,0
+PNQI.US,D,20150129,000000,13.0586,13.2166,12.8786,13.2166,443130,0
+PNQI.US,D,20150130,000000,13.2426,13.3866,13.2006,13.2866,221250,0
+PNQI.US,D,20150202,000000,13.2626,13.3206,13.0746,13.3206,458835,0
+PNQI.US,D,20150203,000000,13.3754,13.5066,13.3268,13.4986,605465,0
+PNQI.US,D,20150204,000000,13.4686,13.5464,13.4368,13.4546,233430,0
+PNQI.US,D,20150205,000000,13.4826,13.5944,13.4826,13.5944,596275,0
+PNQI.US,D,20150206,000000,13.5026,13.5506,13.4206,13.4386,139945,0
+PNQI.US,D,20150209,000000,13.3866,13.4206,13.3534,13.3726,91640,0
+PNQI.US,D,20150210,000000,13.4206,13.564,13.3986,13.5524,100210,0
+PNQI.US,D,20150211,000000,13.5204,13.5744,13.5104,13.5424,69685,0
+PNQI.US,D,20150212,000000,13.6244,13.7968,13.6244,13.7706,138740,0
+PNQI.US,D,20150213,000000,13.7564,13.9584,13.7564,13.9524,110930,0
+PNQI.US,D,20150217,000000,13.9224,13.9564,13.8724,13.9284,120665,0
+PNQI.US,D,20150218,000000,13.8764,13.9886,13.8704,13.9324,127720,0
+PNQI.US,D,20150219,000000,13.9224,14.0864,13.9224,14.0784,225630,0
+PNQI.US,D,20150220,000000,14.0784,14.1528,14.0104,14.1304,194135,0
+PNQI.US,D,20150223,000000,14.1444,14.1444,13.993,14.0304,74085,0
+PNQI.US,D,20150224,000000,13.9964,14.0544,13.9826,14.0324,80055,0
+PNQI.US,D,20150225,000000,14.0864,14.1684,14.0742,14.0904,99620,0
+PNQI.US,D,20150226,000000,14.1524,14.2524,14.1064,14.1844,83960,0
+PNQI.US,D,20150227,000000,14.2144,14.2144,14.0634,14.0844,131345,0
+PNQI.US,D,20150302,000000,14.0664,14.2364,14.0664,14.2364,77020,0
+PNQI.US,D,20150303,000000,14.2024,14.2024,14.0984,14.1904,92025,0
+PNQI.US,D,20150304,000000,14.1424,14.2184,14.0744,14.1544,107530,0
+PNQI.US,D,20150305,000000,14.1864,14.3302,14.1864,14.2684,42510,0
+PNQI.US,D,20150306,000000,14.2862,14.2962,14.1244,14.1504,137035,0
+PNQI.US,D,20150309,000000,14.1244,14.1464,14.0524,14.0864,109030,0
+PNQI.US,D,20150310,000000,13.9824,14.0404,13.8184,13.8604,162540,0
+PNQI.US,D,20150311,000000,13.8624,13.9164,13.7884,13.7944,95025,0
+PNQI.US,D,20150312,000000,13.8164,13.9304,13.8164,13.9164,43010,0
+PNQI.US,D,20150313,000000,13.9144,13.9224,13.7204,13.7844,50015,0
+PNQI.US,D,20150316,000000,13.7864,13.8924,13.7684,13.8704,70020,0
+PNQI.US,D,20150317,000000,13.8704,13.9384,13.8204,13.8904,197550,0
+PNQI.US,D,20150318,000000,13.8384,14.0864,13.8384,14.0404,117530,0
+PNQI.US,D,20150319,000000,14.0404,14.0844,14.0164,14.0324,47510,0
+PNQI.US,D,20150320,000000,14.1064,14.2644,14.1064,14.2004,134535,0
+PNQI.US,D,20150323,000000,14.2004,14.3062,14.2004,14.2424,61515,0
+PNQI.US,D,20150324,000000,14.2624,14.3522,14.2284,14.2962,55015,0
+PNQI.US,D,20150325,000000,14.2464,14.3142,14.0044,14.0264,107530,0
+PNQI.US,D,20150326,000000,13.9164,14.0104,13.8984,13.9624,86520,0
+PNQI.US,D,20150327,000000,13.9444,14.0664,13.9444,14.0324,51015,0
+PNQI.US,D,20150330,000000,14.0664,14.1064,14.0084,14.0824,52515,0
+PNQI.US,D,20150331,000000,14.0244,14.1544,14.0244,14.0384,91005,0
+PNQI.US,D,20150401,000000,14.0284,14.0504,13.8884,13.9424,145540,0
+PNQI.US,D,20150402,000000,14.0044,14.0384,13.9164,14.0104,46510,0
+PNQI.US,D,20150406,000000,13.9104,14.1364,13.9104,14.1164,81520,0
+PNQI.US,D,20150407,000000,14.0704,14.249,14.0704,14.1404,106985,0
+PNQI.US,D,20150408,000000,14.2962,14.3962,14.2962,14.3662,142535,0
+PNQI.US,D,20150409,000000,14.3722,14.4648,14.3276,14.3962,105160,0
+PNQI.US,D,20150410,000000,14.4722,14.4722,14.4222,14.4382,131535,0
+PNQI.US,D,20150413,000000,14.5282,14.6162,14.4562,14.5102,568645,0
+PNQI.US,D,20150414,000000,14.4202,14.5282,14.3122,14.4602,71520,0
+PNQI.US,D,20150415,000000,14.4982,14.5462,14.4622,14.5244,106675,0
+PNQI.US,D,20150416,000000,14.5998,14.6922,14.5362,14.6528,147525,0
+PNQI.US,D,20150417,000000,14.5642,14.5642,14.3182,14.4122,52515,0
+PNQI.US,D,20150420,000000,14.4562,14.5862,14.4522,14.5822,91930,0
+PNQI.US,D,20150421,000000,14.6162,14.6782,14.6162,14.6262,77655,0
+PNQI.US,D,20150422,000000,14.6782,14.7622,14.6782,14.7302,97620,0
+PNQI.US,D,20150423,000000,14.7842,14.8122,14.7422,14.7902,111030,0
+PNQI.US,D,20150424,000000,14.9982,15.08,14.9462,14.9642,99530,0
+PNQI.US,D,20150427,000000,14.9962,15.162,14.9962,14.9982,102525,0
+PNQI.US,D,20150428,000000,15.0442,15.0442,14.7762,14.8202,118300,0
+PNQI.US,D,20150429,000000,14.6702,14.7782,14.6222,14.6662,193550,0
+PNQI.US,D,20150430,000000,14.5982,14.6322,14.3982,14.4682,153540,0
+PNQI.US,D,20150501,000000,14.5002,14.5462,14.4162,14.5342,48515,0
+PNQI.US,D,20150504,000000,14.5962,14.6702,14.5702,14.5922,123030,0
+PNQI.US,D,20150505,000000,14.5842,14.5842,14.3822,14.3862,52515,0
+PNQI.US,D,20150506,000000,14.3822,14.4134,14.2404,14.3402,188830,0
+PNQI.US,D,20150507,000000,14.3542,14.4322,14.3162,14.4242,131600,0
+PNQI.US,D,20150508,000000,14.5782,14.5982,14.5302,14.5662,126035,0
+PNQI.US,D,20150511,000000,14.6682,14.6682,14.5462,14.5462,36510,0
+PNQI.US,D,20150512,000000,14.4402,14.4762,14.3962,14.4422,51275,0
+PNQI.US,D,20150513,000000,14.5182,14.5182,14.4362,14.4742,28505,0
+PNQI.US,D,20150514,000000,14.5662,14.7242,14.5662,14.6942,48515,0
+PNQI.US,D,20150515,000000,14.7482,14.7582,14.6342,14.6942,117115,0
+PNQI.US,D,20150518,000000,14.6482,14.7502,14.6482,14.7422,62280,0
+PNQI.US,D,20150519,000000,14.7622,14.7882,14.6962,14.6962,41270,0
+PNQI.US,D,20150520,000000,14.6982,14.7402,14.6162,14.6782,33010,0
+PNQI.US,D,20150521,000000,14.6782,14.7862,14.6782,14.7542,32010,0
+PNQI.US,D,20150522,000000,14.7742,14.8742,14.7742,14.8382,40010,0
+PNQI.US,D,20150526,000000,14.8502,14.8582,14.615,14.6512,54955,0
+PNQI.US,D,20150527,000000,14.6682,14.7662,14.6202,14.7622,348090,0
+PNQI.US,D,20150528,000000,14.7202,14.7346,14.6662,14.7082,27550,0
+PNQI.US,D,20150529,000000,14.7002,14.7382,14.5782,14.6062,79020,0
+PNQI.US,D,20150601,000000,14.6442,14.7762,14.637,14.7142,50595,0
+PNQI.US,D,20150602,000000,14.6682,14.778,14.6242,14.7488,24740,0
+PNQI.US,D,20150603,000000,14.7522,14.8442,14.7522,14.8082,24005,0
+PNQI.US,D,20150604,000000,14.7182,14.7962,14.6722,14.7002,52015,0
+PNQI.US,D,20150605,000000,14.7182,14.8462,14.7082,14.8402,211055,0
+PNQI.US,D,20150608,000000,14.8442,14.8482,14.6222,14.6702,82020,0
+PNQI.US,D,20150609,000000,14.6062,14.6522,14.4742,14.6302,33525,0
+PNQI.US,D,20150610,000000,14.7422,14.8882,14.6402,14.8242,50615,0
+PNQI.US,D,20150611,000000,14.8802,14.8802,14.8182,14.8182,97065,0
+PNQI.US,D,20150612,000000,14.7642,14.8522,14.7642,14.8302,30510,0
+PNQI.US,D,20150615,000000,14.7122,14.7762,14.6542,14.7122,28505,0
+PNQI.US,D,20150616,000000,14.6962,14.7762,14.6902,14.7562,38010,0
+PNQI.US,D,20150617,000000,14.8782,14.9022,14.7782,14.8262,142035,0
+PNQI.US,D,20150618,000000,14.8382,14.9722,14.8382,14.9682,79520,0
+PNQI.US,D,20150619,000000,14.9942,14.9942,14.8682,14.8742,51015,0
+PNQI.US,D,20150622,000000,14.9542,15.0062,14.9282,14.9642,88525,0
+PNQI.US,D,20150623,000000,14.9962,15.086,14.925,15.0748,53330,0
+PNQI.US,D,20150624,000000,15.0522,15.076,14.9662,14.9942,45010,0
+PNQI.US,D,20150625,000000,14.9782,15.058,14.9122,14.9462,44010,0
+PNQI.US,D,20150626,000000,14.8962,14.8962,14.7302,14.7942,51015,0
+PNQI.US,D,20150629,000000,14.5822,14.6562,14.4202,14.4422,102525,0
+PNQI.US,D,20150630,000000,14.4802,14.6962,14.4802,14.6622,48080,0
+PNQI.US,D,20150701,000000,14.7942,14.7942,14.5882,14.6362,39010,0
+PNQI.US,D,20150702,000000,14.6342,14.6482,14.5562,14.6242,34510,0
+PNQI.US,D,20150706,000000,14.5042,14.5922,14.4202,14.4442,147540,0
+PNQI.US,D,20150707,000000,14.4562,14.4562,14.0404,14.4442,216055,0
+PNQI.US,D,20150708,000000,14.2104,14.2862,14.1764,14.1864,57515,0
+PNQI.US,D,20150709,000000,14.4462,14.5242,14.4142,14.4242,30510,0
+PNQI.US,D,20150710,000000,14.5742,14.6002,14.5102,14.5922,43510,0
+PNQI.US,D,20150713,000000,14.7362,14.9042,14.7102,14.9022,71020,0
+PNQI.US,D,20150714,000000,14.9282,15.058,14.9282,15.0062,109790,0
+PNQI.US,D,20150715,000000,15.0042,15.0042,14.7816,14.7982,117955,0
+PNQI.US,D,20150716,000000,15.058,15.202,15.0022,15.202,132035,0
+PNQI.US,D,20150717,000000,15.462,15.632,15.462,15.608,220055,0
+PNQI.US,D,20150720,000000,15.648,15.732,15.526,15.65,149040,0
+PNQI.US,D,20150721,000000,15.638,15.766,15.632,15.718,111030,0
+PNQI.US,D,20150722,000000,15.694,15.712,15.622,15.672,50015,0
+PNQI.US,D,20150723,000000,15.686,15.712,15.528,15.58,73020,0
+PNQI.US,D,20150724,000000,15.8898,15.8898,15.48,15.524,158040,0
+PNQI.US,D,20150727,000000,15.362,15.382,15.168,15.23,233560,0
+PNQI.US,D,20150728,000000,15.25,15.26,15.0362,15.254,210055,0
+PNQI.US,D,20150729,000000,15.246,15.274,15.108,15.272,78520,0
+PNQI.US,D,20150730,000000,15.268,15.354,15.154,15.342,42010,0
+PNQI.US,D,20150731,000000,15.31,15.43,15.31,15.346,86520,0
+PNQI.US,D,20150803,000000,15.298,15.356,15.13,15.222,120910,0
+PNQI.US,D,20150804,000000,15.3,15.43,15.274,15.396,54515,0
+PNQI.US,D,20150805,000000,15.688,15.742,15.606,15.606,118530,0
+PNQI.US,D,20150806,000000,15.666,15.674,15.332,15.406,175665,0
+PNQI.US,D,20150807,000000,15.332,15.396,15.192,15.258,180045,0
+PNQI.US,D,20150810,000000,15.332,15.428,15.292,15.34,79020,0
+PNQI.US,D,20150811,000000,15.262,15.342,15.068,15.166,101790,0
+PNQI.US,D,20150812,000000,14.9962,15.084,14.7602,15.058,151040,0
+PNQI.US,D,20150813,000000,15.106,15.154,15.0082,15.124,28005,0
+PNQI.US,D,20150814,000000,15.0042,15.134,15.0042,15.124,60515,0
+PNQI.US,D,20150817,000000,15.054,15.194,15.0382,15.188,44510,0
+PNQI.US,D,20150818,000000,15.166,15.166,15.072,15.072,55515,0
+PNQI.US,D,20150819,000000,15.06,15.068,14.9062,15.0042,78020,0
+PNQI.US,D,20150820,000000,14.8842,14.8842,14.4342,14.4522,166545,0
+PNQI.US,D,20150821,000000,14.2324,14.3822,13.9304,13.9944,281575,0
+PNQI.US,D,20150824,000000,12.2128,13.8684,11.1092,13.3426,731180,0
+PNQI.US,D,20150825,000000,13.8804,13.9264,13.3966,13.3966,315080,0
+PNQI.US,D,20150826,000000,13.6524,13.9724,13.3966,13.9724,136535,0
+PNQI.US,D,20150827,000000,14.1964,14.4442,14.1964,14.3922,161040,0
+PNQI.US,D,20150828,000000,14.4842,14.5182,14.3822,14.4762,115030,0
+PNQI.US,D,20150831,000000,14.3722,14.4622,14.2464,14.2942,142035,0
+PNQI.US,D,20150901,000000,13.8804,14.1304,13.7804,13.8564,80020,0
+PNQI.US,D,20150902,000000,14.0764,14.0944,13.8424,14.0644,58515,0
+PNQI.US,D,20150903,000000,14.1544,14.2184,14.0184,14.0464,85020,0
+PNQI.US,D,20150904,000000,13.8424,13.9144,13.7604,13.8604,328585,0
+PNQI.US,D,20150908,000000,14.0464,14.2044,13.9764,14.0684,48010,0
+PNQI.US,D,20150909,000000,14.2364,14.3242,14.0644,14.1064,76020,0
+PNQI.US,D,20150910,000000,14.0804,14.2218,14.074,14.1718,27435,0
+PNQI.US,D,20150911,000000,14.1544,14.2024,14.0644,14.2024,43510,0
+PNQI.US,D,20150914,000000,14.2144,14.2144,14.0744,14.1044,35010,0
+PNQI.US,D,20150915,000000,14.1344,14.3422,14.0724,14.3102,51515,0
+PNQI.US,D,20150916,000000,14.3322,14.6162,14.3322,14.5982,25505,0
+PNQI.US,D,20150917,000000,14.5582,14.7962,14.5442,14.6296,31355,0
+PNQI.US,D,20150918,000000,14.4062,14.6002,14.4062,14.4402,34010,0
+PNQI.US,D,20150921,000000,14.5382,14.5902,14.3482,14.4482,54515,0
+PNQI.US,D,20150922,000000,14.2624,14.2902,14.0884,14.1884,36510,0
+PNQI.US,D,20150923,000000,14.1864,14.1956,14.0546,14.0644,59565,0
+PNQI.US,D,20150924,000000,13.9864,14.0924,13.8484,14.0924,78980,0
+PNQI.US,D,20150925,000000,14.2284,14.2464,13.8664,13.9424,50515,0
+PNQI.US,D,20150928,000000,13.8244,13.8244,13.4026,13.4666,82045,0
+PNQI.US,D,20150929,000000,13.5464,13.5864,13.3426,13.4326,56015,0
+PNQI.US,D,20150930,000000,13.6064,13.8124,13.6064,13.8124,81020,0
+PNQI.US,D,20151001,000000,13.8404,13.8564,13.6544,13.8364,25005,0
+PNQI.US,D,20151002,000000,13.6784,14.2664,13.6784,14.2664,75020,0
+PNQI.US,D,20151005,000000,14.4062,14.6522,14.3562,14.6322,88340,0
+PNQI.US,D,20151006,000000,14.6462,14.7082,14.4282,14.5262,61015,0
+PNQI.US,D,20151007,000000,14.6282,14.6722,14.4562,14.6262,41510,0
+PNQI.US,D,20151008,000000,14.6282,14.7382,14.3882,14.6862,79020,0
+PNQI.US,D,20151009,000000,14.7282,14.8362,14.7102,14.7842,109030,0
+PNQI.US,D,20151012,000000,14.7882,14.8502,14.7642,14.8318,56300,0
+PNQI.US,D,20151013,000000,14.7722,14.9342,14.7422,14.7522,88525,0
+PNQI.US,D,20151014,000000,14.8322,14.8322,14.6182,14.6582,26505,0
+PNQI.US,D,20151015,000000,14.7642,14.8662,14.6642,14.8582,54515,0
+PNQI.US,D,20151016,000000,14.9182,14.9962,14.8622,14.9822,102525,0
+PNQI.US,D,20151019,000000,14.9062,15.1338,14.9062,15.1238,124840,0
+PNQI.US,D,20151020,000000,15.096,15.1296,14.9162,14.9802,28235,0
+PNQI.US,D,20151021,000000,14.9862,14.9862,14.7182,14.7482,96525,0
+PNQI.US,D,20151022,000000,14.8802,15.0462,14.8402,14.8982,76520,0
+PNQI.US,D,20151023,000000,15.41,15.414,15.256,15.316,128535,0
+PNQI.US,D,20151026,000000,15.47,15.662,15.458,15.606,254565,0
+PNQI.US,D,20151027,000000,15.616,15.644,15.528,15.586,87025,0
+PNQI.US,D,20151028,000000,15.474,15.662,15.412,15.648,107530,0
+PNQI.US,D,20151029,000000,15.592,15.622,15.55,15.582,56015,0
+PNQI.US,D,20151030,000000,15.69,15.8678,15.69,15.782,94025,0
+PNQI.US,D,20151102,000000,15.826,16.0078,15.746,15.9818,263835,0
+PNQI.US,D,20151103,000000,15.9798,16.0998,15.9378,15.9938,210555,0
+PNQI.US,D,20151104,000000,16.0718,16.1434,16.0298,16.1158,145135,0
+PNQI.US,D,20151105,000000,16.2738,16.3758,16.1058,16.2538,219055,0
+PNQI.US,D,20151106,000000,16.1898,16.2798,16.0998,16.2798,92025,0
+PNQI.US,D,20151109,000000,16.1998,16.1998,15.824,15.916,461210,0
+PNQI.US,D,20151110,000000,15.8518,16.0378,15.784,16.0138,244065,0
+PNQI.US,D,20151111,000000,16.1218,16.1578,15.9998,16.0798,134535,0
+PNQI.US,D,20151112,000000,16.0338,16.1778,15.9358,15.9478,130035,0
+PNQI.US,D,20151113,000000,15.8318,15.8898,15.498,15.498,136035,0
+PNQI.US,D,20151116,000000,15.494,15.746,15.396,15.712,104525,0
+PNQI.US,D,20151117,000000,15.818,15.8778,15.68,15.758,187050,0
+PNQI.US,D,20151118,000000,15.798,16.0778,15.798,16.0358,222060,0
+PNQI.US,D,20151119,000000,16.1278,16.2358,16.1138,16.1138,195050,0
+PNQI.US,D,20151120,000000,16.2018,16.3658,16.1478,16.3138,164040,0
+PNQI.US,D,20151123,000000,16.3678,16.4438,16.2498,16.3238,387100,0
+PNQI.US,D,20151124,000000,16.2498,16.2498,15.9978,16.1958,322585,0
+PNQI.US,D,20151125,000000,16.2838,16.3098,16.2318,16.2778,100525,0
+PNQI.US,D,20151127,000000,16.2858,16.3078,16.1878,16.2558,57015,0
+PNQI.US,D,20151130,000000,16.3438,16.3518,16.2138,16.3298,80520,0
+PNQI.US,D,20151201,000000,16.4218,16.5298,16.3258,16.5258,950725,0
+PNQI.US,D,20151202,000000,16.5798,16.6956,16.497,16.5416,231600,0
+PNQI.US,D,20151203,000000,16.6196,16.6676,16.2698,16.3578,156970,0
+PNQI.US,D,20151204,000000,16.4478,16.6136,16.3498,16.5878,265070,0
+PNQI.US,D,20151207,000000,16.6376,16.6376,16.3658,16.4278,175045,0
+PNQI.US,D,20151208,000000,16.2358,16.5158,16.2296,16.4878,97970,0
+PNQI.US,D,20151209,000000,16.4658,16.4658,16.1178,16.2258,140535,0
+PNQI.US,D,20151210,000000,16.2398,16.3698,16.1838,16.2598,100525,0
+PNQI.US,D,20151211,000000,16.1578,16.1578,15.816,15.8398,180045,0
+PNQI.US,D,20151214,000000,15.802,16.0118,15.666,16.0118,177185,0
+PNQI.US,D,20151215,000000,16.0578,16.2278,16.0578,16.1118,187550,0
+PNQI.US,D,20151216,000000,16.2318,16.4158,16.0538,16.3958,210555,0
+PNQI.US,D,20151217,000000,16.4758,16.5038,16.2218,16.2378,291575,0
+PNQI.US,D,20151218,000000,16.1958,16.2318,15.9798,16.0238,175545,0
+PNQI.US,D,20151221,000000,16.1138,16.1158,15.9138,16.0418,151540,0
+PNQI.US,D,20151222,000000,16.1498,16.1498,15.9958,16.1318,183475,0
+PNQI.US,D,20151223,000000,16.2058,16.2058,16.0998,16.1758,173045,0
+PNQI.US,D,20151224,000000,16.1978,16.1978,16.1424,16.1638,32870,0
+PNQI.US,D,20151228,000000,16.1578,16.1578,15.9892,16.1338,98645,0
+PNQI.US,D,20151229,000000,16.2538,16.377,16.2528,16.3658,107645,0
+PNQI.US,D,20151230,000000,16.3438,16.3458,16.1698,16.1838,94505,0
+PNQI.US,D,20151231,000000,16.1698,16.1858,16.0418,16.0418,88755,0
+PNQI.US,D,20160104,000000,15.646,15.646,15.32,15.454,570995,0
+PNQI.US,D,20160105,000000,15.482,15.552,15.398,15.461,168100,0
+PNQI.US,D,20160106,000000,15.154,15.471,15.15,15.412,210285,0
+PNQI.US,D,20160107,000000,15.0502,15.174,14.7662,14.8142,204220,0
+PNQI.US,D,20160108,000000,14.9882,15.074,14.6662,14.6662,254380,0
+PNQI.US,D,20160111,000000,14.7722,14.7722,14.3962,14.6242,917215,0
+PNQI.US,D,20160112,000000,14.7682,14.8842,14.5962,14.7722,459525,0
+PNQI.US,D,20160113,000000,14.9002,14.9002,14.0964,14.1944,549425,0
+PNQI.US,D,20160114,000000,14.2444,14.6344,13.906,14.5288,206345,0
+PNQI.US,D,20160115,000000,14.0344,14.1464,13.7974,14.0184,274205,0
+PNQI.US,D,20160119,000000,14.1864,14.2604,13.9004,14.0624,293075,0
+PNQI.US,D,20160120,000000,13.7524,14.113,13.4166,13.9664,358505,0
+PNQI.US,D,20160121,000000,13.9604,14.2822,13.8284,14.0884,165915,0
+PNQI.US,D,20160122,000000,14.2942,14.4098,14.2186,14.3262,189990,0
+PNQI.US,D,20160125,000000,14.3262,14.3902,14.1464,14.1464,71945,0
+PNQI.US,D,20160126,000000,14.2344,14.237,13.9964,14.2064,174815,0
+PNQI.US,D,20160127,000000,14.0744,14.1564,13.7404,13.7884,128470,0
+PNQI.US,D,20160128,000000,14.1104,14.1544,13.8764,14.0524,146275,0
+PNQI.US,D,20160129,000000,13.9924,14.2182,13.9806,14.2004,224435,0
+PNQI.US,D,20160201,000000,14.1504,14.3562,14.1504,14.2824,892505,0
+PNQI.US,D,20160202,000000,14.2684,14.2684,13.8706,13.9804,308310,0
+PNQI.US,D,20160203,000000,14.0144,14.0214,13.4566,13.7104,395380,0
+PNQI.US,D,20160204,000000,13.7124,13.8064,13.5364,13.7904,366690,0
+PNQI.US,D,20160205,000000,13.7344,13.7344,13.0424,13.0706,258050,0
+PNQI.US,D,20160208,000000,12.7826,12.8066,12.4448,12.6536,471605,0
+PNQI.US,D,20160209,000000,12.4108,12.8746,12.4108,12.5768,285185,0
+PNQI.US,D,20160210,000000,12.7926,13.0646,12.7602,12.8666,275920,0
+PNQI.US,D,20160211,000000,12.7048,12.9866,12.6868,12.8926,417990,0
+PNQI.US,D,20160212,000000,13.0626,13.2046,13.0626,13.1706,60505,0
+PNQI.US,D,20160216,000000,13.3926,13.6384,13.3926,13.6384,175865,0
+PNQI.US,D,20160217,000000,13.8264,14.1464,13.7964,14.1144,269845,0
+PNQI.US,D,20160218,000000,14.2104,14.2104,13.9564,13.9904,135255,0
+PNQI.US,D,20160219,000000,13.9424,14.1744,13.9064,14.1504,54550,0
+PNQI.US,D,20160222,000000,14.3062,14.4574,14.2794,14.4122,108690,0
+PNQI.US,D,20160223,000000,14.3382,14.3382,14.1168,14.1424,75450,0
+PNQI.US,D,20160224,000000,13.9344,14.2604,13.8044,14.2604,47990,0
+PNQI.US,D,20160225,000000,14.1804,14.2284,14.0064,14.2284,124310,0
+PNQI.US,D,20160226,000000,14.4282,14.4582,14.3496,14.3722,61995,0
+PNQI.US,D,20160229,000000,14.3602,14.5162,14.3562,14.3682,25300,0
+PNQI.US,D,20160301,000000,14.4742,14.6962,14.459,14.6962,375195,0
+PNQI.US,D,20160302,000000,14.7282,14.7282,14.5982,14.7112,78815,0
+PNQI.US,D,20160303,000000,14.7082,14.7448,14.6162,14.7412,28245,0
+PNQI.US,D,20160304,000000,14.7902,14.9342,14.7122,14.8382,187195,0
+PNQI.US,D,20160307,000000,14.7222,14.7702,14.5022,14.6262,394425,0
+PNQI.US,D,20160308,000000,14.5202,14.597,14.4902,14.541,59675,0
+PNQI.US,D,20160309,000000,14.5202,14.5202,14.345,14.5062,42690,0
+PNQI.US,D,20160310,000000,14.5922,14.6342,14.3038,14.4362,44195,0
+PNQI.US,D,20160311,000000,14.5842,14.8462,14.5842,14.8442,114625,0
+PNQI.US,D,20160314,000000,14.8202,14.9362,14.7902,14.9082,75690,0
+PNQI.US,D,20160315,000000,14.8062,14.8202,14.7322,14.7682,115755,0
+PNQI.US,D,20160316,000000,14.7302,15.0084,14.7302,14.9442,74015,0
+PNQI.US,D,20160317,000000,14.9382,15.0482,14.9112,14.9562,136985,0
+PNQI.US,D,20160318,000000,15.0162,15.0342,14.9162,14.9682,147990,0
+PNQI.US,D,20160321,000000,14.9482,15.0624,14.9482,15.0254,43520,0
+PNQI.US,D,20160322,000000,14.9062,15.0638,14.8762,15.0362,175070,0
+PNQI.US,D,20160323,000000,14.9982,14.9982,14.8102,14.8622,68045,0
+PNQI.US,D,20160324,000000,14.6962,14.8802,14.6962,14.8802,105780,0
+PNQI.US,D,20160328,000000,14.9102,14.9192,14.7762,14.8302,116320,0
+PNQI.US,D,20160329,000000,14.8342,15.146,14.8112,15.138,85700,0
+PNQI.US,D,20160330,000000,15.212,15.31,15.158,15.188,551105,0
+PNQI.US,D,20160331,000000,15.212,15.26,15.136,15.144,130630,0
+PNQI.US,D,20160401,000000,15.0182,15.222,15.0182,15.214,65805,0
+PNQI.US,D,20160404,000000,15.178,15.2136,15.0828,15.126,210460,0
+PNQI.US,D,20160405,000000,14.9902,15.0522,14.9264,14.9782,138500,0
+PNQI.US,D,20160406,000000,14.9722,15.25,14.9722,15.214,110105,0
+PNQI.US,D,20160407,000000,15.104,15.196,14.9614,15.0102,40875,0
+PNQI.US,D,20160408,000000,15.144,15.144,14.9222,14.9802,41150,0
+PNQI.US,D,20160411,000000,15.072,15.093,14.9122,14.9122,43430,0
+PNQI.US,D,20160412,000000,14.9422,15.1298,14.8622,15.1,137845,0
+PNQI.US,D,20160413,000000,15.238,15.4648,15.238,15.46,157125,0
+PNQI.US,D,20160414,000000,15.492,15.58,15.4564,15.516,244275,0
+PNQI.US,D,20160415,000000,15.474,15.506,15.438,15.488,35030,0
+PNQI.US,D,20160418,000000,15.424,15.608,15.424,15.594,65410,0
+PNQI.US,D,20160419,000000,15.57,15.57,15.256,15.386,89770,0
+PNQI.US,D,20160420,000000,15.406,15.5656,15.3772,15.49,54785,0
+PNQI.US,D,20160421,000000,15.54,15.579,15.458,15.468,45815,0
+PNQI.US,D,20160422,000000,15.366,15.43,15.182,15.306,105665,0
+PNQI.US,D,20160425,000000,15.244,15.304,15.154,15.228,69360,0
+PNQI.US,D,20160426,000000,15.236,15.28,15.1022,15.144,76790,0
+PNQI.US,D,20160427,000000,15.056,15.124,14.9748,15.098,191630,0
+PNQI.US,D,20160428,000000,15.204,15.408,15.06,15.06,41860,0
+PNQI.US,D,20160429,000000,15.322,15.363,15.186,15.284,102135,0
+PNQI.US,D,20160502,000000,15.286,15.3312,15.154,15.314,121465,0
+PNQI.US,D,20160503,000000,15.206,15.206,15.076,15.11,192300,0
+PNQI.US,D,20160504,000000,14.9522,15.048,14.9102,15.026,52955,0
+PNQI.US,D,20160505,000000,15.102,15.138,14.9442,14.9542,49360,0
+PNQI.US,D,20160506,000000,14.9002,15.072,14.8582,15.066,51505,0
+PNQI.US,D,20160509,000000,15.0042,15.084,14.9384,14.9722,58765,0
+PNQI.US,D,20160510,000000,15.058,15.228,15.058,15.224,31245,0
+PNQI.US,D,20160511,000000,15.156,15.2124,15.09,15.128,226885,0
+PNQI.US,D,20160512,000000,15.162,15.162,14.9222,15.0202,87270,0
+PNQI.US,D,20160513,000000,15.0022,15.072,14.9602,14.9902,70740,0
+PNQI.US,D,20160516,000000,15.0162,15.218,15.0162,15.18,93840,0
+PNQI.US,D,20160517,000000,15.178,15.272,15.07,15.072,111405,0
+PNQI.US,D,20160518,000000,14.9942,15.146,14.9662,15.064,54070,0
+PNQI.US,D,20160519,000000,14.9882,15.0222,14.8082,14.9282,74380,0
+PNQI.US,D,20160520,000000,14.9982,15.142,14.9942,15.094,53340,0
+PNQI.US,D,20160523,000000,15.09,15.116,15.0384,15.056,70085,0
+PNQI.US,D,20160524,000000,15.146,15.418,15.146,15.386,110205,0
+PNQI.US,D,20160525,000000,15.416,15.4716,15.376,15.418,35005,0
+PNQI.US,D,20160526,000000,15.488,15.518,15.4498,15.518,57340,0
+PNQI.US,D,20160527,000000,15.54,15.74,15.54,15.74,90010,0
+PNQI.US,D,20160531,000000,15.798,15.8302,15.7102,15.75,26570,0
+PNQI.US,D,20160601,000000,15.696,15.738,15.594,15.688,30065,0
+PNQI.US,D,20160602,000000,15.676,15.76,15.63,15.76,109970,0
+PNQI.US,D,20160603,000000,15.708,15.708,15.574,15.634,23445,0
+PNQI.US,D,20160606,000000,15.686,15.8152,15.686,15.784,59395,0
+PNQI.US,D,20160607,000000,15.808,15.808,15.712,15.712,50630,0
+PNQI.US,D,20160608,000000,15.754,15.754,15.6416,15.682,155770,0
+PNQI.US,D,20160609,000000,15.576,15.662,15.576,15.646,108910,0
+PNQI.US,D,20160610,000000,15.458,15.4626,15.268,15.308,48200,0
+PNQI.US,D,20160613,000000,15.228,15.4,15.188,15.198,68015,0
+PNQI.US,D,20160614,000000,15.15,15.314,15.148,15.264,69380,0
+PNQI.US,D,20160615,000000,15.32,15.332,15.246,15.246,610270,0
+PNQI.US,D,20160616,000000,15.2,15.298,15.0642,15.298,26860,0
+PNQI.US,D,20160617,000000,15.308,15.308,15.092,15.118,50255,0
+PNQI.US,D,20160620,000000,15.312,15.528,15.312,15.348,58610,0
+PNQI.US,D,20160621,000000,15.368,15.431,15.284,15.3484,102500,0
+PNQI.US,D,20160622,000000,15.368,15.44,15.306,15.332,59265,0
+PNQI.US,D,20160623,000000,15.47,15.604,15.378,15.594,56035,0
+PNQI.US,D,20160624,000000,14.9962,15.2082,14.8642,14.9522,165665,0
+PNQI.US,D,20160627,000000,14.7962,14.7962,14.4022,14.4862,78115,0
+PNQI.US,D,20160628,000000,14.7042,14.9002,14.7042,14.8182,85610,0
+PNQI.US,D,20160629,000000,14.9702,15.204,14.9702,15.144,90290,0
+PNQI.US,D,20160630,000000,15.194,15.308,15.1748,15.306,32670,0
+PNQI.US,D,20160701,000000,15.368,15.5086,15.356,15.428,87810,0
+PNQI.US,D,20160705,000000,15.33,15.3504,15.2108,15.318,94755,0
+PNQI.US,D,20160706,000000,15.194,15.3588,15.1568,15.358,46645,0
+PNQI.US,D,20160707,000000,15.394,15.436,15.358,15.407,15790,0
+PNQI.US,D,20160708,000000,15.486,15.6628,15.486,15.606,51275,0
+PNQI.US,D,20160711,000000,15.696,15.9058,15.696,15.8778,178430,0
+PNQI.US,D,20160712,000000,15.9598,16.04,15.9498,15.9558,99010,0
+PNQI.US,D,20160713,000000,15.9878,15.9878,15.834,15.846,77145,0
+PNQI.US,D,20160714,000000,15.9838,16.0058,15.9236,15.9558,74845,0
+PNQI.US,D,20160715,000000,15.9378,15.9398,15.834,15.8654,56540,0
+PNQI.US,D,20160718,000000,15.8518,16.0498,15.8518,16.0418,99365,0
+PNQI.US,D,20160719,000000,15.9018,15.9438,15.8698,15.8938,34640,0
+PNQI.US,D,20160720,000000,15.9578,16.0888,15.912,16.0718,77035,0
+PNQI.US,D,20160721,000000,16.1038,16.1678,15.9982,16.0152,33130,0
+PNQI.US,D,20160722,000000,16.0098,16.0978,15.9906,16.0842,26465,0
+PNQI.US,D,20160725,000000,16.0958,16.0958,15.993,16.0464,48950,0
+PNQI.US,D,20160726,000000,16.1138,16.2286,16.1138,16.2254,46275,0
+PNQI.US,D,20160727,000000,16.1898,16.1898,16.0598,16.1548,31235,0
+PNQI.US,D,20160728,000000,16.2318,16.2816,16.1918,16.2592,49315,0
+PNQI.US,D,20160729,000000,16.2418,16.273,16.126,16.2084,52085,0
+PNQI.US,D,20160801,000000,16.1938,16.3558,16.1938,16.3438,65760,0
+PNQI.US,D,20160802,000000,16.2698,16.2778,16.0738,16.1558,146325,0
+PNQI.US,D,20160803,000000,16.1178,16.2296,16.1038,16.1998,80660,0
+PNQI.US,D,20160804,000000,16.2078,16.2818,16.138,16.2418,163095,0
+PNQI.US,D,20160805,000000,16.4218,16.5754,16.4118,16.5158,187430,0
+PNQI.US,D,20160808,000000,16.5098,16.5918,16.4158,16.5076,31030,0
+PNQI.US,D,20160809,000000,16.52,16.6012,16.52,16.5896,73625,0
+PNQI.US,D,20160810,000000,16.6196,16.6716,16.598,16.6336,59250,0
+PNQI.US,D,20160811,000000,16.6976,16.7836,16.6976,16.7836,142420,0
+PNQI.US,D,20160812,000000,16.7516,16.8416,16.7236,16.8316,230605,0
+PNQI.US,D,20160815,000000,16.8836,16.9976,16.8836,16.9556,148065,0
+PNQI.US,D,20160816,000000,16.9436,16.9436,16.8056,16.8498,62775,0
+PNQI.US,D,20160817,000000,16.8056,16.811,16.7176,16.803,86805,0
+PNQI.US,D,20160818,000000,16.8056,16.843,16.7716,16.7896,36810,0
+PNQI.US,D,20160819,000000,16.7676,16.8364,16.7676,16.8134,44750,0
+PNQI.US,D,20160822,000000,16.7976,16.8014,16.6956,16.7356,62420,0
+PNQI.US,D,20160823,000000,16.8056,16.8804,16.8056,16.8056,31905,0
+PNQI.US,D,20160824,000000,16.8356,16.8674,16.6526,16.6856,139570,0
+PNQI.US,D,20160825,000000,16.6856,16.7876,16.6856,16.7456,222455,0
+PNQI.US,D,20160826,000000,16.7956,16.9356,16.7722,16.8678,116885,0
+PNQI.US,D,20160829,000000,16.8656,16.9362,16.856,16.901,25480,0
+PNQI.US,D,20160830,000000,16.9236,16.9616,16.8522,16.8816,40660,0
+PNQI.US,D,20160831,000000,16.8652,16.9228,16.8524,16.9222,17430,0
+PNQI.US,D,20160901,000000,16.9376,17.0696,16.929,17.0656,41945,0
+PNQI.US,D,20160902,000000,17.1696,17.2338,17.1256,17.1428,45935,0
+PNQI.US,D,20160906,000000,17.1976,17.4194,17.1976,17.4182,100930,0
+PNQI.US,D,20160907,000000,17.4474,17.4604,17.3454,17.3894,43520,0
+PNQI.US,D,20160908,000000,17.3336,17.4114,17.3136,17.3396,52475,0
+PNQI.US,D,20160909,000000,17.1756,17.1836,16.9156,16.9276,89465,0
+PNQI.US,D,20160912,000000,16.7516,17.1654,16.7316,17.1336,128430,0
+PNQI.US,D,20160913,000000,17.0116,17.0412,16.8256,16.9116,45610,0
+PNQI.US,D,20160914,000000,16.9116,17.0736,16.8916,16.9396,93155,0
+PNQI.US,D,20160915,000000,16.8996,17.1256,16.8996,17.1216,33900,0
+PNQI.US,D,20160916,000000,17.1256,17.1356,17.0666,17.0796,78105,0
+PNQI.US,D,20160919,000000,17.2096,17.2394,17.0556,17.0976,154485,0
+PNQI.US,D,20160920,000000,17.1052,17.1276,17.0736,17.1216,42585,0
+PNQI.US,D,20160921,000000,17.1736,17.3456,17.1336,17.3316,100005,0
+PNQI.US,D,20160922,000000,17.4554,17.5234,17.4514,17.5154,118020,0
+PNQI.US,D,20160923,000000,17.5294,17.5774,17.4834,17.5096,89530,0
+PNQI.US,D,20160926,000000,17.4174,17.4174,17.2796,17.3516,204915,0
+PNQI.US,D,20160927,000000,17.5094,17.6044,17.5036,17.5854,136625,0
+PNQI.US,D,20160928,000000,17.5814,17.6174,17.4734,17.6094,116130,0
+PNQI.US,D,20160929,000000,17.5854,17.6454,17.4374,17.4834,73595,0
+PNQI.US,D,20160930,000000,17.5514,17.581,17.4454,17.5314,150635,0
+PNQI.US,D,20161003,000000,17.4914,17.6222,17.4914,17.6214,191885,0
+PNQI.US,D,20161004,000000,17.6534,17.765,17.6264,17.6934,197115,0
+PNQI.US,D,20161005,000000,17.7874,17.8774,17.7744,17.8774,39520,0
+PNQI.US,D,20161006,000000,17.7154,17.7154,17.5694,17.6454,57605,0
+PNQI.US,D,20161007,000000,17.6214,17.6214,17.4616,17.5114,19075,0
+PNQI.US,D,20161010,000000,17.5334,17.6612,17.5334,17.6174,172690,0
+PNQI.US,D,20161011,000000,17.5724,17.5724,17.2796,17.3276,87460,0
+PNQI.US,D,20161012,000000,17.3256,17.4012,17.2896,17.3296,33600,0
+PNQI.US,D,20161013,000000,17.1976,17.1976,16.9772,17.1636,65385,0
+PNQI.US,D,20161014,000000,17.2876,17.396,17.1462,17.1744,41490,0
+PNQI.US,D,20161017,000000,17.1856,17.1856,17.0896,17.1076,65405,0
+PNQI.US,D,20161018,000000,17.4354,17.4998,17.4354,17.4464,37680,0
+PNQI.US,D,20161019,000000,17.4574,17.5904,17.4574,17.5714,81475,0
+PNQI.US,D,20161020,000000,17.5074,17.5074,17.3974,17.4554,84155,0
+PNQI.US,D,20161021,000000,17.4374,17.6574,17.4374,17.6574,55345,0
+PNQI.US,D,20161024,000000,17.7754,17.8414,17.7312,17.8314,103240,0
+PNQI.US,D,20161025,000000,17.8694,17.8694,17.7134,17.7134,86605,0
+PNQI.US,D,20161026,000000,17.6974,17.6984,17.5614,17.5674,117045,0
+PNQI.US,D,20161027,000000,17.6594,17.6594,17.4016,17.4104,41695,0
+PNQI.US,D,20161028,000000,17.5874,17.6224,17.4396,17.4494,135110,0
+PNQI.US,D,20161031,000000,17.4814,17.501,17.3496,17.3666,26180,0
+PNQI.US,D,20161101,000000,17.3236,17.3302,17.036,17.1536,128215,0
+PNQI.US,D,20161102,000000,17.1416,17.1416,16.8016,16.8336,72315,0
+PNQI.US,D,20161103,000000,16.7456,16.876,16.6878,16.7036,65220,0
+PNQI.US,D,20161104,000000,16.6916,16.8252,16.6156,16.6696,161690,0
+PNQI.US,D,20161107,000000,17.0116,17.1056,16.9516,17.0716,67660,0
+PNQI.US,D,20161108,000000,17.1536,17.2556,17.0664,17.2156,71200,0
+PNQI.US,D,20161109,000000,16.8496,17.1316,16.7462,17.0904,213170,0
+PNQI.US,D,20161110,000000,17.1496,17.1496,16.3658,16.6296,257150,0
+PNQI.US,D,20161111,000000,16.4758,16.6836,16.3798,16.6196,399430,0
+PNQI.US,D,20161114,000000,16.6876,16.6876,16.1658,16.2858,615740,0
+PNQI.US,D,20161115,000000,16.4698,16.7614,16.4698,16.6416,165175,0
+PNQI.US,D,20161116,000000,16.5318,16.7788,16.5318,16.7296,187050,0
+PNQI.US,D,20161117,000000,16.7216,16.9094,16.7216,16.8576,140930,0
+PNQI.US,D,20161118,000000,16.9216,16.9246,16.7896,16.8116,80630,0
+PNQI.US,D,20161121,000000,16.8776,16.9956,16.8776,16.9896,152460,0
+PNQI.US,D,20161122,000000,17.0916,17.0936,16.9756,17.0616,122430,0
+PNQI.US,D,20161123,000000,16.9736,16.9816,16.8972,16.9816,111495,0
+PNQI.US,D,20161125,000000,17.0516,17.0736,16.9988,17.0198,51580,0
+PNQI.US,D,20161128,000000,17.0136,17.0816,16.9976,17.0176,84025,0
+PNQI.US,D,20161129,000000,17.0496,17.1436,17.0496,17.0596,38825,0
+PNQI.US,D,20161130,000000,17.0916,17.1486,16.8356,16.8616,102550,0
+PNQI.US,D,20161201,000000,16.8456,16.8456,16.4178,16.4518,157350,0
+PNQI.US,D,20161202,000000,16.5038,16.5436,16.4158,16.4838,63685,0
+PNQI.US,D,20161205,000000,16.5898,16.7296,16.5478,16.7136,40130,0
+PNQI.US,D,20161206,000000,16.8016,16.8016,16.7076,16.7702,146075,0
+PNQI.US,D,20161207,000000,16.7816,17.0376,16.7296,17.0152,97635,0
+PNQI.US,D,20161208,000000,17.0556,17.1508,17.0556,17.1416,70800,0
+PNQI.US,D,20161209,000000,17.1976,17.2476,17.1716,17.2116,548170,0
+PNQI.US,D,20161212,000000,17.1096,17.1234,16.9636,16.9956,41080,0
+PNQI.US,D,20161213,000000,17.0736,17.2804,17.0736,17.2256,57495,0
+PNQI.US,D,20161214,000000,17.2336,17.2536,17.0514,17.0536,51865,0
+PNQI.US,D,20161215,000000,17.0836,17.0836,16.8776,16.8816,246185,0
+PNQI.US,D,20161216,000000,16.9236,16.9416,16.7836,16.7836,75520,0
+PNQI.US,D,20161219,000000,16.7956,16.8776,16.7202,16.8076,48175,0
+PNQI.US,D,20161220,000000,16.8816,16.9122,16.8558,16.8996,28465,0
+PNQI.US,D,20161221,000000,16.8856,16.8954,16.8236,16.8576,35195,0
+PNQI.US,D,20161222,000000,16.8356,16.8356,16.6476,16.6696,67170,0
+PNQI.US,D,20161223,000000,16.6416,16.721,16.6416,16.7176,28100,0
+PNQI.US,D,20161227,000000,16.7256,16.919,16.7256,16.8536,48870,0
+PNQI.US,D,20161228,000000,16.9196,16.9196,16.7052,16.7156,34305,0
+PNQI.US,D,20161229,000000,16.7196,16.7316,16.6574,16.6936,55695,0
+PNQI.US,D,20161230,000000,16.6976,16.6976,16.4998,16.5238,62395,0
+PNQI.US,D,20170103,000000,16.6396,16.7984,16.6336,16.7356,119225,0
+PNQI.US,D,20170104,000000,16.7336,16.9826,16.7336,16.9456,56765,0
+PNQI.US,D,20170105,000000,16.988,17.2636,16.988,17.2556,102785,0
+PNQI.US,D,20170106,000000,17.3954,17.4102,17.1896,17.3774,96510,0
+PNQI.US,D,20170109,000000,17.4454,17.4934,17.3954,17.4594,155490,0
+PNQI.US,D,20170110,000000,17.4954,17.5554,17.4624,17.5154,66120,0
+PNQI.US,D,20170111,000000,17.4914,17.5646,17.4336,17.5554,67530,0
+PNQI.US,D,20170112,000000,17.4854,17.5434,17.3576,17.5434,58465,0
+PNQI.US,D,20170113,000000,17.5674,17.7314,17.5674,17.7074,61785,0
+PNQI.US,D,20170117,000000,17.6994,17.7054,17.6054,17.6534,80955,0
+PNQI.US,D,20170118,000000,17.6178,17.6874,17.5302,17.6874,104785,0
+PNQI.US,D,20170119,000000,17.7914,17.7914,17.6954,17.7394,42655,0
+PNQI.US,D,20170120,000000,17.8074,17.8094,17.68,17.7056,77440,0
+PNQI.US,D,20170123,000000,17.7454,17.8434,17.714,17.8314,82300,0
+PNQI.US,D,20170124,000000,17.9274,18.0144,17.8746,17.9994,96725,0
+PNQI.US,D,20170125,000000,18.1114,18.1432,18.0664,18.1374,107380,0
+PNQI.US,D,20170126,000000,18.2172,18.2172,18.079,18.1014,57655,0
+PNQI.US,D,20170127,000000,18.0954,18.1552,18.0136,18.1472,165500,0
+PNQI.US,D,20170130,000000,18.0414,18.0414,17.8094,18.0114,107200,0
+PNQI.US,D,20170131,000000,17.9354,18.0098,17.8834,17.9854,63685,0
+PNQI.US,D,20170201,000000,18.0654,18.0654,17.8974,18.0134,51125,0
+PNQI.US,D,20170202,000000,17.9554,18.0914,17.8954,18.0034,110065,0
+PNQI.US,D,20170203,000000,17.9774,18.0544,17.9774,18.0144,51160,0
+PNQI.US,D,20170206,000000,18.0314,18.0614,17.9534,18.0614,32175,0
+PNQI.US,D,20170207,000000,18.1234,18.1942,18.0674,18.1732,152155,0
+PNQI.US,D,20170208,000000,18.1752,18.2732,18.0912,18.2606,74945,0
+PNQI.US,D,20170209,000000,18.2892,18.2892,18.2172,18.2332,86160,0
+PNQI.US,D,20170210,000000,18.2452,18.351,18.2452,18.3152,77390,0
+PNQI.US,D,20170213,000000,18.3852,18.3852,18.3352,18.3452,59985,0
+PNQI.US,D,20170214,000000,18.4232,18.4232,18.2392,18.2692,43505,0
+PNQI.US,D,20170215,000000,18.3072,18.4934,18.3072,18.4432,52245,0
+PNQI.US,D,20170216,000000,18.4532,18.5632,18.4378,18.5032,81230,0
+PNQI.US,D,20170217,000000,18.4452,18.5212,18.4092,18.4932,57975,0
+PNQI.US,D,20170221,000000,18.5572,18.5952,18.5252,18.5912,168735,0
+PNQI.US,D,20170222,000000,18.5952,18.699,18.5872,18.6652,188975,0
+PNQI.US,D,20170223,000000,18.7432,18.7432,18.4072,18.4812,494715,0
+PNQI.US,D,20170224,000000,18.3632,18.4592,18.3052,18.443,55675,0
+PNQI.US,D,20170227,000000,18.4752,18.5232,18.4214,18.5092,61240,0
+PNQI.US,D,20170228,000000,18.5292,18.6032,18.4572,18.4572,122570,0
+PNQI.US,D,20170301,000000,18.6472,18.6612,18.571,18.6472,38760,0
+PNQI.US,D,20170302,000000,18.5592,18.6152,18.4712,18.474,98330,0
+PNQI.US,D,20170303,000000,18.4772,18.522,18.4512,18.5032,55095,0
+PNQI.US,D,20170306,000000,18.4372,18.4952,18.4042,18.486,47730,0
+PNQI.US,D,20170307,000000,18.4872,18.5324,18.4544,18.4932,60870,0
+PNQI.US,D,20170308,000000,18.4852,18.6112,18.4852,18.5612,121200,0
+PNQI.US,D,20170309,000000,18.5232,18.606,18.4782,18.5744,148435,0
+PNQI.US,D,20170310,000000,18.6272,18.6632,18.5556,18.5952,159535,0
+PNQI.US,D,20170313,000000,18.6992,18.7872,18.6152,18.7832,78315,0
+PNQI.US,D,20170314,000000,18.7632,18.7632,18.6164,18.7292,52005,0
+PNQI.US,D,20170315,000000,18.7912,18.7952,18.6278,18.7752,50035,0
+PNQI.US,D,20170316,000000,18.8312,18.881,18.8112,18.8392,59925,0
+PNQI.US,D,20170317,000000,18.8592,18.915,18.8362,18.8872,74935,0
+PNQI.US,D,20170320,000000,18.8972,18.944,18.8572,18.935,75350,0
+PNQI.US,D,20170321,000000,19.011,19.0174,18.4632,18.4812,99565,0
+PNQI.US,D,20170322,000000,18.4492,18.577,18.3952,18.5492,79330,0
+PNQI.US,D,20170323,000000,18.5572,18.6264,18.5332,18.5672,71840,0
+PNQI.US,D,20170324,000000,18.6492,18.7172,18.5372,18.6312,284245,0
+PNQI.US,D,20170327,000000,18.4492,18.7012,18.4198,18.6532,80015,0
+PNQI.US,D,20170328,000000,18.6732,18.8228,18.67,18.7792,92465,0
+PNQI.US,D,20170329,000000,18.8072,18.925,18.7552,18.9092,81635,0
+PNQI.US,D,20170330,000000,18.943,18.943,18.8692,18.9052,57565,0
+PNQI.US,D,20170331,000000,18.921,18.921,18.8172,18.8752,51145,0
+PNQI.US,D,20170403,000000,18.8952,18.961,18.8232,18.9092,73105,0
+PNQI.US,D,20170404,000000,18.929,18.937,18.8062,18.8712,81695,0
+PNQI.US,D,20170405,000000,18.941,19.0282,18.7812,18.7832,78615,0
+PNQI.US,D,20170406,000000,18.8232,18.8512,18.7904,18.8512,37000,0
+PNQI.US,D,20170407,000000,18.8452,18.8532,18.714,18.8092,39175,0
+PNQI.US,D,20170410,000000,18.8152,18.9316,18.8152,18.8632,120345,0
+PNQI.US,D,20170411,000000,18.9032,18.915,18.7412,18.8532,129110,0
+PNQI.US,D,20170412,000000,18.8592,18.9036,18.7832,18.8112,55990,0
+PNQI.US,D,20170413,000000,18.7712,18.8452,18.6992,18.6992,48835,0
+PNQI.US,D,20170417,000000,18.7332,18.957,18.7332,18.941,97600,0
+PNQI.US,D,20170418,000000,18.8712,18.945,18.8154,18.923,31030,0
+PNQI.US,D,20170419,000000,18.975,19.053,18.8694,18.8694,98970,0
+PNQI.US,D,20170420,000000,18.983,19.075,18.983,19.033,174595,0
+PNQI.US,D,20170421,000000,19.131,19.131,18.999,19.025,126200,0
+PNQI.US,D,20170424,000000,19.189,19.281,19.189,19.265,113615,0
+PNQI.US,D,20170425,000000,19.463,19.565,19.383,19.537,370545,0
+PNQI.US,D,20170426,000000,19.627,19.627,19.5064,19.575,83275,0
+PNQI.US,D,20170427,000000,19.573,19.7848,19.525,19.7568,301450,0
+PNQI.US,D,20170428,000000,19.918,19.918,19.7678,19.8348,288295,0
+PNQI.US,D,20170501,000000,19.946,20.166,19.94,20.122,367840,0
+PNQI.US,D,20170502,000000,20.138,20.266,20.084,20.174,309800,0
+PNQI.US,D,20170503,000000,20.184,20.184,19.97,20.07,100845,0
+PNQI.US,D,20170504,000000,20.094,20.158,19.974,20.114,72615,0
+PNQI.US,D,20170505,000000,20.26,20.298,20.144,20.236,142670,0
+PNQI.US,D,20170508,000000,20.38,20.38,20.254,20.344,83285,0
+PNQI.US,D,20170509,000000,20.454,20.508,20.42,20.47,345960,0
+PNQI.US,D,20170510,000000,20.484,20.536,20.368,20.526,254610,0
+PNQI.US,D,20170511,000000,20.524,20.524,20.322,20.458,366430,0
+PNQI.US,D,20170512,000000,20.54,20.584,20.474,20.578,108640,0
+PNQI.US,D,20170515,000000,20.614,20.748,20.614,20.656,215345,0
+PNQI.US,D,20170516,000000,20.81,20.914,20.756,20.87,397810,0
+PNQI.US,D,20170517,000000,20.636,20.706,20.238,20.238,548640,0
+PNQI.US,D,20170518,000000,20.144,20.492,20.034,20.376,369110,0
+PNQI.US,D,20170519,000000,20.562,20.684,20.548,20.586,266295,0
+PNQI.US,D,20170522,000000,20.702,20.772,20.654,20.752,424300,0
+PNQI.US,D,20170523,000000,20.914,20.914,20.638,20.692,148365,0
+PNQI.US,D,20170524,000000,20.754,20.778,20.688,20.778,112425,0
+PNQI.US,D,20170525,000000,20.942,21.098,20.878,21.04,129650,0
+PNQI.US,D,20170526,000000,21.1,21.13,20.952,20.998,576190,0
+PNQI.US,D,20170530,000000,21.058,21.06,20.914,20.964,93185,0
+PNQI.US,D,20170531,000000,20.992,20.992,20.696,20.81,79935,0
+PNQI.US,D,20170601,000000,20.922,21.014,20.794,21.012,92105,0
+PNQI.US,D,20170602,000000,21.136,21.136,20.978,21.136,188500,0
+PNQI.US,D,20170605,000000,21.194,21.238,21.16,21.214,177870,0
+PNQI.US,D,20170606,000000,21.11,21.278,21.094,21.1,134230,0
+PNQI.US,D,20170607,000000,21.168,21.238,21.108,21.238,130055,0
+PNQI.US,D,20170608,000000,21.46,21.46,21.238,21.414,232215,0
+PNQI.US,D,20170609,000000,21.436,21.488,20.364,20.704,610970,0
+PNQI.US,D,20170612,000000,20.566,20.624,20.096,20.468,348325,0
+PNQI.US,D,20170613,000000,20.592,20.744,20.506,20.632,130920,0
+PNQI.US,D,20170614,000000,20.758,20.758,20.334,20.508,91225,0
+PNQI.US,D,20170615,000000,20.256,20.388,20.036,20.36,758350,0
+PNQI.US,D,20170616,000000,20.408,20.48,20.348,20.42,63185,0
+PNQI.US,D,20170619,000000,20.662,20.854,20.602,20.822,175530,0
+PNQI.US,D,20170620,000000,20.91,20.91,20.696,20.724,151325,0
+PNQI.US,D,20170621,000000,20.842,21.032,20.736,21.032,50380,0
+PNQI.US,D,20170622,000000,20.996,21.146,20.938,21.082,143295,0
+PNQI.US,D,20170623,000000,21.12,21.346,21.066,21.342,69895,0
+PNQI.US,D,20170626,000000,21.432,21.5,21.11,21.144,112160,0
+PNQI.US,D,20170627,000000,21.002,21.07,20.646,20.694,194700,0
+PNQI.US,D,20170628,000000,20.794,20.972,20.594,20.964,124545,0
+PNQI.US,D,20170629,000000,20.924,20.924,20.368,20.612,139230,0
+PNQI.US,D,20170630,000000,20.568,20.792,20.504,20.622,55920,0
+PNQI.US,D,20170703,000000,20.734,20.734,20.336,20.358,68695,0
+PNQI.US,D,20170705,000000,20.464,20.584,20.384,20.572,140180,0
+PNQI.US,D,20170706,000000,20.468,20.494,20.342,20.402,43545,0
+PNQI.US,D,20170707,000000,20.45,20.682,20.45,20.658,41890,0
+PNQI.US,D,20170710,000000,20.7,20.938,20.7,20.902,113815,0
+PNQI.US,D,20170711,000000,20.902,21.076,20.858,21.046,217740,0
+PNQI.US,D,20170712,000000,21.252,21.438,21.252,21.438,200485,0
+PNQI.US,D,20170713,000000,21.598,21.598,21.374,21.43,175510,0
+PNQI.US,D,20170714,000000,21.512,21.63,21.502,21.612,92925,0
+PNQI.US,D,20170717,000000,21.704,21.704,21.502,21.572,147465,0
+PNQI.US,D,20170718,000000,21.714,22.062,21.662,22.048,228815,0
+PNQI.US,D,20170719,000000,22.216,22.288,22.106,22.174,194775,0
+PNQI.US,D,20170720,000000,22.35,22.35,22.062,22.126,322130,0
+PNQI.US,D,20170721,000000,22.1,22.146,22.024,22.146,88115,0
+PNQI.US,D,20170724,000000,22.18,22.342,22.18,22.324,1132400,0
+PNQI.US,D,20170725,000000,22.286,22.346,22.15,22.342,1257935,0
+PNQI.US,D,20170726,000000,22.392,22.486,22.354,22.486,182825,0
+PNQI.US,D,20170727,000000,22.626,22.69,21.836,22.136,292370,0
+PNQI.US,D,20170728,000000,22.056,22.432,22.036,22.35,118265,0
+PNQI.US,D,20170731,000000,22.356,22.408,22.078,22.168,137170,0
+PNQI.US,D,20170801,000000,22.27,22.312,22.108,22.128,82210,0
+PNQI.US,D,20170802,000000,22.166,22.174,21.69,21.98,220140,0
+PNQI.US,D,20170803,000000,22.016,22.072,21.88,22.032,176200,0
+PNQI.US,D,20170804,000000,22.066,22.146,22.018,22.088,153815,0
+PNQI.US,D,20170807,000000,22.154,22.272,22.11,22.25,130050,0
+PNQI.US,D,20170808,000000,22.254,22.358,22.136,22.19,81095,0
+PNQI.US,D,20170809,000000,21.86,22.028,21.708,22.014,192530,0
+PNQI.US,D,20170810,000000,21.834,21.834,21.274,21.28,268715,0
+PNQI.US,D,20170811,000000,21.338,21.476,21.208,21.434,83130,0
+PNQI.US,D,20170814,000000,21.614,21.634,21.532,21.598,171530,0
+PNQI.US,D,20170815,000000,21.7,21.7,21.476,21.476,107620,0
+PNQI.US,D,20170816,000000,21.574,21.644,21.504,21.566,95740,0
+PNQI.US,D,20170817,000000,21.526,21.558,21.116,21.12,508865,0
+PNQI.US,D,20170818,000000,21.144,21.294,21.034,21.142,226455,0
+PNQI.US,D,20170821,000000,21.15,21.294,21.098,21.226,118285,0
+PNQI.US,D,20170822,000000,21.328,21.474,21.31,21.462,87295,0
+PNQI.US,D,20170823,000000,21.448,21.502,21.39,21.464,107385,0
+PNQI.US,D,20170824,000000,21.59,21.59,21.324,21.45,56810,0
+PNQI.US,D,20170825,000000,21.51,21.51,21.238,21.244,102115,0
+PNQI.US,D,20170828,000000,21.252,21.252,21.112,21.168,136835,0
+PNQI.US,D,20170829,000000,20.976,21.344,20.804,21.294,261170,0
+PNQI.US,D,20170830,000000,21.372,21.602,21.372,21.598,203770,0
+PNQI.US,D,20170831,000000,21.682,21.878,21.682,21.872,217005,0
+PNQI.US,D,20170901,000000,21.936,21.944,21.812,21.886,247375,0
+PNQI.US,D,20170905,000000,21.748,21.844,21.546,21.706,138660,0
+PNQI.US,D,20170906,000000,21.756,21.848,21.58,21.804,106070,0
+PNQI.US,D,20170907,000000,21.868,22.048,21.836,22,142085,0
+PNQI.US,D,20170908,000000,21.954,22.028,21.8,21.814,120405,0
+PNQI.US,D,20170911,000000,21.978,22.192,21.978,22.178,132665,0
+PNQI.US,D,20170912,000000,22.276,22.3,22.154,22.3,67860,0
+PNQI.US,D,20170913,000000,22.256,22.334,22.254,22.31,38300,0
+PNQI.US,D,20170914,000000,22.206,22.304,22.146,22.2,81010,0
+PNQI.US,D,20170915,000000,22.104,22.262,22.104,22.168,60070,0
+PNQI.US,D,20170918,000000,22.248,22.4,22.186,22.264,95975,0
+PNQI.US,D,20170919,000000,22.288,22.304,22.174,22.286,104975,0
+PNQI.US,D,20170920,000000,22.344,22.394,22.128,22.298,78445,0
+PNQI.US,D,20170921,000000,22.292,22.298,22.048,22.24,102265,0
+PNQI.US,D,20170922,000000,22.168,22.272,22.154,22.218,53560,0
+PNQI.US,D,20170925,000000,22.132,22.132,21.5,21.656,204460,0
+PNQI.US,D,20170926,000000,21.784,21.854,21.576,21.644,131240,0
+PNQI.US,D,20170927,000000,21.794,21.974,21.776,21.886,94410,0
+PNQI.US,D,20170928,000000,21.86,21.86,21.742,21.824,34555,0
+PNQI.US,D,20170929,000000,21.846,22.04,21.846,22.016,65100,0
+PNQI.US,D,20171002,000000,22.036,22.23,22.008,22.106,221535,0
+PNQI.US,D,20171003,000000,22.146,22.266,22.146,22.264,58990,0
+PNQI.US,D,20171004,000000,22.314,22.386,22.248,22.304,131615,0
+PNQI.US,D,20171005,000000,22.478,22.612,22.396,22.61,161445,0
+PNQI.US,D,20171006,000000,22.508,22.718,22.508,22.706,88175,0
+PNQI.US,D,20171009,000000,22.828,22.886,22.682,22.684,98080,0
+PNQI.US,D,20171010,000000,22.782,22.804,22.57,22.654,97885,0
+PNQI.US,D,20171011,000000,22.626,22.744,22.626,22.734,63455,0
+PNQI.US,D,20171012,000000,22.68,22.784,22.666,22.708,756270,0
+PNQI.US,D,20171013,000000,22.842,22.932,22.842,22.862,151705,0
+PNQI.US,D,20171016,000000,23.016,23.016,22.83,22.934,88315,0
+PNQI.US,D,20171017,000000,22.96,22.962,22.828,22.88,166590,0
+PNQI.US,D,20171018,000000,22.96,22.982,22.858,22.926,93040,0
+PNQI.US,D,20171019,000000,22.708,22.708,22.496,22.648,122365,0
+PNQI.US,D,20171020,000000,22.77,22.806,22.642,22.642,110985,0
+PNQI.US,D,20171023,000000,22.654,22.658,22.39,22.42,158515,0
+PNQI.US,D,20171024,000000,22.514,22.554,22.42,22.504,67220,0
+PNQI.US,D,20171025,000000,22.5,22.558,22.144,22.274,146725,0
+PNQI.US,D,20171026,000000,22.408,22.46,22.338,22.368,116100,0
+PNQI.US,D,20171027,000000,22.424,22.69,22.374,22.648,221715,0
+PNQI.US,D,20171030,000000,22.626,22.75,22.526,22.594,96195,0
+PNQI.US,D,20171031,000000,22.62,22.806,22.62,22.784,1643620,0
+PNQI.US,D,20171101,000000,22.942,22.95,22.786,22.81,845650,0
+PNQI.US,D,20171102,000000,22.864,22.864,22.564,22.69,133170,0
+PNQI.US,D,20171103,000000,22.786,22.852,22.676,22.806,241625,0
+PNQI.US,D,20171106,000000,22.836,23.004,22.836,23.004,84445,0
+PNQI.US,D,20171107,000000,22.812,22.856,22.558,22.594,241835,0
+PNQI.US,D,20171108,000000,22.566,22.72,22.54,22.694,78795,0
+PNQI.US,D,20171109,000000,22.5,22.572,22.356,22.572,113940,0
+PNQI.US,D,20171110,000000,22.524,22.538,22.404,22.484,69575,0
+PNQI.US,D,20171113,000000,22.464,22.662,22.446,22.61,265120,0
+PNQI.US,D,20171114,000000,22.482,22.566,22.402,22.514,110825,0
+PNQI.US,D,20171115,000000,22.338,22.522,22.244,22.462,100760,0
+PNQI.US,D,20171116,000000,22.65,22.912,22.65,22.868,125960,0
+PNQI.US,D,20171117,000000,22.936,23.09,22.936,23,62345,0
+PNQI.US,D,20171120,000000,23.068,23.078,22.962,22.986,67705,0
+PNQI.US,D,20171121,000000,23.116,23.328,23.116,23.288,184265,0
+PNQI.US,D,20171122,000000,23.322,23.384,23.288,23.35,67390,0
+PNQI.US,D,20171124,000000,23.438,23.474,23.372,23.464,154640,0
+PNQI.US,D,20171127,000000,23.514,23.522,23.382,23.392,340255,0
+PNQI.US,D,20171128,000000,23.466,23.468,23.25,23.334,167455,0
+PNQI.US,D,20171129,000000,23.41,23.41,22.444,22.668,216080,0
+PNQI.US,D,20171130,000000,22.794,22.83,22.65,22.726,115065,0
+PNQI.US,D,20171201,000000,22.624,22.728,22.298,22.568,371400,0
+PNQI.US,D,20171204,000000,22.81,22.81,22.164,22.226,360360,0
+PNQI.US,D,20171205,000000,22.08,22.534,22.078,22.282,152785,0
+PNQI.US,D,20171206,000000,22.188,22.406,22.188,22.352,70860,0
+PNQI.US,D,20171207,000000,22.386,22.57,22.382,22.528,90285,0
+PNQI.US,D,20171208,000000,22.778,22.856,22.564,22.564,143625,0
+PNQI.US,D,20171211,000000,22.65,22.78,22.65,22.754,90460,0
+PNQI.US,D,20171212,000000,22.7,22.784,22.622,22.668,80125,0
+PNQI.US,D,20171213,000000,22.756,22.974,22.756,22.936,83275,0
+PNQI.US,D,20171214,000000,22.926,23.15,22.926,23.018,120120,0
+PNQI.US,D,20171215,000000,23.058,23.17,23.018,23.16,135615,0
+PNQI.US,D,20171218,000000,23.47,23.5928,23.389,23.58,125125,0
+PNQI.US,D,20171219,000000,23.596,23.596,23.438,23.482,157685,0
+PNQI.US,D,20171220,000000,23.558,23.558,23.284,23.37,166960,0
+PNQI.US,D,20171221,000000,23.402,23.532,23.402,23.434,76210,0
+PNQI.US,D,20171222,000000,23.464,23.464,23.33,23.344,38295,0
+PNQI.US,D,20171226,000000,23.372,23.372,23.13,23.262,61390,0
+PNQI.US,D,20171227,000000,23.246,23.3412,23.246,23.278,52345,0
+PNQI.US,D,20171228,000000,23.326,23.332,23.275,23.318,30855,0
+PNQI.US,D,20171229,000000,23.386,23.386,23.135,23.142,54530,0
+PNQI.US,D,20180102,000000,23.38,23.672,23.32,23.648,160800,0
+PNQI.US,D,20180103,000000,23.82,23.99,23.7942,23.968,194330,0
+PNQI.US,D,20180104,000000,24.186,24.194,23.8952,23.964,109985,0
+PNQI.US,D,20180105,000000,24.05,24.316,24.05,24.31,125645,0
+PNQI.US,D,20180108,000000,24.494,24.5884,24.31,24.568,170585,0
+PNQI.US,D,20180109,000000,24.774,24.774,24.432,24.526,125450,0
+PNQI.US,D,20180110,000000,24.452,24.452,24.268,24.422,106460,0
+PNQI.US,D,20180111,000000,24.536,24.614,24.47,24.596,57665,0
+PNQI.US,D,20180112,000000,24.64,24.784,24.548,24.754,149285,0
+PNQI.US,D,20180116,000000,25.04,25.1002,24.5712,24.648,170395,0
+PNQI.US,D,20180117,000000,24.838,24.852,24.6,24.7878,112855,0
+PNQI.US,D,20180118,000000,24.804,24.836,24.676,24.756,134295,0
+PNQI.US,D,20180119,000000,24.862,24.874,24.736,24.836,111120,0
+PNQI.US,D,20180122,000000,24.94,25.0982,24.7518,25.0982,184835,0
+PNQI.US,D,20180123,000000,25.414,25.598,25.3,25.582,229980,0
+PNQI.US,D,20180124,000000,25.842,25.884,25.373,25.606,371940,0
+PNQI.US,D,20180125,000000,25.598,25.8526,25.58,25.784,193340,0
+PNQI.US,D,20180126,000000,26.01,26.268,25.886,26.268,249685,0
+PNQI.US,D,20180129,000000,26.392,26.392,26.1222,26.208,173725,0
+PNQI.US,D,20180130,000000,25.82,26.0824,25.614,25.974,297275,0
+PNQI.US,D,20180131,000000,26.204,26.204,25.94,25.996,127625,0
+PNQI.US,D,20180201,000000,26,26.38,25.9,26.038,603050,0
+PNQI.US,D,20180202,000000,25.804,26.0758,25.586,25.594,302615,0
+PNQI.US,D,20180205,000000,25.128,25.706,24.596,24.772,505745,0
+PNQI.US,D,20180206,000000,24.128,25.318,24.068,25.206,759655,0
+PNQI.US,D,20180207,000000,25.328,25.566,25.126,25.126,196875,0
+PNQI.US,D,20180208,000000,25.382,25.4312,24.122,24.122,418865,0
+PNQI.US,D,20180209,000000,24.2,24.45,23.318,24.21,783395,0
+PNQI.US,D,20180212,000000,24.596,24.758,24.192,24.658,206445,0
+PNQI.US,D,20180213,000000,24.652,25.0388,24.601,25.002,264230,0
+PNQI.US,D,20180214,000000,24.952,25.7198,24.952,25.67,360250,0
+PNQI.US,D,20180215,000000,26.022,26.1,25.598,26.1,245845,0
+PNQI.US,D,20180216,000000,25.996,26.02,25.764,25.846,199705,0
+PNQI.US,D,20180220,000000,25.814,26.186,25.8,25.922,264280,0
+PNQI.US,D,20180221,000000,26.186,26.396,25.948,25.96,345800,0
+PNQI.US,D,20180222,000000,26.192,26.192,25.772,25.89,95430,0
+PNQI.US,D,20180223,000000,26.156,26.422,26.043,26.422,149720,0
+PNQI.US,D,20180226,000000,26.606,26.654,26.4582,26.586,267510,0
+PNQI.US,D,20180227,000000,26.652,26.652,26.132,26.132,148375,0
+PNQI.US,D,20180228,000000,26.368,26.598,26.276,26.304,221350,0
+PNQI.US,D,20180301,000000,26.35,26.38,25.684,25.984,405290,0
+PNQI.US,D,20180302,000000,25.536,26.342,25.438,26.31,302535,0
+PNQI.US,D,20180305,000000,26.268,26.888,26.178,26.822,238770,0
+PNQI.US,D,20180306,000000,27.188,27.19,26.8776,27.156,215840,0
+PNQI.US,D,20180307,000000,26.938,27.452,26.91,27.44,179725,0
+PNQI.US,D,20180308,000000,27.474,27.572,27.356,27.49,208920,0
+PNQI.US,D,20180309,000000,27.832,27.962,27.694,27.962,340870,0
+PNQI.US,D,20180312,000000,28.22,28.22,27.896,27.964,732325,0
+PNQI.US,D,20180313,000000,28.17,28.17,27.474,27.52,475805,0
+PNQI.US,D,20180314,000000,27.602,27.996,27.602,27.866,436385,0
+PNQI.US,D,20180315,000000,28.08,28.08,27.696,27.872,184915,0
+PNQI.US,D,20180316,000000,28.084,28.084,27.72,27.768,122145,0
+PNQI.US,D,20180319,000000,27.568,27.568,26.86,27.11,350395,0
+PNQI.US,D,20180320,000000,27.026,27.344,26.9562,27.344,203065,0
+PNQI.US,D,20180321,000000,27.316,27.354,27.068,27.234,161820,0
+PNQI.US,D,20180322,000000,26.87,26.9114,26.34,26.38,639325,0
+PNQI.US,D,20180323,000000,26.38,26.513,25.776,25.788,316465,0
+PNQI.US,D,20180326,000000,26.234,26.506,25.6156,26.486,326265,0
+PNQI.US,D,20180327,000000,26.678,26.678,25.294,25.45,407725,0
+PNQI.US,D,20180328,000000,25.208,25.45,24.792,25.028,426720,0
+PNQI.US,D,20180329,000000,25.106,25.7,24.9448,25.564,166070,0
+PNQI.US,D,20180402,000000,25.444,25.478,24.5722,24.768,429770,0
+PNQI.US,D,20180403,000000,25.032,25.118,24.594,24.878,284090,0
+PNQI.US,D,20180404,000000,24.28,25.2,24.278,25.15,230060,0
+PNQI.US,D,20180405,000000,25.506,25.574,25.239,25.44,183440,0
+PNQI.US,D,20180406,000000,25.25,25.418,24.756,24.896,200395,0
+PNQI.US,D,20180409,000000,25.12,25.4806,24.994,24.996,143575,0
+PNQI.US,D,20180410,000000,25.388,25.6026,25.23,25.566,295570,0
+PNQI.US,D,20180411,000000,25.59,25.794,25.424,25.59,176680,0
+PNQI.US,D,20180412,000000,25.792,25.792,25.586,25.648,140955,0
+PNQI.US,D,20180413,000000,25.81,25.81,25.256,25.381,142240,0
+PNQI.US,D,20180416,000000,25.454,25.544,25.26,25.472,315035,0
+PNQI.US,D,20180417,000000,25.782,26.388,25.7262,26.368,309620,0
+PNQI.US,D,20180418,000000,26.444,26.5032,26.184,26.442,140530,0
+PNQI.US,D,20180419,000000,26.522,26.522,26.25,26.39,180840,0
+PNQI.US,D,20180420,000000,26.46,26.46,26.034,26.13,159360,0
+PNQI.US,D,20180423,000000,26.178,26.286,25.8348,25.956,136145,0
+PNQI.US,D,20180424,000000,25.962,26.042,25.123,25.338,349400,0
+PNQI.US,D,20180425,000000,25.34,25.344,24.736,25.16,392025,0
+PNQI.US,D,20180426,000000,25.448,25.767,25.448,25.688,240630,0
+PNQI.US,D,20180427,000000,26.22,26.222,25.61,25.782,165135,0
+PNQI.US,D,20180430,000000,25.878,26.064,25.678,25.862,158285,0
+PNQI.US,D,20180501,000000,25.766,25.916,25.6426,25.91,160680,0
+PNQI.US,D,20180502,000000,25.796,26.06,25.794,25.796,225345,0
+PNQI.US,D,20180503,000000,25.804,25.804,25.332,25.72,169895,0
+PNQI.US,D,20180504,000000,25.538,26.0214,25.466,26.018,124430,0
+PNQI.US,D,20180507,000000,26.048,26.4142,26.048,26.372,210990,0
+PNQI.US,D,20180508,000000,26.292,26.364,26.208,26.364,99140,0
+PNQI.US,D,20180509,000000,26.432,26.639,26.396,26.614,145125,0
+PNQI.US,D,20180510,000000,26.616,26.818,26.5978,26.732,148310,0
+PNQI.US,D,20180511,000000,26.764,26.822,26.6,26.726,126820,0
+PNQI.US,D,20180514,000000,26.842,26.942,26.664,26.7,94255,0
+PNQI.US,D,20180515,000000,26.402,26.542,26.2,26.404,144745,0
+PNQI.US,D,20180516,000000,26.496,26.63,26.4468,26.57,90445,0
+PNQI.US,D,20180517,000000,26.412,26.644,26.342,26.48,61890,0
+PNQI.US,D,20180518,000000,26.344,26.434,26.324,26.332,73140,0
+PNQI.US,D,20180521,000000,26.566,26.62,26.328,26.444,159235,0
+PNQI.US,D,20180522,000000,26.636,26.636,26.29,26.352,104755,0
+PNQI.US,D,20180523,000000,26.304,26.638,26.2,26.638,203400,0
+PNQI.US,D,20180524,000000,26.698,26.75,26.5306,26.678,252530,0
+PNQI.US,D,20180525,000000,26.658,26.85,26.658,26.764,143145,0
+PNQI.US,D,20180529,000000,26.606,26.844,26.5614,26.6926,186100,0
+PNQI.US,D,20180530,000000,26.824,26.948,26.686,26.892,292240,0
+PNQI.US,D,20180531,000000,26.952,27.102,26.952,27.022,166365,0
+PNQI.US,D,20180601,000000,27.144,27.535,27.144,27.494,222900,0
+PNQI.US,D,20180604,000000,27.664,27.916,27.604,27.914,288380,0
+PNQI.US,D,20180605,000000,28.042,28.278,27.974,28.184,227460,0
+PNQI.US,D,20180606,000000,28.26,28.278,28.09,28.278,201240,0
+PNQI.US,D,20180607,000000,28.332,28.332,27.788,28.004,152215,0
+PNQI.US,D,20180608,000000,27.854,28.168,27.818,28.166,125260,0
+PNQI.US,D,20180611,000000,28.146,28.3552,28.146,28.3,137785,0
+PNQI.US,D,20180612,000000,28.368,28.7178,28.368,28.656,145330,0
+PNQI.US,D,20180613,000000,28.812,28.85,28.588,28.678,192395,0
+PNQI.US,D,20180614,000000,28.87,29.222,28.87,29.21,203965,0
+PNQI.US,D,20180615,000000,29.124,29.204,28.922,29.172,192740,0
+PNQI.US,D,20180618,000000,29.166,29.305,28.932,29.3,193180,0
+PNQI.US,D,20180619,000000,29.03,29.1042,28.6,29.09,294080,0
+PNQI.US,D,20180620,000000,29.398,29.516,29.3022,29.376,208355,0
+PNQI.US,D,20180621,000000,29.482,29.55,28.9674,29.012,198810,0
+PNQI.US,D,20180622,000000,29.216,29.216,28.786,28.87,155260,0
+PNQI.US,D,20180625,000000,28.69,28.69,27.692,27.906,490620,0
+PNQI.US,D,20180626,000000,27.964,28.3138,27.902,28.144,266690,0
+PNQI.US,D,20180627,000000,28.324,28.356,27.5066,27.5066,452655,0
+PNQI.US,D,20180628,000000,27.5,27.924,27.346,27.872,302625,0
+PNQI.US,D,20180629,000000,28.034,28.068,27.806,27.848,210195,0
+PNQI.US,D,20180702,000000,27.564,28.11,27.492,28.11,274005,0
+PNQI.US,D,20180703,000000,28.356,28.356,27.824,27.844,149080,0
+PNQI.US,D,20180705,000000,28.05,28.2,27.802,28.194,231865,0
+PNQI.US,D,20180706,000000,28.138,28.7126,28.13,28.652,364925,0
+PNQI.US,D,20180709,000000,28.99,28.9994,28.67,28.89,106940,0
+PNQI.US,D,20180710,000000,28.916,28.998,28.6054,28.704,130770,0
+PNQI.US,D,20180711,000000,28.458,28.7286,28.3262,28.652,161310,0
+PNQI.US,D,20180712,000000,28.876,29.174,28.85,29.16,149100,0
+PNQI.US,D,20180713,000000,29.256,29.256,28.838,28.924,160205,0
+PNQI.US,D,20180716,000000,29.012,29.012,28.852,28.921,75340,0
+PNQI.US,D,20180717,000000,28.522,29.1378,28.324,29.082,149175,0
+PNQI.US,D,20180718,000000,29.09,29.09,28.814,28.944,139880,0
+PNQI.US,D,20180719,000000,28.802,28.802,28.5242,28.54,125530,0
+PNQI.US,D,20180720,000000,28.504,28.714,28.436,28.47,97625,0
+PNQI.US,D,20180723,000000,28.472,28.49,28.198,28.486,80740,0
+PNQI.US,D,20180724,000000,28.77,28.9432,28.34,28.453,177220,0
+PNQI.US,D,20180725,000000,28.482,29.088,28.482,29.0736,134930,0
+PNQI.US,D,20180726,000000,28.266,28.58,28.2,28.432,448065,0
+PNQI.US,D,20180727,000000,28.668,28.668,27.6036,27.802,383240,0
+PNQI.US,D,20180730,000000,27.746,27.746,26.8,26.968,393655,0
+PNQI.US,D,20180731,000000,26.996,27.215,26.67,27,287555,0
+PNQI.US,D,20180801,000000,26.998,27.182,26.876,26.986,205365,0
+PNQI.US,D,20180802,000000,26.874,27.308,26.792,27.308,222190,0
+PNQI.US,D,20180803,000000,27.4,27.445,27.12,27.226,83590,0
+PNQI.US,D,20180806,000000,27.202,27.584,27.202,27.576,195785,0
+PNQI.US,D,20180807,000000,27.776,27.802,27.614,27.614,163390,0
+PNQI.US,D,20180808,000000,27.724,27.748,27.43,27.43,108425,0
+PNQI.US,D,20180809,000000,27.296,27.5808,27.246,27.446,71470,0
+PNQI.US,D,20180810,000000,27.344,27.4586,27.2186,27.33,107405,0
+PNQI.US,D,20180813,000000,27.3,27.4,27.08,27.1,197935,0
+PNQI.US,D,20180814,000000,27.19,27.274,26.889,27.018,197210,0
+PNQI.US,D,20180815,000000,26.702,26.822,26.296,26.572,334020,0
+PNQI.US,D,20180816,000000,26.752,26.844,26.47,26.526,316530,0
+PNQI.US,D,20180817,000000,26.372,26.568,26.236,26.49,256900,0
+PNQI.US,D,20180820,000000,26.54,26.71,26.404,26.646,125705,0
+PNQI.US,D,20180821,000000,26.79,26.992,26.79,26.8648,242340,0
+PNQI.US,D,20180822,000000,26.802,27.0884,26.802,27.0574,52935,0
+PNQI.US,D,20180823,000000,27.11,27.31,26.9,26.926,116260,0
+PNQI.US,D,20180824,000000,27.076,27.362,27.076,27.354,105215,0
+PNQI.US,D,20180827,000000,27.6,27.8392,27.524,27.7742,146685,0
+PNQI.US,D,20180828,000000,27.83,27.9,27.63,27.744,97010,0
+PNQI.US,D,20180829,000000,27.818,27.915,27.746,27.896,95650,0
+PNQI.US,D,20180830,000000,27.774,27.898,27.62,27.678,154930,0
+PNQI.US,D,20180831,000000,27.554,27.7372,27.554,27.676,297355,0
+PNQI.US,D,20180904,000000,27.49,27.5,27.2902,27.414,324835,0
+PNQI.US,D,20180905,000000,27.29,27.29,26.502,26.572,219020,0
+PNQI.US,D,20180906,000000,26.602,26.714,26.164,26.392,283320,0
+PNQI.US,D,20180907,000000,26.244,26.728,26.2,26.43,216865,0
+PNQI.US,D,20180910,000000,26.57,26.57,26.32,26.424,94435,0
+PNQI.US,D,20180911,000000,26.254,26.714,26.254,26.69,79885,0
+PNQI.US,D,20180912,000000,26.564,26.762,26.38,26.75,135105,0
+PNQI.US,D,20180913,000000,26.954,27.152,26.91,26.97,66495,0
+PNQI.US,D,20180914,000000,27.084,27.13,26.838,26.948,106695,0
+PNQI.US,D,20180917,000000,26.844,26.844,26.31,26.346,190005,0
+PNQI.US,D,20180918,000000,26.356,26.73,26.356,26.628,131330,0
+PNQI.US,D,20180919,000000,26.656,26.8,26.51,26.748,107535,0
+PNQI.US,D,20180920,000000,26.85,27.058,26.84,27.002,178995,0
+PNQI.US,D,20180921,000000,27.052,27.134,26.722,26.722,88225,0
+PNQI.US,D,20180924,000000,26.732,26.806,26.2742,26.664,128320,0
+PNQI.US,D,20180925,000000,26.666,26.832,26.65,26.788,71955,0
+PNQI.US,D,20180926,000000,26.734,27.182,26.734,26.8972,101715,0
+PNQI.US,D,20180927,000000,27.07,27.194,27.052,27.122,91075,0
+PNQI.US,D,20180928,000000,26.936,27.08,26.882,26.934,47800,0
+PNQI.US,D,20181001,000000,27.094,27.179,26.7394,26.772,111195,0
+PNQI.US,D,20181002,000000,26.724,26.724,26.348,26.4,235820,0
+PNQI.US,D,20181003,000000,26.492,26.632,26.438,26.526,82320,0
+PNQI.US,D,20181004,000000,26.402,26.402,25.7534,25.882,279455,0
+PNQI.US,D,20181005,000000,25.858,26.008,25.2682,25.52,282335,0
+PNQI.US,D,20181008,000000,25.404,25.534,24.932,25.27,310655,0
+PNQI.US,D,20181009,000000,25.196,25.48,25.112,25.142,154590,0
+PNQI.US,D,20181010,000000,24.996,24.996,23.882,23.882,590420,0
+PNQI.US,D,20181011,000000,23.664,24.2132,23.464,23.832,673090,0
+PNQI.US,D,20181012,000000,24.578,24.606,24.108,24.528,507460,0
+PNQI.US,D,20181015,000000,24.416,24.572,24.106,24.328,219925,0
+PNQI.US,D,20181016,000000,24.568,25.102,24.518,25.084,211540,0
+PNQI.US,D,20181017,000000,25.352,25.352,24.858,25.106,191270,0
+PNQI.US,D,20181018,000000,24.96,24.96,24.276,24.314,220910,0
+PNQI.US,D,20181019,000000,24.488,24.66,23.924,23.992,170230,0
+PNQI.US,D,20181022,000000,24.25,24.406,24.028,24.268,989530,0
+PNQI.US,D,20181023,000000,23.724,24.228,23.504,24.094,247675,0
+PNQI.US,D,20181024,000000,24.062,24.196,22.89,22.892,276880,0
+PNQI.US,D,20181025,000000,23.35,23.88,23.294,23.74,294565,0
+PNQI.US,D,20181026,000000,22.982,23.63,22.74,23.13,462620,0
+PNQI.US,D,20181029,000000,23.502,23.544,22.192,22.576,390510,0
+PNQI.US,D,20181030,000000,22.394,23.062,22.312,23.046,402345,0
+PNQI.US,D,20181031,000000,23.506,24.0798,23.506,23.906,214445,0
+PNQI.US,D,20181101,000000,24.046,24.5356,23.684,24.516,150440,0
+PNQI.US,D,20181102,000000,24.662,24.93,24.226,24.354,618605,0
+PNQI.US,D,20181105,000000,24.354,24.354,23.912,24.174,341460,0
+PNQI.US,D,20181106,000000,24.26,24.636,24.104,24.29,124985,0
+PNQI.US,D,20181107,000000,24.592,24.904,24.494,24.9,113010,0
+PNQI.US,D,20181108,000000,24.78,24.81,24.39,24.452,103720,0
+PNQI.US,D,20181109,000000,24.214,24.214,23.646,23.87,136970,0
+PNQI.US,D,20181112,000000,23.78,23.78,23.154,23.254,382325,0
+PNQI.US,D,20181113,000000,23.352,23.654,23.224,23.33,185440,0
+PNQI.US,D,20181114,000000,23.618,23.652,23.254,23.3,117675,0
+PNQI.US,D,20181115,000000,23.228,23.738,23.16,23.738,144295,0
+PNQI.US,D,20181116,000000,23.476,23.582,23.258,23.486,138420,0
+PNQI.US,D,20181119,000000,23.422,23.422,22.4184,22.48,165975,0
+PNQI.US,D,20181120,000000,21.8,22.462,21.7734,22.158,457670,0
+PNQI.US,D,20181121,000000,22.48,22.7652,22.447,22.532,143120,0
+PNQI.US,D,20181123,000000,22.358,22.52,22.314,22.33,51400,0
+PNQI.US,D,20181126,000000,22.62,22.992,22.62,22.956,131705,0
+PNQI.US,D,20181127,000000,22.816,23.06,22.706,22.952,135915,0
+PNQI.US,D,20181128,000000,23.154,23.698,22.946,23.696,129110,0
+PNQI.US,D,20181129,000000,23.556,23.8,23.374,23.674,117135,0
+PNQI.US,D,20181130,000000,23.654,23.9064,23.585,23.872,83515,0
+PNQI.US,D,20181203,000000,24.382,24.568,24.282,24.392,126360,0
+PNQI.US,D,20181204,000000,24.276,24.352,23.4654,23.51,107790,0
+PNQI.US,D,20181206,000000,22.97,23.7526,22.97,23.744,205365,0
+PNQI.US,D,20181207,000000,23.686,23.978,23.068,23.138,223185,0
+PNQI.US,D,20181210,000000,23.08,23.4444,22.902,23.294,127415,0
+PNQI.US,D,20181211,000000,23.658,23.744,23.224,23.43,104015,0
+PNQI.US,D,20181212,000000,23.728,24.122,23.6404,23.774,145890,0
+PNQI.US,D,20181213,000000,23.8472,23.898,23.529,23.624,65795,0
+PNQI.US,D,20181214,000000,23.358,23.572,23.195,23.228,250425,0
+PNQI.US,D,20181217,000000,23.106,23.106,22.252,22.408,157860,0
+PNQI.US,D,20181218,000000,22.528,22.823,22.466,22.588,182150,0
+PNQI.US,D,20181219,000000,22.562,22.984,21.906,22.052,238395,0
+PNQI.US,D,20181220,000000,21.926,22.116,21.314,21.61,369305,0
+PNQI.US,D,20181221,000000,21.794,21.8,20.6864,20.814,341495,0
+PNQI.US,D,20181224,000000,20.604,21.03,20.452,20.594,298435,0
+PNQI.US,D,20181226,000000,20.782,21.796,20.62,21.796,427895,0
+PNQI.US,D,20181227,000000,21.418,21.89,21.114,21.89,232085,0
+PNQI.US,D,20181228,000000,21.996,22.256,21.699,21.898,191165,0
+PNQI.US,D,20181231,000000,22.11,22.209,21.8282,21.966,263270,0
+PNQI.US,D,20190102,000000,21.532,22.226,21.532,22.118,145990,0
+PNQI.US,D,20190103,000000,21.878,21.878,21.508,21.524,175165,0
+PNQI.US,D,20190104,000000,21.86,22.7146,21.86,22.612,228280,0
+PNQI.US,D,20190107,000000,22.738,23.182,22.7212,23.1,242070,0
+PNQI.US,D,20190108,000000,23.304,23.488,22.958,23.392,212650,0
+PNQI.US,D,20190109,000000,23.492,23.6734,23.355,23.6,164675,0
+PNQI.US,D,20190110,000000,23.576,23.73,23.304,23.718,95640,0
+PNQI.US,D,20190111,000000,23.598,23.748,23.48,23.65,218210,0
+PNQI.US,D,20190114,000000,23.392,23.572,23.25,23.512,76280,0
+PNQI.US,D,20190115,000000,23.646,24.13,23.646,24.076,263635,0
+PNQI.US,D,20190116,000000,24.198,24.252,24.066,24.078,210740,0
+PNQI.US,D,20190117,000000,24.008,24.4,23.967,24.282,120315,0
+PNQI.US,D,20190118,000000,24.416,24.724,24.346,24.536,331720,0
+PNQI.US,D,20190122,000000,24.398,24.398,23.6982,23.888,201820,0
+PNQI.US,D,20190123,000000,24.012,24.0932,23.63,23.822,75115,0
+PNQI.US,D,20190124,000000,23.824,24.142,23.824,24.126,194375,0
+PNQI.US,D,20190125,000000,24.336,24.678,24.336,24.612,244285,0
+PNQI.US,D,20190128,000000,24.304,24.532,24.1602,24.492,135625,0
+PNQI.US,D,20190129,000000,24.506,24.506,24.078,24.126,83220,0
+PNQI.US,D,20190130,000000,24.368,24.81,24.294,24.762,133925,0
+PNQI.US,D,20190131,000000,24.97,25.392,24.97,25.332,263565,0
+PNQI.US,D,20190201,000000,25.164,25.396,25.164,25.268,97290,0
+PNQI.US,D,20190204,000000,25.286,25.582,25.272,25.57,148550,0
+PNQI.US,D,20190205,000000,25.68,25.966,25.68,25.9254,157485,0
+PNQI.US,D,20190206,000000,25.93,25.93,25.6164,25.73,132715,0
+PNQI.US,D,20190207,000000,25.518,25.518,24.992,25.266,121320,0
+PNQI.US,D,20190208,000000,25.07,25.372,25.07,25.346,95755,0
+PNQI.US,D,20190211,000000,25.544,25.608,25.316,25.366,63760,0
+PNQI.US,D,20190212,000000,25.584,25.8498,25.584,25.824,87475,0
+PNQI.US,D,20190213,000000,25.946,25.9836,25.8,25.8176,88320,0
+PNQI.US,D,20190214,000000,25.722,25.954,25.6658,25.906,66245,0
+PNQI.US,D,20190215,000000,25.998,25.998,25.75,25.814,132740,0
+PNQI.US,D,20190219,000000,25.746,26.137,25.746,26.06,146130,0
+PNQI.US,D,20190220,000000,26.032,26.208,25.846,25.96,101760,0
+PNQI.US,D,20190221,000000,25.892,25.9,25.6442,25.736,123315,0
+PNQI.US,D,20190222,000000,25.842,26.134,25.841,26.13,77740,0
+PNQI.US,D,20190225,000000,26.438,26.521,26.246,26.246,114185,0
+PNQI.US,D,20190226,000000,26.214,26.342,26.142,26.256,72220,0
+PNQI.US,D,20190227,000000,26.23,26.478,26.182,26.3928,231170,0
+PNQI.US,D,20190228,000000,26.308,26.308,26.122,26.1662,52375,0
+PNQI.US,D,20190301,000000,26.388,26.388,26.19,26.302,58555,0
+PNQI.US,D,20190304,000000,26.454,26.5,25.8926,26.246,125010,0
+PNQI.US,D,20190305,000000,26.286,26.6944,26.286,26.618,107470,0
+PNQI.US,D,20190306,000000,26.654,26.672,26.474,26.51,194995,0
+PNQI.US,D,20190307,000000,26.334,26.3442,25.942,26.03,159615,0
+PNQI.US,D,20190308,000000,25.616,25.954,25.502,25.954,167870,0
+PNQI.US,D,20190311,000000,26.088,26.54,26.088,26.516,107020,0
+PNQI.US,D,20190312,000000,26.586,26.672,26.4784,26.612,91190,0
+PNQI.US,D,20190313,000000,26.71,26.944,26.676,26.8092,102505,0
+PNQI.US,D,20190314,000000,26.736,26.788,26.664,26.712,79480,0
+PNQI.US,D,20190315,000000,26.808,26.868,26.694,26.778,202120,0
+PNQI.US,D,20190318,000000,26.8,26.982,26.674,26.798,81955,0
+PNQI.US,D,20190319,000000,26.966,27.016,26.774,26.848,112940,0
+PNQI.US,D,20190320,000000,26.87,27.196,26.74,27.114,101635,0
+PNQI.US,D,20190321,000000,26.98,27.448,26.98,27.42,96255,0
+PNQI.US,D,20190322,000000,27.206,27.338,26.64,26.662,109720,0
+PNQI.US,D,20190325,000000,26.576,26.812,26.4,26.766,149240,0
+PNQI.US,D,20190326,000000,26.938,27.112,26.738,26.844,92265,0
+PNQI.US,D,20190327,000000,26.84,26.914,26.403,26.558,167430,0
+PNQI.US,D,20190328,000000,26.5044,26.734,26.462,26.68,48140,0
+PNQI.US,D,20190329,000000,26.888,26.961,26.778,26.948,77955,0
+PNQI.US,D,20190401,000000,27.228,27.443,27.208,27.382,239325,0
+PNQI.US,D,20190402,000000,27.422,27.48,27.336,27.47,124690,0
+PNQI.US,D,20190403,000000,27.606,27.86,27.6,27.644,84620,0
+PNQI.US,D,20190404,000000,27.628,27.77,27.347,27.588,236575,0
+PNQI.US,D,20190405,000000,27.756,27.817,27.706,27.784,97640,0
+PNQI.US,D,20190408,000000,27.696,27.832,27.6,27.832,79230,0
+PNQI.US,D,20190409,000000,27.74,27.9048,27.712,27.816,82615,0
+PNQI.US,D,20190410,000000,27.814,27.864,27.714,27.832,53420,0
+PNQI.US,D,20190411,000000,27.84,27.84,27.7234,27.782,43425,0
+PNQI.US,D,20190412,000000,27.95,27.958,27.772,27.8376,51170,0
+PNQI.US,D,20190415,000000,27.796,27.796,27.4896,27.73,68075,0
+PNQI.US,D,20190416,000000,27.93,27.938,27.774,27.832,78105,0
+PNQI.US,D,20190417,000000,27.998,28,27.674,27.73,68460,0
+PNQI.US,D,20190418,000000,27.762,27.762,27.5554,27.732,64605,0
+PNQI.US,D,20190422,000000,27.648,27.974,27.61,27.972,74185,0
+PNQI.US,D,20190423,000000,28.038,28.54,28.038,28.496,85560,0
+PNQI.US,D,20190424,000000,28.522,28.5616,28.31,28.31,70060,0
+PNQI.US,D,20190425,000000,28.47,28.485,28.188,28.392,73050,0
+PNQI.US,D,20190426,000000,28.432,28.595,28.326,28.576,64515,0
+PNQI.US,D,20190429,000000,28.634,28.7716,28.5958,28.736,96345,0
+PNQI.US,D,20190430,000000,28.532,28.632,28.312,28.498,69315,0
+PNQI.US,D,20190501,000000,28.604,28.743,28.418,28.418,63125,0
+PNQI.US,D,20190502,000000,28.386,28.5304,28.03,28.298,106465,0
+PNQI.US,D,20190503,000000,28.494,28.834,28.446,28.834,64795,0
+PNQI.US,D,20190506,000000,28.008,28.5422,27.998,28.468,254640,0
+PNQI.US,D,20190507,000000,28.234,28.304,27.55,27.756,156420,0
+PNQI.US,D,20190508,000000,27.668,27.792,27.492,27.638,140345,0
+PNQI.US,D,20190509,000000,27.294,27.6,26.986,27.496,130710,0
+PNQI.US,D,20190510,000000,27.47,27.516,26.932,27.44,95265,0
+PNQI.US,D,20190513,000000,26.714,26.752,26.3944,26.462,149615,0
+PNQI.US,D,20190514,000000,26.69,26.973,26.501,26.838,118520,0
+PNQI.US,D,20190515,000000,26.628,27.3734,26.628,27.28,57250,0
+PNQI.US,D,20190516,000000,27.294,27.81,27.294,27.61,166720,0
+PNQI.US,D,20190517,000000,27.272,27.3628,26.95,26.992,108150,0
+PNQI.US,D,20190520,000000,26.564,26.622,26.372,26.466,59530,0
+PNQI.US,D,20190521,000000,26.614,26.892,26.614,26.806,44415,0
+PNQI.US,D,20190522,000000,26.694,27,26.694,26.752,56655,0
+PNQI.US,D,20190523,000000,26.288,26.3584,26.046,26.212,133995,0
+PNQI.US,D,20190524,000000,26.344,26.486,26.226,26.23,105725,0
+PNQI.US,D,20190528,000000,26.29,26.5388,26.2258,26.266,58315,0
+PNQI.US,D,20190529,000000,26.09,26.09,25.8,25.98,87670,0
+PNQI.US,D,20190530,000000,26.034,26.1004,25.962,26.054,23770,0
+PNQI.US,D,20190531,000000,25.738,25.8306,25.612,25.678,46370,0
+PNQI.US,D,20190603,000000,25.58,25.5838,24.7504,24.906,109675,0
+PNQI.US,D,20190604,000000,25.16,25.698,25.16,25.698,144955,0
+PNQI.US,D,20190605,000000,25.908,25.908,25.3872,25.786,52880,0
+PNQI.US,D,20190606,000000,25.732,25.986,25.67,25.9298,35850,0
+PNQI.US,D,20190607,000000,25.998,26.484,25.998,26.402,118290,0
+PNQI.US,D,20190610,000000,26.638,27.1118,26.638,26.692,161540,0
+PNQI.US,D,20190611,000000,27.03,27.13,26.7002,26.786,150235,0
+PNQI.US,D,20190612,000000,26.726,26.726,26.5548,26.684,42685,0
+PNQI.US,D,20190613,000000,26.806,26.806,26.7238,26.78,68850,0
+PNQI.US,D,20190614,000000,26.716,26.716,26.528,26.614,51985,0
+PNQI.US,D,20190617,000000,26.728,26.9486,26.724,26.894,40080,0
+PNQI.US,D,20190618,000000,27.224,27.582,27.224,27.278,147345,0
+PNQI.US,D,20190619,000000,27.302,27.468,27.1782,27.466,77845,0
+PNQI.US,D,20190620,000000,27.806,27.886,27.426,27.612,81480,0
+PNQI.US,D,20190621,000000,27.46,27.728,27.46,27.54,70410,0
+PNQI.US,D,20190624,000000,27.578,27.638,27.4906,27.516,42155,0
+PNQI.US,D,20190625,000000,27.504,27.504,26.852,26.89,121870,0
+PNQI.US,D,20190626,000000,27.024,27.1956,27.014,27.078,32670,0
+PNQI.US,D,20190627,000000,27.168,27.4036,27.168,27.342,46095,0
+PNQI.US,D,20190628,000000,27.396,27.4,27.238,27.372,48240,0
+PNQI.US,D,20190701,000000,27.914,28.012,27.74,27.786,138445,0
+PNQI.US,D,20190702,000000,27.83,27.99,27.7594,27.99,92070,0
+PNQI.US,D,20190703,000000,28.098,28.166,28.03,28.166,275180,0
+PNQI.US,D,20190705,000000,27.908,28.178,27.856,28.13,58600,0
+PNQI.US,D,20190708,000000,27.922,27.922,27.788,27.806,64680,0
+PNQI.US,D,20190709,000000,27.724,28.156,27.724,28.142,95990,0
+PNQI.US,D,20190710,000000,28.27,28.4,28.098,28.246,73415,0
+PNQI.US,D,20190711,000000,28.376,28.382,28.0994,28.184,46965,0
+PNQI.US,D,20190712,000000,28.316,28.364,28.214,28.352,63330,0
+PNQI.US,D,20190715,000000,28.38,28.46,28.338,28.428,37690,0
+PNQI.US,D,20190716,000000,28.316,28.4638,28.238,28.318,102280,0
+PNQI.US,D,20190717,000000,28.306,28.3298,28.162,28.162,166115,0
+PNQI.US,D,20190718,000000,27.826,28.012,27.7134,27.898,47455,0
+PNQI.US,D,20190719,000000,28.18,28.18,27.714,27.722,42845,0
+PNQI.US,D,20190722,000000,27.768,27.924,27.714,27.87,23070,0
+PNQI.US,D,20190723,000000,27.998,28.0606,27.8,28.058,35070,0
+PNQI.US,D,20190724,000000,27.926,28.474,27.926,28.47,45385,0
+PNQI.US,D,20190725,000000,28.5,28.5,28.17,28.222,43830,0
+PNQI.US,D,20190726,000000,28.594,28.708,28.59,28.666,73125,0
+PNQI.US,D,20190729,000000,28.566,28.6,28.2298,28.394,61045,0
+PNQI.US,D,20190730,000000,28.062,28.2118,28.062,28.094,26550,0
+PNQI.US,D,20190731,000000,28.2,28.2,27.586,27.863,51960,0
+PNQI.US,D,20190801,000000,27.972,28.34,27.44,27.55,113145,0
+PNQI.US,D,20190802,000000,27.23,27.278,26.974,27.082,72310,0
+PNQI.US,D,20190805,000000,26.228,26.298,25.6622,25.888,230300,0
+PNQI.US,D,20190806,000000,26.198,26.33,26.0796,26.25,99260,0
+PNQI.US,D,20190807,000000,25.97,26.42,25.888,26.42,44670,0
+PNQI.US,D,20190808,000000,26.748,27.186,26.6686,27.186,100595,0
+PNQI.US,D,20190809,000000,26.98,27.01,26.702,26.816,44425,0
+PNQI.US,D,20190812,000000,26.4142,26.58,26.4,26.4,22595,0
+PNQI.US,D,20190813,000000,26.346,27.166,26.346,26.995,68470,0
+PNQI.US,D,20190814,000000,26.482,26.482,26.0602,26.114,108930,0
+PNQI.US,D,20190815,000000,26.376,26.382,26.05,26.268,214170,0
+PNQI.US,D,20190816,000000,26.541,26.7914,26.494,26.746,58150,0
+PNQI.US,D,20190819,000000,27.092,27.256,27.09,27.184,142490,0
+PNQI.US,D,20190820,000000,27.134,27.166,27.0284,27.036,30820,0
+PNQI.US,D,20190821,000000,27.198,27.292,27.1206,27.158,70220,0
+PNQI.US,D,20190822,000000,27.154,27.154,26.6972,26.896,29580,0
+PNQI.US,D,20190823,000000,26.63,26.864,26.12,26.164,65675,0
+PNQI.US,D,20190826,000000,26.43,26.474,26.26,26.442,44015,0
+PNQI.US,D,20190827,000000,26.604,26.6946,26.258,26.42,70425,0
+PNQI.US,D,20190828,000000,26.244,26.536,26.162,26.488,36555,0
+PNQI.US,D,20190829,000000,26.792,26.9552,26.792,26.882,44000,0
+PNQI.US,D,20190830,000000,26.964,27.0352,26.734,26.884,258525,0
+PNQI.US,D,20190903,000000,26.638,26.8,26.45,26.524,37655,0
+PNQI.US,D,20190904,000000,26.838,26.89,26.79,26.862,33390,0
+PNQI.US,D,20190905,000000,27.08,27.3834,27.08,27.374,220385,0
+PNQI.US,D,20190906,000000,27.302,27.3704,27.228,27.232,51510,0
+PNQI.US,D,20190909,000000,27.3174,27.35,26.9964,27.156,22200,0
+PNQI.US,D,20190910,000000,26.874,26.938,26.7022,26.92,47100,0
+PNQI.US,D,20190911,000000,26.938,27.2014,26.938,27.164,23250,0
+PNQI.US,D,20190912,000000,27.396,27.424,27.302,27.307,62590,0
+PNQI.US,D,20190913,000000,27.414,27.414,27.27,27.276,67455,0
+PNQI.US,D,20190916,000000,26.972,27.204,26.972,27.174,57290,0
+PNQI.US,D,20190917,000000,27.08,27.3878,27.08,27.3878,30160,0
+PNQI.US,D,20190918,000000,27.3298,27.3298,26.994,27.276,34105,0
+PNQI.US,D,20190919,000000,27.274,27.474,27.2518,27.268,62940,0
+PNQI.US,D,20190920,000000,27.3724,27.394,26.92,27.082,38990,0
+PNQI.US,D,20190923,000000,26.922,26.9802,26.744,26.802,45400,0
+PNQI.US,D,20190924,000000,26.834,26.834,26.0952,26.13,63100,0
+PNQI.US,D,20190925,000000,26.074,26.612,25.96,26.582,147835,0
+PNQI.US,D,20190926,000000,26.524,26.524,26.246,26.428,27675,0
+PNQI.US,D,20190927,000000,26.47,26.47,25.572,25.808,56975,0
+PNQI.US,D,20190930,000000,25.932,26.052,25.8574,26.012,53400,0
+PNQI.US,D,20191001,000000,26.13,26.182,25.8,25.86,50890,0
+PNQI.US,D,20191002,000000,25.602,25.602,25.4046,25.5376,72435,0
+PNQI.US,D,20191003,000000,25.446,25.9098,25.286,25.8802,109950,0
+PNQI.US,D,20191004,000000,26.0164,26.176,25.938,26.158,38700,0
+PNQI.US,D,20191007,000000,26,26.2602,25.9826,26.09,67370,0
+PNQI.US,D,20191008,000000,25.89,25.89,25.548,25.548,131275,0
+PNQI.US,D,20191009,000000,25.77,25.85,25.597,25.758,31730,0
+PNQI.US,D,20191010,000000,25.718,26.039,25.718,25.92,25310,0
+PNQI.US,D,20191011,000000,26.24,26.6358,26.24,26.438,43755,0
+PNQI.US,D,20191014,000000,26.398,26.422,26.306,26.342,34325,0
+PNQI.US,D,20191015,000000,26.4036,26.814,26.4036,26.774,100350,0
+PNQI.US,D,20191016,000000,26.7,26.7682,26.6456,26.7388,74815,0
+PNQI.US,D,20191017,000000,27.028,27.0318,26.7728,26.812,20985,0
+PNQI.US,D,20191018,000000,26.792,26.792,26.052,26.1394,31120,0
+PNQI.US,D,20191021,000000,26.218,26.538,26.218,26.538,45420,0
+PNQI.US,D,20191022,000000,26.462,26.526,26.2056,26.212,24350,0
+PNQI.US,D,20191023,000000,26,26.228,25.946,26.228,28935,0
+PNQI.US,D,20191024,000000,26.074,26.172,26.0112,26.172,77940,0
+PNQI.US,D,20191025,000000,26.072,26.452,26.065,26.3962,62250,0
+PNQI.US,D,20191028,000000,26.4888,26.736,26.4888,26.72,76140,0
+PNQI.US,D,20191029,000000,26.572,26.6,26.328,26.3802,33465,0
+PNQI.US,D,20191030,000000,26.382,26.572,26.343,26.524,47135,0
+PNQI.US,D,20191031,000000,26.586,26.586,26.2584,26.322,50230,0
+PNQI.US,D,20191101,000000,26.3494,26.4,26.202,26.294,45090,0
+PNQI.US,D,20191104,000000,26.46,26.73,26.46,26.666,103575,0
+PNQI.US,D,20191105,000000,26.68,26.712,26.492,26.524,57820,0
+PNQI.US,D,20191106,000000,26.538,26.538,26.328,26.394,50735,0
+PNQI.US,D,20191107,000000,26.516,26.6112,26.3254,26.376,31775,0
+PNQI.US,D,20191108,000000,26.4,26.552,26.398,26.474,96835,0
+PNQI.US,D,20191111,000000,26.266,26.4868,26.266,26.4868,44025,0
+PNQI.US,D,20191112,000000,26.548,26.587,26.464,26.538,37965,0
+PNQI.US,D,20191113,000000,26.4,26.4468,26.2414,26.3018,35630,0
+PNQI.US,D,20191114,000000,26.206,26.398,26.206,26.398,106010,0
+PNQI.US,D,20191115,000000,26.524,26.68,26.524,26.6112,53715,0
+PNQI.US,D,20191118,000000,26.66,26.858,26.66,26.754,82490,0
+PNQI.US,D,20191119,000000,26.866,26.866,26.668,26.8028,96230,0
+PNQI.US,D,20191120,000000,26.694,26.842,26.5,26.6404,78530,0
+PNQI.US,D,20191121,000000,26.694,26.828,26.68,26.754,329145,0
+PNQI.US,D,20191122,000000,26.844,26.9402,26.7132,26.938,147180,0
+PNQI.US,D,20191125,000000,27.084,27.31,27.084,27.282,205220,0
+PNQI.US,D,20191126,000000,27.292,27.464,27.292,27.448,116245,0
+PNQI.US,D,20191127,000000,27.486,27.69,27.486,27.69,64430,0
+PNQI.US,D,20191129,000000,27.602,27.636,27.522,27.553,28765,0
+PNQI.US,D,20191202,000000,27.53,27.53,26.9,27.112,133250,0
+PNQI.US,D,20191203,000000,26.64,27.0312,26.604,27.0312,113900,0
+PNQI.US,D,20191204,000000,27.208,27.232,27.044,27.046,81135,0
+PNQI.US,D,20191205,000000,27.188,27.2058,27.084,27.176,78895,0
+PNQI.US,D,20191206,000000,27.306,27.394,27.306,27.352,100040,0
+PNQI.US,D,20191209,000000,27.314,27.4586,27.2,27.2,98410,0
+PNQI.US,D,20191210,000000,27.2072,27.228,27.0888,27.0888,157330,0
+PNQI.US,D,20191211,000000,27.14,27.2872,27.132,27.2824,107935,0
+PNQI.US,D,20191212,000000,27.198,27.504,27.1804,27.307,180820,0
+PNQI.US,D,20191213,000000,27.278,27.5,27.278,27.36,157120,0
+PNQI.US,D,20191216,000000,27.642,27.7668,27.592,27.698,740515,0
+PNQI.US,D,20191217,000000,27.706,27.792,27.684,27.778,226425,0
+PNQI.US,D,20191218,000000,27.784,28.0056,27.784,27.9234,83335,0
+PNQI.US,D,20191219,000000,27.898,28.24,27.898,28.222,126555,0
+PNQI.US,D,20191220,000000,28.366,28.438,28.22,28.398,156540,0
+PNQI.US,D,20191223,000000,28.538,28.538,28.436,28.48,129710,0
+PNQI.US,D,20191224,000000,28.474,28.5,28.433,28.442,46025,0
+PNQI.US,D,20191226,000000,28.482,28.7386,28.482,28.7046,104490,0
+PNQI.US,D,20191227,000000,28.8,28.858,28.582,28.644,117365,0
+PNQI.US,D,20191230,000000,28.668,28.668,28.258,28.27,101055,0
+PNQI.US,D,20191231,000000,28.116,28.31,28.116,28.284,142085,0
+PNQI.US,D,20200102,000000,28.564,29.156,28.564,29.156,179525,0
+PNQI.US,D,20200103,000000,28.662,29.0902,28.606,28.958,497425,0
+PNQI.US,D,20200106,000000,28.658,29.2284,28.658,29.222,196405,0
+PNQI.US,D,20200107,000000,29.262,29.4278,29.16,29.362,102805,0
+PNQI.US,D,20200108,000000,29.218,29.74,29.218,29.584,109495,0
+PNQI.US,D,20200109,000000,29.81,29.912,29.736,29.8692,95525,0
+PNQI.US,D,20200110,000000,29.922,30.0568,29.832,29.9186,218530,0
+PNQI.US,D,20200113,000000,30.184,30.4518,30.098,30.409,303375,0
+PNQI.US,D,20200114,000000,30.426,30.426,30.092,30.184,58800,0
+PNQI.US,D,20200115,000000,30.156,30.41,30.15,30.224,65925,0
+PNQI.US,D,20200116,000000,30.52,30.52,30.251,30.4,71235,0
+PNQI.US,D,20200117,000000,30.572,30.572,30.374,30.52,79325,0
+PNQI.US,D,20200121,000000,30.294,30.308,30.106,30.266,146885,0
+PNQI.US,D,20200122,000000,30.38,30.4748,30.2006,30.2006,30250,0
+PNQI.US,D,20200123,000000,30.074,30.246,29.9504,30.246,35715,0
+PNQI.US,D,20200124,000000,30.318,30.44,29.718,29.92,56355,0
+PNQI.US,D,20200127,000000,29.052,29.45,28.828,29.3,77960,0
+PNQI.US,D,20200128,000000,29.536,29.821,29.536,29.78,80935,0
+PNQI.US,D,20200129,000000,29.85,29.9718,29.6192,29.78,61295,0
+PNQI.US,D,20200130,000000,29.252,29.56,29.1794,29.56,38140,0
+PNQI.US,D,20200131,000000,29.586,29.586,29.084,29.1618,77025,0
+PNQI.US,D,20200203,000000,29.408,29.8,29.408,29.8,157095,0
+PNQI.US,D,20200204,000000,30.05,30.532,30.05,30.532,71570,0
+PNQI.US,D,20200205,000000,30.762,30.762,30.058,30.172,75250,0
+PNQI.US,D,20200206,000000,30.6,30.666,30.496,30.546,45845,0
+PNQI.US,D,20200207,000000,30.38,30.401,30.225,30.28,28470,0
+PNQI.US,D,20200210,000000,30.08,30.408,30.08,30.4,19070,0
+PNQI.US,D,20200211,000000,30.646,30.7962,30.474,30.528,46895,0
+PNQI.US,D,20200212,000000,30.69,31.144,30.69,31.128,74490,0
+PNQI.US,D,20200213,000000,30.9,31.2178,30.9,31.072,34545,0
+PNQI.US,D,20200214,000000,31.158,31.2708,31.1276,31.194,20390,0
+PNQI.US,D,20200218,000000,31.15,31.3526,31.14,31.2924,36500,0
+PNQI.US,D,20200219,000000,31.39,31.5674,31.39,31.4862,26400,0
+PNQI.US,D,20200220,000000,31.5,31.5602,31.0388,31.266,43850,0
+PNQI.US,D,20200221,000000,30.8064,30.87,30.608,30.664,86825,0
+PNQI.US,D,20200224,000000,29.226,29.6334,29.194,29.48,187070,0
+PNQI.US,D,20200225,000000,29.824,29.824,28.688,28.775,110715,0
+PNQI.US,D,20200226,000000,28.91,29.448,28.712,28.9072,80115,0
+PNQI.US,D,20200227,000000,28.076,28.8454,27.842,27.8864,216385,0
+PNQI.US,D,20200228,000000,27.1426,27.8128,26.73,27.766,220665,0
+PNQI.US,D,20200302,000000,28.15,28.788,27.7386,28.788,135860,0
+PNQI.US,D,20200303,000000,28.6,29.09,27.702,28.054,140410,0
+PNQI.US,D,20200304,000000,28.508,29.012,28.38,29.0046,65015,0
+PNQI.US,D,20200305,000000,28.316,28.8659,28.1934,28.418,63350,0
+PNQI.US,D,20200306,000000,27.706,27.911,27.1339,27.742,107900,0
+PNQI.US,D,20200309,000000,25.602,26.821,25.6,26.064,322065,0
+PNQI.US,D,20200310,000000,26.748,27.148,26.066,27.148,191220,0
+PNQI.US,D,20200311,000000,26.354,26.667,25.57,25.916,213705,0
+PNQI.US,D,20200312,000000,23.926,24.62,23,23.59,398490,0
+PNQI.US,D,20200313,000000,24.684,24.976,23.612,24.9491,194685,0
+PNQI.US,D,20200316,000000,22.842,23.924,22.3238,22.398,306315,0
+PNQI.US,D,20200317,000000,22.864,23.9117,21.9874,23.432,227115,0
+PNQI.US,D,20200318,000000,22.234,22.986,21.624,22.59,154600,0
+PNQI.US,D,20200319,000000,22.476,23.757,22.1276,23.1174,216020,0
+PNQI.US,D,20200320,000000,23.784,24,22.663,22.734,190535,0
+PNQI.US,D,20200323,000000,22.692,23.2344,22.1974,23.064,585855,0
+PNQI.US,D,20200324,000000,24.28,24.484,23.8683,24.37,194530,0
+PNQI.US,D,20200325,000000,24.652,25.316,24.0951,24.37,272025,0
+PNQI.US,D,20200326,000000,24.62,25.374,24.6,25.374,227970,0
+PNQI.US,D,20200327,000000,24.764,25.036,24.4025,24.5041,161575,0
+PNQI.US,D,20200330,000000,24.602,25.166,24.468,25.166,554325,0
+PNQI.US,D,20200331,000000,24.998,25.7,24.998,25.15,261875,0
+PNQI.US,D,20200401,000000,24.58,24.778,24.012,24.202,145260,0
+PNQI.US,D,20200402,000000,24.146,24.6005,23.984,24.304,412560,0
+PNQI.US,D,20200403,000000,24.25,24.424,23.73,24.05,322840,0
+PNQI.US,D,20200406,000000,24.986,25.718,24.841,25.678,178660,0
+PNQI.US,D,20200407,000000,26.474,26.474,25.7504,25.79,141485,0
+PNQI.US,D,20200408,000000,25.908,26.2929,25.908,26.23,95670,0
+PNQI.US,D,20200409,000000,26.536,26.728,26.244,26.438,224325,0
+PNQI.US,D,20200413,000000,26.256,26.874,26.256,26.848,284275,0
+PNQI.US,D,20200414,000000,27.418,27.99,27.4,27.738,352860,0
+PNQI.US,D,20200415,000000,27.242,28.071,27.242,27.902,137800,0
+PNQI.US,D,20200416,000000,28.264,28.606,28.08,28.48,212650,0
+PNQI.US,D,20200417,000000,28.888,28.888,28.198,28.484,216595,0
+PNQI.US,D,20200420,000000,28.252,28.944,28.252,28.5843,246410,0
+PNQI.US,D,20200421,000000,28.446,28.446,27.4,27.714,174805,0
+PNQI.US,D,20200422,000000,28.196,28.6073,28.1523,28.4887,79460,0
+PNQI.US,D,20200423,000000,28.65,28.8354,28.363,28.466,148505,0
+PNQI.US,D,20200424,000000,28.508,28.834,28.298,28.7414,187330,0
+PNQI.US,D,20200427,000000,29.2,29.2,28.904,28.958,338875,0
+PNQI.US,D,20200428,000000,29.33,29.33,28.335,28.348,97965,0
+PNQI.US,D,20200429,000000,28.99,29.5139,28.7459,29.354,136140,0
+PNQI.US,D,20200430,000000,29.214,29.5769,29.1032,29.342,110105,0
+PNQI.US,D,20200501,000000,28.478,28.8191,28.158,28.41,114150,0
+PNQI.US,D,20200504,000000,28.066,28.696,28.066,28.696,149130,0
+PNQI.US,D,20200505,000000,29.004,29.526,29.004,29.22,71075,0
+PNQI.US,D,20200506,000000,29.542,29.9448,29.461,29.71,167735,0
+PNQI.US,D,20200507,000000,30.246,30.422,30.062,30.35,274085,0
+PNQI.US,D,20200508,000000,30.668,30.902,30.5384,30.736,148205,0
+PNQI.US,D,20200511,000000,30.732,31.297,30.668,31.138,173190,0
+PNQI.US,D,20200512,000000,31.344,31.4446,30.61,30.644,179325,0
+PNQI.US,D,20200513,000000,30.614,30.94,29.758,30.3286,199065,0
+PNQI.US,D,20200514,000000,29.93,30.512,29.627,30.512,124690,0
+PNQI.US,D,20200515,000000,30.39,30.992,30.31,30.992,116640,0
+PNQI.US,D,20200518,000000,31.532,31.7975,31.373,31.574,171765,0
+PNQI.US,D,20200519,000000,31.698,32.182,31.688,31.802,102590,0
+PNQI.US,D,20200520,000000,32.334,32.574,32.17,32.4771,260960,0
+PNQI.US,D,20200521,000000,32.454,32.664,32.02,32.296,137465,0
+PNQI.US,D,20200522,000000,32.258,32.316,31.876,32.268,89085,0
+PNQI.US,D,20200526,000000,32.882,32.9,32.196,32.196,96345,0
+PNQI.US,D,20200527,000000,31.99,31.99,30.9298,31.988,108390,0
+PNQI.US,D,20200528,000000,31.604,32.402,31.604,31.818,122190,0
+PNQI.US,D,20200529,000000,31.748,32.52,31.748,32.52,74380,0
+PNQI.US,D,20200601,000000,32.346,32.958,32.346,32.94,127760,0
+PNQI.US,D,20200602,000000,33.112,33.268,32.7637,33.268,72925,0
+PNQI.US,D,20200603,000000,33.42,33.548,33.2586,33.496,55310,0
+PNQI.US,D,20200604,000000,33.374,33.572,32.7829,32.984,96380,0
+PNQI.US,D,20200605,000000,33.216,33.6,32.9735,33.502,128485,0
+PNQI.US,D,20200608,000000,33.664,33.836,33.297,33.824,248775,0
+PNQI.US,D,20200609,000000,33.776,34.1368,33.74,33.96,243320,0
+PNQI.US,D,20200610,000000,34.316,34.4145,34.0223,34.282,86490,0
+PNQI.US,D,20200611,000000,33.298,33.846,32.6566,32.734,177150,0
+PNQI.US,D,20200612,000000,33.412,33.698,32.684,33.218,150750,0
+PNQI.US,D,20200615,000000,32.73,33.88,32.7106,33.836,109390,0
+PNQI.US,D,20200616,000000,34.676,34.676,34.222,34.454,156925,0
+PNQI.US,D,20200617,000000,34.712,34.874,34.545,34.768,134060,0
+PNQI.US,D,20200618,000000,34.876,35.102,34.844,35.102,62860,0
+PNQI.US,D,20200619,000000,35.474,35.5398,35.102,35.254,100545,0
+PNQI.US,D,20200622,000000,35.408,35.798,35.374,35.798,118700,0
+PNQI.US,D,20200623,000000,36.216,36.444,35.991,36.112,193130,0
+PNQI.US,D,20200624,000000,36.162,36.292,34.964,35.312,300980,0
+PNQI.US,D,20200625,000000,35.254,35.746,34.9445,35.7259,92170,0
+PNQI.US,D,20200626,000000,35.602,35.638,34.742,34.784,125970,0
+PNQI.US,D,20200629,000000,34.59,34.942,34.04,34.942,143050,0
+PNQI.US,D,20200630,000000,34.96,35.482,34.922,35.474,122905,0
+PNQI.US,D,20200701,000000,35.542,36.4278,35.4422,36.354,203320,0
+PNQI.US,D,20200702,000000,36.858,36.9888,36.66,36.732,143810,0
+PNQI.US,D,20200706,000000,37.51,37.978,37.398,37.62,124415,0
+PNQI.US,D,20200707,000000,37.562,38.1227,37.434,37.434,192625,0
+PNQI.US,D,20200708,000000,37.874,38.4878,37.874,38.484,232840,0
+PNQI.US,D,20200709,000000,39.064,39.0864,38.16,38.974,168710,0
+PNQI.US,D,20200710,000000,39.026,39.156,38.627,39.146,113360,0
+PNQI.US,D,20200713,000000,39.612,39.618,37.516,37.554,396335,0
+PNQI.US,D,20200714,000000,37.13,37.524,36.206,37.486,346500,0
+PNQI.US,D,20200715,000000,37.752,37.812,37.048,37.622,227055,0
+PNQI.US,D,20200716,000000,37.152,37.374,36.675,37.24,193600,0
+PNQI.US,D,20200717,000000,37.372,37.372,36.838,37.25,78170,0
+PNQI.US,D,20200720,000000,37.542,38.772,37.46,38.702,122905,0
+PNQI.US,D,20200721,000000,39.242,39.242,38.1032,38.21,207775,0
+PNQI.US,D,20200722,000000,38.26,38.374,37.792,38.086,110075,0
+PNQI.US,D,20200723,000000,38.01,38.266,36.904,37.123,160075,0
+PNQI.US,D,20200724,000000,36.51,37.01,36.227,36.926,112585,0
+PNQI.US,D,20200727,000000,37.242,37.694,36.998,37.65,203015,0
+PNQI.US,D,20200728,000000,37.702,37.716,37.188,37.2001,142915,0
+PNQI.US,D,20200729,000000,37.654,38.088,37.64,37.902,127730,0
+PNQI.US,D,20200730,000000,37.494,38.158,37.376,38.03,246725,0
+PNQI.US,D,20200731,000000,38.67,38.804,37.966,38.422,125145,0
+PNQI.US,D,20200803,000000,38.668,39.1,38.668,38.964,182580,0
+PNQI.US,D,20200804,000000,39.036,39.278,38.9192,39.172,98185,0
+PNQI.US,D,20200805,000000,39.432,39.758,39.305,39.654,80695,0
+PNQI.US,D,20200806,000000,39.696,40.134,39.398,40.106,133445,0
+PNQI.US,D,20200807,000000,39.932,39.932,38.768,39.156,103570,0
+PNQI.US,D,20200810,000000,39.336,39.384,38.122,38.542,109675,0
+PNQI.US,D,20200811,000000,38.478,38.7538,37.9,37.904,132500,0
+PNQI.US,D,20200812,000000,38.116,38.718,38.116,38.474,94800,0
+PNQI.US,D,20200813,000000,38.738,39.1438,38.674,38.79,184440,0
+PNQI.US,D,20200814,000000,38.97,38.97,38.314,38.528,119570,0
+PNQI.US,D,20200817,000000,38.746,39.196,38.746,39.126,61900,0
+PNQI.US,D,20200818,000000,39.516,40.011,39.34,39.896,136495,0
+PNQI.US,D,20200819,000000,40.014,40.1631,39.612,39.808,121985,0
+PNQI.US,D,20200820,000000,39.602,40.496,39.582,40.48,49085,0
+PNQI.US,D,20200821,000000,40.63,40.63,40.226,40.36,90765,0
+PNQI.US,D,20200824,000000,40.792,40.977,40.354,40.602,118685,0
+PNQI.US,D,20200825,000000,40.642,41.346,40.54,41.3292,169360,0
+PNQI.US,D,20200826,000000,42.028,43.2532,41.961,43.204,197650,0
+PNQI.US,D,20200827,000000,43.234,43.234,42.28,42.594,261400,0
+PNQI.US,D,20200828,000000,42.834,42.996,42.594,42.778,143320,0
+PNQI.US,D,20200831,000000,42.97,42.97,42.4296,42.81,184555,0
+PNQI.US,D,20200901,000000,43.488,44.47,43.4563,44.47,161865,0
+PNQI.US,D,20200902,000000,44.748,44.814,43.642,44.424,213475,0
+PNQI.US,D,20200903,000000,43.69,43.69,41.677,42.264,486560,0
+PNQI.US,D,20200904,000000,41.75,42.177,39.402,41.168,353050,0
+PNQI.US,D,20200908,000000,39.732,40.7058,39.3855,39.692,233365,0
+PNQI.US,D,20200909,000000,40.508,40.807,40.028,40.528,150940,0
+PNQI.US,D,20200910,000000,41.132,41.454,39.79,39.902,158430,0
+PNQI.US,D,20200911,000000,40.24,40.4612,39.1246,39.624,130990,0
+PNQI.US,D,20200914,000000,40.318,40.484,40,40.1168,124910,0
+PNQI.US,D,20200915,000000,40.756,40.804,40.374,40.644,89950,0
+PNQI.US,D,20200916,000000,40.76,40.76,40.066,40.066,159910,0
+PNQI.US,D,20200917,000000,39.168,39.522,38.9882,39.492,120895,0
+PNQI.US,D,20200918,000000,39.846,39.846,38.694,39.4,94130,0
+PNQI.US,D,20200921,000000,38.594,39.712,38.594,39.712,99110,0
+PNQI.US,D,20200922,000000,40.192,40.642,39.58,40.6138,134050,0
+PNQI.US,D,20200923,000000,40.684,40.706,39.556,39.648,118035,0
+PNQI.US,D,20200924,000000,39.128,39.72,38.9489,39.386,83935,0
+PNQI.US,D,20200925,000000,39.574,40.3752,39.314,40.288,79585,0
+PNQI.US,D,20200928,000000,41.112,41.112,40.474,40.864,98640,0
+PNQI.US,D,20200929,000000,40.95,40.984,40.7338,40.842,74050,0
+PNQI.US,D,20200930,000000,41.08,41.716,41.02,41.262,121100,0
+PNQI.US,D,20201001,000000,41.61,42.1542,41.61,42.138,74820,0
+PNQI.US,D,20201002,000000,41.13,41.95,40.978,41.294,98270,0
+PNQI.US,D,20201005,000000,41.506,41.9238,41.506,41.912,46565,0
+PNQI.US,D,20201006,000000,41.974,42.212,41.3095,41.486,66880,0
+PNQI.US,D,20201007,000000,41.9465,42.3254,41.81,42.2506,88170,0
+PNQI.US,D,20201008,000000,42.412,42.601,42.3125,42.4839,132900,0
+PNQI.US,D,20201009,000000,42.671,43.156,42.671,43.156,84400,0
+PNQI.US,D,20201012,000000,43.67,44.311,43.526,43.866,132555,0
+PNQI.US,D,20201013,000000,43.85,44.306,43.85,44.248,74795,0
+PNQI.US,D,20201014,000000,44.274,44.386,43.318,43.522,1221795,0
+PNQI.US,D,20201015,000000,42.88,43.334,42.684,43.334,57675,0
+PNQI.US,D,20201016,000000,43.558,43.916,43.21,43.292,67685,0
+PNQI.US,D,20201019,000000,43.704,43.8425,42.902,42.908,53235,0
+PNQI.US,D,20201020,000000,43.236,43.538,42.948,43.114,75025,0
+PNQI.US,D,20201021,000000,43.27,43.754,43.0091,43.058,69100,0
+PNQI.US,D,20201022,000000,43.258,43.258,42.43,43.074,40585,0
+PNQI.US,D,20201023,000000,43.108,43.558,42.986,43.558,62980,0
+PNQI.US,D,20201026,000000,43.192,43.72,42.4,42.906,116160,0
+PNQI.US,D,20201027,000000,43.198,43.648,43.07,43.622,57195,0
+PNQI.US,D,20201028,000000,42.912,42.912,41.976,42.226,125550,0
+PNQI.US,D,20201029,000000,42.602,42.698,42.174,42.444,76470,0
+PNQI.US,D,20201030,000000,42.08,42.08,40.6,40.96,164575,0
+PNQI.US,D,20201102,000000,41.274,41.546,40.423,40.932,99490,0
+PNQI.US,D,20201103,000000,40.932,41.554,40.914,41.408,73915,0
+PNQI.US,D,20201104,000000,42.884,43.796,42.6739,43.68,116600,0
+PNQI.US,D,20201105,000000,44.472,44.878,44.226,44.74,217510,0
+PNQI.US,D,20201106,000000,44.516,45.318,44.212,45.248,145640,0
+PNQI.US,D,20201109,000000,44.986,45.024,43.484,43.486,114710,0
+PNQI.US,D,20201110,000000,43.104,43.104,41.195,41.832,471300,0
+PNQI.US,D,20201111,000000,42.338,42.9372,42.338,42.922,82265,0
+PNQI.US,D,20201112,000000,43.2,43.464,42.782,42.782,84480,0
+PNQI.US,D,20201113,000000,43.282,43.282,42.5708,43.074,93250,0
+PNQI.US,D,20201116,000000,42.876,43.134,42.774,42.866,106780,0
+PNQI.US,D,20201117,000000,42.982,43.166,42.906,42.996,112565,0
+PNQI.US,D,20201118,000000,42.998,43.196,42.754,42.83,120920,0
+PNQI.US,D,20201119,000000,42.764,43.618,42.764,43.498,66655,0
+PNQI.US,D,20201120,000000,43.784,44.1562,43.559,43.912,62615,0
+PNQI.US,D,20201123,000000,44.12,44.12,43.5514,43.882,70960,0
+PNQI.US,D,20201124,000000,44.02,44.322,44.018,44.284,102535,0
+PNQI.US,D,20201125,000000,44.412,44.563,44.224,44.468,69125,0
+PNQI.US,D,20201127,000000,44.766,45.052,44.69,44.976,89095,0
+PNQI.US,D,20201130,000000,44.862,44.988,43.8302,44.8,106880,0
+PNQI.US,D,20201201,000000,44.874,44.922,44.3988,44.6226,113335,0
+PNQI.US,D,20201202,000000,43.986,44.712,43.722,44.608,111945,0
+PNQI.US,D,20201203,000000,44.798,45.234,44.798,44.804,102930,0
+PNQI.US,D,20201204,000000,44.972,45.232,44.972,45.124,96885,0
+PNQI.US,D,20201207,000000,45.114,45.5,45.114,45.364,96355,0
+PNQI.US,D,20201208,000000,45.306,45.562,45.2577,45.482,58320,0
+PNQI.US,D,20201209,000000,45.664,45.664,44.442,44.576,98085,0
+PNQI.US,D,20201210,000000,44.142,45.26,44.14,45.218,63605,0
+PNQI.US,D,20201211,000000,45.1,45.2491,44.678,45.198,296865,0
+PNQI.US,D,20201214,000000,45.214,45.426,45.042,45.042,86825,0
+PNQI.US,D,20201215,000000,45.352,45.4172,45.088,45.392,86420,0
+PNQI.US,D,20201216,000000,45.598,46.012,45.498,45.99,67310,0
+PNQI.US,D,20201217,000000,46.278,46.51,46.258,46.468,83415,0
+PNQI.US,D,20201218,000000,46.43,46.592,46.245,46.528,93710,0
+PNQI.US,D,20201221,000000,45.956,46.506,45.806,46.434,118440,0
+PNQI.US,D,20201222,000000,46.624,46.752,46.307,46.752,64330,0
+PNQI.US,D,20201223,000000,46.774,46.774,46.3,46.3,71895,0
+PNQI.US,D,20201224,000000,46,46.114,45.542,45.71,54300,0
+PNQI.US,D,20201228,000000,45.948,45.948,44.9971,45.382,94495,0
+PNQI.US,D,20201229,000000,45.876,46.122,45.524,45.814,192255,0
+PNQI.US,D,20201230,000000,46.068,46.142,45.7994,45.954,120880,0
+PNQI.US,D,20201231,000000,46.018,46.018,45.516,45.64,126840,0
+PNQI.US,D,20210104,000000,45.894,45.894,44.451,45.064,181125,0
+PNQI.US,D,20210105,000000,45.01,45.818,45.01,45.818,73270,0
+PNQI.US,D,20210106,000000,45.094,45.47,44.632,44.708,126295,0
+PNQI.US,D,20210107,000000,45.144,45.894,45.144,45.838,137755,0
+PNQI.US,D,20210108,000000,46.2,46.758,45.98,46.758,132145,0
+PNQI.US,D,20210111,000000,46.118,46.45,45.8398,45.908,644685,0
+PNQI.US,D,20210112,000000,46.034,46.444,45.942,46.352,181935,0
+PNQI.US,D,20210113,000000,46.388,46.94,46.2033,46.622,176715,0
+PNQI.US,D,20210114,000000,47.036,47.1662,46.3794,46.3794,139780,0
+PNQI.US,D,20210115,000000,46.496,46.552,45.944,45.958,107510,0
+PNQI.US,D,20210119,000000,46.642,46.966,46.324,46.9258,201190,0
+PNQI.US,D,20210120,000000,47.946,48.562,47.946,48.394,119805,0
+PNQI.US,D,20210121,000000,48.644,48.644,48.146,48.3569,89250,0
+PNQI.US,D,20210122,000000,48.1,48.423,48.1,48.318,82785,0
+PNQI.US,D,20210125,000000,48.974,49.128,47.538,48.342,110730,0
+PNQI.US,D,20210126,000000,48.52,48.52,48.006,48.078,104795,0
+PNQI.US,D,20210127,000000,47.342,47.5866,46.094,46.356,160335,0
+PNQI.US,D,20210128,000000,46.666,47.5835,46.666,47.126,98325,0
+PNQI.US,D,20210129,000000,46.956,46.956,45.838,46.306,168445,0
+PNQI.US,D,20210201,000000,46.854,47.746,46.712,47.746,60065,0
+PNQI.US,D,20210202,000000,48.402,48.9704,48.314,48.84,110175,0
+PNQI.US,D,20210203,000000,49.356,49.5159,49.036,49.056,107020,0
+PNQI.US,D,20210204,000000,49.464,49.66,49.242,49.646,176340,0
+PNQI.US,D,20210205,000000,49.8,50.412,49.76,50.412,73930,0
+PNQI.US,D,20210208,000000,50.802,50.8186,50.273,50.626,130305,0
+PNQI.US,D,20210209,000000,50.644,51.4,50.622,51.224,102105,0
+PNQI.US,D,20210210,000000,51.75,52.0056,50.904,51.718,106385,0
+PNQI.US,D,20210211,000000,52.18,52.184,51.672,51.8391,81735,0
+PNQI.US,D,20210212,000000,51.732,52.112,51.732,52.112,49055,0
+PNQI.US,D,20210216,000000,52.506,52.942,52.236,52.448,205180,0
+PNQI.US,D,20210217,000000,52.154,52.154,51.248,52.044,166460,0
+PNQI.US,D,20210218,000000,51.346,51.8216,51.0322,51.6279,93350,0
+PNQI.US,D,20210219,000000,51.896,52.2102,51.72,51.938,66140,0
+PNQI.US,D,20210222,000000,51.072,51.306,50.182,50.184,113960,0
+PNQI.US,D,20210223,000000,48.894,50.254,47.528,50.162,196590,0
+PNQI.US,D,20210224,000000,49.5808,49.976,49.0621,49.954,124160,0
+PNQI.US,D,20210225,000000,49.776,50.038,47.64,47.844,148875,0
+PNQI.US,D,20210226,000000,48.198,48.8233,47.36,48.084,169585,0
+PNQI.US,D,20210301,000000,49.266,49.5788,48.716,49.55,137725,0
+PNQI.US,D,20210302,000000,49.83,49.83,48.702,48.702,104530,0
+PNQI.US,D,20210303,000000,48.85,48.85,46.946,47.078,126800,0
+PNQI.US,D,20210304,000000,46.926,47.268,45.1536,45.834,345145,0
+PNQI.US,D,20210305,000000,46.41,46.41,43.966,46.276,249835,0
+PNQI.US,D,20210308,000000,46.054,46.3729,44.407,44.418,134420,0
+PNQI.US,D,20210309,000000,45.9755,46.668,45.782,46.456,299875,0
+PNQI.US,D,20210310,000000,47.218,47.218,45.97,46.074,184630,0
+PNQI.US,D,20210311,000000,47.222,47.9854,46.9258,47.844,183790,0
+PNQI.US,D,20210312,000000,46.956,47.24,46.4,47.192,114475,0
+PNQI.US,D,20210315,000000,47.166,47.572,46.8496,47.572,155745,0
+PNQI.US,D,20210316,000000,47.864,48.191,47.166,47.478,135830,0
+PNQI.US,D,20210317,000000,46.87,47.9708,46.612,47.704,100870,0
+PNQI.US,D,20210318,000000,47.224,47.224,46.206,46.206,124680,0
+PNQI.US,D,20210319,000000,46.332,46.849,45.9787,46.696,110150,0
+PNQI.US,D,20210322,000000,46.974,47.368,46.84,47.0702,131440,0
+PNQI.US,D,20210323,000000,47.194,47.366,46.832,46.838,169105,0
+PNQI.US,D,20210324,000000,47.044,47.044,45.204,45.204,120095,0
+PNQI.US,D,20210325,000000,44.634,45.276,44.306,44.722,112515,0
+PNQI.US,D,20210326,000000,44.678,45.352,44.16,45.302,181825,0
+PNQI.US,D,20210329,000000,45.24,45.53,44.794,45.182,82565,0
+PNQI.US,D,20210330,000000,45.138,45.518,44.778,45.29,96945,0
+PNQI.US,D,20210331,000000,45.628,46.422,45.628,46.142,124020,0
+PNQI.US,D,20210401,000000,46.978,47.356,46.8904,47.118,104885,0
+PNQI.US,D,20210405,000000,47.398,47.6858,47.15,47.638,78705,0
+PNQI.US,D,20210406,000000,47.638,48.4054,47.638,48.076,83655,0
+PNQI.US,D,20210407,000000,48.066,48.316,47.822,48.034,93650,0
+PNQI.US,D,20210408,000000,48.52,48.936,48.514,48.8818,222960,0
+PNQI.US,D,20210409,000000,48.684,48.962,48.396,48.962,140250,0
+PNQI.US,D,20210412,000000,49.114,49.114,48.644,49.072,165885,0
+PNQI.US,D,20210413,000000,49.206,49.726,49.206,49.632,73500,0
+PNQI.US,D,20210414,000000,49.754,49.798,48.808,48.808,235525,0
+PNQI.US,D,20210415,000000,49.408,49.718,49.388,49.556,134955,0
+PNQI.US,D,20210416,000000,49.62,49.62,49.116,49.408,122565,0
+PNQI.US,D,20210419,000000,49.06,49.426,48.518,48.742,104180,0
+PNQI.US,D,20210420,000000,48.764,48.764,47.62,48.002,84555,0
+PNQI.US,D,20210421,000000,47.566,48.156,47.566,48.156,66725,0
+PNQI.US,D,20210422,000000,48.374,48.586,47.698,47.864,99350,0
+PNQI.US,D,20210423,000000,48.13,48.7864,48.13,48.722,45395,0
+PNQI.US,D,20210426,000000,48.708,49.326,48.708,49.326,50490,0
+PNQI.US,D,20210427,000000,49.608,49.7,49.25,49.294,112705,0
+PNQI.US,D,20210428,000000,49.528,50.0332,49.494,49.774,102300,0
+PNQI.US,D,20210429,000000,50.32,50.32,49.388,49.5752,47615,0
+PNQI.US,D,20210430,000000,49.248,49.442,48.818,48.8579,64875,0
+PNQI.US,D,20210503,000000,49.178,49.178,48.13,48.162,48220,0
+PNQI.US,D,20210504,000000,47.708,47.799,46.4502,47.11,72130,0
+PNQI.US,D,20210505,000000,47.442,47.442,46.524,46.566,103640,0
+PNQI.US,D,20210506,000000,46.716,46.716,45.7931,46.316,97355,0
+PNQI.US,D,20210507,000000,47.102,47.236,46.504,46.646,113415,0
+PNQI.US,D,20210510,000000,46.352,46.352,45.146,45.146,204360,0
+PNQI.US,D,20210511,000000,44,45.71,43.714,45.6,129570,0
+PNQI.US,D,20210512,000000,44.982,45.02,44.0542,44.328,334755,0
+PNQI.US,D,20210513,000000,44.782,44.854,43.468,43.86,192330,0
+PNQI.US,D,20210514,000000,44.596,45.288,44.384,45.21,76485,0
+PNQI.US,D,20210517,000000,44.978,45.26,44.7073,45.178,73735,0
+PNQI.US,D,20210518,000000,45.342,45.8945,45.326,45.326,73010,0
+PNQI.US,D,20210519,000000,44.506,45.482,44.484,45.482,70175,0
+PNQI.US,D,20210520,000000,45.844,46.623,45.844,46.544,67385,0
+PNQI.US,D,20210521,000000,46.78,46.78,46.172,46.172,86545,0
+PNQI.US,D,20210524,000000,46.6,47.224,46.472,47.054,192500,0
+PNQI.US,D,20210525,000000,47.33,47.438,47.132,47.192,53430,0
+PNQI.US,D,20210526,000000,47.35,47.663,47.35,47.526,40185,0
+PNQI.US,D,20210527,000000,47.444,47.574,47.1556,47.464,45865,0
+PNQI.US,D,20210528,000000,47.782,47.988,47.602,47.602,64100,0
+PNQI.US,D,20210601,000000,48,48.088,47.6,47.7943,35050,0
+PNQI.US,D,20210602,000000,47.851,47.851,47.546,47.668,45255,0
+PNQI.US,D,20210603,000000,47.36,47.36,46.862,46.862,173365,0
+PNQI.US,D,20210604,000000,47.124,47.6777,47.124,47.662,35585,0
+PNQI.US,D,20210607,000000,47.522,47.966,47.5137,47.93,153475,0
+PNQI.US,D,20210608,000000,47.99,48.33,47.8142,47.968,41685,0
+PNQI.US,D,20210609,000000,48.06,48.192,47.822,47.822,27895,0
+PNQI.US,D,20210610,000000,47.974,48.538,47.974,48.5351,64605,0
+PNQI.US,D,20210611,000000,48.494,48.694,48.488,48.668,59865,0
+PNQI.US,D,20210614,000000,48.744,49.356,48.744,49.278,56155,0
+PNQI.US,D,20210615,000000,49.2821,49.2821,48.7342,48.756,40755,0
+PNQI.US,D,20210616,000000,48.896,49.1127,48.329,48.67,69785,0
+PNQI.US,D,20210617,000000,48.582,49.732,48.582,49.666,68035,0
+PNQI.US,D,20210618,000000,49.484,49.886,49.484,49.676,39610,0
+PNQI.US,D,20210621,000000,49.722,49.8343,49.188,49.65,71485,0
+PNQI.US,D,20210622,000000,49.566,50.2962,49.566,50.246,36130,0
+PNQI.US,D,20210623,000000,50.26,50.744,50.26,50.596,74915,0
+PNQI.US,D,20210624,000000,51.04,51.3843,50.912,51.028,88635,0
+PNQI.US,D,20210625,000000,51.196,51.244,50.8,51.244,72850,0
+PNQI.US,D,20210628,000000,51.444,51.702,51.322,51.662,68785,0
+PNQI.US,D,20210629,000000,51.748,51.748,51.279,51.732,88805,0
+PNQI.US,D,20210630,000000,51.544,51.586,51.326,51.33,78275,0
+PNQI.US,D,20210701,000000,51.478,51.56,50.8342,51.16,110690,0
+PNQI.US,D,20210702,000000,51.426,51.52,51.21,51.416,33665,0
+PNQI.US,D,20210706,000000,51.468,51.74,51.324,51.706,66490,0
+PNQI.US,D,20210707,000000,51.968,51.968,51.286,51.286,67250,0
+PNQI.US,D,20210708,000000,50.104,50.8848,50.052,50.608,319970,0
+PNQI.US,D,20210709,000000,50.624,51.416,50.624,51.36,120200,0
+PNQI.US,D,20210712,000000,51.622,51.622,51.02,51.294,51405,0
+PNQI.US,D,20210713,000000,51.268,51.95,51.268,51.344,47075,0
+PNQI.US,D,20210714,000000,51.744,51.768,50.842,50.842,113940,0
+PNQI.US,D,20210715,000000,51.04,51.084,50.1551,50.43,59265,0
+PNQI.US,D,20210716,000000,50.598,50.598,50.0029,50.034,33455,0
+PNQI.US,D,20210719,000000,49.468,49.85,49.124,49.806,87870,0
+PNQI.US,D,20210720,000000,49.974,50.893,49.634,50.686,54285,0
+PNQI.US,D,20210721,000000,50.494,51.154,50.494,51.154,34575,0
+PNQI.US,D,20210722,000000,51.276,51.52,51.276,51.488,52375,0
+PNQI.US,D,20210723,000000,51.778,52.3416,51.628,52.261,53775,0
+PNQI.US,D,20210726,000000,52.038,52.038,51.6054,51.67,74725,0
+PNQI.US,D,20210727,000000,51.202,51.212,50.069,50.736,55635,0
+PNQI.US,D,20210728,000000,51.094,51.53,51.094,51.45,33280,0
+PNQI.US,D,20210729,000000,51.264,51.2978,50.934,50.934,53345,0
+PNQI.US,D,20210730,000000,50.1,50.381,49.872,49.948,38830,0
+PNQI.US,D,20210802,000000,50.306,50.317,49.82,49.942,127650,0
+PNQI.US,D,20210803,000000,49.89,49.8948,49.2453,49.646,57550,0
+PNQI.US,D,20210804,000000,49.662,50.2,49.662,50.144,26815,0
+PNQI.US,D,20210805,000000,50.214,50.782,50.002,50.732,60515,0
+PNQI.US,D,20210806,000000,50.6495,50.6495,50.096,50.316,44150,0
+PNQI.US,D,20210809,000000,50.432,50.5215,50.126,50.454,57770,0
+PNQI.US,D,20210810,000000,50.612,50.856,50.0918,50.112,27355,0
+PNQI.US,D,20210811,000000,50.1644,50.1644,49.6764,49.918,38190,0
+PNQI.US,D,20210812,000000,49.85,49.982,49.48,49.982,118980,0
+PNQI.US,D,20210813,000000,49.918,49.918,49.764,49.786,41720,0
+PNQI.US,D,20210816,000000,49.684,49.684,48.75,49.274,78300,0
+PNQI.US,D,20210817,000000,48.696,48.9269,48.344,48.6082,58640,0
+PNQI.US,D,20210818,000000,48.646,48.9901,48.438,48.438,57350,0
+PNQI.US,D,20210819,000000,48.072,48.4822,48,48.315,63130,0
+PNQI.US,D,20210820,000000,48.18,48.714,48.18,48.492,30450,0
+PNQI.US,D,20210823,000000,48.828,49.45,48.828,49.442,31825,0
+PNQI.US,D,20210824,000000,49.878,50.316,49.878,50.2265,33035,0
+PNQI.US,D,20210825,000000,50.234,50.442,50.2172,50.438,19705,0
+PNQI.US,D,20210826,000000,50.52,50.532,50.054,50.054,47995,0
+PNQI.US,D,20210827,000000,50.16,50.5357,50.16,50.516,43385,0
+PNQI.US,D,20210830,000000,50.404,51.136,50.404,51.1179,35935,0
+PNQI.US,D,20210831,000000,51.02,51.154,50.848,51.042,37630,0
+PNQI.US,D,20210901,000000,51.262,51.93,51.262,51.556,42900,0
+PNQI.US,D,20210902,000000,51.85,51.85,51.35,51.389,65830,0
+PNQI.US,D,20210903,000000,51.464,51.6854,51.4398,51.606,27265,0
+PNQI.US,D,20210907,000000,51.9,52.092,51.77,51.986,38185,0
+PNQI.US,D,20210908,000000,51.2574,51.322,51.002,51.156,29940,0
+PNQI.US,D,20210909,000000,51.11,51.3581,51.002,51.01,103205,0
+PNQI.US,D,20210910,000000,51.452,51.452,50.652,50.674,56850,0
+PNQI.US,D,20210913,000000,50.782,50.782,49.742,50.234,33155,0
+PNQI.US,D,20210914,000000,50.354,50.354,49.8602,49.932,40150,0
+PNQI.US,D,20210915,000000,49.986,50.288,49.591,50.288,35500,0
+PNQI.US,D,20210916,000000,50.082,50.34,49.8184,50.34,40795,0
+PNQI.US,D,20210917,000000,50.382,50.382,49.99,50.162,22045,0
+PNQI.US,D,20210920,000000,49.266,49.266,48.3394,48.986,61025,0
+PNQI.US,D,20210921,000000,49.29,49.408,48.94,49.258,48975,0
+PNQI.US,D,20210922,000000,49.066,49.671,49.066,49.556,30285,0
+PNQI.US,D,20210923,000000,49.97,50.192,49.735,50.166,58815,0
+PNQI.US,D,20210924,000000,49.788,50.026,49.6044,50.026,102060,0
+PNQI.US,D,20210927,000000,49.658,49.7733,49.474,49.688,28220,0
+PNQI.US,D,20210928,000000,49.034,49.034,47.936,48.072,159640,0
+PNQI.US,D,20210929,000000,48.376,48.376,47.416,47.426,68835,0
+PNQI.US,D,20210930,000000,47.676,48.021,47.5263,47.708,47545,0
+PNQI.US,D,20211001,000000,47.784,48.16,47.6266,48.1024,43120,0
+PNQI.US,D,20211004,000000,47.618,47.618,46.256,46.622,104315,0
+PNQI.US,D,20211005,000000,46.846,47.5435,46.846,47.286,27570,0
+PNQI.US,D,20211006,000000,46.728,47.817,46.728,47.752,45505,0
+PNQI.US,D,20211007,000000,48.424,48.903,48.424,48.462,181195,0
+PNQI.US,D,20211008,000000,48.676,48.91,48.398,48.398,38015,0
+PNQI.US,D,20211011,000000,48.33,48.582,47.918,47.918,48370,0
+PNQI.US,D,20211012,000000,48.022,48.184,47.8285,47.946,24990,0
+PNQI.US,D,20211013,000000,48.29,48.76,48.29,48.76,68215,0
+PNQI.US,D,20211014,000000,49.464,49.554,49.2,49.39,57485,0
+PNQI.US,D,20211015,000000,49.682,49.7598,49.464,49.706,29255,0
+PNQI.US,D,20211018,000000,49.728,50.242,49.728,50.24,61010,0
+PNQI.US,D,20211019,000000,50.47,50.9415,50.432,50.824,55690,0
+PNQI.US,D,20211020,000000,51.008,51.008,50.1739,50.34,31720,0
+PNQI.US,D,20211021,000000,50.31,50.524,50.304,50.35,46555,0
+PNQI.US,D,20211022,000000,49.722,49.9371,49.11,49.2697,58275,0
+PNQI.US,D,20211025,000000,49.526,49.534,49,49.484,35960,0
+PNQI.US,D,20211026,000000,49.692,49.692,48.905,49.06,76945,0
+PNQI.US,D,20211027,000000,49.042,49.232,48.638,48.638,79100,0
+PNQI.US,D,20211028,000000,48.788,49.261,48.56,49.15,44170,0
+PNQI.US,D,20211029,000000,49.0289,49.165,48.852,49.086,24400,0
+PNQI.US,D,20211101,000000,49.252,49.438,49.1622,49.4294,49730,0
+PNQI.US,D,20211102,000000,49.392,49.392,48.844,48.912,62955,0
+PNQI.US,D,20211103,000000,49.052,49.502,48.882,49.5,28570,0
+PNQI.US,D,20211104,000000,49.764,50.026,49.556,49.6302,82015,0
+PNQI.US,D,20211105,000000,50.138,50.138,49.552,49.558,44190,0
+PNQI.US,D,20211108,000000,49.894,49.9476,49.692,49.722,65450,0
+PNQI.US,D,20211109,000000,49.552,49.672,49.32,49.496,36790,0
+PNQI.US,D,20211110,000000,48.998,49.356,48.0676,48.324,48435,0
+PNQI.US,D,20211111,000000,48.832,48.88,48.436,48.436,59335,0
+PNQI.US,D,20211112,000000,48.634,49.576,48.594,49.576,52170,0
+PNQI.US,D,20211115,000000,49.8,49.866,49.5825,49.648,56840,0
+PNQI.US,D,20211116,000000,49.658,49.826,49.606,49.805,53705,0
+PNQI.US,D,20211117,000000,49.718,49.718,48.974,49.064,56095,0
+PNQI.US,D,20211118,000000,48.956,48.956,48.393,48.614,54235,0
+PNQI.US,D,20211119,000000,48.834,49.003,48.38,48.38,32625,0
+PNQI.US,D,20211122,000000,48.542,48.542,46.814,47.046,88215,0
+PNQI.US,D,20211123,000000,46.8,46.968,46,46.514,61560,0
+PNQI.US,D,20211124,000000,46.5316,46.8076,46.519,46.764,36405,0
+PNQI.US,D,20211126,000000,46.53,46.53,46.094,46.162,41155,0
+PNQI.US,D,20211129,000000,46.686,46.686,45.923,46.428,422770,0
+PNQI.US,D,20211130,000000,46.436,46.538,45.008,45.188,109290,0
+PNQI.US,D,20211201,000000,45.758,45.764,43.54,43.54,109970,0
+PNQI.US,D,20211202,000000,43.642,44.304,43.538,44.0712,85605,0
+PNQI.US,D,20211203,000000,43.72,43.72,41.796,42.402,411720,0
+PNQI.US,D,20211206,000000,42.314,43.3313,41.91,43.258,107460,0
+PNQI.US,D,20211207,000000,44.206,44.7123,44.206,44.434,187250,0
+PNQI.US,D,20211208,000000,44.466,45.153,44.362,45.13,83780,0
+PNQI.US,D,20211209,000000,45,45.0986,44.2,44.226,192570,0
+PNQI.US,D,20211210,000000,44.424,44.424,43.672,43.94,90070,0
+PNQI.US,D,20211213,000000,43.748,44.0432,43.096,43.42,136550,0
+PNQI.US,D,20211214,000000,42.746,43.042,42.348,42.842,131850,0
+PNQI.US,D,20211215,000000,42.68,43.26,41.6049,43.26,131275,0
+PNQI.US,D,20211216,000000,43.108,43.292,41.794,42.094,141890,0
+PNQI.US,D,20211217,000000,41.572,42.464,41.082,42.298,164120,0
+PNQI.US,D,20211220,000000,41.532,41.9058,41.343,41.588,155205,0
+PNQI.US,D,20211221,000000,42.032,43.102,41.9,43.052,136205,0
+PNQI.US,D,20211222,000000,42.732,43.2289,42.732,43.18,129740,0
+PNQI.US,D,20211223,000000,43.22,43.604,42.966,43.504,94425,0
+PNQI.US,D,20211227,000000,43.486,43.7511,43.458,43.538,87570,0
+PNQI.US,D,20211228,000000,43.532,43.7,43.118,43.182,134735,0
+PNQI.US,D,20211229,000000,43.096,43.096,42.636,42.928,104135,0
+PNQI.US,D,20211230,000000,42.916,43.996,42.916,43.674,120405,0
+PNQI.US,D,20211231,000000,43.58,43.6617,43.084,43.1,83680,0
+PNQI.US,D,20220103,000000,43.224,43.412,42.605,43.32,154490,0
+PNQI.US,D,20220104,000000,43.298,43.298,41.7443,42.304,424320,0
+PNQI.US,D,20220105,000000,41.776,42.186,40.548,40.548,494795,0
+PNQI.US,D,20220106,000000,40.346,41.332,40.029,40.806,947355,0
+PNQI.US,D,20220107,000000,40.862,41.296,40.265,40.452,240195,0
+PNQI.US,D,20220110,000000,39.96,40.488,39.0484,40.46,498490,0
+PNQI.US,D,20220111,000000,40.36,41.644,40.36,41.528,325145,0
+PNQI.US,D,20220112,000000,42.034,42.034,41.302,41.498,64370,0
+PNQI.US,D,20220113,000000,41.512,41.512,40.012,40.072,292820,0
+PNQI.US,D,20220114,000000,39.702,40.276,39.4586,40.09,247865,0
+PNQI.US,D,20220118,000000,39.302,39.6599,38.978,39.016,374390,0
+PNQI.US,D,20220119,000000,39.072,39.608,38.786,38.844,273915,0
+PNQI.US,D,20220120,000000,39.488,40.123,38.63,38.71,184790,0
+PNQI.US,D,20220121,000000,37.784,37.986,36.358,36.42,321430,0
+PNQI.US,D,20220124,000000,35.384,36.704,34.138,36.618,306185,0
+PNQI.US,D,20220125,000000,35.88,36.34,35.314,35.638,125700,0
+PNQI.US,D,20220126,000000,36.502,36.64,34.834,35.024,347325,0
+PNQI.US,D,20220127,000000,35.766,36.02,34.814,34.868,226070,0
+PNQI.US,D,20220128,000000,34.868,36,34.432,35.966,154795,0
+PNQI.US,D,20220131,000000,36.342,38.08,36.342,38.06,243820,0
+PNQI.US,D,20220201,000000,38.45,38.8,37.796,38.74,255820,0
+PNQI.US,D,20220202,000000,39.048,39.048,37.532,37.654,176390,0
+PNQI.US,D,20220203,000000,35.892,36.03,34.994,35.064,223260,0
+PNQI.US,D,20220204,000000,35.734,36.7785,35.6,36.446,218580,0
+PNQI.US,D,20220207,000000,36.394,36.71,35.8,35.834,97010,0
+PNQI.US,D,20220208,000000,35.718,36.372,35.6203,36.338,131610,0
+PNQI.US,D,20220209,000000,36.884,37.474,36.705,37.466,95890,0
+PNQI.US,D,20220210,000000,36.848,37.708,36.58,36.66,360140,0
+PNQI.US,D,20220211,000000,36.772,37,35.282,35.464,139355,0
+PNQI.US,D,20220214,000000,35.092,35.786,35.068,35.308,115075,0
+PNQI.US,D,20220215,000000,35.874,36.446,35.874,36.404,81595,0
+PNQI.US,D,20220216,000000,35.948,35.958,35.416,35.84,131405,0
+PNQI.US,D,20220217,000000,35.546,35.752,34.506,34.532,78165,0
+PNQI.US,D,20220218,000000,34.346,34.546,33.5477,33.642,114450,0
+PNQI.US,D,20220222,000000,33.1,33.724,32.594,32.852,269070,0
+PNQI.US,D,20220223,000000,33.288,33.41,32.102,32.116,272260,0
+PNQI.US,D,20220224,000000,30.532,33.4,30.4799,33.372,230085,0
+PNQI.US,D,20220225,000000,33.562,33.924,32.956,33.924,209170,0
+PNQI.US,D,20220228,000000,33.54,34.326,33.474,34.03,283225,0
+PNQI.US,D,20220301,000000,33.85,34.324,33.2632,33.458,179900,0
+PNQI.US,D,20220302,000000,33.218,33.604,32.833,33.492,228730,0
+PNQI.US,D,20220303,000000,33.742,33.742,32.172,32.296,97285,0
+PNQI.US,D,20220304,000000,32.04,32.348,31.254,31.39,171050,0
+PNQI.US,D,20220307,000000,31.466,31.466,29.892,29.892,418115,0
+PNQI.US,D,20220308,000000,29.7,30.838,29.408,29.826,173945,0
+PNQI.US,D,20220309,000000,30.78,31.354,30.75,31.302,102380,0
+PNQI.US,D,20220310,000000,30.776,30.776,30.215,30.604,272040,0
+PNQI.US,D,20220311,000000,30.8,30.8,29.478,29.478,53520,0
+PNQI.US,D,20220314,000000,29.082,29.469,28.458,28.586,153165,0
+PNQI.US,D,20220315,000000,28.68,29.508,28.68,29.47,66595,0
+PNQI.US,D,20220316,000000,30.59,32.042,30.558,31.976,106785,0
+PNQI.US,D,20220317,000000,31.674,32.4698,31.466,32.454,56255,0
+PNQI.US,D,20220318,000000,32.226,33.64,32.226,33.626,85660,0
+PNQI.US,D,20220321,000000,33.372,33.372,32.6218,33.058,45310,0
+PNQI.US,D,20220322,000000,33.21,34.266,33.21,34.07,122705,0
+PNQI.US,D,20220323,000000,33.546,34.104,33.4768,33.5,39150,0
+PNQI.US,D,20220324,000000,33.656,33.926,33.308,33.916,46895,0
+PNQI.US,D,20220325,000000,33.934,33.934,33.248,33.55,65620,0
+PNQI.US,D,20220328,000000,33.658,34.132,33.43,34.132,54975,0
+PNQI.US,D,20220329,000000,34.78,35.274,34.556,35.164,39840,0
+PNQI.US,D,20220330,000000,34.888,35.092,34.3262,34.524,42930,0
+PNQI.US,D,20220331,000000,34.564,34.564,33.762,33.8,58010,0
+PNQI.US,D,20220401,000000,34.1878,34.3492,33.8557,34.022,47790,0
+PNQI.US,D,20220404,000000,34.348,35.2092,34.348,35.2,57170,0
+PNQI.US,D,20220405,000000,35.13,35.13,34.1229,34.252,32720,0
+PNQI.US,D,20220406,000000,33.59,33.635,32.707,33.08,120570,0
+PNQI.US,D,20220407,000000,32.944,33.0658,32.288,32.79,59380,0
+PNQI.US,D,20220408,000000,32.41,32.752,32.288,32.33,57265,0
+PNQI.US,D,20220411,000000,31.892,32.2854,31.656,31.824,76040,0
+PNQI.US,D,20220412,000000,32.34,32.52,31.3905,31.452,146550,0
+PNQI.US,D,20220413,000000,31.362,32.174,31.362,32.088,81520,0
+PNQI.US,D,20220414,000000,32.136,32.136,31.264,31.272,85600,0
+PNQI.US,D,20220418,000000,31.138,31.272,30.728,31.056,102290,0
+PNQI.US,D,20220419,000000,30.976,31.964,30.976,31.874,114695,0
+PNQI.US,D,20220420,000000,31.386,31.386,30.296,30.298,77360,0
+PNQI.US,D,20220421,000000,30.6,30.75,29.074,29.132,147555,0
+PNQI.US,D,20220422,000000,29.194,29.438,28.5012,28.546,49385,0
+PNQI.US,D,20220425,000000,28.256,29.06,28.256,29.06,74195,0
+PNQI.US,D,20220426,000000,28.876,28.876,27.956,27.956,182135,0
+PNQI.US,D,20220427,000000,27.89,28.424,27.69,27.853,134260,0
+PNQI.US,D,20220428,000000,28.53,29.306,28.094,29.146,94955,0
+PNQI.US,D,20220429,000000,28.866,29.324,27.954,27.954,138245,0
+PNQI.US,D,20220502,000000,27.918,28.672,27.848,28.654,161435,0
+PNQI.US,D,20220503,000000,28.588,28.722,28.29,28.464,55035,0
+PNQI.US,D,20220504,000000,28.26,29.24,27.5664,29.18,124110,0
+PNQI.US,D,20220505,000000,28.564,28.564,27.18,27.406,242810,0
+PNQI.US,D,20220506,000000,27,27.1967,26.38,26.7,177535,0
+PNQI.US,D,20220509,000000,26.114,26.28,25.176,25.216,390105,0
+PNQI.US,D,20220510,000000,25.86,26.0068,24.936,25.388,456165,0
+PNQI.US,D,20220511,000000,25.2,25.758,24.458,24.538,158715,0
+PNQI.US,D,20220512,000000,24.052,25.1642,24.01,24.7,206125,0
+PNQI.US,D,20220513,000000,25.188,25.9525,25.188,25.908,72780,0
+PNQI.US,D,20220516,000000,25.788,25.816,25.3623,25.406,387375,0
+PNQI.US,D,20220517,000000,26.044,26.24,25.51,26.1172,282845,0
+PNQI.US,D,20220518,000000,25.8365,25.8365,24.849,24.888,200740,0
+PNQI.US,D,20220519,000000,24.786,25.622,24.786,25.218,180770,0
+PNQI.US,D,20220520,000000,25.684,25.7,24.48,25.176,176555,0
+PNQI.US,D,20220523,000000,25.404,25.43,24.808,25.43,206665,0
+PNQI.US,D,20220524,000000,24.614,24.614,23.854,24.162,111290,0
+PNQI.US,D,20220525,000000,24.05,24.892,24.05,24.71,55705,0
+PNQI.US,D,20220526,000000,24.852,25.746,24.852,25.596,58940,0
+PNQI.US,D,20220527,000000,25.864,26.41,25.864,26.41,126070,0
+PNQI.US,D,20220531,000000,26.532,26.714,26.186,26.43,114700,0
+PNQI.US,D,20220601,000000,26.784,27.004,25.988,26.212,87530,0
+PNQI.US,D,20220602,000000,26.166,27.3755,26.166,27.328,190155,0
+PNQI.US,D,20220603,000000,26.8,26.88,26.5146,26.612,289755,0
+PNQI.US,D,20220606,000000,27.104,27.348,26.7245,26.858,208785,0
+PNQI.US,D,20220607,000000,26.516,27.204,26.516,27.194,160190,0
+PNQI.US,D,20220608,000000,27.205,27.6634,27.156,27.478,179315,0
+PNQI.US,D,20220609,000000,27.19,27.264,26.354,26.376,141890,0
+PNQI.US,D,20220610,000000,25.826,25.878,25.128,25.166,441880,0
+PNQI.US,D,20220613,000000,24.12,24.4,23.536,23.612,378285,0
+PNQI.US,D,20220614,000000,23.812,23.952,23.498,23.622,279565,0
+PNQI.US,D,20220615,000000,24.006,24.652,23.932,24.446,174865,0
+PNQI.US,D,20220616,000000,23.746,23.746,23.186,23.31,249180,0
+PNQI.US,D,20220617,000000,23.506,23.974,23.33,23.79,153585,0
+PNQI.US,D,20220621,000000,24.162,24.5,24.056,24.086,175735,0
+PNQI.US,D,20220622,000000,23.75,24.4871,23.75,24.11,77310,0
+PNQI.US,D,20220623,000000,24.336,24.78,24.1029,24.71,159555,0
+PNQI.US,D,20220624,000000,25.032,25.878,25.032,25.87,106590,0
+PNQI.US,D,20220627,000000,26.088,26.088,25.4015,25.494,194870,0
+PNQI.US,D,20220628,000000,25.628,25.814,24.528,24.564,98395,0
+PNQI.US,D,20220629,000000,24.546,24.658,24.2221,24.456,155265,0
+PNQI.US,D,20220630,000000,24.13,24.238,23.428,23.896,276380,0
+PNQI.US,D,20220701,000000,23.842,24.324,23.804,24.316,101325,0
+PNQI.US,D,20220705,000000,23.944,25.184,23.7188,25.164,113390,0
+PNQI.US,D,20220706,000000,25.166,25.196,24.812,25.002,65165,0
+PNQI.US,D,20220707,000000,25.096,25.679,25.096,25.644,81795,0
+PNQI.US,D,20220708,000000,25.342,25.72,25.2094,25.46,77040,0
+PNQI.US,D,20220711,000000,25.03,25.03,24.364,24.414,148470,0
+PNQI.US,D,20220712,000000,24.45,24.69,24.108,24.206,56765,0
+PNQI.US,D,20220713,000000,23.644,24.262,23.586,24.118,69240,0
+PNQI.US,D,20220714,000000,23.826,23.826,23.426,23.6628,71560,0
+PNQI.US,D,20220715,000000,24.084,24.313,23.96,24.2944,54605,0
+PNQI.US,D,20220718,000000,24.72,25.064,24.338,24.454,59885,0
+PNQI.US,D,20220719,000000,24.814,25.354,24.68,25.354,120020,0
+PNQI.US,D,20220720,000000,25.46,26.2328,25.46,26.212,94510,0
+PNQI.US,D,20220721,000000,26.114,26.582,25.932,26.582,75285,0
+PNQI.US,D,20220722,000000,26.343,26.343,25.4896,25.596,55840,0
+PNQI.US,D,20220725,000000,25.614,25.614,25.2828,25.416,50620,0
+PNQI.US,D,20220726,000000,25.1,25.1,24.454,24.51,80750,0
+PNQI.US,D,20220727,000000,25.152,25.932,25.152,25.89,47755,0
+PNQI.US,D,20220728,000000,25.738,26,25.27,25.9883,73920,0
+PNQI.US,D,20220729,000000,25.982,26.234,25.892,26.166,170065,0
+PNQI.US,D,20220801,000000,25.966,26.4494,25.966,26.226,49590,0
+PNQI.US,D,20220802,000000,26.066,26.7348,26.056,26.53,89485,0
+PNQI.US,D,20220803,000000,26.816,27.59,26.794,27.544,98905,0
+PNQI.US,D,20220804,000000,27.73,27.892,27.422,27.8,99680,0
+PNQI.US,D,20220805,000000,27.316,27.8792,27.316,27.676,48760,0
+PNQI.US,D,20220808,000000,27.894,28.308,27.704,27.774,78780,0
+PNQI.US,D,20220809,000000,27.586,27.586,27.134,27.304,63740,0
+PNQI.US,D,20220810,000000,28.126,28.378,28.0575,28.326,56570,0
+PNQI.US,D,20220811,000000,28.902,29.24,28.258,28.32,48960,0
+PNQI.US,D,20220812,000000,28.49,28.91,28.402,28.874,79320,0
+PNQI.US,D,20220815,000000,28.764,29.144,28.764,29.0465,111325,0
+PNQI.US,D,20220816,000000,28.868,29.112,28.64,28.96,180955,0
+PNQI.US,D,20220817,000000,28.476,28.524,28.175,28.26,66225,0
+PNQI.US,D,20220818,000000,28.232,28.298,27.886,28.226,148650,0
+PNQI.US,D,20220819,000000,27.778,27.778,27.308,27.372,383365,0
+PNQI.US,D,20220822,000000,26.82,26.85,26.502,26.566,64635,0
+PNQI.US,D,20220823,000000,26.372,26.772,26.348,26.374,307460,0
+PNQI.US,D,20220824,000000,26.23,26.899,26.23,26.652,93465,0
+PNQI.US,D,20220825,000000,26.816,27.246,26.736,27.23,64520,0
+PNQI.US,D,20220826,000000,27.1692,27.1692,26.118,26.118,76745,0
+PNQI.US,D,20220829,000000,25.876,26.234,25.846,25.874,37675,0
+PNQI.US,D,20220830,000000,26.026,26.036,25.33,25.574,140975,0
+PNQI.US,D,20220831,000000,26.108,26.108,25.66,25.676,62410,0
+PNQI.US,D,20220901,000000,25.356,25.612,24.928,25.572,33625,0
+PNQI.US,D,20220902,000000,25.788,25.884,25.166,25.294,28975,0
+PNQI.US,D,20220906,000000,25.252,25.252,24.728,24.948,75260,0
+PNQI.US,D,20220907,000000,25.162,25.722,24.95,25.65,42200,0
+PNQI.US,D,20220908,000000,25.286,25.9,25.2786,25.85,125580,0
+PNQI.US,D,20220909,000000,26.162,26.702,26.126,26.686,434675,0
+PNQI.US,D,20220912,000000,26.724,27.074,26.724,26.996,83830,0
+PNQI.US,D,20220913,000000,25.954,25.991,25.456,25.512,66115,0
+PNQI.US,D,20220914,000000,25.546,25.788,25.3005,25.734,63690,0
+PNQI.US,D,20220915,000000,25.824,25.937,25.294,25.4138,69210,0
+PNQI.US,D,20220916,000000,24.874,24.874,24.548,24.8194,118100,0
+PNQI.US,D,20220919,000000,24.564,24.9832,24.564,24.974,95200,0
+PNQI.US,D,20220920,000000,24.704,24.932,24.4949,24.576,62395,0
+PNQI.US,D,20220921,000000,24.596,24.81,23.978,23.978,80940,0
+PNQI.US,D,20220922,000000,23.838,23.9479,23.504,23.556,98150,0
+PNQI.US,D,20220923,000000,23.25,23.31,22.777,23.076,459620,0
+PNQI.US,D,20220926,000000,23.046,23.513,22.894,22.924,136560,0
+PNQI.US,D,20220927,000000,23.302,23.5085,22.734,22.898,144345,0
+PNQI.US,D,20220928,000000,22.864,23.786,22.864,23.736,215840,0
+PNQI.US,D,20220929,000000,23.338,23.338,22.794,23.044,69610,0
+PNQI.US,D,20220930,000000,22.906,23.444,22.75,22.7516,380930,0
+PNQI.US,D,20221003,000000,22.928,23.3739,22.818,23.236,88765,0
+PNQI.US,D,20221004,000000,23.814,24.388,23.814,24.388,392425,0
+PNQI.US,D,20221005,000000,23.988,24.43,23.787,24.316,113955,0
+PNQI.US,D,20221006,000000,24.2,24.526,24.11,24.254,109205,0
+PNQI.US,D,20221007,000000,23.778,23.778,23.196,23.286,520400,0
+PNQI.US,D,20221010,000000,23.262,23.262,22.744,22.912,301850,0
+PNQI.US,D,20221011,000000,22.508,22.722,22.02,22.2793,1599125,0
+PNQI.US,D,20221012,000000,22.286,22.5489,22.136,22.446,90075,0
+PNQI.US,D,20221013,000000,21.628,22.812,21.493,22.704,376370,0
+PNQI.US,D,20221014,000000,22.95,23.004,22.014,22.068,246290,0
+PNQI.US,D,20221017,000000,22.644,23.15,22.644,23.044,156295,0
+PNQI.US,D,20221018,000000,23.796,23.796,23.094,23.326,142850,0
+PNQI.US,D,20221019,000000,23.28,23.4458,23.052,23.16,138405,0
+PNQI.US,D,20221020,000000,23.17,23.758,23.17,23.216,93240,0
+PNQI.US,D,20221021,000000,22.914,23.57,22.904,23.548,301900,0
+PNQI.US,D,20221024,000000,23.36,23.446,22.8042,23.368,192835,0
+PNQI.US,D,20221025,000000,23.51,24.148,23.51,24.124,123695,0
+PNQI.US,D,20221026,000000,23.5932,24.24,23.5785,23.5785,122620,0
+PNQI.US,D,20221027,000000,23.262,23.5,22.9951,22.9951,109080,0
+PNQI.US,D,20221028,000000,22.68,23.2,22.5477,23.17,82500,0
+PNQI.US,D,20221031,000000,23.05,23.06,22.758,22.86,117795,0
+PNQI.US,D,20221101,000000,23.382,23.5,22.79,22.792,99575,0
+PNQI.US,D,20221102,000000,22.742,22.742,21.766,21.766,117035,0
+PNQI.US,D,20221103,000000,21.594,21.7703,21.374,21.414,135500,0
+PNQI.US,D,20221104,000000,21.86,21.86,21.1512,21.544,205465,0
+PNQI.US,D,20221107,000000,21.804,21.866,21.542,21.828,202860,0
+PNQI.US,D,20221108,000000,21.85,22.266,21.645,21.934,397655,0
+PNQI.US,D,20221109,000000,21.568,21.568,21.121,21.136,207510,0
+PNQI.US,D,20221110,000000,22.392,23.02,22.256,22.992,422645,0
+PNQI.US,D,20221111,000000,23.106,23.986,23.106,23.862,192530,0
+PNQI.US,D,20221114,000000,23.686,23.992,23.574,23.648,116095,0
+PNQI.US,D,20221115,000000,24.476,24.666,24.104,24.38,214635,0
+PNQI.US,D,20221116,000000,24.23,24.23,23.752,23.836,119075,0
+PNQI.US,D,20221117,000000,23.206,23.618,23.14,23.468,83730,0
+PNQI.US,D,20221118,000000,23.436,23.48,23.084,23.252,64070,0
+PNQI.US,D,20221121,000000,23.248,23.3143,22.782,22.928,75640,0
+PNQI.US,D,20221122,000000,22.858,23.036,22.524,23.0272,62780,0
+PNQI.US,D,20221123,000000,23.08,23.48,23.052,23.458,76375,0
+PNQI.US,D,20221125,000000,23.286,23.336,23.198,23.248,39725,0
+PNQI.US,D,20221128,000000,23.154,23.374,22.93,22.992,104945,0
+PNQI.US,D,20221129,000000,23.082,23.188,22.884,22.95,126225,0
+PNQI.US,D,20221130,000000,23.04,24.266,23.04,24.266,109430,0
+PNQI.US,D,20221201,000000,24.174,24.488,24.1,24.3266,84845,0
+PNQI.US,D,20221202,000000,23.844,24.422,23.844,24.404,53720,0
+PNQI.US,D,20221205,000000,24.216,24.32,23.674,23.778,134565,0
+PNQI.US,D,20221206,000000,23.706,23.706,23.083,23.224,313365,0
+PNQI.US,D,20221207,000000,22.96,23.113,22.838,22.9558,129160,0
+PNQI.US,D,20221208,000000,23.14,23.456,23.14,23.362,93330,0
+PNQI.US,D,20221209,000000,23.3,23.5665,23.3,23.314,50790,0
+PNQI.US,D,20221212,000000,23.286,23.521,23.1811,23.516,126265,0
+PNQI.US,D,20221213,000000,24.556,24.736,23.692,23.79,127950,0
+PNQI.US,D,20221214,000000,23.806,24.068,23.489,23.78,138645,0
+PNQI.US,D,20221215,000000,23.306,23.306,22.674,22.81,143020,0
+PNQI.US,D,20221216,000000,22.78,22.96,22.566,22.686,130005,0
+PNQI.US,D,20221219,000000,22.646,22.646,22.14,22.232,171060,0
+PNQI.US,D,20221220,000000,22.026,22.4689,22.026,22.3328,198280,0
+PNQI.US,D,20221221,000000,22.428,22.801,22.428,22.658,129165,0
+PNQI.US,D,20221222,000000,22.41,22.41,21.85,22.276,151840,0
+PNQI.US,D,20221223,000000,22.114,22.316,21.9722,22.3095,132465,0
+PNQI.US,D,20221227,000000,22.234,22.3073,22.028,22.16,107890,0
+PNQI.US,D,20221228,000000,22.012,22.262,21.766,21.766,159755,0
+PNQI.US,D,20221229,000000,21.966,22.572,21.966,22.508,116135,0
+PNQI.US,D,20221230,000000,22.104,22.45,22.104,22.4476,99705,0
+PNQI.US,D,20230103,000000,22.874,23.146,22.574,22.824,79370,0
+PNQI.US,D,20230104,000000,23.196,23.457,22.92,23.41,227100,0
+PNQI.US,D,20230105,000000,23.114,23.218,22.936,23.06,76685,0
+PNQI.US,D,20230106,000000,23.202,23.572,22.81,23.474,91620,0
+PNQI.US,D,20230109,000000,23.8,24.126,23.756,23.77,173950,0
+PNQI.US,D,20230110,000000,23.616,24.113,23.616,24.1097,92950,0
+PNQI.US,D,20230111,000000,24.336,24.522,24.246,24.5172,49765,0
+PNQI.US,D,20230112,000000,24.688,24.938,24.362,24.892,67650,0
+PNQI.US,D,20230113,000000,24.67,25.234,24.67,25.234,65715,0
+PNQI.US,D,20230117,000000,25.204,25.212,24.949,25.102,84305,0
+PNQI.US,D,20230118,000000,25.298,25.386,24.766,24.776,76545,0
+PNQI.US,D,20230119,000000,24.598,24.91,24.572,24.764,104330,0
+PNQI.US,D,20230120,000000,25.014,25.688,25.014,25.688,171875,0
+PNQI.US,D,20230123,000000,25.844,26.2154,25.787,26.198,124265,0
+PNQI.US,D,20230124,000000,26.084,26.174,26.003,26.028,68555,0
+PNQI.US,D,20230125,000000,25.6178,26.126,25.39,26.0987,129160,0
+PNQI.US,D,20230126,000000,26.525,26.694,26.232,26.6849,108840,0
+PNQI.US,D,20230127,000000,26.684,27.212,26.684,27.066,95545,0
+PNQI.US,D,20230130,000000,26.684,26.794,26.3406,26.3434,138500,0
+PNQI.US,D,20230131,000000,26.44,26.806,26.438,26.806,122220,0
+PNQI.US,D,20230201,000000,26.764,27.554,26.6,27.4096,153660,0
+PNQI.US,D,20230202,000000,28.516,29.164,28.455,28.922,533195,0
+PNQI.US,D,20230203,000000,28.094,28.87,28.0684,28.164,145060,0
+PNQI.US,D,20230206,000000,27.824,28.066,27.762,27.8831,149440,0
+PNQI.US,D,20230207,000000,27.878,28.45,27.694,28.432,219115,0
+PNQI.US,D,20230208,000000,28.394,28.394,27.7488,27.866,139495,0
+PNQI.US,D,20230209,000000,28.434,28.434,27.3902,27.466,73755,0
+PNQI.US,D,20230210,000000,27.1,27.186,26.6943,26.848,147985,0
+PNQI.US,D,20230213,000000,27.046,27.34,27.027,27.272,68740,0
+PNQI.US,D,20230214,000000,27.096,27.5347,26.966,27.436,174360,0
+PNQI.US,D,20230215,000000,27.3,27.84,27.3,27.84,466220,0
+PNQI.US,D,20230216,000000,27.3,27.614,27.164,27.1646,94890,0
+PNQI.US,D,20230217,000000,26.984,26.986,26.4822,26.716,156955,0
+PNQI.US,D,20230221,000000,26.264,26.472,26.06,26.078,728805,0
+PNQI.US,D,20230222,000000,26.126,26.34,26.016,26.0896,100330,0
+PNQI.US,D,20230223,000000,26.356,26.356,25.6053,26.06,107215,0
+PNQI.US,D,20230224,000000,25.424,25.595,25.282,25.4632,68465,0
+PNQI.US,D,20230227,000000,25.738,25.7948,25.558,25.614,99525,0
+PNQI.US,D,20230228,000000,25.61,25.882,25.61,25.766,51460,0
+PNQI.US,D,20230301,000000,25.85,25.934,25.602,25.634,46025,0
+PNQI.US,D,20230302,000000,25.548,26.034,25.548,26.034,42255,0
+PNQI.US,D,20230303,000000,26.202,26.662,26.202,26.648,44090,0
+PNQI.US,D,20230306,000000,26.762,27.088,26.626,26.64,67025,0
+PNQI.US,D,20230307,000000,26.684,26.844,26.434,26.474,58700,0
+PNQI.US,D,20230308,000000,26.36,26.528,26.2603,26.47,50005,0
+PNQI.US,D,20230309,000000,26.51,26.716,25.734,25.77,115995,0
+PNQI.US,D,20230310,000000,25.618,25.738,25.084,25.1815,78240,0
+PNQI.US,D,20230313,000000,24.886,25.528,24.636,25.2558,112820,0
+PNQI.US,D,20230314,000000,25.76,25.964,25.646,25.96,307220,0
+PNQI.US,D,20230315,000000,25.55,26.036,25.468,26.036,106865,0
+PNQI.US,D,20230316,000000,25.938,26.78,25.938,26.772,249080,0
+PNQI.US,D,20230317,000000,26.686,26.686,26.398,26.536,128680,0
+PNQI.US,D,20230320,000000,26.48,26.572,26.22,26.5,90150,0
+PNQI.US,D,20230321,000000,26.712,27.272,26.712,27.234,106635,0
+PNQI.US,D,20230322,000000,27.22,27.508,26.686,26.7213,88280,0
+PNQI.US,D,20230323,000000,27.054,27.474,26.758,27.012,152495,0
+PNQI.US,D,20230324,000000,26.886,27.048,26.806,27.008,86460,0
+PNQI.US,D,20230327,000000,27.11,27.158,26.812,26.92,29370,0
+PNQI.US,D,20230328,000000,26.8377,26.898,26.798,26.898,37920,0
+PNQI.US,D,20230329,000000,27.156,27.448,27.156,27.398,46875,0
+PNQI.US,D,20230330,000000,27.686,27.75,27.554,27.718,97200,0
+PNQI.US,D,20230331,000000,27.83,28.178,27.83,28.178,151030,0
+PNQI.US,D,20230403,000000,27.96,28.1,27.868,28.1,54635,0
+PNQI.US,D,20230404,000000,28.16,28.224,27.979,28.138,41205,0
+PNQI.US,D,20230405,000000,28.056,28.056,27.524,27.642,58190,0
+PNQI.US,D,20230406,000000,27.468,27.925,27.276,27.8922,30685,0
+PNQI.US,D,20230410,000000,27.556,27.7889,27.479,27.7889,45030,0
+PNQI.US,D,20230411,000000,27.806,27.806,27.591,27.638,27030,0
+PNQI.US,D,20230412,000000,27.838,27.838,27.236,27.268,54480,0
+PNQI.US,D,20230413,000000,27.502,27.998,27.502,27.998,55815,0
+PNQI.US,D,20230414,000000,27.828,28.058,27.7195,27.96,47455,0
+PNQI.US,D,20230417,000000,27.89,27.996,27.822,27.996,50160,0
+PNQI.US,D,20230418,000000,28.204,28.224,27.913,28.002,34615,0
+PNQI.US,D,20230419,000000,27.666,27.919,27.666,27.85,36745,0
+PNQI.US,D,20230420,000000,27.62,27.822,27.498,27.586,45335,0
+PNQI.US,D,20230421,000000,27.494,27.672,27.316,27.6274,394260,0
+PNQI.US,D,20230424,000000,27.63,27.758,27.258,27.48,67720,0
+PNQI.US,D,20230425,000000,27.288,27.288,26.77,26.77,57600,0
+PNQI.US,D,20230426,000000,27.164,27.226,26.844,26.918,146920,0
+PNQI.US,D,20230427,000000,27.538,27.96,27.45,27.906,158140,0
+PNQI.US,D,20230428,000000,27.71,28.116,27.5982,28.116,384180,0
+PNQI.US,D,20230501,000000,28.038,28.128,27.888,28.0317,88565,0
+PNQI.US,D,20230502,000000,28.008,28.008,27.542,27.762,113675,0
+PNQI.US,D,20230503,000000,27.762,27.904,27.584,27.584,54820,0
+PNQI.US,D,20230504,000000,27.738,27.778,27.572,27.59,61615,0
+PNQI.US,D,20230505,000000,27.766,28.142,27.744,28.0864,468160,0
+PNQI.US,D,20230508,000000,28.146,28.474,28.146,28.47,33735,0
+PNQI.US,D,20230509,000000,28.172,28.324,28.172,28.2173,27095,0
+PNQI.US,D,20230510,000000,28.464,28.5761,28.3699,28.494,78220,0
+PNQI.US,D,20230511,000000,28.482,28.659,28.482,28.5879,31080,0
+PNQI.US,D,20230512,000000,28.57,28.57,28.069,28.202,26935,0
+PNQI.US,D,20230515,000000,28.27,28.544,28.2243,28.544,72895,0
+PNQI.US,D,20230516,000000,28.324,28.5379,28.324,28.4466,41455,0
+PNQI.US,D,20230517,000000,28.488,28.9697,28.488,28.932,64965,0
+PNQI.US,D,20230518,000000,28.966,29.358,28.966,29.33,597565,0
+PNQI.US,D,20230519,000000,29.324,29.324,29.002,29.086,103275,0
+PNQI.US,D,20230522,000000,29.114,29.5038,29.114,29.35,45860,0
+PNQI.US,D,20230523,000000,29.108,29.304,28.8006,28.8006,67160,0
+PNQI.US,D,20230524,000000,28.588,28.822,28.5218,28.752,32410,0
+PNQI.US,D,20230525,000000,29.08,29.08,28.6934,28.794,50890,0
+PNQI.US,D,20230526,000000,28.941,29.516,28.941,29.4542,70715,0
+PNQI.US,D,20230530,000000,29.844,29.85,29.284,29.392,104280,0
+PNQI.US,D,20230531,000000,29.274,29.466,29.13,29.428,97730,0
+PNQI.US,D,20230601,000000,29.312,29.98,29.312,29.846,91655,0
+PNQI.US,D,20230602,000000,30.122,30.3057,29.9844,30.222,71095,0
+PNQI.US,D,20230605,000000,30.05,30.4778,30.05,30.372,122845,0
+PNQI.US,D,20230606,000000,30.314,30.702,30.314,30.6327,64185,0
+PNQI.US,D,20230607,000000,30.696,30.8218,29.818,29.818,103745,0
+PNQI.US,D,20230608,000000,29.818,30.248,29.818,30.1512,99550,0
+PNQI.US,D,20230609,000000,30.328,30.604,30.25,30.302,37645,0
+PNQI.US,D,20230612,000000,30.462,30.792,30.4,30.7647,37565,0
+PNQI.US,D,20230613,000000,31.134,31.1462,30.788,30.932,91485,0
+PNQI.US,D,20230614,000000,30.932,31.1344,30.656,31.02,71870,0
+PNQI.US,D,20230615,000000,30.856,31.634,30.856,31.538,77915,0
+PNQI.US,D,20230616,000000,31.812,31.812,31.306,31.306,53710,0
+PNQI.US,D,20230620,000000,31.026,31.414,30.904,31.14,45115,0
+PNQI.US,D,20230621,000000,31.056,31.14,30.574,30.764,46130,0
+PNQI.US,D,20230622,000000,30.606,31.112,30.606,31.112,41235,0
+PNQI.US,D,20230623,000000,30.718,30.92,30.69,30.902,14905,0
+PNQI.US,D,20230626,000000,31.0608,31.12,30.55,30.55,32225,0
+PNQI.US,D,20230627,000000,30.798,31.138,30.782,31.036,181435,0
+PNQI.US,D,20230628,000000,30.948,31.372,30.946,31.19,71180,0
+PNQI.US,D,20230629,000000,31.08,31.132,30.798,30.888,120295,0
+PNQI.US,D,20230630,000000,31.146,31.428,31.146,31.2709,43310,0
+PNQI.US,D,20230703,000000,31.278,31.458,31.278,31.406,123810,0
+PNQI.US,D,20230705,000000,31.322,31.622,31.3,31.57,56670,0
+PNQI.US,D,20230706,000000,31.128,31.13,30.74,30.946,62135,0
+PNQI.US,D,20230707,000000,30.992,31.402,30.992,31.152,47530,0
+PNQI.US,D,20230710,000000,31.056,31.26,31.0086,31.26,51395,0
+PNQI.US,D,20230711,000000,31.426,31.92,31.357,31.89,78860,0
+PNQI.US,D,20230712,000000,32.288,32.414,32.09,32.414,38685,0
+PNQI.US,D,20230713,000000,32.72,33.252,32.72,33.1661,173270,0
+PNQI.US,D,20230714,000000,33.208,33.293,32.848,32.9069,126005,0
+PNQI.US,D,20230717,000000,32.92,33.22,32.84,33.1416,58879,0
+PNQI.US,D,20230718,000000,33.1,33.46,32.9,33.43,70331,0
+PNQI.US,D,20230719,000000,33.61,33.8013,33.412,33.5,64808,0
+PNQI.US,D,20230720,000000,33.1,33.3,32.54,32.6,127477,0
+PNQI.US,D,20230721,000000,32.82,32.95,32.5,32.57,39772,0
+PNQI.US,D,20230724,000000,32.6,32.68,32.28,32.57,120019,0
+PNQI.US,D,20230725,000000,32.68,32.75,32.56,32.57,30835,0
+PNQI.US,D,20230726,000000,32.52,32.69,32.3374,32.66,94890,0
+PNQI.US,D,20230727,000000,33.27,33.29,32.3,32.41,54548,0
+PNQI.US,D,20230728,000000,32.8,33.3917,32.8,33.3362,51618,0
+PNQI.US,D,20230731,000000,33.49,33.75,33.49,33.7,58272,0
+PNQI.US,D,20230801,000000,33.41,33.46,33.26,33.38,70334,0
+PNQI.US,D,20230802,000000,32.92,32.92,32.21,32.452,51017,0
+PNQI.US,D,20230803,000000,32.18,32.41,32.103,32.2,71029,0
+PNQI.US,D,20230804,000000,32.75,32.83,32.29,32.29,137613,0
+PNQI.US,D,20230807,000000,32.56,32.75,32.3133,32.75,55324,0
+PNQI.US,D,20230808,000000,32.38,32.4,32.06,32.37,41208,0
+PNQI.US,D,20230809,000000,32.39,32.39,31.8,31.8494,65258,0
+PNQI.US,D,20230810,000000,32.22,32.51,31.949,32.15,48288,0
+PNQI.US,D,20230811,000000,31.76,31.9176,31.65,31.76,32938,0
+PNQI.US,D,20230814,000000,31.61,32.05,31.52,32.0401,44036,0
+PNQI.US,D,20230815,000000,31.84,31.87,31.3872,31.4574,59231,0
+PNQI.US,D,20230816,000000,31.26,31.45,31.04,31.04,46765,0
+PNQI.US,D,20230817,000000,31.21,31.21,30.65,30.65,106418,0
+PNQI.US,D,20230818,000000,30.09,30.59,30.08,30.5,60656,0
+PNQI.US,D,20230821,000000,30.58,30.83,30.4128,30.7965,21031,0
+PNQI.US,D,20230822,000000,30.95,31,30.77,30.85,38727,0
+PNQI.US,D,20230823,000000,30.97,31.51,30.97,31.39,31303,0
+PNQI.US,D,20230824,000000,31.59,31.6,30.67,30.6833,52729,0
+PNQI.US,D,20230825,000000,30.71,30.99,30.36,30.9117,31827,0
+PNQI.US,D,20230828,000000,31.14,31.24,31,31.22,49731,0
+PNQI.US,D,20230829,000000,31.11,31.8801,31.11,31.88,32803,0
+PNQI.US,D,20230830,000000,31.74,32.09,31.74,32.07,83189,0
+PNQI.US,D,20230831,000000,32.26,32.55,32.26,32.4,51394,0
+PNQI.US,D,20230901,000000,32.65,32.75,32.44,32.57,25318,0
+PNQI.US,D,20230905,000000,32.4,32.722,32.4,32.61,40197,0
+PNQI.US,D,20230906,000000,32.5,32.77,32.31,32.48,24968,0
+PNQI.US,D,20230907,000000,32.08,32.43,32.07,32.36,33812,0
+PNQI.US,D,20230908,000000,32.35,32.53,32.34,32.4172,57452,0
+PNQI.US,D,20230911,000000,32.58,32.8499,32.5405,32.7876,24056,0
+PNQI.US,D,20230912,000000,32.56,32.82,32.39,32.39,32148,0
+PNQI.US,D,20230913,000000,32.37,32.4873,32.29,32.3796,25088,0
+PNQI.US,D,20230914,000000,32.59,32.66,32.25,32.58,24611,0
+PNQI.US,D,20230915,000000,32.36,32.4604,31.96,32.06,24857,0
+PNQI.US,D,20230918,000000,31.85,32.0772,31.841,31.88,76128,0
+PNQI.US,D,20230919,000000,31.72,31.79,31.43,31.79,25624,0
+PNQI.US,D,20230920,000000,31.84,31.915,31.24,31.24,40383,0
+PNQI.US,D,20230921,000000,30.81,30.8275,30.49,30.5,43938,0
+PNQI.US,D,20230922,000000,30.77,30.87,30.47,30.48,26141,0
+PNQI.US,D,20230925,000000,30.32,30.65,30.32,30.64,40735,0
+PNQI.US,D,20230926,000000,30.38,30.52,30.08,30.1579,27876,0
+PNQI.US,D,20230927,000000,30.27,30.39,29.98,30.25,33359,0
+PNQI.US,D,20230928,000000,30.08,30.6546,30.05,30.54,29762,0
+PNQI.US,D,20230929,000000,30.91,31.05,30.56,30.68,35195,0
+PNQI.US,D,20231002,000000,30.65,31.02,30.61,30.87,61020,0
+PNQI.US,D,20231003,000000,30.58,30.72,29.97,30.1,78820,0
+PNQI.US,D,20231004,000000,30.16,30.51,30.11,30.42,36200,0
+PNQI.US,D,20231005,000000,30.43,30.43,29.94,30.3428,30606,0
+PNQI.US,D,20231006,000000,30.05,31.07,30.05,30.96,36434,0
+PNQI.US,D,20231009,000000,30.69,31.15,30.53,31.07,37595,0
+PNQI.US,D,20231010,000000,31.14,31.6138,31.14,31.38,38632,0
+PNQI.US,D,20231011,000000,31.51,31.72,31.34,31.61,17556,0
+PNQI.US,D,20231012,000000,31.68,31.7,31.0643,31.28,56374,0
+PNQI.US,D,20231013,000000,31.25,31.3,30.55,30.6469,37910,0
+PNQI.US,D,20231016,000000,30.83,31.27,30.78,31.17,77753,0
+PNQI.US,D,20231017,000000,30.84,31.36,30.84,31.25,33124,0
+PNQI.US,D,20231018,000000,31.03,31.15,30.55,30.59,23858,0
+PNQI.US,D,20231019,000000,30.88,31.03,30.45,30.54,45796,0
+PNQI.US,D,20231020,000000,30.43,30.43,29.94,30.04,30645,0
+PNQI.US,D,20231023,000000,29.85,30.52,29.76,30.19,37197,0
+PNQI.US,D,20231024,000000,30.51,30.79,30.39,30.63,33410,0
+PNQI.US,D,20231025,000000,30.26,30.26,29.52,29.57,132707,0
+PNQI.US,D,20231026,000000,29.52,29.53,28.84,29.04,38349,0
+PNQI.US,D,20231027,000000,29.4,29.45,29.0801,29.18,20655,0
+PNQI.US,D,20231030,000000,29.51,29.9,29.48,29.81,110340,0
+PNQI.US,D,20231031,000000,29.86,29.97,29.565,29.91,39060,0
+PNQI.US,D,20231101,000000,30,30.38,29.92,30.33,44922,0
+PNQI.US,D,20231102,000000,31.05,31.18,30.96,31.18,91386,0
+PNQI.US,D,20231103,000000,31.35,31.9491,31.35,31.87,59338,0
+PNQI.US,D,20231106,000000,31.92,32,31.6,31.8,69211,0
+PNQI.US,D,20231107,000000,31.89,32.38,31.83,32.27,60733,0
+PNQI.US,D,20231108,000000,32.33,32.39,32.1201,32.32,30733,0
+PNQI.US,D,20231109,000000,32.4,32.5387,32.05,32.09,79575,0
+PNQI.US,D,20231110,000000,32.1,32.69,32.09,32.69,63461,0
+PNQI.US,D,20231113,000000,32.49,32.7876,32.41,32.71,117089,0
+PNQI.US,D,20231114,000000,33.21,33.57,33.21,33.48,67591,0
+PNQI.US,D,20231115,000000,33.67,33.88,33.48,33.68,55392,0
+PNQI.US,D,20231116,000000,33.41,33.66,33.28,33.66,45224,0
+PNQI.US,D,20231117,000000,33.58,33.675,33.49,33.65,35157,0
+PNQI.US,D,20231120,000000,33.63,34.1501,33.63,34.1,58459,0
+PNQI.US,D,20231121,000000,33.82,33.92,33.69,33.84,50343,0
+PNQI.US,D,20231122,000000,34.02,34.3699,34.02,34.25,88639,0
+PNQI.US,D,20231124,000000,34.15,34.24,34.12,34.18,23260,0
+PNQI.US,D,20231127,000000,34.2,34.5301,34.19,34.39,67318,0
+PNQI.US,D,20231128,000000,34.28,34.52,34.2082,34.5,85452,0
+PNQI.US,D,20231129,000000,34.6,34.725,34.28,34.28,65004,0
+PNQI.US,D,20231130,000000,34.39,34.45,33.99,34.32,156941,0
+PNQI.US,D,20231201,000000,34.17,34.645,34.14,34.6,65225,0
+PNQI.US,D,20231204,000000,34.38,34.43,34.04,34.26,123075,0
+PNQI.US,D,20231205,000000,34.02,34.32,34,34.31,59586,0
+PNQI.US,D,20231206,000000,34.52,34.52,34.0692,34.07,159989,0
+PNQI.US,D,20231207,000000,34.27,34.6499,34.27,34.58,75070,0
+PNQI.US,D,20231208,000000,34.38,34.8711,34.32,34.85,36951,0
+PNQI.US,D,20231211,000000,34.69,34.97,34.61,34.92,1123459,0
+PNQI.US,D,20231212,000000,34.83,35.11,34.71,35.11,668579,0
+PNQI.US,D,20231213,000000,35.14,35.49,34.875,35.4,374930,0
+PNQI.US,D,20231214,000000,35.5,35.566,34.97,35.3,101327,0
+PNQI.US,D,20231215,000000,35.32,35.58,35.25,35.43,69421,0
+PNQI.US,D,20231218,000000,35.41,35.945,35.41,35.81,135515,0
+PNQI.US,D,20231219,000000,35.96,36.235,35.96,36.2,91264,0
+PNQI.US,D,20231220,000000,36.08,36.4197,35.65,35.65,93375,0
+PNQI.US,D,20231221,000000,36.06,36.2,35.85,36.2,135216,0
+PNQI.US,D,20231222,000000,36.17,36.23,35.97,36.12,57739,0
+PNQI.US,D,20231226,000000,36.17,36.285,36.14,36.21,46515,0
+PNQI.US,D,20231227,000000,36.26,36.34,36.155,36.3,58042,0
+PNQI.US,D,20231228,000000,36.39,36.4301,36.3,36.38,82382,0
+PNQI.US,D,20231229,000000,36.34,36.41,35.9112,36.07,57455,0
+PNQI.US,D,20240102,000000,35.77,35.77,34.95,35.165,103418,0
+PNQI.US,D,20240103,000000,34.78,35.05,34.75,34.81,132526,0
+PNQI.US,D,20240104,000000,34.66,35.01,34.58,34.7,91017,0
+PNQI.US,D,20240105,000000,34.59,34.99,34.59,34.72,139606,0
+PNQI.US,D,20240108,000000,34.88,35.55,34.88,35.53,204773,0
+PNQI.US,D,20240109,000000,35.27,35.73,35.27,35.62,85248,0
+PNQI.US,D,20240110,000000,35.61,36.125,35.61,35.99,170160,0
+PNQI.US,D,20240111,000000,36.22,36.3344,35.64,36.19,59844,0
+PNQI.US,D,20240112,000000,36.26,36.407,36.12,36.13,81020,0
+PNQI.US,D,20240116,000000,35.95,36.06,35.74,35.9,80990,0
+PNQI.US,D,20240117,000000,35.47,35.7,35.06,35.65,55963,0
+PNQI.US,D,20240118,000000,35.89,36.0899,35.71,36.04,55692,0
+PNQI.US,D,20240119,000000,36.22,36.67,36.08,36.63,72304,0
+PNQI.US,D,20240122,000000,36.87,37.04,36.588,36.63,198581,0
+PNQI.US,D,20240123,000000,36.85,36.92,36.6507,36.85,46877,0
+PNQI.US,D,20240124,000000,37.34,37.515,37.12,37.14,108664,0
+PNQI.US,D,20240125,000000,37.4,37.58,37.18,37.42,69112,0
+PNQI.US,D,20240126,000000,37.39,37.8,37.39,37.57,84618,0
+PNQI.US,D,20240129,000000,37.69,38.2193,37.69,38.17,75370,0
+PNQI.US,D,20240130,000000,38.11,38.11,37.74,37.8,66677,0
+PNQI.US,D,20240131,000000,37.21,37.5596,36.835,36.84,149120,0
+PNQI.US,D,20240201,000000,37.21,37.4172,37.02,37.3,105261,0
+PNQI.US,D,20240202,000000,38.09,38.66,37.74,38.57,217479,0
+PNQI.US,D,20240205,000000,38.43,38.4401,38,38.3,98091,0
+PNQI.US,D,20240206,000000,38.48,38.5209,38.17,38.4,81350,0
+PNQI.US,D,20240207,000000,38.38,38.8199,38.35,38.73,88273,0
+PNQI.US,D,20240208,000000,38.86,39.07,38.78,38.98,94164,0
+PNQI.US,D,20240209,000000,39.03,39.375,38.95,39.29,91565,0
+PNQI.US,D,20240212,000000,39.26,39.56,39.12,39.13,70374,0
+PNQI.US,D,20240213,000000,38.03,38.625,37.92,38.25,96968,0
+PNQI.US,D,20240214,000000,38.69,39.22,38.63,39.2,77849,0
+PNQI.US,D,20240215,000000,39.18,39.55,39.11,39.55,488488,0
+PNQI.US,D,20240216,000000,39.32,39.32,38.72,38.75,78875,0
+PNQI.US,D,20240220,000000,38.44,38.61,37.98,38.3,308416,0
+PNQI.US,D,20240221,000000,38.02,38.21,37.76,38.12,1869021,0
+PNQI.US,D,20240222,000000,38.96,39.03,38.715,38.89,780777,0
+PNQI.US,D,20240223,000000,38.86,38.9699,38.48,38.72,184435,0
+PNQI.US,D,20240226,000000,38.71,38.89,38.6555,38.72,36838,0
+PNQI.US,D,20240227,000000,38.87,38.92,38.61,38.92,950911,0
+PNQI.US,D,20240228,000000,38.73,38.9199,38.6701,38.74,43007,0
+PNQI.US,D,20240229,000000,38.98,39.3,38.84,39.19,34822,0
+PNQI.US,D,20240301,000000,39.27,39.79,39.27,39.77,96296,0
+PNQI.US,D,20240304,000000,39.71,39.77,39.5,39.52,67436,0
+PNQI.US,D,20240305,000000,39.18,39.19,38.52,38.72,141165,0
+PNQI.US,D,20240306,000000,39.11,39.26,38.77,38.9,301298,0
+PNQI.US,D,20240307,000000,39.17,39.525,38.93,39.43,150620,0
+PNQI.US,D,20240308,000000,39.53,40.05,39.2145,39.36,212218,0
+PNQI.US,D,20240311,000000,39.26,39.44,39.06,39.24,130806,0
+PNQI.US,D,20240312,000000,39.46,39.8485,39.28,39.77,131836,0
+PNQI.US,D,20240313,000000,39.74,40.15,39.7,39.9,57057,0
+PNQI.US,D,20240314,000000,40.02,40.058,39.65,39.86,52094,0
+PNQI.US,D,20240315,000000,39.37,39.4,38.92,38.94,121819,0
+PNQI.US,D,20240318,000000,39.32,39.59,39.28,39.4,83029,0
+PNQI.US,D,20240319,000000,39.23,39.54,39.01,39.52,66485,0
+PNQI.US,D,20240320,000000,39.56,40.28,39.54,40.26,93381,0
+PNQI.US,D,20240321,000000,40.5,40.53,40.21,40.21,75655,0
+PNQI.US,D,20240322,000000,40.14,40.25,40.04,40.12,58256,0
+PNQI.US,D,20240325,000000,40.05,40.239,39.94,40.13,35166,0
+PNQI.US,D,20240326,000000,40.27,40.355,40.02,40.06,46468,0
+PNQI.US,D,20240327,000000,40.29,40.29,39.79,40.07,64201,0
+PNQI.US,D,20240328,000000,40.04,40.13,39.89,39.89,47489,0
+PNQI.US,D,20240401,000000,39.95,40.185,39.84,39.94,72415,0
+PNQI.US,D,20240402,000000,39.46,39.9,39.35,39.89,97442,0
+PNQI.US,D,20240403,000000,39.77,40.19,39.77,40.01,94990,0
+PNQI.US,D,20240404,000000,40.37,40.55,39.51,39.51,138586,0
+PNQI.US,D,20240405,000000,39.66,40.32,39.66,40.14,89827,0
+PNQI.US,D,20240408,000000,40.06,40.26,40.03,40.07,75292,0
+PNQI.US,D,20240409,000000,40.21,40.27,39.84,40.22,65405,0
+PNQI.US,D,20240410,000000,39.7,40.02,39.7,39.95,51931,0
+PNQI.US,D,20240411,000000,40.04,40.5687,39.93,40.47,49937,0
+PNQI.US,D,20240412,000000,40.13,40.2399,39.67,39.76,46821,0
+PNQI.US,D,20240415,000000,40.04,40.04,38.83,38.87,61494,0
+PNQI.US,D,20240416,000000,38.73,39.07,38.7,38.89,45451,0
+PNQI.US,D,20240417,000000,39.11,39.12,38.5204,38.67,43245,0
+PNQI.US,D,20240418,000000,38.77,39.01,38.47,38.49,41774,0
+PNQI.US,D,20240419,000000,38.33,38.33,37.63,37.81,69569,0
+PNQI.US,D,20240422,000000,38.09,38.41,37.69,38.16,107567,0
+PNQI.US,D,20240423,000000,38.46,39.04,38.41,38.9262,67882,0
+PNQI.US,D,20240424,000000,39.06,39.2,38.55,38.77,49019,0
+PNQI.US,D,20240425,000000,37.52,38.25,37.52,38.236,49626,0
+PNQI.US,D,20240426,000000,38.99,39.09,38.83,39.01,42928,0
+PNQI.US,D,20240429,000000,39.12,39.13,38.73,38.87,46694,0
+PNQI.US,D,20240430,000000,38.74,38.94,38.1,38.1,55945,0
+PNQI.US,D,20240501,000000,38.22,39.15,38.2,38.4175,112328,0
+PNQI.US,D,20240502,000000,38.73,39.0578,38.29,39.05,26953,0
+PNQI.US,D,20240503,000000,39.81,39.89,39.58,39.68,129572,0
+PNQI.US,D,20240506,000000,39.87,40.28,39.87,40.28,87234,0
+PNQI.US,D,20240507,000000,40.11,40.2293,40.04,40.08,24116,0
+PNQI.US,D,20240508,000000,39.37,39.71,39.37,39.6,111912,0
+PNQI.US,D,20240509,000000,39.51,39.755,39.37,39.7091,34909,0
+PNQI.US,D,20240510,000000,39.79,39.79,39.3991,39.483,28165,0
+PNQI.US,D,20240513,000000,39.55,39.57,39.38,39.5418,59618,0
+PNQI.US,D,20240514,000000,39.37,39.63,39.37,39.6017,113813,0
+PNQI.US,D,20240515,000000,39.9,40.09,39.68,40.07,78122,0
+PNQI.US,D,20240516,000000,40.1,40.305,40.01,40.01,101454,0
+PNQI.US,D,20240517,000000,40.08,40.25,40.02,40.2,40081,0
+PNQI.US,D,20240520,000000,40.13,40.39,40.13,40.39,51774,0
+PNQI.US,D,20240521,000000,40.19,40.3,40.09,40.2397,340858,0
+PNQI.US,D,20240522,000000,40.23,40.35,39.95,40.13,33673,0
+PNQI.US,D,20240523,000000,40.25,40.25,39.34,39.43,47373,0
+PNQI.US,D,20240524,000000,39.58,39.92,39.5197,39.7503,34266,0
+PNQI.US,D,20240528,000000,39.71,39.82,39.58,39.82,42333,0
+PNQI.US,D,20240529,000000,39.44,39.83,39.44,39.65,26740,0
+PNQI.US,D,20240530,000000,39.31,39.31,38.84,38.9454,54070,0
+PNQI.US,D,20240531,000000,38.94,39.03,38.335,38.9896,41325,0
+PNQI.US,D,20240603,000000,39.21,39.31,38.79,39.15,39400,0
+PNQI.US,D,20240604,000000,39.1,39.31,39.04,39.31,17302,0
+PNQI.US,D,20240605,000000,39.53,39.73,39.3801,39.72,29602,0
+PNQI.US,D,20240606,000000,39.72,40.13,39.72,40.0219,72426,0
+PNQI.US,D,20240607,000000,39.95,40.125,39.84,39.8752,64545,0
+PNQI.US,D,20240610,000000,39.77,40.03,39.77,40.0134,20817,0
+PNQI.US,D,20240611,000000,39.99,40.3075,39.85,40.3,29640,0
+PNQI.US,D,20240612,000000,40.72,40.9401,40.69,40.76,28163,0
+PNQI.US,D,20240613,000000,40.68,40.68,40.1602,40.26,25789,0
+PNQI.US,D,20240614,000000,40.27,40.48,40.27,40.4487,32480,0
+PNQI.US,D,20240617,000000,40.33,40.85,40.2505,40.73,75820,0
+PNQI.US,D,20240618,000000,40.6,40.64,40.42,40.5,35330,0
+PNQI.US,D,20240620,000000,40.47,40.6625,40.34,40.53,141101,0
+PNQI.US,D,20240621,000000,40.56,40.775,40.5598,40.72,51058,0
+PNQI.US,D,20240624,000000,40.71,40.92,40.435,40.45,186854,0
+PNQI.US,D,20240625,000000,40.56,40.9,40.56,40.9,43719,0
+PNQI.US,D,20240626,000000,40.75,41.15,40.75,41.09,92707,0
+PNQI.US,D,20240627,000000,41.16,41.52,41.16,41.46,46528,0
+PNQI.US,D,20240628,000000,41.45,41.59,41.06,41.06,55442,0
+PNQI.US,D,20240701,000000,41.16,41.17,40.74,41.17,44472,0
+PNQI.US,D,20240702,000000,41.11,41.49,41.06,41.49,22032,0
+PNQI.US,D,20240703,000000,41.39,41.625,41.39,41.58,67258,0
+PNQI.US,D,20240705,000000,41.54,42.22,41.54,42.22,60447,0
+PNQI.US,D,20240708,000000,42.23,42.23,41.91,42.035,33170,0
+PNQI.US,D,20240709,000000,42.13,42.17,41.97,41.97,44901,0
+PNQI.US,D,20240710,000000,42.02,42.0599,41.6578,41.99,73019,0
+PNQI.US,D,20240711,000000,42.02,42.199,41.4,41.5994,75521,0
+PNQI.US,D,20240712,000000,41.59,41.92,41.57,41.71,58065,0
+PNQI.US,D,20240715,000000,41.77,42.0679,41.6275,41.8,77233,0
+PNQI.US,D,20240716,000000,41.99,42.16,41.829,42.05,71193,0
+PNQI.US,D,20240717,000000,41.51,41.51,40.83,40.99,56879,0
+PNQI.US,D,20240718,000000,41.14,41.16,40.285,40.33,43709,0
+PNQI.US,D,20240719,000000,40.28,40.66,40.28,40.409,60925,0
+PNQI.US,D,20240722,000000,40.79,40.93,40.59,40.7966,23163,0
+PNQI.US,D,20240723,000000,40.89,41.18,40.85,40.8709,22176,0
+PNQI.US,D,20240724,000000,40.39,40.39,39.58,39.626,44747,0
+PNQI.US,D,20240725,000000,39.66,40.05,38.88,39.21,60220,0
+PNQI.US,D,20240726,000000,39.61,39.86,39.42,39.6109,116377,0
+PNQI.US,D,20240729,000000,39.86,40.0183,39.7,39.72,47712,0
+PNQI.US,D,20240730,000000,39.83,40.1381,39.31,39.71,27997,0
+PNQI.US,D,20240731,000000,40.07,40.36,39.93,40.09,73080,0
+PNQI.US,D,20240801,000000,40.51,40.83,39.28,39.59,81599,0
+PNQI.US,D,20240802,000000,38.63,38.87,38.12,38.47,132033,0
+PNQI.US,D,20240805,000000,36.12,37.85,36,37.37,165949,0
+PNQI.US,D,20240806,000000,37.59,38.47,37.38,38.0124,115315,0
+PNQI.US,D,20240807,000000,38.44,38.96,37.89,37.9031,67016,0
+PNQI.US,D,20240808,000000,38.36,39,38.18,38.9301,35824,0
+PNQI.US,D,20240809,000000,38.89,39.3489,38.89,39.3102,83245,0
+PNQI.US,D,20240812,000000,39.37,39.4,39.06,39.2,104864,0
+PNQI.US,D,20240813,000000,39.44,39.94,39.44,39.91,43686,0
+PNQI.US,D,20240814,000000,40,40.0619,39.68,39.9512,26479,0
+PNQI.US,D,20240815,000000,40.35,40.784,40.35,40.7404,49710,0
+PNQI.US,D,20240816,000000,40.66,41,40.66,40.83,264549,0
+PNQI.US,D,20240819,000000,40.89,41.41,40.85,41.41,39746,0
+PNQI.US,D,20240820,000000,41.34,41.448,41.11,41.22,71323,0
+PNQI.US,D,20240821,000000,41.22,41.53,41.22,41.51,31450,0
+PNQI.US,D,20240822,000000,41.6,41.7,41.01,41.07,41880,0
+PNQI.US,D,20240823,000000,41.31,41.59,41.19,41.45,60998,0
+PNQI.US,D,20240826,000000,41.37,41.4202,41.09,41.2147,29513,0
+PNQI.US,D,20240827,000000,41.03,41.3978,41.03,41.2507,45203,0
+PNQI.US,D,20240828,000000,41.18,41.18,40.5255,40.72,47745,0
+PNQI.US,D,20240829,000000,41.14,41.472,40.9101,40.9567,42300,0
+PNQI.US,D,20240830,000000,41.21,41.31,40.9881,41.25,18759,0
+PNQI.US,D,20240903,000000,41,41.18,40.24,40.31,96660,0
+PNQI.US,D,20240904,000000,40.16,40.54,40.1501,40.27,38116,0
+PNQI.US,D,20240905,000000,40.22,40.73,40.22,40.44,54185,0
+PNQI.US,D,20240906,000000,40.48,40.52,39.4,39.48,92150,0
+PNQI.US,D,20240909,000000,39.82,40.04,39.61,39.88,25347,0
+PNQI.US,D,20240910,000000,40.02,40.165,39.63,40.0495,28132,0
+PNQI.US,D,20240911,000000,40.1,40.69,39.5,40.6805,24282,0
+PNQI.US,D,20240912,000000,40.76,41.13,40.68,41.1,35873,0
+PNQI.US,D,20240913,000000,41.05,41.355,41.05,41.27,20319,0
+PNQI.US,D,20240916,000000,41.13,41.22,40.98,41.2,18030,0
+PNQI.US,D,20240917,000000,41.52,41.67,41.27,41.48,43435,0
+PNQI.US,D,20240918,000000,41.47,41.87,41.29,41.45,46545,0
+PNQI.US,D,20240919,000000,42.4,42.77,42.302,42.61,45372,0
+PNQI.US,D,20240920,000000,42.57,42.71,42.2601,42.63,52771,0
+PNQI.US,D,20240923,000000,42.77,42.9,42.68,42.7651,48599,0
+PNQI.US,D,20240924,000000,43.09,43.32,42.73,43.32,55506,0
+PNQI.US,D,20240925,000000,43.19,43.35,43.11,43.15,100274,0
+PNQI.US,D,20240926,000000,43.71,43.71,43.14,43.4831,68207,0
+PNQI.US,D,20240927,000000,43.61,43.61,43.37,43.3996,56424,0
+PNQI.US,D,20240930,000000,43.36,43.5,43.1,43.45,30592,0
+PNQI.US,D,20241001,000000,43.39,43.45,42.729085,43.125,45457,0
+PNQI.US,D,20241002,000000,43.08,43.19,42.87,43.14,55560,0
+PNQI.US,D,20241003,000000,42.78,42.98,42.71,42.93,36598,0
+PNQI.US,D,20241004,000000,43.46,43.65,43.15,43.61,28236,0
+PNQI.US,D,20241007,000000,43.56,43.56,42.9241,43.03,21176,0
+PNQI.US,D,20241008,000000,42.95,43.4467,42.95,43.39,25762,0
+PNQI.US,D,20241009,000000,43.44,43.66,43.33,43.6462,31487,0
+PNQI.US,D,20241010,000000,43.51,43.73,43.48,43.5943,20026,0
+PNQI.US,D,20241011,000000,43.62,44.1397,43.62,44.0572,55014,0
+PNQI.US,D,20241014,000000,44.13,44.3,44.1,44.15,28519,0
+PNQI.US,D,20241015,000000,44.1,44.17,43.7,43.85,53895,0
+PNQI.US,D,20241016,000000,43.83,43.88,43.72,43.88,22564,0
+PNQI.US,D,20241017,000000,43.97,43.97,43.5801,43.68,18434,0
+PNQI.US,D,20241018,000000,44.03,44.17,43.9837,44.09,24474,0
+PNQI.US,D,20241021,000000,43.98,44.14,43.75,44.14,18980,0
+PNQI.US,D,20241022,000000,43.85,44.2,43.85,44.15,29891,0
+PNQI.US,D,20241023,000000,43.98,44,43.2,43.45,24397,0
+PNQI.US,D,20241024,000000,43.53,43.53,43.34,43.5,18900,0
+PNQI.US,D,20241025,000000,43.75,44.0891,43.6,43.62,26308,0
+PNQI.US,D,20241028,000000,44.06,44.1378,43.97,44.02,340526,0
+PNQI.US,D,20241029,000000,44.02,44.42,43.86,44.3,24944,0
+PNQI.US,D,20241030,000000,44.54,44.7425,44.32,44.4,37203,0
+PNQI.US,D,20241031,000000,44.02,44.15,43.35,43.44,76417,0
+PNQI.US,D,20241101,000000,43.64,43.975,43.49,43.75,33439,0
+PNQI.US,D,20241104,000000,43.6,43.84,43.5,43.67,36889,0
+PNQI.US,D,20241105,000000,43.75,44.29,43.75,44.27,33268,0
+PNQI.US,D,20241106,000000,44.71,45.27,44.56,45.23,96688,0
+PNQI.US,D,20241107,000000,45.37,45.83,45.37,45.685,57145,0
+PNQI.US,D,20241108,000000,45.45,45.525,45.33,45.48,71054,0
+PNQI.US,D,20241111,000000,45.75,46.19,45.75,46.19,39844,0
+PNQI.US,D,20241112,000000,46.41,46.77,46.41,46.64,43604,0
+PNQI.US,D,20241113,000000,46.67,47.0756,46.67,46.84,33826,0
+PNQI.US,D,20241114,000000,46.89,46.89,46.4999,46.52,37631,0
+PNQI.US,D,20241115,000000,46.13,46.185,45.565,45.81,43176,0
+PNQI.US,D,20241118,000000,45.8,45.96,45.6214,45.94,19433,0
+PNQI.US,D,20241119,000000,45.47,46.21,45.47,46.21,280070,0
+PNQI.US,D,20241120,000000,46.27,46.3799,45.845,46.3451,58658,0
+PNQI.US,D,20241121,000000,46.4,46.51434,45.88,46.34,91767,0
+PNQI.US,D,20241122,000000,46.23,46.64,46.23,46.64,41851,0
+PNQI.US,D,20241125,000000,47.06,47.28,46.8034,47.13,65134,0
+PNQI.US,D,20241126,000000,47.08,47.5401,47.08,47.41,81088,0
+PNQI.US,D,20241127,000000,47.44,47.44,47.1076,47.27,42012,0
+PNQI.US,D,20241129,000000,47.22,47.5,47.17,47.41,34084,0
+PNQI.US,D,20241202,000000,47.45,47.81,47.45,47.74,43603,0
+PNQI.US,D,20241203,000000,47.67,47.98,47.6,47.94,45134,0
+PNQI.US,D,20241204,000000,48.3,48.91,48.3,48.83,89105,0
+PNQI.US,D,20241205,000000,48.9,48.9,48.57,48.57,235976,0
+PNQI.US,D,20241206,000000,48.83,49.35,48.83,49.3,100387,0
+PNQI.US,D,20241209,000000,49.34,49.47,48.9,48.91,63764,0
+PNQI.US,D,20241210,000000,49,49.28,48.68,48.83,55928,0
+PNQI.US,D,20241211,000000,48.99,49.61,48.99,49.52,51479,0
+PNQI.US,D,20241212,000000,49.3,49.5428,49.15,49.15,30434,0
+PNQI.US,D,20241213,000000,49.14,49.1582,48.55,48.62,53849,0
+PNQI.US,D,20241216,000000,48.76,49.12,48.76,48.99,37892,0
+PNQI.US,D,20241217,000000,48.89,49.15,48.7821,48.97,53794,0
+PNQI.US,D,20241218,000000,49.01,49.0719,47.01,47.02,88302,0
+PNQI.US,D,20241219,000000,47.6,47.81,47.12,47.12,84026,0
+PNQI.US,D,20241220,000000,46.69,47.96,46.52,47.57,67654,0
+PNQI.US,D,20241223,000000,47.69,47.79,47.36,47.73,32930,0
+PNQI.US,D,20241224,000000,47.89,48.24,47.89,48.24,31762,0
+PNQI.US,D,20241226,000000,48.02,48.24,47.93,48.06,36949,0
+PNQI.US,D,20241227,000000,47.87,47.87,47.071,47.53,28257,0
+PNQI.US,D,20241230,000000,46.76,47.2001,46.58,47.01,136773,0
+PNQI.US,D,20241231,000000,47.06,47.11,46.58,46.69,43036,0
+PNQI.US,D,20250102,000000,47.03,47.27,46.38,46.81,49491,0
+PNQI.US,D,20250103,000000,47,47.362,46.8727,47.26,47856,0
+PNQI.US,D,20250106,000000,47.75,48.11,47.71,47.9175,47407,0
+PNQI.US,D,20250107,000000,48.06,48.06,47.01,47.11,75140,0
+PNQI.US,D,20250108,000000,47.03,47.29,46.742,47.09,73366,0
+PNQI.US,D,20250110,000000,46.77,46.7793,45.975,46.33,50145,0
+PNQI.US,D,20250113,000000,45.74,46.1379,45.6551,46.1,43940,0
+PNQI.US,D,20250114,000000,46.36,46.55,45.8484,46.0685,26006,0
+PNQI.US,D,20250115,000000,46.89,47.3699,46.89,47.25,36703,0
+PNQI.US,D,20250116,000000,47.2,47.36,46.96,47.01,61609,0
+PNQI.US,D,20250117,000000,47.68,47.68,47.28,47.48,57684,0
+PNQI.US,D,20250121,000000,47.72,47.9,47.25,47.58,396794,0
+PNQI.US,D,20250122,000000,48.13,48.3,48.04,48.12,71490,0
+PNQI.US,D,20250123,000000,48.01,48.5,47.97,48.5,320094,0
+PNQI.US,D,20250124,000000,48.53,48.83,48.52,48.66,117577,0
+PNQI.US,D,20250127,000000,47.52,48.7701,47.52,48.74,103206,0
+PNQI.US,D,20250128,000000,48.84,49.83,48.74,49.75,181937,0
+PNQI.US,D,20250129,000000,49.82,49.8809,49.42,49.66,53954,0
+PNQI.US,D,20250130,000000,49.61,50.22,49.57,49.9,202011,0
+PNQI.US,D,20250131,000000,50.28,50.38,49.5658,49.72,78956,0
+PNQI.US,D,20250203,000000,48.67,49.66,48.67,49.42,174176,0
+PNQI.US,D,20250204,000000,49.71,50.19,49.71,50.19,39709,0
+PNQI.US,D,20250205,000000,49.49,49.6908,49.3,49.63,49694,0
+PNQI.US,D,20250206,000000,49.51,49.83,49.51,49.75,44521,0
+PNQI.US,D,20250207,000000,49.88,50.268,49.5,49.5,229991,0
+PNQI.US,D,20250210,000000,50.09,50.25,50,50.1,92493,0
+PNQI.US,D,20250211,000000,49.74,50.08,49.74,49.97,88552,0
+PNQI.US,D,20250212,000000,49.5,50.335,49.4065,50.28,257016,0
+PNQI.US,D,20250213,000000,50.24,50.945,50.1,50.92,80557,0
+PNQI.US,D,20250214,000000,51.01,51.23,50.83,51.15,80410,0
+PNQI.US,D,20250218,000000,51.32,51.32,50.61,51.01,64485,0
+PNQI.US,D,20250219,000000,50.84,50.88,50.37,50.82,58056,0
+PNQI.US,D,20250220,000000,50.85,50.9,50.21,50.46,32292,0
+PNQI.US,D,20250221,000000,50.87,50.87,49.42,49.5,73856,0
+PNQI.US,D,20250224,000000,49.43,49.43,48.51,48.92,134550,0
+PNQI.US,D,20250225,000000,48.78,48.78,47.68,48.31,264849,0
+PNQI.US,D,20250226,000000,48.57,49.14,48.45,48.61,131608,0
+PNQI.US,D,20250227,000000,48.76,48.9,47.51,47.51,237089,0
+PNQI.US,D,20250228,000000,47.35,48.17,47.27,48.12,48074,0
+PNQI.US,D,20250303,000000,48.43,48.75,46.97,47.24,72956,0
+PNQI.US,D,20250304,000000,46.73,47.66,45.99,47.01,103584,0
+PNQI.US,D,20250305,000000,47.23,48.14,46.97,48.03,119898,0
+PNQI.US,D,20250306,000000,47.34,47.94,46.43,46.67,83454,0
+PNQI.US,D,20250307,000000,46.38,46.93,45.36,46.56,135404,0
+PNQI.US,D,20250310,000000,45.67,45.67,44.232093,44.73,98730,0
+PNQI.US,D,20250311,000000,44.43,45.2093,44.16,44.6,123818,0
+PNQI.US,D,20250312,000000,45.44,45.56,44.5301,45.19,109469,0
+PNQI.US,D,20250313,000000,44.85,44.85,43.6901,43.72,102584,0
+PNQI.US,D,20250314,000000,44.39,45.01,44.37,45.01,102582,0
+PNQI.US,D,20250317,000000,44.99,45.84,44.99,45.62,49249,0
+PNQI.US,D,20250318,000000,45.3,45.33,44.27,44.62,36217,0
+PNQI.US,D,20250319,000000,44.85,45.7,44.85,45.41,35510,0
+PNQI.US,D,20250320,000000,44.94,45.87,44.94,45.22,615842,0
+PNQI.US,D,20250321,000000,44.7,45.71,44.7,45.71,166219,0
+PNQI.US,D,20250324,000000,46.38,46.58,46.38,46.55,179221,0
+PNQI.US,D,20250325,000000,46.73,47.1198,46.7234,46.94,92190,0
+PNQI.US,D,20250326,000000,46.87,46.96,45.88,45.95,63860,0
+PNQI.US,D,20250327,000000,45.73,46.25,45.54,45.91,37576,0
+PNQI.US,D,20250328,000000,45.5,45.5,44.21,44.26,49423,0
+PNQI.US,D,20250331,000000,43.45,44.17,42.88,44.13,73120,0
+PNQI.US,D,20250401,000000,43.86,44.56,43.79,44.42,67986,0
+PNQI.US,D,20250402,000000,43.8,45.25,43.8,44.78,75069,0
+PNQI.US,D,20250403,000000,42.5,42.77,41.98,42.05,231423,0
+PNQI.US,D,20250404,000000,40.38,40.84,39.46,39.72,307534,0
+PNQI.US,D,20250407,000000,37.91,40.55,37.75,39.55,148386,0
+PNQI.US,D,20250408,000000,41.25,41.4,38.45,39.02,137222,0
+PNQI.US,D,20250409,000000,38.77,43.48,38.77,43.3,99068,0
+PNQI.US,D,20250410,000000,42.32,42.352,40.59,41.54,56086,0
+PNQI.US,D,20250411,000000,41.34,42.26,41.12,42.19,44926,0
+PNQI.US,D,20250414,000000,43.24,43.24,42.08,42.35,56915,0
+PNQI.US,D,20250415,000000,42.35,42.7022,42.2729,42.38,22136,0
+PNQI.US,D,20250416,000000,41.8,42.13,40.9896,41.51,37440,0
+PNQI.US,D,20250417,000000,41.78,41.97,41.365,41.65,49065,0
+PNQI.US,D,20250421,000000,41.15,41.205,40.327326,40.68,82244,0
+PNQI.US,D,20250422,000000,41.23,42.36,41.2,42.04,68987,0
+PNQI.US,D,20250423,000000,43.51,43.89,42.84,42.98,151723,0
+PNQI.US,D,20250424,000000,43.07,44.31,43.07,44.27,71942,0
+PNQI.US,D,20250425,000000,44.49,44.85,44.38,44.8,51251,0
+PNQI.US,D,20250428,000000,44.98,45.075,44.3185,44.77,59794,0
+PNQI.US,D,20250429,000000,44.48,45.16,44.48,45.08,107992,0
+PNQI.US,D,20250430,000000,44.18,45.125658,43.834,45.07,34067,0
+PNQI.US,D,20250501,000000,45.98,46.18,45.64,45.7,48525,0
+PNQI.US,D,20250502,000000,46.11,46.77,46.11,46.55,43753,0
+PNQI.US,D,20250505,000000,45.93,46.66,45.93,46.42,103517,0
+PNQI.US,D,20250506,000000,45.84,46.43,45.84,46,30718,0
+PNQI.US,D,20250507,000000,46.21,46.5,45.71,46.07,46075,0
+PNQI.US,D,20250508,000000,46.63,46.955,46.265,46.59,37726,0
+PNQI.US,D,20250509,000000,46.78,46.8579,46.175,46.37,16832,0
+PNQI.US,D,20250512,000000,48.24,48.315,47.5984,48.315,78304,0
+PNQI.US,D,20250513,000000,48.53,49.23,48.47,49.05,53743,0
+PNQI.US,D,20250514,000000,49.02,49.505,49.02,49.4,29032,0
+PNQI.US,D,20250515,000000,49.11,49.37,48.8508,49.12,27824,0
+PNQI.US,D,20250516,000000,49.38,49.563,49.3105,49.55,22000,0
+PNQI.US,D,20250519,000000,48.8,49.57,48.8,49.54,100085,0
+PNQI.US,D,20250520,000000,49.32,49.3413,48.91,49.23,20093,0
+PNQI.US,D,20250521,000000,48.81,49.39,48.51,48.67,31383,0
+PNQI.US,D,20250522,000000,48.65,49.081506,48.6406,48.81,17208,0
+PNQI.US,D,20250523,000000,47.92,48.55,47.92,48.3,28732,0
+PNQI.US,D,20250527,000000,48.74,49.22,48.69,49.13,22651,0
+PNQI.US,D,20250528,000000,49.14,49.341,48.97,48.98,87636,0
+PNQI.US,D,20250529,000000,49.42,49.42,48.5219,48.73,57494,0
+PNQI.US,D,20250530,000000,48.68,48.99,48.16,48.9,58498,0
+PNQI.US,D,20250602,000000,48.61,49.16,48.5,49.16,27819,0
+PNQI.US,D,20250603,000000,49.09,49.38,49.0025,49.21,18474,0
+PNQI.US,D,20250604,000000,49.34,49.77,49.34,49.66,17046,0
+PNQI.US,D,20250605,000000,49.96,50.3,49.71,49.83,41638,0
+PNQI.US,D,20250606,000000,50.26,50.51,50.185,50.41,23447,0
+PNQI.US,D,20250609,000000,50.48,50.5872,50.28,50.38,33759,0
+PNQI.US,D,20250610,000000,50.47,50.47,49.98,50.39,22243,0
+PNQI.US,D,20250611,000000,50.5,50.6,50.13,50.24,38901,0
+PNQI.US,D,20250612,000000,50.05,50.17,49.95,50,24397,0
+PNQI.US,D,20250613,000000,49.31,49.74,49.24,49.33,39024,0
+PNQI.US,D,20250616,000000,49.73,50.29,49.73,50.29,25741,0
+PNQI.US,D,20250617,000000,49.94,50.21,49.72,49.72,27596,0
+PNQI.US,D,20250618,000000,49.79,49.98,49.6103,49.63,33389,0
+PNQI.US,D,20250620,000000,49.95,50.12,49.38,49.5,29598,0
+PNQI.US,D,20250623,000000,49.39,49.92,48.96,49.88,27139,0
+PNQI.US,D,20250624,000000,50.44,51.164,50.44,51.05,31264,0
+PNQI.US,D,20250625,000000,51.2,51.32,50.86,50.96,17165,0
+PNQI.US,D,20250626,000000,51.1,51.74,51.01,51.68,23414,0
+PNQI.US,D,20250627,000000,51.81,52.04,51.5003,52.03,31020,0
+PNQI.US,D,20250630,000000,52.4,52.4,52.03,52.21,29589,0
+PNQI.US,D,20250701,000000,52.11,52.2661,51.49,51.74,37981,0
+PNQI.US,D,20250702,000000,51.65,51.8563,51.56,51.76,28116,0
+PNQI.US,D,20250703,000000,51.91,52.23,51.91,52.22,15995,0
+PNQI.US,D,20250707,000000,52,52.27,51.9665,52.13,20536,0
+PNQI.US,D,20250708,000000,52.35,52.35,51.6501,51.79,33114,0
+PNQI.US,D,20250709,000000,51.95,52.24,51.89,52.13,23671,0
+PNQI.US,D,20250710,000000,52.04,52.1299,51.58,51.94,29852,0
+PNQI.US,D,20250711,000000,51.73,51.9,51.6,51.65,38800,0
+PNQI.US,D,20250714,000000,51.61,52.11,51.61,52.03,20082,0
+PNQI.US,D,20250715,000000,52.25,52.25,51.88,51.92,70387,0
+PNQI.US,D,20250716,000000,51.94,52.0297,51.54,51.9361,29460,0
+PNQI.US,D,20250717,000000,51.93,52.5,51.93,52.4331,42584,0
+PNQI.US,D,20250718,000000,52.52,52.5703,52.34,52.5703,18954,0
+PNQI.US,D,20250721,000000,52.64,53.01,52.64,52.834,27622,0
+PNQI.US,D,20250722,000000,52.89,52.89,52.38,52.745,25337,0
+PNQI.US,D,20250723,000000,52.85,52.85,52.5121,52.7434,34347,0
+PNQI.US,D,20250724,000000,53.1,53.1133,52.86,52.95,161583,0
+PNQI.US,D,20250725,000000,52.937,53.135,52.937,52.998,26463,0
+PNQI.US,D,20250728,000000,53.1,53.1,52.9,53.0288,23606,0
+PNQI.US,D,20250729,000000,52.92,52.92,52.23,52.2301,29842,0
+PNQI.US,D,20250730,000000,52.31,52.4799,51.99,52.2161,22104,0
+PNQI.US,D,20250731,000000,53.48,53.48,52.675,52.7,28373,0
+PNQI.US,D,20250801,000000,51.78,51.78,51.08,51.2392,26671,0
+PNQI.US,D,20250804,000000,51.76,52.23,51.76,52.2172,24794,0
+PNQI.US,D,20250805,000000,52.16,52.335,51.8,51.8,51745,0
+PNQI.US,D,20250806,000000,52.26,52.87,52.2,52.8573,56015,0
+PNQI.US,D,20250807,000000,53.1,53.25,52.38,52.7675,44931,0
+PNQI.US,D,20250808,000000,52.81,52.9453,52.7075,52.9453,26007,0
+PNQI.US,D,20250811,000000,52.95,53.01,52.5936,52.5936,23641,0
+PNQI.US,D,20250812,000000,52.87,53.53,52.85,53.51,46498,0
+PNQI.US,D,20250813,000000,53.7001,53.805,53.55,53.7784,39257,0
+PNQI.US,D,20250814,000000,53.53,53.9253,53.53,53.7395,45855,0
+PNQI.US,D,20250815,000000,53.81,54.2079,53.7,53.9138,24862,0
+PNQI.US,D,20250818,000000,53.76,53.9809,53.67,53.9578,37850,0
+PNQI.US,D,20250819,000000,53.83,53.89,53.3884,53.4403,40233,0
+PNQI.US,D,20250820,000000,53.23,53.2502,52.48,52.9956,45657,0
+PNQI.US,D,20250821,000000,52.78,52.88,52.5529,52.7883,32021,0
+PNQI.US,D,20250822,000000,53,54.04,53,53.9278,35858,0
+PNQI.US,D,20250825,000000,53.87,54.18,53.8,53.8,34078,0
+PNQI.US,D,20250826,000000,53.81,53.85,53.57,53.77,22173,0
+PNQI.US,D,20250827,000000,53.7201,53.89,53.64,53.8067,45378,0
+PNQI.US,D,20250828,000000,53.82,54.31,53.82,54.2559,30335,0
+PNQI.US,D,20250829,000000,54.23,54.3499,53.825,54.07,56788,0
+PNQI.US,D,20250902,000000,53.31,53.65,52.945,53.64,75049,0
+PNQI.US,D,20250903,000000,54.125,54.43,54.125,54.43,20192,0
+PNQI.US,D,20250904,000000,54.37,54.89,54.19,54.87,56014,0
+PNQI.US,D,20250905,000000,55.02,55.22,54.48,54.9,36772,0
+PNQI.US,D,20250908,000000,55.18,55.37,55.14,55.266,31268,0
+PNQI.US,D,20250909,000000,55.35,55.6503,55.31,55.6503,50521,0
+PNQI.US,D,20250910,000000,55.66,55.66,54.76,54.8843,38587,0
+PNQI.US,D,20250911,000000,55.03,55.36,55,55.2932,64960,0
+PNQI.US,D,20250912,000000,55.25,55.34,55.08,55.3078,44150,0
+PNQI.US,D,20250915,000000,55.52,56.09,55.52,56.0773,53061,0
+PNQI.US,D,20250916,000000,56.21,56.31,55.9901,56.2654,27783,0
+PNQI.US,D,20250917,000000,56.35,56.45,55.845,56.3117,33285,0
+PNQI.US,D,20250918,000000,56.66,56.87,56.57,56.72,43877,0
+PNQI.US,D,20250919,000000,57.02,57.08,56.8,57.08,26009,0
+PNQI.US,D,20250922,000000,56.9,57.16,56.88,57.0212,66287,0
+PNQI.US,D,20250923,000000,57.15,57.15,56.2,56.26,58904,0
+PNQI.US,D,20250924,000000,56.61,56.61,56,56.15,48097,0
+PNQI.US,D,20250925,000000,55.86,55.98,55.38,55.85,31418,0
+PNQI.US,D,20250926,000000,55.84,56.0644,55.65,56.0425,26536,0
+PNQI.US,D,20250929,000000,56.41,56.575,56.4,56.57,16932,0
+PNQI.US,D,20250930,000000,56.36,56.36,55.47,55.8291,41442,0
+PNQI.US,D,20251001,000000,55.39,55.6883,55.34,55.4347,26752,0
+PNQI.US,D,20251002,000000,55.64,55.8956,55.3034,55.8956,37604,0
+PNQI.US,D,20251003,000000,55.85,56.125,55.68,55.7403,28724,0
+PNQI.US,D,20251006,000000,55.94,56.45,55.6127,56.3143,42597,0
+PNQI.US,D,20251007,000000,56.41,56.41,55.525,55.8131,34731,0
+PNQI.US,D,20251008,000000,55.97,56.156707,55.875,56.0889,30194,0
+PNQI.US,D,20251009,000000,56.08,56.08,55.66,55.9351,46791,0
+PNQI.US,D,20251010,000000,55.87,56.12,54.09,54.1381,69274,0
+PNQI.US,D,20251013,000000,54.76,54.9701,54.52,54.9179,52615,0
+PNQI.US,D,20251014,000000,54.21,55.0947,53.8675,54.7174,78551,0
+PNQI.US,D,20251015,000000,55.1,55.41,54.54,54.6648,50979,0
+PNQI.US,D,20251016,000000,55.02,55.23,54.04,54.2564,36564,0
+PNQI.US,D,20251017,000000,54.02,54.66,54.02,54.5,37938,0
+PNQI.US,D,20251020,000000,54.83,55.795,54.83,55.723,30120,0
+PNQI.US,D,20251021,000000,55.83,56.06,55.7466,55.9918,41792,0
+PNQI.US,D,20251022,000000,55.67,55.6799,54.7451,55.1025,30925,0
+PNQI.US,D,20251023,000000,55.27,55.535,55.254,55.4404,11519,0
+PNQI.US,D,20251024,000000,55.93,56.1115,55.8568,55.879,21416,0
+PNQI.US,D,20251027,000000,56.68,56.91,56.535,56.8868,22614,0
+PNQI.US,D,20251028,000000,57.1,57.2202,56.9441,56.9441,64330,0
+PNQI.US,D,20251029,000000,56.96,56.96,56.48,56.7715,90196,0
+PNQI.US,D,20251030,000000,56.01,56.3868,55.68,55.68,43317,0
+PNQI.US,D,20251031,000000,56.2095,56.365,56.0346,56.1201,11382,0
+PNQI.US,D,20251103,000000,56.47,56.47,55.805,56.0297,17709,0
+PNQI.US,D,20251104,000000,54.93,55.5699,54.8901,54.9456,88452,0
+PNQI.US,D,20251105,000000,54.94,55.190986,54.6925,55.0272,12660,0
+PNQI.US,D,20251106,000000,54.85,54.85,53.83,53.8917,30420,0
+PNQI.US,D,20251107,000000,53.65,54,53.17,53.9988,83951,0
+PNQI.US,D,20251110,000000,54.72,54.94,54.4,54.88,62487,0
+PNQI.US,D,20251111,000000,54.69,55.1925,54.69,55.1028,22508,0
+PNQI.US,D,20251112,000000,55.29,55.29,54.705,54.8998,44489,0
+PNQI.US,D,20251113,000000,54.61,54.65,53.66,53.7084,20068,0
+PNQI.US,D,20251114,000000,53.02,53.91,52.98,53.4542,23278,0
+PNQI.US,D,20251117,000000,53.45,53.75,52.73,52.9704,30497,0
+PNQI.US,D,20251118,000000,52.6,52.96,52.18,52.6703,76521,0
+PNQI.US,D,20251119,000000,52.7,52.995,52.141,52.3263,26349,0
+PNQI.US,D,20251120,000000,53.16,53.16,51,51.0243,116739,0
+PNQI.US,D,20251121,000000,51.18,52.12,51.08,51.7139,30342,0
+PNQI.US,D,20251124,000000,52.21,52.89,52.21,52.84,41786,0
+PNQI.US,D,20251125,000000,53.05,53.58,53,53.5202,46236,0
+PNQI.US,D,20251126,000000,53.67,53.84,53.59,53.6066,25727,0
+PNQI.US,D,20251128,000000,53.8,54.11,53.8,54.1074,9161,0
+PNQI.US,D,20251201,000000,53.73,54.14,53.6801,53.91,19828,0
+PNQI.US,D,20251202,000000,54.08,54.53,53.96,54.3769,29703,0
+PNQI.US,D,20251203,000000,54.12,54.41,54.12,54.2747,13336,0
+PNQI.US,D,20251204,000000,54.55,54.55,54.007,54.375,21727,0
+PNQI.US,D,20251205,000000,54.47,55.025,54.47,54.7742,18686,0
+PNQI.US,D,20251208,000000,54.81,54.86,54.2835,54.5046,20015,0
+PNQI.US,D,20251209,000000,54.33,54.7184,54.33,54.6098,22847,0
+PNQI.US,D,20251210,000000,54.45,54.77,54.21,54.5869,29042,0
+PNQI.US,D,20251211,000000,54.36,54.65,54.3,54.5441,48345,0
+PNQI.US,D,20251212,000000,54.53,54.69,54.0237,54.2446,33064,0
+PNQI.US,D,20251215,000000,54.31,54.31,53.42,53.5319,27999,0
+PNQI.US,D,20251216,000000,53.25,53.72,53.25,53.6607,57852,0
+PNQI.US,D,20251217,000000,53.86,53.9858,53.085,53.0903,30306,0
+PNQI.US,D,20251218,000000,53.59,54.05,53.52,53.6653,37236,0
+PNQI.US,D,20251219,000000,53.77,54.12,53.77,53.9809,20742,0
+PNQI.US,D,20251222,000000,54.24,54.32,54.13,54.23,13032,0
+PNQI.US,D,20251223,000000,54.09,54.285,54,54.2848,18961,0
+PNQI.US,D,20251224,000000,54.16,54.525,54.16,54.4503,14358,0
+PNQI.US,D,20251226,000000,54.39,54.56,54.38,54.5065,36840,0
+PNQI.US,D,20251229,000000,54.17,54.48,54.17,54.39,39376,0
+PNQI.US,D,20251230,000000,54.28,54.54,54.28,54.3319,15049,0
+PNQI.US,D,20251231,000000,54.2,54.2,53.935,53.9473,30222,0
+PNQI.US,D,20260102,000000,54.25,54.25,53.22,53.4022,26177,0
+PNQI.US,D,20260105,000000,53.52,54.4661,53.52,54.155,44184,0
+PNQI.US,D,20260106,000000,54.09,54.5106,54.09,54.5106,32973,0
+PNQI.US,D,20260107,000000,54.47,54.88,54.3,54.52,61655,0
+PNQI.US,D,20260108,000000,54.36,54.49,54.008,54.46,76997,0
+PNQI.US,D,20260109,000000,54.35,54.4,53.82,54.28,45259,0
+PNQI.US,D,20260112,000000,54.07,54.42,53.97,54.2562,29017,0
+PNQI.US,D,20260113,000000,54.11,54.43,53.58,53.8685,58137,0
+PNQI.US,D,20260114,000000,53.58,53.58,52.655,53.0412,30274,0
+PNQI.US,D,20260115,000000,53.28,53.28,52.64,52.7297,57182,0
+PNQI.US,D,20260116,000000,52.85,52.85,52.3,52.3289,40254,0
+PNQI.US,D,20260120,000000,51.3,51.72,51.03,51.09,65665,0
+PNQI.US,D,20260121,000000,51.14,51.555,50.83,51.2785,116281,0
+PNQI.US,D,20260122,000000,51.9,52.0522,51.8,51.93,71135,0
+PNQI.US,D,20260123,000000,51.86,52.35,51.84,52.1153,29857,0
+PNQI.US,D,20260126,000000,52.17,52.77,52.17,52.5056,1103418,0
+PNQI.US,D,20260127,000000,52.7,52.74,52.4267,52.6667,146864,0
+PNQI.US,D,20260128,000000,52.8,53.0601,52.43,52.5119,92959,0
+PNQI.US,D,20260129,000000,52.52,52.52,51.35,52.248,113901,0
+PNQI.US,D,20260130,000000,51.88,52.04,51.22,51.3205,88425,0
+PNQI.US,D,20260202,000000,51.11,51.75,51.11,51.4753,125274,0
+PNQI.US,D,20260203,000000,51.22,51.22,49.1651,49.4764,99715,0
+PNQI.US,D,20260204,000000,49.32,49.32,48.36,48.8,156037,0
+PNQI.US,D,20260205,000000,48.06,48.48,47.63,47.7272,111344,0
+PNQI.US,D,20260206,000000,47.64,47.94,46.9807,47.68,116717,0
+PNQI.US,D,20260209,000000,47.66,48.16,47.44,48.03,327118,0
+PNQI.US,D,20260210,000000,48.28,48.925,48.27,48.27,152169,0
+PNQI.US,D,20260211,000000,48.56,48.56,47.04,47.29,190970,0
+PNQI.US,D,20260212,000000,47.31,47.31,45.7,45.9162,78953,0
+PNQI.US,D,20260213,000000,45.79,46.205,45.67,45.887,75243,0
+PNQI.US,D,20260217,000000,45.85,46.2278,45.28,45.94,225593,0
+PNQI.US,D,20260218,000000,46.04,46.86,46.04,46.7,182437,0
diff --git a/daily/us/nasdaq etfs/pqoc.us.txt b/daily/us/nasdaq etfs/pqoc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c8b83ddfa1a603745ac6d4f967aec4dc4b1b105
--- /dev/null
+++ b/daily/us/nasdaq etfs/pqoc.us.txt	
@@ -0,0 +1,108 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PQOC.US,D,20250108,000000,25.13,25.13,25.1041,25.1041,850,0
+PQOC.US,D,20250203,000000,25.2,25.2737,25.2,25.2737,102,0
+PQOC.US,D,20250207,000000,25.51,25.51,25.418,25.418,200,0
+PQOC.US,D,20250305,000000,25.02,25.02,24.989,24.989,1100,0
+PQOC.US,D,20250307,000000,24.77,24.8,24.69,24.7289,4300,0
+PQOC.US,D,20250310,000000,24.18,24.18,24.1303,24.1303,200,0
+PQOC.US,D,20250311,000000,24.13,24.17,24.0853,24.0853,56000,0
+PQOC.US,D,20250312,000000,24.3,24.3128,24.25,24.3128,1800,0
+PQOC.US,D,20250317,000000,24.15,24.4792,24.07,24.4792,7400,0
+PQOC.US,D,20250328,000000,24.42,24.42,24.0984,24.0984,305,0
+PQOC.US,D,20250331,000000,24.02,24.1156,24.02,24.1156,1701,0
+PQOC.US,D,20250401,000000,24.05,24.2153,24.04,24.2153,1391,0
+PQOC.US,D,20250410,000000,23.2,23.2655,23.2,23.2655,300,0
+PQOC.US,D,20250414,000000,23.74,23.74,23.68,23.68,198,0
+PQOC.US,D,20250416,000000,23.15,23.32,23.15,23.2918,1000,0
+PQOC.US,D,20250417,000000,23.39,23.39,23.3128,23.3128,600,0
+PQOC.US,D,20250422,000000,23.39,23.39,23.35,23.35,520,0
+PQOC.US,D,20250610,000000,26,26.0549,26,26.0549,100,0
+PQOC.US,D,20250707,000000,26.6237,26.6237,26.56,26.6037,1560,0
+PQOC.US,D,20250724,000000,27.01,27.0347,26.99,27.0347,1601,0
+PQOC.US,D,20250725,000000,27.02,27.0751,27.02,27.0751,1849,0
+PQOC.US,D,20250728,000000,27.08,27.115,27.06,27.115,3688,0
+PQOC.US,D,20250729,000000,27.08,27.1057,27.08,27.1057,364,0
+PQOC.US,D,20250820,000000,27.016,27.1953,27.016,27.1953,375,0
+PQOC.US,D,20250821,000000,27.15,27.18,27.1307,27.1307,1500,0
+PQOC.US,D,20250828,000000,27.55,27.56,27.5122,27.5122,800,0
+PQOC.US,D,20250902,000000,27.18,27.2594,27.145,27.2594,680,0
+PQOC.US,D,20250930,000000,28.01,28.04,28,28.005,4677,0
+PQOC.US,D,20251001,000000,27.97,28.105,27.91,28.0847,13830,0
+PQOC.US,D,20251002,000000,28.11,28.13,28.04,28.0996,5447,0
+PQOC.US,D,20251003,000000,28.14,28.15,28.03,28.055,4879,0
+PQOC.US,D,20251006,000000,28.14,28.17,28.135,28.135,2749,0
+PQOC.US,D,20251008,000000,28.1358,28.17,28.132,28.155,2560,0
+PQOC.US,D,20251009,000000,28.17,28.18,28.17,28.18,559,0
+PQOC.US,D,20251010,000000,28.16,28.22,27.6266,27.6266,967,0
+PQOC.US,D,20251013,000000,27.96,27.96,27.925,27.925,650,0
+PQOC.US,D,20251014,000000,27.86,27.89,27.86,27.8738,200,0
+PQOC.US,D,20251015,000000,27.8622,28,27.8622,27.9438,6996,0
+PQOC.US,D,20251016,000000,28.06,28.06,27.81,27.8785,1468,0
+PQOC.US,D,20251017,000000,27.87,28.0415,27.87,28.0415,288,0
+PQOC.US,D,20251020,000000,28.2694,28.27,28.225,28.2272,2236,0
+PQOC.US,D,20251021,000000,28.24,28.3899,28.2384,28.2384,28671,0
+PQOC.US,D,20251022,000000,28.24,28.24,28.0825,28.0825,5722,0
+PQOC.US,D,20251023,000000,28.26,28.26,28.2088,28.2088,2959,0
+PQOC.US,D,20251024,000000,28.4,28.5499,28.3775,28.3993,49220,0
+PQOC.US,D,20251027,000000,28.47,28.72,28.47,28.5941,7573,0
+PQOC.US,D,20251028,000000,28.67,28.7,28.64,28.64,7120,0
+PQOC.US,D,20251029,000000,28.63,28.72,28.61,28.671,9420,0
+PQOC.US,D,20251030,000000,28.54,28.5948,28.4934,28.4934,3980,0
+PQOC.US,D,20251031,000000,28.55,28.55,28.535,28.535,700,0
+PQOC.US,D,20251103,000000,28.63,28.63,28.54,28.54,21885,0
+PQOC.US,D,20251104,000000,28.37,28.4,28.3091,28.3091,22557,0
+PQOC.US,D,20251105,000000,28.375,28.46,28.375,28.4223,2456,0
+PQOC.US,D,20251106,000000,28.27,28.27,28.1434,28.1434,5137,0
+PQOC.US,D,20251107,000000,27.86,28.1204,27.86,28.1204,2033,0
+PQOC.US,D,20251110,000000,28.36,28.4305,28.36,28.4305,1081,0
+PQOC.US,D,20251112,000000,28.41,28.41,28.31,28.3713,7047,0
+PQOC.US,D,20251113,000000,28.24,28.26,28.05,28.069,1858,0
+PQOC.US,D,20251114,000000,28.115,28.18,28.0839,28.0839,10508,0
+PQOC.US,D,20251118,000000,27.76,27.94,27.76,27.8184,7152,0
+PQOC.US,D,20251119,000000,27.98,27.98,27.79,27.8691,9060,0
+PQOC.US,D,20251120,000000,28.23,28.23,27.5255,27.5255,4765,0
+PQOC.US,D,20251121,000000,27.6,27.8,27.46,27.665,1665,0
+PQOC.US,D,20251124,000000,28.1,28.13,28.02,28.0858,4806,0
+PQOC.US,D,20251125,000000,28.15,28.27,27.98,28.2105,5630,0
+PQOC.US,D,20251126,000000,28.41,28.42,28.28,28.343,3458,0
+PQOC.US,D,20251201,000000,28.46,28.47,28.43,28.4306,768,0
+PQOC.US,D,20251202,000000,28.61,28.61,28.54,28.5636,323,0
+PQOC.US,D,20251203,000000,28.5503,28.61,28.54,28.575,7088,0
+PQOC.US,D,20251204,000000,28.54,28.59,28.53,28.5661,2271,0
+PQOC.US,D,20251205,000000,28.74,28.74,28.59,28.6392,1137,0
+PQOC.US,D,20251208,000000,28.65,28.65,28.5825,28.5825,807,0
+PQOC.US,D,20251209,000000,28.58,28.6799,28.58,28.6288,3049,0
+PQOC.US,D,20251210,000000,28.58,28.7116,28.58,28.7116,201,0
+PQOC.US,D,20251211,000000,28.65,28.7,28.6255,28.6809,4037,0
+PQOC.US,D,20251212,000000,28.5622,28.5622,28.38,28.4195,9035,0
+PQOC.US,D,20251215,000000,28.36,28.3828,28.36,28.3828,132,0
+PQOC.US,D,20251216,000000,28.33,28.4434,28.33,28.4434,100,0
+PQOC.US,D,20251217,000000,28.38,28.38,28.1081,28.1081,885,0
+PQOC.US,D,20251218,000000,28.35,28.396,28.35,28.396,218,0
+PQOC.US,D,20251219,000000,28.52,28.5875,28.52,28.5875,123,0
+PQOC.US,D,20251222,000000,28.62,28.71,28.6,28.665,207290,0
+PQOC.US,D,20251223,000000,28.77,28.77,28.7644,28.7644,4941,0
+PQOC.US,D,20251224,000000,28.74,28.8,28.74,28.8,101,0
+PQOC.US,D,20251226,000000,28.78,28.84,28.78,28.83,2241,0
+PQOC.US,D,20251229,000000,28.71,28.79,28.71,28.748,7751,0
+PQOC.US,D,20260102,000000,28.64,28.64,28.5598,28.5598,101,0
+PQOC.US,D,20260107,000000,28.89,28.89,28.83,28.848,1901,0
+PQOC.US,D,20260115,000000,28.87,28.87,28.782,28.782,100,0
+PQOC.US,D,20260120,000000,28.42,28.4493,28.4,28.4345,1843,0
+PQOC.US,D,20260121,000000,28.73,28.73,28.68,28.68,3133,0
+PQOC.US,D,20260123,000000,28.91,28.91,28.8743,28.8743,501,0
+PQOC.US,D,20260126,000000,28.93,28.94,28.93,28.94,100,0
+PQOC.US,D,20260127,000000,29.03,29.12,29.02,29.055,8395,0
+PQOC.US,D,20260128,000000,29.075,29.11,29.05,29.0983,5998,0
+PQOC.US,D,20260129,000000,28.76,29.0038,28.76,29.0038,3852,0
+PQOC.US,D,20260130,000000,28.93,28.96,28.76,28.8162,1695,0
+PQOC.US,D,20260202,000000,28.91,28.96,28.91,28.9431,300,0
+PQOC.US,D,20260203,000000,29.03,29.03,28.59,28.7027,7810,0
+PQOC.US,D,20260204,000000,28.47,28.49,28.4103,28.4103,2656,0
+PQOC.US,D,20260205,000000,28.26,28.26,28.145,28.2067,7811,0
+PQOC.US,D,20260209,000000,28.76,28.76,28.6984,28.6984,811,0
+PQOC.US,D,20260210,000000,28.74,28.74,28.6144,28.6144,9199,0
+PQOC.US,D,20260211,000000,28.62,28.68,28.62,28.6668,5329,0
+PQOC.US,D,20260212,000000,28.38,28.38,28.275,28.275,33418,0
+PQOC.US,D,20260213,000000,28.34,28.38,28.3334,28.3334,50599,0
+PQOC.US,D,20260217,000000,28.34,28.36,28.3235,28.3235,10757,0
diff --git a/daily/us/nasdaq etfs/psce.us.txt b/daily/us/nasdaq etfs/psce.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ae439bd007854d7476d65d70c81868640c549d30
--- /dev/null
+++ b/daily/us/nasdaq etfs/psce.us.txt	
@@ -0,0 +1,3748 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSCE.US,D,20110323,000000,186.327,186.972,183.991,186.425,6120.0836480898,0
+PSCE.US,D,20110324,000000,188.555,188.555,183.846,186.706,10978.922674536,0
+PSCE.US,D,20110325,000000,188.129,191.256,186.706,190.273,32154.403833245,0
+PSCE.US,D,20110328,000000,191.624,192.133,189.398,189.493,16107.364359662,0
+PSCE.US,D,20110329,000000,189.398,192.703,188.081,192.471,8285.5817847116,0
+PSCE.US,D,20110330,000000,194.732,194.876,191.532,193.584,47985.554587805,0
+PSCE.US,D,20110331,000000,195.336,196.14,194.819,195.152,12157.943650084,0
+PSCE.US,D,20110401,000000,197.296,197.906,194.964,195.672,13137.809864737,0
+PSCE.US,D,20110404,000000,197.578,198.183,196.145,196.242,19704.752172388,0
+PSCE.US,D,20110405,000000,196.891,198.748,196.004,197.815,16446.588547826,0
+PSCE.US,D,20110406,000000,203.159,204.051,192.848,193.633,32701.666241554,0
+PSCE.US,D,20110407,000000,193.584,194.876,191.256,192.848,8970.8476995344,0
+PSCE.US,D,20110408,000000,195.341,196.891,191.716,192.983,5611.4539579199,0
+PSCE.US,D,20110411,000000,194.223,194.223,187.069,188.129,12983.692176326,0
+PSCE.US,D,20110412,000000,185.448,185.448,179.344,181.242,29556.301890279,0
+PSCE.US,D,20110413,000000,183.617,184.407,181.057,183.943,6923.7268222416,0
+PSCE.US,D,20110414,000000,182.606,185.859,181.522,185.859,7580.8962147804,0
+PSCE.US,D,20110415,000000,186.327,188.323,185.206,188.274,14124.906802038,0
+PSCE.US,D,20110418,000000,184.644,184.644,182.466,183.846,5846.762332048,0
+PSCE.US,D,20110419,000000,183.943,185.723,182.975,185.496,5285.2450705199,0
+PSCE.US,D,20110420,000000,189.166,190.187,188.227,188.927,17255.396523868,0
+PSCE.US,D,20110421,000000,191.115,191.671,188.791,191.624,6063.2708272952,0
+PSCE.US,D,20110425,000000,191.895,191.943,189.712,190.782,5606.7023401806,0
+PSCE.US,D,20110426,000000,191.019,193.313,189.712,190.187,11213.198088286,0
+PSCE.US,D,20110427,000000,191.256,191.256,184.973,189.446,5666.2008579585,0
+PSCE.US,D,20110428,000000,189.625,191.943,188.227,190.544,5988.8976800729,0
+PSCE.US,D,20110429,000000,190.632,194.256,190.632,192.887,5622.6099300033,0
+PSCE.US,D,20110502,000000,193.313,194.591,187.713,189.067,15642.119005371,0
+PSCE.US,D,20110503,000000,187.951,187.951,178.449,180.461,31661.475140821,0
+PSCE.US,D,20110504,000000,179.9,179.9,172.915,173.666,50788.389277707,0
+PSCE.US,D,20110505,000000,170.084,174.034,167.558,169.571,43882.222781893,0
+PSCE.US,D,20110506,000000,170.321,176.971,170.278,173.473,11601.178006295,0
+PSCE.US,D,20110509,000000,173.759,179.9,173.759,179.295,13412.990509459,0
+PSCE.US,D,20110510,000000,179.247,181.43,179.008,181.333,16737.676782371,0
+PSCE.US,D,20110511,000000,180.273,180.273,173.149,174.082,9165.2508426902,0
+PSCE.US,D,20110512,000000,171.996,174.358,169.614,172.508,6282.4650195252,0
+PSCE.US,D,20110513,000000,173.936,174.499,169.436,169.988,26955.307658256,0
+PSCE.US,D,20110516,000000,167.558,173.569,166.593,167.203,31341.670607766,0
+PSCE.US,D,20110517,000000,165.185,167.848,164.168,165.136,33205.957498137,0
+PSCE.US,D,20110518,000000,166.356,172.964,166.356,172.368,10198.004628702,0
+PSCE.US,D,20110519,000000,173.434,175.187,171.522,174.034,3703.1629554418,0
+PSCE.US,D,20110520,000000,173.013,175.088,170.363,173.521,9366.8847084929,0
+PSCE.US,D,20110523,000000,168.306,170.413,168.306,169.793,8267.6082741328,0
+PSCE.US,D,20110524,000000,170.969,174.034,170.69,171.061,4591.5088805966,0
+PSCE.US,D,20110525,000000,169.842,177.426,169.842,176.695,4296.4953966151,0
+PSCE.US,D,20110526,000000,176.556,178.264,175.001,178.124,2447.4963198394,0
+PSCE.US,D,20110527,000000,179.199,182.32,178.356,179.76,4993.1238755969,0
+PSCE.US,D,20110531,000000,182.651,184.455,180.776,182.926,9465.4291285625,0
+PSCE.US,D,20110601,000000,182.079,182.32,176.323,176.789,7791.6201319103,0
+PSCE.US,D,20110602,000000,176.831,179.44,174.78,176.183,4804.2987184825,0
+PSCE.US,D,20110603,000000,173.521,176.556,172.417,175.001,4277.2823335825,0
+PSCE.US,D,20110606,000000,174.499,174.499,168.68,168.864,6313.867015019,0
+PSCE.US,D,20110607,000000,170.321,172.915,170.321,170.64,4980.1085748332,0
+PSCE.US,D,20110608,000000,170.229,171.9,167.75,168.211,2931.3349609354,0
+PSCE.US,D,20110609,000000,168.632,172.046,168.632,170.785,1851.8913658344,0
+PSCE.US,D,20110610,000000,169.614,169.842,168.114,169.479,2924.7240145155,0
+PSCE.US,D,20110613,000000,168.065,170.462,160.82,163.476,50970.810080476,0
+PSCE.US,D,20110614,000000,165.277,170.229,165.277,169.154,12336.645795493,0
+PSCE.US,D,20110615,000000,167.203,169.89,165.471,167.203,2512.5728236589,0
+PSCE.US,D,20110616,000000,167.203,168.772,164.643,166.864,5886.4280105665,0
+PSCE.US,D,20110617,000000,168.211,168.961,165.946,166.686,6137.6439745173,0
+PSCE.US,D,20110620,000000,165.708,168.26,165.136,166.728,3550.6980036363,0
+PSCE.US,D,20110621,000000,168.26,172.552,168.26,171.522,27638.094468172,0
+PSCE.US,D,20110622,000000,170.462,174.179,170.413,171.474,1649.8443158806,0
+PSCE.US,D,20110623,000000,167.654,170.363,164.213,170.229,15890.649272339,0
+PSCE.US,D,20110624,000000,169.793,170.363,165.422,165.615,1803.3422280643,0
+PSCE.US,D,20110627,000000,165.519,167.606,164.213,167.01,4060.1540621087,0
+PSCE.US,D,20110628,000000,168.583,173.618,167.989,173.618,10479.796219844,0
+PSCE.US,D,20110629,000000,174.13,178.822,173.759,177.34,2725.3626615448,0
+PSCE.US,D,20110630,000000,179.039,180.35,178.337,180.065,8692.1549895265,0
+PSCE.US,D,20110701,000000,180.414,184.407,180.273,183.425,18559.612297241,0
+PSCE.US,D,20110705,000000,184.455,187.52,182.883,185.675,9491.6663221657,0
+PSCE.US,D,20110706,000000,186.053,186.377,183.802,186.237,45204.618657919,0
+PSCE.US,D,20110707,000000,188.419,190.782,188.419,189.76,35970.779246123,0
+PSCE.US,D,20110708,000000,187.069,189.625,185.675,189.398,21445.910185691,0
+PSCE.US,D,20110711,000000,184.973,186.706,183.385,183.385,3347.8245853799,0
+PSCE.US,D,20110712,000000,182.466,185.35,182.37,182.785,11188.820223363,0
+PSCE.US,D,20110713,000000,184.644,188.032,183.802,185.859,19554.146549263,0
+PSCE.US,D,20110714,000000,187.243,187.374,182.926,183.202,4416.9385767,0
+PSCE.US,D,20110715,000000,186.327,190.544,186.327,190.496,6915.6697312926,0
+PSCE.US,D,20110718,000000,189.95,189.95,186.972,189.116,3617.6338361363,0
+PSCE.US,D,20110719,000000,191.671,196.004,191.671,195.763,8101.5082453365,0
+PSCE.US,D,20110720,000000,196.42,196.42,192.181,195.011,22417.306125243,0
+PSCE.US,D,20110721,000000,195.573,197.951,194.876,196.557,9685.4496890949,0
+PSCE.US,D,20110722,000000,196.469,198.889,195.25,198.425,10151.314819612,0
+PSCE.US,D,20110725,000000,196.281,198.841,193.953,196.746,11619.977885176,0
+PSCE.US,D,20110726,000000,196.42,197.035,193.584,194.451,9363.3726432073,0
+PSCE.US,D,20110727,000000,192.133,192.568,187.616,189.712,294546.17270659,0
+PSCE.US,D,20110728,000000,188.506,193.123,187.859,189.76,26853.870949129,0
+PSCE.US,D,20110729,000000,186.875,190.137,185.767,188.744,7127.2200167248,0
+PSCE.US,D,20110801,000000,192.568,192.703,185.254,187.713,7733.9809428132,0
+PSCE.US,D,20110802,000000,186.467,189.712,179.76,179.76,21036.85787597,0
+PSCE.US,D,20110803,000000,179.809,180.461,171.947,177.767,40707.315763804,0
+PSCE.US,D,20110804,000000,172.277,174.27,162.552,162.6,21678.326270762,0
+PSCE.US,D,20110805,000000,165.519,165.519,150.625,156.066,36750.251147428,0
+PSCE.US,D,20110808,000000,147.649,151.463,138.238,138.765,67750.218462123,0
+PSCE.US,D,20110809,000000,140.162,146.812,133.645,146.439,44812.300306323,0
+PSCE.US,D,20110810,000000,144.245,149.658,141.23,142.154,8038.2910701976,0
+PSCE.US,D,20110811,000000,143.838,154.407,142.29,152.674,126120.53691499,0
+PSCE.US,D,20110812,000000,157.151,157.151,153.278,155.184,12879.982954366,0
+PSCE.US,D,20110815,000000,158.96,162.504,158.96,162.504,3844.6785272398,0
+PSCE.US,D,20110816,000000,158.583,159.837,153.888,155.471,12521.339111095,0
+PSCE.US,D,20110817,000000,157.706,159.788,154.638,155.281,16342.052957563,0
+PSCE.US,D,20110818,000000,150.402,151.511,141.791,143.937,12868.826982284,0
+PSCE.US,D,20110819,000000,140.717,144.764,137.881,138.433,23736.189935985,0
+PSCE.US,D,20110822,000000,142.29,142.29,133.969,135.74,7586.8873849734,0
+PSCE.US,D,20110823,000000,136.811,144.12,134.719,143.699,30965.67303014,0
+PSCE.US,D,20110824,000000,143.742,145.702,140.388,144.438,4693.7719580273,0
+PSCE.US,D,20110825,000000,144.996,147.649,138.901,138.901,11419.376979752,0
+PSCE.US,D,20110826,000000,137.596,143.326,136.016,142.624,5069.1497594243,0
+PSCE.US,D,20110829,000000,146.714,151.284,146.39,151.235,28656.799993042,0
+PSCE.US,D,20110830,000000,150.446,153.98,148.205,152.987,9396.2207832307,0
+PSCE.US,D,20110831,000000,154.696,157.117,150.97,153.665,46603.453601925,0
+PSCE.US,D,20110901,000000,152.987,155.471,150.402,150.717,15372.309754615,0
+PSCE.US,D,20110902,000000,146.119,147.058,142.722,144.396,3696.9651931736,0
+PSCE.US,D,20110906,000000,139.231,143.979,138.578,143.979,18239.807764185,0
+PSCE.US,D,20110907,000000,146.666,153.084,146.666,152.754,3981.0292971474,0
+PSCE.US,D,20110908,000000,151.463,154.071,148.863,149.943,12294.501012067,0
+PSCE.US,D,20110909,000000,146.114,149.468,142.667,143.838,6182.2678628507,0
+PSCE.US,D,20110912,000000,141.23,145.617,140.388,145.617,2619.1743346775,0
+PSCE.US,D,20110913,000000,145.567,148.485,144.438,147.465,2091.3315814748,0
+PSCE.US,D,20110914,000000,148.06,153.036,146.952,151.187,973.04867615796,0
+PSCE.US,D,20110915,000000,154.261,155.654,151.1,155.281,12605.00890172,0
+PSCE.US,D,20110916,000000,157.194,157.194,150.581,151.922,130853.14818323,0
+PSCE.US,D,20110919,000000,147.599,151.235,145.184,149.186,4204.5619229653,0
+PSCE.US,D,20110920,000000,149.468,152.441,147.189,147.189,5974.8494189307,0
+PSCE.US,D,20110921,000000,147.599,148.582,139.876,140.388,14144.11986507,0
+PSCE.US,D,20110922,000000,133.364,135.329,129.173,131.371,17461.782007409,0
+PSCE.US,D,20110923,000000,130.571,132.154,128.247,128.882,13314.44608939,0
+PSCE.US,D,20110926,000000,130.427,133.645,125.726,133.414,39731.374798587,0
+PSCE.US,D,20110927,000000,137.28,142.76,136.482,137.546,5041.4664212914,0
+PSCE.US,D,20110928,000000,136.156,138.578,130.383,130.383,6364.688665621,0
+PSCE.US,D,20110929,000000,133.969,134.293,127.043,130.852,22807.351964012,0
+PSCE.US,D,20110930,000000,128.476,130.198,125.252,125.3,31754.854759001,0
+PSCE.US,D,20111003,000000,124.525,124.932,117.226,117.633,51014.607600507,0
+PSCE.US,D,20111004,000000,114.423,125.997,112.749,125.997,27322.008592477,0
+PSCE.US,D,20111005,000000,126.714,129.215,121.766,127.933,17206.021017796,0
+PSCE.US,D,20111006,000000,128.03,131.507,126.142,131.04,18530.689406654,0
+PSCE.US,D,20111007,000000,131.457,131.647,126.568,128.524,14012.314120826,0
+PSCE.US,D,20111010,000000,131.273,137.368,131.273,137.183,4864.4170124874,0
+PSCE.US,D,20111011,000000,135.703,140.207,134.763,139.788,4886.1091804271,0
+PSCE.US,D,20111012,000000,141.56,144.629,140.999,141.419,3925.6626208817,0
+PSCE.US,D,20111013,000000,140.431,142.997,137.978,142.019,14928.136792038,0
+PSCE.US,D,20111014,000000,144.245,147.794,144.245,147.503,3632.5084655808,0
+PSCE.US,D,20111017,000000,146.579,146.998,142.386,142.386,8933.8677179988,0
+PSCE.US,D,20111018,000000,143.418,149.517,139.599,149.517,3411.2483525945,0
+PSCE.US,D,20111019,000000,149.846,149.846,144.12,144.12,1650.670684183,0
+PSCE.US,D,20111020,000000,144.488,146.487,141.699,146.114,2379.3209348857,0
+PSCE.US,D,20111021,000000,147.982,149.101,145.891,148.582,2118.6017354564,0
+PSCE.US,D,20111024,000000,149.797,154.261,149.328,153.98,1900.2339115289,0
+PSCE.US,D,20111025,000000,153.321,153.321,148.108,148.156,3764.9339860514,0
+PSCE.US,D,20111026,000000,151.414,153.98,147.098,153.845,1866.3528111276,0
+PSCE.US,D,20111027,000000,161.521,167.06,159.381,164.498,12051.548731141,0
+PSCE.US,D,20111028,000000,163.153,166.265,163.055,164.168,5556.913649957,0
+PSCE.US,D,20111031,000000,160.786,160.786,156.221,156.221,2014.2727372696,0
+PSCE.US,D,20111101,000000,148.631,153.935,143.509,150.625,3648.8292395544,0
+PSCE.US,D,20111102,000000,154.492,157.852,153.98,157.852,2311.558734083,0
+PSCE.US,D,20111103,000000,160.262,162.316,156.908,162.316,3765.9669464296,0
+PSCE.US,D,20111104,000000,160.045,164.14,159.163,163.361,3759.1494079343,0
+PSCE.US,D,20111107,000000,163.844,165.185,159.193,161.797,8648.5640615711,0
+PSCE.US,D,20111108,000000,163.567,165.136,158.778,164.455,14632.91671598,0
+PSCE.US,D,20111109,000000,157.944,160.582,154.876,154.876,4760.5011984516,0
+PSCE.US,D,20111110,000000,157.896,161.244,155.141,160.123,9066.0866463939,0
+PSCE.US,D,20111111,000000,162.504,165.615,162.504,164.677,2501.4168515755,0
+PSCE.US,D,20111114,000000,162.73,162.73,160.355,161.613,1252.5677544683,0
+PSCE.US,D,20111115,000000,160.582,164.909,160.582,164.909,1819.2498178869,0
+PSCE.US,D,20111116,000000,161.938,169.057,161.705,163.98,25734.141899282,0
+PSCE.US,D,20111117,000000,164.073,164.773,158.219,158.219,4371.4883200643,0
+PSCE.US,D,20111118,000000,159.193,159.193,157.053,158.778,2740.2372909892,0
+PSCE.US,D,20111121,000000,153.753,154.638,150.32,153.559,3278.6162400481,0
+PSCE.US,D,20111122,000000,152.674,154.407,150.402,151.69,4490.6919476955,0
+PSCE.US,D,20111123,000000,148.341,149.706,143.791,143.791,2132.0302203717,0
+PSCE.US,D,20111125,000000,141.97,145.567,141.791,141.791,3279.6492004261,0
+PSCE.US,D,20111128,000000,149.564,152.674,148.863,151.787,2481.1708281649,0
+PSCE.US,D,20111129,000000,153.51,153.51,149.797,151.594,7182.1735088391,0
+PSCE.US,D,20111130,000000,157.44,162.092,157.44,162.092,7222.6655556598,0
+PSCE.US,D,20111201,000000,162.078,163.007,160.311,161.613,4161.7973633124,0
+PSCE.US,D,20111202,000000,163.869,165.966,162.702,162.702,2759.0371698702,0
+PSCE.US,D,20111205,000000,165.277,167.243,164.358,165.615,1439.5335829021,0
+PSCE.US,D,20111206,000000,166.429,168.376,163.955,167.437,3780.841575874,0
+PSCE.US,D,20111207,000000,168.185,168.185,162.659,164.842,1720.2922136661,0
+PSCE.US,D,20111208,000000,161.768,161.768,158.375,159.711,1929.7765783421,0
+PSCE.US,D,20111209,000000,159.31,164.793,158.234,164.793,614.19824081054,0
+PSCE.US,D,20111212,000000,161.705,161.705,157.61,160.722,5435.8506936451,0
+PSCE.US,D,20111213,000000,163.403,164.188,155.485,156.409,2222.9307336433,0
+PSCE.US,D,20111214,000000,154.086,154.086,149.191,150.592,4669.60068518,0
+PSCE.US,D,20111215,000000,152.582,152.582,149.101,149.846,3892.1947046317,0
+PSCE.US,D,20111216,000000,150.872,154.507,150.872,153.762,4171.9203750178,0
+PSCE.US,D,20111219,000000,154.968,155.897,148.781,149.149,3332.9499559355,0
+PSCE.US,D,20111220,000000,155.625,158.558,153.665,157.77,4371.0751359129,0
+PSCE.US,D,20111221,000000,157.257,160.229,153.95,159.661,6474.5956498493,0
+PSCE.US,D,20111222,000000,160.466,163.403,160.371,162.978,1555.0185531722,0
+PSCE.US,D,20111223,000000,163.361,163.361,161.487,162.432,1564.1086044994,0
+PSCE.US,D,20111227,000000,161.487,164.697,161.343,163.82,2021.9166440675,0
+PSCE.US,D,20111228,000000,163.311,163.955,158.558,158.878,2899.9329654416,0
+PSCE.US,D,20111229,000000,156.831,161.439,156.831,161.217,6074.4267993784,0
+PSCE.US,D,20111230,000000,160.557,161.584,159.711,159.711,5062.5388130043,0
+PSCE.US,D,20120103,000000,165.161,167.483,163.587,166.429,3980.6161129962,0
+PSCE.US,D,20120104,000000,165.539,165.776,163.403,165.441,3374.268371059,0
+PSCE.US,D,20120105,000000,162,165.393,160.601,164.378,1039.7779165824,0
+PSCE.US,D,20120106,000000,164.885,165.015,163.22,163.447,946.39829840332,0
+PSCE.US,D,20120109,000000,165.248,165.248,162.383,162.881,3527.7662832429,0
+PSCE.US,D,20120110,000000,167.63,168.004,165.867,167.437,8850.611111525,0
+PSCE.US,D,20120111,000000,167.034,167.034,164.697,164.745,5586.8695009214,0
+PSCE.US,D,20120112,000000,165.539,166.472,163.999,164.425,3062.9341131036,0
+PSCE.US,D,20120113,000000,163.403,163.403,159.483,160.646,2250.8206638517,0
+PSCE.US,D,20120117,000000,163.075,163.723,161.39,161.958,1722.5647264978,0
+PSCE.US,D,20120118,000000,163.026,167.388,163.026,167.388,2479.51809156,0
+PSCE.US,D,20120119,000000,168.796,169.638,167.222,167.964,8466.5564429522,0
+PSCE.US,D,20120120,000000,168.045,169.265,165.776,167.082,1337.8902816983,0
+PSCE.US,D,20120123,000000,167.175,171.356,166.657,168.331,2248.9613351712,0
+PSCE.US,D,20120124,000000,166.657,169.963,165.916,169.677,1062.7096369759,0
+PSCE.US,D,20120125,000000,167.726,173.685,167.63,172.939,2004.5629097156,0
+PSCE.US,D,20120126,000000,174.625,174.625,168.331,168.753,6357.044758823,0
+PSCE.US,D,20120127,000000,168.045,171.405,168.045,171.168,15174.394546173,0
+PSCE.US,D,20120130,000000,168.331,169.363,166.197,168.888,1579.8096022463,0
+PSCE.US,D,20120131,000000,169.914,170.303,166.706,168.656,3654.6138176719,0
+PSCE.US,D,20120201,000000,168.753,170.811,167.77,169.028,4394.0068563065,0
+PSCE.US,D,20120202,000000,169.914,172.893,169.677,172.436,7373.8909550118,0
+PSCE.US,D,20120203,000000,175.215,176.725,174.334,176.073,2651.6092905493,0
+PSCE.US,D,20120206,000000,174.576,178.246,174.431,178.018,1885.56587416,0
+PSCE.US,D,20120207,000000,178.018,180.307,175.738,180.065,8880.7735545653,0
+PSCE.US,D,20120208,000000,181.603,181.968,177.65,179.47,15831.977122863,0
+PSCE.US,D,20120209,000000,180.161,180.211,177.935,179.47,4255.7967577185,0
+PSCE.US,D,20120210,000000,174.248,176.352,173.544,174.526,3793.856876638,0
+PSCE.US,D,20120213,000000,177.412,177.412,175.069,177.277,1658.1079989052,0
+PSCE.US,D,20120214,000000,176.769,178.061,176.115,177.747,7026.1964917478,0
+PSCE.US,D,20120215,000000,179.279,179.696,176.629,177.093,3716.1782562059,0
+PSCE.US,D,20120216,000000,177.189,181.884,176.498,181.794,2477.865354955,0
+PSCE.US,D,20120217,000000,184.304,184.441,182.258,183.279,2041.9560754024,0
+PSCE.US,D,20120221,000000,184.678,185.752,183.322,184.441,5506.7117755818,0
+PSCE.US,D,20120222,000000,184.257,185.481,183.235,183.787,10058.348385584,0
+PSCE.US,D,20120223,000000,184.209,187.006,181.702,186.783,5149.3074847637,0
+PSCE.US,D,20120224,000000,188.404,188.589,186.13,186.913,14226.13691909,0
+PSCE.US,D,20120227,000000,186.319,187.147,183.555,185.288,6323.576842573,0
+PSCE.US,D,20120228,000000,183.555,186.735,182.772,183.322,5632.9395337841,0
+PSCE.US,D,20120229,000000,183.831,183.831,177.795,177.795,27610.204537964,0
+PSCE.US,D,20120301,000000,180.065,181.603,179.279,179.842,1507.7089678557,0
+PSCE.US,D,20120302,000000,179.556,179.696,175.215,175.597,63751.422246471,0
+PSCE.US,D,20120305,000000,175.549,175.549,170.761,173.129,21561.808340111,0
+PSCE.US,D,20120306,000000,169.218,170.253,167.868,169.363,19539.891696045,0
+PSCE.US,D,20120307,000000,169.459,172.393,168.656,172.068,8764.4622159926,0
+PSCE.US,D,20120308,000000,173.22,175.312,170.854,174.625,4016.769726229,0
+PSCE.US,D,20120309,000000,174.248,178.386,174.248,176.498,1435.1951493141,0
+PSCE.US,D,20120312,000000,172.893,175.974,172.853,174.063,1601.7083622617,0
+PSCE.US,D,20120313,000000,175.263,178.246,173.734,178.109,1036.2658512969,0
+PSCE.US,D,20120314,000000,177.551,178.246,174.625,174.901,915.20289498508,0
+PSCE.US,D,20120315,000000,174.662,177.456,174.199,176.769,2988.1477817299,0
+PSCE.US,D,20120316,000000,176.677,181.603,176.677,180.622,2309.9059974782,0
+PSCE.US,D,20120319,000000,181.091,184.871,180.399,183.143,5063.7783654582,0
+PSCE.US,D,20120320,000000,179.696,179.696,177.505,178.386,1266.202831459,0
+PSCE.US,D,20120321,000000,177.093,178.018,174.852,176.352,3390.3825529571,0
+PSCE.US,D,20120322,000000,172.664,173.269,169.867,171.125,2600.9942320231,0
+PSCE.US,D,20120323,000000,171.55,176.811,170.811,176.164,8639.2674181685,0
+PSCE.US,D,20120326,000000,178.386,178.386,177.093,178.196,2492.7399843997,0
+PSCE.US,D,20120327,000000,179.039,179.039,176.073,176.401,837.93745870418,0
+PSCE.US,D,20120328,000000,174.852,174.852,171.594,173.501,3571.7703953492,0
+PSCE.US,D,20120329,000000,171.265,172.577,169.218,171.88,8102.1280215633,0
+PSCE.US,D,20120330,000000,173.453,174.382,172.762,173.453,1041.6372452629,0
+PSCE.US,D,20120402,000000,173.734,176.725,173.129,176.304,17943.141543598,0
+PSCE.US,D,20120403,000000,175.453,175.453,173.129,174.526,9378.0406805763,0
+PSCE.US,D,20120404,000000,171.356,171.356,169.677,169.867,1859.9484567835,0
+PSCE.US,D,20120405,000000,168.656,171.55,167.916,168.235,4314.0557230424,0
+PSCE.US,D,20120409,000000,163.723,167.818,163.496,166.748,5168.1073636449,0
+PSCE.US,D,20120410,000000,164.474,167.262,161.343,162.286,11279.92732871,0
+PSCE.US,D,20120411,000000,164.188,165.248,161.768,162.189,1151.3376374158,0
+PSCE.US,D,20120412,000000,162.189,168.704,162.189,168.004,5717.6422847873,0
+PSCE.US,D,20120413,000000,165.867,165.867,163.587,163.587,1249.0556891828,0
+PSCE.US,D,20120416,000000,164.279,164.279,159.615,160.137,3381.7056857813,0
+PSCE.US,D,20120417,000000,161.535,163.999,161.535,162.432,13348.533781867,0
+PSCE.US,D,20120418,000000,162.571,162.571,159.531,159.531,246.8775303628,0
+PSCE.US,D,20120419,000000,160.002,162.092,158.791,159.76,1885.9790583113,0
+PSCE.US,D,20120420,000000,161.343,162.978,158.234,158.375,2664.2114071621,0
+PSCE.US,D,20120423,000000,154.555,158.97,153.665,158.186,3424.6768375096,0
+PSCE.US,D,20120424,000000,158.791,161.259,158.234,159.57,5447.0066657284,0
+PSCE.US,D,20120425,000000,163.361,165.345,162.045,165.345,1762.2304050164,0
+PSCE.US,D,20120426,000000,163.773,167.344,163.637,166.938,3310.4314196932,0
+PSCE.US,D,20120427,000000,167.034,168.608,166.938,168.608,1694.0550200627,0
+PSCE.US,D,20120430,000000,167.818,169.774,167.301,169.774,3474.0523435823,0
+PSCE.US,D,20120501,000000,169.459,174.063,168.139,171.642,5640.9966247331,0
+PSCE.US,D,20120502,000000,168.139,169.411,168.09,169.028,2104.346882239,0
+PSCE.US,D,20120503,000000,169.963,169.963,164.745,165.441,1345.3275964205,0
+PSCE.US,D,20120504,000000,163.907,163.907,158.602,159.531,2451.4215692762,0
+PSCE.US,D,20120507,000000,158.375,159.531,155.248,157.818,2677.8464841526,0
+PSCE.US,D,20120508,000000,155.393,158.515,153.045,158.423,5716.8159164846,0
+PSCE.US,D,20120509,000000,153.854,158.327,152.639,157.257,4128.1228549869,0
+PSCE.US,D,20120510,000000,158.423,160.088,156.922,158.007,1658.3145909809,0
+PSCE.US,D,20120511,000000,155.532,159.615,155.532,156.128,1965.7235994996,0
+PSCE.US,D,20120514,000000,153.809,153.809,151.797,151.932,4087.2176240146,0
+PSCE.US,D,20120515,000000,152.272,152.358,147.47,148.399,11722.654146758,0
+PSCE.US,D,20120516,000000,148.732,151.56,145.712,145.757,4483.0480408977,0
+PSCE.US,D,20120517,000000,146.027,147.851,143.423,143.655,3220.1506826484,0
+PSCE.US,D,20120518,000000,144.72,145.804,141.608,142.295,5109.4352141696,0
+PSCE.US,D,20120521,000000,142.765,149.382,142.765,149.382,3153.6280342998,0
+PSCE.US,D,20120522,000000,147.986,150.824,145.621,145.621,2685.0772067995,0
+PSCE.US,D,20120523,000000,144.492,147.242,141.931,147.199,2988.9741500327,0
+PSCE.US,D,20120524,000000,149.019,149.019,142.905,144.347,2153.7223883112,0
+PSCE.US,D,20120525,000000,144.815,145.571,143.466,144.861,1181.0868963047,0
+PSCE.US,D,20120529,000000,148.259,149.953,147.058,149.527,10964.461229242,0
+PSCE.US,D,20120530,000000,146.913,146.913,141.888,142.63,4702.2422331277,0
+PSCE.US,D,20120531,000000,142.39,142.39,137.368,141.094,10786.998636287,0
+PSCE.US,D,20120601,000000,137.323,137.323,133.775,133.775,3653.374265218,0
+PSCE.US,D,20120604,000000,134.109,134.385,131.316,133.596,2396.0548930107,0
+PSCE.US,D,20120605,000000,132.57,136.995,132.57,136.617,1411.2304685424,0
+PSCE.US,D,20120606,000000,139.463,142.489,139.463,142.39,2436.7535319072,0
+PSCE.US,D,20120607,000000,145.476,146.583,140.673,140.722,2142.566416228,0
+PSCE.US,D,20120608,000000,140.072,142.536,137.637,139.695,2108.0655395998,0
+PSCE.US,D,20120611,000000,140.722,140.722,135.422,135.422,2724.3297011668,0
+PSCE.US,D,20120612,000000,135.789,138.529,134.623,138.147,6134.9582775344,0
+PSCE.US,D,20120613,000000,135.703,138.901,133.921,134.385,1481.678366328,0
+PSCE.US,D,20120614,000000,134.385,137.086,134.385,136.907,3608.3371927336,0
+PSCE.US,D,20120615,000000,136.907,140.624,136.907,140.122,2083.6876746772,0
+PSCE.US,D,20120618,000000,139.463,139.463,137.502,137.783,865.41420476129,0
+PSCE.US,D,20120619,000000,139.788,142.536,138.901,142.536,1598.8160732031,0
+PSCE.US,D,20120620,000000,141.796,142.672,141.139,141.139,723.0722646609,0
+PSCE.US,D,20120621,000000,137.596,138.288,135.184,135.184,337.98463571008,0
+PSCE.US,D,20120622,000000,135.703,136.574,133.645,135.974,993.70788371971,0
+PSCE.US,D,20120625,000000,133.224,133.315,130.987,131.407,1341.1957549082,0
+PSCE.US,D,20120626,000000,130.711,132.527,130.296,132.198,2946.2095903798,0
+PSCE.US,D,20120627,000000,132.478,138.288,132.478,138.147,1131.9179823077,0
+PSCE.US,D,20120628,000000,136.525,138.77,136.443,138.723,12757.473853525,0
+PSCE.US,D,20120629,000000,146.216,147.813,145.621,147.659,1865.9396269764,0
+PSCE.US,D,20120702,000000,147.939,147.939,144.861,146.539,1583.9414437586,0
+PSCE.US,D,20120703,000000,148.031,153.093,148.031,152.726,50177.909694257,0
+PSCE.US,D,20120705,000000,151.841,153.143,151.246,151.293,1340.9891628325,0
+PSCE.US,D,20120706,000000,148.259,149.241,147.514,148.495,623.2882921377,0
+PSCE.US,D,20120709,000000,147.334,149.241,147.334,149.241,193.37018277789,0
+PSCE.US,D,20120710,000000,145.194,149.066,144.396,144.396,715.63494993867,0
+PSCE.US,D,20120711,000000,147.149,148.259,147.149,148.259,106.80810309419,0
+PSCE.US,D,20120712,000000,144.909,146.913,144.299,146.913,242.74568885045,0
+PSCE.US,D,20120713,000000,146.863,149.019,146.863,148.636,1567.6206697849,0
+PSCE.US,D,20120716,000000,146.539,148.97,146.539,148.922,772.44777073346,0
+PSCE.US,D,20120717,000000,150.049,150.567,147.514,150.567,402.85454745393,0
+PSCE.US,D,20120718,000000,150.868,153.045,150.868,152.543,25674.023605277,0
+PSCE.US,D,20120719,000000,152.45,153.809,152.174,153.143,1262.484174098,0
+PSCE.US,D,20120720,000000,152.589,153.95,150.92,153.762,4392.9738959283,0
+PSCE.US,D,20120723,000000,149.904,149.904,149.478,149.478,178.0823691822,0
+PSCE.US,D,20120724,000000,148.824,149.298,145.383,145.383,733.19527636615,0
+PSCE.US,D,20120725,000000,147.334,147.334,145.194,145.194,332.81983381964,0
+PSCE.US,D,20120726,000000,148.446,149.855,147.008,147.986,3993.0116375331,0
+PSCE.US,D,20120727,000000,149.953,153.665,148.031,153.191,714.60198956058,0
+PSCE.US,D,20120730,000000,150.97,150.97,149.019,149.764,307.20241644308,0
+PSCE.US,D,20120731,000000,149.953,149.953,148.209,148.209,125.814574051,0
+PSCE.US,D,20120801,000000,147.939,149.382,147.149,147.149,5016.262188066,0
+PSCE.US,D,20120802,000000,142.953,144.599,140.999,141.645,591.47311249262,0
+PSCE.US,D,20120803,000000,144.25,148.118,144.25,148.118,879.25587382765,0
+PSCE.US,D,20120806,000000,148.539,150.775,148.539,150.698,772.44777073346,0
+PSCE.US,D,20120807,000000,151.98,153.809,151.98,153.809,399.54907424404,0
+PSCE.US,D,20120808,000000,152.861,155.532,152.861,153.689,226.8380990279,0
+PSCE.US,D,20120809,000000,154.842,157.958,154.842,157.393,383.02170819467,0
+PSCE.US,D,20120810,000000,155.66,157.286,155.66,157.257,939.99394405917,0
+PSCE.US,D,20120813,000000,156.781,156.781,153.491,154.832,378.27009045546,0
+PSCE.US,D,20120814,000000,155.388,155.475,155.266,155.475,163.00114766213,0
+PSCE.US,D,20120815,000000,155.65,155.65,155.65,155.65,32.64154794755,0
+PSCE.US,D,20120816,000000,155.344,158.814,155.344,158.674,312.78040248474,0
+PSCE.US,D,20120817,000000,156.695,157.212,156.69,156.942,232.8292692208,0
+PSCE.US,D,20120820,000000,156.318,157.029,155.442,156.221,8099.6489166559,0
+PSCE.US,D,20120821,000000,157.344,159.661,155.669,156.178,11592.91432327,0
+PSCE.US,D,20120822,000000,155.335,155.335,154.271,154.401,647.04638083369,0
+PSCE.US,D,20120823,000000,154.745,155.485,153.995,154.546,707.37126691397,0
+PSCE.US,D,20120824,000000,152.543,154.459,151.747,153.67,13521.86453331,0
+PSCE.US,D,20120827,000000,153.762,154.745,153.524,153.714,5696.3633009985,0
+PSCE.US,D,20120828,000000,154.246,154.392,153.985,154.276,469.37719580273,0
+PSCE.US,D,20120829,000000,153.524,154.135,153.524,153.902,203.69978655876,0
+PSCE.US,D,20120830,000000,150.872,150.872,150.431,150.456,584.86216607286,0
+PSCE.US,D,20120831,000000,150.775,152.619,149.904,152.272,613.37187250806,0
+PSCE.US,D,20120904,000000,153.045,153.384,149.618,152.358,17896.451734509,0
+PSCE.US,D,20120905,000000,152.639,155.8,152.639,153.762,536.51962037838,0
+PSCE.US,D,20120906,000000,154.968,159.363,154.968,157.3,18721.7870766,0
+PSCE.US,D,20120907,000000,157.533,161.909,157.533,161.864,2647.4774490369,0
+PSCE.US,D,20120910,000000,161.343,162.978,160.786,160.786,1089.9797909574,0
+PSCE.US,D,20120911,000000,161.123,162.978,161.123,162.528,238.20066318686,0
+PSCE.US,D,20120912,000000,163.171,165.064,163.171,164.309,635.27063252351,0
+PSCE.US,D,20120913,000000,164.793,165.064,163.447,165.064,523.29772753887,0
+PSCE.US,D,20120914,000000,169.459,173.923,169.459,172.853,2406.7976809428,0
+PSCE.US,D,20120917,000000,172.577,173.594,170.616,170.616,687.33183557909,0
+PSCE.US,D,20120918,000000,169.265,169.504,166.158,167.262,8186.2109963397,0
+PSCE.US,D,20120919,000000,167.63,167.63,164.885,165.248,10622.964528247,0
+PSCE.US,D,20120920,000000,163.82,163.82,162.074,163.728,584.24238984601,0
+PSCE.US,D,20120921,000000,165.684,166.889,164.329,164.663,517.92633357283,0
+PSCE.US,D,20120924,000000,163.361,163.82,162.339,163.123,2014.2727372696,0
+PSCE.US,D,20120925,000000,163.907,164.474,160.374,160.601,5481.5075423564,0
+PSCE.US,D,20120926,000000,158.375,159.26,156.922,157.3,1632.0773973775,0
+PSCE.US,D,20120927,000000,159.163,161.768,158.515,161.217,3094.7492927486,0
+PSCE.US,D,20120928,000000,159.57,161.027,159.44,159.953,1304.8355495995,0
+PSCE.US,D,20121001,000000,160.882,162.383,160.786,161.123,2592.5239569228,0
+PSCE.US,D,20121002,000000,162.286,162.286,160.978,162.189,3297.6227110049,0
+PSCE.US,D,20121003,000000,161.958,161.958,157.861,158.007,890.61843798661,0
+PSCE.US,D,20121004,000000,158.651,160.045,157.861,159.807,953.83561312555,0
+PSCE.US,D,20121005,000000,160.601,161.487,158.327,158.327,2398.1208137668,0
+PSCE.US,D,20121008,000000,156.409,158.327,156.409,158.327,407.81275726874,0
+PSCE.US,D,20121009,000000,159.57,161.217,158.602,160.417,9728.0076566723,0
+PSCE.US,D,20121010,000000,159.661,160.007,157.958,158.047,10536.402448563,0
+PSCE.US,D,20121011,000000,161.168,161.487,160.417,160.417,118.37725932878,0
+PSCE.US,D,20121012,000000,159.76,159.76,157.3,158.515,864.17465230758,0
+PSCE.US,D,20121015,000000,158.408,158.408,156.501,158.138,285.09706435201,0
+PSCE.US,D,20121016,000000,159.904,161.483,159.904,160.557,630.31242270869,0
+PSCE.US,D,20121017,000000,160.137,162.126,160.137,162.126,121.26954838742,0
+PSCE.US,D,20121018,000000,161.864,162.891,161.864,162.432,254.31484508501,0
+PSCE.US,D,20121019,000000,162,162,158.047,158.327,1534.9791218373,0
+PSCE.US,D,20121022,000000,158.186,159.019,156.178,156.781,853.43186437549,0
+PSCE.US,D,20121023,000000,154.086,155.737,153.045,154.847,643.94749969943,0
+PSCE.US,D,20121024,000000,156.269,156.269,152.498,152.498,288.60912963751,0
+PSCE.US,D,20121025,000000,153.477,153.477,152.179,153.137,563.58318228427,0
+PSCE.US,D,20121026,000000,153.429,154.842,153.429,153.902,220.02056053253,0
+PSCE.US,D,20121031,000000,150.456,152.222,150.456,151.737,347.69446326408,0
+PSCE.US,D,20121101,000000,153.238,153.902,152.958,153.902,445.41251503112,0
+PSCE.US,D,20121102,000000,154.251,154.251,150.92,150.92,295.22007605726,0
+PSCE.US,D,20121105,000000,150,153.429,149.019,152.954,431.15766181351,0
+PSCE.US,D,20121106,000000,153.854,155.752,153.622,155.485,10851.455363879,0
+PSCE.US,D,20121107,000000,152.769,152.769,147.754,149.149,11688.773046357,0
+PSCE.US,D,20121108,000000,149.332,149.332,144.396,144.396,2731.147239662,0
+PSCE.US,D,20121109,000000,142.63,147.285,142.586,145.049,772.44777073346,0
+PSCE.US,D,20121112,000000,144.769,146.216,144.769,145.525,1673.1892204253,0
+PSCE.US,D,20121113,000000,144.444,146.772,142.765,144.895,2045.6747327634,0
+PSCE.US,D,20121114,000000,144.25,145.049,143.001,143.001,1396.5624311736,0
+PSCE.US,D,20121115,000000,142.023,144.081,140.804,141.685,2748.2943819382,0
+PSCE.US,D,20121116,000000,141.186,143.564,140.766,143.564,966.4377297382,0
+PSCE.US,D,20121119,000000,148.35,149.149,146.027,149.149,624.73443666701,0
+PSCE.US,D,20121120,000000,147.149,148.118,147.149,148.118,166.51321294762,0
+PSCE.US,D,20121121,000000,148.118,148.811,148.07,148.554,2231.8141928948,0
+PSCE.US,D,20121123,000000,149.574,150,149.429,149.429,665.84625971488,0
+PSCE.US,D,20121126,000000,148.732,149.105,148.732,148.732,99.164196296353,0
+PSCE.US,D,20121127,000000,149.29,150.431,148.824,148.97,328.27480815605,0
+PSCE.US,D,20121128,000000,147.891,151.337,147.891,151.022,653.03755102661,0
+PSCE.US,D,20121129,000000,153.622,154.387,153.429,153.902,493.9616528012,0
+PSCE.US,D,20121130,000000,154.933,154.933,154.555,154.555,222.49966543993,0
+PSCE.US,D,20121203,000000,155.064,155.064,153.477,153.622,255.76098961434,0
+PSCE.US,D,20121204,000000,152.402,153.384,152.402,153.384,493.9616528012,0
+PSCE.US,D,20121205,000000,153.762,155.393,153.762,155.199,272.70153981496,0
+PSCE.US,D,20121206,000000,155.344,155.393,154.367,154.367,160.31545067911,0
+PSCE.US,D,20121207,000000,154.72,155.795,154.415,155.532,449.9575406947,0
+PSCE.US,D,20121210,000000,155.296,155.669,155.296,155.669,195.64269560967,0
+PSCE.US,D,20121211,000000,155.848,156.875,155.848,156.356,281.17181491528,0
+PSCE.US,D,20121212,000000,157.958,158.283,156.716,157.02,941.85327273972,0
+PSCE.US,D,20121213,000000,155.442,156.318,153.093,153.95,56850.420552548,0
+PSCE.US,D,20121214,000000,152.543,154.367,151.869,153.573,675.76267934451,0
+PSCE.US,D,20121217,000000,154.541,155.064,154.135,154.522,1870.0714684887,0
+PSCE.US,D,20121218,000000,155.989,160.833,154.792,160.21,4213.0321980656,0
+PSCE.US,D,20121219,000000,159.116,159.57,158.829,159.26,531.76800263919,0
+PSCE.US,D,20121220,000000,158.791,160.045,158.506,160.002,4970.1921552035,0
+PSCE.US,D,20121221,000000,162.106,162.106,157.61,158.219,1336.2375450934,0
+PSCE.US,D,20121224,000000,158.268,158.341,157.044,157.101,357.61088289371,0
+PSCE.US,D,20121226,000000,155.863,158.408,155.863,156.429,1299.2575635579,0
+PSCE.US,D,20121227,000000,156.37,156.37,152.9,155.123,1829.3728295921,0
+PSCE.US,D,20121228,000000,154.038,154.942,153.617,153.617,1237.8997170995,0
+PSCE.US,D,20121231,000000,153.52,157.799,153.477,157.799,943.9191934959,0
+PSCE.US,D,20130102,000000,160.088,161.032,158.917,161.032,15099.195030649,0
+PSCE.US,D,20130103,000000,162.18,162.901,161.027,161.027,9944.9293360706,0
+PSCE.US,D,20130104,000000,162.901,164.222,162.79,164.024,1762.8501812433,0
+PSCE.US,D,20130107,000000,162.499,162.581,162.257,162.537,697.45484728434,0
+PSCE.US,D,20130108,000000,162.997,163.288,162.49,162.842,984.41124031692,0
+PSCE.US,D,20130109,000000,161.918,161.965,160.984,160.984,618.12349024727,0
+PSCE.US,D,20130110,000000,161.603,163.236,161.603,163.195,543.95693510061,0
+PSCE.US,D,20130111,000000,163.381,163.381,161.54,162.901,1686.2045211892,0
+PSCE.US,D,20130114,000000,161.734,161.777,161.734,161.777,41.938191350332,0
+PSCE.US,D,20130115,000000,160.936,162.896,160.936,162.348,3379.0199887982,0
+PSCE.US,D,20130116,000000,162.348,162.852,162.155,162.203,4501.8479197787,0
+PSCE.US,D,20130117,000000,162.997,164.086,162.997,164.014,436.32246370394,0
+PSCE.US,D,20130118,000000,164.667,164.885,164.425,164.871,394.59086442923,0
+PSCE.US,D,20130122,000000,165.577,168.114,165.577,168.094,819.96394812546,0
+PSCE.US,D,20130123,000000,167.44,167.488,166.566,166.566,468.75741957589,0
+PSCE.US,D,20130124,000000,166.333,168.849,166.105,167.131,1033.3735622383,0
+PSCE.US,D,20130125,000000,166.724,167.034,166.288,166.706,839.17701115789,0
+PSCE.US,D,20130128,000000,165.175,167.488,165.175,166.051,554.90631510835,0
+PSCE.US,D,20130129,000000,165.816,166.613,165.625,166.613,623.49488421331,0
+PSCE.US,D,20130130,000000,165.36,167.131,165.36,166.517,243.15887300167,0
+PSCE.US,D,20130131,000000,164.647,165.699,164.014,165.699,2827.0059627484,0
+PSCE.US,D,20130201,000000,166.193,168.099,165.911,167.732,906.93921196038,0
+PSCE.US,D,20130204,000000,167.222,167.222,166.517,166.84,449.33776446785,0
+PSCE.US,D,20130205,000000,168.099,170.079,167.876,169.988,3275.3107668381,0
+PSCE.US,D,20130206,000000,168.855,170.278,168.811,170.278,555.73268341081,0
+PSCE.US,D,20130207,000000,171.392,173.22,170.791,173.22,1120.5554181488,0
+PSCE.US,D,20130208,000000,173.036,174.49,173.036,174.368,212.99642996154,0
+PSCE.US,D,20130211,000000,173.645,173.645,170.835,170.897,704.06579370411,0
+PSCE.US,D,20130212,000000,170.283,170.714,170.084,170.084,743.52488014702,0
+PSCE.US,D,20130213,000000,170.509,171.855,170.036,171.584,1644.0597377633,0
+PSCE.US,D,20130214,000000,174.014,175.616,173.972,175.549,2285.114948404,0
+PSCE.US,D,20130215,000000,173.549,173.549,172.432,172.432,1311.4464960193,0
+PSCE.US,D,20130219,000000,172.803,175.341,172.803,175.322,2287.5940533114,0
+PSCE.US,D,20130220,000000,175.327,175.327,170.099,170.099,5192.6918206434,0
+PSCE.US,D,20130221,000000,169.75,169.75,164.677,166.748,1150.0980849621,0
+PSCE.US,D,20130222,000000,167.267,169.285,167.034,169.285,2666.8971041451,0
+PSCE.US,D,20130225,000000,169.938,169.938,166.748,166.748,720.5931597535,0
+PSCE.US,D,20130226,000000,166.193,166.193,163.472,165.089,1366.1933960579,0
+PSCE.US,D,20130227,000000,165.05,171.018,165.05,170.181,519.37247810214,0
+PSCE.US,D,20130228,000000,171.633,172.016,169.89,172.016,159.90226652786,0
+PSCE.US,D,20130301,000000,170.559,170.645,167.834,170.089,1188.1110268757,0
+PSCE.US,D,20130304,000000,169.333,169.348,165.287,167.131,1005.6902241055,0
+PSCE.US,D,20130305,000000,168.149,170.598,168.149,170.598,3098.6745421853,0
+PSCE.US,D,20130306,000000,170.645,172.339,170.598,172.339,2547.9000685894,0
+PSCE.US,D,20130307,000000,172.757,175.569,172.757,175.569,930.90389273201,0
+PSCE.US,D,20130308,000000,176.653,177.781,176.178,177.781,486.93752223021,0
+PSCE.US,D,20130311,000000,177.441,177.602,176.183,177.461,643.74090762383,0
+PSCE.US,D,20130312,000000,177.257,178.535,177.215,178.535,1155.4694789281,0
+PSCE.US,D,20130313,000000,178.802,179.42,178.753,178.753,234.68859790138,0
+PSCE.US,D,20130314,000000,179.47,182.035,179.47,182.035,854.25823267795,0
+PSCE.US,D,20130315,000000,180.912,184.567,180.912,183.681,673.90335066396,0
+PSCE.US,D,20130318,000000,182.47,184.572,181.522,183.095,3327.1653778182,0
+PSCE.US,D,20130319,000000,183.167,183.167,178.008,179.842,4011.6049243388,0
+PSCE.US,D,20130320,000000,180.582,181.668,180.405,180.405,3629.4095844465,0
+PSCE.US,D,20130321,000000,180.021,180.612,178.893,178.893,1902.7130164363,0
+PSCE.US,D,20130322,000000,179.842,179.973,178.662,178.71,2857.994774091,0
+PSCE.US,D,20130325,000000,180.82,180.82,179.083,179.649,291.08823454491,0
+PSCE.US,D,20130326,000000,181.004,182.985,181.004,182.809,862.10873155141,0
+PSCE.US,D,20130327,000000,179.556,183.385,179.556,183.26,933.1764055638,0
+PSCE.US,D,20130328,000000,183.913,183.913,181.899,182.174,9072.6975928139,0
+PSCE.US,D,20130401,000000,179.257,179.257,176.434,177.636,289.6420900156,0
+PSCE.US,D,20130402,000000,177.215,177.732,174.671,174.671,857.56370588784,0
+PSCE.US,D,20130403,000000,174.536,174.536,169.793,169.793,213.20302203717,0
+PSCE.US,D,20130404,000000,169.328,171.115,169.328,171.115,1756.8590110504,0
+PSCE.US,D,20130405,000000,171.299,173.549,171.299,173.549,8085.8072475895,0
+PSCE.US,D,20130408,000000,178.942,181.236,178.942,180.264,21959.704677752,0
+PSCE.US,D,20130409,000000,181.473,183.866,180.723,183.11,3376.5408838907,0
+PSCE.US,D,20130410,000000,183.695,186.191,183.695,185.68,1354.8308318989,0
+PSCE.US,D,20130411,000000,186.081,187.955,184.576,185.936,627.62672572565,0
+PSCE.US,D,20130412,000000,184.576,184.576,181.532,182.703,362.77568478415,0
+PSCE.US,D,20130415,000000,180.912,180.912,172.101,172.101,1005.8968161811,0
+PSCE.US,D,20130416,000000,175.201,175.853,173.835,175.098,701.79328087231,0
+PSCE.US,D,20130417,000000,171.914,172.04,170.509,170.559,517.51314942159,0
+PSCE.US,D,20130418,000000,170.278,173.645,169.658,172.156,5800.2791150343,0
+PSCE.US,D,20130419,000000,171.066,171.216,170.598,171.115,223.73921789364,0
+PSCE.US,D,20130422,000000,172.05,173.448,170.325,172.897,836.07813002363,0
+PSCE.US,D,20130423,000000,174.905,175.031,173.835,175.031,948.05103500825,0
+PSCE.US,D,20130424,000000,176.84,180.312,176.84,179.373,765.6302322381,0
+PSCE.US,D,20130425,000000,181.285,181.855,168.149,179.47,797.65200395878,0
+PSCE.US,D,20130426,000000,177.446,177.446,177.398,177.398,65.076503819482,0
+PSCE.US,D,20130429,000000,181.052,181.052,180.582,180.863,253.69506885817,0
+PSCE.US,D,20130501,000000,177.872,178.003,176.376,178.003,448.09821201414,0
+PSCE.US,D,20130502,000000,177.079,181.668,177.079,181.668,443.75977842617,0
+PSCE.US,D,20130503,000000,184.673,186.251,183.821,185.569,1170.5507004482,0
+PSCE.US,D,20130506,000000,185.476,186.551,185.1,185.752,287.57616925942,0
+PSCE.US,D,20130507,000000,187.616,188.609,186.701,188.375,531.14822641234,0
+PSCE.US,D,20130508,000000,186.789,188.89,186.416,188.89,14385.626001467,0
+PSCE.US,D,20130509,000000,188.89,189.508,188.474,188.609,29800.287131584,0
+PSCE.US,D,20130510,000000,187.156,188.183,186.962,188.178,212.99642996154,0
+PSCE.US,D,20130513,000000,187.616,188.133,187.156,187.674,391.28539121935,0
+PSCE.US,D,20130514,000000,188.56,190.482,188.56,190.38,389.63265461442,0
+PSCE.US,D,20130515,000000,188.899,189.921,188.899,189.921,127.46731065594,0
+PSCE.US,D,20130516,000000,188.279,189.227,187.199,187.199,8065.9744083301,0
+PSCE.US,D,20130517,000000,189.829,189.876,189.78,189.78,3986.6072831889,0
+PSCE.US,D,20130520,000000,191.14,194.959,191.14,194.542,2965.0094692608,0
+PSCE.US,D,20130521,000000,195.215,196.024,194.451,196.024,453.6761980558,0
+PSCE.US,D,20130522,000000,194.601,196.349,189.035,190.157,8676.0408076284,0
+PSCE.US,D,20130523,000000,187.374,189.829,187.064,189.829,644.15409177505,0
+PSCE.US,D,20130524,000000,189.035,189.035,187.955,188.525,375.37780139682,0
+PSCE.US,D,20130528,000000,191.61,194.79,191.61,193.836,5673.0183964537,0
+PSCE.US,D,20130529,000000,193.358,193.633,190.521,191.188,3483.1423949093,0
+PSCE.US,D,20130530,000000,190.433,190.903,190.206,190.903,145.44082123465,0
+PSCE.US,D,20130531,000000,190.206,190.206,187.472,188.086,670.39128537847,0
+PSCE.US,D,20130603,000000,187.906,190.124,186.271,188.716,1206.7043136812,0
+PSCE.US,D,20130604,000000,189.315,190.056,186.473,188.037,2490.0542874164,0
+PSCE.US,D,20130605,000000,186.74,187.108,185.322,185.322,371.03936780885,0
+PSCE.US,D,20130606,000000,185.612,186.551,184.528,185.235,488.79685091077,0
+PSCE.US,D,20130607,000000,188.754,190.666,188.754,190.313,404.09409990764,0
+PSCE.US,D,20130610,000000,192.316,192.316,189.461,189.824,1250.9150178633,0
+PSCE.US,D,20130611,000000,187.859,187.859,186.919,186.919,737.94689410536,0
+PSCE.US,D,20130612,000000,186.842,186.842,186.59,186.59,129.73982348772,0
+PSCE.US,D,20130613,000000,185.379,189.615,185.379,189.508,1179.4341596997,0
+PSCE.US,D,20130614,000000,188.739,188.739,186.938,187.138,447.4784357873,0
+PSCE.US,D,20130617,000000,189.461,190.67,189.461,190.67,389.01287838757,0
+PSCE.US,D,20130618,000000,190.854,192.843,190.854,192.511,717.28768654362,0
+PSCE.US,D,20130619,000000,192.559,192.727,192.559,192.699,168.37254162818,0
+PSCE.US,D,20130620,000000,186.503,186.846,184.528,184.528,498.09349431355,0
+PSCE.US,D,20130621,000000,186.789,186.789,184.006,184.764,465.65853844163,0
+PSCE.US,D,20130624,000000,182.935,183.58,180.021,182.809,412.35778293233,0
+PSCE.US,D,20130625,000000,182.568,184.286,182.568,184.286,159.90226652786,0
+PSCE.US,D,20130626,000000,185.685,185.685,183.211,184.478,243.15887300167,0
+PSCE.US,D,20130627,000000,184.718,184.718,183.846,183.846,41.938191350332,0
+PSCE.US,D,20130701,000000,186.919,187.37,186.919,187.37,47.309585316384,0
+PSCE.US,D,20130702,000000,188.841,188.841,187.432,188.086,180.14828993838,0
+PSCE.US,D,20130703,000000,187.762,187.762,187.762,187.762,52.680979282437,0
+PSCE.US,D,20130705,000000,191.541,191.541,191.541,191.541,34.500876628107,0
+PSCE.US,D,20130708,000000,194.781,194.781,194.374,194.374,52.680979282437,0
+PSCE.US,D,20130709,000000,196.073,196.489,195.777,196.299,581.55669286297,0
+PSCE.US,D,20130710,000000,196.625,196.677,194.959,195.017,1081.5095158571,0
+PSCE.US,D,20130711,000000,197.801,197.801,194.978,196.219,138.62328273928,0
+PSCE.US,D,20130712,000000,195.308,196.6,195.07,196.6,158.24952992293,0
+PSCE.US,D,20130715,000000,194.136,195.69,194.136,195.075,1061.2634924466,0
+PSCE.US,D,20130716,000000,195.264,195.264,193.028,194.814,204.31956278561,0
+PSCE.US,D,20130717,000000,196.63,196.63,195.592,195.783,1390.9844451319,0
+PSCE.US,D,20130718,000000,197.466,200.341,197.466,199.702,566.68206341853,0
+PSCE.US,D,20130719,000000,199.679,200.889,199.679,200.796,773.68732318717,0
+PSCE.US,D,20130722,000000,200.893,201.295,200.526,200.526,680.10111293248,0
+PSCE.US,D,20130723,000000,201.692,201.914,200.899,201.227,832.56606473812,0
+PSCE.US,D,20130724,000000,199.775,199.775,196.121,196.445,556.7656437889,0
+PSCE.US,D,20130725,000000,199.025,199.025,197.016,198.362,521.43839885831,0
+PSCE.US,D,20130726,000000,198.318,198.318,196.397,196.445,218.78100807883,0
+PSCE.US,D,20130729,000000,196.537,196.537,194.326,195.264,1026.7626158185,0
+PSCE.US,D,20130730,000000,193.217,194.097,192.978,194.097,863.1416919295,0
+PSCE.US,D,20130731,000000,194.411,196.918,194.411,196.918,330.54732098784,0
+PSCE.US,D,20130801,000000,198.222,200.941,198.222,200.941,1548.6141988281,0
+PSCE.US,D,20130802,000000,199.069,201.005,199.069,200.903,1266.4094235346,0
+PSCE.US,D,20130805,000000,200.709,202.756,200.709,202.495,1639.5147120997,0
+PSCE.US,D,20130806,000000,199.915,199.964,197.084,198.884,2718.3385309738,0
+PSCE.US,D,20130807,000000,197.064,197.195,195.128,196.073,1505.0232708728,0
+PSCE.US,D,20130808,000000,197.147,197.147,194.252,196.261,511.10879507744,0
+PSCE.US,D,20130809,000000,196.58,196.58,194.228,196.266,845.99454965326,0
+PSCE.US,D,20130812,000000,195.308,196.299,195.308,196.213,692.70322954515,0
+PSCE.US,D,20130813,000000,196.219,197.24,196.219,196.872,1022.8373663817,0
+PSCE.US,D,20130814,000000,196.833,197.054,196.833,197.016,904.66669912861,0
+PSCE.US,D,20130815,000000,195.497,196.304,195.4,196.154,401.82158707584,0
+PSCE.US,D,20130816,000000,195.264,195.264,194.364,194.406,319.59794098013,0
+PSCE.US,D,20130819,000000,194.46,194.46,192.408,192.413,159.90226652786,0
+PSCE.US,D,20130820,000000,192.316,195.733,191.565,195.123,293.3607473767,0
+PSCE.US,D,20130821,000000,193.894,193.894,192.403,193.584,206.38548354178,0
+PSCE.US,D,20130822,000000,193.123,203.091,193.123,195.918,157.83634577169,0
+PSCE.US,D,20130823,000000,196.537,198.27,196.537,198.222,202.25364202944,0
+PSCE.US,D,20130826,000000,198.697,199.964,198.463,198.463,1200.0933672615,0
+PSCE.US,D,20130827,000000,198.608,198.608,196.073,196.073,1199.2669989591,0
+PSCE.US,D,20130828,000000,197.986,200.522,197.282,199.543,714.18880540936,0
+PSCE.US,D,20130829,000000,199.403,199.849,197.801,198.647,274.97405264676,0
+PSCE.US,D,20130830,000000,198.173,198.173,195.927,196.073,479.29361543236,0
+PSCE.US,D,20130903,000000,199.262,199.262,196.823,196.823,116.10474649698,0
+PSCE.US,D,20130904,000000,196.304,199.543,196.304,199.494,2265.9018853716,0
+PSCE.US,D,20130905,000000,200.753,201.314,200.753,201.038,467.93105127342,0
+PSCE.US,D,20130906,000000,200.709,202.901,198.884,202.761,770.17525790167,0
+PSCE.US,D,20130909,000000,203.424,205.951,202.761,205.806,4163.8632840688,0
+PSCE.US,D,20130910,000000,205.806,206.411,203.424,206.411,943.09282519343,0
+PSCE.US,D,20130911,000000,207.505,208.052,205.585,207.737,767.07637676741,0
+PSCE.US,D,20130912,000000,209.757,209.757,206.005,206.243,2574.5504463441,0
+PSCE.US,D,20130913,000000,206.857,206.953,205.806,206.953,686.71205935225,0
+PSCE.US,D,20130916,000000,208.812,208.812,206.615,207.046,1757.2721952016,0
+PSCE.US,D,20130917,000000,206.615,209.67,206.615,209.621,842.68907644337,0
+PSCE.US,D,20130918,000000,209.436,211.073,208.406,210.976,332.61324174402,0
+PSCE.US,D,20130919,000000,212.292,212.292,211.083,211.349,884.83385986933,0
+PSCE.US,D,20130920,000000,211.117,211.209,209.055,209.055,1071.5930962274,0
+PSCE.US,D,20130923,000000,212.147,212.147,207.966,209.34,1901.4734639826,0
+PSCE.US,D,20130924,000000,209.151,213.934,209.151,211.871,19912.170616308,0
+PSCE.US,D,20130925,000000,212.53,214.175,212.292,213.145,1151.5442294913,0
+PSCE.US,D,20130926,000000,214.078,214.35,212.956,213.426,260.09942320231,0
+PSCE.US,D,20130927,000000,212.859,213.57,212.001,212.622,426.61263614993,0
+PSCE.US,D,20130930,000000,211.445,212.762,209.2,212.762,2430.1425854874,0
+PSCE.US,D,20131001,000000,213.473,217.399,213.473,217.123,2665.0377754644,0
+PSCE.US,D,20131002,000000,216.46,217.777,214.732,217.496,5990.7570087534,0
+PSCE.US,D,20131003,000000,217.913,218.338,215.197,218.338,810.04752849583,0
+PSCE.US,D,20131004,000000,218.716,221.146,218.716,221.059,1914.4887647464,0
+PSCE.US,D,20131007,000000,219.428,220.966,216.935,216.935,16309.20481754,0
+PSCE.US,D,20131008,000000,219.185,219.185,214.3,214.732,1066.0151101858,0
+PSCE.US,D,20131009,000000,213.426,213.426,210.841,212.384,5074.5211533902,0
+PSCE.US,D,20131010,000000,214.921,219.476,214.921,218.948,3602.9657987675,0
+PSCE.US,D,20131011,000000,219.476,223.508,218.716,222.753,11683.608244466,0
+PSCE.US,D,20131014,000000,222.801,225.749,222.225,225.328,18675.717043738,0
+PSCE.US,D,20131015,000000,225.749,226.035,223.281,224.074,2408.863601699,0
+PSCE.US,D,20131016,000000,225.037,227.312,224.665,227.026,3346.9982170774,0
+PSCE.US,D,20131017,000000,228.044,228.565,226.078,228.044,12012.089644698,0
+PSCE.US,D,20131018,000000,233.919,233.919,229.645,231.94,7951.9355825893,0
+PSCE.US,D,20131021,000000,236.126,236.126,229.505,230.028,11299.760167969,0
+PSCE.US,D,20131022,000000,232.27,233.402,228.891,229.742,3795.3030211673,0
+PSCE.US,D,20131023,000000,228.983,228.983,223.281,224.399,9742.675694041,0
+PSCE.US,D,20131024,000000,225.749,229.269,224.574,229.128,2451.4215692762,0
+PSCE.US,D,20131025,000000,229.219,230.59,227.264,228.42,3198.0453305573,0
+PSCE.US,D,20131028,000000,227.546,252.024,227.22,227.952,8825.820062451,0
+PSCE.US,D,20131029,000000,231.237,231.374,230.207,231.146,3837.4478045931,0
+PSCE.US,D,20131030,000000,233.727,233.727,227.172,229.269,2238.8383234658,0
+PSCE.US,D,20131031,000000,231.94,231.94,225.087,227.264,5678.3897904199,0
+PSCE.US,D,20131101,000000,226.935,226.935,219.805,223.696,3517.6432715375,0
+PSCE.US,D,20131104,000000,224.665,230.73,224.665,230.73,2878.0342054259,0
+PSCE.US,D,20131105,000000,228.891,228.983,225.232,225.986,2174.1750037975,0
+PSCE.US,D,20131106,000000,229.316,229.316,222.898,223.14,3024.9211711898,0
+PSCE.US,D,20131107,000000,225.279,225.279,216.46,217.588,2132.2368124471,0
+PSCE.US,D,20131108,000000,217.026,223.841,217.026,223.746,9455.5127089328,0
+PSCE.US,D,20131111,000000,223.746,225.986,223.09,223.841,6203.753438715,0
+PSCE.US,D,20131112,000000,222.274,222.898,221.146,221.427,554.49313095711,0
+PSCE.US,D,20131113,000000,220.545,224.806,220.545,224.806,1961.178573836,0
+PSCE.US,D,20131114,000000,223.696,226.321,223.696,225.517,2260.1173072544,0
+PSCE.US,D,20131115,000000,228.044,228.044,224.496,226.224,2410.1031541527,0
+PSCE.US,D,20131118,000000,226.224,226.224,218.241,218.673,7739.3523367791,0
+PSCE.US,D,20131119,000000,218.673,220.037,215.767,217.68,2963.356732656,0
+PSCE.US,D,20131120,000000,218.291,219.138,217.544,217.544,2665.0377754644,0
+PSCE.US,D,20131121,000000,218.807,221.867,218.803,221.765,2970.5874553026,0
+PSCE.US,D,20131122,000000,223.324,223.324,219.805,222.322,6203.753438715,0
+PSCE.US,D,20131125,000000,223.841,223.841,217.221,217.584,3385.630935218,0
+PSCE.US,D,20131126,000000,217.026,220.594,216.503,220.037,2132.2368124471,0
+PSCE.US,D,20131127,000000,218.852,218.852,215.772,216.839,7709.8096699659,0
+PSCE.US,D,20131129,000000,214.921,219.664,214.921,218.01,2407.0042730183,0
+PSCE.US,D,20131202,000000,216.46,218.216,216.422,217.123,2727.6351743765,0
+PSCE.US,D,20131203,000000,217.588,217.588,216.329,217.303,724.72500126583,0
+PSCE.US,D,20131204,000000,217.449,219.617,215.726,218.291,6160.9888790621,0
+PSCE.US,D,20131205,000000,217.449,218.673,216.694,217.588,3027.4002760972,0
+PSCE.US,D,20131206,000000,219.138,219.664,214.084,214.4,1483.1245108574,0
+PSCE.US,D,20131209,000000,214.35,214.586,211.731,213.241,5585.6299484677,0
+PSCE.US,D,20131210,000000,214.446,216.233,212.342,212.342,7802.7761039937,0
+PSCE.US,D,20131211,000000,212.53,212.53,208.304,208.594,2932.9876975402,0
+PSCE.US,D,20131212,000000,206.566,210.225,206.566,210.178,9060.715252428,0
+PSCE.US,D,20131213,000000,208.91,209.799,206.857,209.799,2238.8383234658,0
+PSCE.US,D,20131216,000000,209.842,212.53,206.383,212.342,1940.106182123,0
+PSCE.US,D,20131217,000000,211.024,211.209,208.687,211.117,2067.7800848545,0
+PSCE.US,D,20131218,000000,211.159,211.349,208.304,211.024,1684.5517845843,0
+PSCE.US,D,20131219,000000,211.073,211.485,210.274,210.604,2529.9265580107,0
+PSCE.US,D,20131220,000000,212.006,214.586,212.006,212.961,2684.0442464213,0
+PSCE.US,D,20131223,000000,214.547,216.648,214.547,214.787,8165.1386046266,0
+PSCE.US,D,20131224,000000,215.202,217.965,214.97,217.641,1930.1897624934,0
+PSCE.US,D,20131226,000000,217.918,217.918,215.907,216.422,1364.7472515286,0
+PSCE.US,D,20131227,000000,215.772,218.741,215.772,218.633,1942.5852870304,0
+PSCE.US,D,20131230,000000,220.134,220.134,215.996,215.996,1360.6154100162,0
+PSCE.US,D,20131231,000000,215.861,217.501,215.202,217.356,1940.106182123,0
+PSCE.US,D,20140102,000000,216.286,216.286,211.499,212.447,1645.9190664438,0
+PSCE.US,D,20140103,000000,213.246,213.246,210.705,212.463,686.50546727663,0
+PSCE.US,D,20140106,000000,212.298,212.298,209.897,211.548,7982.9243939319,0
+PSCE.US,D,20140107,000000,212.67,212.67,211.499,212.152,1854.7836548931,0
+PSCE.US,D,20140108,000000,212.152,212.486,209.441,209.717,2665.0377754644,0
+PSCE.US,D,20140109,000000,210.512,210.559,206.16,207.333,3975.8644952567,0
+PSCE.US,D,20140110,000000,207.283,209.897,207.239,209.345,2458.8588839983,0
+PSCE.US,D,20140113,000000,208.692,209.717,204.466,204.649,13516.286547268,0
+PSCE.US,D,20140114,000000,205.957,210.507,203.145,210.134,2085.7535954334,0
+PSCE.US,D,20140115,000000,210.609,212.438,210.323,211.731,1385.8196432415,0
+PSCE.US,D,20140116,000000,211.78,213.342,211.028,212.67,4327.4842079577,0
+PSCE.US,D,20140117,000000,212.346,213.149,210.753,211.121,4498.7490386446,0
+PSCE.US,D,20140121,000000,212.583,213.575,212.152,213.357,956.72790218419,0
+PSCE.US,D,20140122,000000,215.535,217.356,215.535,216.969,4369.0092151569,0
+PSCE.US,D,20140123,000000,216.335,217.128,212.961,213.527,2558.4362644458,0
+PSCE.US,D,20140124,000000,210.802,210.932,208.455,209.717,1087.7072781256,0
+PSCE.US,D,20140127,000000,208.643,208.643,204.795,208.072,2686.5233513286,0
+PSCE.US,D,20140128,000000,207.239,209.897,207.239,209.897,959.41359916721,0
+PSCE.US,D,20140129,000000,208.208,208.779,206.862,206.9,720.5931597535,0
+PSCE.US,D,20140130,000000,208.599,210.323,207.468,209.804,873.88447986161,0
+PSCE.US,D,20140131,000000,206.522,208.915,205.675,207.554,2110.7512365831,0
+PSCE.US,D,20140203,000000,205.488,205.488,200.874,201.648,1178.8143834729,0
+PSCE.US,D,20140204,000000,202.453,205.85,202.453,205.791,1629.1851083188,0
+PSCE.US,D,20140205,000000,203.096,203.687,200.849,200.849,1821.7289227942,0
+PSCE.US,D,20140206,000000,205.269,205.791,205.211,205.511,642.08817101888,0
+PSCE.US,D,20140207,000000,204.252,205.957,203.289,204.602,1403.7931538203,0
+PSCE.US,D,20140210,000000,204.181,204.558,202.674,204.558,623.49488421331,0
+PSCE.US,D,20140211,000000,205.764,209.055,203.71,209.055,1030.4812731796,0
+PSCE.US,D,20140212,000000,208.164,210.981,208.164,210.981,491.27595581818,0
+PSCE.US,D,20140213,000000,211.028,216.335,211.028,215.971,3806.6655853262,0
+PSCE.US,D,20140214,000000,216.89,217.221,216.243,217.221,531.97459471481,0
+PSCE.US,D,20140218,000000,217.201,220.55,217.201,219.524,633.61789591858,0
+PSCE.US,D,20140219,000000,219.049,220.525,219.049,219.049,712.12288465318,0
+PSCE.US,D,20140220,000000,220.188,221.442,220.188,221.339,583.62261361915,0
+PSCE.US,D,20140221,000000,221.151,223.136,221.151,222.564,925.94568291719,0
+PSCE.US,D,20140224,000000,221.199,227.831,221.199,226.665,2842.5003684199,0
+PSCE.US,D,20140225,000000,226.472,226.472,224.355,225.382,372.6921044138,0
+PSCE.US,D,20140226,000000,225.474,227.177,224.297,225.74,4477.4700548558,0
+PSCE.US,D,20140227,000000,224.901,227.686,223.368,227.686,1516.7990191829,0
+PSCE.US,D,20140228,000000,227.957,230.924,227.023,229.321,6763.6179636381,0
+PSCE.US,D,20140303,000000,230.168,230.168,228.188,228.233,2944.9700379259,0
+PSCE.US,D,20140304,000000,229.937,234.38,229.937,234.38,1346.3605567986,0
+PSCE.US,D,20140305,000000,233.072,233.072,230.633,231.573,8853.0902164323,0
+PSCE.US,D,20140306,000000,232.793,233.122,232.589,232.869,410.70504632738,0
+PSCE.US,D,20140307,000000,233.31,233.31,230.934,232.182,431.98403011599,0
+PSCE.US,D,20140310,000000,232.09,232.09,229.176,229.699,778.85212507761,0
+PSCE.US,D,20140311,000000,230.449,230.856,222.834,223.188,2029.1473667141,0
+PSCE.US,D,20140312,000000,224.994,224.994,222.569,223.701,943.09282519343,0
+PSCE.US,D,20140313,000000,223.236,224.858,219.384,220.14,3740.7627132042,0
+PSCE.US,D,20140314,000000,220.188,221.751,220.188,221.322,666.67262801735,0
+PSCE.US,D,20140317,000000,224.994,224.994,222.806,224.578,547.88218453734,0
+PSCE.US,D,20140318,000000,224.994,229.786,224.994,229.632,917.88859196812,0
+PSCE.US,D,20140319,000000,229.37,230.637,228.798,230.168,1864.2868903714,0
+PSCE.US,D,20140320,000000,229.56,233.218,229.56,232.932,2297.3038808654,0
+PSCE.US,D,20140321,000000,234.761,237.342,233.586,234.593,9671.6080200284,0
+PSCE.US,D,20140324,000000,237.773,237.82,232.511,233.315,878.22291344956,0
+PSCE.US,D,20140325,000000,235.237,236.543,235.091,236.543,2418.7800213285,0
+PSCE.US,D,20140326,000000,237.294,237.68,233.537,233.537,873.88447986161,0
+PSCE.US,D,20140327,000000,232.932,237.536,232.893,235.567,1771.9402325704,0
+PSCE.US,D,20140328,000000,236.868,240.125,236.868,239.081,1027.3823920453,0
+PSCE.US,D,20140331,000000,239.743,241.374,239.031,241.156,5114.8066081357,0
+PSCE.US,D,20140401,000000,241.521,241.521,238.485,239.975,830.50014398195,0
+PSCE.US,D,20140402,000000,241.797,243.214,241.191,242.981,1800.0367548544,0
+PSCE.US,D,20140403,000000,243.674,243.96,242.028,242.619,1967.3763361046,0
+PSCE.US,D,20140404,000000,244.468,245.319,238.189,238.702,1277.3588035423,0
+PSCE.US,D,20140407,000000,236.64,237.342,231.809,232.927,1780.823691822,0
+PSCE.US,D,20140408,000000,233.122,239.081,233.122,238.65,1171.7902529019,0
+PSCE.US,D,20140409,000000,239.031,240.218,235.833,239.85,2478.8983153332,0
+PSCE.US,D,20140410,000000,239.506,239.506,233.499,235.475,857.77029796344,0
+PSCE.US,D,20140411,000000,233.586,235.285,232.981,234.152,1462.4653032956,0
+PSCE.US,D,20140414,000000,239.031,239.031,235.043,236.084,2994.1389519229,0
+PSCE.US,D,20140415,000000,236.277,240.628,235.237,240.386,4764.8396320397,0
+PSCE.US,D,20140416,000000,241.102,243.068,240.822,242.594,2501.4168515755,0
+PSCE.US,D,20140417,000000,242.448,245.13,242.448,245.13,10745.473629088,0
+PSCE.US,D,20140421,000000,245.885,246.907,244.468,246.436,9342.3002514944,0
+PSCE.US,D,20140422,000000,247.187,247.937,245.445,246.5,5669.5063311684,0
+PSCE.US,D,20140423,000000,246.54,248.742,246.54,247.255,1301.1168922384,0
+PSCE.US,D,20140424,000000,245.087,248.597,244.236,246.718,3057.1495349864,0
+PSCE.US,D,20140425,000000,243.916,244.277,240.87,241.422,4373.5542408203,0
+PSCE.US,D,20140428,000000,242.498,242.498,236.084,238.421,13268.582648603,0
+PSCE.US,D,20140429,000000,243.77,244.753,240.532,242.124,11285.918498903,0
+PSCE.US,D,20140430,000000,242.686,243.93,239.221,243.93,1854.7836548931,0
+PSCE.US,D,20140501,000000,244.331,244.331,238.044,239.262,2764.615155912,0
+PSCE.US,D,20140502,000000,241.567,243.011,240.26,243.011,1054.4459539512,0
+PSCE.US,D,20140505,000000,240.822,241.737,239.221,240.89,568.7479841747,0
+PSCE.US,D,20140506,000000,240.319,242.168,239.221,239.588,937.10165500053,0
+PSCE.US,D,20140507,000000,238.751,241.567,236.592,241.422,2136.3686539596,0
+PSCE.US,D,20140508,000000,239.221,239.221,234.336,234.336,2031.2132874703,0
+PSCE.US,D,20140509,000000,232.888,234.259,232.275,233.586,3876.4937068847,0
+PSCE.US,D,20140512,000000,234.618,237.013,234.618,237.013,741.45895939085,0
+PSCE.US,D,20140513,000000,235.938,237.536,234.525,237.38,3177.1795309201,0
+PSCE.US,D,20140514,000000,237.153,237.153,234.525,234.761,1116.0103924852,0
+PSCE.US,D,20140515,000000,232.981,232.981,227.08,230.894,4772.2769467619,0
+PSCE.US,D,20140516,000000,230.168,231.897,229.37,231.897,3539.7486236284,0
+PSCE.US,D,20140519,000000,232.366,235.285,232.366,235.145,1410.1975081644,0
+PSCE.US,D,20140520,000000,232.182,232.793,230.783,232.622,5895.1048777425,0
+PSCE.US,D,20140521,000000,232.695,235.986,232.695,235.842,1408.1315874082,0
+PSCE.US,D,20140522,000000,237.585,238.324,236.868,236.868,3681.4707875021,0
+PSCE.US,D,20140523,000000,236.403,236.917,235.337,236.126,601.8027162735,0
+PSCE.US,D,20140527,000000,236.548,238.006,235.793,237.482,1096.7973294528,0
+PSCE.US,D,20140528,000000,238.61,238.636,235.475,237.294,2691.6881532191,0
+PSCE.US,D,20140529,000000,239.128,242.013,237.487,241.936,3814.309492124,0
+PSCE.US,D,20140530,000000,240.169,240.711,238.65,239.955,562.55022190618,0
+PSCE.US,D,20140602,000000,240.348,240.92,236.752,237.013,693.32300577199,0
+PSCE.US,D,20140603,000000,236.181,238.001,235.416,237.946,1087.2940939744,0
+PSCE.US,D,20140604,000000,235.567,237.816,234.162,237.25,911.48423762397,0
+PSCE.US,D,20140605,000000,239.312,241.065,239.312,241.065,438.80156861136,0
+PSCE.US,D,20140606,000000,241.888,243.529,241.656,243.529,484.2518252472,0
+PSCE.US,D,20140609,000000,245.319,247.14,243.394,245.474,480.32657581045,0
+PSCE.US,D,20140610,000000,245.653,245.653,244.56,244.753,447.6850278629,0
+PSCE.US,D,20140611,000000,244.236,245.794,244.09,245.72,2808.4126759429,0
+PSCE.US,D,20140612,000000,248.548,249.017,246.465,247.187,1204.4318008495,0
+PSCE.US,D,20140613,000000,247.187,248.693,246.51,248.508,624.73443666701,0
+PSCE.US,D,20140616,000000,250.813,251.177,249.162,250.296,1406.4788508032,0
+PSCE.US,D,20140617,000000,250.015,252.725,250.015,250.497,2037.82423389,0
+PSCE.US,D,20140618,000000,251.132,254.003,250.953,254.003,4398.9650661213,0
+PSCE.US,D,20140619,000000,254.728,255.063,252.638,254.289,1170.3441083726,0
+PSCE.US,D,20140620,000000,254.428,255.672,253.664,255.64,1149.6849008108,0
+PSCE.US,D,20140623,000000,255.766,256.67,254.428,254.428,936.27528669807,0
+PSCE.US,D,20140624,000000,254.564,254.718,246.264,246.264,2020.8836836894,0
+PSCE.US,D,20140625,000000,245.973,251.839,245.881,251.839,4947.8802110367,0
+PSCE.US,D,20140626,000000,250.615,251.93,250.376,251.747,6082.2772982519,0
+PSCE.US,D,20140627,000000,251.041,253.756,250.901,253.756,1149.6849008108,0
+PSCE.US,D,20140630,000000,252.72,255.672,252.584,255.672,2064.8877957958,0
+PSCE.US,D,20140701,000000,257.187,257.378,255.59,255.59,1758.9249318066,0
+PSCE.US,D,20140702,000000,255.44,256.384,252.812,252.812,6968.7638947261,0
+PSCE.US,D,20140703,000000,253.382,254.332,253.011,253.853,919.95451272429,0
+PSCE.US,D,20140707,000000,253.998,253.998,246.67,246.805,1601.7083622617,0
+PSCE.US,D,20140708,000000,246.805,247.468,242.492,247.468,2190.4957777713,0
+PSCE.US,D,20140709,000000,248.165,248.165,245.895,247.908,1011.6813942984,0
+PSCE.US,D,20140710,000000,243.431,244.095,241.651,244.026,778.85212507761,0
+PSCE.US,D,20140711,000000,241.186,241.321,239.781,239.781,889.1722934573,0
+PSCE.US,D,20140714,000000,241.688,243.814,241.688,243.669,726.37773787078,0
+PSCE.US,D,20140715,000000,242.303,242.303,235.977,237.991,2099.1820803483,0
+PSCE.US,D,20140716,000000,238.363,241.001,238.363,240.473,1887.218610765,0
+PSCE.US,D,20140717,000000,239.879,241.651,235.638,235.823,1347.1869251011,0
+PSCE.US,D,20140718,000000,236.151,237.991,236.151,237.429,1793.8389925858,0
+PSCE.US,D,20140721,000000,237.004,237.671,235.88,237.289,2633.4291878951,0
+PSCE.US,D,20140722,000000,238.553,240.469,238.553,239.685,960.23996746967,0
+PSCE.US,D,20140723,000000,239.162,240.25,238.93,239.971,3297.0029347781,0
+PSCE.US,D,20140724,000000,241.005,241.272,238.131,239.071,4061.3936145624,0
+PSCE.US,D,20140725,000000,237.941,237.941,235.372,236.267,873.67788778599,0
+PSCE.US,D,20140728,000000,235.833,235.833,232.356,233.44,1425.2787296845,0
+PSCE.US,D,20140729,000000,232.452,235.928,232.452,235.469,636.3035929016,0
+PSCE.US,D,20140730,000000,237.801,237.801,232.927,232.927,692.08345331828,0
+PSCE.US,D,20140731,000000,231.984,232.215,225.409,225.88,8882.2196990944,0
+PSCE.US,D,20140801,000000,223.59,226.165,221.276,224.389,3919.2582665376,0
+PSCE.US,D,20140804,000000,224.408,229.85,222.938,229.786,1340.1627945301,0
+PSCE.US,D,20140805,000000,226.926,228.459,222.264,224.486,21527.51405556,0
+PSCE.US,D,20140806,000000,222.506,225.652,222.313,223.871,673.07698236149,0
+PSCE.US,D,20140807,000000,224.844,225.222,220.774,221.659,4037.6355258665,0
+PSCE.US,D,20140808,000000,224.064,227.555,224.064,227.303,489.82981128885,0
+PSCE.US,D,20140811,000000,229.074,231.563,228.649,228.649,36801.692574258,0
+PSCE.US,D,20140812,000000,228.083,231.098,224.389,224.437,527.01638489999,0
+PSCE.US,D,20140813,000000,224.704,225.027,224.234,224.801,429.50492520857,0
+PSCE.US,D,20140814,000000,223.784,223.784,221.262,221.678,880.49542628136,0
+PSCE.US,D,20140815,000000,222.889,223.832,222.409,223.639,537.75917283209,0
+PSCE.US,D,20140818,000000,225.368,225.652,223.686,225.027,846.6143258801,0
+PSCE.US,D,20140819,000000,226.926,228.702,226.838,226.882,4426.2352201026,0
+PSCE.US,D,20140820,000000,225.7,225.7,223.547,224.752,1787.6412303174,0
+PSCE.US,D,20140821,000000,224.936,225.783,222.365,225.783,4326.6578396552,0
+PSCE.US,D,20140822,000000,224.204,226.069,223.082,225.972,2219.6252604332,0
+PSCE.US,D,20140825,000000,227.26,227.583,226.311,227.443,955.07516557924,0
+PSCE.US,D,20140826,000000,230.537,231.098,229.891,231.006,2804.6940185818,0
+PSCE.US,D,20140827,000000,230.251,231.611,230.251,230.488,789.18172885846,0
+PSCE.US,D,20140828,000000,229.462,230.725,229.316,229.501,738.77326240783,0
+PSCE.US,D,20140829,000000,230.121,232.593,230.121,232.593,576.39189097256,0
+PSCE.US,D,20140902,000000,231.708,232.215,228.412,229.074,1389.7448926782,0
+PSCE.US,D,20140903,000000,231.277,231.799,229.636,229.636,632.37834346487,0
+PSCE.US,D,20140904,000000,229.074,229.074,221.708,222.076,2283.8753959503,0
+PSCE.US,D,20140905,000000,222.119,223.13,221.896,223.13,351.61971270081,0
+PSCE.US,D,20140908,000000,220.691,221.136,218.165,218.427,1680.4199430719,0
+PSCE.US,D,20140909,000000,218.755,220.725,216.319,216.683,1273.8467382569,0
+PSCE.US,D,20140910,000000,214.015,217.849,214.015,217.341,4688.8137482126,0
+PSCE.US,D,20140911,000000,215.893,220.221,215.846,220.173,2361.5540163825,0
+PSCE.US,D,20140912,000000,217.767,219.321,215.134,215.221,1915.1085409734,0
+PSCE.US,D,20140915,000000,215.134,216.829,213.507,216.587,1625.0532668065,0
+PSCE.US,D,20140916,000000,217.163,219.292,216.769,218.236,718.11405484609,0
+PSCE.US,D,20140917,000000,220.488,220.488,217.903,219.244,491.89573204503,0
+PSCE.US,D,20140918,000000,217.39,218.043,214.134,214.907,561.72385360372,0
+PSCE.US,D,20140919,000000,215.047,215.047,211.285,212.467,1158.3617679867,0
+PSCE.US,D,20140922,000000,208.436,209.423,205.521,206.601,1548.6141988281,0
+PSCE.US,D,20140923,000000,205.986,209.234,205.986,207.263,5417.2574068395,0
+PSCE.US,D,20140924,000000,206.46,209.742,205.449,209.586,1032.960378087,0
+PSCE.US,D,20140925,000000,209.185,209.185,205.284,205.284,545.19648755432,0
+PSCE.US,D,20140926,000000,207.5,207.5,205.57,207.263,368.56026290145,0
+PSCE.US,D,20140929,000000,204.959,208.052,204.727,207.337,4839.6259634132,0
+PSCE.US,D,20140930,000000,202.524,203.173,202.524,203.173,1533.3263852323,0
+PSCE.US,D,20141001,000000,199.804,200.07,195.336,195.537,1007.1363686348,0
+PSCE.US,D,20141002,000000,194.296,194.484,188.298,193.424,2610.9106516528,0
+PSCE.US,D,20141003,000000,192.05,192.912,190.733,190.733,6268.6233504587,0
+PSCE.US,D,20141006,000000,190.975,191.905,187.684,189.199,2441.7117417221,0
+PSCE.US,D,20141007,000000,187.97,190.152,186.291,186.337,1141.0080336349,0
+PSCE.US,D,20141008,000000,184.548,184.973,177.66,184.973,2896.8340843072,0
+PSCE.US,D,20141009,000000,185.158,185.158,176.719,176.719,1085.6413573695,0
+PSCE.US,D,20141010,000000,175.098,175.389,168.917,170.849,2730.5274634352,0
+PSCE.US,D,20141013,000000,170.946,172.673,162.252,162.261,5899.6499034061,0
+PSCE.US,D,20141014,000000,163.627,165.731,157.992,159.531,2035.5517210582,0
+PSCE.US,D,20141015,000000,158.646,165.64,153.002,165.205,3168.7092558197,0
+PSCE.US,D,20141016,000000,162.02,174.503,162.02,172.843,5673.0183964537,0
+PSCE.US,D,20141017,000000,176.532,179.619,167.503,168.637,3583.7527357351,0
+PSCE.US,D,20141020,000000,166.207,171.74,166.207,169.557,2761.7228668535,0
+PSCE.US,D,20141021,000000,173.613,175.051,171.648,175.051,3066.8593625402,0
+PSCE.US,D,20141022,000000,175.584,177.606,167.122,167.122,3293.9040536437,0
+PSCE.US,D,20141023,000000,168.447,174.31,168.447,173.234,909.21172479218,0
+PSCE.US,D,20141024,000000,172.771,172.771,168.685,169.769,1331.6925194298,0
+PSCE.US,D,20141027,000000,167.315,167.315,160.993,163.763,1736.8195797155,0
+PSCE.US,D,20141028,000000,165.205,170.946,163.297,170.946,2186.9837124859,0
+PSCE.US,D,20141029,000000,175.82,176.769,174.174,175.485,3837.2412125175,0
+PSCE.US,D,20141030,000000,174.645,174.645,169.531,173.144,834.83857756992,0
+PSCE.US,D,20141031,000000,173.985,176.057,168.902,176.009,1763.8831416213,0
+PSCE.US,D,20141103,000000,177.461,180.641,173.66,173.936,1164.3529381797,0
+PSCE.US,D,20141104,000000,171.599,171.599,163.391,163.899,1977.912531961,0
+PSCE.US,D,20141105,000000,166.487,168.776,163.532,167.843,1647.3652109732,0
+PSCE.US,D,20141106,000000,166.298,168.26,163.577,168.26,821.41009265479,0
+PSCE.US,D,20141107,000000,168.917,175.912,168.447,175.912,4705.5477063376,0
+PSCE.US,D,20141110,000000,174.455,178.439,169.857,170.574,2575.5834067221,0
+PSCE.US,D,20141111,000000,172.213,173.985,170.995,173.565,1497.5859561506,0
+PSCE.US,D,20141112,000000,170.897,174.905,170.897,173.124,1937.4204851399,0
+PSCE.US,D,20141113,000000,171.066,171.11,165.717,168.4,3850.8762895084,0
+PSCE.US,D,20141114,000000,169.808,173.613,168.869,173.004,855.29119305604,0
+PSCE.US,D,20141117,000000,170.71,170.71,168.917,169.716,405.12706028572,0
+PSCE.US,D,20141118,000000,168.965,170.995,167.745,169.527,1418.6677832646,0
+PSCE.US,D,20141119,000000,167.05,168.094,166.207,166.807,1509.9814806875,0
+PSCE.US,D,20141120,000000,170.049,172.771,170.049,172.771,1782.2698363513,0
+PSCE.US,D,20141121,000000,177.142,177.142,174.832,176.44,1046.5954550778,0
+PSCE.US,D,20141124,000000,175.438,175.912,173.516,173.985,486.93752223021,0
+PSCE.US,D,20141125,000000,176.057,176.057,169.629,170.485,15475.192608273,0
+PSCE.US,D,20141126,000000,168.114,168.447,165.446,165.689,2520.8365066835,0
+PSCE.US,D,20141128,000000,162.213,162.213,143.636,143.636,7232.7885673652,0
+PSCE.US,D,20141201,000000,140.576,143.253,134.996,138.175,6341.963537303,0
+PSCE.US,D,20141202,000000,138.006,141.941,137.203,137.581,3887.6496789683,0
+PSCE.US,D,20141203,000000,138.418,143.636,138.418,141.337,7473.8815196109,0
+PSCE.US,D,20141204,000000,141.003,141.003,136.22,136.632,3449.2612945081,0
+PSCE.US,D,20141205,000000,137.416,137.691,134.288,134.574,3404.8439982504,0
+PSCE.US,D,20141208,000000,132.605,132.692,124.206,124.35,5498.4480925569,0
+PSCE.US,D,20141209,000000,124.811,132.788,124.811,132.741,10943.38883753,0
+PSCE.US,D,20141210,000000,130.489,130.916,125.421,127.174,9401.3855851211,0
+PSCE.US,D,20141211,000000,127.783,129.952,124.589,125.039,10069.504357668,0
+PSCE.US,D,20141212,000000,122.792,125.185,121.79,122.372,3811.4172030655,0
+PSCE.US,D,20141215,000000,123.746,124.35,119.796,119.932,4054.5760760671,0
+PSCE.US,D,20141216,000000,120.072,127.686,120.072,123.698,6693.1700658525,0
+PSCE.US,D,20141217,000000,124.729,136.729,124.729,134.598,7879.8349481989,0
+PSCE.US,D,20141218,000000,140.91,141.235,132.087,134.671,6260.3596674341,0
+PSCE.US,D,20141219,000000,137.425,144.197,134.841,143.205,5851.1007656359,0
+PSCE.US,D,20141222,000000,138.699,144.197,137.991,140.431,6646.6868488386,0
+PSCE.US,D,20141223,000000,141.094,142.78,140.621,142.309,20820.349380722,0
+PSCE.US,D,20141224,000000,140.668,141.094,138.04,141.094,1792.186255981,0
+PSCE.US,D,20141226,000000,141.472,143.064,138.931,140.766,3617.2206519851,0
+PSCE.US,D,20141229,000000,140.343,143.442,139.492,141.613,14207.956816436,0
+PSCE.US,D,20141230,000000,142.406,142.406,139.487,139.681,6638.2165737382,0
+PSCE.US,D,20141231,000000,140.48,141.38,136.17,139.584,8058.1239094568,0
+PSCE.US,D,20150102,000000,140.058,140.853,136.714,140.668,3715.3518879032,0
+PSCE.US,D,20150105,000000,137.943,137.943,131.97,133.19,6194.8699794635,0
+PSCE.US,D,20150106,000000,133.892,134.652,126.369,128.21,8273.39285225,0
+PSCE.US,D,20150107,000000,132.861,132.861,125.232,126.989,11179.730172035,0
+PSCE.US,D,20150108,000000,129.042,131.447,127.4,130.412,10183.336591333,0
+PSCE.US,D,20150109,000000,131.027,131.263,127.362,129.618,14785.588259862,0
+PSCE.US,D,20150112,000000,129.091,129.091,122.135,123.649,16299.701582061,0
+PSCE.US,D,20150113,000000,125.61,125.982,121.233,123.557,17465.087480619,0
+PSCE.US,D,20150114,000000,122.181,126.989,120.397,126.607,12914.897015147,0
+PSCE.US,D,20150115,000000,130.479,130.479,122.322,122.322,22327.438572351,0
+PSCE.US,D,20150116,000000,123.94,128.306,123.94,128.19,11532.176253039,0
+PSCE.US,D,20150120,000000,128.306,128.306,123.518,125.329,20182.393051215,0
+PSCE.US,D,20150121,000000,126.492,129.879,126.321,128.761,7146.2264876815,0
+PSCE.US,D,20150122,000000,129.947,130.407,125.565,127.745,10076.321896163,0
+PSCE.US,D,20150123,000000,127.745,128.992,125.565,126.032,6647.9264012923,0
+PSCE.US,D,20150126,000000,128.117,129.133,124.636,129.091,14064.375323881,0
+PSCE.US,D,20150127,000000,129.279,132.12,127.55,131.442,11395.618891056,0
+PSCE.US,D,20150128,000000,131.122,131.122,122.322,122.937,13450.796859298,0
+PSCE.US,D,20150129,000000,123.988,124.404,118.373,123.422,15281.615833419,0
+PSCE.US,D,20150130,000000,122.135,127.41,121.704,125.382,7744.9303228207,0
+PSCE.US,D,20150202,000000,128.35,131.97,126.898,131.97,6381.8358078972,0
+PSCE.US,D,20150203,000000,133.941,139.54,133.562,138.311,10406.456032999,0
+PSCE.US,D,20150204,000000,140.203,140.203,132.111,134.933,13769.3618399,0
+PSCE.US,D,20150205,000000,136.574,139.681,136.376,138.064,8104.1939423195,0
+PSCE.US,D,20150206,000000,140.156,141.094,136.443,138.359,10780.181097791,0
+PSCE.US,D,20150209,000000,139.395,142.406,139.395,140.035,11429.913175608,0
+PSCE.US,D,20150210,000000,140.253,141.284,132.668,135.218,13326.2218377,0
+PSCE.US,D,20150211,000000,134.037,134.976,129.898,133.747,5666.8206341853,0
+PSCE.US,D,20150212,000000,137.561,139.075,136.376,136.665,5511.2568012454,0
+PSCE.US,D,20150213,000000,140.011,141.937,138.747,141.937,5000.9743744704,0
+PSCE.US,D,20150217,000000,142.26,143.82,138.98,143.587,8788.0137126131,0
+PSCE.US,D,20150218,000000,144.333,144.333,140.621,141.084,6717.5479307755,0
+PSCE.US,D,20150219,000000,139.028,143.398,136.95,141.709,7917.0215218099,0
+PSCE.US,D,20150220,000000,142.503,142.503,139.443,139.961,3742.8286339604,0
+PSCE.US,D,20150223,000000,141.563,141.563,135.208,137.091,10220.936349095,0
+PSCE.US,D,20150224,000000,138.554,139.443,135.823,137.425,9209.254954797,0
+PSCE.US,D,20150225,000000,136.25,138.882,135.025,138.882,4819.9997162295,0
+PSCE.US,D,20150226,000000,140.106,140.106,136.985,137.605,1547.3746463743,0
+PSCE.US,D,20150227,000000,140.853,140.853,137.019,137.832,3984.3347703573,0
+PSCE.US,D,20150302,000000,138.214,138.214,133.61,136.346,4528.704889609,0
+PSCE.US,D,20150303,000000,137.001,139.351,135.644,137.512,6208.7116485297,0
+PSCE.US,D,20150304,000000,137.328,138.311,134.221,137.653,4528.704889609,0
+PSCE.US,D,20150305,000000,137.798,137.798,135.914,137.377,1807.4740695766,0
+PSCE.US,D,20150306,000000,134.884,136.443,133.66,133.66,3295.7633823244,0
+PSCE.US,D,20150309,000000,133.66,134.884,131.786,132.44,1850.0320371538,0
+PSCE.US,D,20150310,000000,131.689,131.689,128.441,128.992,7229.6896862308,0
+PSCE.US,D,20150311,000000,128.848,130.654,127.269,130.654,4337.8138117386,0
+PSCE.US,D,20150312,000000,131.027,131.263,129.23,130.141,3274.2778064601,0
+PSCE.US,D,20150313,000000,128.165,128.897,125.518,127.939,4082.8791904267,0
+PSCE.US,D,20150316,000000,126.849,126.849,124.211,126.321,2912.9482662053,0
+PSCE.US,D,20150317,000000,126.989,126.989,124.075,124.735,4422.7231548173,0
+PSCE.US,D,20150318,000000,124.636,131.027,122.657,130.233,5103.4440439766,0
+PSCE.US,D,20150319,000000,124.49,128.441,124.49,127.362,3465.9952526331,0
+PSCE.US,D,20150320,000000,130.412,130.412,128.21,128.533,1084.8149890669,0
+PSCE.US,D,20150323,000000,129.754,131.592,127.459,127.459,3635.8139387907,0
+PSCE.US,D,20150324,000000,127.6,129.042,125.799,128.717,1552.3328561891,0
+PSCE.US,D,20150325,000000,130.702,131.543,129.521,130.654,1531.0538724006,0
+PSCE.US,D,20150326,000000,132.622,135.363,131.215,132.396,4146.3029576413,0
+PSCE.US,D,20150327,000000,131.689,131.689,128.805,130.319,1339.3364262276,0
+PSCE.US,D,20150330,000000,132.063,132.622,130.184,131.834,1850.0320371538,0
+PSCE.US,D,20150331,000000,130.978,132.537,130.301,131.027,1832.0585265751,0
+PSCE.US,D,20150401,000000,131.689,134.506,131.689,132.861,2317.3433122005,0
+PSCE.US,D,20150402,000000,132.958,134.743,132.958,134.085,871.81855910544,0
+PSCE.US,D,20150406,000000,134.27,139.584,134.27,139.443,2700.3650203951,0
+PSCE.US,D,20150407,000000,138.457,142.876,138.457,139.259,3375.3013314372,0
+PSCE.US,D,20150408,000000,140.529,140.529,136.95,136.95,2912.9482662053,0
+PSCE.US,D,20150409,000000,138.167,140.668,138.167,140.621,2971.413823605,0
+PSCE.US,D,20150410,000000,141.424,141.472,140.253,141.094,5826.1031244863,0
+PSCE.US,D,20150413,000000,142.029,142.26,139.681,139.913,2849.3179069152,0
+PSCE.US,D,20150414,000000,141.937,145.379,141.757,144.806,6229.9906323185,0
+PSCE.US,D,20150415,000000,145.799,153.22,145.406,152.935,24056.407653192,0
+PSCE.US,D,20150416,000000,152.982,154.295,149.701,150.97,4546.0586239609,0
+PSCE.US,D,20150417,000000,151.482,151.482,145.896,147.018,3380.6727254031,0
+PSCE.US,D,20150420,000000,148.137,150.495,147.528,147.576,3167.8828875172,0
+PSCE.US,D,20150421,000000,148.761,148.761,140.804,141.428,6298.1660172722,0
+PSCE.US,D,20150422,000000,142.12,143.162,140.031,141.468,8813.4245379139,0
+PSCE.US,D,20150423,000000,141.937,144.478,141.937,143.253,2147.5246260428,0
+PSCE.US,D,20150424,000000,143.398,143.398,139.633,140.383,8080.0226694722,0
+PSCE.US,D,20150427,000000,141.332,141.661,139.816,140.3,1998.5717395228,0
+PSCE.US,D,20150428,000000,141.186,141.472,140.3,141.094,1998.5717395228,0
+PSCE.US,D,20150429,000000,140.853,147.819,140.853,146.777,5783.3385648334,0
+PSCE.US,D,20150430,000000,145.799,149.943,145.039,148.761,6336.5921433369,0
+PSCE.US,D,20150501,000000,148.567,148.567,145.33,146.308,2105.1732505413,0
+PSCE.US,D,20150504,000000,145.896,147.44,144.153,145.617,1361.0285941674,0
+PSCE.US,D,20150505,000000,148.137,149.091,144.333,144.574,1382.307577956,0
+PSCE.US,D,20150506,000000,145.519,146.661,141.284,141.937,2466.089606645,0
+PSCE.US,D,20150507,000000,143.253,143.253,136.395,138.078,3503.5950103955,0
+PSCE.US,D,20150508,000000,140.3,140.804,136.395,140.804,4401.6507631044,0
+PSCE.US,D,20150511,000000,141.38,141.38,138.078,138.214,1573.1986558265,0
+PSCE.US,D,20150512,000000,138.263,140.257,137.237,140.011,2239.0449155414,0
+PSCE.US,D,20150513,000000,139.913,139.961,138.167,138.699,2955.7128258582,0
+PSCE.US,D,20150514,000000,138.747,139.492,136.482,136.762,1552.3328561891,0
+PSCE.US,D,20150515,000000,135.408,137.653,133.747,137.581,11675.757745593,0
+PSCE.US,D,20150518,000000,137.425,137.425,134.884,136.361,1712.235122717,0
+PSCE.US,D,20150519,000000,133.795,135.408,131.689,132.716,12374.865329482,0
+PSCE.US,D,20150520,000000,132.861,133.61,131.312,133.426,2381.5934477174,0
+PSCE.US,D,20150521,000000,134.556,137.188,134.556,136.525,1828.7530533652,0
+PSCE.US,D,20150522,000000,135.498,137.091,134.463,134.835,1743.4305261353,0
+PSCE.US,D,20150526,000000,132.716,133.466,131.166,132.154,1996.5058187665,0
+PSCE.US,D,20150527,000000,132.202,132.537,130.184,132.154,5698.4292217548,0
+PSCE.US,D,20150528,000000,132.063,132.063,129.947,131.361,6419.4355656594,0
+PSCE.US,D,20150529,000000,131.689,132.537,131.447,132.154,2658.2202369691,0
+PSCE.US,D,20150601,000000,132.202,132.202,129.662,130.246,2545.0077795309,0
+PSCE.US,D,20150602,000000,130.233,134.114,130.233,133.268,1572.5788795996,0
+PSCE.US,D,20150603,000000,132.716,133.515,132.488,132.537,531.97459471481,0
+PSCE.US,D,20150604,000000,130.75,131.122,130.319,130.319,1126.959772493,0
+PSCE.US,D,20150605,000000,133.331,133.331,131.786,133.141,1701.0791506337,0
+PSCE.US,D,20150608,000000,132.716,133.562,130.799,131.884,1807.4740695766,0
+PSCE.US,D,20150609,000000,132.909,133.747,132.252,132.252,1118.4894973926,0
+PSCE.US,D,20150610,000000,135.451,136.395,133.747,136.105,1576.2975369608,0
+PSCE.US,D,20150611,000000,136.617,136.617,133.239,133.282,420.41487388141,0
+PSCE.US,D,20150612,000000,132.716,132.716,131.786,131.97,1318.2640345147,0
+PSCE.US,D,20150615,000000,131.404,132.488,129.57,131.122,1680.2133509964,0
+PSCE.US,D,20150616,000000,131.689,132.063,131.166,131.689,1318.2640345147,0
+PSCE.US,D,20150617,000000,133.795,134.037,130.557,131.215,616.47075364232,0
+PSCE.US,D,20150618,000000,130.459,130.509,128.441,128.805,4784.4658792235,0
+PSCE.US,D,20150619,000000,127.662,128.225,126.19,126.432,2611.9436120306,0
+PSCE.US,D,20150622,000000,126.768,128.272,125.997,127.904,2485.0960776016,0
+PSCE.US,D,20150623,000000,127.328,130.392,127.328,130.329,806.74205528594,0
+PSCE.US,D,20150624,000000,129.869,130.063,128.964,129.724,721.83271220719,0
+PSCE.US,D,20150625,000000,128.917,128.917,127.952,127.952,488.38366675954,0
+PSCE.US,D,20150626,000000,127.1,127.662,126.19,127.614,1252.5677544683,0
+PSCE.US,D,20150629,000000,124.922,126.814,124.603,124.603,3355.2619001023,0
+PSCE.US,D,20150630,000000,126.094,126.094,123.475,124.434,1597.783112825,0
+PSCE.US,D,20150701,000000,124.966,125.01,117.961,118.054,7836.037428168,0
+PSCE.US,D,20150702,000000,119.651,119.748,117.162,117.628,4141.1381557507,0
+PSCE.US,D,20150706,000000,116.689,116.689,112.675,113.015,21660.972536408,0
+PSCE.US,D,20150707,000000,112.256,116.118,108.682,115.875,6095.0860069401,0
+PSCE.US,D,20150708,000000,115.213,115.213,110.004,110.996,2548.3132527406,0
+PSCE.US,D,20150709,000000,112.82,114.008,112.675,112.82,1104.4412362506,0
+PSCE.US,D,20150710,000000,113.677,113.677,110.76,111.283,5054.0685379039,0
+PSCE.US,D,20150713,000000,110.662,112.539,110.285,112.158,4353.3082174099,0
+PSCE.US,D,20150714,000000,112.158,115.92,112.158,115.26,1401.3140489128,0
+PSCE.US,D,20150715,000000,114.201,114.201,110.087,110.465,4025.0334092537,0
+PSCE.US,D,20150716,000000,110.996,111.828,109.051,109.336,2293.5852235043,0
+PSCE.US,D,20150717,000000,109.859,109.859,105.527,105.527,12317.019548309,0
+PSCE.US,D,20150720,000000,105.057,105.198,102.037,102.037,3610.196521414,0
+PSCE.US,D,20150721,000000,102.415,104.351,101.615,101.896,14355.876742578,0
+PSCE.US,D,20150722,000000,101.06,101.06,98.6916,99.5385,4375.2069774253,0
+PSCE.US,D,20150723,000000,99.8732,100.823,97.3899,100.207,2781.9688902641,0
+PSCE.US,D,20150724,000000,100.397,100.397,94.5441,94.9265,5691.4050911838,0
+PSCE.US,D,20150727,000000,94.1856,94.4037,92.2493,92.6658,5563.9377805277,0
+PSCE.US,D,20150728,000000,92.8546,96.4463,91.7314,95.9138,5436.2638777962,0
+PSCE.US,D,20150729,000000,94.6409,100.585,94.6409,99.3458,8091.5918257068,0
+PSCE.US,D,20150730,000000,98.9723,99.7282,97.719,97.9518,3397.6132756038,0
+PSCE.US,D,20150731,000000,98.0818,98.5478,95.1587,95.2555,2569.3856444537,0
+PSCE.US,D,20150803,000000,93.8952,94.8775,92.056,92.2013,2851.3838276712,0
+PSCE.US,D,20150804,000000,92.8062,94.4037,91.4943,92.056,3142.6786542919,0
+PSCE.US,D,20150805,000000,93.658,94.1856,90.6518,91.0781,5903.7817449185,0
+PSCE.US,D,20150806,000000,91.1216,94.9547,89.2386,94.9547,2129.9642996154,0
+PSCE.US,D,20150807,000000,95.4492,95.4492,90.1779,90.8845,1868.831916035,0
+PSCE.US,D,20150810,000000,92.8062,97.6319,91.591,97.4383,4502.4676960055,0
+PSCE.US,D,20150811,000000,94.3162,96.8188,94.3162,96.635,3621.3524934974,0
+PSCE.US,D,20150812,000000,98.5951,98.5951,95.8648,98.4506,3525.2871783353,0
+PSCE.US,D,20150813,000000,97.8168,97.8168,94.6409,95.1587,3249.2801653105,0
+PSCE.US,D,20150814,000000,95.1587,95.5895,94.1856,94.1856,658.40894499265,0
+PSCE.US,D,20150817,000000,93.5128,94.6409,93.2805,93.7064,2846.0124337053,0
+PSCE.US,D,20150818,000000,93.658,93.658,92.3847,92.9944,3652.5478969157,0
+PSCE.US,D,20150819,000000,91.7755,91.7755,88.5706,89.6013,2485.0960776016,0
+PSCE.US,D,20150820,000000,89.4756,89.9887,85.4147,85.5599,11191.29932827,0
+PSCE.US,D,20150821,000000,84.8919,86.9736,83.1204,83.1204,12465.559250678,0
+PSCE.US,D,20150824,000000,70.8743,83.8225,70.8743,78.2075,15245.049036034,0
+PSCE.US,D,20150825,000000,80.0515,80.0515,77.3117,77.3117,6689.2448164157,0
+PSCE.US,D,20150826,000000,79.674,79.674,77.6989,78.9527,22340.66046519,0
+PSCE.US,D,20150827,000000,81.6005,86.1751,81.0925,85.463,5797.5934180511,0
+PSCE.US,D,20150828,000000,85.6518,91.1216,85.6518,90.3666,7709.189893739,0
+PSCE.US,D,20150831,000000,89.9407,94.1856,87.3511,94.0888,4608.2428387218,0
+PSCE.US,D,20150901,000000,90.6038,92.3847,89.0454,89.6013,12741.566263703,0
+PSCE.US,D,20150902,000000,90.5065,90.5065,86.9736,90.0375,3567.8451459125,0
+PSCE.US,D,20150903,000000,89.9407,92.6218,89.9407,90.5065,934.82914216874,0
+PSCE.US,D,20150904,000000,89.3354,89.3354,88.2806,89.3354,785.8762556486,0
+PSCE.US,D,20150908,000000,89.6987,90.2742,88.9481,89.9407,764.18408770877,0
+PSCE.US,D,20150909,000000,90.9329,90.9329,86.223,86.5476,1231.7019548309,0
+PSCE.US,D,20150910,000000,86.1751,86.8762,85.7003,86.1936,1194.1021970686,0
+PSCE.US,D,20150911,000000,84.9838,84.9838,82.9266,83.3962,636.92336912844,0
+PSCE.US,D,20150914,000000,83.3091,83.3091,81.6974,82.5492,3546.3595700484,0
+PSCE.US,D,20150915,000000,85.3662,85.5599,84.243,84.8049,5860.81059319,0
+PSCE.US,D,20150916,000000,89.4756,89.4756,85.6035,89.3354,4863.1774600337,0
+PSCE.US,D,20150917,000000,88.3769,90.8845,88.3769,89.1178,705.0987540822,0
+PSCE.US,D,20150918,000000,87.2009,87.2009,84.5384,84.5384,739.5996307103,0
+PSCE.US,D,20150921,000000,85.6856,86.5858,85.2552,85.2552,1145.5530592985,0
+PSCE.US,D,20150922,000000,84.6934,84.6934,83.1497,83.6137,2968.5215345464,0
+PSCE.US,D,20150923,000000,83.4685,83.4685,80.3174,80.5551,5322.2250520555,0
+PSCE.US,D,20150924,000000,79.2671,80.8842,78.517,80.4099,26208.4773049,0
+PSCE.US,D,20150925,000000,81.3003,81.3003,77.5298,78.517,3901.904532186,0
+PSCE.US,D,20150928,000000,77.5298,77.5298,74.6839,74.6839,7466.0310207374,0
+PSCE.US,D,20150929,000000,75.2643,75.9758,74.5577,74.7024,6722.0929564391,0
+PSCE.US,D,20150930,000000,75.787,76.2129,74.4222,75.787,1102.7884996457,0
+PSCE.US,D,20151001,000000,77.9073,77.9073,74.8477,75.0223,2608.0183625939,0
+PSCE.US,D,20151002,000000,74.5142,81.4408,74.5142,81.4408,6870.012882581,0
+PSCE.US,D,20151005,000000,82.4329,86.7075,82.4329,86.6928,3579.2077100713,0
+PSCE.US,D,20151006,000000,88.1784,94.1856,88.1784,93.7064,2904.6845831806,0
+PSCE.US,D,20151007,000000,96.5425,96.5425,90.8361,93.1353,7252.2082224731,0
+PSCE.US,D,20151008,000000,91.7265,97.6853,91.7265,97.2061,2671.8553139599,0
+PSCE.US,D,20151009,000000,97.1576,98.2217,96.2569,96.7753,7612.2982102744,0
+PSCE.US,D,20151012,000000,96.451,96.451,89.887,91.1167,2316.5169438978,0
+PSCE.US,D,20151013,000000,90.9764,93.4208,90.5505,90.5505,3371.1694899247,0
+PSCE.US,D,20151014,000000,89.6454,91.1167,88.8464,90.8361,1611.2115977402,0
+PSCE.US,D,20151015,000000,90.0327,93.2321,89.5965,93.2321,2120.2544720614,0
+PSCE.US,D,20151016,000000,90.6909,91.5382,89.7906,91.3007,1399.6613123079,0
+PSCE.US,D,20151019,000000,90.2213,90.2213,88.1784,88.3677,1696.3275328945,0
+PSCE.US,D,20151020,000000,91.4893,92.0028,90.7877,91.906,2200.6187894765,0
+PSCE.US,D,20151021,000000,90.9279,90.9279,88.2268,88.2268,2459.6852523008,0
+PSCE.US,D,20151022,000000,89.6454,90.8361,88.1784,88.1784,1187.4912506488,0
+PSCE.US,D,20151023,000000,88.8034,89.4229,86.8665,88.043,2820.80820048,0
+PSCE.US,D,20151026,000000,87.8058,87.8058,83.7105,84.3736,2438.1996764366,0
+PSCE.US,D,20151027,000000,83.7105,83.7105,80.1727,80.7434,3371.1694899247,0
+PSCE.US,D,20151028,000000,81.4408,86.1604,81.4408,85.0176,3499.049984732,0
+PSCE.US,D,20151029,000000,85.2063,87.9511,84.5047,84.5966,678.65496840317,0
+PSCE.US,D,20151030,000000,84.5966,85.8211,81.9151,85.158,1293.6795775162,0
+PSCE.US,D,20151102,000000,85.8019,89.132,85.8019,88.3188,3185.4432139447,0
+PSCE.US,D,20151103,000000,88.5129,94.3162,88.5129,92.6169,3286.8799230729,0
+PSCE.US,D,20151104,000000,92.2443,92.2443,88.7305,90.4053,3969.873325064,0
+PSCE.US,D,20151105,000000,90.2213,91.0248,88.4157,88.6582,1017.2593803401,0
+PSCE.US,D,20151106,000000,88.1784,89.7906,87.1525,89.3261,1908.291002478,0
+PSCE.US,D,20151109,000000,89.0357,90.3618,87.6703,89.6742,2207.6429200477,0
+PSCE.US,D,20151110,000000,88.8034,90.8361,88.8034,89.9358,1314.7519692292,0
+PSCE.US,D,20151111,000000,89.887,89.887,85.4005,86.4508,3180.8981882811,0
+PSCE.US,D,20151112,000000,84.7423,85.5888,83.246,83.2949,1675.4617332571,0
+PSCE.US,D,20151113,000000,83.4304,85.8211,82.1086,85.2063,3583.5461436595,0
+PSCE.US,D,20151116,000000,86.5379,87.8543,84.8777,87.8543,911.6908296996,0
+PSCE.US,D,20151117,000000,86.9638,87.7672,85.3032,85.5452,1378.588920595,0
+PSCE.US,D,20151118,000000,86.3536,88.043,85.6856,88.043,1802.7224518374,0
+PSCE.US,D,20151119,000000,87.2489,87.2489,83.6137,84.5047,2248.1349668684,0
+PSCE.US,D,20151120,000000,84.2774,84.2774,82.6264,82.6264,3350.0970982118,0
+PSCE.US,D,20151123,000000,82.3849,84.2289,81.9634,83.1007,2544.5945953795,0
+PSCE.US,D,20151124,000000,84.7902,88.6582,84.5047,87.9951,3752.5384615145,0
+PSCE.US,D,20151125,000000,85.6856,88.9383,85.6856,87.9511,3880.212364246,0
+PSCE.US,D,20151127,000000,86.5379,86.5379,85.4005,85.4484,614.81801703739,0
+PSCE.US,D,20151130,000000,86.2083,88.9867,86.2083,88.4157,5491.6305540616,0
+PSCE.US,D,20151201,000000,88.2028,89.1564,87.9026,88.6582,3650.0687920083,0
+PSCE.US,D,20151202,000000,87.7672,87.7672,84.1853,84.8338,1641.5806328558,0
+PSCE.US,D,20151203,000000,85.4973,86.1604,84.3834,84.7423,3343.486151792,0
+PSCE.US,D,20151204,000000,83.6626,83.6626,80.5066,80.7874,4410.947406507,0
+PSCE.US,D,20151207,000000,79.8871,79.8871,75.1191,75.9758,8333.5111462547,0
+PSCE.US,D,20151208,000000,74.9352,77.5445,74.9352,76.3875,1846.726563944,0
+PSCE.US,D,20151209,000000,76.2613,79.8871,76.2613,77.0647,2226.4427989289,0
+PSCE.US,D,20151210,000000,77.1523,79.1224,77.0647,78.2799,1399.6613123079,0
+PSCE.US,D,20151211,000000,77.2002,77.2002,74.9787,75.1191,4474.1645816461,0
+PSCE.US,D,20151214,000000,74.5142,74.5142,73.0961,73.57,2723.7099249397,0
+PSCE.US,D,20151215,000000,75.0223,76.0242,75.0223,75.7436,1187.4912506488,0
+PSCE.US,D,20151216,000000,76.3097,76.9728,73.7543,74.3299,7866.819647435,0
+PSCE.US,D,20151217,000000,73.3328,73.3328,70.3612,70.9851,9754.0382581999,0
+PSCE.US,D,20151218,000000,70.9998,71.237,69.5915,70.0365,5709.1720096868,0
+PSCE.US,D,20151221,000000,70.4674,70.4674,67.9549,69.0493,8973.9465806686,0
+PSCE.US,D,20151222,000000,69.7656,72.3313,69.7656,72.2775,24931.738277583,0
+PSCE.US,D,20151223,000000,72.3597,78.0041,72.3597,77.9073,10262.048172143,0
+PSCE.US,D,20151224,000000,78.3282,78.3282,76.7748,77.1953,1754.7930902942,0
+PSCE.US,D,20151228,000000,75.5401,75.5401,73.0277,73.0277,6904.3071671335,0
+PSCE.US,D,20151229,000000,74.543,74.9401,72.3597,73.6427,3047.4397074323,0
+PSCE.US,D,20151230,000000,72.3597,73.6765,71.6966,72.0697,4371.4883200643,0
+PSCE.US,D,20151231,000000,71.3627,73.3621,71.3627,72.7617,21190.355788152,0
+PSCE.US,D,20160104,000000,71.789,74.3201,71.2418,73.5025,2721.0242279568,0
+PSCE.US,D,20160105,000000,71.3627,71.8371,70.9514,71.7016,495.61438940613,0
+PSCE.US,D,20160106,000000,69.9109,69.9109,67.1613,67.4421,8067.0073687083,0
+PSCE.US,D,20160107,000000,66.2127,66.348,63.933,64.2039,3239.5703377565,0
+PSCE.US,D,20160108,000000,64.5086,64.5086,62.4176,63.4582,3593.8757474403,0
+PSCE.US,D,20160111,000000,62.5144,62.5144,59.891,60.4285,8200.4658495571,0
+PSCE.US,D,20160112,000000,61.561,61.561,57.6647,59.4358,3557.3089500561,0
+PSCE.US,D,20160113,000000,61.2803,62.0353,57.2578,57.5434,4238.4430233666,0
+PSCE.US,D,20160114,000000,58.0373,60.0892,56.8221,60.0216,8973.9465806686,0
+PSCE.US,D,20160115,000000,56.7738,57.6647,55.2682,57.6647,6568.3884521795,0
+PSCE.US,D,20160119,000000,58.1532,58.3904,52.8047,53.7533,5089.189190759,0
+PSCE.US,D,20160120,000000,52.0349,54.1841,49.3969,53.9469,9899.8922635858,0
+PSCE.US,D,20160121,000000,53.8985,58.1048,53.0419,57.3014,3780.841575874,0
+PSCE.US,D,20160122,000000,59.4842,60.8636,58.2451,58.6324,3538.3024790992,0
+PSCE.US,D,20160125,000000,58.87,59.1986,55.5587,55.5587,32624.813989424,0
+PSCE.US,D,20160126,000000,56.4055,58.8359,56.2701,58.7292,4634.6866244006,0
+PSCE.US,D,20160127,000000,58.3904,61.803,58.3904,59.4358,10434.759147359,0
+PSCE.US,D,20160128,000000,62.1805,62.7419,61.3287,61.8807,4605.5571417387,0
+PSCE.US,D,20160129,000000,62.5144,64.644,62.0353,64.644,2657.8070528177,0
+PSCE.US,D,20160201,000000,63.2792,63.2792,61.7541,62.7907,917.6819998925,0
+PSCE.US,D,20160202,000000,62.0837,62.0837,58.6807,58.7292,3357.9475970851,0
+PSCE.US,D,20160203,000000,58.7292,60.98,56.8706,60.98,1437.8808462971,0
+PSCE.US,D,20160204,000000,61.8514,64.2235,61.8514,62.2534,5792.6352082363,0
+PSCE.US,D,20160205,000000,62.0353,62.9453,62.0353,62.05,359.26361949866,0
+PSCE.US,D,20160208,000000,58.826,58.826,56.8221,58.3424,4946.640658583,0
+PSCE.US,D,20160209,000000,57.0638,57.5145,53.8985,54.7988,4075.2352836289,0
+PSCE.US,D,20160210,000000,55.031,55.1719,53.5162,53.5983,2512.5728236589,0
+PSCE.US,D,20160211,000000,52.8047,52.8047,49.9196,51.8556,4359.0927955272,0
+PSCE.US,D,20160212,000000,53.2932,53.6179,51.7832,52.7079,2410.1031541527,0
+PSCE.US,D,20160216,000000,54.2276,54.2276,52.0829,52.5675,3421.7845484509,0
+PSCE.US,D,20160217,000000,54.6926,56.8221,54.6926,56.1879,3938.8845137215,0
+PSCE.US,D,20160218,000000,56.8221,56.9185,54.8907,54.8907,2780.7293378102,0
+PSCE.US,D,20160219,000000,53.7,54.5132,52.4751,54.1405,2286.3545008579,0
+PSCE.US,D,20160222,000000,55.3171,57.5434,55.3171,57.0638,5371.8071502036,0
+PSCE.US,D,20160223,000000,56.9185,56.9185,54.2276,54.2276,2991.6598470155,0
+PSCE.US,D,20160224,000000,53.0467,53.4775,51.8076,53.4628,5323.2580124337,0
+PSCE.US,D,20160225,000000,53.613,53.613,51.527,53.0516,3356.501452556,0
+PSCE.US,D,20160226,000000,54.4696,56.8706,54.4696,55.1278,2348.5387156186,0
+PSCE.US,D,20160229,000000,55.6994,57.7757,55.6994,56.8221,2930.3020005571,0
+PSCE.US,D,20160301,000000,56.8221,58.5791,56.8221,58.2935,4179.7708738913,0
+PSCE.US,D,20160302,000000,58.9615,62.0353,57.8242,62.0353,2123.5599452713,0
+PSCE.US,D,20160303,000000,62.1805,65.9271,62.1805,65.9271,8023.0032566017,0
+PSCE.US,D,20160304,000000,67.4421,71.0482,65.8254,68.6718,7918.4676663393,0
+PSCE.US,D,20160307,000000,69.6248,73.1637,69.6248,73.149,10426.082280183,0
+PSCE.US,D,20160308,000000,72.2146,72.2146,66.3095,66.576,9169.176092127,0
+PSCE.US,D,20160309,000000,68.6718,69.4366,66.2612,67.9505,4007.6796749021,0
+PSCE.US,D,20160310,000000,69.862,69.862,65.3511,66.6821,8573.7777301976,0
+PSCE.US,D,20160311,000000,67.8146,71.6145,67.8146,70.7094,13376.836896226,0
+PSCE.US,D,20160314,000000,70.2834,70.4674,68.4341,69.7656,153831.76497792,0
+PSCE.US,D,20160315,000000,68.0517,68.0517,66.3095,67.9549,33948.862602056,0
+PSCE.US,D,20160316,000000,68.4292,70.5157,68.3422,70.1916,48780.52089478,0
+PSCE.US,D,20160317,000000,70.8546,73.6427,70.7045,73.0717,20422.659635158,0
+PSCE.US,D,20160318,000000,77.3699,77.3699,70.7817,72.1035,17206.021017796,0
+PSCE.US,D,20160321,000000,71.392,73.1538,70.6609,73.1538,13132.02528662,0
+PSCE.US,D,20160322,000000,71.9583,72.345,70.0267,71.121,8090.7654574042,0
+PSCE.US,D,20160323,000000,70.4385,70.4483,67.5144,67.6019,3091.2372274632,0
+PSCE.US,D,20160324,000000,69.3686,69.3686,65.1666,68.3133,4361.9850845857,0
+PSCE.US,D,20160328,000000,68.9813,68.9813,66.3769,67.7955,4285.132832456,0
+PSCE.US,D,20160329,000000,66.3769,69.6541,66.3769,69.6541,3769.2724196395,0
+PSCE.US,D,20160330,000000,70.6415,71.324,68.6522,69.7944,11801.77891172,0
+PSCE.US,D,20160331,000000,69.9789,71.5808,69.7509,70.9803,23191.613224657,0
+PSCE.US,D,20160401,000000,69.1265,69.2718,68.0762,69.2718,3008.3938051405,0
+PSCE.US,D,20160404,000000,68.7006,70.0072,66.9917,67.2772,2640.8665026172,0
+PSCE.US,D,20160405,000000,67.1369,67.2342,66.2127,66.6581,5370.9807819013,0
+PSCE.US,D,20160406,000000,67.5144,69.417,66.6092,68.4101,9279.7028525825,0
+PSCE.US,D,20160407,000000,68.8845,69.5622,66.7114,67.2772,11443.341660524,0
+PSCE.US,D,20160408,000000,69.3686,71.392,69.3686,70.2688,2259.0843468761,0
+PSCE.US,D,20160411,000000,70.9319,71.1788,70.4771,71.1064,8484.3233614554,0
+PSCE.US,D,20160412,000000,71.392,75.2838,71.392,74.674,7724.0645231835,0
+PSCE.US,D,20160413,000000,74.9063,75.9998,73.8653,73.9671,11842.064366465,0
+PSCE.US,D,20160414,000000,74.6251,74.6251,72.5245,73.057,1693.2286517602,0
+PSCE.US,D,20160415,000000,72.5342,73.3474,71.1641,72.5342,7750.3017167866,0
+PSCE.US,D,20160418,000000,71.1641,74.524,69.7509,74.4848,6236.3949866626,0
+PSCE.US,D,20160419,000000,74.9542,77.7571,74.9542,77.5151,3788.4854826718,0
+PSCE.US,D,20160420,000000,77.2828,79.5967,77.05,78.9283,21703.32391191,0
+PSCE.US,D,20160421,000000,79.4076,79.8334,77.9944,78.1298,2323.7476665446,0
+PSCE.US,D,20160422,000000,79.1175,81.4162,79.1175,80.8886,4148.3688783973,0
+PSCE.US,D,20160425,000000,80.6955,82.3507,77.7571,78.6476,7242.9115790704,0
+PSCE.US,D,20160426,000000,79.5048,80.4099,78.7444,80.2696,5008.6182812682,0
+PSCE.US,D,20160427,000000,81.0778,83.6963,81.0778,82.6798,8623.5664204215,0
+PSCE.US,D,20160428,000000,82.7282,83.3091,80.5982,80.7825,3641.5985169079,0
+PSCE.US,D,20160429,000000,81.8807,82.9702,78.6476,80.0754,7339.3900783838,0
+PSCE.US,D,20160502,000000,80.1244,80.4578,78.2946,79.5096,23690.326495198,0
+PSCE.US,D,20160503,000000,78.3669,78.3669,74.059,74.4799,13860.055761096,0
+PSCE.US,D,20160504,000000,75.5255,76.14,73.0135,73.5362,7664.7725974811,0
+PSCE.US,D,20160505,000000,75.8065,75.8065,72.1905,72.2004,4019.6620152878,0
+PSCE.US,D,20160506,000000,71.6776,74.5768,70.884,73.4442,4681.9962097171,0
+PSCE.US,D,20160509,000000,72.4374,72.4374,69.0831,69.7026,5724.2532312069,0
+PSCE.US,D,20160510,000000,70.5446,71.9099,70.1719,71.8174,4154.566640666,0
+PSCE.US,D,20160511,000000,71.7308,73.5362,70.8497,72.4859,3640.1523723786,0
+PSCE.US,D,20160512,000000,73.4442,73.633,72.2004,72.7715,2557.1967119923,0
+PSCE.US,D,20160513,000000,73.0135,73.0135,71.121,71.4888,916.44244743879,0
+PSCE.US,D,20160516,000000,72.5342,74.9641,72.5342,74.3831,5212.9378440538,0
+PSCE.US,D,20160517,000000,75.3801,76.7117,75.2203,75.3372,2194.2144351324,0
+PSCE.US,D,20160518,000000,75.1381,75.5742,72.4374,72.9167,2882.1660469384,0
+PSCE.US,D,20160519,000000,74.1558,74.1558,70.4042,72.1519,8063.7018954984,0
+PSCE.US,D,20160520,000000,72.4374,73.7924,72.4374,73.7201,650.14526196795,0
+PSCE.US,D,20160523,000000,73.1538,73.1538,71.9294,72.7715,2946.8293666065,0
+PSCE.US,D,20160524,000000,72.8683,72.8683,71.6292,72.2536,3019.1365930726,0
+PSCE.US,D,20160525,000000,73.3768,75.3801,73.3768,75.3464,5011.3039782513,0
+PSCE.US,D,20160526,000000,75.8065,75.8549,73.3474,73.5362,3372.4090423784,0
+PSCE.US,D,20160527,000000,72.965,72.965,72.5001,72.8776,3043.3078659199,0
+PSCE.US,D,20160531,000000,73.4878,74.9542,73.4878,74.0105,2175.6211483268,0
+PSCE.US,D,20160601,000000,72.9167,74.8194,72.1035,74.8194,1254.6336752245,0
+PSCE.US,D,20160602,000000,73.633,74.2477,72.345,74.2477,1025.936247516,0
+PSCE.US,D,20160603,000000,74.2965,74.9401,73.9137,74.8574,4042.5937356814,0
+PSCE.US,D,20160606,000000,75.6223,79.5048,75.6223,79.3107,7959.5794893873,0
+PSCE.US,D,20160607,000000,78.5073,81.3537,78.5073,80.9805,9749.0800483852,0
+PSCE.US,D,20160608,000000,81.9248,83.4011,81.6392,82.0211,5304.8713177036,0
+PSCE.US,D,20160609,000000,80.4578,81.5423,79.8334,81.1649,2404.1119839597,0
+PSCE.US,D,20160610,000000,79.5527,79.8824,77.7571,77.7571,2253.2997687591,0
+PSCE.US,D,20160613,000000,77.05,78.4447,76.7166,77.2828,2260.5304914055,0
+PSCE.US,D,20160614,000000,77.2491,77.8056,75.6223,77.6119,4131.4283281968,0
+PSCE.US,D,20160615,000000,77.4667,78.8798,77.1376,77.1376,1212.2822997229,0
+PSCE.US,D,20160616,000000,75.4291,75.4291,73.4442,74.6251,7897.8084587776,0
+PSCE.US,D,20160617,000000,76.0482,78.1928,76.0482,77.8056,7090.6532193404,0
+PSCE.US,D,20160620,000000,79.5527,80.0999,78.2217,78.5557,2918.1130680957,0
+PSCE.US,D,20160621,000000,77.8056,79.4559,76.9103,79.2627,2642.3126471466,0
+PSCE.US,D,20160622,000000,79.5967,79.5967,77.9944,78.2994,1779.1709552171,0
+PSCE.US,D,20160623,000000,79.8969,80.6471,79.8824,80.6471,2148.9707705721,0
+PSCE.US,D,20160624,000000,78.0427,78.0427,76.2373,76.765,5056.9608269627,0
+PSCE.US,D,20160627,000000,75.2349,76.0482,70.9803,71.2947,5830.6481501499,0
+PSCE.US,D,20160628,000000,72.8683,74.3446,72.8683,74.0105,2040.7165229487,0
+PSCE.US,D,20160629,000000,75.3322,77.099,75.3322,76.9103,3146.3973116529,0
+PSCE.US,D,20160630,000000,76.189,76.808,75.1381,76.5714,7292.0804930674,0
+PSCE.US,D,20160701,000000,77.099,79.7371,77.099,79.7077,9739.5768129066,0
+PSCE.US,D,20160705,000000,78.3669,78.3669,74.2042,75.8549,3644.6973980422,0
+PSCE.US,D,20160706,000000,74.9063,76.295,74.9063,75.9998,4395.8661849871,0
+PSCE.US,D,20160707,000000,76.765,78.3864,74.3978,75.0897,4953.2516050028,0
+PSCE.US,D,20160708,000000,75.7625,77.21,75.7625,76.813,1956.840140248,0
+PSCE.US,D,20160711,000000,78.0867,78.0867,76.0482,76.0922,922.02043348047,0
+PSCE.US,D,20160712,000000,77.8975,81.4602,77.8975,80.4578,8582.8677815248,0
+PSCE.US,D,20160713,000000,80.2696,80.6471,76.6198,77.452,5764.7452780279,0
+PSCE.US,D,20160714,000000,78.7444,79.1653,77.1855,77.1855,3489.5467492534,0
+PSCE.US,D,20160715,000000,77.8056,77.8056,76.3342,76.697,2426.8371122777,0
+PSCE.US,D,20160718,000000,76.14,77.1376,75.6613,77.1376,5096.2133213302,0
+PSCE.US,D,20160719,000000,76.6922,76.765,76.2373,76.2373,1417.0150466598,0
+PSCE.US,D,20160720,000000,75.5742,77.5634,74.5288,77.3214,10748.365918146,0
+PSCE.US,D,20160721,000000,77.3699,78.3669,75.9998,75.9998,4242.3682728032,0
+PSCE.US,D,20160722,000000,75.3322,75.3372,74.5669,75.2349,2743.3361721234,0
+PSCE.US,D,20160725,000000,74.9063,74.9063,72.5148,72.7182,4262.6142962138,0
+PSCE.US,D,20160726,000000,72.0067,74.2042,72.0067,74.1073,2548.1066606649,0
+PSCE.US,D,20160727,000000,74.4364,75.7436,72.5827,73.0227,2158.0608218995,0
+PSCE.US,D,20160728,000000,72.8683,73.2506,71.9099,72.1035,1423.2128089282,0
+PSCE.US,D,20160729,000000,71.5808,74.4848,71.5808,74.1992,6530.9952864928,0
+PSCE.US,D,20160801,000000,74.059,74.059,70.7964,70.9803,99082.179242333,0
+PSCE.US,D,20160802,000000,71.8663,72.2292,69.5622,71.1641,34705.609375042,0
+PSCE.US,D,20160803,000000,71.121,74.0105,70.8111,74.0105,25017.473988964,0
+PSCE.US,D,20160804,000000,74.3446,76.3342,74.059,74.9542,15549.152571344,0
+PSCE.US,D,20160805,000000,75.8065,76.4794,74.674,76.2853,18722.200260751,0
+PSCE.US,D,20160808,000000,77.1855,79.5967,77.1855,78.4153,8306.0344001975,0
+PSCE.US,D,20160809,000000,78.2217,78.8798,78.0476,78.5997,15297.316831166,0
+PSCE.US,D,20160810,000000,78.2217,78.7831,77.099,77.099,2911.2955296005,0
+PSCE.US,D,20160811,000000,77.4667,79.7371,77.4667,79.2143,3148.050048258,0
+PSCE.US,D,20160812,000000,79.5967,79.5967,77.8491,78.5073,2931.1283688597,0
+PSCE.US,D,20160815,000000,78.4642,81.5908,78.4642,81.1257,7182.1735088391,0
+PSCE.US,D,20160816,000000,81.3537,81.3537,79.6882,80.9805,2035.138536907,0
+PSCE.US,D,20160817,000000,80.4099,80.8886,79.693,80.8886,1653.9761573929,0
+PSCE.US,D,20160818,000000,81.7844,83.2123,81.7844,83.1639,6095.2925990158,0
+PSCE.US,D,20160819,000000,82.3071,82.9311,81.9732,82.825,1049.0745599852,0
+PSCE.US,D,20160822,000000,82.3991,82.3991,80.7678,80.8886,17154.579590967,0
+PSCE.US,D,20160823,000000,80.6471,82.6411,80.5551,82.3991,2979.057730403,0
+PSCE.US,D,20160824,000000,82.9702,83.0186,81.1649,81.1649,507.18354564072,0
+PSCE.US,D,20160825,000000,81.7599,81.7599,81.0294,81.2132,1301.7366684653,0
+PSCE.US,D,20160826,000000,81.4505,82.2103,81.3101,81.4984,3793.856876638,0
+PSCE.US,D,20160829,000000,81.2132,83.445,81.1257,82.8734,1422.5930327014,0
+PSCE.US,D,20160830,000000,84.2381,84.2381,82.2539,82.6607,2022.5364202944,0
+PSCE.US,D,20160831,000000,81.9248,82.5781,80.6955,81.0294,5299.4999237375,0
+PSCE.US,D,20160901,000000,80.8402,80.8549,79.4852,80.7434,4010.7785560361,0
+PSCE.US,D,20160902,000000,82.0211,82.5443,81.9732,82.1619,1486.6365761428,0
+PSCE.US,D,20160906,000000,82.9223,83.2123,81.7796,82.5443,13749.115816489,0
+PSCE.US,D,20160907,000000,83.2606,83.9722,83.0186,83.2606,2297.5104729411,0
+PSCE.US,D,20160908,000000,83.8274,85.2836,83.4011,85.1873,1878.1285594378,0
+PSCE.US,D,20160909,000000,85.0905,85.0905,81.6778,81.741,7538.1316551278,0
+PSCE.US,D,20160912,000000,80.8402,82.4475,80.2696,82.4475,2103.1073297851,0
+PSCE.US,D,20160913,000000,81.0294,81.0294,77.6266,78.4153,9962.9028466492,0
+PSCE.US,D,20160914,000000,78.0232,78.7977,77.52,77.6603,3202.3837641454,0
+PSCE.US,D,20160915,000000,77.8975,78.9527,77.8975,78.5557,677.20882387384,0
+PSCE.US,D,20160916,000000,76.7166,78.3718,76.2853,78.3718,5362.0973226498,0
+PSCE.US,D,20160919,000000,78.9771,79.8921,78.275,78.4202,2092.1579497775,0
+PSCE.US,D,20160920,000000,77.8104,78.7493,76.8618,77.8975,5583.357435636,0
+PSCE.US,D,20160921,000000,78.4687,80.9424,78.4687,80.7483,2533.2320312206,0
+PSCE.US,D,20160922,000000,82.5492,82.9702,81.6828,82.1232,19702.686251632,0
+PSCE.US,D,20160923,000000,81.7796,81.8377,79.1703,79.3449,781.74441413625,0
+PSCE.US,D,20160926,000000,80.5111,80.5111,79.7419,79.7419,686.50546727663,0
+PSCE.US,D,20160927,000000,79.0735,79.0735,77.254,77.922,3117.2678289911,0
+PSCE.US,D,20160928,000000,77.9991,83.7105,77.9991,83.6773,4502.4676960055,0
+PSCE.US,D,20160929,000000,84.069,87.0122,84.069,85.3712,4888.3816932588,0
+PSCE.US,D,20160930,000000,85.5359,87.2009,85.0034,86.8665,3872.3618653725,0
+PSCE.US,D,20161003,000000,87.9995,87.9995,85.7975,87.0557,5173.8919417622,0
+PSCE.US,D,20161004,000000,87.6802,87.6802,85.6328,86.0586,26832.178781187,0
+PSCE.US,D,20161005,000000,87.2929,89.4033,87.2929,88.3726,2423.7382311433,0
+PSCE.US,D,20161006,000000,89.1906,89.6356,88.198,88.5178,6033.9347525574,0
+PSCE.US,D,20161007,000000,88.9965,88.9965,87.356,87.53,1817.1838971306,0
+PSCE.US,D,20161010,000000,89.4756,90.6185,89.3354,89.6694,2456.3797790909,0
+PSCE.US,D,20161011,000000,88.9481,89.1417,87.3364,88.6141,4551.8432020782,0
+PSCE.US,D,20161012,000000,87.1041,87.7672,87.1041,87.2929,2102.2809614827,0
+PSCE.US,D,20161013,000000,86.4988,87.5442,85.9184,86.8909,1475.2740119839,0
+PSCE.US,D,20161014,000000,87.8107,87.8107,85.6328,85.8602,1387.0591956952,0
+PSCE.US,D,20161017,000000,85.3907,85.9374,84.9598,85.7291,15572.084291737,0
+PSCE.US,D,20161018,000000,86.0586,86.3975,85.4386,86.2278,1935.3545643838,0
+PSCE.US,D,20161019,000000,87.2929,89.374,87.2929,88.5178,7018.7591770254,0
+PSCE.US,D,20161020,000000,87.1716,88.8512,87.0606,88.1403,1344.0880439668,0
+PSCE.US,D,20161021,000000,87.7188,88.8512,87.622,88.1403,1716.573556305,0
+PSCE.US,D,20161024,000000,87.9075,88.663,85.6806,87.0557,34795.890112088,0
+PSCE.US,D,20161025,000000,87.4815,87.4815,84.7325,84.9598,45306.261959124,0
+PSCE.US,D,20161026,000000,84.3502,84.868,82.6846,83.6866,30589.675452517,0
+PSCE.US,D,20161027,000000,83.9286,84.5824,83.3624,83.3864,32486.190706685,0
+PSCE.US,D,20161028,000000,83.58,83.8323,81.0344,81.315,3518.2630477643,0
+PSCE.US,D,20161031,000000,81.5032,81.5032,78.5122,79.4123,12541.585134505,0
+PSCE.US,D,20161101,000000,80.6519,81.0344,78.275,79.3645,23423.409533502,0
+PSCE.US,D,20161102,000000,77.9991,78.6525,76.3826,77.3748,23626.696135908,0
+PSCE.US,D,20161103,000000,77.1904,78.275,77.1904,78.0476,5556.0872816542,0
+PSCE.US,D,20161104,000000,77.3748,78.9331,76.3919,78.2266,10047.812189728,0
+PSCE.US,D,20161107,000000,79.1224,80.603,79.1224,80.4529,4440.9032574716,0
+PSCE.US,D,20161108,000000,79.5331,80.8935,79.5331,80.3223,5154.059102503,0
+PSCE.US,D,20161109,000000,79.9835,83.9286,79.9835,83.8411,10030.458455376,0
+PSCE.US,D,20161110,000000,84.4465,85.5599,83.4059,84.6304,22525.766964943,0
+PSCE.US,D,20161111,000000,84.2098,84.6788,82.3555,84.5384,2307.0137084196,0
+PSCE.US,D,20161114,000000,84.3981,85.3761,83.338,84.911,14938.87957997,0
+PSCE.US,D,20161115,000000,85.6328,88.2757,85.6328,87.2929,7421.8203165551,0
+PSCE.US,D,20161116,000000,87.2929,87.6268,86.0103,86.7027,3973.1787982739,0
+PSCE.US,D,20161117,000000,87.7188,88.2224,85.5936,85.8161,17511.570697634,0
+PSCE.US,D,20161118,000000,86.9638,87.0606,86.0103,86.5814,4237.6166550641,0
+PSCE.US,D,20161121,000000,88.7109,89.8532,88.4689,89.7084,7560.030415143,0
+PSCE.US,D,20161122,000000,90.0469,90.5212,89.1564,90.4733,4962.7548404812,0
+PSCE.US,D,20161123,000000,90.4733,92.0894,88.7109,92.0796,6380.8028475192,0
+PSCE.US,D,20161125,000000,92.6028,92.6028,90.3618,90.7588,1926.4711051322,0
+PSCE.US,D,20161128,000000,91.659,91.659,87.8591,87.8591,2763.1690113827,0
+PSCE.US,D,20161129,000000,86.3006,86.5765,84.4465,85.3423,5972.7834981747,0
+PSCE.US,D,20161130,000000,91.659,96.2618,91.6106,96.214,12864.901732847,0
+PSCE.US,D,20161201,000000,98.8127,99.1467,96.3108,97.1191,19265.330827549,0
+PSCE.US,D,20161202,000000,97.1191,98.1933,96.4702,97.9948,20222.058729733,0
+PSCE.US,D,20161205,000000,99.6229,101.514,99.5832,100.808,31884.38799041,0
+PSCE.US,D,20161206,000000,100.58,103.043,99.4918,102.569,29080.107155982,0
+PSCE.US,D,20161207,000000,103.043,103.043,100.968,101.901,18060.8990267,0
+PSCE.US,D,20161208,000000,101.896,102.996,100.841,102.966,8616.335697775,0
+PSCE.US,D,20161209,000000,102.85,103.852,102.618,103.092,17211.392411761,0
+PSCE.US,D,20161212,000000,106.026,107.646,102.042,102.084,25869.872892963,0
+PSCE.US,D,20161213,000000,103.658,103.998,100.673,103.043,16302.59387112,0
+PSCE.US,D,20161214,000000,102.806,102.806,99.5286,100.056,20409.850926469,0
+PSCE.US,D,20161215,000000,99.6686,101.896,98.5951,101.824,9235.9053325517,0
+PSCE.US,D,20161216,000000,105.459,105.459,101.258,101.336,5476.5493325417,0
+PSCE.US,D,20161219,000000,101.751,101.824,100.977,101.47,11391.073865392,0
+PSCE.US,D,20161220,000000,102.941,103.282,102.187,102.516,6366.754586377,0
+PSCE.US,D,20161221,000000,103.755,103.755,101.751,102.177,7061.5237366783,0
+PSCE.US,D,20161222,000000,102.177,102.671,101.847,102.129,5630.8736130279,0
+PSCE.US,D,20161223,000000,102.081,102.42,101.427,102.081,20915.381735505,0
+PSCE.US,D,20161227,000000,103.282,103.61,102.705,103.378,9162.5651457073,0
+PSCE.US,D,20161228,000000,104.559,104.559,100.813,101.21,24867.074957916,0
+PSCE.US,D,20161229,000000,100.813,101.514,99.8345,100.478,7426.1587501432,0
+PSCE.US,D,20161230,000000,99.9079,101.281,99.5236,99.8096,11531.349884737,0
+PSCE.US,D,20170103,000000,101.751,104.002,100.202,102.275,6178.3426134142,0
+PSCE.US,D,20170104,000000,102.081,104.161,101.867,104.138,20863.527124526,0
+PSCE.US,D,20170105,000000,104.94,104.94,102.41,103.649,42761.460771668,0
+PSCE.US,D,20170106,000000,104.467,104.467,102.724,103.755,21955.57283624,0
+PSCE.US,D,20170109,000000,103.852,103.852,100.667,100.909,18706.499263004,0
+PSCE.US,D,20170110,000000,100.575,101.47,100.051,100.909,9203.0571925283,0
+PSCE.US,D,20170111,000000,100.86,102.941,100.86,102.322,4601.631892302,0
+PSCE.US,D,20170112,000000,104.09,104.09,100.387,101.33,5186.494058375,0
+PSCE.US,D,20170113,000000,101.132,101.8,100.439,100.527,6410.1389222567,0
+PSCE.US,D,20170117,000000,101.097,101.135,100.111,100.527,10243.041701186,0
+PSCE.US,D,20170118,000000,99.9546,100.352,98.9487,99.8593,3459.7974903647,0
+PSCE.US,D,20170119,000000,100.959,100.959,99.4769,99.7133,5658.7635432361,0
+PSCE.US,D,20170120,000000,101.097,101.716,100.575,100.604,5734.3762429123,0
+PSCE.US,D,20170123,000000,99.4273,100.081,98.533,99.5236,5467.6658732902,0
+PSCE.US,D,20170124,000000,99.8345,101.097,99.1418,100.86,33307.807391415,0
+PSCE.US,D,20170125,000000,101.281,102.623,101.233,102.468,29073.083025411,0
+PSCE.US,D,20170126,000000,102.322,103.513,102.322,102.941,9315.0300975131,0
+PSCE.US,D,20170127,000000,102.801,102.801,100.813,101.702,12894.237807584,0
+PSCE.US,D,20170130,000000,100.43,100.43,96.3973,98.3293,11601.178006295,0
+PSCE.US,D,20170131,000000,98.4261,99.9308,97.9606,99.6646,6764.8575160918,0
+PSCE.US,D,20170201,000000,100.959,101.054,97.9126,99.2817,63078.551856185,0
+PSCE.US,D,20170202,000000,99.0452,99.0452,97.9606,98.0916,4587.3770390844,0
+PSCE.US,D,20170203,000000,99.5236,101.233,98.3772,101.185,6731.1830077661,0
+PSCE.US,D,20170206,000000,100.478,100.914,98.2803,98.9004,4832.8084249177,0
+PSCE.US,D,20170207,000000,98.8089,98.8089,95.7685,96.5381,6319.2384089851,0
+PSCE.US,D,20170208,000000,95.3421,96.6398,93.4013,96.2041,17525.825550851,0
+PSCE.US,D,20170209,000000,97.5401,97.6853,96.7753,97.3753,15240.09082622,0
+PSCE.US,D,20170210,000000,98.3293,99.5673,98.3049,98.5173,4005.2005699947,0
+PSCE.US,D,20170213,000000,97.9606,98.8512,97.5884,97.9126,9318.3355707228,0
+PSCE.US,D,20170214,000000,98.7596,99.9993,97.2981,99.7133,10344.065226164,0
+PSCE.US,D,20170215,000000,98.7113,99.4223,97.9714,98.4261,5425.7276819397,0
+PSCE.US,D,20170216,000000,98.1346,98.1346,96.5142,96.7753,10149.248898856,0
+PSCE.US,D,20170217,000000,95.6765,96.9156,95.3421,95.5363,6015.1348736764,0
+PSCE.US,D,20170221,000000,96.9201,97.8794,96.5142,97.3464,9393.5350862476,0
+PSCE.US,D,20170222,000000,96.6833,97.1963,95.6765,95.725,4725.1739535211,0
+PSCE.US,D,20170223,000000,97.1093,97.1093,92.4962,94.0262,12299.04603773,0
+PSCE.US,D,20170224,000000,92.7818,93.0673,90.7925,91.0781,14765.135644376,0
+PSCE.US,D,20170227,000000,91.4072,93.8179,91.3007,93.4013,17486.779648559,0
+PSCE.US,D,20170228,000000,92.3509,92.7671,90.8845,90.9813,9953.3996111707,0
+PSCE.US,D,20170301,000000,92.8736,94.2487,92.859,93.7358,17719.60891778,0
+PSCE.US,D,20170302,000000,93.4013,93.4013,90.4101,90.5554,8144.4793970648,0
+PSCE.US,D,20170303,000000,90.1779,90.9329,89.2239,89.5095,38379.849439899,0
+PSCE.US,D,20170306,000000,89.0787,89.3691,87.8929,89.3691,13086.575029984,0
+PSCE.US,D,20170307,000000,89.1275,89.3691,87.4626,87.598,6346.0953788153,0
+PSCE.US,D,20170308,000000,87.6078,87.6078,83.1007,83.246,23628.555464588,0
+PSCE.US,D,20170309,000000,82.1474,83.1007,79.4368,81.736,14030.287631405,0
+PSCE.US,D,20170310,000000,81.8622,82.6264,80.7727,81.8715,8175.6748004829,0
+PSCE.US,D,20170313,000000,82.336,82.8397,81.3345,82.336,137832.65486589,0
+PSCE.US,D,20170314,000000,81.3345,81.3345,78.1635,80.2015,15759.669896398,0
+PSCE.US,D,20170315,000000,80.6275,83.5708,80.6275,83.5708,25522.798205924,0
+PSCE.US,D,20170316,000000,83.6186,83.6186,82.3849,82.6264,18639.150246353,0
+PSCE.US,D,20170317,000000,82.2397,83.1497,82.2397,83.0039,8348.3857756992,0
+PSCE.US,D,20170320,000000,82.4812,83.0529,81.6196,83.0529,8724.5899453985,0
+PSCE.US,D,20170321,000000,83.1007,83.246,80.7242,80.7242,6364.4820735453,0
+PSCE.US,D,20170322,000000,79.8143,80.7242,79.0495,80.6275,9925.5096809623,0
+PSCE.US,D,20170323,000000,79.9111,81.4308,79.7175,80.918,9982.1159096816,0
+PSCE.US,D,20170324,000000,81.6681,82.4959,80.7242,80.8695,7675.5153854131,0
+PSCE.US,D,20170327,000000,80.2499,80.7242,78.8173,80.6759,12318.87887699,0
+PSCE.US,D,20170328,000000,80.579,83.5947,80.579,83.5947,8466.9696271035,0
+PSCE.US,D,20170329,000000,84.001,85.8455,83.9238,85.5648,5296.4010426033,0
+PSCE.US,D,20170330,000000,85.9423,86.6635,84.9838,84.9838,2484.476301375,0
+PSCE.US,D,20170331,000000,85.5648,86.4264,84.8288,86.2812,4411.3605906584,0
+PSCE.US,D,20170403,000000,86.7555,86.7555,83.6676,84.7081,4793.7625226261,0
+PSCE.US,D,20170404,000000,84.2821,85.9423,83.9096,85.6132,6773.1211991166,0
+PSCE.US,D,20170405,000000,86.4264,87.4576,83.0813,83.1007,7380.7084935073,0
+PSCE.US,D,20170406,000000,84.0499,85.4196,83.8851,85.4196,1229.2228499236,0
+PSCE.US,D,20170407,000000,85.7535,85.7535,84.1414,84.3785,6769.8157259067,0
+PSCE.US,D,20170410,000000,84.8484,86.8038,84.8484,86.7555,2820.1884242531,0
+PSCE.US,D,20170411,000000,86.5182,87.0851,85.3227,86.9925,2940.4250122623,0
+PSCE.US,D,20170412,000000,87.3701,87.6078,84.6596,84.8049,3258.5768087132,0
+PSCE.US,D,20170413,000000,84.9838,84.9838,81.9536,82.3849,6149.0065386762,0
+PSCE.US,D,20170417,000000,82.0988,82.5301,81.358,82.5301,3114.1689478566,0
+PSCE.US,D,20170418,000000,81.1938,82.9458,81.0098,81.5229,6018.4403468861,0
+PSCE.US,D,20170419,000000,81.1938,81.5712,78.4202,78.7254,6903.0676146798,0
+PSCE.US,D,20170420,000000,78.9723,78.9723,78.1102,78.2506,4672.9061583901,0
+PSCE.US,D,20170421,000000,78.5366,78.5366,76.6148,77.3993,5358.3786652885,0
+PSCE.US,D,20170424,000000,78.6281,78.6281,77.0745,77.5445,34575.043183251,0
+PSCE.US,D,20170425,000000,78.3479,79.6255,77.5248,79.6255,5659.5899115387,0
+PSCE.US,D,20170426,000000,79.2916,81.3345,79.1464,79.8143,14838.475831219,0
+PSCE.US,D,20170427,000000,79.4368,79.4368,75.5934,77.7376,22379.912959558,0
+PSCE.US,D,20170428,000000,79.0495,79.0495,75.4481,75.4481,8520.6835667639,0
+PSCE.US,D,20170501,000000,75.1577,75.2017,74.364,75.1093,3582.0999991301,0
+PSCE.US,D,20170502,000000,74.79,75.8305,74.0784,74.364,6947.8980950887,0
+PSCE.US,D,20170503,000000,73.6041,73.9088,72.6502,72.8873,6915.8763233681,0
+PSCE.US,D,20170504,000000,72.1715,73.057,69.2815,69.7123,13311.760392408,0
+PSCE.US,D,20170505,000000,69.9496,72.5539,69.906,72.3646,10921.076893363,0
+PSCE.US,D,20170508,000000,72.6502,73.4248,71.9773,73.3186,3571.5638032737,0
+PSCE.US,D,20170509,000000,73.6041,73.6041,71.7401,72.2193,4754.7166203343,0
+PSCE.US,D,20170510,000000,72.4571,75.2066,72.4571,74.79,7184.2394295953,0
+PSCE.US,D,20170511,000000,74.548,74.548,73.7396,73.7396,3176.3531626173,0
+PSCE.US,D,20170512,000000,74.548,74.5963,72.1715,72.2193,2687.3497196312,0
+PSCE.US,D,20170515,000000,74.0784,74.7367,73.1245,73.6041,2546.0407399087,0
+PSCE.US,D,20170516,000000,73.8364,73.8364,72.6941,73.3186,3598.0075889528,0
+PSCE.US,D,20170517,000000,72.6502,72.6502,71.2663,71.2663,3820.0940702413,0
+PSCE.US,D,20170518,000000,71.1788,71.6917,70.4139,71.3093,9562.5274041026,0
+PSCE.US,D,20170519,000000,72.1715,73.6041,72.1715,73.1152,2171.0761226633,0
+PSCE.US,D,20170522,000000,73.5073,73.6427,72.3166,72.5539,8011.6406924428,0
+PSCE.US,D,20170523,000000,73.2697,73.2697,71.794,73.0766,2566.2867633192,0
+PSCE.US,D,20170524,000000,72.3166,72.8873,70.9465,71.3093,4455.3647027649,0
+PSCE.US,D,20170525,000000,71.7401,72.1715,68.086,68.3715,5540.5928759831,0
+PSCE.US,D,20170526,000000,69.0878,69.0878,67.9456,68.4195,62558.35300978,0
+PSCE.US,D,20170530,000000,68.3715,68.4195,67.1956,67.1956,3229.6539181268,0
+PSCE.US,D,20170531,000000,66.4787,66.9535,65.3946,66.9535,4491.1051318466,0
+PSCE.US,D,20170601,000000,67.6597,68.6571,67.2434,68.086,7041.0711211922,0
+PSCE.US,D,20170602,000000,66.619,67.2772,65.9995,66.1936,14466.403503033,0
+PSCE.US,D,20170605,000000,65.5207,66.4787,65.4718,65.8543,6589.2542518171,0
+PSCE.US,D,20170606,000000,66.1936,67.7809,64.7702,67.3789,6479.1406755129,0
+PSCE.US,D,20170607,000000,67.127,67.4274,63.2553,63.5795,12207.525748232,0
+PSCE.US,D,20170608,000000,63.8215,64.3877,63.4391,63.4826,3081.1142157578,0
+PSCE.US,D,20170609,000000,63.4826,66.4787,63.4826,65.9945,5676.117277588,0
+PSCE.US,D,20170612,000000,66.4308,67.9017,66.4308,66.7163,2154.7553486894,0
+PSCE.US,D,20170613,000000,66.619,69.0878,66.619,68.662,5325.5305252654,0
+PSCE.US,D,20170614,000000,67.994,68.5647,64.6978,64.998,7900.2875636849,0
+PSCE.US,D,20170615,000000,64.0103,64.5814,62.4415,62.868,7068.7544593252,0
+PSCE.US,D,20170616,000000,62.868,63.4391,62.2484,63.4391,8974.7729489711,0
+PSCE.US,D,20170619,000000,62.6788,63.8215,62.6788,63.4391,2456.9995553178,0
+PSCE.US,D,20170620,000000,62.3452,62.4415,60.5879,62.1032,6446.2925354898,0
+PSCE.US,D,20170621,000000,62.3937,62.3937,58.3033,58.8789,10433.106410754,0
+PSCE.US,D,20170622,000000,59.2084,60.2299,58.9277,59.1165,5713.5104432749,0
+PSCE.US,D,20170623,000000,58.9762,61.1154,58.9762,61.0675,13601.195890347,0
+PSCE.US,D,20170626,000000,61.7736,61.7736,60.4959,60.9703,4596.8802745627,0
+PSCE.US,D,20170627,000000,60.7331,61.7736,60.3943,60.3943,4891.2739823176,0
+PSCE.US,D,20170628,000000,60.7816,62.2484,60.4911,61.3961,4274.1834524485,0
+PSCE.US,D,20170629,000000,62.2,63.0611,62.0592,62.7712,2234.913074029,0
+PSCE.US,D,20170630,000000,62.6738,63.6279,62.0592,63.11,2109.3050920537,0
+PSCE.US,D,20170703,000000,63.2553,65.7579,63.2553,65.5687,2886.5044805263,0
+PSCE.US,D,20170705,000000,65.0459,65.0459,61.8612,62.4415,6636.150652982,0
+PSCE.US,D,20170706,000000,63.2064,63.3038,60.8304,61.0186,4303.9327113372,0
+PSCE.US,D,20170707,000000,60.8304,60.8304,58.763,60.2104,12309.169049436,0
+PSCE.US,D,20170710,000000,59.4505,61.4451,59.4505,61.2079,3258.9899928643,0
+PSCE.US,D,20170711,000000,61.159,62.3452,59.9248,61.4451,3052.3979172471,0
+PSCE.US,D,20170712,000000,62.5867,63.4005,61.5126,61.7736,2868.7375620233,0
+PSCE.US,D,20170713,000000,61.6769,63.1584,61.2993,63.11,38357.537495732,0
+PSCE.US,D,20170714,000000,63.0611,63.9618,63.0132,63.6763,4451.0262691768,0
+PSCE.US,D,20170717,000000,63.0611,64.3926,63.0611,63.5795,13082.649780548,0
+PSCE.US,D,20170718,000000,63.9618,64.2958,62.829,63.2064,3053.4308776251,0
+PSCE.US,D,20170719,000000,63.2553,66.1399,63.2553,65.7139,13799.730875015,0
+PSCE.US,D,20170720,000000,65.7579,66.4738,63.6279,63.7243,21090.158631477,0
+PSCE.US,D,20170721,000000,63.11,63.11,61.3961,61.7257,7606.9268163083,0
+PSCE.US,D,20170724,000000,61.9629,61.9629,60.0651,60.2104,8400.0337946036,0
+PSCE.US,D,20170725,000000,61.4929,63.4343,61.4929,62.2484,6699.1612360455,0
+PSCE.US,D,20170726,000000,62.6738,64.0103,62.2,62.7712,3469.7139099942,0
+PSCE.US,D,20170727,000000,62.7227,63.4679,62.2,63.1584,2687.3497196312,0
+PSCE.US,D,20170728,000000,63.6279,65.0459,63.3227,63.8215,5412.5057891002,0
+PSCE.US,D,20170731,000000,64.3442,64.3442,62.1032,63.4196,4006.4401224482,0
+PSCE.US,D,20170801,000000,62.6738,62.6738,61.7736,62.0543,4002.1016888603,0
+PSCE.US,D,20170802,000000,62.4415,62.4415,60.564,61.5805,3865.7509189527,0
+PSCE.US,D,20170803,000000,61.7736,62.2192,60.4431,60.6852,2223.5505098699,0
+PSCE.US,D,20170804,000000,61.2559,62.4415,61.2559,62.2964,4500.8149594009,0
+PSCE.US,D,20170807,000000,62.4905,62.4905,60.3028,60.4431,5099.5187945399,0
+PSCE.US,D,20170808,000000,60.0168,60.3028,58.4485,59.0246,7506.5230675583,0
+PSCE.US,D,20170809,000000,59.2231,59.3297,57.9737,58.7875,2718.7517151249,0
+PSCE.US,D,20170810,000000,59.3537,59.5326,57.5533,57.8334,4059.9474700331,0
+PSCE.US,D,20170811,000000,57.8147,57.8334,57.3106,57.674,4893.1333109981,0
+PSCE.US,D,20170814,000000,57.7903,57.9307,56.6862,56.6862,71339.135999747,0
+PSCE.US,D,20170815,000000,56.7351,56.7351,55.6407,56.5507,15684.057196722,0
+PSCE.US,D,20170816,000000,56.5078,56.8803,54.8907,54.9876,7517.0592634149,0
+PSCE.US,D,20170817,000000,55.878,56.1346,54.4648,54.61,6272.3420078198,0
+PSCE.US,D,20170818,000000,54.61,55.5587,54.1357,55.1762,2835.4762378488,0
+PSCE.US,D,20170821,000000,55.0799,55.0799,53.9855,54.2472,2044.848364461,0
+PSCE.US,D,20170822,000000,54.9923,55.2246,54.8569,54.9396,8623.9796045726,0
+PSCE.US,D,20170823,000000,55.3219,56.1831,55.3219,55.7909,9711.4802906227,0
+PSCE.US,D,20170824,000000,55.7909,55.985,55.3698,55.6076,6900.1753256211,0
+PSCE.US,D,20170825,000000,55.8877,56.6819,55.8877,56.6383,11125.189864072,0
+PSCE.US,D,20170828,000000,56.5899,56.6383,55.0799,55.5929,8257.4852624276,0
+PSCE.US,D,20170829,000000,55.3219,56.6862,55.0892,56.6862,3640.1523723786,0
+PSCE.US,D,20170830,000000,55.985,56.6819,55.7234,56.5899,6707.4249190701,0
+PSCE.US,D,20170831,000000,57.1126,57.761,56.8803,57.408,7267.2894439934,0
+PSCE.US,D,20170901,000000,57.2676,58.3708,57.2676,58.2114,2108.0655395998,0
+PSCE.US,D,20170905,000000,58.9277,59.828,58.1146,58.6421,5640.5834405818,0
+PSCE.US,D,20170906,000000,59.828,60.2104,59.6974,60.1717,3490.7863017073,0
+PSCE.US,D,20170907,000000,60.0651,60.0651,58.8789,59.6828,3071.1977961283,0
+PSCE.US,D,20170908,000000,57.9502,57.9502,57.1029,57.65,4572.9155937913,0
+PSCE.US,D,20170911,000000,57.7903,58.8212,57.7903,58.6421,1504.1969025703,0
+PSCE.US,D,20170912,000000,60.1717,61.2993,60.1184,60.4911,10019.302483293,0
+PSCE.US,D,20170913,000000,61.1154,63.3662,61.1154,62.5867,11584.030864019,0
+PSCE.US,D,20170914,000000,63.6279,64.5814,63.0611,63.4826,7851.9450179907,0
+PSCE.US,D,20170915,000000,63.3712,63.4826,62.5867,63.2553,2939.8052360357,0
+PSCE.US,D,20170918,000000,63.5311,64.3442,63.3662,64.2474,3744.4813705653,0
+PSCE.US,D,20170919,000000,64.2958,64.7462,64.088,64.6734,4193.6125429576,0
+PSCE.US,D,20170920,000000,65.0459,66.9535,65.0459,66.3819,12345.529254744,0
+PSCE.US,D,20170921,000000,66.3335,66.353,65.6317,66.2899,20662.719627026,0
+PSCE.US,D,20170922,000000,66.2415,67.0498,65.9995,66.619,4239.8891678958,0
+PSCE.US,D,20170925,000000,67.2869,69.4748,67.2869,69.0395,30906.794288592,0
+PSCE.US,D,20170926,000000,68.8943,70.5108,68.8943,70.3221,12094.313290794,0
+PSCE.US,D,20170927,000000,70.7529,70.8987,68.8023,70.8014,22445.196055451,0
+PSCE.US,D,20170928,000000,71.547,71.547,69.3299,70.2351,89138.282866641,0
+PSCE.US,D,20170929,000000,69.7608,70.5065,69.5236,70.4624,8211.8284137162,0
+PSCE.US,D,20171002,000000,69.5721,70.5108,68.8508,70.4527,4451.2328612525,0
+PSCE.US,D,20171003,000000,69.9931,70.3661,69.3783,70.1866,2331.3915733422,0
+PSCE.US,D,20171004,000000,70.0414,70.2351,69.0781,69.2815,1970.0620330875,0
+PSCE.US,D,20171005,000000,69.9496,70.4139,69.8527,70.1383,3578.5879338445,0
+PSCE.US,D,20171006,000000,69.3299,69.3299,68.2263,68.2747,13633.837438295,0
+PSCE.US,D,20171009,000000,68.3715,68.9666,68.1345,68.5167,6002.5327570634,0
+PSCE.US,D,20171010,000000,69.6155,69.9931,68.6135,68.662,3498.8433926565,0
+PSCE.US,D,20171011,000000,69.0831,69.0831,67.8537,68.5647,5967.6186962843,0
+PSCE.US,D,20171012,000000,67.994,68.0419,67.4274,67.4274,3293.9040536437,0
+PSCE.US,D,20171013,000000,68.4683,68.8458,67.5242,67.5242,2129.7577075398,0
+PSCE.US,D,20171016,000000,68.5647,68.5647,66.9535,67.0693,1638.6883437972,0
+PSCE.US,D,20171017,000000,67.4762,67.4762,66.6679,66.7643,1439.1203987508,0
+PSCE.US,D,20171018,000000,67.1956,67.3789,66.0963,66.3335,13622.26828206,0
+PSCE.US,D,20171019,000000,65.6659,65.9995,64.998,65.2347,2646.2378965834,0
+PSCE.US,D,20171020,000000,65.4621,65.6659,64.8136,65.5687,5281.9395973102,0
+PSCE.US,D,20171023,000000,65.2205,65.2205,63.9281,63.9379,4596.4670904116,0
+PSCE.US,D,20171024,000000,64.2039,64.4605,63.7243,63.933,20921.372905697,0
+PSCE.US,D,20171025,000000,63.5311,63.8215,62.6738,63.6279,16218.71748842,0
+PSCE.US,D,20171026,000000,63.1584,64.3247,63.11,63.9134,21878.927176185,0
+PSCE.US,D,20171027,000000,63.9134,65.4718,63.9134,65.3365,3842.1994223324,0
+PSCE.US,D,20171030,000000,65.9945,66.5221,65.5441,66.2899,35215.685209742,0
+PSCE.US,D,20171031,000000,66.4787,67.9017,65.6367,67.8048,4947.26043481,0
+PSCE.US,D,20171101,000000,68.8023,70.1383,68.4195,68.8458,22703.229557898,0
+PSCE.US,D,20171102,000000,69.2815,69.2815,67.5823,68.086,2639.8335422392,0
+PSCE.US,D,20171103,000000,68.0371,68.991,67.3789,68.662,2160.7465188824,0
+PSCE.US,D,20171106,000000,69.1363,71.6917,69.1363,71.6438,7735.013903191,0
+PSCE.US,D,20171107,000000,72.0746,72.2193,70.8987,71.2615,9817.66861749,0
+PSCE.US,D,20171108,000000,71.2663,71.5949,70.1622,70.8014,6064.5103797487,0
+PSCE.US,D,20171109,000000,70.5108,72.5489,70.5108,72.5049,5125.7559881432,0
+PSCE.US,D,20171110,000000,72.8394,73.6041,72.1715,72.3695,30838.41231156,0
+PSCE.US,D,20171113,000000,71.789,71.789,70.7045,71.2468,5322.8448282823,0
+PSCE.US,D,20171114,000000,70.2786,70.2786,67.9017,67.9017,5497.0019480278,0
+PSCE.US,D,20171115,000000,66.6679,66.9046,65.9995,66.3819,2701.1913886974,0
+PSCE.US,D,20171116,000000,66.9535,67.2869,65.9995,66.9046,10246.140582321,0
+PSCE.US,D,20171117,000000,67.4762,68.6135,67.1466,68.5647,4515.6895888451,0
+PSCE.US,D,20171120,000000,68.5647,68.8023,67.4274,68.2019,4038.0487100178,0
+PSCE.US,D,20171121,000000,68.3715,69.659,68.1779,68.7099,4549.3640971708,0
+PSCE.US,D,20171122,000000,69.6155,70.1475,69.2331,69.8767,6759.4861221258,0
+PSCE.US,D,20171124,000000,70.2786,70.2786,69.6058,69.9931,2614.0095327869,0
+PSCE.US,D,20171127,000000,69.8571,69.8571,67.9017,67.931,3697.7915614759,0
+PSCE.US,D,20171128,000000,67.9456,68.6811,67.9456,68.6811,3498.4302085049,0
+PSCE.US,D,20171129,000000,68.2747,68.9422,67.6597,68.4195,9539.1824995578,0
+PSCE.US,D,20171130,000000,68.8458,70.8987,68.8458,69.7123,8992.3332753986,0
+PSCE.US,D,20171201,000000,70.2351,71.6869,69.7608,71.0918,7247.6631968097,0
+PSCE.US,D,20171204,000000,71.6438,72.5049,70.2786,70.3661,10948.140455268,0
+PSCE.US,D,20171205,000000,71.1788,71.1788,68.9666,69.1847,2521.6628749861,0
+PSCE.US,D,20171206,000000,68.3231,68.3231,66.0483,66.2899,9389.6098368109,0
+PSCE.US,D,20171207,000000,66.8807,67.2434,66.6679,66.8562,1719.259253288,0
+PSCE.US,D,20171208,000000,68.086,68.991,67.4762,68.4683,4966.0603136911,0
+PSCE.US,D,20171211,000000,68.0419,69.8091,68.0419,69.238,2157.0278615213,0
+PSCE.US,D,20171212,000000,69.3299,70.3798,69.3299,69.3299,4871.0279589072,0
+PSCE.US,D,20171213,000000,69.3783,69.9931,68.2263,68.2508,4563.2057662373,0
+PSCE.US,D,20171214,000000,68.2263,68.8894,67.994,68.1823,4023.1740805732,0
+PSCE.US,D,20171215,000000,68.1632,68.5461,67.9017,67.9017,5451.1385072409,0
+PSCE.US,D,20171218,000000,68.2747,69.8571,68.2747,69.3299,3041.0353530882,0
+PSCE.US,D,20171219,000000,69.3299,69.6639,68.3618,68.3618,9327.0124378988,0
+PSCE.US,D,20171220,000000,69.3783,69.906,67.999,69.8091,14200.106317562,0
+PSCE.US,D,20171221,000000,69.3783,72.5098,69.3783,72.1764,25443.260256812,0
+PSCE.US,D,20171222,000000,71.6487,72.655,71.6487,72.4135,5399.0773041852,0
+PSCE.US,D,20171226,000000,72.3216,73.8364,72.1617,73.6521,23862.417694188,0
+PSCE.US,D,20171227,000000,73.6521,74.035,73.2746,73.3718,9432.167804388,0
+PSCE.US,D,20171228,000000,73.7924,73.7924,73.1293,73.5602,2961.7039960511,0
+PSCE.US,D,20171229,000000,73.6521,74.1318,72.6991,73.1778,28321.294462237,0
+PSCE.US,D,20180102,000000,73.5602,75.5499,73.4442,75.5014,13841.46247429,0
+PSCE.US,D,20180103,000000,75.5014,76.7406,75.5014,76.5034,28960.490344198,0
+PSCE.US,D,20180104,000000,76.8857,78.2124,76.0922,77.9317,73660.817745535,0
+PSCE.US,D,20180105,000000,77.2681,77.5493,76.789,77.5493,6298.785793499,0
+PSCE.US,D,20180108,000000,77.1279,78.6329,76.8374,78.4545,11582.997903641,0
+PSCE.US,D,20180109,000000,78.4926,78.6818,77.5493,78.028,8651.0431664787,0
+PSCE.US,D,20180110,000000,78.3092,78.4495,77.8203,78.4055,8092.6247860848,0
+PSCE.US,D,20180111,000000,78.8706,81.4891,78.8706,80.831,13656.355974537,0
+PSCE.US,D,20180112,000000,81.1551,81.6294,81.0344,81.4408,6069.8817737148,0
+PSCE.US,D,20180116,000000,81.7263,81.8475,78.6868,78.7351,17890.047380165,0
+PSCE.US,D,20180117,000000,79.1077,80.1292,78.8123,79.6354,6446.2925354898,0
+PSCE.US,D,20180118,000000,79.8724,79.8724,77.9797,78.072,15178.526387686,0
+PSCE.US,D,20180119,000000,77.452,79.1077,76.9826,78.9624,4551.6366100025,0
+PSCE.US,D,20180122,000000,79.3008,81.252,79.3008,81.2035,16575.708595087,0
+PSCE.US,D,20180123,000000,81.6294,81.6294,79.8284,81.0925,15743.142530348,0
+PSCE.US,D,20180124,000000,81.252,81.4891,80.6373,81.4408,4441.5230336985,0
+PSCE.US,D,20180125,000000,81.7746,81.7746,79.9204,80.3082,15317.976038728,0
+PSCE.US,D,20180126,000000,80.7342,80.7342,79.6593,79.8677,3782.4943124791,0
+PSCE.US,D,20180129,000000,79.2529,79.6354,77.9317,78.1684,67606.223785416,0
+PSCE.US,D,20180130,000000,77.3552,77.3552,75.5499,76.5954,34618.220927056,0
+PSCE.US,D,20180131,000000,76.6922,77.3067,75.6467,76.4549,12807.26254375,0
+PSCE.US,D,20180201,000000,76.2129,77.6945,76.2129,77.1718,30128.355347664,0
+PSCE.US,D,20180202,000000,76.0677,76.1216,73.3718,73.4639,17069.463655812,0
+PSCE.US,D,20180205,000000,72.3216,73.9377,70.4624,71.2663,25467.224937583,0
+PSCE.US,D,20180206,000000,69.0395,72.7182,69.0395,72.4179,19730.57618184,0
+PSCE.US,D,20180207,000000,72.3216,73.5602,69.9931,69.9931,19575.0123489,0
+PSCE.US,D,20180208,000000,70.2786,70.2786,67.2048,67.2048,22908.995265213,0
+PSCE.US,D,20180209,000000,68.2747,68.2747,64.8136,67.5633,29848.423085202,0
+PSCE.US,D,20180212,000000,68.3715,69.7123,67.8776,69.4698,11142.7501905,0
+PSCE.US,D,20180213,000000,68.5647,68.865,67.8537,68.4195,2396.2614850862,0
+PSCE.US,D,20180214,000000,67.9211,70.995,67.9211,70.995,4261.7879279114,0
+PSCE.US,D,20180215,000000,72.1275,72.1275,68.8458,70.4139,7751.5412692405,0
+PSCE.US,D,20180216,000000,70.0414,72.389,70.0414,71.508,60448.221549423,0
+PSCE.US,D,20180220,000000,71.5998,71.7548,70.2351,70.3221,4363.4312291151,0
+PSCE.US,D,20180221,000000,69.8571,70.1383,67.994,67.994,3035.2507749707,0
+PSCE.US,D,20180222,000000,68.7587,70.3515,68.7587,69.4072,5594.9265918704,0
+PSCE.US,D,20180223,000000,70.0414,70.8111,69.7265,70.6077,1559.5635788358,0
+PSCE.US,D,20180226,000000,71.3142,71.4115,70.3945,71.4115,1423.2128089282,0
+PSCE.US,D,20180227,000000,70.9465,72.0213,69.5236,69.5236,4445.0350989841,0
+PSCE.US,D,20180228,000000,69.8091,69.906,66.2899,66.2899,2544.1814112281,0
+PSCE.US,D,20180301,000000,66.4308,67.7085,66.3335,67.2434,11270.01090908,0
+PSCE.US,D,20180302,000000,66.1936,68.1632,65.6659,67.994,6583.2630816242,0
+PSCE.US,D,20180305,000000,68.1823,69.9496,68.1245,69.8571,4829.7095437837,0
+PSCE.US,D,20180306,000000,70.9465,70.9465,68.7637,69.4268,3577.7615655422,0
+PSCE.US,D,20180307,000000,68.3231,69.2815,67.5633,68.1872,1018.912116945,0
+PSCE.US,D,20180308,000000,69.7123,69.7123,67.7617,68.2747,1226.1239687892,0
+PSCE.US,D,20180309,000000,69.2815,69.5721,69.0443,69.5721,90905.884665621,0
+PSCE.US,D,20180312,000000,69.4748,70.5592,69.3783,70.3221,9716.231908362,0
+PSCE.US,D,20180313,000000,70.3661,71.0434,69.4748,69.5721,5561.8718597715,0
+PSCE.US,D,20180314,000000,70.0414,70.0414,69.2815,69.3925,1026.3494316673,0
+PSCE.US,D,20180315,000000,69.8336,69.8336,67.4665,67.8048,5795.7340893705,0
+PSCE.US,D,20180316,000000,67.9017,69.1363,67.9017,68.9334,1836.1903680874,0
+PSCE.US,D,20180319,000000,68.662,68.662,66.5221,67.1466,4652.4535429038,0
+PSCE.US,D,20180320,000000,67.2434,67.7569,67.0987,67.1466,4755.1298044857,0
+PSCE.US,D,20180321,000000,67.4274,70.3661,67.4274,69.9931,8427.0973565094,0
+PSCE.US,D,20180322,000000,68.8943,69.7608,67.994,68.0419,3022.0288821313,0
+PSCE.US,D,20180323,000000,68.4195,69.1994,67.4762,67.4762,4745.6265690074,0
+PSCE.US,D,20180326,000000,67.9456,67.9456,65.8543,67.6841,78786.367141603,0
+PSCE.US,D,20180327,000000,67.8048,67.8048,64.8622,64.954,15747.274371861,0
+PSCE.US,D,20180328,000000,64.5814,65.109,64.0054,64.2909,13820.390082577,0
+PSCE.US,D,20180329,000000,64.3393,66.3286,64.3393,65.7579,4333.4753781507,0
+PSCE.US,D,20180402,000000,65.5207,65.5207,62.2436,63.0083,14244.317021745,0
+PSCE.US,D,20180403,000000,63.5604,64.4944,62.6738,64.4944,2734.6593049476,0
+PSCE.US,D,20180404,000000,63.3467,64.9007,63.3467,64.7217,3550.904595712,0
+PSCE.US,D,20180405,000000,65.3609,67.0014,65.3609,66.5711,14093.504806543,0
+PSCE.US,D,20180406,000000,66.1936,66.6679,63.865,64.3203,2953.0271288751,0
+PSCE.US,D,20180409,000000,65.6659,65.7579,64.6254,64.7217,2615.0424931651,0
+PSCE.US,D,20180410,000000,66.0483,68.8023,65.6269,68.7637,4453.9185582356,0
+PSCE.US,D,20180411,000000,69.6155,70.2981,69.6155,69.6155,14650.270450333,0
+PSCE.US,D,20180412,000000,70.0898,70.8987,69.1847,70.7529,7298.4848474115,0
+PSCE.US,D,20180413,000000,70.8987,71.794,70.6562,71.2174,4272.7373079189,0
+PSCE.US,D,20180416,000000,71.5998,72.1764,70.9661,72.0311,4736.5365176802,0
+PSCE.US,D,20180417,000000,72.2243,73.1293,72.2243,72.7715,5854.1996467704,0
+PSCE.US,D,20180418,000000,73.7445,76.3097,73.7445,75.5499,12686.819363664,0
+PSCE.US,D,20180419,000000,75.9273,76.4549,75.0658,75.39,9372.256102459,0
+PSCE.US,D,20180420,000000,73.9621,74.9929,73.7641,74.8819,2131.823628296,0
+PSCE.US,D,20180423,000000,74.3201,76.1303,74.3102,76.0242,1591.5853505564,0
+PSCE.US,D,20180424,000000,76.0242,76.8374,74.8574,75.8305,4834.6677535985,0
+PSCE.US,D,20180425,000000,75.2593,76.5034,74.9303,76.0242,5948.1990411762,0
+PSCE.US,D,20180426,000000,76.6442,77.9317,76.6442,77.8828,4716.9102704964,0
+PSCE.US,D,20180427,000000,77.5493,77.5493,76.7841,77.1718,2009.1079353792,0
+PSCE.US,D,20180430,000000,76.6922,77.2681,76.5034,76.9342,50395.864334032,0
+PSCE.US,D,20180501,000000,76.2613,76.5034,75.2593,76.1646,11993.702949968,0
+PSCE.US,D,20180502,000000,76.5034,77.8539,76.5034,77.1279,3774.6438136056,0
+PSCE.US,D,20180503,000000,77.3067,77.4422,75.9273,76.6922,9005.1419840869,0
+PSCE.US,D,20180504,000000,76.9342,78.2217,76.4599,78.072,1672.1562600473,0
+PSCE.US,D,20180507,000000,78.6868,81.315,78.4055,79.5918,12774.620995802,0
+PSCE.US,D,20180508,000000,79.5429,81.116,77.6555,81.0197,10701.676109057,0
+PSCE.US,D,20180509,000000,82.491,83.3962,82.0603,82.4426,21822.940723693,0
+PSCE.US,D,20180510,000000,82.6749,82.9174,81.9977,82.3946,10266.799789883,0
+PSCE.US,D,20180511,000000,82.2974,82.9653,81.9198,82.1521,6185.7799281361,0
+PSCE.US,D,20180514,000000,82.9174,83.2073,82.3899,82.5878,15039.696512871,0
+PSCE.US,D,20180515,000000,83.0621,83.2509,81.7022,83.1589,7173.0834575117,0
+PSCE.US,D,20180516,000000,83.445,84.4372,83.3722,84.2,10994.003896056,0
+PSCE.US,D,20180517,000000,84.8582,87.0072,84.4808,86.9589,79278.676057799,0
+PSCE.US,D,20180518,000000,86.9104,86.9104,86.0539,86.625,11859.831284968,0
+PSCE.US,D,20180521,000000,87.4283,88.154,86.7702,88.0913,13855.717327508,0
+PSCE.US,D,20180522,000000,88.7109,89.1906,85.6806,86.0054,26539.231217963,0
+PSCE.US,D,20180523,000000,85.579,85.6181,83.9189,85.4338,16974.431301028,0
+PSCE.US,D,20180524,000000,84.7658,84.7658,83.2606,83.6284,12509.563362785,0
+PSCE.US,D,20180525,000000,80.7825,81.3439,79.3976,80.6373,24920.788897577,0
+PSCE.US,D,20180529,000000,79.3008,81.6778,79.3008,81.6778,9943.6897836167,0
+PSCE.US,D,20180530,000000,82.4329,84.5775,82.3071,84.2,8854.9495451131,0
+PSCE.US,D,20180531,000000,83.3962,84.5237,82.1086,82.1086,51726.937077236,0
+PSCE.US,D,20180601,000000,81.6778,83.0137,81.4211,81.8715,8548.9866811237,0
+PSCE.US,D,20180604,000000,81.6778,82.4426,79.3058,80.0177,7186.7185345027,0
+PSCE.US,D,20180605,000000,79.3008,80.6129,79.1556,80.2598,16166.449693289,0
+PSCE.US,D,20180606,000000,80.2598,81.0969,79.5918,80.2109,11676.37752182,0
+PSCE.US,D,20180607,000000,80.9707,82.4862,80.9707,82.2974,7118.7497416245,0
+PSCE.US,D,20180608,000000,81.4891,81.4891,79.6832,80.3756,4106.2240949715,0
+PSCE.US,D,20180611,000000,80.4001,81.068,80.0754,80.2598,9472.4532591335,0
+PSCE.US,D,20180612,000000,80.3273,81.5761,79.6354,79.9693,5328.4228143239,0
+PSCE.US,D,20180613,000000,79.3498,80.1146,79.1556,79.6354,9395.1878228527,0
+PSCE.US,D,20180614,000000,79.9693,79.9693,78.5458,78.5458,37385.315187877,0
+PSCE.US,D,20180615,000000,77.6945,77.6945,76.1216,76.6442,14872.356931621,0
+PSCE.US,D,20180618,000000,76.8857,79.495,76.8857,78.9624,11548.083842861,0
+PSCE.US,D,20180619,000000,77.9317,79.4466,77.9317,79.1556,7315.8385817634,0
+PSCE.US,D,20180620,000000,79.4705,80.5454,79.0251,80.448,4334.301746453,0
+PSCE.US,D,20180621,000000,79.8724,79.8724,77.3993,77.4422,3485.4149077412,0
+PSCE.US,D,20180622,000000,79.9693,81.581,79.9693,81.0197,36927.300556232,0
+PSCE.US,D,20180625,000000,81.9151,81.9151,78.8994,79.3008,5528.8171276729,0
+PSCE.US,D,20180626,000000,79.3976,81.1502,78.919,80.9277,4378.9256347866,0
+PSCE.US,D,20180627,000000,82.1086,83.9238,81.7746,81.7746,14532.51296723,0
+PSCE.US,D,20180628,000000,82.3946,82.3946,80.5884,80.9707,4509.285234501,0
+PSCE.US,D,20180629,000000,81.6245,81.7263,80.448,80.6613,10468.020471534,0
+PSCE.US,D,20180702,000000,80.1146,80.5454,77.9894,79.1077,4922.2627936602,0
+PSCE.US,D,20180703,000000,80.1146,81.5326,79.7272,80.3082,13009.722777854,0
+PSCE.US,D,20180705,000000,80.8793,80.8793,79.8627,80.831,6153.3449722641,0
+PSCE.US,D,20180706,000000,80.2109,82.1761,80.2109,81.9634,9044.6010705298,0
+PSCE.US,D,20180709,000000,82.7722,84.2,82.6651,83.9189,3426.7427582658,0
+PSCE.US,D,20180710,000000,85.2885,86.0973,83.8705,84.4611,8635.1355766562,0
+PSCE.US,D,20180711,000000,83.3962,84.5482,82.1521,82.2006,9048.9395041178,0
+PSCE.US,D,20180712,000000,83.0137,83.0137,81.1796,82.1086,7680.8867793793,0
+PSCE.US,D,20180713,000000,82.8684,82.8684,81.823,81.8715,2305.9807480414,0
+PSCE.US,D,20180716,000000,81.252,81.252,78.7928,79.7756,7561.8897438238,0
+PSCE.US,D,20180717,000000,79.1556,80.4432,79.1556,80.2109,5815.7735207054,0
+PSCE.US,D,20180718,000000,79.5429,80.5454,78.5899,80.4969,1615.7566234036,0
+PSCE.US,D,20180719,000000,79.7756,80.7342,79.7756,80.6373,1010.0286576935,0
+PSCE.US,D,20180720,000000,80.7825,80.7825,79.2529,80.1146,18561.884810072,0
+PSCE.US,D,20180723,000000,80.0177,80.0177,78.7831,79.2529,2448.7358722929,0
+PSCE.US,D,20180724,000000,79.3008,80.6661,79.3008,79.3498,7767.2422669875,0
+PSCE.US,D,20180725,000000,79.7272,80.0422,79.0153,79.8241,1259.5918850393,0
+PSCE.US,D,20180726,000000,79.4466,81.4846,79.0832,81.068,2088.4392924163,0
+PSCE.US,D,20180727,000000,80.7825,81.8035,80.579,80.6373,2083.0678984502,0
+PSCE.US,D,20180730,000000,81.0197,82.4329,81.0197,82.3991,1296.3652744992,0
+PSCE.US,D,20180731,000000,81.7746,82.3458,80.5884,81.9151,1217.653693689,0
+PSCE.US,D,20180801,000000,81.4408,81.7022,79.5478,80.4001,2440.0590051171,0
+PSCE.US,D,20180802,000000,79.6832,82.1282,79.6832,81.7698,1177.1616468679,0
+PSCE.US,D,20180803,000000,81.7263,81.7263,80.163,80.2109,5799.4527467316,0
+PSCE.US,D,20180806,000000,80.4822,81.0294,80.2598,80.2598,2030.1803270922,0
+PSCE.US,D,20180807,000000,80.9707,80.9707,78.028,78.028,53815.582961728,0
+PSCE.US,D,20180808,000000,77.7424,77.7571,77.2197,77.7571,45305.435590821,0
+PSCE.US,D,20180809,000000,77.5493,77.5493,76.5034,77.2681,5088.9825986833,0
+PSCE.US,D,20180810,000000,78.028,78.6378,77.9797,78.3571,29393.300742617,0
+PSCE.US,D,20180813,000000,77.4041,78.1199,76.4066,76.6442,16462.289545573,0
+PSCE.US,D,20180814,000000,77.2197,77.5493,76.0242,76.789,3379.2265808739,0
+PSCE.US,D,20180815,000000,75.6951,75.6951,72.1812,73.0374,11889.167359706,0
+PSCE.US,D,20180816,000000,73.9377,74.2672,73.3137,73.9088,2723.9165170154,0
+PSCE.US,D,20180817,000000,74.5093,75.1625,73.6091,75.1625,4555.3552673638,0
+PSCE.US,D,20180820,000000,74.7465,76.4066,74.7465,75.8789,10916.531867699,0
+PSCE.US,D,20180821,000000,76.7406,77.6945,76.7406,77.452,1889.2845315212,0
+PSCE.US,D,20180822,000000,78.3571,79.0593,78.077,78.8706,10093.882222591,0
+PSCE.US,D,20180823,000000,78.5899,78.7351,78.4055,78.7351,3843.0257906347,0
+PSCE.US,D,20180824,000000,79.495,79.606,78.5752,78.8706,5435.6441015694,0
+PSCE.US,D,20180827,000000,79.1556,80.0129,78.6378,78.919,9100.5875230221,0
+PSCE.US,D,20180828,000000,78.4447,78.4447,77.4041,77.941,2855.7222612593,0
+PSCE.US,D,20180829,000000,77.8828,79.3498,77.452,78.7107,7368.1063768948,0
+PSCE.US,D,20180830,000000,78.4975,78.4975,76.3826,77.2681,7340.6296308375,0
+PSCE.US,D,20180831,000000,76.9342,77.7621,76.0242,77.6945,9861.2595454454,0
+PSCE.US,D,20180904,000000,77.6603,77.6603,76.1646,76.5225,2911.2955296005,0
+PSCE.US,D,20180905,000000,75.9758,75.9758,75.2066,75.787,4351.035704578,0
+PSCE.US,D,20180906,000000,74.8819,75.453,73.4639,73.4639,2822.874121236,0
+PSCE.US,D,20180907,000000,72.655,73.4589,72.2243,73.0374,6935.5025705518,0
+PSCE.US,D,20180910,000000,73.8414,74.0829,73.323,73.323,1949.816009677,0
+PSCE.US,D,20180911,000000,73.6912,74.7171,73.4198,74.6012,3877.7332593386,0
+PSCE.US,D,20180912,000000,75.6467,75.787,74.6061,75.5499,2559.469224824,0
+PSCE.US,D,20180913,000000,74.9738,75.0658,73.7924,74.035,2606.5722180647,0
+PSCE.US,D,20180914,000000,73.6962,75.1239,73.6962,74.5093,3449.4678865838,0
+PSCE.US,D,20180917,000000,74.795,74.795,74.2477,74.2477,929.25115612708,0
+PSCE.US,D,20180918,000000,74.5093,75.4046,74.5093,75.0658,10542.600210832,0
+PSCE.US,D,20180919,000000,74.795,76.5034,74.795,75.898,1844.8672352634,0
+PSCE.US,D,20180920,000000,75.8305,76.3967,75.787,75.8789,3825.0522800563,0
+PSCE.US,D,20180921,000000,76.1166,76.9342,76.1166,76.8857,2142.9796003792,0
+PSCE.US,D,20180924,000000,77.0794,78.4975,77.0794,77.4041,1747.1491834963,0
+PSCE.US,D,20180925,000000,78.028,78.585,77.6456,77.8828,5013.7830831587,0
+PSCE.US,D,20180926,000000,77.3552,77.3552,75.9758,75.9758,2102.0743694068,0
+PSCE.US,D,20180927,000000,76.5469,76.9342,75.9127,76.4549,2434.8942032269,0
+PSCE.US,D,20180928,000000,76.5615,77.7909,76.5615,76.9342,6704.7392220871,0
+PSCE.US,D,20181001,000000,77.3067,77.7087,77.0697,77.1279,2606.5722180647,0
+PSCE.US,D,20181002,000000,76.6442,77.1718,75.8789,76.3097,2034.9319448314,0
+PSCE.US,D,20181003,000000,76.3097,78.827,76.3097,78.7831,6292.1748470792,0
+PSCE.US,D,20181004,000000,78.5899,79.0398,76.8423,77.031,3483.9687632118,0
+PSCE.US,D,20181005,000000,77.5493,77.6456,76.1646,77.1279,2646.6510807345,0
+PSCE.US,D,20181008,000000,76.2129,77.4041,75.8599,77.2197,5440.80890346,0
+PSCE.US,D,20181009,000000,77.0794,79.451,77.0794,78.4545,4105.397726669,0
+PSCE.US,D,20181010,000000,78.4545,78.4545,74.6692,74.679,6659.9087416782,0
+PSCE.US,D,20181011,000000,74.0784,74.6301,72.3166,72.3166,11245.426452082,0
+PSCE.US,D,20181012,000000,73.5553,74.0056,72.0452,73.4149,2501.8300357266,0
+PSCE.US,D,20181015,000000,73.7396,73.8364,72.8394,73.8364,554.69972303273,0
+PSCE.US,D,20181016,000000,73.5073,75.1141,73.5073,75.1141,5162.1161934521,0
+PSCE.US,D,20181017,000000,74.6927,74.6927,72.8873,73.4149,6152.9317881129,0
+PSCE.US,D,20181018,000000,71.4067,72.1715,70.9172,71.547,3158.3796520389,0
+PSCE.US,D,20181019,000000,71.7401,71.9245,70.0464,70.2737,2583.6404976713,0
+PSCE.US,D,20181022,000000,70.2542,70.2542,69.1314,69.9593,1829.1662375165,0
+PSCE.US,D,20181023,000000,68.0762,68.0762,65.9364,66.7496,3537.4761107967,0
+PSCE.US,D,20181024,000000,66.4014,66.4014,62.3208,62.3208,4280.1746226413,0
+PSCE.US,D,20181025,000000,63.4631,64.1212,62.6983,63.4679,6507.0306057213,0
+PSCE.US,D,20181026,000000,62.4176,64.2284,61.6094,63.3761,8679.1396887626,0
+PSCE.US,D,20181029,000000,63.6568,63.6568,60.1136,60.4666,4942.7154091463,0
+PSCE.US,D,20181030,000000,59.7072,62.1609,59.7072,62.0788,1631.2510290749,0
+PSCE.US,D,20181031,000000,62.466,64.0054,62.3692,62.3692,1717.6065166831,0
+PSCE.US,D,20181101,000000,62.6596,63.8889,62.4226,63.0376,23638.058700068,0
+PSCE.US,D,20181102,000000,63.7535,63.7535,62.6885,62.6885,1067.6678467907,0
+PSCE.US,D,20181105,000000,63.2309,64.756,63.2309,64.5668,4089.9033209977,0
+PSCE.US,D,20181106,000000,64.4215,64.8669,63.9907,64.0391,2882.5792310895,0
+PSCE.US,D,20181107,000000,66.1305,69.4992,65.2689,66.2758,3162.3049014756,0
+PSCE.US,D,20181108,000000,65.3168,65.8396,63.9427,64.088,6727.0511662539,0
+PSCE.US,D,20181109,000000,62.9888,63.1339,61.3238,63.0376,4005.8203462213,0
+PSCE.US,D,20181112,000000,63.9907,63.9907,60.0553,60.0553,582.17646908984,0
+PSCE.US,D,20181113,000000,60.0412,60.0412,57.9454,58.2256,3846.9510400717,0
+PSCE.US,D,20181114,000000,58.7581,59.7556,58.1336,58.6133,5479.8548057514,0
+PSCE.US,D,20181115,000000,58.5161,59.6588,58.3229,59.47,2456.1731870152,0
+PSCE.US,D,20181116,000000,58.8505,60.2349,58.7581,59.9928,993.91447579531,0
+PSCE.US,D,20181119,000000,59.47,59.7507,58.6613,59.2329,1792.5994401322,0
+PSCE.US,D,20181120,000000,57.2334,58.7581,55.8056,56.2897,8686.3704114092,0
+PSCE.US,D,20181121,000000,56.8803,58.3229,56.8803,57.4227,3462.6897794232,0
+PSCE.US,D,20181123,000000,55.4232,56.1929,54.9923,55.186,2048.7736138978,0
+PSCE.US,D,20181126,000000,55.7136,56.6045,55.4721,55.6168,3348.0311774556,0
+PSCE.US,D,20181127,000000,55.854,56.0961,55.1425,55.186,37411.552381479,0
+PSCE.US,D,20181128,000000,54.7553,55.7186,54.281,55.6653,16370.149479848,0
+PSCE.US,D,20181129,000000,55.9997,56.0961,55.186,55.8056,2522.9024274397,0
+PSCE.US,D,20181130,000000,55.3748,55.3748,54.0149,54.523,6821.6703368866,0
+PSCE.US,D,20181203,000000,56.3381,56.9914,55.4232,56.9914,10828.730235561,0
+PSCE.US,D,20181204,000000,57.0402,57.0402,53.9322,54.0002,2721.437412108,0
+PSCE.US,D,20181206,000000,52.1851,53.3807,50.9118,51.8026,75925.273486378,0
+PSCE.US,D,20181207,000000,52.9978,54.2276,51.3817,51.3817,1684.1386004331,0
+PSCE.US,D,20181210,000000,51.1445,51.2409,48.8305,49.1451,11476.809576773,0
+PSCE.US,D,20181211,000000,50.2443,50.2443,48.3272,49.2419,14010.454792145,0
+PSCE.US,D,20181212,000000,49.5274,50.7524,49.5274,49.8081,6395.2642928123,0
+PSCE.US,D,20181213,000000,49.3343,49.3343,48.2787,48.6612,10958.263466974,0
+PSCE.US,D,20181214,000000,48.1916,48.1916,46.0521,46.2457,48396.672818284,0
+PSCE.US,D,20181217,000000,46.0521,46.9088,45.1968,45.1968,16663.303635149,0
+PSCE.US,D,20181218,000000,44.8884,45.2785,44.1498,44.3404,22943.702733917,0
+PSCE.US,D,20181219,000000,44.3221,45.2785,42.7702,42.7702,5062.1256288531,0
+PSCE.US,D,20181220,000000,42.0094,43.246,41.153,41.2954,13113.431999814,0
+PSCE.US,D,20181221,000000,41.2479,41.6158,39.5358,39.9159,8106.2598630755,0
+PSCE.US,D,20181224,000000,38.6787,40.153,38.5363,38.7304,9570.997679203,0
+PSCE.US,D,20181226,000000,39.488,41.9092,37.9192,41.821,18005.945534586,0
+PSCE.US,D,20181227,000000,40.2014,41.3908,39.7256,41.2954,8945.643466309,0
+PSCE.US,D,20181228,000000,41.5805,42.628,41.1052,41.5805,10513.470728169,0
+PSCE.US,D,20181231,000000,42.3414,42.3414,40.8172,41.7237,16818.660876013,0
+PSCE.US,D,20190102,000000,40.6768,43.765,40.6768,43.246,6941.4937407446,0
+PSCE.US,D,20190103,000000,43.3413,44.2903,42.4368,43.5317,19752.888126007,0
+PSCE.US,D,20190104,000000,45.1968,46.0956,45.1968,46.0375,1457.5070934808,0
+PSCE.US,D,20190107,000000,46.4296,48.0898,46.4296,47.8479,6795.2265512075,0
+PSCE.US,D,20190108,000000,49.4306,49.6679,47.5236,48.056,13121.282498688,0
+PSCE.US,D,20190109,000000,49.0483,49.4306,48.5206,49.0967,9963.7292149516,0
+PSCE.US,D,20190110,000000,48.6661,49.3343,47.8962,49.3343,6531.4084706439,0
+PSCE.US,D,20190111,000000,48.4046,48.9999,48.4046,48.9999,829.26059152824,0
+PSCE.US,D,20190114,000000,48.0948,48.9031,47.8333,48.5692,2638.5939897854,0
+PSCE.US,D,20190115,000000,48.9515,48.9515,48.3755,48.9515,770.58844205291,0
+PSCE.US,D,20190116,000000,49.0967,49.3675,48.6808,49.2419,6565.496163121,0
+PSCE.US,D,20190117,000000,48.7627,49.0483,48.3272,49.0483,2963.1501405803,0
+PSCE.US,D,20190118,000000,50.0502,50.1954,49.6047,50.1469,4822.0656369857,0
+PSCE.US,D,20190122,000000,49.6194,49.6194,48.119,48.235,2853.6563405031,0
+PSCE.US,D,20190123,000000,48.7677,48.7677,47.5817,47.6737,5391.2268053119,0
+PSCE.US,D,20190124,000000,47.4317,48.5739,47.1509,48.2836,3644.0776218153,0
+PSCE.US,D,20190125,000000,48.9515,49.5905,48.7093,49.3343,1601.5017701861,0
+PSCE.US,D,20190128,000000,48.3272,48.4724,47.843,48.0948,2926.1701590447,0
+PSCE.US,D,20190129,000000,48.453,48.6078,48.0464,48.235,1298.4311952554,0
+PSCE.US,D,20190130,000000,48.6175,49.3822,48.235,49.3822,984.61783239252,0
+PSCE.US,D,20190131,000000,49.3822,49.857,48.3272,48.6078,1537.8714108959,0
+PSCE.US,D,20190201,000000,49.0967,50.2443,49.0967,49.5274,2186.77712041,0
+PSCE.US,D,20190204,000000,48.9515,50.1954,48.9515,50.1954,3112.1030271004,0
+PSCE.US,D,20190205,000000,49.8081,50.5876,49.5274,49.6194,15826.605728898,0
+PSCE.US,D,20190206,000000,49.9534,49.9534,49.3822,49.508,2261.5634517837,0
+PSCE.US,D,20190207,000000,49.1451,49.1451,46.7492,47.1994,5540.5928759831,0
+PSCE.US,D,20190208,000000,47.2961,47.2961,45.9065,46.3861,2365.4792658193,0
+PSCE.US,D,20190211,000000,45.7649,47.2961,45.7649,47.2961,28903.264339253,0
+PSCE.US,D,20190212,000000,48.3755,48.5692,47.7705,47.8672,1736.8195797155,0
+PSCE.US,D,20190213,000000,49.0195,49.5226,48.7627,49.0483,4462.3888333359,0
+PSCE.US,D,20190214,000000,48.9031,50.2922,48.9031,49.7597,2270.4469110352,0
+PSCE.US,D,20190215,000000,50.3842,51.2409,50.3842,51.2409,3192.4673445157,0
+PSCE.US,D,20190219,000000,51.1005,52.0399,50.7812,51.57,3941.3636186287,0
+PSCE.US,D,20190220,000000,51.8076,52.9836,51.8076,52.9059,5080.3057315075,0
+PSCE.US,D,20190221,000000,52.7127,52.7127,51.1973,51.527,1283.3499737353,0
+PSCE.US,D,20190222,000000,51.6183,52.6154,51.4443,51.8076,2812.131333304,0
+PSCE.US,D,20190225,000000,51.2897,52.1318,51.0522,51.0522,1809.9531744841,0
+PSCE.US,D,20190226,000000,50.9603,51.57,50.7856,50.9118,2922.0383175325,0
+PSCE.US,D,20190227,000000,51.2409,51.8556,50.5245,51.2897,3493.6785907658,0
+PSCE.US,D,20190228,000000,50.3842,50.6697,50.1519,50.6697,1290.7872884575,0
+PSCE.US,D,20190301,000000,50.8149,51.2991,50.7181,51.1201,416.07644029344,0
+PSCE.US,D,20190304,000000,51.6672,51.9914,50.8149,51.6672,4353.3082174099,0
+PSCE.US,D,20190305,000000,51.478,51.478,50.7524,50.7524,6509.0965264775,0
+PSCE.US,D,20190306,000000,50.0991,50.6697,48.7627,49.194,4669.3940931045,0
+PSCE.US,D,20190307,000000,48.9031,48.9031,48.1916,48.1916,2329.9454288131,0
+PSCE.US,D,20190308,000000,47.3831,48.1431,46.4877,47.054,3605.8580878261,0
+PSCE.US,D,20190311,000000,47.2477,48.4724,47.1509,48.0948,3658.3324750329,0
+PSCE.US,D,20190312,000000,48.5692,49.8081,48.5692,49.7597,3230.686878505,0
+PSCE.US,D,20190313,000000,50.1469,50.7181,50.1469,50.7181,5924.4409524803,0
+PSCE.US,D,20190314,000000,50.7181,51.0522,50.6217,50.767,757.98632544024,0
+PSCE.US,D,20190315,000000,50.6697,50.7181,50.2443,50.2443,3255.2713355035,0
+PSCE.US,D,20190318,000000,50.3842,52.0594,50.3842,51.8995,4906.9749800644,0
+PSCE.US,D,20190319,000000,52.4271,52.6692,51.1445,51.1445,1730.4152253713,0
+PSCE.US,D,20190320,000000,50.9069,53.4292,50.9069,52.5239,23407.088759526,0
+PSCE.US,D,20190321,000000,53.2158,53.4726,52.6692,53.4292,729.88980315627,0
+PSCE.US,D,20190322,000000,52.1851,52.5239,50.2922,50.4326,6371.2996120406,0
+PSCE.US,D,20190325,000000,49.7216,50.6267,49.7216,50.1616,351.82630477643,0
+PSCE.US,D,20190326,000000,50.9118,51.6575,50.5245,51.1445,4609.4823911755,0
+PSCE.US,D,20190327,000000,50.5392,50.9993,50.2345,50.767,2499.5575228949,0
+PSCE.US,D,20190328,000000,50.3406,51.2897,50.1954,51.2897,3695.3124565685,0
+PSCE.US,D,20190329,000000,52.2331,52.2331,50.9504,51.2409,3269.9393728722,0
+PSCE.US,D,20190401,000000,51.57,52.6692,51.478,52.6692,2647.8906331882,0
+PSCE.US,D,20190402,000000,52.9059,52.9059,51.6183,51.6672,1757.8919714285,0
+PSCE.US,D,20190403,000000,52.1367,52.3304,50.9118,51.1445,10485.787390037,0
+PSCE.US,D,20190404,000000,51.1924,51.9914,51.1924,51.9431,1041.0174690361,0
+PSCE.US,D,20190405,000000,52.5239,54.097,52.5239,54.097,2782.5886664907,0
+PSCE.US,D,20190408,000000,54.0482,55.1034,54.0482,54.4745,4076.6814281581,0
+PSCE.US,D,20190409,000000,54.4745,54.5621,53.5886,53.7582,3109.623922193,0
+PSCE.US,D,20190410,000000,53.9035,54.7503,53.9035,54.5377,1108.1598936117,0
+PSCE.US,D,20190411,000000,54.6198,54.6198,53.5254,53.855,25486.851184768,0
+PSCE.US,D,20190412,000000,54.9005,54.9488,53.9035,53.9035,4302.8997509592,0
+PSCE.US,D,20190415,000000,53.7146,53.9518,53.3807,53.4726,4470.8591084362,0
+PSCE.US,D,20190416,000000,53.5694,54.0775,53.4334,53.855,669.56491707599,0
+PSCE.US,D,20190417,000000,54.3293,54.3293,53.4292,53.7582,1804.3751884424,0
+PSCE.US,D,20190418,000000,53.4726,53.9035,52.858,52.858,2735.6922653256,0
+PSCE.US,D,20190422,000000,53.5694,55.5684,53.5694,55.5684,2203.3044864596,0
+PSCE.US,D,20190423,000000,55.7571,55.854,54.9005,55.3748,3217.6715777408,0
+PSCE.US,D,20190424,000000,55.3748,55.3748,53.6179,53.6179,3166.436742988,0
+PSCE.US,D,20190425,000000,53.855,53.8599,52.858,52.858,902.39418629681,0
+PSCE.US,D,20190426,000000,52.5239,52.5968,51.6183,52.3304,4230.5925244931,0
+PSCE.US,D,20190429,000000,52.0878,52.5431,52.0878,52.5431,607.58729439078,0
+PSCE.US,D,20190430,000000,52.4271,52.4995,51.2409,51.3378,3375.921107664,0
+PSCE.US,D,20190501,000000,51.0522,51.5846,50.0262,50.1469,5287.9307675031,0
+PSCE.US,D,20190502,000000,49.3343,49.3343,47.6253,48.1916,9999.2630519578,0
+PSCE.US,D,20190503,000000,48.6758,49.2904,48.2206,49.1744,4129.7755915918,0
+PSCE.US,D,20190506,000000,48.0948,49.5905,48.0125,49.4306,5372.2203343548,0
+PSCE.US,D,20190507,000000,48.7142,48.7142,47.8189,48.5692,1747.1491834963,0
+PSCE.US,D,20190508,000000,48.6175,49.1113,48.1431,48.1431,1519.8979003173,0
+PSCE.US,D,20190509,000000,47.5769,48.5062,47.5769,48.1916,2217.1461555258,0
+PSCE.US,D,20190510,000000,48.235,48.4724,47.3397,48.2109,2502.243219878,0
+PSCE.US,D,20190513,000000,47.3831,48.056,46.0037,46.1973,3007.7740289137,0
+PSCE.US,D,20190514,000000,47.1025,48.0125,47.1025,47.8479,12439.528649151,0
+PSCE.US,D,20190515,000000,47.1218,48.5692,46.9573,48.3755,4940.64948839,0
+PSCE.US,D,20190516,000000,48.9031,49.3578,48.8547,48.9031,2836.509198227,0
+PSCE.US,D,20190517,000000,48.056,48.056,47.3977,47.5283,405.95342858819,0
+PSCE.US,D,20190520,000000,47.3397,47.3397,46.4829,46.4829,2106.2062109195,0
+PSCE.US,D,20190521,000000,46.783,47.4799,46.783,47.3397,4416.9385767,0
+PSCE.US,D,20190522,000000,47.054,47.054,44.9955,45.3401,3471.9864228261,0
+PSCE.US,D,20190523,000000,44.1977,44.6735,41.9589,42.1991,4529.7378499873,0
+PSCE.US,D,20190524,000000,42.1522,42.1991,41.7271,42.1991,998.4595014589,0
+PSCE.US,D,20190528,000000,42.58,42.58,41.7237,42.0094,998.87268561012,0
+PSCE.US,D,20190529,000000,41.4381,41.8666,40.7722,41.8181,2857.1684057887,0
+PSCE.US,D,20190530,000000,41.2837,41.5089,40.7722,40.8674,8031.6801237777,0
+PSCE.US,D,20190531,000000,40.3912,40.5344,39.9159,40.0586,2453.9006741835,0
+PSCE.US,D,20190603,000000,40.6816,41.0576,39.9159,40.7241,1948.5764572233,0
+PSCE.US,D,20190604,000000,41.153,41.8666,41.153,41.4381,1358.1363051088,0
+PSCE.US,D,20190605,000000,40.6763,40.6763,39.3925,39.9159,6976.8209856753,0
+PSCE.US,D,20190606,000000,39.9159,40.2014,39.1748,39.9159,5665.7876738073,0
+PSCE.US,D,20190607,000000,40.1114,40.8674,39.7256,40.673,7721.7920103516,0
+PSCE.US,D,20190610,000000,41.3858,41.3858,40.3443,40.3443,824.0957896378,0
+PSCE.US,D,20190611,000000,40.6293,41.153,40.3443,40.3443,3027.4002760972,0
+PSCE.US,D,20190612,000000,39.8211,39.8211,38.2977,38.2977,4508.0456820473,0
+PSCE.US,D,20190613,000000,39.2493,39.4875,38.6743,39.47,1927.7106575859,0
+PSCE.US,D,20190614,000000,39.7256,39.7256,37.8707,37.9646,3984.1281782816,0
+PSCE.US,D,20190617,000000,37.9646,39.0184,37.727,38.94,1670.9167075935,0
+PSCE.US,D,20190618,000000,40.3912,40.6763,39.7256,40.1734,3413.1076812751,0
+PSCE.US,D,20190619,000000,39.9628,40.5339,39.6777,40.2489,1162.0804253479,0
+PSCE.US,D,20190620,000000,41.2005,42.4155,41.2005,41.9333,3066.2395863133,0
+PSCE.US,D,20190621,000000,42.1041,42.1041,41.3424,41.503,2541.2891221696,0
+PSCE.US,D,20190624,000000,41.7707,41.7707,40.6293,40.7241,3737.4572399943,0
+PSCE.US,D,20190625,000000,40.6293,40.8807,40.2809,40.5819,6666.1065039468,0
+PSCE.US,D,20190626,000000,41.3665,42.0219,41.3665,41.7195,3700.4772584588,0
+PSCE.US,D,20190627,000000,41.7237,41.9378,41.3969,41.6241,1339.9562024544,0
+PSCE.US,D,20190628,000000,41.9139,42.9117,41.9139,42.8177,3429.4284552489,0
+PSCE.US,D,20190701,000000,44.1179,44.1179,42.9605,43.1044,3006.53447646,0
+PSCE.US,D,20190702,000000,43.1503,43.1503,40.9615,41.2479,1757.6853793529,0
+PSCE.US,D,20190703,000000,41.7707,41.7707,41.0223,41.3908,798.06518811002,0
+PSCE.US,D,20190705,000000,41.0576,41.5321,40.9615,41.3424,792.69379414397,0
+PSCE.US,D,20190708,000000,41.2479,41.9978,40.8955,41.1052,2428.9030330339,0
+PSCE.US,D,20190709,000000,40.7241,40.7241,40.4337,40.6768,1376.3164077632,0
+PSCE.US,D,20190710,000000,41.4381,41.9111,41.0626,41.7237,2946.0029983041,0
+PSCE.US,D,20190711,000000,42.3414,42.3414,41.1057,41.2353,3229.4473260511,0
+PSCE.US,D,20190712,000000,41.0098,41.4846,40.9464,41.2954,3791.7909558818,0
+PSCE.US,D,20190715,000000,40.4386,40.5819,39.9633,39.9676,1020.9780377012,0
+PSCE.US,D,20190716,000000,39.9628,40.0586,39.2493,39.3321,2248.9613351712,0
+PSCE.US,D,20190717,000000,39.5354,39.5354,38.1792,38.2029,2910.0559771468,0
+PSCE.US,D,20190718,000000,38.0605,38.1075,37.3945,37.8707,11604.276887429,0
+PSCE.US,D,20190719,000000,38.0194,38.4409,37.727,38.4409,3158.1730599632,0
+PSCE.US,D,20190722,000000,38.5363,39.3448,38.4409,38.8263,2232.227377046,0
+PSCE.US,D,20190723,000000,38.8699,39.4023,38.8378,39.2842,1552.7460403404,0
+PSCE.US,D,20190724,000000,39.5354,39.8472,39.2493,39.6298,5604.6364194244,0
+PSCE.US,D,20190725,000000,39.2493,39.2493,37.634,37.7575,2699.1254679412,0
+PSCE.US,D,20190726,000000,38.1553,38.1553,37.3465,37.8223,2307.2203004951,0
+PSCE.US,D,20190729,000000,37.3945,37.3945,36.3817,36.5851,7025.5767155209,0
+PSCE.US,D,20190730,000000,36.4428,39.6439,36.3954,39.41,2969.7610870001,0
+PSCE.US,D,20190731,000000,40.1061,41.5335,39.9628,40.2965,11959.408665416,0
+PSCE.US,D,20190801,000000,39.8683,39.8683,36.3373,37.0203,14574.657750656,0
+PSCE.US,D,20190802,000000,37.2038,37.2038,36.0223,36.6331,3828.1511611905,0
+PSCE.US,D,20190805,000000,36.0144,36.0144,34.6345,35.0866,6633.8781401503,0
+PSCE.US,D,20190806,000000,35.5866,35.6339,34.0236,34.8725,11816.240357013,0
+PSCE.US,D,20190807,000000,33.9215,35.2056,33.6833,34.9673,47689.71473552,0
+PSCE.US,D,20190808,000000,35.5866,35.8513,35.1446,35.8513,1856.6429835736,0
+PSCE.US,D,20190809,000000,35.6339,35.6339,34.5178,34.8731,1549.6471592061,0
+PSCE.US,D,20190812,000000,34.4925,34.4925,34.0372,34.4143,665.43307556364,0
+PSCE.US,D,20190813,000000,34.7158,35.3072,34.266,34.3493,4851.1951196478,0
+PSCE.US,D,20190814,000000,33.7776,33.7854,32.2562,32.463,10492.398336457,0
+PSCE.US,D,20190815,000000,32.4456,32.4456,31.5666,31.5666,1568.033853936,0
+PSCE.US,D,20190816,000000,31.9233,33.4931,31.8753,33.4931,8257.691854503,0
+PSCE.US,D,20190819,000000,33.5406,34.6345,33.5406,34.3972,3176.3531626173,0
+PSCE.US,D,20190820,000000,34.4447,34.4447,33.9215,34.0167,1610.178637362,0
+PSCE.US,D,20190821,000000,34.5396,34.9673,34.2555,34.3493,1251.3282020146,0
+PSCE.US,D,20190822,000000,34.3493,34.3624,33.6833,33.6833,3921.9439635207,0
+PSCE.US,D,20190823,000000,32.726,33.1939,31.5428,31.5428,4999.528229941,0
+PSCE.US,D,20190826,000000,32.4456,32.4456,31.8753,32.1609,4003.1346492385,0
+PSCE.US,D,20190827,000000,32.5894,32.5894,31.5428,31.6856,1035.2328909188,0
+PSCE.US,D,20190828,000000,31.8753,33.008,31.8512,33.008,1688.0638498697,0
+PSCE.US,D,20190829,000000,32.8265,34.0696,32.8265,33.8256,2189.2562253176,0
+PSCE.US,D,20190830,000000,34.0167,34.0167,32.976,33.1727,1288.7213677013,0
+PSCE.US,D,20190903,000000,32.2084,32.3507,31.4944,32.0661,5424.0749453348,0
+PSCE.US,D,20190904,000000,32.8265,33.1092,32.5894,32.8856,2517.7376255493,0
+PSCE.US,D,20190905,000000,33.3023,34.5391,33.3023,34.4447,5659.383319463,0
+PSCE.US,D,20190906,000000,33.8294,34.3445,33.8294,34.1585,1022.4241822305,0
+PSCE.US,D,20190909,000000,34.7328,36.2527,34.2065,36.2527,9815.1895125826,0
+PSCE.US,D,20190910,000000,36.5851,38.0605,36.5376,36.8542,4597.5000507896,0
+PSCE.US,D,20190911,000000,37.1085,37.632,36.1624,37.1085,5559.3927548644,0
+PSCE.US,D,20190912,000000,36.7285,36.7285,36.0144,36.2051,1952.7082987357,0
+PSCE.US,D,20190913,000000,36.7285,36.9187,36.4728,36.8944,9767.8799272664,0
+PSCE.US,D,20190916,000000,40.4865,40.8674,39.2042,40.5344,12865.934693225,0
+PSCE.US,D,20190917,000000,40.6293,40.6293,38.2029,38.2029,3458.5579379108,0
+PSCE.US,D,20190918,000000,37.632,37.727,37.1085,37.1568,3724.8551233818,0
+PSCE.US,D,20190919,000000,37.8223,37.8223,36.4385,36.5116,2673.9212347159,0
+PSCE.US,D,20190920,000000,36.6809,36.8229,36.3005,36.3005,2185.9507521077,0
+PSCE.US,D,20190923,000000,36.1578,36.7285,36.1578,36.347,1420.7337040209,0
+PSCE.US,D,20190924,000000,35.7231,35.7448,35.2535,35.3488,2466.7093828718,0
+PSCE.US,D,20190925,000000,34.6345,35.3488,34.6345,35.1108,4095.2747149636,0
+PSCE.US,D,20190926,000000,35.1577,35.1577,33.874,34.255,4475.1975420242,0
+PSCE.US,D,20190927,000000,34.0638,34.4117,33.5167,33.5908,1254.0138989976,0
+PSCE.US,D,20190930,000000,33.4931,33.4931,32.9223,33.4931,1826.4805405334,0
+PSCE.US,D,20191001,000000,33.7776,33.7776,31.5898,31.6856,5045.8048548793,0
+PSCE.US,D,20191002,000000,31.6377,31.6856,30.6537,31.1134,5553.4015846714,0
+PSCE.US,D,20191003,000000,30.5912,31.3995,30.1634,31.2098,11647.867815384,0
+PSCE.US,D,20191004,000000,31.5428,31.5428,30.7335,31.1619,2379.5275269612,0
+PSCE.US,D,20191007,000000,31.1619,31.7804,31.0191,31.1619,8180.6330102979,0
+PSCE.US,D,20191008,000000,30.5433,30.8066,30.3531,30.7335,3166.436742988,0
+PSCE.US,D,20191009,000000,31.0665,31.0665,30.0142,30.3531,5914.1113486994,0
+PSCE.US,D,20191010,000000,30.6386,30.8767,30.2055,30.686,2031.0066953946,0
+PSCE.US,D,20191011,000000,31.4944,32.2684,31.3555,31.9233,6494.0153049574,0
+PSCE.US,D,20191014,000000,31.6856,31.7804,30.2102,31.2578,2248.3415589441,0
+PSCE.US,D,20191015,000000,30.9717,31.9233,30.686,31.1619,2084.5140429795,0
+PSCE.US,D,20191016,000000,31.1134,31.7902,31.0665,31.1266,1527.9549912663,0
+PSCE.US,D,20191017,000000,31.0665,31.4471,30.9485,31.2098,5969.8912091162,0
+PSCE.US,D,20191018,000000,31.2098,31.4421,30.051,30.0674,4650.800806299,0
+PSCE.US,D,20191021,000000,30.2582,30.686,29.9732,30.686,6763.2047794869,0
+PSCE.US,D,20191022,000000,30.401,31.3995,30.2886,31.0665,2744.3691325014,0
+PSCE.US,D,20191023,000000,30.5912,31.9233,30.3531,31.6856,11126.636008602,0
+PSCE.US,D,20191024,000000,31.6377,32.0187,30.9717,30.9717,5310.8624878966,0
+PSCE.US,D,20191025,000000,31.3995,31.8753,31.1134,31.8753,2001.670620657,0
+PSCE.US,D,20191028,000000,31.7326,32.4936,31.3995,31.3995,5090.2221511372,0
+PSCE.US,D,20191029,000000,30.9243,31.9547,30.9243,31.7804,1802.7224518374,0
+PSCE.US,D,20191030,000000,31.6856,31.7326,30.1629,30.2582,7328.8538825273,0
+PSCE.US,D,20191031,000000,30.0674,30.1149,29.1633,29.4489,4451.0262691768,0
+PSCE.US,D,20191101,000000,29.4969,30.508,29.4969,30.495,2792.0919019691,0
+PSCE.US,D,20191104,000000,31.3995,32.6843,31.3995,32.3511,5773.0089610526,0
+PSCE.US,D,20191105,000000,32.8749,33.4906,32.3987,32.6373,5866.3885792318,0
+PSCE.US,D,20191106,000000,31.9703,33.0178,31.7326,31.7326,1114.7708400314,0
+PSCE.US,D,20191107,000000,32.3037,32.7791,31.9896,32.1125,1124.0674834343,0
+PSCE.US,D,20191108,000000,32.0661,32.1125,31.3521,32.0187,2677.0201158503,0
+PSCE.US,D,20191111,000000,31.7326,31.9703,31.2098,31.7804,2182.6452788978,0
+PSCE.US,D,20191112,000000,31.9233,32.2296,31.3889,31.5428,10857.239941996,0
+PSCE.US,D,20191113,000000,31.0665,31.3995,30.7335,30.7804,987.92330560241,0
+PSCE.US,D,20191114,000000,31.1619,31.1619,30.1149,30.1629,2562.154921807,0
+PSCE.US,D,20191115,000000,30.686,30.9243,30.3531,30.7335,717.49427861924,0
+PSCE.US,D,20191118,000000,30.4485,30.4485,29.5432,29.6903,6091.1607575034,0
+PSCE.US,D,20191119,000000,29.4969,29.4969,28.76,28.8303,7256.7532481369,0
+PSCE.US,D,20191120,000000,28.7827,29.4969,28.3069,28.7542,12944.026497809,0
+PSCE.US,D,20191121,000000,28.6874,29.3541,28.593,29.2113,136005.96773328,0
+PSCE.US,D,20191122,000000,29.4969,29.6866,29.0432,29.3541,43834.293420349,0
+PSCE.US,D,20191125,000000,29.2595,30.386,29.2208,30.2582,2677.0201158503,0
+PSCE.US,D,20191126,000000,30.5433,30.5433,29.2595,29.4969,3236.2648645466,0
+PSCE.US,D,20191127,000000,29.4489,30.0674,29.4489,29.9493,19807.841618121,0
+PSCE.US,D,20191129,000000,29.6866,29.6866,29.1153,29.2113,1157.7419917599,0
+PSCE.US,D,20191202,000000,29.1633,29.5921,28.9353,28.9735,4333.2687860748,0
+PSCE.US,D,20191203,000000,28.7827,28.9735,28.3069,28.8303,3339.3543102796,0
+PSCE.US,D,20191204,000000,29.4489,30.2102,29.4489,29.8781,3941.7768027801,0
+PSCE.US,D,20191205,000000,29.8656,29.8923,29.3541,29.4489,1644.0597377633,0
+PSCE.US,D,20191206,000000,29.8298,30.9713,29.6622,30.9243,7884.7931580138,0
+PSCE.US,D,20191209,000000,30.9717,31.4794,30.8293,31.3753,4370.0421755349,0
+PSCE.US,D,20191210,000000,31.1134,31.7804,31.1134,31.4004,995.36062032464,0
+PSCE.US,D,20191211,000000,31.5428,31.6377,31.1957,31.1957,1898.1679907727,0
+PSCE.US,D,20191212,000000,31.4944,32.5748,31.3995,32.5748,11192.332288649,0
+PSCE.US,D,20191213,000000,32.4936,32.8265,31.9946,31.9946,9013.6122591872,0
+PSCE.US,D,20191216,000000,32.3511,33.4693,32.3511,32.8415,4684.8884987758,0
+PSCE.US,D,20191217,000000,32.7791,33.9689,32.7791,33.8939,7403.6402139008,0
+PSCE.US,D,20191218,000000,33.7776,34.7304,33.7776,34.3779,21130.237494148,0
+PSCE.US,D,20191219,000000,34.4925,35.1108,34.4925,34.9673,14740.138003226,0
+PSCE.US,D,20191220,000000,35.3488,35.3488,34.1108,34.2781,10631.021619196,0
+PSCE.US,D,20191223,000000,34.1585,35.4921,34.1585,35.2071,27297.837319629,0
+PSCE.US,D,20191224,000000,35.4921,35.9219,35.2071,35.2071,7487.1034124503,0
+PSCE.US,D,20191226,000000,35.8267,36.0169,35.4921,35.5884,7723.8579311078,0
+PSCE.US,D,20191227,000000,35.9219,35.9219,34.6828,34.8319,38047.85597438,0
+PSCE.US,D,20191230,000000,34.8735,35.7788,34.8735,35.0163,19121.129558769,0
+PSCE.US,D,20191231,000000,35.0163,35.7472,34.7781,35.4921,24118.591867953,0
+PSCE.US,D,20200102,000000,35.684,35.8741,34.8735,35.1591,9276.3973793724,0
+PSCE.US,D,20200103,000000,36.6364,36.7793,35.782,36.3498,7332.3659478127,0
+PSCE.US,D,20200106,000000,36.9226,37.1727,36.167,36.9695,181943.16189134,0
+PSCE.US,D,20200107,000000,36.9226,36.9226,35.7318,36.2773,9004.3156157846,0
+PSCE.US,D,20200108,000000,36.3498,36.3498,34.3609,34.5851,10674.819139227,0
+PSCE.US,D,20200109,000000,34.3493,34.3972,33.4999,34.3019,5296.1944505278,0
+PSCE.US,D,20200110,000000,34.2065,34.255,33.5396,33.5396,5470.1449781976,0
+PSCE.US,D,20200113,000000,33.5875,33.5875,32.8245,33.3971,11352.234555176,0
+PSCE.US,D,20200114,000000,33.3489,33.5875,32.9209,33.254,4599.3593794701,0
+PSCE.US,D,20200115,000000,33.206,33.2137,32.4554,32.5632,4973.4976284132,0
+PSCE.US,D,20200116,000000,33.1586,33.4442,32.4916,32.4916,9254.2920272813,0
+PSCE.US,D,20200117,000000,33.0158,33.1106,31.9199,32.3007,17287.211703513,0
+PSCE.US,D,20200121,000000,31.9199,31.9199,30.7761,30.7761,20097.070523985,0
+PSCE.US,D,20200122,000000,30.538,30.538,29.9067,29.9668,16631.075271352,0
+PSCE.US,D,20200123,000000,29.7755,29.7755,28.8752,29.5854,12583.936510007,0
+PSCE.US,D,20200124,000000,29.2998,29.3472,28.109,28.6332,23501.70793016,0
+PSCE.US,D,20200127,000000,27.7271,28.1085,27.5843,27.6802,8971.2608836855,0
+PSCE.US,D,20200128,000000,27.8219,28.3461,27.6802,28.0606,7432.7696965629,0
+PSCE.US,D,20200129,000000,28.5374,28.5374,27.8219,28.109,8510.7671471346,0
+PSCE.US,D,20200130,000000,27.7271,28.2988,27.2513,28.2988,6311.8010942628,0
+PSCE.US,D,20200131,000000,27.8219,27.8219,26.9129,27.3942,8303.3487032144,0
+PSCE.US,D,20200203,000000,27.5369,27.7698,27.0736,27.1516,5785.6110776653,0
+PSCE.US,D,20200204,000000,27.8704,27.9183,27.2702,27.4415,3698.4113377027,0
+PSCE.US,D,20200205,000000,27.6327,28.8225,27.6327,28.7755,10905.375895616,0
+PSCE.US,D,20200206,000000,28.7755,28.7755,28.109,28.1564,1258.14574051,0
+PSCE.US,D,20200207,000000,27.8219,27.8219,26.9652,27.2513,5720.1213896947,0
+PSCE.US,D,20200210,000000,27.1553,27.1553,26.2783,26.3456,18111.100901075,0
+PSCE.US,D,20200211,000000,27.0605,27.1012,26.637,26.679,5831.061334301,0
+PSCE.US,D,20200212,000000,27.489,27.9183,26.8427,27.1553,7533.5866294642,0
+PSCE.US,D,20200213,000000,26.8225,27.4367,26.7265,26.9174,7697.0009612776,0
+PSCE.US,D,20200214,000000,27.3942,27.4309,26.684,26.9174,2112.6105652636,0
+PSCE.US,D,20200218,000000,26.7749,26.7749,26.2027,26.7265,5298.6735554352,0
+PSCE.US,D,20200219,000000,26.8225,27.5702,26.8225,27.5026,5245.9925761526,0
+PSCE.US,D,20200220,000000,27.8219,27.9658,27.4812,27.6327,4733.2310444703,0
+PSCE.US,D,20200221,000000,26.9174,26.9174,26.1549,26.3683,7250.1423017171,0
+PSCE.US,D,20200224,000000,25.6312,25.6312,24.393,24.5832,14838.475831219,0
+PSCE.US,D,20200225,000000,24.8804,24.8804,23.1064,23.2013,11384.049734821,0
+PSCE.US,D,20200226,000000,23.2967,23.7735,22.3915,22.6301,11705.713596557,0
+PSCE.US,D,20200227,000000,21.7245,22.2332,20.4862,21.2482,66427.615994018,0
+PSCE.US,D,20200228,000000,20.2481,22.2965,20.2481,22.2965,17493.390594979,0
+PSCE.US,D,20200302,000000,22.7255,22.7255,21.2718,22.2007,11858.385140439,0
+PSCE.US,D,20200303,000000,22.6301,22.6301,20.8319,21.4384,53688.528835223,0
+PSCE.US,D,20200304,000000,21.5337,21.6297,20.7293,21.3441,6091.5739416547,0
+PSCE.US,D,20200305,000000,21.1053,21.1053,19.6284,19.9621,9952.160058717,0
+PSCE.US,D,20200306,000000,19.1522,19.1992,17.4842,17.5796,27104.0539527,0
+PSCE.US,D,20200309,000000,15.4357,15.7222,12.1012,12.1012,66895.133861142,0
+PSCE.US,D,20200310,000000,13.8152,13.8442,11.5227,12.3872,21973.339754743,0
+PSCE.US,D,20200311,000000,12.2439,12.4341,11.1006,11.2909,11839.791853633,0
+PSCE.US,D,20200312,000000,10.5285,11.6244,10.0527,10.2429,58177.154862162,0
+PSCE.US,D,20200313,000000,11.3867,12.5295,10.5527,12.196,19551.254260204,0
+PSCE.US,D,20200316,000000,12.3872,12.6728,11.0711,12.0159,24130.161024187,0
+PSCE.US,D,20200317,000000,11.6723,11.9105,11.2913,11.7672,27512.073302044,0
+PSCE.US,D,20200318,000000,10.9578,11.1949,10.1004,10.2903,37051.049209526,0
+PSCE.US,D,20200319,000000,10.481,11.0526,10.1946,11.0526,17410.753764732,0
+PSCE.US,D,20200320,000000,11.8629,12.1012,10.7196,10.767,23448.613766725,0
+PSCE.US,D,20200323,000000,10.786,11.2172,10.528,10.7385,6056.8664729511,0
+PSCE.US,D,20200324,000000,11.41,11.5043,10.7385,11.1688,13625.367163194,0
+PSCE.US,D,20200325,000000,11.8886,11.985,10.7763,11.5043,52542.149407623,0
+PSCE.US,D,20200326,000000,11.5043,11.7448,10.786,10.9781,38824.848770777,0
+PSCE.US,D,20200327,000000,10.6424,10.9031,10.3067,10.5948,19088.488010821,0
+PSCE.US,D,20200330,000000,10.4505,10.4505,9.7317,10.162,26321.896354412,0
+PSCE.US,D,20200331,000000,10.3548,10.7385,10.2347,10.4986,4965.4405374642,0
+PSCE.US,D,20200401,000000,10.115,10.2104,9.58746,9.68384,15972.459734284,0
+PSCE.US,D,20200402,000000,10.5464,11.0576,9.97143,10.4505,26744.583741127,0
+PSCE.US,D,20200403,000000,10.786,10.9777,9.90305,10.3548,9947.8216251291,0
+PSCE.US,D,20200406,000000,10.3067,10.786,10.3067,10.786,11609.44168932,0
+PSCE.US,D,20200407,000000,11.3136,11.6975,10.9297,11.1688,21353.150343739,0
+PSCE.US,D,20200408,000000,11.362,12.1283,11.2653,11.9371,24336.54650773,0
+PSCE.US,D,20200409,000000,13.183,13.4705,11.9371,12.6074,21174.861382481,0
+PSCE.US,D,20200413,000000,13.0872,13.1351,12.5116,12.6074,28994.371444601,0
+PSCE.US,D,20200414,000000,12.7521,12.9356,12.3234,12.5595,7404.8797663545,0
+PSCE.US,D,20200415,000000,12.3204,12.3204,11.5527,12.1283,11480.115049983,0
+PSCE.US,D,20200416,000000,12.0324,12.0518,11.4573,11.6975,14750.261014931,0
+PSCE.US,D,20200417,000000,11.8886,12.3204,11.7448,12.3204,6817.5384953743,0
+PSCE.US,D,20200420,000000,11.5043,12.6074,11.5043,12.4163,17671.679556237,0
+PSCE.US,D,20200421,000000,11.985,12.4163,11.8266,12.272,8650.0102061005,0
+PSCE.US,D,20200422,000000,12.8471,12.8471,12.376,12.7043,5631.2867971791,0
+PSCE.US,D,20200423,000000,13.1351,13.806,12.7521,13.5668,19532.867565474,0
+PSCE.US,D,20200424,000000,14.382,14.382,13.2077,13.7586,15212.820672238,0
+PSCE.US,D,20200427,000000,13.4226,13.7536,12.7023,13.7106,18800.085473259,0
+PSCE.US,D,20200428,000000,13.9981,13.9981,13.3268,13.9981,15943.950027849,0
+PSCE.US,D,20200429,000000,14.3335,15.6279,14.1419,15.6279,59483.849740442,0
+PSCE.US,D,20200430,000000,16.203,16.2993,15.2493,16.0118,49647.794428222,0
+PSCE.US,D,20200501,000000,15.3888,15.8196,14.4769,14.5732,22863.751600654,0
+PSCE.US,D,20200504,000000,14.1419,15.1357,13.9023,15.1007,11901.356292167,0
+PSCE.US,D,20200505,000000,15.5321,15.8288,14.669,14.9569,28131.642936822,0
+PSCE.US,D,20200506,000000,15.0054,15.0878,14.0466,14.1898,27420.966196698,0
+PSCE.US,D,20200507,000000,14.4769,14.6216,14.1157,14.382,26019.032371557,0
+PSCE.US,D,20200508,000000,14.6216,15.4362,14.6216,15.3888,12753.548604089,0
+PSCE.US,D,20200511,000000,15.3888,15.4837,14.9569,15.1482,16094.142466822,0
+PSCE.US,D,20200512,000000,15.2445,15.2925,14.9574,15.1007,10399.84508658,0
+PSCE.US,D,20200513,000000,15.0528,15.1007,13.5184,13.9023,20313.992203383,0
+PSCE.US,D,20200514,000000,13.4705,13.7536,12.9435,13.5668,6013.4821370714,0
+PSCE.US,D,20200515,000000,13.3746,13.8539,13.3746,13.806,11601.591190447,0
+PSCE.US,D,20200518,000000,14.4769,15.3404,14.4769,15.3404,16041.668079615,0
+PSCE.US,D,20200519,000000,15.4842,15.4842,14.8607,14.9086,5668.4733707904,0
+PSCE.US,D,20200520,000000,15.3888,15.7716,15.2445,15.5795,19637.816339888,0
+PSCE.US,D,20200521,000000,15.5321,15.7716,15.1962,15.5795,17996.855483258,0
+PSCE.US,D,20200522,000000,15.3404,15.4842,15.1007,15.4842,10160.611463015,0
+PSCE.US,D,20200526,000000,15.9639,16.6347,15.8674,16.6347,21896.487502613,0
+PSCE.US,D,20200527,000000,16.7306,16.9702,16.0597,16.9702,9838.5344171274,0
+PSCE.US,D,20200528,000000,16.9702,17.3056,16.4904,16.5384,17943.348135674,0
+PSCE.US,D,20200529,000000,16.443,16.5384,15.9478,16.3955,8181.046194449,0
+PSCE.US,D,20200601,000000,16.3476,16.8265,16.3476,16.7306,7375.7502836924,0
+PSCE.US,D,20200602,000000,16.6827,17.5849,16.6827,17.4973,11330.748979312,0
+PSCE.US,D,20200603,000000,17.5932,17.8564,17.4499,17.7374,11391.900233695,0
+PSCE.US,D,20200604,000000,17.5453,18.6513,17.4973,18.5404,10472.152313046,0
+PSCE.US,D,20200605,000000,19.798,21.237,19.798,21.237,61130.801767265,0
+PSCE.US,D,20200608,000000,23.1064,24.4246,22.5788,24.3048,86655.046117718,0
+PSCE.US,D,20200609,000000,22.9626,23.058,21.7642,22.3872,42510.038215641,0
+PSCE.US,D,20200610,000000,22.3391,22.3391,20.206,20.7573,33617.488912767,0
+PSCE.US,D,20200611,000000,18.2164,19.5831,17.8807,17.9769,34910.961898207,0
+PSCE.US,D,20200612,000000,18.9838,19.8464,18.3197,19.0322,31385.468127794,0
+PSCE.US,D,20200615,000000,17.6899,19.3675,17.4499,19.0322,21984.289134751,0
+PSCE.US,D,20200616,000000,19.8947,20.4218,19.1095,19.3675,23509.145244882,0
+PSCE.US,D,20200617,000000,19.6551,19.6551,18.2651,18.313,28640.066034917,0
+PSCE.US,D,20200618,000000,18.1687,18.8875,17.8323,18.1042,4978.8690223793,0
+PSCE.US,D,20200619,000000,18.6962,18.7437,17.6415,17.6415,7103.6685201043,0
+PSCE.US,D,20200622,000000,18.0085,18.0085,17.0961,17.4671,15809.871770773,0
+PSCE.US,D,20200623,000000,17.7205,17.7205,17.2171,17.3604,7768.2752273655,0
+PSCE.US,D,20200624,000000,16.8075,16.9188,15.7247,15.895,21989.04075249,0
+PSCE.US,D,20200625,000000,15.4633,16.4231,15.3191,16.1348,23143.270678964,0
+PSCE.US,D,20200626,000000,15.7034,15.7992,15.2712,15.3675,9743.9152464945,0
+PSCE.US,D,20200629,000000,15.5592,15.9435,15.2227,15.9435,15545.227321907,0
+PSCE.US,D,20200630,000000,15.8472,16.1348,15.4633,16.1348,6641.9352310995,0
+PSCE.US,D,20200701,000000,16.1348,16.519,15.7034,15.895,14085.241123519,0
+PSCE.US,D,20200702,000000,16.4237,16.519,15.9435,15.9919,13388.199460386,0
+PSCE.US,D,20200706,000000,16.5674,16.5674,16.0872,16.4711,7507.1428437852,0
+PSCE.US,D,20200707,000000,16.4237,16.4237,15.9919,16.0393,4288.8514898173,0
+PSCE.US,D,20200708,000000,15.9435,16.2794,15.7513,16.1348,9568.1053901442,0
+PSCE.US,D,20200709,000000,16.1831,16.1831,15.2716,15.415,15265.708243597,0
+PSCE.US,D,20200710,000000,15.1249,15.8437,15.031,15.7842,1410.40410024,0
+PSCE.US,D,20200713,000000,15.7034,16.0872,15.334,15.334,5059.8531160214,0
+PSCE.US,D,20200714,000000,15.3675,16.0872,15.1269,15.9677,8653.1090872347,0
+PSCE.US,D,20200715,000000,16.519,16.8075,16.3758,16.7121,6447.3254958678,0
+PSCE.US,D,20200716,000000,16.4237,16.9178,16.2794,16.6153,2805.3137948087,0
+PSCE.US,D,20200717,000000,16.519,16.9996,16.1831,16.3278,4491.1051318466,0
+PSCE.US,D,20200720,000000,16.3758,16.6202,16.1348,16.2301,11628.654752352,0
+PSCE.US,D,20200721,000000,16.6396,17.5761,16.6396,17.4077,22426.809360722,0
+PSCE.US,D,20200722,000000,17.0103,17.0961,16.7596,17.0961,12155.877729328,0
+PSCE.US,D,20200723,000000,16.9996,17.6725,16.9517,17.5761,3694.0729041146,0
+PSCE.US,D,20200724,000000,17.7205,17.9121,17.432,17.432,2271.4798714132,0
+PSCE.US,D,20200727,000000,17.5277,17.5277,17.0961,17.2809,2249.1679272466,0
+PSCE.US,D,20200728,000000,17.2883,17.4794,16.9996,16.9996,2238.8383234658,0
+PSCE.US,D,20200729,000000,17.3841,17.4794,16.9517,17.4794,3709.5673097861,0
+PSCE.US,D,20200730,000000,16.9038,16.9818,16.6294,16.8597,6129.5868835683,0
+PSCE.US,D,20200731,000000,16.8075,16.8075,15.9435,16.2707,26421.473734861,0
+PSCE.US,D,20200803,000000,16.2316,16.9759,16.2316,16.9038,4396.6925532894,0
+PSCE.US,D,20200804,000000,16.5674,17.7205,16.5674,17.7205,6009.3502955589,0
+PSCE.US,D,20200805,000000,18.0085,18.2486,17.8163,18.0085,5575.3003446868,0
+PSCE.US,D,20200806,000000,18.0563,18.2,17.7925,17.8187,16345.151838697,0
+PSCE.US,D,20200807,000000,17.7205,18.1764,17.7205,18.1682,801.37066131991,0
+PSCE.US,D,20200810,000000,18.2486,19.1131,18.2486,18.993,20348.699672087,0
+PSCE.US,D,20200811,000000,19.4489,19.785,18.8004,18.8726,14093.711398619,0
+PSCE.US,D,20200812,000000,19.161,19.2567,18.824,18.9446,3559.5814628878,0
+PSCE.US,D,20200813,000000,18.824,18.8706,18.4639,18.5602,3953.5525510903,0
+PSCE.US,D,20200814,000000,18.6327,19.0172,18.6327,18.9208,2527.4474531031,0
+PSCE.US,D,20200817,000000,19.0647,19.0647,18.5365,18.7765,22036.763521956,0
+PSCE.US,D,20200818,000000,18.7185,18.7583,18.1042,18.1042,5647.8141632286,0
+PSCE.US,D,20200819,000000,18.1042,18.4498,18.05,18.1463,5532.9489691851,0
+PSCE.US,D,20200820,000000,18.0085,18.0085,17.432,17.5761,6192.1842824802,0
+PSCE.US,D,20200821,000000,17.3841,17.3841,16.8559,16.9275,5347.4292852808,0
+PSCE.US,D,20200824,000000,16.9038,17.9121,16.8559,17.9121,19834.491995876,0
+PSCE.US,D,20200825,000000,18.1522,18.1522,17.5277,17.8293,3708.5343494079,0
+PSCE.US,D,20200826,000000,18.1997,18.1997,16.9996,17.1342,6202.9270704124,0
+PSCE.US,D,20200827,000000,17.1435,17.2398,16.9038,17.1676,2432.8282824706,0
+PSCE.US,D,20200828,000000,17.3124,17.5277,17.1579,17.432,5282.3527814613,0
+PSCE.US,D,20200831,000000,17.4794,17.4794,16.8559,16.9068,6797.4990640392,0
+PSCE.US,D,20200901,000000,16.8559,17.1919,16.8075,17.048,4915.2386630892,0
+PSCE.US,D,20200902,000000,17.2883,17.2883,16.4,16.4711,12906.22014797,0
+PSCE.US,D,20200903,000000,16.5674,16.7596,16.3278,16.4237,6512.1954076118,0
+PSCE.US,D,20200904,000000,16.6153,16.6482,16.1831,16.5795,16912.866862494,0
+PSCE.US,D,20200908,000000,16.2316,16.2316,15.4633,15.6071,23700.036322752,0
+PSCE.US,D,20200909,000000,15.8472,16.0872,15.7827,15.9919,2987.1148213519,0
+PSCE.US,D,20200910,000000,15.9919,15.9919,14.9832,15.0789,22473.912353964,0
+PSCE.US,D,20200911,000000,15.031,15.1269,14.6947,14.8384,24535.081492399,0
+PSCE.US,D,20200914,000000,14.9832,15.367,14.7905,15.2712,25336.865337869,0
+PSCE.US,D,20200915,000000,15.5113,15.655,15.3191,15.5113,10316.38188803,0
+PSCE.US,D,20200916,000000,15.655,16.4237,15.5592,16.2794,7316.2517659145,0
+PSCE.US,D,20200917,000000,15.894,15.9919,15.8472,15.9919,3543.8804651408,0
+PSCE.US,D,20200918,000000,15.823,16.1348,15.7518,15.9435,4018.8356469853,0
+PSCE.US,D,20200921,000000,15.6691,15.6691,14.8011,15.2348,18414.584660157,0
+PSCE.US,D,20200922,000000,15.4565,15.4565,15.138,15.138,1587.2469169685,0
+PSCE.US,D,20200923,000000,15.138,15.2639,14.3674,14.4153,7411.6973048499,0
+PSCE.US,D,20200924,000000,14.4153,14.5116,13.9815,14.4153,14276.958569691,0
+PSCE.US,D,20200925,000000,14.2706,14.3191,14.03,14.2223,9288.1731276827,0
+PSCE.US,D,20200928,000000,14.5116,14.8999,14.3917,14.7528,5884.1554977348,0
+PSCE.US,D,20200929,000000,14.6569,14.9458,14.1744,14.6085,2475.5928421233,0
+PSCE.US,D,20200930,000000,14.7528,14.8975,14.4639,14.6085,1180.8803042291,0
+PSCE.US,D,20201001,000000,14.6085,14.6085,13.9815,14.0779,9650.32903624,0
+PSCE.US,D,20201002,000000,13.5959,14.7044,13.5959,14.6569,2744.162540426,0
+PSCE.US,D,20201005,000000,14.4639,15.0858,14.4639,15.0427,25741.579214004,0
+PSCE.US,D,20201006,000000,15.4281,15.5718,14.8975,15.0427,11981.100833355,0
+PSCE.US,D,20201007,000000,15.1506,15.6691,15.1506,15.6691,616.67734571794,0
+PSCE.US,D,20201008,000000,15.7653,16.1506,15.6449,16.0747,4142.58430028,0
+PSCE.US,D,20201009,000000,16.2474,16.2959,15.8844,15.9856,7472.2287830058,0
+PSCE.US,D,20201012,000000,15.8859,16.0688,15.8132,16.0355,11467.306341295,0
+PSCE.US,D,20201013,000000,15.8132,15.9096,15.5485,15.5485,4606.5901021167,0
+PSCE.US,D,20201014,000000,15.5723,16.1502,15.5723,15.6691,2734.6593049476,0
+PSCE.US,D,20201015,000000,15.4281,15.7174,15.0906,15.6932,4241.5419045008,0
+PSCE.US,D,20201016,000000,15.8132,15.8132,15.2644,15.2644,8053.1656996418,0
+PSCE.US,D,20201019,000000,15.3316,15.6207,15.1888,15.2589,6932.1970973417,0
+PSCE.US,D,20201020,000000,15.4759,15.7281,15.4281,15.6691,15518.990128303,0
+PSCE.US,D,20201021,000000,15.6691,15.8132,15.38,15.5001,21809.305646702,0
+PSCE.US,D,20201022,000000,15.6691,16.2959,15.5248,16.2959,3833.9357393078,0
+PSCE.US,D,20201023,000000,16.3685,16.3928,16.0776,16.199,15880.319668558,0
+PSCE.US,D,20201026,000000,16.199,16.199,15.3074,15.4759,16880.431906622,0
+PSCE.US,D,20201027,000000,15.5723,15.5723,15.2339,15.3559,6172.971219448,0
+PSCE.US,D,20201028,000000,14.7048,14.9706,14.4396,14.4639,5916.5904536068,0
+PSCE.US,D,20201029,000000,14.2706,14.6569,14.0368,14.6569,6208.0918723029,0
+PSCE.US,D,20201030,000000,14.4639,14.6085,14.1986,14.6085,11754.675918479,0
+PSCE.US,D,20201102,000000,14.8011,15.0906,14.1332,14.9701,13170.65800476,0
+PSCE.US,D,20201103,000000,15.4759,15.6691,14.8975,14.9217,11770.996692452,0
+PSCE.US,D,20201104,000000,14.6085,14.8011,14.4153,14.6326,3692.2135754341,0
+PSCE.US,D,20201105,000000,14.6569,15.0752,14.5601,14.835,5300.9460682669,0
+PSCE.US,D,20201106,000000,15.0427,15.0427,14.4153,14.4153,13714.20175571,0
+PSCE.US,D,20201109,000000,15.4759,16.8743,15.4759,16.488,23716.357096728,0
+PSCE.US,D,20201110,000000,16.6817,17.067,16.5366,17.067,10213.912218524,0
+PSCE.US,D,20201111,000000,17.2601,17.3084,16.778,16.9614,10030.2518633,0
+PSCE.US,D,20201112,000000,16.778,16.9222,16.1269,16.2189,35110.529843253,0
+PSCE.US,D,20201113,000000,16.2474,17.1153,16.2474,17.019,6938.8080437617,0
+PSCE.US,D,20201116,000000,17.9349,18.0796,17.3525,17.8381,45240.359087003,0
+PSCE.US,D,20201117,000000,17.6943,18.4169,17.628,18.2999,22096.262039736,0
+PSCE.US,D,20201118,000000,18.6586,19.1881,18.128,18.1817,33448.08341076,0
+PSCE.US,D,20201119,000000,17.9833,18.5331,17.7907,18.5132,49482.727359804,0
+PSCE.US,D,20201120,000000,18.5132,18.5132,18.0317,18.1759,25605.02185202,0
+PSCE.US,D,20201123,000000,18.5617,19.8633,18.5617,19.8633,55834.194132586,0
+PSCE.US,D,20201124,000000,20.6832,21.1649,20.3939,20.8275,51308.174939961,0
+PSCE.US,D,20201125,000000,20.6832,20.7312,20.0565,20.627,24441.908466295,0
+PSCE.US,D,20201127,000000,20.6349,20.6349,20.1242,20.2795,15761.942409229,0
+PSCE.US,D,20201130,000000,20.0084,20.1764,18.899,19.0923,29956.8839249,0
+PSCE.US,D,20201201,000000,19.1881,19.8148,19.1751,19.4775,12288.303249799,0
+PSCE.US,D,20201202,000000,19.3812,20.2926,18.8506,19.8091,16878.985762093,0
+PSCE.US,D,20201203,000000,19.9116,20.1521,19.5753,19.6706,16460.017032741,0
+PSCE.US,D,20201204,000000,20.1043,21.4064,20.1043,21.3342,45969.215929781,0
+PSCE.US,D,20201207,000000,21.3585,21.3585,20.6319,20.7796,155902.02416769,0
+PSCE.US,D,20201208,000000,20.4902,21.3585,20.4897,21.3585,26573.31891044,0
+PSCE.US,D,20201209,000000,21.6954,22.1291,20.9121,21.31,69833.286360572,0
+PSCE.US,D,20201210,000000,21.4064,22.6601,21.2374,22.5744,51664.339678324,0
+PSCE.US,D,20201211,000000,22.4665,22.7565,21.7918,22.3701,23393.24709046,0
+PSCE.US,D,20201214,000000,22.8523,22.9007,21.5265,21.7918,49136.685633144,0
+PSCE.US,D,20201215,000000,21.8401,22.3701,21.6954,22.3044,24696.636495531,0
+PSCE.US,D,20201216,000000,22.2259,22.2743,21.7439,22.0811,14434.381731313,0
+PSCE.US,D,20201217,000000,22.2743,22.3465,21.6475,22.1291,15833.629859469,0
+PSCE.US,D,20201218,000000,22.2259,22.2259,21.5507,21.8401,21707.868937575,0
+PSCE.US,D,20201221,000000,20.876,21.5023,20.2975,21.4661,24060.332902629,0
+PSCE.US,D,20201222,000000,21.4064,21.5507,21.2132,21.2878,17484.507135727,0
+PSCE.US,D,20201223,000000,21.4064,22.6116,21.4064,22.2743,18120.190952402,0
+PSCE.US,D,20201224,000000,22.5148,22.5148,21.6248,21.7439,8369.6647594878,0
+PSCE.US,D,20201228,000000,22.0329,22.0329,21.2132,21.2132,26214.675067167,0
+PSCE.US,D,20201229,000000,21.5991,21.5991,20.7312,20.7796,31078.059119276,0
+PSCE.US,D,20201230,000000,21.0206,21.5507,21.0206,21.4064,11328.47646648,0
+PSCE.US,D,20201231,000000,21.2617,21.5991,21.1649,21.1649,9744.5350227216,0
+PSCE.US,D,20210104,000000,21.5023,21.9365,21.189,21.5991,13598.303601289,0
+PSCE.US,D,20210105,000000,21.8401,24.0052,21.8401,23.4312,65909.689660446,0
+PSCE.US,D,20210106,000000,24.0101,24.9743,23.5759,24.4438,51222.439228578,0
+PSCE.US,D,20210107,000000,24.7812,25.3117,24.5881,24.8774,32747.529682341,0
+PSCE.US,D,20210108,000000,25.2634,25.2634,24.2023,24.5402,36927.093964155,0
+PSCE.US,D,20210111,000000,24.2023,24.8292,23.6243,24.757,33512.540138352,0
+PSCE.US,D,20210112,000000,25.3117,26.4201,25.2634,26.3243,36007.759227659,0
+PSCE.US,D,20210113,000000,26.5165,26.6133,25.4889,25.8902,75157.370741307,0
+PSCE.US,D,20210114,000000,26.1307,27.0949,26.1307,26.7582,37684.253921295,0
+PSCE.US,D,20210115,000000,26.5165,26.6133,25.3117,25.9864,47306.486435252,0
+PSCE.US,D,20210119,000000,26.806,26.806,25.7213,26.2759,30112.241165765,0
+PSCE.US,D,20210120,000000,26.2759,26.5649,25.6007,26.1307,64796.778149095,0
+PSCE.US,D,20210121,000000,25.9386,26.0687,24.6844,25.2149,32925.405459448,0
+PSCE.US,D,20210122,000000,24.5402,25.8902,24.395,25.8902,9084.473341124,0
+PSCE.US,D,20210125,000000,25.7454,26.0827,25.0701,25.7454,34239.537652448,0
+PSCE.US,D,20210126,000000,26.0827,26.1307,25.0701,25.0701,13071.493808464,0
+PSCE.US,D,20210127,000000,24.347,26.2759,24.0581,25.0701,26838.789727609,0
+PSCE.US,D,20210128,000000,25.5522,25.9386,24.6844,25.3117,14647.791345424,0
+PSCE.US,D,20210129,000000,25.0701,25.7934,24.4438,24.4438,41365.931300871,0
+PSCE.US,D,20210201,000000,24.8292,25.8417,24.4438,25.456,63503.511755731,0
+PSCE.US,D,20210202,000000,26.0344,26.5165,25.7454,25.8417,49422.815657874,0
+PSCE.US,D,20210203,000000,26.2275,27.0954,25.9386,27.0954,51474.688152908,0
+PSCE.US,D,20210204,000000,27.2401,27.336,26.1791,26.8538,29550.310720087,0
+PSCE.US,D,20210205,000000,27.2401,27.6255,26.8543,27.4328,33936.053893367,0
+PSCE.US,D,20210208,000000,28.108,29.2165,27.9308,29.0239,170528.53652933,0
+PSCE.US,D,20210209,000000,29.0975,29.3613,28.2572,28.6859,186720.39704791,0
+PSCE.US,D,20210210,000000,28.976,29.6023,28.2522,29.506,123632.96173248,0
+PSCE.US,D,20210211,000000,29.4096,29.5447,27.9634,28.6385,78576.469592777,0
+PSCE.US,D,20210212,000000,28.5901,29.4096,28.0113,29.3613,217888.73690423,0
+PSCE.US,D,20210216,000000,30.9038,32.5918,29.7949,30.3739,239346.21624617,0
+PSCE.US,D,20210217,000000,30.6629,30.6629,29.5539,30.6629,131880.73716735,0
+PSCE.US,D,20210218,000000,30.0205,30.3255,28.5901,28.7344,77233.001325036,0
+PSCE.US,D,20210219,000000,29.0723,29.6501,28.9276,29.3128,166146.30542133,0
+PSCE.US,D,20210222,000000,29.506,31.3618,29.4576,30.6629,291252.06206088,0
+PSCE.US,D,20210223,000000,30.3739,30.3739,28.0113,30.036,172508.51498205,0
+PSCE.US,D,20210224,000000,30.4222,31.8197,30.2776,31.8197,158386.50046906,0
+PSCE.US,D,20210225,000000,32.2543,32.7839,30.856,31.1934,314372.40101945,0
+PSCE.US,D,20210226,000000,30.3255,31.097,29.2165,30.6148,316525.7102236,0
+PSCE.US,D,20210301,000000,31.7718,32.495,31.1691,32.206,619567.36226376,0
+PSCE.US,D,20210302,000000,32.2543,32.495,31.1449,31.2901,135624.39216961,0
+PSCE.US,D,20210303,000000,31.7718,32.495,31.4818,31.6276,146840.68913903,0
+PSCE.US,D,20210304,000000,32.0128,33.1169,31.2422,32.3502,228591.44597367,0
+PSCE.US,D,20210305,000000,33.7487,34.4718,32.0613,34.4718,604945.80811192,0
+PSCE.US,D,20210308,000000,35.0981,35.7255,33.5558,34.4238,609206.76967155,0
+PSCE.US,D,20210309,000000,34.4238,34.7128,33.3629,33.5558,177884.45397376,0
+PSCE.US,D,20210310,000000,33.5076,35.3397,33.5076,35.2914,293772.89856755,0
+PSCE.US,D,20210311,000000,35.677,36.1107,35.0503,36.0144,546860.17353926,0
+PSCE.US,D,20210312,000000,35.7255,35.9181,34.9539,35.2914,160698.26579522,0
+PSCE.US,D,20210315,000000,35.3397,35.3397,34.3271,35.0019,388498.67071135,0
+PSCE.US,D,20210316,000000,34.5196,34.5196,33.1697,33.5558,215352.61258395,0
+PSCE.US,D,20210317,000000,32.8323,33.6955,32.5433,33.3144,244015.40374718,0
+PSCE.US,D,20210318,000000,33.1697,33.1697,30.2776,30.5181,852268.33780559,0
+PSCE.US,D,20210319,000000,30.4222,32.1575,30.2776,31.9645,254466.48366851,0
+PSCE.US,D,20210322,000000,31.6755,31.9165,30.5181,31.0002,480090.64766011,0
+PSCE.US,D,20210323,000000,30.0844,30.2292,28.7823,29.1197,653082.17491494,0
+PSCE.US,D,20210324,000000,29.6987,30.5666,29.3613,29.6023,146073.61276226,0
+PSCE.US,D,20210325,000000,28.4449,30.1324,27.9634,30.1324,169441.6556195,0
+PSCE.US,D,20210326,000000,30.8076,31.3381,30.5666,31.1934,133493.80809377,0
+PSCE.US,D,20210329,000000,31.097,31.203,29.8428,30.0844,51293.300310514,0
+PSCE.US,D,20210330,000000,29.6501,30.4697,29.265,30.2292,110404.45794655,0
+PSCE.US,D,20210331,000000,30.2292,30.8076,29.8917,30.4222,96180.386948211,0
+PSCE.US,D,20210401,000000,30.9522,32.3018,30.8076,32.3018,511778.97977075,0
+PSCE.US,D,20210405,000000,32.3502,32.3502,30.2534,30.6148,198722.77686506,0
+PSCE.US,D,20210406,000000,30.9038,31.9165,30.4222,30.8076,284627.06737999,0
+PSCE.US,D,20210407,000000,30.8076,30.9522,30.1329,30.5181,131487.79903953,0
+PSCE.US,D,20210408,000000,30.5666,30.6148,29.3613,30.036,159293.85286518,0
+PSCE.US,D,20210409,000000,29.988,30.1405,29.1681,29.1681,164768.54286904,0
+PSCE.US,D,20210412,000000,29.4096,29.9396,28.5417,28.6385,97169.756398343,0
+PSCE.US,D,20210413,000000,28.5901,28.7528,28.156,28.6859,79125.591329766,0
+PSCE.US,D,20210414,000000,28.7344,31.0002,28.7344,30.3739,240713.02941844,0
+PSCE.US,D,20210415,000000,30.5181,30.5181,29.265,29.7469,93891.346750369,0
+PSCE.US,D,20210416,000000,30.036,30.1324,29.1197,29.3128,142353.50925662,0
+PSCE.US,D,20210419,000000,29.3128,29.8434,28.8792,29.3128,122904.72466593,0
+PSCE.US,D,20210420,000000,29.0723,29.1681,27.2401,27.6739,155094.66233618,0
+PSCE.US,D,20210421,000000,27.2401,28.108,26.8538,28.0113,123728.40727142,0
+PSCE.US,D,20210422,000000,28.204,28.3486,27.4328,27.8666,45343.241940658,0
+PSCE.US,D,20210423,000000,27.818,28.4449,27.5775,28.108,39257.039392971,0
+PSCE.US,D,20210426,000000,27.9149,29.1197,27.9149,28.9276,219839.37928223,0
+PSCE.US,D,20210427,000000,29.2165,29.4576,28.4449,29.1706,301940.92946127,0
+PSCE.US,D,20210428,000000,29.3128,30.7596,29.265,30.5666,215229.27711483,0
+PSCE.US,D,20210429,000000,31.1449,31.6276,30.1371,30.6148,104036.25721563,0
+PSCE.US,D,20210430,000000,30.1324,30.5602,29.337,29.506,139316.19256089,0
+PSCE.US,D,20210503,000000,29.8434,30.5907,29.8434,30.5181,72051.878660626,0
+PSCE.US,D,20210504,000000,30.7113,30.9838,29.9401,30.9038,116072.51813318,0
+PSCE.US,D,20210505,000000,31.2901,32.3502,30.856,32.3502,163384.78914655,0
+PSCE.US,D,20210506,000000,32.3987,32.3987,31.097,32.3018,189570.33473105,0
+PSCE.US,D,20210507,000000,32.0613,33.5558,31.435,33.5558,179498.76445263,0
+PSCE.US,D,20210510,000000,34.086,34.5681,32.5918,32.6397,133099.6304135,0
+PSCE.US,D,20210511,000000,31.8681,33.0255,31.0439,32.736,64890.157767275,0
+PSCE.US,D,20210512,000000,33.1697,34.134,32.3502,32.5918,130826.70439755,0
+PSCE.US,D,20210513,000000,32.0128,32.977,30.9038,31.7238,62961.207557234,0
+PSCE.US,D,20210514,000000,32.3987,33.676,32.3987,33.5558,128018.08512954,0
+PSCE.US,D,20210517,000000,33.5558,34.906,33.1702,34.906,119570.53515754,0
+PSCE.US,D,20210518,000000,35.0019,35.195,34.2308,34.3755,135189.92903459,0
+PSCE.US,D,20210519,000000,33.4592,33.7967,32.5433,33.6044,93264.752985022,0
+PSCE.US,D,20210520,000000,33.4592,33.4592,32.4973,33.1697,86297.22864275,0
+PSCE.US,D,20210521,000000,33.6517,34.2308,33.5558,33.6517,103835.24312606,0
+PSCE.US,D,20210524,000000,34.0382,34.134,33.3144,33.9896,43517.587768426,0
+PSCE.US,D,20210525,000000,34.0382,34.2791,32.8807,32.9292,277895.26459599,0
+PSCE.US,D,20210526,000000,32.9292,34.1581,32.8323,34.134,62291.642640158,0
+PSCE.US,D,20210527,000000,34.3755,34.8575,34.3271,34.7128,73350.929632109,0
+PSCE.US,D,20210528,000000,35.0019,35.0019,34.2308,34.4238,70918.721125866,0
+PSCE.US,D,20210601,000000,35.5808,36.9308,35.484,36.7854,520070.75931772,0
+PSCE.US,D,20210602,000000,37.0755,38.8592,36.3934,38.6176,286150.89052973,0
+PSCE.US,D,20210603,000000,38.3287,39.0518,37.7503,38.5702,151809.22855763,0
+PSCE.US,D,20210604,000000,38.9077,39.0998,37.8514,38.7144,182063.60507142,0
+PSCE.US,D,20210607,000000,38.8592,39.1637,38.4733,38.5217,174574.84892237,0
+PSCE.US,D,20210608,000000,38.5217,39.4375,37.7503,39.1482,258667.94671034,0
+PSCE.US,D,20210609,000000,39.3413,39.5097,38.7144,38.8592,229770.88013335,0
+PSCE.US,D,20210610,000000,39.1966,39.4855,37.7787,38.6661,124573.98863691,0
+PSCE.US,D,20210611,000000,39.0039,39.3413,38.7144,39.245,83771.227334176,0
+PSCE.US,D,20210614,000000,39.5818,40.1608,38.4249,38.6176,290832.88673947,0
+PSCE.US,D,20210615,000000,38.9555,39.775,38.5702,39.6787,163130.26770939,0
+PSCE.US,D,20210616,000000,39.534,40.1608,38.8108,39.534,154643.25865095,0
+PSCE.US,D,20210617,000000,39.4375,39.8232,36.256,37.2676,579191.0070051,0
+PSCE.US,D,20210618,000000,36.256,37.4609,35.8697,36.6413,177195.88258573,0
+PSCE.US,D,20210621,000000,36.9308,38.5702,36.7854,38.5217,171643.7205535,0
+PSCE.US,D,20210622,000000,38.6176,38.8108,37.7019,38.7144,73610.822463236,0
+PSCE.US,D,20210623,000000,39.3897,40.3539,39.2929,39.3413,248260.04453282,0
+PSCE.US,D,20210624,000000,39.3897,40.3056,39.0998,40.2092,308991.71041001,0
+PSCE.US,D,20210625,000000,40.5945,40.6429,40.0645,40.1123,144018.22820195,0
+PSCE.US,D,20210628,000000,40.1608,40.1608,37.6539,37.9913,329019.77918073,0
+PSCE.US,D,20210629,000000,38.3771,38.999,37.8949,37.9913,124710.75259098,0
+PSCE.US,D,20210630,000000,38.4371,39.0518,38.1356,38.7144,109139.28807546,0
+PSCE.US,D,20210701,000000,39.6787,40.257,39.3171,39.727,263356.96705066,0
+PSCE.US,D,20210702,000000,39.6787,39.6787,38.7624,38.8108,172595.07706172,0
+PSCE.US,D,20210706,000000,38.9077,38.9555,36.6413,37.1233,349278.81789198,0
+PSCE.US,D,20210707,000000,37.027,37.6539,35.5323,36.1592,289935.45076297,0
+PSCE.US,D,20210708,000000,35.195,36.8823,34.906,36.4003,171506.33682322,0
+PSCE.US,D,20210709,000000,37.027,37.7503,36.5935,37.6539,137905.16868443,0
+PSCE.US,D,20210712,000000,37.3159,37.6539,36.5289,37.3644,93817.799971448,0
+PSCE.US,D,20210713,000000,37.2676,37.5092,36.5935,36.7854,41017.823653457,0
+PSCE.US,D,20210714,000000,36.9787,37.6055,34.9539,35.0503,157112.44713873,0
+PSCE.US,D,20210715,000000,34.5681,35.2433,33.9655,34.134,286885.73854271,0
+PSCE.US,D,20210716,000000,34.5196,34.7359,32.688,32.7839,295148.18201494,0
+PSCE.US,D,20210719,000000,31.2901,32.1575,30.7208,31.1934,208697.45546001,0
+PSCE.US,D,20210720,000000,31.2901,32.4418,31.0002,32.0613,90014.439859333,0
+PSCE.US,D,20210721,000000,32.688,34.1823,32.6237,33.7487,100392.79937005,0
+PSCE.US,D,20210722,000000,33.7967,33.7967,32.4464,32.977,84951.901046328,0
+PSCE.US,D,20210723,000000,32.977,33.3629,31.8681,32.3502,173559.65546278,0
+PSCE.US,D,20210726,000000,32.5676,34.0382,32.3018,33.7487,95999.41228997,0
+PSCE.US,D,20210727,000000,33.3629,33.3629,31.9645,32.3502,37923.280952783,0
+PSCE.US,D,20210728,000000,32.6397,33.5119,32.1092,33.1217,196135.83089418,0
+PSCE.US,D,20210729,000000,33.6517,33.7487,32.5869,33.1697,279630.43143911,0
+PSCE.US,D,20210730,000000,32.9292,32.9292,32.206,32.5918,65860.52074645,0
+PSCE.US,D,20210802,000000,32.688,34.0382,31.7718,31.9645,245302.26578619,0
+PSCE.US,D,20210803,000000,31.8681,32.736,31.097,32.5433,130507.10645658,0
+PSCE.US,D,20210804,000000,32.0613,32.1048,30.4697,30.5181,92604.897895499,0
+PSCE.US,D,20210805,000000,30.7113,31.81,30.6629,31.097,47133.775460034,0
+PSCE.US,D,20210806,000000,31.5308,32.0482,31.2611,31.6276,29850.902190109,0
+PSCE.US,D,20210809,000000,31.1449,31.3381,30.4697,30.9038,53761.455837915,0
+PSCE.US,D,20210810,000000,31.1934,32.206,31.0486,32.0128,37223.140408516,0
+PSCE.US,D,20210811,000000,31.7238,32.0613,31.1538,32.0443,41063.273910092,0
+PSCE.US,D,20210812,000000,31.8681,32.1818,31.2417,31.6755,88217.08880146,0
+PSCE.US,D,20210813,000000,31.7718,31.7718,30.5181,30.5181,57773.060762255,0
+PSCE.US,D,20210816,000000,30.1807,30.1807,29.2954,29.6501,82837.017968232,0
+PSCE.US,D,20210817,000000,29.3128,29.988,28.9276,29.2165,61225.627529974,0
+PSCE.US,D,20210818,000000,29.265,29.8675,28.4449,28.4933,36349.049336581,0
+PSCE.US,D,20210819,000000,27.7222,28.156,26.9986,27.4806,184608.81944303,0
+PSCE.US,D,20210820,000000,27.1918,27.4835,26.9057,27.4835,44545.176752547,0
+PSCE.US,D,20210823,000000,28.3486,29.0965,28.3486,28.8792,467926.09306361,0
+PSCE.US,D,20210824,000000,29.4096,29.9741,29.265,29.7949,43438.463003465,0
+PSCE.US,D,20210825,000000,29.8434,30.7596,29.5539,30.3255,26174.596204496,0
+PSCE.US,D,20210826,000000,30.1324,30.3739,29.6023,29.7949,67090.569964675,0
+PSCE.US,D,20210827,000000,30.1807,32.2543,30.1807,31.9645,175810.26953456,0
+PSCE.US,D,20210830,000000,32.236,32.3987,31.097,31.1449,70685.891856644,0
+PSCE.US,D,20210831,000000,30.9038,31.7238,30.7596,31.3903,22847.017642528,0
+PSCE.US,D,20210901,000000,31.2417,31.657,30.9547,31.5308,34816.962503799,0
+PSCE.US,D,20210902,000000,31.9645,33.1217,31.9645,32.4464,71876.068804278,0
+PSCE.US,D,20210903,000000,32.616,32.7084,32.0128,32.3018,35182.010701415,0
+PSCE.US,D,20210907,000000,32.1575,33.0255,32.0613,32.3987,36937.836752089,0
+PSCE.US,D,20210908,000000,32.736,33.1697,31.8197,31.844,95070.780910069,0
+PSCE.US,D,20210909,000000,31.7238,32.688,31.386,32.2244,33729.875001901,0
+PSCE.US,D,20210910,000000,32.5433,32.9238,32.0636,32.1575,20387.952166454,0
+PSCE.US,D,20210913,000000,32.688,33.7487,32.688,33.5558,115033.77317698,0
+PSCE.US,D,20210914,000000,33.8935,34.0382,32.3502,32.5918,40578.815492768,0
+PSCE.US,D,20210915,000000,33.2665,34.5196,33.2665,34.2791,81093.794034174,0
+PSCE.US,D,20210916,000000,34.134,34.134,33.2665,33.7967,28493.592253304,0
+PSCE.US,D,20210917,000000,33.6044,34.086,33.0496,33.2665,22585.265482721,0
+PSCE.US,D,20210920,000000,32.0108,32.5908,31.5298,32.2291,99638.738294044,0
+PSCE.US,D,20210921,000000,32.8318,32.8318,31.3352,32.1561,40214.593663457,0
+PSCE.US,D,20210922,000000,32.6872,33.5563,32.6872,32.9766,30356.639591221,0
+PSCE.US,D,20210923,000000,33.2665,34.618,33.025,34.4738,50437.595933309,0
+PSCE.US,D,20210924,000000,34.2322,34.9083,34.0932,34.5701,34822.333897767,0
+PSCE.US,D,20210927,000000,35.2462,37.4912,35.2462,37.2734,126290.14900907,0
+PSCE.US,D,20210928,000000,37.8533,38.0948,36.7431,36.7909,122385.97196405,0
+PSCE.US,D,20210929,000000,36.7431,36.8878,35.8257,36.7431,46972.013864826,0
+PSCE.US,D,20210930,000000,36.7431,37.1776,35.8828,36.7909,55131.367891336,0
+PSCE.US,D,20211001,000000,36.8392,37.9981,36.6461,37.708,165484.59100313,0
+PSCE.US,D,20211004,000000,38.5296,39.2681,38.167,38.9157,79664.176870901,0
+PSCE.US,D,20211005,000000,39.5912,40.0257,38.1913,39.2052,146814.86512959,0
+PSCE.US,D,20211006,000000,38.336,38.3848,36.6461,37.3703,86693.885427934,0
+PSCE.US,D,20211007,000000,37.4186,39.06,37.3703,38.7706,88523.464849603,0
+PSCE.US,D,20211008,000000,39.2531,40.0741,39.157,39.3984,117674.6396796,0
+PSCE.US,D,20211011,000000,40.2193,40.7987,39.3499,39.3499,63320.884360883,0
+PSCE.US,D,20211012,000000,39.2052,39.7364,38.6737,39.1084,34244.702454342,0
+PSCE.US,D,20211013,000000,38.8674,39.1811,37.7628,39.06,59577.435950697,0
+PSCE.US,D,20211014,000000,39.7364,40.0741,39.2531,39.5912,71748.18830947,0
+PSCE.US,D,20211015,000000,40.3156,40.673,39.4947,39.4947,70065.909037717,0
+PSCE.US,D,20211018,000000,39.9773,40.9914,39.3984,39.7847,81745.798624821,0
+PSCE.US,D,20211019,000000,39.9289,40.0741,39.06,39.8331,72222.110530935,0
+PSCE.US,D,20211020,000000,39.4468,40.4603,39.017,40.4603,74572.715167311,0
+PSCE.US,D,20211021,000000,40.3641,40.4603,39.1084,39.543,56391.166368449,0
+PSCE.US,D,20211022,000000,39.8815,40.2673,39.2052,40.2673,47931.840648146,0
+PSCE.US,D,20211025,000000,40.8467,41.942,40.8467,41.523,68422.46907618,0
+PSCE.US,D,20211026,000000,41.6676,41.9087,41.1367,41.477,54915.479172314,0
+PSCE.US,D,20211027,000000,40.895,41.4745,39.3021,39.4947,118148.76849314,0
+PSCE.US,D,20211028,000000,39.4468,39.9436,39.1089,39.7364,61411.766990104,0
+PSCE.US,D,20211029,000000,39.7364,39.9178,38.6255,39.2052,77447.650491602,0
+PSCE.US,D,20211101,000000,39.6879,40.7503,39.6879,40.3156,49342.864524613,0
+PSCE.US,D,20211102,000000,40.3641,40.4603,39.543,39.7847,33604.680204078,0
+PSCE.US,D,20211103,000000,39.0059,40.412,38.9172,39.6879,38828.980612289,0
+PSCE.US,D,20211104,000000,40.5088,41.0399,39.06,39.4947,52873.523096912,0
+PSCE.US,D,20211105,000000,40.0257,41.1323,39.7847,40.9817,56961.980273382,0
+PSCE.US,D,20211108,000000,41.2808,42.1788,41.2808,41.716,94869.147044266,0
+PSCE.US,D,20211109,000000,41.716,41.716,40.5078,41.5708,34893.814755929,0
+PSCE.US,D,20211110,000000,41.3293,41.3293,39.157,39.543,153167.15827067,0
+PSCE.US,D,20211111,000000,39.7847,40.7503,39.7847,40.3156,25915.323149599,0
+PSCE.US,D,20211112,000000,39.9773,40.2673,39.4947,39.7364,24891.039638689,0
+PSCE.US,D,20211115,000000,39.6879,40.2669,38.8723,39.8815,54308.924838303,0
+PSCE.US,D,20211116,000000,39.9289,40.0741,39.2531,39.7364,32495.280758011,0
+PSCE.US,D,20211117,000000,39.4468,39.5771,37.8533,38.0464,100212.23789596,0
+PSCE.US,D,20211118,000000,37.9981,38.5774,36.8392,37.4671,109699.56578454,0
+PSCE.US,D,20211119,000000,36.1634,36.3561,35.1495,35.2942,133116.15777954,0
+PSCE.US,D,20211122,000000,35.2942,36.7909,35.2942,35.8736,59347.705562611,0
+PSCE.US,D,20211123,000000,36.4529,37.5155,36.4529,37.0323,70126.647107947,0
+PSCE.US,D,20211124,000000,36.7909,37.6118,36.7909,37.3703,38583.962410606,0
+PSCE.US,D,20211126,000000,34.86,35.0525,33.7975,35.0043,235988.062057,0
+PSCE.US,D,20211129,000000,36.3561,36.6946,34.9083,35.3911,75325.123506711,0
+PSCE.US,D,20211130,000000,34.5216,34.86,33.3144,34.1354,148932.43390466,0
+PSCE.US,D,20211201,000000,35.1977,35.1977,32.3972,32.3972,157904.52115665,0
+PSCE.US,D,20211202,000000,32.1561,33.7491,31.5767,33.5563,143809.77679765,0
+PSCE.US,D,20211203,000000,34.0003,34.5216,32.7834,33.2665,55968.272389662,0
+PSCE.US,D,20211206,000000,33.7491,35.101,32.9287,34.7148,35032.851222821,0
+PSCE.US,D,20211207,000000,35.4873,36.4529,35.4873,36.0183,46627.831466847,0
+PSCE.US,D,20211208,000000,36.2604,36.7909,36.0619,36.4045,86376.766591862,0
+PSCE.US,D,20211209,000000,35.9699,36.1152,35.632,35.8736,20355.310618507,0
+PSCE.US,D,20211210,000000,36.4529,36.5498,35.2263,36.4529,24041.9462079,0
+PSCE.US,D,20211213,000000,35.8257,35.8257,34.4738,34.5216,21114.743088477,0
+PSCE.US,D,20211214,000000,33.9427,34.8469,33.5563,33.5933,63204.573022311,0
+PSCE.US,D,20211215,000000,33.5563,34.265,32.3488,33.9906,42758.568482608,0
+PSCE.US,D,20211216,000000,34.618,35.101,33.1697,33.3144,40640.58652338,0
+PSCE.US,D,20211217,000000,32.8318,33.5563,32.2529,33.1217,38166.439825785,0
+PSCE.US,D,20211220,000000,32.1546,32.2752,31.2359,32.2516,29717.030525109,0
+PSCE.US,D,20211221,000000,32.783,34.1369,32.783,34.0884,105686.72130775,0
+PSCE.US,D,20211222,000000,34.0884,34.6048,33.6049,34.2588,47549.645308252,0
+PSCE.US,D,20211223,000000,34.2821,34.7173,34.0812,34.1369,50974.322145762,0
+PSCE.US,D,20211227,000000,34.1369,35.4666,33.5568,35.4422,30502.700188683,0
+PSCE.US,D,20211228,000000,35.6359,35.9259,34.9109,35.0555,23650.247632528,0
+PSCE.US,D,20211229,000000,35.1524,35.3944,34.6737,34.9592,33291.280025365,0
+PSCE.US,D,20211230,000000,35.1039,35.133,34.0884,34.1369,32847.933431092,0
+PSCE.US,D,20211231,000000,34.0406,34.2816,33.4843,33.7742,50684.060279518,0
+PSCE.US,D,20220103,000000,33.8468,35.7811,33.8468,35.7811,76735.9407911,0
+PSCE.US,D,20220104,000000,36.1679,37.715,36.1679,37.5218,86486.053799865,0
+PSCE.US,D,20220105,000000,38.0537,38.3437,36.1679,36.1679,118244.8338083,0
+PSCE.US,D,20220106,000000,36.9641,37.881,36.56,37.2797,73270.358722619,0
+PSCE.US,D,20220107,000000,37.5703,37.5703,36.7962,37.0382,45135.616904663,0
+PSCE.US,D,20220110,000000,36.7962,37.1835,36.0712,37.0382,79729.253374719,0
+PSCE.US,D,20220111,000000,37.4734,38.9245,36.7962,38.682,120623.74155904,0
+PSCE.US,D,20220112,000000,39.1656,39.4076,38.4404,39.0687,107298.96586586,0
+PSCE.US,D,20220113,000000,38.9724,39.504,38.1742,38.4404,68776.154709639,0
+PSCE.US,D,20220114,000000,38.3921,39.8428,38.3921,39.8428,70134.910790973,0
+PSCE.US,D,20220118,000000,40.4053,40.6781,38.4404,38.682,256461.9565269,0
+PSCE.US,D,20220119,000000,38.9724,39.0929,37.5218,38.0537,135054.81781714,0
+PSCE.US,D,20220120,000000,37.715,38.6336,36.5609,36.6515,82226.951568934,0
+PSCE.US,D,20220121,000000,36.0712,36.4579,34.9109,35.0314,124542.38004934,0
+PSCE.US,D,20220124,000000,34.0884,36.3131,33.2181,36.1679,295085.17143188,0
+PSCE.US,D,20220125,000000,35.6844,37.8843,34.8629,37.425,201076.48038257,0
+PSCE.US,D,20220126,000000,38.2952,38.8272,36.3131,36.9413,110965.97520807,0
+PSCE.US,D,20220127,000000,37.6186,38.2952,35.7128,36.5063,76121.535958213,0
+PSCE.US,D,20220128,000000,36.7483,37.4056,35.8297,37.135,53129.903862754,0
+PSCE.US,D,20220131,000000,37.0382,37.667,36.2163,37.2313,50965.232094434,0
+PSCE.US,D,20220201,000000,36.9898,39.2338,36.8929,39.0209,112874.47280262,0
+PSCE.US,D,20220202,000000,39.3593,39.4076,38.0106,39.0209,41653.920654283,0
+PSCE.US,D,20220203,000000,38.2952,38.8755,37.8601,38.3921,49475.083453007,0
+PSCE.US,D,20220204,000000,38.6336,39.9633,38.5852,39.214,65198.59973617,0
+PSCE.US,D,20220207,000000,38.8272,39.0209,38.1502,38.4404,46156.594942365,0
+PSCE.US,D,20220208,000000,38.4404,38.4889,36.9147,37.2313,500794.27251811,0
+PSCE.US,D,20220209,000000,37.2313,38.3437,37.2313,38.247,36899.410626024,0
+PSCE.US,D,20220210,000000,37.715,40.0359,37.715,38.7788,66232.799666712,0
+PSCE.US,D,20220211,000000,38.8755,40.0843,38.5852,39.9875,354005.0248059,0
+PSCE.US,D,20220214,000000,39.8911,39.8911,38.6336,39.214,63585.322217675,0
+PSCE.US,D,20220215,000000,38.3437,39.3108,37.8644,39.0687,53364.179276503,0
+PSCE.US,D,20220216,000000,39.6492,40.3506,38.8634,39.1656,334770.47619761,0
+PSCE.US,D,20220217,000000,39.0687,39.8911,38.5335,39.0209,35135.734076477,0
+PSCE.US,D,20220218,000000,38.5372,39.1656,37.9569,38.4404,103865.61216118,0
+PSCE.US,D,20220222,000000,39.3108,39.5538,37.2313,37.7633,233586.63577002,0
+PSCE.US,D,20220223,000000,38.4889,39.6734,38.4889,38.924,64827.560368362,0
+PSCE.US,D,20220224,000000,39.6008,40.1143,38.4666,39.9875,137449.01338146,0
+PSCE.US,D,20220225,000000,39.7943,40.1812,39.0209,39.9875,51741.605114605,0
+PSCE.US,D,20220228,000000,40.5194,42.3085,40.5194,42.3085,180363.3522891,0
+PSCE.US,D,20220301,000000,42.9373,43.7591,42.0669,42.9373,232417.11802995,0
+PSCE.US,D,20220302,000000,43.9703,44.5806,43.614,44.1459,164711.73004824,0
+PSCE.US,D,20220303,000000,43.9044,44.0351,42.9131,43.9044,76577.691261178,0
+PSCE.US,D,20220304,000000,44.0491,45.3066,44.0007,45.2582,97144.965349267,0
+PSCE.US,D,20220307,000000,45.935,48.1285,45.645,46.662,275584.32563813,0
+PSCE.US,D,20220308,000000,47.7705,49.9001,46.2262,47.4799,277025.51195764,0
+PSCE.US,D,20220309,000000,46.1295,47.5283,44.7747,46.8073,509941.13666607,0
+PSCE.US,D,20220310,000000,47.2912,48.3028,46.904,48.1094,87804.111242304,0
+PSCE.US,D,20220311,000000,47.6253,48.3998,46.8073,46.9525,68626.582046892,0
+PSCE.US,D,20220314,000000,46.1779,46.1779,43.6623,44.7747,133504.5508817,0
+PSCE.US,D,20220315,000000,43.2272,44.3879,42.6469,43.7591,174917.17199167,0
+PSCE.US,D,20220316,000000,43.9044,44.339,42.7922,43.614,99750.71119903,0
+PSCE.US,D,20220317,000000,44.4363,46.0327,44.4363,45.5481,223778.88357215,0
+PSCE.US,D,20220318,000000,45.3066,45.4514,44.673,45.1131,71124.693425255,0
+PSCE.US,D,20220321,000000,46.2747,46.9525,45.7907,46.3232,68892.259456136,0
+PSCE.US,D,20220322,000000,46.2262,46.5168,44.9509,45.7907,73962.028991786,0
+PSCE.US,D,20220323,000000,46.5652,47.1145,46.2262,46.662,80877.285538926,0
+PSCE.US,D,20220324,000000,46.8073,47.4364,46.5168,47.0976,35267.333228647,0
+PSCE.US,D,20220325,000000,46.8073,49.857,46.8073,49.8081,64485.237299063,0
+PSCE.US,D,20220328,000000,48.6948,48.7434,47.7482,48.6467,79458.204571511,0
+PSCE.US,D,20220329,000000,47.3397,48.8401,46.5163,48.7434,62644.915089463,0
+PSCE.US,D,20220330,000000,49.2272,50.3406,48.6948,48.9373,87749.364342264,0
+PSCE.US,D,20220331,000000,48.5498,49.857,48.3561,48.5014,226459.00256914,0
+PSCE.US,D,20220401,000000,48.7434,50.1469,48.5014,50.0991,76550.421107196,0
+PSCE.US,D,20220404,000000,50.9216,51.3572,49.4697,50.2922,144141.35707902,0
+PSCE.US,D,20220405,000000,50.728,51.6272,48.8644,48.9373,154155.08157627,0
+PSCE.US,D,20220406,000000,49.4692,50.3196,48.5503,49.0341,185378.16833263,0
+PSCE.US,D,20220407,000000,49.4214,50.0991,47.8721,49.4214,46905.078032326,0
+PSCE.US,D,20220408,000000,49.8081,50.8732,49.7842,50.4859,57992.254954484,0
+PSCE.US,D,20220411,000000,50.1469,50.1469,48.7919,49.6145,59732.173415335,0
+PSCE.US,D,20220412,000000,50.728,52.2247,50.6795,51.0184,61480.35555921,0
+PSCE.US,D,20220413,000000,51.7929,52.858,51.0423,52.4706,75336.072886717,0
+PSCE.US,D,20220414,000000,52.3738,53.2403,52.0349,52.858,59174.581403244,0
+PSCE.US,D,20220418,000000,53.5836,54.3581,52.7607,53.8256,140680.93981242,0
+PSCE.US,D,20220419,000000,53.3899,53.6326,52.2281,52.858,49815.7537857,0
+PSCE.US,D,20220420,000000,53.2452,53.5352,52.0834,53.2452,33367.099317119,0
+PSCE.US,D,20220421,000000,53.9224,54.0671,50.4859,50.97,91292.418439102,0
+PSCE.US,D,20220422,000000,50.4375,51.3817,48.4046,48.7434,160468.53540713,0
+PSCE.US,D,20220425,000000,46.9525,47.6785,45.1614,47.3397,176618.2511423,0
+PSCE.US,D,20220426,000000,47.7752,48.3561,46.6136,46.662,88123.502591208,0
+PSCE.US,D,20220427,000000,46.6136,47.7268,45.9664,47.0976,56096.566068619,0
+PSCE.US,D,20220428,000000,47.6785,49.082,45.8391,48.5982,43837.185709406,0
+PSCE.US,D,20220429,000000,48.8401,49.3725,47.0197,47.3881,56446.73963679,0
+PSCE.US,D,20220502,000000,46.7105,47.4364,45.5486,46.904,213990.96421357,0
+PSCE.US,D,20220503,000000,47.0493,49.0776,47.0493,48.7434,49961.401199011,0
+PSCE.US,D,20220504,000000,49.7597,50.9216,48.6467,50.7764,59149.996946245,0
+PSCE.US,D,20220505,000000,51.1637,51.1637,47.6155,48.9852,68155.13893033,0
+PSCE.US,D,20220506,000000,49.5666,49.8081,48.2119,49.2272,49494.29651604,0
+PSCE.US,D,20220509,000000,47.9205,47.9205,44.2176,44.4354,124855.78022805,0
+PSCE.US,D,20220510,000000,45.0646,46.3232,43.1769,44.7258,53171.428869953,0
+PSCE.US,D,20220511,000000,45.6939,47.2429,44.629,44.7258,75602.163480112,0
+PSCE.US,D,20220512,000000,44.4354,45.0163,43.2253,44.2417,59094.836862055,0
+PSCE.US,D,20220513,000000,44.9678,46.4685,44.9678,45.9842,49107.142966331,0
+PSCE.US,D,20220516,000000,46.1779,47.8238,46.1779,47.2429,68452.218335068,0
+PSCE.US,D,20220517,000000,48.2109,49.082,47.8315,48.8401,57008.463490395,0
+PSCE.US,D,20220518,000000,48.9852,49.2272,46.662,47.4849,53727.78132959,0
+PSCE.US,D,20220519,000000,46.4685,48.3561,46.2747,47.5333,53409.009756913,0
+PSCE.US,D,20220520,000000,48.114,48.3077,46.662,47.6785,52734.280037947,0
+PSCE.US,D,20220523,000000,48.0658,50.0991,47.8896,50.0502,66300.76845959,0
+PSCE.US,D,20220524,000000,49.6629,50.1857,48.6467,49.8081,50911.931338926,0
+PSCE.US,D,20220525,000000,50.0017,52.1318,49.9049,52.0829,42457.357236359,0
+PSCE.US,D,20220526,000000,52.5191,54.1161,52.5191,53.6804,92107.630769489,0
+PSCE.US,D,20220527,000000,53.4873,55.6168,53.1969,55.6168,59159.293589648,0
+PSCE.US,D,20220531,000000,56.6334,57.4075,54.0676,54.8423,155015.53757122,0
+PSCE.US,D,20220601,000000,55.4721,57.3556,55.1327,56.8271,120336.16538978,0
+PSCE.US,D,20220602,000000,56.4398,56.9723,55.6897,56.1977,127764.59665275,0
+PSCE.US,D,20220603,000000,56.1493,57.2139,55.8104,57.0208,78113.909935467,0
+PSCE.US,D,20220606,000000,57.6985,58.6661,57.1659,58.3277,115625.24628947,0
+PSCE.US,D,20220607,000000,58.1336,60.2637,57.7707,60.2152,85074.41014717,0
+PSCE.US,D,20220608,000000,60.6509,60.7478,58.5698,59.1503,100224.84001257,0
+PSCE.US,D,20220609,000000,58.8603,59.0535,57.3596,57.8431,88439.175282751,0
+PSCE.US,D,20220610,000000,56.9234,57.7463,55.0848,56.3674,182180.7427783,0
+PSCE.US,D,20220613,000000,54.3581,54.407,51.5025,52.8096,131166.96154609,0
+PSCE.US,D,20220614,000000,54.2618,54.3098,50.5343,51.5509,135171.95552401,0
+PSCE.US,D,20220615,000000,52.0349,52.3249,49.857,51.0184,246412.49160058,0
+PSCE.US,D,20220616,000000,49.6145,49.861,47.2912,47.7268,127708.40360818,0
+PSCE.US,D,20220617,000000,47.6301,47.8238,43.8327,44.4354,130581.27301172,0
+PSCE.US,D,20220621,000000,45.7665,47.4671,45.7098,46.5439,68527.808846521,0
+PSCE.US,D,20220622,000000,44.0176,45.1831,43.3859,43.8233,130975.49048257,0
+PSCE.US,D,20220623,000000,43.969,44.0176,40.723,41.6854,237096.76292027,0
+PSCE.US,D,20220624,000000,42.5115,44.0418,41.8313,43.2402,81136.148471831,0
+PSCE.US,D,20220627,000000,43.969,45.7263,43.3374,45.3294,55909.383702141,0
+PSCE.US,D,20220628,000000,46.6896,47.0264,45.3945,46.301,69715.841827524,0
+PSCE.US,D,20220629,000000,46.9812,47.0298,43.799,44.0661,59608.505104529,0
+PSCE.US,D,20220630,000000,42.9973,43.6774,41.7828,42.2685,100261.58585832,0
+PSCE.US,D,20220701,000000,42.803,42.9002,40.811,42.5115,203336.20822934,0
+PSCE.US,D,20220705,000000,41.3453,41.4907,38.4061,39.3534,127206.38792746,0
+PSCE.US,D,20220706,000000,38.8676,39.6099,37.0243,38.5275,143058.14815475,0
+PSCE.US,D,20220707,000000,39.7907,41.4667,39.7907,41.1024,62374.201425688,0
+PSCE.US,D,20220708,000000,41.6854,41.7828,40.4257,41.3453,40310.378932344,0
+PSCE.US,D,20220711,000000,40.5681,40.9567,39.7907,40.5438,40984.873748483,0
+PSCE.US,D,20220712,000000,39.2077,39.742,38.479,39.3534,123847.29259656,0
+PSCE.US,D,20220713,000000,38.8676,40.1308,38.8676,39.3534,21895.044419121,0
+PSCE.US,D,20220714,000000,38.0417,38.7219,37.0457,38.6733,143848.93518057,0
+PSCE.US,D,20220715,000000,39.742,39.742,38.5761,39.4991,55000.040370528,0
+PSCE.US,D,20220718,000000,40.7138,41.8799,40.7138,41.2968,49535.747304057,0
+PSCE.US,D,20220719,000000,41.3941,42.9973,41.3941,42.9002,22820.442250477,0
+PSCE.US,D,20220720,000000,42.5115,43.8233,41.9771,43.7746,60900.480680023,0
+PSCE.US,D,20220721,000000,42.2685,42.2685,40.4223,41.637,137161.2069029,0
+PSCE.US,D,20220722,000000,41.637,42.4672,40.811,41.0052,26870.910204939,0
+PSCE.US,D,20220725,000000,41.637,43.7261,41.4261,43.7261,32379.456059162,0
+PSCE.US,D,20220726,000000,44.4548,44.6005,43.0459,43.4345,30436.244109467,0
+PSCE.US,D,20220727,000000,43.9203,46.3496,43.8719,46.2038,22896.804037717,0
+PSCE.US,D,20220728,000000,46.7383,46.9812,44.9407,46.2525,23409.518894902,0
+PSCE.US,D,20220729,000000,47.2727,49.1642,47.2727,48.2931,42899.681583248,0
+PSCE.US,D,20220801,000000,47.1754,47.4429,46.0099,47.0784,64157.897512552,0
+PSCE.US,D,20220802,000000,47.0784,48.0981,46.7922,47.3213,39772.141537104,0
+PSCE.US,D,20220803,000000,47.8557,47.8557,45.2321,45.5236,56990.798338695,0
+PSCE.US,D,20220804,000000,45.2807,45.2807,43.0459,43.0459,62353.618733709,0
+PSCE.US,D,20220805,000000,42.3657,45.221,42.3657,44.309,25833.954183058,0
+PSCE.US,D,20220808,000000,44.309,44.8696,43.8542,44.2605,45609.187155307,0
+PSCE.US,D,20220809,000000,44.9407,45.9609,44.5844,45.0863,26487.454653377,0
+PSCE.US,D,20220810,000000,45.4751,45.9123,44.0661,45.7665,26544.880363998,0
+PSCE.US,D,20220811,000000,46.7868,48.1473,46.7868,47.8557,37255.084135045,0
+PSCE.US,D,20220812,000000,47.6615,48.5117,47.1269,48.4631,75252.380142838,0
+PSCE.US,D,20220815,000000,46.3981,46.8355,44.9407,46.7868,47040.301728576,0
+PSCE.US,D,20220816,000000,47.3699,47.6615,45.7331,46.301,33493.597175962,0
+PSCE.US,D,20220817,000000,46.0094,47.1998,46.0094,46.9812,26234.287542042,0
+PSCE.US,D,20220818,000000,47.5643,49.3133,47.5643,49.2649,42930.143967375,0
+PSCE.US,D,20220819,000000,48.5846,48.8275,47.953,48.0502,18259.729361866,0
+PSCE.US,D,20220822,000000,47.5643,48.3417,46.4954,48.1473,42530.633916073,0
+PSCE.US,D,20220823,000000,49.1192,50.9167,49.1192,49.8478,48102.36863467,0
+PSCE.US,D,20220824,000000,49.8962,50.8677,49.6888,50.7709,62682.735978448,0
+PSCE.US,D,20220825,000000,51.2081,51.4996,50.6252,51.4022,46511.326544728,0
+PSCE.US,D,20220826,000000,51.2565,51.5969,49.878,50.1392,75310.011680379,0
+PSCE.US,D,20220829,000000,49.702,51.4511,49.6047,50.9651,47165.856149645,0
+PSCE.US,D,20220830,000000,50.2365,50.2365,47.3213,47.71,35418.696356719,0
+PSCE.US,D,20220831,000000,46.884,48.7303,46.3496,48.0502,25235.821154161,0
+PSCE.US,D,20220901,000000,47.1754,47.1754,45.6208,46.0581,54564.51060826,0
+PSCE.US,D,20220902,000000,47.5156,48.3902,47.0279,47.8073,19394.453170644,0
+PSCE.US,D,20220906,000000,48.4873,48.4873,46.4954,46.7383,12932.311197054,0
+PSCE.US,D,20220907,000000,45.7181,46.3981,44.6977,46.0094,73628.611572649,0
+PSCE.US,D,20220908,000000,46.1067,46.5396,45.6694,46.1552,18004.709808251,0
+PSCE.US,D,20220909,000000,47.4671,48.3902,47.4671,48.2931,15618.558327176,0
+PSCE.US,D,20220912,000000,49.0703,49.1676,48.0646,48.6816,33447.28611901,0
+PSCE.US,D,20220913,000000,47.6615,48.3902,46.6411,46.8355,15841.057227465,0
+PSCE.US,D,20220914,000000,47.5156,49.216,47.5156,48.6331,29203.546686869,0
+PSCE.US,D,20220915,000000,47.71,47.7916,46.6145,46.7689,20775.963456245,0
+PSCE.US,D,20220916,000000,46.3981,46.3981,44.5034,45.3779,19670.878723917,0
+PSCE.US,D,20220919,000000,43.8621,45.7447,43.7154,45.6376,14964.630777632,0
+PSCE.US,D,20220920,000000,45.2801,45.2801,44.0577,44.7833,23625.404449415,0
+PSCE.US,D,20220921,000000,45.7691,45.7691,43.8132,43.8621,10686.597142684,0
+PSCE.US,D,20220922,000000,44.5466,44.9867,43.2753,43.3242,26227.1131307,0
+PSCE.US,D,20220923,000000,41.3683,41.3683,38.8255,39.1678,92340.616725882,0
+PSCE.US,D,20220926,000000,39.0211,39.8993,38.2882,38.4832,32481.071091899,0
+PSCE.US,D,20220927,000000,39.4123,40.488,39.1188,39.5864,19731.021615135,0
+PSCE.US,D,20220928,000000,40.0969,42.3951,39.9013,42.2973,30123.3365072,0
+PSCE.US,D,20220929,000000,41.8572,41.8572,40.488,41.7594,17344.042859596,0
+PSCE.US,D,20220930,000000,41.4661,42.4298,41.026,41.6616,17597.83318136,0
+PSCE.US,D,20221003,000000,43.4709,44.9021,43.4709,44.6933,50940.27803254,0
+PSCE.US,D,20221004,000000,46.0136,46.8449,45.6102,46.796,22814.338844166,0
+PSCE.US,D,20221005,000000,46.6493,48.4341,46.0136,48.214,39860.00935932,0
+PSCE.US,D,20221006,000000,47.7739,49.1143,47.5294,48.8497,22523.94218268,0
+PSCE.US,D,20221007,000000,48.8986,49.3387,47.7475,48.1162,29622.709023174,0
+PSCE.US,D,20221010,000000,48.214,48.6541,46.7251,46.8938,14228.618394049,0
+PSCE.US,D,20221011,000000,45.8181,47.1896,45.3291,46.3036,24971.658831501,0
+PSCE.US,D,20221012,000000,45.7202,46.9916,45.1823,46.6004,15550.127708501,0
+PSCE.US,D,20221013,000000,45.7202,48.6541,45.7202,48.4932,44259.927790215,0
+PSCE.US,D,20221014,000000,48.0184,48.4585,46.0136,46.1114,38046.666262562,0
+PSCE.US,D,20221017,000000,46.6493,47.7734,46.3071,46.9428,15080.584937535,0
+PSCE.US,D,20221018,000000,47.4317,48.2781,46.5041,47.5294,34845.349826716,0
+PSCE.US,D,20221019,000000,47.5784,48.6581,47.1383,48.5074,80906.350432217,0
+PSCE.US,D,20221020,000000,49.2899,49.9256,48.3343,48.7519,53857.537452327,0
+PSCE.US,D,20221021,000000,48.9964,50.2188,48.4067,49.994,81654.019583198,0
+PSCE.US,D,20221024,000000,50.2188,50.3167,49.3876,50.2188,67047.272015144,0
+PSCE.US,D,20221025,000000,50.1211,50.659,49.4854,50.0723,40754.512878573,0
+PSCE.US,D,20221026,000000,50.8057,53.3973,50.8057,52.5661,95246.423882963,0
+PSCE.US,D,20221027,000000,53.6418,54.7665,52.5661,52.6639,45585.3226938,0
+PSCE.US,D,20221028,000000,53.1528,53.544,51.148,52.5631,44823.95172851,0
+PSCE.US,D,20221031,000000,51.8325,53.8373,51.5392,53.3483,40108.07354973,0
+PSCE.US,D,20221101,000000,54.5708,54.5708,53.368,53.8373,40472.296404735,0
+PSCE.US,D,20221102,000000,53.9841,54.6198,52.1749,52.3215,41769.674165627,0
+PSCE.US,D,20221103,000000,51.637,54.033,51.588,53.7885,31114.366240694,0
+PSCE.US,D,20221104,000000,55.4022,56.2334,53.6907,54.4731,47527.912755388,0
+PSCE.US,D,20221107,000000,54.9132,56.2823,54.8413,56.2578,59455.648868888,0
+PSCE.US,D,20221108,000000,56.2823,56.3312,55.0608,56.1845,54370.435217825,0
+PSCE.US,D,20221109,000000,55.1577,55.1577,52.0282,52.2727,55532.22636846,0
+PSCE.US,D,20221110,000000,53.7885,54.4731,53.0536,54.3753,25319.930320593,0
+PSCE.US,D,20221111,000000,55.6467,56.9669,55.5,55.9399,55080.680010318,0
+PSCE.US,D,20221114,000000,55.4022,56.7713,54.8154,54.9132,18805.842392203,0
+PSCE.US,D,20221115,000000,55.5978,56.5752,54.7924,56.2823,17710.719770895,0
+PSCE.US,D,20221116,000000,55.7934,55.7934,54.8154,54.8154,27704.046010455,0
+PSCE.US,D,20221117,000000,53.5147,54.7665,53.4951,54.6687,20171.320215261,0
+PSCE.US,D,20221118,000000,53.544,54.522,52.4682,54.4242,37230.897049416,0
+PSCE.US,D,20221121,000000,53.2016,53.2016,50.659,53.0061,41920.803132414,0
+PSCE.US,D,20221122,000000,53.8373,55.0642,53.8373,55.0599,21125.33459965,0
+PSCE.US,D,20221123,000000,53.8373,54.2775,53.2051,53.9841,23248.502303556,0
+PSCE.US,D,20221125,000000,54.1308,54.3753,53.5928,53.6418,3212.3596891704,0
+PSCE.US,D,20221128,000000,51.8325,52.6668,51.3925,51.588,42735.549822105,0
+PSCE.US,D,20221129,000000,52.5172,53.0369,51.8815,52.3215,12645.95658895,0
+PSCE.US,D,20221130,000000,53.2016,53.4951,51.8325,53.2995,45610.681275507,0
+PSCE.US,D,20221201,000000,53.7885,53.8373,52.2237,52.2237,146027.59726576,0
+PSCE.US,D,20221202,000000,51.9304,53.2016,51.8815,52.9084,5345.3436182541,0
+PSCE.US,D,20221205,000000,53.5928,53.7885,49.5832,49.7789,33631.81898921,0
+PSCE.US,D,20221206,000000,49.4366,50.17,48.5074,48.9476,35916.136389772,0
+PSCE.US,D,20221207,000000,48.9476,49.5344,47.437,47.6272,22805.954151827,0
+PSCE.US,D,20221208,000000,48.8497,49.3871,46.8449,47.0405,44543.780301583,0
+PSCE.US,D,20221209,000000,47.0405,47.2141,45.7202,45.8181,59472.213748875,0
+PSCE.US,D,20221212,000000,46.0136,48.1162,46.0136,47.8229,64833.508733041,0
+PSCE.US,D,20221213,000000,49.1921,49.8375,48.5564,48.9476,60031.534079272,0
+PSCE.US,D,20221214,000000,49.3387,49.5783,48.3607,48.7348,26884.595712867,0
+PSCE.US,D,20221215,000000,48.1162,48.6541,47.4927,48.4097,19830.410895052,0
+PSCE.US,D,20221216,000000,47.1383,47.4805,46.5515,47.4805,25139.761687657,0
+PSCE.US,D,20221219,000000,47.8746,48.4656,47.0127,47.3329,14704.477011065,0
+PSCE.US,D,20221220,000000,47.2836,48.8597,47.2836,48.6134,19230.633807857,0
+PSCE.US,D,20221221,000000,49.7462,49.8447,48.8104,49.4015,68382.873407991,0
+PSCE.US,D,20221222,000000,49.5984,49.5984,46.791,47.9022,10935.623621263,0
+PSCE.US,D,20221223,000000,48.6134,49.9925,48.2391,49.9925,17971.84530294,0
+PSCE.US,D,20221227,000000,50.4358,50.4358,49.5984,50.4358,25896.528032604,0
+PSCE.US,D,20221228,000000,50.2388,50.2388,47.8253,48.0716,41555.247942557,0
+PSCE.US,D,20221229,000000,47.9731,50.0418,47.9731,50.0418,26858.080026037,0
+PSCE.US,D,20221230,000000,49.5984,50.2634,49.5492,50.1403,22817.571955658,0
+PSCE.US,D,20230103,000000,49.9432,49.9432,46.4462,47.1851,26197.622121764,0
+PSCE.US,D,20230104,000000,46.6432,47.7268,46.2493,47.3329,26053.267504506,0
+PSCE.US,D,20230105,000000,47.1851,48.012,46.7171,47.5298,30123.621044276,0
+PSCE.US,D,20230106,000000,48.2687,49.1552,47.7761,48.2194,9468.5259218229,0
+PSCE.US,D,20230109,000000,49.3522,50.2876,48.7563,48.8104,24157.572622182,0
+PSCE.US,D,20230110,000000,49.2045,49.9925,48.2687,49.894,24202.036280662,0
+PSCE.US,D,20230111,000000,50.4851,50.4851,49.106,49.9432,12013.715066603,0
+PSCE.US,D,20230112,000000,50.4851,52.2089,50.2285,51.4825,34606.126304204,0
+PSCE.US,D,20230113,000000,51.5687,52.1104,50.4851,51.9626,29046.544750956,0
+PSCE.US,D,20230117,000000,52.3567,52.406,51.7163,51.9626,38905.701170111,0
+PSCE.US,D,20230118,000000,52.406,52.8615,49.9925,50.0541,39560.88028388,0
+PSCE.US,D,20230119,000000,49.9432,50.9776,49.5591,50.7313,18668.036558321,0
+PSCE.US,D,20230120,000000,50.9776,51.5819,50.6081,51.4702,9499.5895736378,0
+PSCE.US,D,20230123,000000,51.9134,52.2582,51.5194,52.0612,112984.59256285,0
+PSCE.US,D,20230124,000000,52.0119,52.1597,51.4702,51.7656,14228.776774449,0
+PSCE.US,D,20230125,000000,51.5194,52.8492,50.7362,52.8492,51686.871163906,0
+PSCE.US,D,20230126,000000,53.3418,53.6866,51.8149,53.0955,82659.362327385,0
+PSCE.US,D,20230127,000000,52.8984,53.5338,52.603,52.7015,21787.395685666,0
+PSCE.US,D,20230130,000000,51.8149,52.4552,51.6972,51.7656,10295.265726988,0
+PSCE.US,D,20230131,000000,51.7656,53.2433,51.7163,53.1447,17721.711845189,0
+PSCE.US,D,20230201,000000,52.7015,52.9477,50.5949,52.406,25241.958010047,0
+PSCE.US,D,20230202,000000,52.406,52.5045,51.0515,51.7656,52236.068406777,0
+PSCE.US,D,20230203,000000,51.7163,53.4895,51.7163,51.8149,37968.106764352,0
+PSCE.US,D,20230206,000000,51.7656,51.8701,50.7805,51.3224,15037.243843252,0
+PSCE.US,D,20230207,000000,51.5687,52.8246,51.1253,52.7999,22243.401973093,0
+PSCE.US,D,20230208,000000,53.0462,53.292,52.1597,52.9477,15922.862465582,0
+PSCE.US,D,20230209,000000,52.8984,52.8984,50.559,50.6328,9447.4107598049,0
+PSCE.US,D,20230210,000000,51.1253,52.8492,51.1253,52.7999,28442.326268596,0
+PSCE.US,D,20230213,000000,52.3567,53.1447,51.7656,52.8984,14678.083058542,0
+PSCE.US,D,20230214,000000,52.406,53.4895,52.2582,52.997,30816.766843596,0
+PSCE.US,D,20230215,000000,52.406,52.406,51.1746,52.406,37167.963942114,0
+PSCE.US,D,20230216,000000,52.0612,52.8492,51.7656,51.7656,19160.994379279,0
+PSCE.US,D,20230217,000000,50.9283,50.9776,49.2045,49.7462,23537.517768309,0
+PSCE.US,D,20230221,000000,49.5,50.091,48.3672,48.5149,14962.325624169,0
+PSCE.US,D,20230222,000000,48.3179,48.8597,47.1851,47.8298,60473.214928225,0
+PSCE.US,D,20230223,000000,48.7119,49.4754,48.1701,49.2537,12644.53053189,0
+PSCE.US,D,20230224,000000,48.5149,50.0418,48.0066,50.0418,12430.739516458,0
+PSCE.US,D,20230227,000000,50.2881,51.0268,50.091,50.7805,21701.513824766,0
+PSCE.US,D,20230228,000000,51.4209,51.4209,50.5343,50.5836,32404.058542216,0
+PSCE.US,D,20230301,000000,50.4851,51.9119,50.3373,51.8641,71358.080948484,0
+PSCE.US,D,20230302,000000,51.4702,53.1447,51.1258,52.7999,38368.076660269,0
+PSCE.US,D,20230303,000000,52.3074,54.2776,51.9134,53.982,60849.430266872,0
+PSCE.US,D,20230306,000000,53.7851,53.7851,52.603,52.7999,28855.696171178,0
+PSCE.US,D,20230307,000000,52.4552,52.6709,51.58,51.7656,16138.683785054,0
+PSCE.US,D,20230308,000000,51.6179,52.1104,50.3373,50.9776,11720.5391632,0
+PSCE.US,D,20230309,000000,51.2731,51.6179,48.6626,48.7355,25005.833650173,0
+PSCE.US,D,20230310,000000,48.7611,49.6295,47.4805,47.7761,22971.2659715,0
+PSCE.US,D,20230313,000000,46.3477,47.4805,45.3533,45.8552,21490.971295799,0
+PSCE.US,D,20230314,000000,46.2,47.6776,45.3626,46.2,54041.82082012,0
+PSCE.US,D,20230315,000000,44.3283,44.4268,42.1809,43.0827,76972.886771625,0
+PSCE.US,D,20230316,000000,42.3089,44.1309,41.8164,43.8851,22695.347652439,0
+PSCE.US,D,20230317,000000,43.3925,43.4422,42.0135,42.6045,18655.042612464,0
+PSCE.US,D,20230320,000000,42.7534,44.4914,42.7534,43.7962,30903.49814488,0
+PSCE.US,D,20230321,000000,44.7893,45.559,44.7396,45.0872,16411.057873266,0
+PSCE.US,D,20230322,000000,45.2362,45.2362,43.6472,43.6472,31816.991315983,0
+PSCE.US,D,20230323,000000,44.0445,44.4938,42.1198,42.5548,16168.386076269,0
+PSCE.US,D,20230324,000000,41.81,43.2996,41.4127,43.2003,20065.433332442,0
+PSCE.US,D,20230327,000000,43.8458,45.189,43.2003,44.9879,27733.459342781,0
+PSCE.US,D,20230328,000000,44.7893,46.0798,44.5892,45.6334,66033.513305176,0
+PSCE.US,D,20230329,000000,46.4776,46.5272,45.5341,45.8321,28933.123985695,0
+PSCE.US,D,20230330,000000,46.3783,46.3783,45.1865,45.4845,19128.780612249,0
+PSCE.US,D,20230331,000000,45.6334,46.1797,45.5341,46.0307,9238.646213475,0
+PSCE.US,D,20230403,000000,48.4142,49.3576,47.9176,49.01,1659127.7428797,0
+PSCE.US,D,20230404,000000,49.2583,49.2583,46.6762,47.3714,42581.751120863,0
+PSCE.US,D,20230405,000000,47.2224,47.719,46.5272,47.5204,32449.549087242,0
+PSCE.US,D,20230406,000000,47.5204,47.57,46.7755,46.8252,18012.288958679,0
+PSCE.US,D,20230410,000000,46.8252,48.0993,46.8252,47.6197,21314.035109522,0
+PSCE.US,D,20230411,000000,47.719,48.4142,47.3217,48.0169,18032.830471786,0
+PSCE.US,D,20230412,000000,48.4142,48.4142,47.57,47.8679,20109.939944174,0
+PSCE.US,D,20230413,000000,47.9673,48.6128,47.86,48.2652,17511.035761397,0
+PSCE.US,D,20230414,000000,48.2652,48.5631,47.5164,48.0666,23025.223706272,0
+PSCE.US,D,20230417,000000,48.2652,48.3148,47.1231,47.3217,32419.945141882,0
+PSCE.US,D,20230418,000000,47.3714,47.3714,46.701,47.2721,22673.601334856,0
+PSCE.US,D,20230419,000000,46.5769,47.0735,46.0803,47.0238,31255.120516297,0
+PSCE.US,D,20230420,000000,46.3783,46.3783,45.6334,46.1797,31000.164088912,0
+PSCE.US,D,20230421,000000,46.279,46.3783,45.2859,45.5341,14248.962925084,0
+PSCE.US,D,20230424,000000,45.4845,47.1479,45.4845,47.0238,21252.410570202,0
+PSCE.US,D,20230425,000000,46.279,46.279,44.7396,44.8886,19182.551043617,0
+PSCE.US,D,20230426,000000,44.69,45.1865,43.7962,44.0941,26366.039009495,0
+PSCE.US,D,20230427,000000,43.8955,44.69,43.4799,44.2927,36220.527841407,0
+PSCE.US,D,20230428,000000,44.2927,45.5838,44.2431,45.1865,23252.992836898,0
+PSCE.US,D,20230501,000000,44.5907,45.2377,44.3424,45.1369,23943.550174576,0
+PSCE.US,D,20230502,000000,44.541,44.541,42.7534,43.25,68837.429844254,0
+PSCE.US,D,20230503,000000,42.7038,43.0017,42.2072,42.3065,22525.984382824,0
+PSCE.US,D,20230504,000000,42.4058,42.7847,41.9093,42.4555,408607.95236018,0
+PSCE.US,D,20230505,000000,43.7465,44.1438,43.4983,43.5976,8166.6611716368,0
+PSCE.US,D,20230508,000000,44.4417,44.839,43.2003,43.3493,13980.312155628,0
+PSCE.US,D,20230509,000000,42.9024,43.5479,42.6045,43.0017,11602.128545057,0
+PSCE.US,D,20230510,000000,43.3493,43.3493,42.232,42.8031,12332.359197266,0
+PSCE.US,D,20230511,000000,42.2569,42.2569,41.6858,42.1079,13760.397132955,0
+PSCE.US,D,20230512,000000,42.4058,42.7038,41.81,42.1576,18195.35009019,0
+PSCE.US,D,20230515,000000,42.6541,43.2996,42.1576,42.8031,19413.945147143,0
+PSCE.US,D,20230516,000000,42.6045,42.6541,41.512,41.5617,15867.916100236,0
+PSCE.US,D,20230517,000000,42.0086,43.0265,41.8596,42.7534,14731.889870477,0
+PSCE.US,D,20230518,000000,42.4555,43.5479,42.1576,43.5479,10075.813566269,0
+PSCE.US,D,20230519,000000,43.9452,43.9452,43.2003,43.4983,11956.368952458,0
+PSCE.US,D,20230522,000000,43.4486,44.8886,43.4486,44.541,10776.037498351,0
+PSCE.US,D,20230523,000000,44.7396,45.3305,44.3101,44.7893,21575.637320559,0
+PSCE.US,D,20230524,000000,44.9879,45.1369,44.2183,44.8886,8931.53045379,0
+PSCE.US,D,20230525,000000,44.1934,44.1934,43.0886,43.5479,42398.085827202,0
+PSCE.US,D,20230526,000000,43.7962,43.7962,43.1507,43.4983,7967.6904368376,0
+PSCE.US,D,20230530,000000,42.8031,42.8031,41.8283,42.3562,24711.641654864,0
+PSCE.US,D,20230531,000000,41.7107,41.8696,41.2389,41.4127,16498.862772428,0
+PSCE.US,D,20230601,000000,41.4624,42.88,41.4624,42.6045,11943.278772537,0
+PSCE.US,D,20230602,000000,43.4486,45.2114,43.3493,45.0376,23085.237146525,0
+PSCE.US,D,20230605,000000,45.8321,45.8768,43.6472,43.9948,24786.759148872,0
+PSCE.US,D,20230606,000000,43.4486,45.1369,43.2341,44.9879,14876.687399141,0
+PSCE.US,D,20230607,000000,45.3355,46.8242,45.3355,46.7259,27581.21048093,0
+PSCE.US,D,20230608,000000,46.8748,47.0238,45.8822,46.6762,25072.7292333,0
+PSCE.US,D,20230609,000000,46.6266,46.8247,45.8569,46.13,28578.07802876,0
+PSCE.US,D,20230612,000000,45.3852,45.6086,44.7496,44.9383,15572.480808788,0
+PSCE.US,D,20230613,000000,45.6334,47.0238,45.6334,46.0307,13741.466718916,0
+PSCE.US,D,20230614,000000,46.5272,46.5769,44.9383,45.4348,45591.284178392,0
+PSCE.US,D,20230615,000000,45.3355,46.8748,45.3355,46.8252,23255.409485498,0
+PSCE.US,D,20230616,000000,46.9245,47.1728,45.9066,46.13,17589.778228306,0
+PSCE.US,D,20230620,000000,45.95,45.95,44.6,45.25,23700.4,0
+PSCE.US,D,20230621,000000,45.1,46.45,44.9,46,17008.8,0
+PSCE.US,D,20230622,000000,45.6,45.6,44.7,45.1,36516.4,0
+PSCE.US,D,20230623,000000,44.45,44.8,44.05,44.7,9678.6,0
+PSCE.US,D,20230626,000000,45.3,45.7,44.65,45.25,20694,0
+PSCE.US,D,20230627,000000,45.1,45.9925,44.9,45.85,9396.4,0
+PSCE.US,D,20230628,000000,45.7,46.25,45.2005,46.2,11067.2,0
+PSCE.US,D,20230629,000000,46.45,47.147,46.3135,47.1,7358.8,0
+PSCE.US,D,20230630,000000,47.35,47.725,47.1035,47.4,8989,0
+PSCE.US,D,20230703,000000,47.55,47.925,47.3,47.8,5189.6,0
+PSCE.US,D,20230705,000000,47.75,47.875,47.25,47.5,15618.2,0
+PSCE.US,D,20230706,000000,47,47.15,45.5,46.35,12480.4,0
+PSCE.US,D,20230707,000000,46.15,49.025,46.15,48.7,61112.2,0
+PSCE.US,D,20230710,000000,48.8,49.3,48.5125,49.2,25795.4,0
+PSCE.US,D,20230711,000000,49.4,50.45,49.05,50.25,36474.8,0
+PSCE.US,D,20230712,000000,51,51.0355,50.3,50.35,53172,0
+PSCE.US,D,20230713,000000,50.4,51.35,50.2,50.65,25895.4,0
+PSCE.US,D,20230714,000000,50.25,50.25,49.003,49.15,17754,0
+PSCE.US,D,20230717,000000,48.98,50.0773,48.9,49.69,15452,0
+PSCE.US,D,20230718,000000,49.81,51.855,49.81,51.58,33875,0
+PSCE.US,D,20230719,000000,51.67,52.53,51.67,52.22,71996,0
+PSCE.US,D,20230720,000000,52.42,52.42,51.75,52.14,24519,0
+PSCE.US,D,20230721,000000,52.31,52.31,51.58,52.1,28383,0
+PSCE.US,D,20230724,000000,52.44,53.68,52.44,53.31,98395,0
+PSCE.US,D,20230725,000000,53.12,54.0877,53,53.68,60733,0
+PSCE.US,D,20230726,000000,53.19,53.89,52.8096,53.87,42661,0
+PSCE.US,D,20230727,000000,54.04,54.46,53.2666,53.47,21791,0
+PSCE.US,D,20230728,000000,53.2,54.47,53.1426,54.47,44334,0
+PSCE.US,D,20230731,000000,54.99,55.32,54.97,55.32,38123,0
+PSCE.US,D,20230801,000000,54.85,55.11,54.26,55,40573,0
+PSCE.US,D,20230802,000000,54.48,54.75,53.58,54.22,33533,0
+PSCE.US,D,20230803,000000,54.23,55.449,54.14,54.95,51846,0
+PSCE.US,D,20230804,000000,55.25,55.87,55.06,55.23,57350,0
+PSCE.US,D,20230807,000000,55.41,55.5778,54.88,55.31,74808,0
+PSCE.US,D,20230808,000000,54.53,56.07,54,56.07,72002,0
+PSCE.US,D,20230809,000000,56.64,57.585,56.18,56.73,83565,0
+PSCE.US,D,20230810,000000,56.74,56.97,55.6,55.99,103230,0
+PSCE.US,D,20230811,000000,55.83,56.83,55.83,56.42,22587,0
+PSCE.US,D,20230814,000000,56.12,56.12,55.2153,55.69,25588,0
+PSCE.US,D,20230815,000000,55.1,55.195,54.55,54.76,98051,0
+PSCE.US,D,20230816,000000,54.92,55.79,54.7,54.7241,33728,0
+PSCE.US,D,20230817,000000,55.37,55.87,54.98,55.06,141609,0
+PSCE.US,D,20230818,000000,54.66,55.74,54.66,55.65,31817,0
+PSCE.US,D,20230821,000000,55.95,55.9951,55.31,55.67,27827,0
+PSCE.US,D,20230822,000000,55.7,55.89,55.07,55.07,19431,0
+PSCE.US,D,20230823,000000,54.64,55.4,53.95,55.16,69845,0
+PSCE.US,D,20230824,000000,54.88,55.17,54.53,54.56,46175,0
+PSCE.US,D,20230825,000000,54.96,55.3099,54.19,55.14,42300,0
+PSCE.US,D,20230828,000000,55.36,56.0412,55.19,55.41,50407,0
+PSCE.US,D,20230829,000000,55.54,56.1,55.3373,55.79,19135,0
+PSCE.US,D,20230830,000000,55.97,56.37,55.7545,56,15507,0
+PSCE.US,D,20230831,000000,56.39,56.39,55.54,56.09,15884,0
+PSCE.US,D,20230901,000000,56.91,58.5,56.91,57.94,61620,0
+PSCE.US,D,20230905,000000,58.29,58.6,57.73,57.73,74377,0
+PSCE.US,D,20230906,000000,57.78,58.34,57.2317,57.66,32130,0
+PSCE.US,D,20230907,000000,57.43,58.05,57.4,57.91,13696,0
+PSCE.US,D,20230908,000000,58.09,59.07,58.04,58.53,28744,0
+PSCE.US,D,20230911,000000,59,59,57.86,57.97,35959,0
+PSCE.US,D,20230912,000000,58.42,59.6739,58.42,59.33,82432,0
+PSCE.US,D,20230913,000000,59.66,59.66,58.34,58.55,60221,0
+PSCE.US,D,20230914,000000,59.2,59.57,58.95,59.16,43827,0
+PSCE.US,D,20230915,000000,58.9,58.99,57.8801,58.35,113214,0
+PSCE.US,D,20230918,000000,58.29,58.49,57.76,57.945,38470,0
+PSCE.US,D,20230919,000000,58.38,58.5739,56.97,57.03,43049,0
+PSCE.US,D,20230920,000000,56.86,57.64,56.44,56.44,30051,0
+PSCE.US,D,20230921,000000,56.49,56.49,55.39,55.46,28440,0
+PSCE.US,D,20230922,000000,55.91,56.3697,55.6021,55.69,53086,0
+PSCE.US,D,20230925,000000,55.58,56.83,55.58,56.82,23139,0
+PSCE.US,D,20230926,000000,56.41,56.91,56.2699,56.39,30752,0
+PSCE.US,D,20230927,000000,57,58.9863,57,58.47,58129,0
+PSCE.US,D,20230928,000000,58.57,59.02,58.04,58.4,59268,0
+PSCE.US,D,20230929,000000,58.21,58.26,56.83,57.05,75685,0
+PSCE.US,D,20231002,000000,57.05,57.1,54.41,54.76,232582,0
+PSCE.US,D,20231003,000000,54.37,54.82,54.0381,54.6291,88626,0
+PSCE.US,D,20231004,000000,54.09,54.09,51.9,52.27,131876,0
+PSCE.US,D,20231005,000000,51.7,52.74,51.7,51.98,37451,0
+PSCE.US,D,20231006,000000,52.12,53.48,51.67,52.81,59547,0
+PSCE.US,D,20231009,000000,54.46,55.6789,54.39,55.42,53919,0
+PSCE.US,D,20231010,000000,55.48,56,55.29,55.72,35233,0
+PSCE.US,D,20231011,000000,55.26,56.0399,54.75,55.97,96590,0
+PSCE.US,D,20231012,000000,56.7,56.7,55.06,55.62,33081,0
+PSCE.US,D,20231013,000000,56.58,56.9699,55.95,56.49,19692,0
+PSCE.US,D,20231016,000000,56.77,57.2,56.56,57.03,18941,0
+PSCE.US,D,20231017,000000,56.73,58.19,56.73,57.64,21235,0
+PSCE.US,D,20231018,000000,57.85,58.2,57.39,57.57,20948,0
+PSCE.US,D,20231019,000000,57,58.103,56.49,57.5,28830,0
+PSCE.US,D,20231020,000000,57.49,57.49,56.19,56.56,65819,0
+PSCE.US,D,20231023,000000,56.02,56.5,55.4659,55.73,114994,0
+PSCE.US,D,20231024,000000,55.9,56.2,55.4175,55.71,30165,0
+PSCE.US,D,20231025,000000,55.55,55.74,54.92,55.4,58346,0
+PSCE.US,D,20231026,000000,54.89,54.89,53.6301,54.44,58806,0
+PSCE.US,D,20231027,000000,54.68,54.68,53.55,54.22,53637,0
+PSCE.US,D,20231030,000000,54.21,54.85,52.96,53.69,37609,0
+PSCE.US,D,20231031,000000,53.64,53.93,53,53.64,118139,0
+PSCE.US,D,20231101,000000,54,54.52,53.09,53.6,152518,0
+PSCE.US,D,20231102,000000,53.83,55.11,53.83,55.04,71835,0
+PSCE.US,D,20231103,000000,55.39,55.7538,54.575,54.99,24221,0
+PSCE.US,D,20231106,000000,55.12,55.2364,53.525,53.56,73879,0
+PSCE.US,D,20231107,000000,52.47,52.49,51.34,51.4,204242,0
+PSCE.US,D,20231108,000000,50.91,51.83,50.86,50.89,47553,0
+PSCE.US,D,20231109,000000,51.48,51.65,50.68,50.7,46638,0
+PSCE.US,D,20231110,000000,51.17,51.79,50.7747,51.39,39170,0
+PSCE.US,D,20231113,000000,51.36,52,51.19,51.73,25543,0
+PSCE.US,D,20231114,000000,52.1651,53.16,52.1651,53.13,21143,0
+PSCE.US,D,20231115,000000,52.84,54.015,52.64,52.64,40108,0
+PSCE.US,D,20231116,000000,52.24,52.34,50.31,50.9,26240,0
+PSCE.US,D,20231117,000000,51.41,52.69,51.41,52.4483,19028,0
+PSCE.US,D,20231120,000000,52.89,53.29,52.73,52.76,23830,0
+PSCE.US,D,20231121,000000,52.62,52.62,51.9238,52.35,21629,0
+PSCE.US,D,20231122,000000,51.42,52.28,50.5,52.21,30978,0
+PSCE.US,D,20231124,000000,52.18,53.11,52.18,52.57,14844,0
+PSCE.US,D,20231127,000000,52.46,52.46,51.76,52.04,50887,0
+PSCE.US,D,20231128,000000,51.72,52.33,51.645,51.66,15577,0
+PSCE.US,D,20231129,000000,52.12,52.12,51.6,51.65,15782,0
+PSCE.US,D,20231130,000000,52.5,53.51,51.7801,52.09,42179,0
+PSCE.US,D,20231201,000000,52.115,53.24,52.115,52.72,10489,0
+PSCE.US,D,20231204,000000,52.38,52.5734,51.95,52.44,12939,0
+PSCE.US,D,20231205,000000,52.26,52.35,51.07,51.07,45985,0
+PSCE.US,D,20231206,000000,50.88,51.34,49.18,49.19,52525,0
+PSCE.US,D,20231207,000000,49.375,49.67,49.0347,49.2103,20500,0
+PSCE.US,D,20231208,000000,49.61,50.37,49.61,49.86,30443,0
+PSCE.US,D,20231211,000000,49.84,50.1221,49.46,49.68,28787,0
+PSCE.US,D,20231212,000000,49.19,49.19,48.2501,48.53,20603,0
+PSCE.US,D,20231213,000000,48.65,50.03,48.32,50.03,19442,0
+PSCE.US,D,20231214,000000,50.73,52.02,50.73,51.92,29648,0
+PSCE.US,D,20231215,000000,52.08,52.08,51.34,51.76,20963,0
+PSCE.US,D,20231218,000000,52.23,52.9,51.93,51.98,460454,0
+PSCE.US,D,20231219,000000,52.2,53.1,52.07,53.1,26206,0
+PSCE.US,D,20231220,000000,53.2,53.63,52.08,52.13,31176,0
+PSCE.US,D,20231221,000000,52.62,52.68,52.15,52.68,14791,0
+PSCE.US,D,20231222,000000,53.09,53.4189,52.5,52.65,14220,0
+PSCE.US,D,20231226,000000,53.17,53.8436,52.9535,53.65,17257,0
+PSCE.US,D,20231227,000000,53.6,53.7605,53.38,53.46,10757,0
+PSCE.US,D,20231228,000000,53.28,53.4,52.54,52.57,13348,0
+PSCE.US,D,20231229,000000,52.64,52.64,52,52.0477,5005,0
+PSCE.US,D,20240102,000000,52.19,53.02,51.64,51.93,41666,0
+PSCE.US,D,20240103,000000,51.66,52.85,51.5,52.19,21082,0
+PSCE.US,D,20240104,000000,52.59,52.71,51.1528,51.24,26309,0
+PSCE.US,D,20240105,000000,51.55,51.7324,51.22,51.59,11502,0
+PSCE.US,D,20240108,000000,50.15,50.84,49.5,50.84,137952,0
+PSCE.US,D,20240109,000000,51.03,51.03,49.6287,49.95,25634,0
+PSCE.US,D,20240110,000000,50.18,50.18,48.91,49.19,42558,0
+PSCE.US,D,20240111,000000,48.7807,48.96,48.55,48.83,18936,0
+PSCE.US,D,20240112,000000,49.67,49.9,49.08,49.4519,12242,0
+PSCE.US,D,20240116,000000,49.27,49.27,48.12,48.167,16127,0
+PSCE.US,D,20240117,000000,47.63,47.9951,47.32,47.79,7142,0
+PSCE.US,D,20240118,000000,47.85,48.37,47.63,48.37,11523,0
+PSCE.US,D,20240119,000000,48.5,48.5,47.84,48.49,15500,0
+PSCE.US,D,20240122,000000,48.4,49.0956,48.4,48.78,9523,0
+PSCE.US,D,20240123,000000,48.69,49.17,48.6259,48.74,8334,0
+PSCE.US,D,20240124,000000,49.3,49.84,49.04,49.79,10945,0
+PSCE.US,D,20240125,000000,50.24,50.3995,49.5336,50.3895,10309,0
+PSCE.US,D,20240126,000000,50.9,51.1036,50.07,50.83,9025,0
+PSCE.US,D,20240129,000000,50.1,50.85,50.02,50.83,7910,0
+PSCE.US,D,20240130,000000,50.53,52.0343,50.5,52.03,24604,0
+PSCE.US,D,20240131,000000,51.6194,51.6194,50.49,50.53,14093,0
+PSCE.US,D,20240201,000000,50.92,51.1,49.6401,50.22,16754,0
+PSCE.US,D,20240202,000000,49.83,49.83,48.97,48.97,20003,0
+PSCE.US,D,20240205,000000,48.71,48.71,47.72,48.3,19053,0
+PSCE.US,D,20240206,000000,48.48,49.1,48.48,48.87,9891,0
+PSCE.US,D,20240207,000000,49.29,49.5638,48.9127,49.45,6639,0
+PSCE.US,D,20240208,000000,49.48,50.03,49.2985,50.03,8420,0
+PSCE.US,D,20240209,000000,50.15,50.15,49.62,49.77,10896,0
+PSCE.US,D,20240212,000000,49.78,50.8,49.78,50.54,22592,0
+PSCE.US,D,20240213,000000,50.03,50.05,48.99,49.33,12879,0
+PSCE.US,D,20240214,000000,49.74,50.05,49.221,49.63,11740,0
+PSCE.US,D,20240215,000000,49.93,51.8171,49.93,51.72,50394,0
+PSCE.US,D,20240216,000000,51.44,52.26,51.1701,51.74,17496,0
+PSCE.US,D,20240220,000000,51.64,51.64,50.83,50.92,5648,0
+PSCE.US,D,20240221,000000,50.99,52.15,50.99,51.6741,43719,0
+PSCE.US,D,20240222,000000,51.71,52.0999,51.365,52.045,15540,0
+PSCE.US,D,20240223,000000,51.39,52.03,51.11,51.727,16872,0
+PSCE.US,D,20240226,000000,51.38,52.11,51.17,51.78,40944,0
+PSCE.US,D,20240227,000000,51.84,52.42,51.84,52.29,27129,0
+PSCE.US,D,20240228,000000,52.17,52.39,51.51,51.62,12028,0
+PSCE.US,D,20240229,000000,51.82,52.42,51.6969,51.82,9458,0
+PSCE.US,D,20240301,000000,52.23,53.21,52.23,52.69,21050,0
+PSCE.US,D,20240304,000000,53.07,53.07,51.93,51.93,17805,0
+PSCE.US,D,20240305,000000,52.34,52.55,52,52.03,6751,0
+PSCE.US,D,20240306,000000,52.83,52.83,52,52.2,17666,0
+PSCE.US,D,20240307,000000,52.23,53.475,52.23,52.74,24421,0
+PSCE.US,D,20240308,000000,53,53.08,52.36,52.77,5729,0
+PSCE.US,D,20240311,000000,52.48,52.83,51.9,52.74,11401,0
+PSCE.US,D,20240312,000000,52.5,52.88,52.262,52.45,3380,0
+PSCE.US,D,20240313,000000,52.95,53.65,52.7722,53.05,29972,0
+PSCE.US,D,20240314,000000,53.32,53.32,52.755,53.11,11553,0
+PSCE.US,D,20240315,000000,52.95,53.795,52.95,53.37,12323,0
+PSCE.US,D,20240318,000000,53.45,53.4829,52.935,53.375,12826,0
+PSCE.US,D,20240319,000000,53.26,54.46,53.26,54.46,15386,0
+PSCE.US,D,20240320,000000,53.95,54.94,53.87,54.67,25268,0
+PSCE.US,D,20240321,000000,54.84,55.31,54.84,55.15,12097,0
+PSCE.US,D,20240322,000000,55.24,55.24,54.53,54.53,11304,0
+PSCE.US,D,20240325,000000,54.68,55.5,54.68,55.21,11882,0
+PSCE.US,D,20240326,000000,55.32,55.32,54.01,54.01,22039,0
+PSCE.US,D,20240327,000000,54.11,55.1,54.11,55.1,4575,0
+PSCE.US,D,20240328,000000,55.6,55.83,55.5,55.78,13974,0
+PSCE.US,D,20240401,000000,56.22,56.22,55.1843,55.93,17516,0
+PSCE.US,D,20240402,000000,56.37,56.66,55.94,56.63,25808,0
+PSCE.US,D,20240403,000000,56.91,57.88,56.91,57.88,17096,0
+PSCE.US,D,20240404,000000,58,58,57.2253,57.38,11742,0
+PSCE.US,D,20240405,000000,57.53,58.385,57.47,58.09,11473,0
+PSCE.US,D,20240408,000000,58.2,58.37,57.465,57.5,30840,0
+PSCE.US,D,20240409,000000,57.68,58.06,57.05,57.31,20807,0
+PSCE.US,D,20240410,000000,56.74,57.6092,56.5301,57.57,22997,0
+PSCE.US,D,20240411,000000,57.48,57.5477,56.72,57.13,34597,0
+PSCE.US,D,20240412,000000,57.62,58.0894,56.14,56.41,28980,0
+PSCE.US,D,20240415,000000,56.69,56.82,55.53,55.58,44918,0
+PSCE.US,D,20240416,000000,55.26,55.3327,54.4501,55.21,36238,0
+PSCE.US,D,20240417,000000,55.21,55.82,54.6,54.68,15442,0
+PSCE.US,D,20240418,000000,55.05,55.4485,54.43,54.43,17930,0
+PSCE.US,D,20240419,000000,54.26,55.28,54.26,54.93,6569,0
+PSCE.US,D,20240422,000000,54.87,55.724,54.19,55.1,21759,0
+PSCE.US,D,20240423,000000,54.91,56.28,54.655,56.04,14519,0
+PSCE.US,D,20240424,000000,55.93,55.93,55.3601,55.82,7502,0
+PSCE.US,D,20240425,000000,55.37,56,54.88,55.96,20444,0
+PSCE.US,D,20240426,000000,56.28,56.33,55.7701,56.33,6029,0
+PSCE.US,D,20240429,000000,56.3,56.4,55.97,56.4,4489,0
+PSCE.US,D,20240430,000000,56,56,53.74,53.74,44490,0
+PSCE.US,D,20240501,000000,53.7,53.8,52.3836,52.57,24665,0
+PSCE.US,D,20240502,000000,52.97,53.5199,52.92,53.24,1025184,0
+PSCE.US,D,20240503,000000,53.69,54.18,53.47,54.01,13885,0
+PSCE.US,D,20240506,000000,54.61,55.24,54.57,54.63,17315,0
+PSCE.US,D,20240507,000000,54.74,55.33,54.69,54.69,10637,0
+PSCE.US,D,20240508,000000,54.39,54.69,54.05,54.55,10117,0
+PSCE.US,D,20240509,000000,54.6,55.47,54.6,55.44,10064,0
+PSCE.US,D,20240510,000000,55.74,55.74,54.1803,54.34,12665,0
+PSCE.US,D,20240513,000000,54.67,54.67,54.23,54.36,8005,0
+PSCE.US,D,20240514,000000,54.22,54.95,54.22,54.95,11279,0
+PSCE.US,D,20240515,000000,54.96,54.96,53.82,54.7,40521,0
+PSCE.US,D,20240516,000000,54.48,54.74,54.35,54.53,48791,0
+PSCE.US,D,20240517,000000,54.63,55.22,54.63,55.13,21646,0
+PSCE.US,D,20240520,000000,55.04,55.96,55.04,55.81,63026,0
+PSCE.US,D,20240521,000000,56.02,56.4,55.86,55.87,22462,0
+PSCE.US,D,20240522,000000,55.58,55.58,54.4259,54.51,16357,0
+PSCE.US,D,20240523,000000,54.9,55.08,53.6017,53.91,47660,0
+PSCE.US,D,20240524,000000,54.2907,54.452,54.06,54.29,19529,0
+PSCE.US,D,20240528,000000,54.77,55.16,54.59,54.94,29042,0
+PSCE.US,D,20240529,000000,54.66,54.66,53.86,53.88,10584,0
+PSCE.US,D,20240530,000000,53.91,54.6499,53.91,54.42,8836,0
+PSCE.US,D,20240531,000000,54.84,55.84,54.84,55.84,23142,0
+PSCE.US,D,20240603,000000,55.91,55.91,53.445,53.62,22664,0
+PSCE.US,D,20240604,000000,53.06,53.06,51.86,52.05,45304,0
+PSCE.US,D,20240605,000000,52.4,52.455,52.01,52.3,17313,0
+PSCE.US,D,20240606,000000,52.3,52.4928,52.1,52.37,8608,0
+PSCE.US,D,20240607,000000,52.02,52.44,52.02,52.04,26601,0
+PSCE.US,D,20240610,000000,52.26,52.955,51.9807,52.81,14046,0
+PSCE.US,D,20240611,000000,52.41,52.6201,51.8,52.61,30164,0
+PSCE.US,D,20240612,000000,53.37,53.57,52.782,52.88,8031,0
+PSCE.US,D,20240613,000000,52.59,52.59,51.32,51.72,29851,0
+PSCE.US,D,20240614,000000,51.7,51.7,50.29,50.46,17421,0
+PSCE.US,D,20240617,000000,50.27,50.94,50.047,50.77,39005,0
+PSCE.US,D,20240618,000000,50.88,51.54,50.88,51.2348,7906,0
+PSCE.US,D,20240620,000000,51.67,51.875,51.515,51.63,8308,0
+PSCE.US,D,20240621,000000,51.45,51.45,51.105,51.28,3690,0
+PSCE.US,D,20240624,000000,51.2,52.9,51.2,52.65,22384,0
+PSCE.US,D,20240625,000000,52.32,52.51,52.02,52.46,14134,0
+PSCE.US,D,20240626,000000,52.26,52.37,51.9251,52.34,4247,0
+PSCE.US,D,20240627,000000,52.44,52.44,51.715,52.04,13450,0
+PSCE.US,D,20240628,000000,52.42,52.89,52.42,52.59,13860,0
+PSCE.US,D,20240701,000000,53.01,53.11,52.13,52.36,9094,0
+PSCE.US,D,20240702,000000,52.6,53.11,52.39,52.5,18013,0
+PSCE.US,D,20240703,000000,52.69,53.4867,52.69,53.12,10086,0
+PSCE.US,D,20240705,000000,53.23,53.23,51.77,51.97,20134,0
+PSCE.US,D,20240708,000000,51.88,52.32,51.88,52.1806,6938,0
+PSCE.US,D,20240709,000000,51.98,52.1773,51.48,51.59,8837,0
+PSCE.US,D,20240710,000000,51.62,51.99,51.5,51.99,13582,0
+PSCE.US,D,20240711,000000,52.4,53.63,52.09,53.53,25928,0
+PSCE.US,D,20240712,000000,53.92,54.035,53.56,53.74,18299,0
+PSCE.US,D,20240715,000000,53.89,55.81,53.89,55.33,35199,0
+PSCE.US,D,20240716,000000,55.28,56.51,55.0101,56.38,44701,0
+PSCE.US,D,20240717,000000,56.37,57.38,55.88,55.88,20650,0
+PSCE.US,D,20240718,000000,55.99,56.49,55.24,55.47,25734,0
+PSCE.US,D,20240719,000000,55.34,55.34,54.44,54.79,8499,0
+PSCE.US,D,20240722,000000,54.84,54.9257,54.23,54.83,22044,0
+PSCE.US,D,20240723,000000,54.46,54.46,53.79,54.0816,7556,0
+PSCE.US,D,20240724,000000,54.21,54.59,53.33,53.33,17876,0
+PSCE.US,D,20240725,000000,53.25,55.37,53.25,55.19,9334,0
+PSCE.US,D,20240726,000000,55.39,55.72,54.745,55.72,10331,0
+PSCE.US,D,20240729,000000,55.84,55.84,54.4579,54.93,5701,0
+PSCE.US,D,20240730,000000,54.74,55.49,54.74,55.49,3218,0
+PSCE.US,D,20240731,000000,55.95,57.08,55.95,56.56,15781,0
+PSCE.US,D,20240801,000000,56.7,56.89,53.4077,54.2124,25593,0
+PSCE.US,D,20240802,000000,52.9,52.9,50.69,50.97,23559,0
+PSCE.US,D,20240805,000000,48.93,49.45,47.61,48.86,41542,0
+PSCE.US,D,20240806,000000,48.89,49.59,48.85,48.91,19187,0
+PSCE.US,D,20240807,000000,50.07,50.34,49.0644,49.24,16275,0
+PSCE.US,D,20240808,000000,50.08,51.1,50.0501,50.96,42488,0
+PSCE.US,D,20240809,000000,51.15,51.15,50.4951,50.73,12411,0
+PSCE.US,D,20240812,000000,51.19,51.43,51.06,51.43,9546,0
+PSCE.US,D,20240813,000000,51.38,51.38,50.61,51.12,1241520,0
+PSCE.US,D,20240814,000000,51.31,51.31,50.7307,50.97,4329,0
+PSCE.US,D,20240815,000000,51.69,52.39,51.69,51.99,36188,0
+PSCE.US,D,20240816,000000,51.66,52.21,51.66,52.1,40268,0
+PSCE.US,D,20240819,000000,52.28,52.87,52.15,52.31,15671,0
+PSCE.US,D,20240820,000000,52.21,52.21,50.63,50.67,15193,0
+PSCE.US,D,20240821,000000,51.17,51.42,50.89,50.95,20181,0
+PSCE.US,D,20240822,000000,51.2,51.28,50.57,50.6,21290,0
+PSCE.US,D,20240823,000000,51.305,52.42,51.305,52.32,6303,0
+PSCE.US,D,20240826,000000,53.18,53.66,52.685,52.91,13267,0
+PSCE.US,D,20240827,000000,52.74,52.74,52.04,52.48,10557,0
+PSCE.US,D,20240828,000000,51.96,52.19,51.767,52.09,9839,0
+PSCE.US,D,20240829,000000,52.65,53.27,52.14,52.89,9383,0
+PSCE.US,D,20240830,000000,52.51,52.53,51.9,52.45,16069,0
+PSCE.US,D,20240903,000000,51.69,51.69,49.57,49.84,18744,0
+PSCE.US,D,20240904,000000,49.81,50.11,49,49,6501,0
+PSCE.US,D,20240905,000000,49.48,49.48,48.51,48.51,7875,0
+PSCE.US,D,20240906,000000,48.68,48.95,47.356,47.48,6882,0
+PSCE.US,D,20240909,000000,47.58,47.65,47,47,15012,0
+PSCE.US,D,20240910,000000,47.13,47.13,45.62,46.23,37544,0
+PSCE.US,D,20240911,000000,46.27,46.52,45.13,46.27,26325,0
+PSCE.US,D,20240912,000000,46.71,47.37,46,46.78,13323,0
+PSCE.US,D,20240913,000000,47.03,47.97,47.03,47.34,5933,0
+PSCE.US,D,20240916,000000,47.71,48.39,47.55,48.39,13168,0
+PSCE.US,D,20240917,000000,48.66,49.8,48.66,49.8,29877,0
+PSCE.US,D,20240918,000000,49.52,50.55,49.49,49.55,7328,0
+PSCE.US,D,20240919,000000,51.02,51.02,50.2,50.75,7484,0
+PSCE.US,D,20240920,000000,50.5,51.21,50.055,50.89,5544,0
+PSCE.US,D,20240923,000000,50.61,51.53,50.39,50.87,12594,0
+PSCE.US,D,20240924,000000,51.54,51.7088,50.85,50.92,8045,0
+PSCE.US,D,20240925,000000,50.6,50.6,49.11,49.17,13905,0
+PSCE.US,D,20240926,000000,48.38,48.7086,47.4,47.61,22543,0
+PSCE.US,D,20240927,000000,48.1,48.8263,48.1,48.68,11813,0
+PSCE.US,D,20240930,000000,48.54,49.2905,48.46,49.06,13449,0
+PSCE.US,D,20241001,000000,48.64,50.06,48.64,49.96,20118,0
+PSCE.US,D,20241002,000000,50.7,50.8701,49.8,50.15,8785,0
+PSCE.US,D,20241003,000000,50.31,51.61,50.06,51.61,21519,0
+PSCE.US,D,20241004,000000,52.23,52.66,51.89,52.41,18858,0
+PSCE.US,D,20241007,000000,52.56,52.81,52.31,52.69,16481,0
+PSCE.US,D,20241008,000000,51.85,51.85,50.6,51.22,15461,0
+PSCE.US,D,20241009,000000,50.9,51.35,50.55,50.94,14703,0
+PSCE.US,D,20241010,000000,51.03,51.62,50.78,51.47,4398,0
+PSCE.US,D,20241011,000000,51.32,52.44,51.22,52.3,6499,0
+PSCE.US,D,20241014,000000,51.71,51.74,51.35,51.63,6223,0
+PSCE.US,D,20241015,000000,50.24,50.24,49.5,49.54,16875,0
+PSCE.US,D,20241016,000000,49.69,50.5363,49.69,50.295,20071,0
+PSCE.US,D,20241017,000000,50.17,50.17,49.4584,50,5035,0
+PSCE.US,D,20241018,000000,49.86,49.86,49.18,49.18,11861,0
+PSCE.US,D,20241021,000000,49.65,49.75,48.76,49,10193,0
+PSCE.US,D,20241022,000000,49.3109,49.38,49.03,49.03,7966,0
+PSCE.US,D,20241023,000000,48.79,48.79,47.97,48.36,17845,0
+PSCE.US,D,20241024,000000,48.61,48.87,48.01,48.8625,9740,0
+PSCE.US,D,20241025,000000,49.2,49.2,48.8924,49.09,8263,0
+PSCE.US,D,20241028,000000,47.69,48.53,47.69,48.49,8055,0
+PSCE.US,D,20241029,000000,48.45,48.47,47.68,47.83,24338,0
+PSCE.US,D,20241030,000000,48.08,48.74,48.01,48.06,24132,0
+PSCE.US,D,20241031,000000,48.27,48.62,48.0121,48.0121,5651,0
+PSCE.US,D,20241101,000000,48.33,48.5,47.29,47.38,10379,0
+PSCE.US,D,20241104,000000,47.77,48.7129,47.62,48.22,13570,0
+PSCE.US,D,20241105,000000,48.305,49.04,48.305,48.96,6157,0
+PSCE.US,D,20241106,000000,51.06,53.33,51.06,53.16,18006,0
+PSCE.US,D,20241107,000000,52.92,52.92,52.25,52.3384,13747,0
+PSCE.US,D,20241108,000000,51.85,52.15,51.684,52.15,8331,0
+PSCE.US,D,20241111,000000,52.04,53.04,52.04,53.04,22370,0
+PSCE.US,D,20241112,000000,53.04,53.29,52.27,52.36,14982,0
+PSCE.US,D,20241113,000000,52.33,52.5537,51.88,51.88,8988,0
+PSCE.US,D,20241114,000000,52.31,52.31,51.325,51.69,29662,0
+PSCE.US,D,20241115,000000,51.9,52.26,50.76,50.93,176188,0
+PSCE.US,D,20241118,000000,51.47,52.09,51.33,51.8,36101,0
+PSCE.US,D,20241119,000000,51.27,51.74,51.0334,51.58,36742,0
+PSCE.US,D,20241120,000000,51.58,52.17,51.58,52.17,50454,0
+PSCE.US,D,20241121,000000,52.77,53.95,52.61,53.69,45552,0
+PSCE.US,D,20241122,000000,53.73,54.78,53.73,54.43,101821,0
+PSCE.US,D,20241125,000000,54.47,54.83,53.6201,53.71,48169,0
+PSCE.US,D,20241126,000000,53.73,53.73,52.66,52.88,112860,0
+PSCE.US,D,20241127,000000,53.12,53.6895,52.96,52.96,47999,0
+PSCE.US,D,20241129,000000,53.21,53.3099,52.91,53.1,19736,0
+PSCE.US,D,20241202,000000,53.2,53.2,52.347,52.93,93176,0
+PSCE.US,D,20241203,000000,53.26,53.26,52.4899,52.89,79251,0
+PSCE.US,D,20241204,000000,52.67,52.766,51.0001,51.28,108184,0
+PSCE.US,D,20241205,000000,51.29,51.87,51.14,51.14,24357,0
+PSCE.US,D,20241206,000000,51.19,51.19,49.0638,49.25,78595,0
+PSCE.US,D,20241209,000000,49.83,50.78,49.82,49.89,41367,0
+PSCE.US,D,20241210,000000,50.05,50.711,49.61,50.14,84286,0
+PSCE.US,D,20241211,000000,50.56,51.2201,50.1,51.0713,42034,0
+PSCE.US,D,20241212,000000,50.81,50.9375,50,50.23,32675,0
+PSCE.US,D,20241213,000000,50.46,50.46,49.6657,49.85,40754,0
+PSCE.US,D,20241216,000000,49.76,49.76,48.791,48.86,38994,0
+PSCE.US,D,20241217,000000,48.52,48.75,47.6013,48.49,157061,0
+PSCE.US,D,20241218,000000,48.62,48.99,46.3393,46.65,102974,0
+PSCE.US,D,20241219,000000,47.4978,47.4978,46.09,46.26,75670,0
+PSCE.US,D,20241220,000000,46.028,46.7465,45.81,46.2,25838,0
+PSCE.US,D,20241223,000000,45.91,46.3348,45.67,46.21,26797,0
+PSCE.US,D,20241224,000000,45.885,46.74,45.835,46.7,12717,0
+PSCE.US,D,20241226,000000,46.74,46.93,46.14,46.8,32949,0
+PSCE.US,D,20241227,000000,46.9209,47.23,46.3801,46.6629,13794,0
+PSCE.US,D,20241230,000000,46.95,48.05,46.65,47.74,54536,0
+PSCE.US,D,20241231,000000,47.98,48.66,47.96,48.4,60270,0
+PSCE.US,D,20250102,000000,49.65,49.8799,48.99,49.39,15932,0
+PSCE.US,D,20250103,000000,49.67,49.77,49.1801,49.77,23578,0
+PSCE.US,D,20250106,000000,50.22,50.81,49.445,49.67,17161,0
+PSCE.US,D,20250107,000000,49.96,50.24,49.52,50.19,14252,0
+PSCE.US,D,20250108,000000,50.03,50.03,49.622,49.86,8699,0
+PSCE.US,D,20250110,000000,50.84,50.999,50.06,50.29,15368,0
+PSCE.US,D,20250113,000000,50.39,51.37,50.3784,51.16,37017,0
+PSCE.US,D,20250114,000000,51.15,51.6,50.788,51.6,18330,0
+PSCE.US,D,20250115,000000,52.15,52.9,51.94,52.9,13358,0
+PSCE.US,D,20250116,000000,52.74,52.86,52.25,52.7,14198,0
+PSCE.US,D,20250117,000000,52.68,53.1,52.331,52.47,17069,0
+PSCE.US,D,20250121,000000,52.65,52.65,51.75,52.41,23010,0
+PSCE.US,D,20250122,000000,51.8575,52.3892,51.47,51.53,29953,0
+PSCE.US,D,20250123,000000,51.67,51.8458,51.2062,51.44,16216,0
+PSCE.US,D,20250124,000000,51.48,51.48,50.75,50.75,18015,0
+PSCE.US,D,20250127,000000,50.2,50.98,49.25,49.27,22000,0
+PSCE.US,D,20250128,000000,49.58,49.58,48.6462,49.14,13419,0
+PSCE.US,D,20250129,000000,49.02,49.55,48.9,49.39,17346,0
+PSCE.US,D,20250130,000000,49.73,49.73,48.68,49.11,10552,0
+PSCE.US,D,20250131,000000,49.05,49.05,47.63,47.69,41968,0
+PSCE.US,D,20250203,000000,47.45,47.8,46.96,47.09,18663,0
+PSCE.US,D,20250204,000000,46.66,48.3299,46.6,48.28,16601,0
+PSCE.US,D,20250205,000000,48.37,48.37,47.85,48.06,26622,0
+PSCE.US,D,20250206,000000,48.11,48.11,46.305,46.56,17049,0
+PSCE.US,D,20250207,000000,46.9853,46.9853,45.94,46.01,6079,0
+PSCE.US,D,20250210,000000,46.61,47.5799,46.61,47.56,12801,0
+PSCE.US,D,20250211,000000,47.81,48.38,47.57,47.68,24107,0
+PSCE.US,D,20250212,000000,47.29,47.33,46.24,46.25,20303,0
+PSCE.US,D,20250213,000000,46.43,46.74,46,46.74,16315,0
+PSCE.US,D,20250214,000000,47.16,47.16,46.4742,46.74,135301,0
+PSCE.US,D,20250218,000000,47.1,47.54,46.38,47.09,14709,0
+PSCE.US,D,20250219,000000,47.22,47.62,46.68,46.87,14868,0
+PSCE.US,D,20250220,000000,46.71,46.71,46.195,46.58,8492,0
+PSCE.US,D,20250221,000000,46.55,46.55,44.82,44.99,15193,0
+PSCE.US,D,20250224,000000,45.15,45.1899,44.64,44.79,15014,0
+PSCE.US,D,20250225,000000,44.86,44.91,43.85,43.92,12736,0
+PSCE.US,D,20250226,000000,44.03,44.24,43.39,43.62,7603,0
+PSCE.US,D,20250227,000000,43.97,43.97,43.2,43.2,11747,0
+PSCE.US,D,20250228,000000,43.12,43.13,42.45,43.13,6411,0
+PSCE.US,D,20250303,000000,43.46,43.46,40.07,40.4,28728,0
+PSCE.US,D,20250304,000000,39.87,40.62,39,40.02,20044,0
+PSCE.US,D,20250305,000000,39.7,39.7,38.55,39.6,13549,0
+PSCE.US,D,20250306,000000,39.23,39.5,38.676301,39.14,32714,0
+PSCE.US,D,20250307,000000,39.49,40,39.49,39.73,13517,0
+PSCE.US,D,20250310,000000,39.53,40.0206,38.74,39.22,89906,0
+PSCE.US,D,20250311,000000,39.55,40.15,39.55,39.88,7059,0
+PSCE.US,D,20250312,000000,40.28,40.309,39.67,39.79,14194,0
+PSCE.US,D,20250313,000000,39.82,40.17,38.9998,39.24,19832,0
+PSCE.US,D,20250314,000000,39.69,40.52,39.6,40.52,16719,0
+PSCE.US,D,20250317,000000,40.63,41.0104,40.6,40.96,54098,0
+PSCE.US,D,20250318,000000,41.195,41.44,40.83,41.44,11254,0
+PSCE.US,D,20250319,000000,41.73,42.56,41.73,42.46,11392,0
+PSCE.US,D,20250320,000000,42,42.45,42,42.36,13058,0
+PSCE.US,D,20250321,000000,41.92,42.1,41.74,41.91,9639,0
+PSCE.US,D,20250324,000000,41.99,42.51,41.99,42.51,7457,0
+PSCE.US,D,20250325,000000,42.75,42.87,42.41,42.42,9964,0
+PSCE.US,D,20250326,000000,42.88,43.29,42.49,42.55,22347,0
+PSCE.US,D,20250327,000000,42.68,42.68,42.13,42.43,9793,0
+PSCE.US,D,20250328,000000,42.275,42.275,41.365,41.8,13788,0
+PSCE.US,D,20250331,000000,41.49,42.05,41.26,41.9,10747,0
+PSCE.US,D,20250401,000000,41.67,42.125,41.535,42.12,6674,0
+PSCE.US,D,20250402,000000,41.81,42.61,41.79,42.61,11873,0
+PSCE.US,D,20250403,000000,40.34,40.34,37.3701,37.38,17138,0
+PSCE.US,D,20250404,000000,35.51,35.51,32.3618,33.13,75501,0
+PSCE.US,D,20250407,000000,31.71,34.3745,31.0601,33.1,30726,0
+PSCE.US,D,20250408,000000,35,35,31.32,31.77,53363,0
+PSCE.US,D,20250409,000000,31.18,36.1675,30.94,35.74,23947,0
+PSCE.US,D,20250410,000000,34.44,34.44,32.2311,32.67,16297,0
+PSCE.US,D,20250411,000000,32.76,34.11,32.33,34.04,22889,0
+PSCE.US,D,20250414,000000,34.81,34.81,33.61,34,19420,0
+PSCE.US,D,20250415,000000,33.98,34.23,33.8187,33.94,8725,0
+PSCE.US,D,20250416,000000,33.97,34.83,33.97,34.19,9790,0
+PSCE.US,D,20250417,000000,34.7,35.77,34.7,35.4,17983,0
+PSCE.US,D,20250421,000000,34.99,34.99,33.8,34.18,24078,0
+PSCE.US,D,20250422,000000,34.67,34.98,34.035,34.64,71548,0
+PSCE.US,D,20250423,000000,35.12,35.73,34.38,34.63,17562,0
+PSCE.US,D,20250424,000000,34.96,35.55,34.7,35.39,68145,0
+PSCE.US,D,20250425,000000,35.22,35.56,34.84,35.56,9138,0
+PSCE.US,D,20250428,000000,35.48,35.92,35.38,35.73,30381,0
+PSCE.US,D,20250429,000000,35.44,35.93,35.2602,35.785,17773,0
+PSCE.US,D,20250430,000000,35.15,35.15,34.27,34.55,21670,0
+PSCE.US,D,20250501,000000,34.51,35.6,34.51,35.41,9958,0
+PSCE.US,D,20250502,000000,36,36.2318,35.53,36.22,18099,0
+PSCE.US,D,20250505,000000,35.75,35.84,35.39,35.39,6311,0
+PSCE.US,D,20250506,000000,35.73,36,35.4665,35.7,11007,0
+PSCE.US,D,20250507,000000,36.07,36.07,35.4415,35.69,4642,0
+PSCE.US,D,20250508,000000,36.14,36.785,36.08,36.63,6992,0
+PSCE.US,D,20250509,000000,37.06,37.06,36.6347,37.05,4657,0
+PSCE.US,D,20250512,000000,38.82,39.6402,38.19,38.45,16627,0
+PSCE.US,D,20250513,000000,38.8368,39.6,38.77,39.34,11506,0
+PSCE.US,D,20250514,000000,39.17,39.3484,38.96,39.1,12061,0
+PSCE.US,D,20250515,000000,38.6,38.64,38.0486,38.64,17681,0
+PSCE.US,D,20250516,000000,38.6,38.81,38.21,38.74,8318,0
+PSCE.US,D,20250519,000000,38.24,38.24,37.615,38.08,16373,0
+PSCE.US,D,20250520,000000,38.14,38.1884,37.76,37.86,26816,0
+PSCE.US,D,20250521,000000,37.66,37.66,36.77,36.82,15868,0
+PSCE.US,D,20250522,000000,36.58,36.81,36.01,36.75,23288,0
+PSCE.US,D,20250523,000000,36.1,37.01,36.1,36.96,5736,0
+PSCE.US,D,20250527,000000,37.36,37.77,36.95,37.77,7308,0
+PSCE.US,D,20250528,000000,37.39,37.528,37.14,37.21,16365,0
+PSCE.US,D,20250529,000000,37.39,37.39,36.87,37.36,31594,0
+PSCE.US,D,20250530,000000,37.07,37.07,36.65,36.81,1414,0
+PSCE.US,D,20250602,000000,37.49,37.607,36.86,37.21,7712,0
+PSCE.US,D,20250603,000000,37.3,38.725088,36.73,38.485,11725,0
+PSCE.US,D,20250604,000000,38.57,38.79,37.7276,37.88,5745,0
+PSCE.US,D,20250605,000000,38.13,38.13,37.69,37.77,13398,0
+PSCE.US,D,20250606,000000,38.6,38.8156,38.6,38.67,3354,0
+PSCE.US,D,20250609,000000,38.76,39.4916,38.76,39.07,22659,0
+PSCE.US,D,20250610,000000,39.49,40.2345,39.49,39.8,18135,0
+PSCE.US,D,20250611,000000,39.92,40.61,39.85,40.5485,30612,0
+PSCE.US,D,20250612,000000,39.93,40.61,39.93,40.61,7858,0
+PSCE.US,D,20250613,000000,41.65,41.718,40.68,41.445,20348,0
+PSCE.US,D,20250616,000000,41.41,41.62,40.8044,41.29,13031,0
+PSCE.US,D,20250617,000000,41.68,42.2,41.6,41.86,25860,0
+PSCE.US,D,20250618,000000,41.9682,41.9682,41.61,41.66,13730,0
+PSCE.US,D,20250620,000000,41.67,41.9,41.07,41.29,19525,0
+PSCE.US,D,20250623,000000,41.33,41.605,39.46,39.61,18894,0
+PSCE.US,D,20250624,000000,39.13,39.47,38.8849,39.18,24097,0
+PSCE.US,D,20250625,000000,39.0513,39.0513,38.5313,38.65,7242,0
+PSCE.US,D,20250626,000000,38.8112,39.37,38.7,39.27,5663,0
+PSCE.US,D,20250627,000000,39.56,39.56,38.9101,39.16,8321,0
+PSCE.US,D,20250630,000000,39.07,39.11,38.78,38.86,23476,0
+PSCE.US,D,20250701,000000,38.89,39.93,38.26,39.34,7046,0
+PSCE.US,D,20250702,000000,39.64,40.5,39.38,40.5,14893,0
+PSCE.US,D,20250703,000000,40.68,40.68,40.2121,40.38,18698,0
+PSCE.US,D,20250707,000000,40.13,40.29,39.335,39.65,8484,0
+PSCE.US,D,20250708,000000,39.7,41.259,39.685,41.07,5826,0
+PSCE.US,D,20250709,000000,41.04,41.04,40.5808,40.67,10238,0
+PSCE.US,D,20250710,000000,40.57,41.39,40.2119,41.35,15417,0
+PSCE.US,D,20250711,000000,41.24,41.72,41.1201,41.59,8954,0
+PSCE.US,D,20250714,000000,41.38,41.38,40.65,40.84,10074,0
+PSCE.US,D,20250715,000000,40.94,40.94,39.59,39.59,12542,0
+PSCE.US,D,20250716,000000,39.61,39.78,38.885,38.9358,40591,0
+PSCE.US,D,20250717,000000,38.93,39.92,38.93,39.81,8152,0
+PSCE.US,D,20250718,000000,40.38,40.46,39.71,39.803,14946,0
+PSCE.US,D,20250721,000000,39.98,39.98,39.1963,39.2567,31014,0
+PSCE.US,D,20250722,000000,39.31,40.3349,39.31,40.16,7534,0
+PSCE.US,D,20250723,000000,40.28,41.4167,40.28,41.2964,13469,0
+PSCE.US,D,20250724,000000,41.12,41.61,40.89,41.54,26247,0
+PSCE.US,D,20250725,000000,41.63,41.63,40.965,40.9691,7446,0
+PSCE.US,D,20250728,000000,41.35,41.77,41.35,41.6883,19292,0
+PSCE.US,D,20250729,000000,41.87,42.01,41.36,41.88,34172,0
+PSCE.US,D,20250730,000000,41.64,41.64,40.32,40.7133,6110,0
+PSCE.US,D,20250731,000000,40.15,40.2803,39.5,39.7241,14466,0
+PSCE.US,D,20250801,000000,39.3,39.3,37.88,38.02,47745,0
+PSCE.US,D,20250804,000000,38.01,38.58,38.01,38.5418,10240,0
+PSCE.US,D,20250805,000000,38.9,39.7273,38.66,39.6674,12941,0
+PSCE.US,D,20250806,000000,39.95,40.27,39.13,39.177,11425,0
+PSCE.US,D,20250807,000000,40.1,40.1,38.5894,38.5894,4317,0
+PSCE.US,D,20250808,000000,38.83,38.89,38.6942,38.8418,5695,0
+PSCE.US,D,20250811,000000,39.05,39.3,38.4118,38.5191,9097,0
+PSCE.US,D,20250812,000000,39.0466,39.6967,39.0466,39.5011,24042,0
+PSCE.US,D,20250813,000000,39.69,39.88,39.4499,39.8068,4729,0
+PSCE.US,D,20250814,000000,39.62,39.75,39.09,39.74,46346,0
+PSCE.US,D,20250815,000000,39.58,39.58,39.1807,39.1807,8483,0
+PSCE.US,D,20250818,000000,39.14,39.45,38.94,39.3006,3189,0
+PSCE.US,D,20250819,000000,39.27,39.280029,38.63,38.82,7337,0
+PSCE.US,D,20250820,000000,38.97,39.1464,38.51,38.96,9338,0
+PSCE.US,D,20250821,000000,38.9419,39.37,38.83,39.35,3247,0
+PSCE.US,D,20250822,000000,39.59,41.17,39.55,41,15433,0
+PSCE.US,D,20250825,000000,41.04,41.15,40.92,40.97,22326,0
+PSCE.US,D,20250826,000000,40.77,40.77,40.515,40.6863,9251,0
+PSCE.US,D,20250827,000000,40.72,41.45,40.72,41.3012,3134,0
+PSCE.US,D,20250828,000000,41.3,41.7,41.085,41.6813,8080,0
+PSCE.US,D,20250829,000000,41.74,41.988,41.6208,41.8824,9086,0
+PSCE.US,D,20250902,000000,41.7,41.7615,41.14,41.7576,8617,0
+PSCE.US,D,20250903,000000,41.45,41.45,40.79,40.9081,7994,0
+PSCE.US,D,20250904,000000,40.76,41.7658,40.6282,41.68,20569,0
+PSCE.US,D,20250905,000000,41.44,41.81,40.81,41.1819,13234,0
+PSCE.US,D,20250908,000000,41.54,41.54,40.4,40.6685,8932,0
+PSCE.US,D,20250909,000000,40.87,41.1997,40.56,40.5712,12123,0
+PSCE.US,D,20250910,000000,40.84,41.2799,40.727,41.2715,15068,0
+PSCE.US,D,20250911,000000,41.13,41.52,41,41.5,28552,0
+PSCE.US,D,20250912,000000,41.64,41.7,41.0365,41.063,6113,0
+PSCE.US,D,20250915,000000,41.47,41.6,41.13,41.3281,9561,0
+PSCE.US,D,20250916,000000,41.6,42.14,41.47,42.1169,8391,0
+PSCE.US,D,20250917,000000,42.21,42.695,42.01,42.17,23520,0
+PSCE.US,D,20250918,000000,42.51,42.59,41.99,42.5801,8763,0
+PSCE.US,D,20250919,000000,42.5,42.5,41.47,41.492,5771,0
+PSCE.US,D,20250922,000000,41.19,41.5701,40.9391,41.5701,11199,0
+PSCE.US,D,20250923,000000,42.63,43.52,42.63,42.7661,20651,0
+PSCE.US,D,20250924,000000,43.25,44.09,43.25,43.6623,25633,0
+PSCE.US,D,20250925,000000,43.35,43.88,43.2601,43.75,26489,0
+PSCE.US,D,20250926,000000,43.89,44.7,43.89,44.1775,27229,0
+PSCE.US,D,20250929,000000,44.3,44.3,42.99,43.35,31203,0
+PSCE.US,D,20250930,000000,43,43,42.13,42.6209,18291,0
+PSCE.US,D,20251001,000000,42.25,43.39,42.24,43.2113,37152,0
+PSCE.US,D,20251002,000000,43.3,43.3,42.2806,42.45,51680,0
+PSCE.US,D,20251003,000000,42.62,43.6208,42.62,43.33,17182,0
+PSCE.US,D,20251006,000000,43.9,43.93,43.31,43.3256,36631,0
+PSCE.US,D,20251007,000000,43.33,43.535,42.8301,43.5086,19209,0
+PSCE.US,D,20251008,000000,43.7,43.78,43.28,43.7577,4892,0
+PSCE.US,D,20251009,000000,43.815,44.06,42.69,42.7403,10676,0
+PSCE.US,D,20251010,000000,42.47,42.6,40.5305,40.5556,39491,0
+PSCE.US,D,20251013,000000,41.02,41.97,40.84,41.92,67264,0
+PSCE.US,D,20251014,000000,41.2,42.1246,41.14,41.8369,13878,0
+PSCE.US,D,20251015,000000,42.55,42.55,41.43,41.56,18599,0
+PSCE.US,D,20251016,000000,41.81,41.92,40.68,40.9418,14913,0
+PSCE.US,D,20251017,000000,40.7,41.3924,40.665,41.2164,7484,0
+PSCE.US,D,20251020,000000,41.45,42.22,41.45,41.8707,7387,0
+PSCE.US,D,20251021,000000,42.08,42.08,41.2481,41.2481,5099,0
+PSCE.US,D,20251022,000000,41.48,41.78,41.34,41.5935,3764,0
+PSCE.US,D,20251023,000000,42.69,43.41,42.69,43.3634,8784,0
+PSCE.US,D,20251024,000000,43.61,43.8191,43,43.0268,10323,0
+PSCE.US,D,20251027,000000,43.54,43.54,42.94,42.9998,9638,0
+PSCE.US,D,20251028,000000,42.88,42.88,42.2663,42.4,14204,0
+PSCE.US,D,20251029,000000,42.51,43.37,42.51,42.9226,9249,0
+PSCE.US,D,20251030,000000,42.9,43.258,42.7657,42.7657,5128,0
+PSCE.US,D,20251031,000000,42.7368,43.18,42.65,43.11,10348,0
+PSCE.US,D,20251103,000000,43.22,43.8,42.72,43.7689,8235,0
+PSCE.US,D,20251104,000000,42.7,42.82,42.25,42.4574,7568,0
+PSCE.US,D,20251105,000000,42.63,42.8699,42.1894,42.1894,10945,0
+PSCE.US,D,20251106,000000,42.61,43.3,42.28,42.6,6923,0
+PSCE.US,D,20251107,000000,42.335,43.1489,42.335,43.1489,4763,0
+PSCE.US,D,20251110,000000,43.79,43.93,43,43.7,27626,0
+PSCE.US,D,20251111,000000,44.01,44.674,43.9116,44.3656,36090,0
+PSCE.US,D,20251112,000000,44.28,44.28,43.295,43.295,12868,0
+PSCE.US,D,20251113,000000,43.29,43.7601,42.58,42.8636,5708,0
+PSCE.US,D,20251114,000000,42.6,43.72,42.405,43.62,26623,0
+PSCE.US,D,20251117,000000,43.75,43.75,42.38,42.64,39653,0
+PSCE.US,D,20251118,000000,42.4605,43.39,42.376,43.12,9911,0
+PSCE.US,D,20251119,000000,42.81,42.81,42.195,42.69,26096,0
+PSCE.US,D,20251120,000000,43.22,43.69,41.499,41.5279,14952,0
+PSCE.US,D,20251121,000000,41.44,42.26,41.14,42.24,49691,0
+PSCE.US,D,20251124,000000,42.31,42.582,41.635,42.582,6487,0
+PSCE.US,D,20251125,000000,42.36,43.1917,42.0937,43.07,5682,0
+PSCE.US,D,20251126,000000,43.2,43.79,43.19,43.19,5861,0
+PSCE.US,D,20251128,000000,43.6,43.768,43.6,43.64,5970,0
+PSCE.US,D,20251201,000000,43.65,44.29,43.65,43.92,5184,0
+PSCE.US,D,20251202,000000,44.06,44.06,43.846,43.9013,2453,0
+PSCE.US,D,20251203,000000,44.18,45.7,44.18,45.69,26967,0
+PSCE.US,D,20251204,000000,45.66,46.1,45.425,46.0275,10764,0
+PSCE.US,D,20251205,000000,46.19,46.7362,45.85,45.8563,10561,0
+PSCE.US,D,20251208,000000,45.71,45.87,45,45.11,8267,0
+PSCE.US,D,20251209,000000,45.28,45.66,45.12,45.4702,7071,0
+PSCE.US,D,20251210,000000,45.45,45.81,44.7195,45.6638,5594,0
+PSCE.US,D,20251211,000000,45.788,45.84,45.231,45.5145,7614,0
+PSCE.US,D,20251212,000000,45.7,45.7,44.6722,44.6722,50000,0
+PSCE.US,D,20251215,000000,45.02,45.02,43.89,44.3636,17564,0
+PSCE.US,D,20251216,000000,44.01,44.01,42.35,42.53,47707,0
+PSCE.US,D,20251217,000000,42.9,43.1099,42.56,43.0329,8174,0
+PSCE.US,D,20251218,000000,43.38,43.38,42.6,42.6082,6242,0
+PSCE.US,D,20251219,000000,43.0951,43.16,42.74,42.7408,7909,0
+PSCE.US,D,20251222,000000,42.74,43.56,42.74,42.9199,9872,0
+PSCE.US,D,20251223,000000,43,43.18,42.81,43.1038,8642,0
+PSCE.US,D,20251224,000000,43,43.0305,42.94,42.9647,3916,0
+PSCE.US,D,20251226,000000,42.84,42.84,42.54,42.7474,6192,0
+PSCE.US,D,20251229,000000,42.85,43.2,42.85,43.0914,12423,0
+PSCE.US,D,20251230,000000,43.37,43.7,43.2,43.2475,13476,0
+PSCE.US,D,20251231,000000,43.21,43.2799,42.84,42.9743,12347,0
+PSCE.US,D,20260102,000000,42.74,44.0695,42.73,43.9955,92216,0
+PSCE.US,D,20260105,000000,45.15,45.28,43.4,44.14,122444,0
+PSCE.US,D,20260106,000000,44.18,44.625,44.18,44.2843,9197,0
+PSCE.US,D,20260107,000000,44.48,44.48,43.59,43.89,6946,0
+PSCE.US,D,20260108,000000,44,45.6784,43.97,45.27,24754,0
+PSCE.US,D,20260109,000000,45.73,45.73,45.07,45.37,33993,0
+PSCE.US,D,20260112,000000,45.38,45.4701,45.11,45.2131,24598,0
+PSCE.US,D,20260113,000000,45.64,46.39,45.64,46.0591,10197,0
+PSCE.US,D,20260114,000000,46.8643,47.43,46.66,46.824,33302,0
+PSCE.US,D,20260115,000000,46.1,46.99,46.0456,46.8091,21008,0
+PSCE.US,D,20260116,000000,46.76,47.01,46.69,46.8197,12437,0
+PSCE.US,D,20260120,000000,46.8,47.055,46.5709,46.7497,22714,0
+PSCE.US,D,20260121,000000,47.5,48.8,47.5,48.8,23019,0
+PSCE.US,D,20260122,000000,48.71,48.96,48.4499,48.5703,26297,0
+PSCE.US,D,20260123,000000,49.09,49.88,48.3298,48.3664,37009,0
+PSCE.US,D,20260126,000000,49.15,49.15,48.4,48.43,42297,0
+PSCE.US,D,20260127,000000,48.73,49.3,48.73,49.3,46388,0
+PSCE.US,D,20260128,000000,49.72,49.72,48.45,48.87,54525,0
+PSCE.US,D,20260129,000000,49.98,51.1,49.49,50.2135,36827,0
+PSCE.US,D,20260130,000000,50,50.45,49.2702,50.4,62316,0
+PSCE.US,D,20260202,000000,49.34,50.238,49.06,50.01,34559,0
+PSCE.US,D,20260203,000000,50.13,50.89,49.995,50.89,21484,0
+PSCE.US,D,20260204,000000,51.11,51.67,50.46,51.3452,60144,0
+PSCE.US,D,20260205,000000,50.875,51.34,49.96,50.501,26484,0
+PSCE.US,D,20260206,000000,51.25,53.24,51.25,53.1032,29865,0
+PSCE.US,D,20260209,000000,53.32,54.02,52.922634,53.74,89719,0
+PSCE.US,D,20260210,000000,53.74,53.74,52.67,52.76,20310,0
+PSCE.US,D,20260211,000000,53.51,54.21,53.1346,54.01,31604,0
+PSCE.US,D,20260212,000000,54.19,54.19,51.2954,52.25,68885,0
+PSCE.US,D,20260213,000000,52.29,53.67,52.17,53.39,119267,0
+PSCE.US,D,20260217,000000,53.73,53.8,51.8969,52.69,39792,0
+PSCE.US,D,20260218,000000,53.23,54.1325,53.23,53.98,53940,0
diff --git a/daily/us/nasdaq etfs/psci.us.txt b/daily/us/nasdaq etfs/psci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8be936ef06b46bebb3506c43bb7bbc76ff2c116c
--- /dev/null
+++ b/daily/us/nasdaq etfs/psci.us.txt	
@@ -0,0 +1,3731 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSCI.US,D,20110323,000000,26.9256,27.1784,26.7353,27.1525,3274.7081664852,0
+PSCI.US,D,20110324,000000,27.6204,27.6204,27.1077,27.1694,4282.2334091185,0
+PSCI.US,D,20110325,000000,27.5945,27.7159,27.5238,27.5238,125775.91540913,0
+PSCI.US,D,20110328,000000,27.3775,27.3775,27.3516,27.3695,1392.25322661,0
+PSCI.US,D,20110329,000000,27.2322,27.4223,27.2322,27.3945,3318.9066816157,0
+PSCI.US,D,20110330,000000,27.6682,27.7976,27.5686,27.7508,18184.675441068,0
+PSCI.US,D,20110331,000000,27.931,28.0345,27.8952,28.0345,1417.3660192977,0
+PSCI.US,D,20110401,000000,28.3272,28.3471,28.0027,28.0505,5632.297144013,0
+PSCI.US,D,20110404,000000,28.2176,28.2545,28.1918,28.2176,3222.4735576946,0
+PSCI.US,D,20110405,000000,28.1092,28.4556,28.1092,28.3192,2278.2325526345,0
+PSCI.US,D,20110406,000000,28.5462,28.5462,28.2824,28.3571,3249.5953737974,0
+PSCI.US,D,20110407,000000,28.2545,28.3849,28.146,28.146,4467.0635633005,0
+PSCI.US,D,20110408,000000,28.164,28.164,27.5238,27.6204,13834.135235838,0
+PSCI.US,D,20110411,000000,27.6124,27.6682,27.4313,27.5507,4106.4438603041,0
+PSCI.US,D,20110412,000000,27.1973,27.3058,27.1256,27.1425,3402.2811533391,0
+PSCI.US,D,20110413,000000,27.1525,27.1525,26.7543,26.8648,4705.1328379806,0
+PSCI.US,D,20110414,000000,26.7543,26.8996,26.7155,26.828,1387.2306680724,0
+PSCI.US,D,20110415,000000,26.9344,27.242,26.8818,27.1884,5876.3934889381,0
+PSCI.US,D,20110418,000000,26.9793,26.9793,26.6528,26.6617,3886.4557963593,0
+PSCI.US,D,20110419,000000,26.9703,26.9703,26.583,26.6806,6637.8133632313,0
+PSCI.US,D,20110420,000000,27.1525,27.2142,26.9982,27.2142,1770.9541403415,0
+PSCI.US,D,20110421,000000,27.259,27.3257,27.259,27.277,1928.6624784207,0
+PSCI.US,D,20110425,000000,27.2322,27.2322,27.1157,27.1157,1055.7418045938,0
+PSCI.US,D,20110426,000000,27.4412,27.7508,27.4412,27.7508,1713.6969730134,0
+PSCI.US,D,20110427,000000,27.6393,27.6881,27.6034,27.6881,1304.8607080565,0
+PSCI.US,D,20110428,000000,27.6961,27.7886,27.6961,27.7886,2301.3363219072,0
+PSCI.US,D,20110429,000000,28.0047,28.0345,27.9499,27.9967,1907.567732563,0
+PSCI.US,D,20110502,000000,27.939,28.0594,27.8494,27.8494,2275.2190175119,0
+PSCI.US,D,20110503,000000,27.6781,27.7159,27.3945,27.476,7434.3911472874,0
+PSCI.US,D,20110504,000000,27.2869,27.3257,27.0987,27.2142,2164.7227296858,0
+PSCI.US,D,20110505,000000,27.1157,27.1157,26.9514,27.1157,936.20491140006,0
+PSCI.US,D,20110506,000000,27.4501,27.5138,27.251,27.251,1930.6715018357,0
+PSCI.US,D,20110509,000000,27.2052,27.485,27.2052,27.476,2119.5197028478,0
+PSCI.US,D,20110510,000000,27.8932,27.9947,27.8932,27.911,3207.405882082,0
+PSCI.US,D,20110511,000000,27.8682,27.92,27.4501,27.476,5537.873043507,0
+PSCI.US,D,20110512,000000,27.3516,27.7429,27.269,27.6592,3116.999828406,0
+PSCI.US,D,20110513,000000,27.495,27.5138,27.1525,27.251,1507.7720729737,0
+PSCI.US,D,20110516,000000,26.9982,27.1973,26.9424,27.0071,5905.524328456,0
+PSCI.US,D,20110517,000000,26.7453,26.8031,26.61,26.6528,4609.704225767,0
+PSCI.US,D,20110518,000000,26.7453,26.9614,26.7453,26.9614,3048.6930322953,0
+PSCI.US,D,20110519,000000,26.9424,27.3257,26.9424,27.0719,1631.3270129975,0
+PSCI.US,D,20110520,000000,26.8369,26.9703,26.7353,26.9703,3083.8509420581,0
+PSCI.US,D,20110523,000000,26.2456,26.4636,26.157,26.4357,9300.7738998424,0
+PSCI.US,D,20110524,000000,26.4089,26.4089,26.1749,26.2914,2183.8084521285,0
+PSCI.US,D,20110525,000000,26.3093,26.4895,26.2914,26.4895,2791.5380351725,0
+PSCI.US,D,20110526,000000,26.3461,26.6985,26.2734,26.6985,5218.4383205186,0
+PSCI.US,D,20110527,000000,26.8986,26.8986,26.818,26.818,1465.5825812582,0
+PSCI.US,D,20110531,000000,26.9464,27.3018,26.9464,27.3018,1418.3705310052,0
+PSCI.US,D,20110601,000000,26.9614,26.9614,26.5362,26.5362,1700.6383208158,0
+PSCI.US,D,20110602,000000,26.4636,26.5174,26.3192,26.4179,2196.8671043261,0
+PSCI.US,D,20110603,000000,25.8752,26.0674,25.7419,25.8832,2655.9289546585,0
+PSCI.US,D,20110606,000000,25.7677,25.8305,25.5856,25.6324,6846.7517983936,0
+PSCI.US,D,20110607,000000,25.6742,25.7817,25.6742,25.7817,1829.2158193772,0
+PSCI.US,D,20110608,000000,25.3397,25.6015,25.3397,25.4103,2969.3366074019,0
+PSCI.US,D,20110609,000000,25.5208,25.5388,25.4571,25.4571,1967.8384350136,0
+PSCI.US,D,20110610,000000,25.0231,25.2382,25.0231,25.1844,3621.2647055764,0
+PSCI.US,D,20110613,000000,25.2063,25.2063,25.0977,25.0977,560.51753279102,0
+PSCI.US,D,20110614,000000,25.6194,25.7011,25.6015,25.6821,1630.32250129,0
+PSCI.US,D,20110615,000000,25.4193,25.5926,25.286,25.3745,1590.1420329896,0
+PSCI.US,D,20110616,000000,25.4193,25.6015,25.4193,25.5208,5339.9842371274,0
+PSCI.US,D,20110617,000000,25.6294,25.7647,25.3925,25.3925,4024.0739002882,0
+PSCI.US,D,20110620,000000,25.3486,25.7479,25.3486,25.5388,1110.9899485069,0
+PSCI.US,D,20110621,000000,26.1729,26.1729,25.9828,26.1301,2259.1468301918,0
+PSCI.US,D,20110622,000000,26.148,26.1729,26.148,26.1729,777.49206161335,0
+PSCI.US,D,20110623,000000,25.6463,25.9638,25.5646,25.9638,13946.64054708,0
+PSCI.US,D,20110624,000000,25.945,25.945,25.8105,25.8374,1574.0698456694,0
+PSCI.US,D,20110627,000000,25.926,26.1112,25.926,26.1112,2066.2805823497,0
+PSCI.US,D,20110628,000000,26.2366,26.3441,26.2366,26.3352,253628.15651769,0
+PSCI.US,D,20110629,000000,26.3441,26.5154,26.2804,26.5154,22609.549512653,0
+PSCI.US,D,20110630,000000,26.8508,26.9574,26.8329,26.9574,12481.057965822,0
+PSCI.US,D,20110701,000000,26.9325,27.5128,26.9325,27.5128,6925.1037115794,0
+PSCI.US,D,20110705,000000,27.5228,27.5676,27.4033,27.5408,6251.0763558397,0
+PSCI.US,D,20110706,000000,27.5766,27.7787,27.475,27.7508,4094.389719814,0
+PSCI.US,D,20110707,000000,28.0315,28.2545,28.0315,28.2545,3909.559565632,0
+PSCI.US,D,20110708,000000,27.8583,27.928,27.7229,27.928,2803.5921756626,0
+PSCI.US,D,20110711,000000,27.5856,27.705,27.3337,27.3935,4954.2517414432,0
+PSCI.US,D,20110712,000000,27.4213,27.5497,27.4123,27.5497,451.02575667235,0
+PSCI.US,D,20110713,000000,27.5497,27.6294,27.5497,27.6114,1824.1932608396,0
+PSCI.US,D,20110714,000000,27.6871,27.6871,27.0609,27.0609,2725.2402624768,0
+PSCI.US,D,20110715,000000,27.1067,27.1595,27.0987,27.0987,1967.8384350136,0
+PSCI.US,D,20110718,000000,26.9156,26.9156,26.6179,26.6886,4241.0484291106,0
+PSCI.US,D,20110719,000000,26.8708,27.1067,26.8708,27.1067,1789.0353510767,0
+PSCI.US,D,20110720,000000,27.0699,27.2122,27.0699,27.1246,2214.9483150613,0
+PSCI.US,D,20110721,000000,27.3247,27.6582,27.3148,27.6194,2571.5499712276,0
+PSCI.US,D,20110722,000000,27.484,27.6582,27.484,27.6582,2387.7243287532,0
+PSCI.US,D,20110725,000000,27.2122,27.5318,27.2122,27.3148,5199.3525980759,0
+PSCI.US,D,20110726,000000,26.9942,26.9942,26.7782,26.8857,10000.918559977,0
+PSCI.US,D,20110727,000000,26.6508,26.6508,26.0375,26.1023,7055.6902335558,0
+PSCI.US,D,20110728,000000,26.2326,26.3033,25.94,25.94,2699.1229580815,0
+PSCI.US,D,20110729,000000,25.5517,26.1341,25.5328,26.0783,3968.8257563751,0
+PSCI.US,D,20110801,000000,26.0186,26.2366,25.711,25.8812,1815.152655472,0
+PSCI.US,D,20110802,000000,25.7429,25.7429,24.9704,24.9982,1878.4368930452,0
+PSCI.US,D,20110803,000000,24.4597,25.0321,24.3511,25.0141,1594.1600798196,0
+PSCI.US,D,20110804,000000,24.622,24.6598,23.8444,23.8623,12366.543631165,0
+PSCI.US,D,20110805,000000,23.926,24.1083,23.4183,23.7419,2697.1139346665,0
+PSCI.US,D,20110808,000000,22.9574,23.2471,22.3322,22.5672,7961.7597937305,0
+PSCI.US,D,20110809,000000,22.1381,22.6856,21.4253,22.6856,9079.7813241901,0
+PSCI.US,D,20110810,000000,22.2745,22.3134,21.9161,21.9161,3384.1999426039,0
+PSCI.US,D,20110811,000000,21.953,22.8569,21.4811,22.622,9321.8686457002,0
+PSCI.US,D,20110812,000000,22.8041,22.8379,22.3492,22.7215,3947.7310105174,0
+PSCI.US,D,20110815,000000,23.0371,23.265,22.9843,23.265,1794.0579096143,0
+PSCI.US,D,20110816,000000,23.1097,23.1277,22.8738,23.1277,1122.0395772896,0
+PSCI.US,D,20110817,000000,23.2013,23.2013,22.7683,22.8469,2104.4520272351,0
+PSCI.US,D,20110818,000000,21.953,21.953,21.3536,21.4174,1757.8954881439,0
+PSCI.US,D,20110819,000000,21.0292,21.5886,21.0292,21.1525,4794.534379949,0
+PSCI.US,D,20110822,000000,21.6514,21.6514,21.1795,21.2243,1614.2503139698,0
+PSCI.US,D,20110823,000000,21.3905,22.2028,21.3905,22.2028,2982.3952595995,0
+PSCI.US,D,20110824,000000,22.1143,22.7036,22.1143,22.6946,3708.6572241298,0
+PSCI.US,D,20110825,000000,22.6668,22.6668,22.1571,22.1749,1591.1465446971,0
+PSCI.US,D,20110826,000000,21.7967,22.7961,21.7967,22.7961,3105.9501996234,0
+PSCI.US,D,20110829,000000,23.29,23.8892,23.29,23.8892,1945.7391774484,0
+PSCI.US,D,20110830,000000,23.9171,24.2695,23.7777,24.2695,1840.2654481598,0
+PSCI.US,D,20110831,000000,24.1938,24.4755,24.1123,24.1123,1296.8246143964,0
+PSCI.US,D,20110901,000000,24.2596,24.2596,23.3984,23.3984,1856.3376354799,0
+PSCI.US,D,20110902,000000,23.054,23.054,22.5025,22.5025,3567.0210733708,0
+PSCI.US,D,20110906,000000,21.7489,22.3482,21.6572,22.3482,1222.4907480406,0
+PSCI.US,D,20110907,000000,22.8559,23.1834,22.6568,23.1834,2953.2644200817,0
+PSCI.US,D,20110908,000000,22.9942,23.0829,22.7493,22.7493,547.45888059338,0
+PSCI.US,D,20110909,000000,22.374,22.4397,21.8952,21.9698,1500.7404910211,0
+PSCI.US,D,20110912,000000,21.6334,22.166,21.5329,22.1043,9483.5950306094,0
+PSCI.US,D,20110913,000000,22.601,22.6289,22.2108,22.6289,6979.347343785,0
+PSCI.US,D,20110914,000000,22.5383,23.3168,22.5383,23.0829,1261.6667046336,0
+PSCI.US,D,20110915,000000,23.2093,23.273,23.1187,23.2471,691.10405476743,0
+PSCI.US,D,20110916,000000,23.4283,23.5478,23.1277,23.1277,3489.6736718925,0
+PSCI.US,D,20110919,000000,22.5383,22.7852,22.5383,22.611,2192.8490574961,0
+PSCI.US,D,20110920,000000,22.8649,22.9375,22.3392,22.3392,3554.9669328807,0
+PSCI.US,D,20110921,000000,21.9878,22.0485,21.3029,21.3318,1711.6879495984,0
+PSCI.US,D,20110922,000000,20.5692,20.7892,20.2237,20.4527,3840.2482578138,0
+PSCI.US,D,20110923,000000,20.5871,20.9146,20.5871,20.8808,1703.6518559383,0
+PSCI.US,D,20110926,000000,21.0689,21.3786,20.7514,21.3786,4089.3671612764,0
+PSCI.US,D,20110927,000000,22.2745,22.5662,22.0654,22.0654,2963.3095371568,0
+PSCI.US,D,20110928,000000,21.5478,21.6572,21.1953,21.1953,6041.1334089699,0
+PSCI.US,D,20110929,000000,21.8135,21.8135,21.0968,21.6314,5741.7889201317,0
+PSCI.US,D,20110930,000000,21.3078,21.5269,21.0292,21.0292,2372.6566531405,0
+PSCI.US,D,20111003,000000,20.9047,20.9524,20.0156,20.0156,2092.397886745,0
+PSCI.US,D,20111004,000000,19.7648,21.1855,19.7648,21.1855,4357.5717871818,0
+PSCI.US,D,20111005,000000,21.5039,21.8325,21.4413,21.8225,3633.3188460665,0
+PSCI.US,D,20111006,000000,21.7668,22.4019,21.6852,22.1739,2627.8026268482,0
+PSCI.US,D,20111007,000000,22.392,22.392,21.5677,21.933,673.02284403223,0
+PSCI.US,D,20111010,000000,22.2207,22.5313,22.2207,22.3302,1961.8113647686,0
+PSCI.US,D,20111011,000000,22.7573,22.8649,22.6478,22.8649,2275.2190175119,0
+PSCI.US,D,20111012,000000,23.1545,23.2282,23.1545,23.2282,1666.4849227604,0
+PSCI.US,D,20111013,000000,23.3526,23.3526,22.8031,22.9375,6914.0540827968,0
+PSCI.US,D,20111014,000000,23.5936,23.6204,23.291,23.6204,3772.9459734105,0
+PSCI.US,D,20111017,000000,23.4761,23.4761,22.8379,22.9375,1710.6834378909,0
+PSCI.US,D,20111018,000000,22.621,23.6542,22.611,23.6542,898.03346651465,0
+PSCI.US,D,20111019,000000,23.4183,23.5308,23.047,23.047,1026.610965076,0
+PSCI.US,D,20111020,000000,23.0629,23.0629,22.4497,22.9574,1525.8532837089,0
+PSCI.US,D,20111021,000000,23.4571,23.4571,23.257,23.257,2234.034037504,0
+PSCI.US,D,20111024,000000,24.0166,24.2546,24.0166,24.2546,1493.7089090685,0
+PSCI.US,D,20111025,000000,23.6622,23.8733,23.6622,23.7977,2896.0072527536,0
+PSCI.US,D,20111026,000000,23.9628,23.9628,23.5577,23.936,2758.3891488246,0
+PSCI.US,D,20111027,000000,24.8897,25.6771,24.8529,25.4791,3338.9969157659,0
+PSCI.US,D,20111028,000000,25.5328,25.5587,25.2242,25.3337,5412.3090800682,0
+PSCI.US,D,20111031,000000,24.8459,24.9186,24.7543,24.7543,1701.6428325233,0
+PSCI.US,D,20111101,000000,23.7787,23.946,23.4383,23.7329,5956.754425539,0
+PSCI.US,D,20111102,000000,24.0724,24.0724,24.0724,24.0724,120.5414049013,0
+PSCI.US,D,20111103,000000,24.4527,25.0082,24.4527,25.0082,2075.3211877173,0
+PSCI.US,D,20111104,000000,24.5025,24.7583,24.4925,24.7583,1119.026042167,0
+PSCI.US,D,20111107,000000,24.381,24.381,24.3352,24.3442,2439.9589375437,0
+PSCI.US,D,20111108,000000,24.9704,25.1067,24.5174,25.1067,2028.1091374643,0
+PSCI.US,D,20111109,000000,24.381,24.4627,24.0625,24.0625,4092.380696399,0
+PSCI.US,D,20111110,000000,24.2814,24.2814,24.0346,24.0346,1941.7211306184,0
+PSCI.US,D,20111111,000000,24.8897,24.9176,24.8161,24.8439,1823.1887491321,0
+PSCI.US,D,20111114,000000,24.6707,24.6707,24.4258,24.4258,586.6348371863,0
+PSCI.US,D,20111115,000000,24.3631,24.9454,24.3631,24.9086,861.87104504426,0
+PSCI.US,D,20111116,000000,24.5712,24.8808,24.4258,24.4258,3000.4764703347,0
+PSCI.US,D,20111117,000000,24.3352,24.3531,24.0913,24.0913,1092.9087377717,0
+PSCI.US,D,20111118,000000,24.0246,24.1739,23.936,24.165,1122.0395772896,0
+PSCI.US,D,20111121,000000,23.5836,23.5836,23.3338,23.4183,2763.4117073622,0
+PSCI.US,D,20111122,000000,23.4661,23.4661,23.047,23.1277,2267.1829238519,0
+PSCI.US,D,20111123,000000,22.7394,22.7773,22.4298,22.5214,5958.763448954,0
+PSCI.US,D,20111125,000000,22.6478,22.6478,22.4785,22.4785,454.03929179488,0
+PSCI.US,D,20111128,000000,22.9574,23.2182,22.9574,23.0112,1192.3553968153,0
+PSCI.US,D,20111129,000000,23.5936,23.5936,23.1367,23.257,4689.0606506604,0
+PSCI.US,D,20111130,000000,24.599,24.599,24.4159,24.4159,1263.6757280486,0
+PSCI.US,D,20111201,000000,24.6886,24.7633,24.5423,24.5423,5234.5105078387,0
+PSCI.US,D,20111202,000000,24.9753,24.9843,24.601,24.619,3922.6182178296,0
+PSCI.US,D,20111205,000000,25.051,25.0889,24.8071,24.8349,2197.8716160336,0
+PSCI.US,D,20111206,000000,24.9306,24.9404,24.9136,24.9136,1231.5313534082,0
+PSCI.US,D,20111207,000000,24.5562,25.0131,24.5462,25.0131,789.54620210348,0
+PSCI.US,D,20111208,000000,24.9136,24.9136,24.4199,24.4199,2174.7678467609,0
+PSCI.US,D,20111209,000000,24.3014,24.9504,24.3014,24.9306,1383.2126212424,0
+PSCI.US,D,20111212,000000,24.5074,24.5074,24.3163,24.3352,1069.804968499,0
+PSCI.US,D,20111213,000000,24.6747,24.8479,24.0186,24.0186,4921.1028550954,0
+PSCI.US,D,20111214,000000,23.7249,23.8085,23.6473,23.6921,1973.8655052587,0
+PSCI.US,D,20111215,000000,23.7787,23.9002,23.7787,23.8643,844.79434601658,0
+PSCI.US,D,20111216,000000,24.5025,24.5025,24.0097,24.0097,2054.2264418596,0
+PSCI.US,D,20111219,000000,24.376,24.376,23.718,23.718,3135.0810391412,0
+PSCI.US,D,20111220,000000,24.2476,24.7663,24.2476,24.7583,2589.6311819628,0
+PSCI.US,D,20111221,000000,24.5652,25.039,24.3939,25.039,3574.0526553234,0
+PSCI.US,D,20111222,000000,25.1475,25.276,25.1217,25.1217,1290.7975441514,0
+PSCI.US,D,20111223,000000,25.1475,25.1645,25.1475,25.1565,1365.1314105072,0
+PSCI.US,D,20111227,000000,25.0221,25.3397,25.0221,25.3397,108538.49450825,0
+PSCI.US,D,20111228,000000,24.9404,25.1844,24.6836,24.6836,1879.4414047527,0
+PSCI.US,D,20111229,000000,24.9574,25.0937,24.9574,25.0937,7221.4346652951,0
+PSCI.US,D,20111230,000000,25.0908,25.1445,24.9106,24.9106,1339.0141061119,0
+PSCI.US,D,20120103,000000,25.4393,25.5388,25.3566,25.4761,5096.8924039098,0
+PSCI.US,D,20120104,000000,25.266,25.266,25.1744,25.266,2729.2583093068,0
+PSCI.US,D,20120105,000000,25.4193,25.4193,25.0131,25.3218,5660.4234718233,0
+PSCI.US,D,20120106,000000,25.3218,25.4393,25.256,25.3138,7997.9222152009,0
+PSCI.US,D,20120109,000000,25.4024,25.4024,25.3297,25.4024,4083.3400910314,0
+PSCI.US,D,20120110,000000,25.7837,25.8922,25.7489,25.8404,3122.0223869435,0
+PSCI.US,D,20120111,000000,25.8205,25.9668,25.8205,25.9668,3440.4525982245,0
+PSCI.US,D,20120112,000000,25.8832,26.1938,25.8832,26.1938,1195.3689319378,0
+PSCI.US,D,20120113,000000,25.8922,26.0057,25.8832,25.8832,2462.058195109,0
+PSCI.US,D,20120117,000000,26.0683,26.158,25.929,25.929,2117.5106794328,0
+PSCI.US,D,20120118,000000,26.1053,26.1053,26.1053,26.1053,214.96550540731,0
+PSCI.US,D,20120119,000000,26.5024,26.5114,26.4666,26.4666,1512.7946315113,0
+PSCI.US,D,20120120,000000,26.4666,26.4666,26.3681,26.3681,2115.5016560177,0
+PSCI.US,D,20120123,000000,26.1421,26.3033,26.1421,26.2754,938.21393481508,0
+PSCI.US,D,20120124,000000,26.3312,26.5024,26.3312,26.5024,4077.3130207863,0
+PSCI.US,D,20120125,000000,26.4208,26.6308,26.4208,26.5492,1987.9286691639,0
+PSCI.US,D,20120126,000000,26.6567,26.6567,26.4745,26.5114,1877.4323813377,0
+PSCI.US,D,20120127,000000,26.5024,26.7593,26.5024,26.7593,352864.8726144,0
+PSCI.US,D,20120130,000000,26.5582,26.6398,26.3681,26.587,36618.469785599,0
+PSCI.US,D,20120131,000000,26.7881,26.7881,26.3382,26.6298,5361.0789829851,0
+PSCI.US,D,20120201,000000,26.7304,27.2112,26.7304,27.1953,1217.4681895031,0
+PSCI.US,D,20120202,000000,27.4213,27.4571,27.3755,27.3935,2260.1513418993,0
+PSCI.US,D,20120203,000000,27.7896,28.2396,27.7717,28.149,4534.3658477037,0
+PSCI.US,D,20120206,000000,28.1301,28.1301,27.94,27.94,11385.135692928,0
+PSCI.US,D,20120207,000000,27.8414,28.0623,27.8414,27.9688,3560.9940031258,0
+PSCI.US,D,20120208,000000,27.9688,27.9867,27.8414,27.9867,1202.4005138904,0
+PSCI.US,D,20120209,000000,27.8952,27.9867,27.8952,27.9867,608.73409475154,0
+PSCI.US,D,20120210,000000,27.7339,27.7339,27.5866,27.5945,3696.6030836397,0
+PSCI.US,D,20120213,000000,27.912,27.912,27.6881,27.8772,2270.1964589744,0
+PSCI.US,D,20120214,000000,27.5766,27.6881,27.5766,27.6881,1262.6712163411,0
+PSCI.US,D,20120215,000000,27.5945,27.6971,27.3685,27.3685,2457.0356365714,0
+PSCI.US,D,20120216,000000,27.7797,27.8254,27.6971,27.7896,6467.0463729545,0
+PSCI.US,D,20120217,000000,27.912,27.912,27.8603,27.8772,3219.4600225721,0
+PSCI.US,D,20120221,000000,27.7986,28.0146,27.6691,27.6691,2249.1017131167,0
+PSCI.US,D,20120222,000000,27.7239,27.7239,27.5686,27.6781,1646.3946886102,0
+PSCI.US,D,20120223,000000,27.7339,27.8155,27.6781,27.8075,3919.6046827071,0
+PSCI.US,D,20120224,000000,27.7617,27.7617,27.5766,27.5766,1698.6292974008,0
+PSCI.US,D,20120227,000000,27.275,27.6393,27.275,27.6124,1355.0862934321,0
+PSCI.US,D,20120228,000000,27.4661,27.5228,27.2948,27.3337,1600.1871500647,0
+PSCI.US,D,20120229,000000,27.6532,27.6532,27.0689,27.0689,2096.415933575,0
+PSCI.US,D,20120301,000000,27.2391,27.4392,27.1395,27.1395,1957.7933179385,0
+PSCI.US,D,20120302,000000,27.0689,27.0779,26.6388,26.6557,2392.7468872907,0
+PSCI.US,D,20120305,000000,26.8329,26.8329,26.4825,26.7105,4044.1641344385,0
+PSCI.US,D,20120306,000000,26.4377,26.4377,26.1033,26.1033,3309.8660762481,0
+PSCI.US,D,20120307,000000,26.2376,26.3302,26.2306,26.2924,2235.0385492115,0
+PSCI.US,D,20120308,000000,26.3103,26.7593,26.3103,26.7205,3773.950485118,0
+PSCI.US,D,20120309,000000,27.249,27.3148,27.0689,27.0689,2052.2174184445,0
+PSCI.US,D,20120312,000000,27.0499,27.1057,26.9574,27.0589,4686.0471155378,0
+PSCI.US,D,20120313,000000,27.257,27.3237,27.1953,27.267,2426.9002853461,0
+PSCI.US,D,20120314,000000,27.5945,27.5945,27.3337,27.3337,2802.5876639551,0
+PSCI.US,D,20120315,000000,27.4123,27.7797,27.4123,27.7797,2834.7320385955,0
+PSCI.US,D,20120316,000000,27.7627,27.8085,27.6134,27.6503,1384.2171329499,0
+PSCI.US,D,20120319,000000,27.7339,28.1311,27.7339,28.1311,1642.3766417801,0
+PSCI.US,D,20120320,000000,27.5876,27.5876,27.476,27.476,2209.9257565237,0
+PSCI.US,D,20120321,000000,27.5507,27.6303,27.5507,27.5776,1966.8339233061,0
+PSCI.US,D,20120322,000000,27.0311,27.1754,27.0042,27.0589,2382.7017702156,0
+PSCI.US,D,20120323,000000,27.0589,27.4501,27.0589,27.4501,2698.118446374,0
+PSCI.US,D,20120326,000000,27.932,28.15,27.923,28.1141,1490.695373946,0
+PSCI.US,D,20120327,000000,28.141,28.159,28.141,28.159,242.0873215101,0
+PSCI.US,D,20120328,000000,27.8782,27.8782,27.7169,27.8702,2236.043060919,0
+PSCI.US,D,20120329,000000,27.6503,27.9798,27.6034,27.9798,1963.8203881836,0
+PSCI.US,D,20120330,000000,27.8165,27.9698,27.7627,27.923,2216.9573384763,0
+PSCI.US,D,20120402,000000,27.8424,28.0953,27.8424,28.0873,1425.4021129578,0
+PSCI.US,D,20120403,000000,28.0067,28.0355,27.8424,27.932,2259.1468301918,0
+PSCI.US,D,20120404,000000,27.6134,27.6134,27.4402,27.5606,3400.272129924,0
+PSCI.US,D,20120405,000000,27.5238,27.5238,27.5238,27.5238,120.5414049013,0
+PSCI.US,D,20120409,000000,26.7683,26.9853,26.7683,26.9853,2018.0640203892,0
+PSCI.US,D,20120410,000000,26.6557,26.6557,26.3839,26.3839,1112.998971922,0
+PSCI.US,D,20120411,000000,26.6846,26.6925,26.6298,26.6388,1104.9628782619,0
+PSCI.US,D,20120412,000000,27.2948,27.3516,27.2849,27.3048,1413.3479724677,0
+PSCI.US,D,20120413,000000,26.9046,27.0221,26.8768,26.8768,8282.1990284265,0
+PSCI.US,D,20120416,000000,26.9305,27.1326,26.8768,26.9673,2036.1452311244,0
+PSCI.US,D,20120417,000000,27.5507,27.5686,27.494,27.494,545.44985717836,0
+PSCI.US,D,20120418,000000,27.0689,27.2032,27.0589,27.2032,1643.3811534877,0
+PSCI.US,D,20120419,000000,27.5945,27.5945,26.9474,26.9474,10215.884065385,0
+PSCI.US,D,20120420,000000,27.0499,27.3437,27.0499,27.2032,1765.931581804,0
+PSCI.US,D,20120423,000000,26.3839,26.4567,26.3839,26.4567,1690.5932037407,0
+PSCI.US,D,20120424,000000,26.7005,26.8419,26.6298,26.6298,1058.7553397164,0
+PSCI.US,D,20120425,000000,26.9952,27.0689,26.9952,27.0499,1934.6895486658,0
+PSCI.US,D,20120426,000000,27.0499,27.1854,27.0499,27.1226,1949.7572242784,0
+PSCI.US,D,20120427,000000,27.2122,27.476,27.2122,27.4571,1909.576755978,0
+PSCI.US,D,20120430,000000,27.1405,27.1674,27.0311,27.0311,4987.4006277911,0
+PSCI.US,D,20120501,000000,27.3855,27.4303,27.3237,27.3595,1620.2773842149,0
+PSCI.US,D,20120502,000000,26.9394,27.0311,26.9394,27.0311,3152.1577381689,0
+PSCI.US,D,20120503,000000,26.8598,26.9146,26.823,26.823,925.15528261744,0
+PSCI.US,D,20120504,000000,26.1848,26.2645,26.1132,26.2645,1587.1284978671,0
+PSCI.US,D,20120507,000000,25.6742,26.3382,25.6742,26.2376,11307.788291449,0
+PSCI.US,D,20120508,000000,26.0136,26.1401,26.0136,26.0753,2240.0611077491,0
+PSCI.US,D,20120509,000000,25.9748,26.1928,25.9748,26.1033,1273.7208451237,0
+PSCI.US,D,20120510,000000,26.0475,26.2018,26.0475,26.1231,1353.077270017,0
+PSCI.US,D,20120511,000000,26.0953,26.1848,26.0953,26.1033,835.75374064898,0
+PSCI.US,D,20120514,000000,25.5916,25.946,25.5916,25.946,3097.9141059633,0
+PSCI.US,D,20120515,000000,25.6911,26.0206,25.6911,26.0206,2373.661164848,0
+PSCI.US,D,20120516,000000,25.936,25.9559,25.8016,25.8016,3008.5125639948,0
+PSCI.US,D,20120517,000000,25.3815,25.3815,25.273,25.273,550.47241571591,0
+PSCI.US,D,20120518,000000,25.1615,25.1615,24.8071,24.8071,3349.042032841,0
+PSCI.US,D,20120521,000000,25.0729,25.2919,25.0729,25.2182,1389.2396914874,0
+PSCI.US,D,20120522,000000,25.3108,25.3108,24.9276,24.9276,2027.1046257568,0
+PSCI.US,D,20120523,000000,24.6896,25.1257,24.6627,25.1257,1581.101427622,0
+PSCI.US,D,20120524,000000,25.3008,25.3008,25.045,25.283,2202.8941745712,0
+PSCI.US,D,20120525,000000,25.3108,25.3646,25.273,25.2919,1351.068246602,0
+PSCI.US,D,20120529,000000,25.4551,25.5736,25.4273,25.5736,1728.7646486261,0
+PSCI.US,D,20120530,000000,25.263,25.3008,25.1914,25.2451,2949.2463732517,0
+PSCI.US,D,20120531,000000,25.1615,25.2092,24.8171,25.2092,3224.4825811096,0
+PSCI.US,D,20120601,000000,24.5811,24.5811,24.4169,24.4726,2549.4507136624,0
+PSCI.US,D,20120604,000000,24.2804,24.2804,24.1083,24.2804,2376.6746999705,0
+PSCI.US,D,20120605,000000,24.3352,24.3352,24.2606,24.2606,489.19720155776,0
+PSCI.US,D,20120606,000000,24.9654,25.048,24.9654,25.048,2746.3350083345,0
+PSCI.US,D,20120607,000000,25.4043,25.4043,25.1297,25.1297,3392.2360362639,0
+PSCI.US,D,20120608,000000,25.3845,25.3945,25.3845,25.3945,289.29937176311,0
+PSCI.US,D,20120611,000000,25.2182,25.2182,25.0191,25.0191,1148.1568816848,0
+PSCI.US,D,20120612,000000,24.9394,25.0859,24.7275,25.0859,3694.5940602247,0
+PSCI.US,D,20120613,000000,24.8569,25.1655,24.7085,24.7275,1184.3193031552,0
+PSCI.US,D,20120614,000000,25.0729,25.0829,24.8907,25.0829,874.9296972419,0
+PSCI.US,D,20120615,000000,25.0947,25.2302,25.0947,25.2302,2942.2147912991,0
+PSCI.US,D,20120618,000000,25.0759,25.267,25.0759,25.2132,9950.6929746019,0
+PSCI.US,D,20120619,000000,25.7607,25.9519,25.7529,25.9519,23798.891374345,0
+PSCI.US,D,20120620,000000,25.706,26.0007,25.6144,25.6234,7164.177497967,0
+PSCI.US,D,20120621,000000,25.6044,25.6044,25.0859,25.1117,2189.8355223735,0
+PSCI.US,D,20120622,000000,25.1027,25.1027,25.1027,25.1027,600.69800109145,0
+PSCI.US,D,20120625,000000,24.7563,24.7653,24.7275,24.7275,1374.1720158748,0
+PSCI.US,D,20120626,000000,24.7275,24.7374,24.4537,24.6348,609944.53135909,0
+PSCI.US,D,20120627,000000,24.9753,25.1027,24.9753,25.0659,25439.258992711,0
+PSCI.US,D,20120628,000000,24.8748,25.0859,24.8101,25.0859,1065.786921669,0
+PSCI.US,D,20120629,000000,25.7607,26.0733,25.7607,26.0733,1180.3012563252,0
+PSCI.US,D,20120702,000000,25.8952,25.9519,25.8544,25.9519,4741.2952594509,0
+PSCI.US,D,20120703,000000,26.1998,26.5313,26.1998,26.5184,3327.9472869833,0
+PSCI.US,D,20120705,000000,26.6458,26.7294,26.6458,26.6747,765.43792112322,0
+PSCI.US,D,20120706,000000,26.2616,26.375,26.2526,26.2526,795.57327234855,0
+PSCI.US,D,20120709,000000,26.1729,26.1729,26.1729,26.1729,212.95648199229,0
+PSCI.US,D,20120710,000000,26.2616,26.2616,26.0007,26.0007,758.40633917065,0
+PSCI.US,D,20120712,000000,25.4781,25.8075,25.4213,25.8075,668.00028549468,0
+PSCI.US,D,20120713,000000,26.1381,26.2306,26.1381,26.2306,948.25905189019,0
+PSCI.US,D,20120716,000000,26.0923,26.0923,26.0166,26.0166,1641.3721300726,0
+PSCI.US,D,20120717,000000,25.8703,26.0355,25.8703,26.0355,326.46630494101,0
+PSCI.US,D,20120718,000000,26.4825,26.4825,26.375,26.375,518.32804107557,0
+PSCI.US,D,20120719,000000,26.4636,26.4636,26.4457,26.4457,604.7160479215,0
+PSCI.US,D,20120720,000000,25.9688,25.9688,25.9688,25.9688,217.97904052984,0
+PSCI.US,D,20120723,000000,25.3238,25.5866,25.3238,25.5866,553.48595083845,0
+PSCI.US,D,20120724,000000,25.2033,25.2033,25.0529,25.0529,614.76116499661,0
+PSCI.US,D,20120725,000000,24.9932,25.039,24.9932,25.0221,448.01222154981,0
+PSCI.US,D,20120726,000000,25.0659,25.1655,25.0659,25.1655,5725.7167328115,0
+PSCI.US,D,20120727,000000,25.3845,25.934,25.3845,25.8544,3426.3894343193,0
+PSCI.US,D,20120730,000000,25.7707,25.7877,25.6781,25.6781,980.40342653053,0
+PSCI.US,D,20120731,000000,25.7259,25.7259,25.6871,25.6911,455.04380350239,0
+PSCI.US,D,20120801,000000,25.4043,25.4313,25.0659,25.0659,9714.6327233369,0
+PSCI.US,D,20120802,000000,25.0311,25.257,24.9932,25.257,19062.618673432,0
+PSCI.US,D,20120803,000000,26.1201,26.1898,26.0923,26.0923,1798.0759564443,0
+PSCI.US,D,20120806,000000,26.2616,26.2714,26.2276,26.2276,711.19428891764,0
+PSCI.US,D,20120808,000000,26.3083,26.4905,26.2904,26.4905,1429.4201597879,0
+PSCI.US,D,20120809,000000,26.5084,26.7772,26.4905,26.7245,5191.3165044158,0
+PSCI.US,D,20120810,000000,26.9773,26.9773,26.603,26.7294,1604.2051968947,0
+PSCI.US,D,20120813,000000,26.4925,26.5024,26.375,26.5024,503.26036546291,0
+PSCI.US,D,20120814,000000,26.6975,26.7015,26.6796,26.6796,938.21393481508,0
+PSCI.US,D,20120815,000000,26.6955,26.7683,26.6408,26.7683,964.33123921036,0
+PSCI.US,D,20120816,000000,26.6288,27.1356,26.6288,27.1356,2748.3440317495,0
+PSCI.US,D,20120817,000000,27.1595,27.3397,27.1595,27.3397,1703.6518559383,0
+PSCI.US,D,20120820,000000,27.2162,27.2162,27.2162,27.2162,164.73992003177,0
+PSCI.US,D,20120821,000000,27.5896,27.5896,27.1565,27.1565,811.64545966872,0
+PSCI.US,D,20120822,000000,27.0589,27.0589,27.0042,27.0241,684.07247281485,0
+PSCI.US,D,20120823,000000,26.7393,26.7683,26.7314,26.7314,932.18686457002,0
+PSCI.US,D,20120824,000000,26.8319,26.8319,26.8319,26.8319,201.90685320967,0
+PSCI.US,D,20120827,000000,26.7294,26.8598,26.6925,26.6925,371.66933177899,0
+PSCI.US,D,20120828,000000,26.822,26.822,26.7772,26.7911,760.41536258567,0
+PSCI.US,D,20120829,000000,26.8419,26.8966,26.8319,26.8319,1554.9841232267,0
+PSCI.US,D,20120830,000000,26.6288,26.6288,26.603,26.603,440.98063959724,0
+PSCI.US,D,20120831,000000,26.7483,26.7483,26.4457,26.6288,892.00639626958,0
+PSCI.US,D,20120904,000000,26.5084,26.7095,26.5084,26.7095,326.46630494101,0
+PSCI.US,D,20120905,000000,27.0749,27.0749,26.9574,26.9574,916.11467724984,0
+PSCI.US,D,20120906,000000,27.0887,27.5507,27.0887,27.5158,2081.3482579624,0
+PSCI.US,D,20120907,000000,27.6532,27.7099,27.6433,27.7099,1956.788806231,0
+PSCI.US,D,20120910,000000,27.7379,27.7379,27.7229,27.7229,2370.6476297255,0
+PSCI.US,D,20120911,000000,27.8822,27.8952,27.8464,27.8464,1613.2458022623,0
+PSCI.US,D,20120912,000000,27.8892,27.8972,27.8892,27.8972,285.28132493307,0
+PSCI.US,D,20120913,000000,27.8294,28.3769,27.8294,28.3769,592.66190743137,0
+PSCI.US,D,20120914,000000,28.4497,28.5342,28.4397,28.4397,1285.7749856138,0
+PSCI.US,D,20120917,000000,28.2176,28.2555,28.1729,28.1729,1641.3721300726,0
+PSCI.US,D,20120918,000000,28.2934,28.3202,28.2366,28.2904,9234.4761271467,0
+PSCI.US,D,20120919,000000,28.3381,28.4765,28.3381,28.4297,701.14917184253,0
+PSCI.US,D,20120921,000000,28.4198,28.4198,28.3123,28.3123,1569.0472871319,0
+PSCI.US,D,20120924,000000,28.1649,28.3979,28.1649,28.1948,19524.694058887,0
+PSCI.US,D,20120925,000000,28.2018,28.2018,27.8304,27.8304,1491.6998856535,0
+PSCI.US,D,20120926,000000,27.8394,27.8394,27.6064,27.6064,2020.0730438042,0
+PSCI.US,D,20120927,000000,27.6791,27.7847,27.6791,27.7847,389.75054251419,0
+PSCI.US,D,20120928,000000,27.8394,27.8692,27.7109,27.7109,1395.2667617325,0
+PSCI.US,D,20121001,000000,28.0305,28.0405,27.8394,28.0405,1277.7388919537,0
+PSCI.US,D,20121002,000000,27.92,27.92,27.92,27.92,223.0015990674,0
+PSCI.US,D,20121003,000000,28.0683,28.1281,28.0683,28.1281,328.47532835603,0
+PSCI.US,D,20121004,000000,27.937,28.1211,27.937,28.1211,931.1823528625,0
+PSCI.US,D,20121005,000000,28.3501,28.4596,28.3501,28.3681,1209.432095843,0
+PSCI.US,D,20121009,000000,27.6532,27.7031,27.6353,27.6353,1448.5058822306,0
+PSCI.US,D,20121010,000000,27.477,27.477,27.477,27.477,127.57298685387,0
+PSCI.US,D,20121011,000000,27.7109,27.8464,27.7109,27.8304,856.84848650671,0
+PSCI.US,D,20121012,000000,27.5009,27.5009,27.4521,27.4521,439.97612788973,0
+PSCI.US,D,20121015,000000,27.5248,27.6711,27.5178,27.6343,2514.2928038995,0
+PSCI.US,D,20121016,000000,27.8972,27.927,27.8972,27.8982,998.48463726573,0
+PSCI.US,D,20121017,000000,28.0753,28.0913,28.0305,28.0305,735.3025698979,0
+PSCI.US,D,20121018,000000,28.0913,28.1739,28.0913,28.1201,1190.3463734003,0
+PSCI.US,D,20121019,000000,27.5766,27.5766,27.5766,27.5766,117.52786977876,0
+PSCI.US,D,20121022,000000,27.5069,27.5616,27.497,27.5616,655.94614500455,0
+PSCI.US,D,20121023,000000,27.2859,27.5368,27.2859,27.5069,913.10114212731,0
+PSCI.US,D,20121024,000000,27.4601,27.5258,27.4601,27.497,775.48303819833,0
+PSCI.US,D,20121025,000000,27.5069,27.6343,27.497,27.5896,3464.5608792047,0
+PSCI.US,D,20121026,000000,27.7199,27.7199,27.4571,27.5158,4334.4680179091,0
+PSCI.US,D,20121031,000000,27.8464,27.8464,27.7219,27.7359,1717.7150198435,0
+PSCI.US,D,20121101,000000,28.3222,28.3222,28.3222,28.3222,316.4211878659,0
+PSCI.US,D,20121102,000000,28.1739,28.1838,28.1739,28.1838,380.70993714659,0
+PSCI.US,D,20121105,000000,27.9927,28.2018,27.9927,28.2018,302.35802396075,0
+PSCI.US,D,20121106,000000,28.2476,28.592,28.2476,28.578,1653.4262705628,0
+PSCI.US,D,20121107,000000,27.9648,27.9927,27.7946,27.927,1778.9902340016,0
+PSCI.US,D,20121108,000000,27.704,27.704,27.6443,27.6443,512.3009708305,0
+PSCI.US,D,20121109,000000,27.6433,27.7468,27.6433,27.7468,99542.087655782,0
+PSCI.US,D,20121112,000000,27.4422,27.6244,27.4422,27.5258,9732.7139340721,0
+PSCI.US,D,20121113,000000,27.2968,27.5716,27.2968,27.3357,5424.3632205583,0
+PSCI.US,D,20121114,000000,27.1864,27.2042,26.9046,26.9046,4221.9627066679,0
+PSCI.US,D,20121115,000000,26.6916,26.7483,26.606,26.7483,3855.3159334264,0
+PSCI.US,D,20121116,000000,26.594,26.8678,26.4795,26.8061,8083.3057103394,0
+PSCI.US,D,20121119,000000,27.26,27.26,27.1684,27.2132,522.34608790561,0
+PSCI.US,D,20121120,000000,27.2789,27.4243,27.2789,27.4243,515.31450595304,0
+PSCI.US,D,20121121,000000,27.4661,27.6343,27.4661,27.5596,1005.5162192183,0
+PSCI.US,D,20121123,000000,27.8394,27.8394,27.8394,27.8394,133.60005709894,0
+PSCI.US,D,20121126,000000,27.8982,27.937,27.8374,27.937,473.12501423758,0
+PSCI.US,D,20121127,000000,28.2068,28.2068,28.2068,28.2068,173.78052539937,0
+PSCI.US,D,20121128,000000,27.8652,28.1351,27.8394,28.1351,1227.5133065782,0
+PSCI.US,D,20121129,000000,28.5054,28.5612,28.4049,28.4994,1521.8352368789,0
+PSCI.US,D,20121130,000000,28.5701,28.6278,28.5154,28.5214,939.21844652259,0
+PSCI.US,D,20121203,000000,28.5701,28.587,28.4317,28.5502,1304.8607080565,0
+PSCI.US,D,20121204,000000,28.7185,28.7185,28.4785,28.4785,3996.9520841854,0
+PSCI.US,D,20121205,000000,28.7005,28.7613,28.5243,28.6617,908.07858358976,0
+PSCI.US,D,20121206,000000,28.6607,28.6607,28.5243,28.605,1873.4143345076,0
+PSCI.US,D,20121207,000000,28.8788,28.8788,28.587,28.6677,2778.4793829749,0
+PSCI.US,D,20121210,000000,28.8329,28.9623,28.8329,28.9623,277.24523127298,0
+PSCI.US,D,20121211,000000,29.3018,29.3147,29.1356,29.256,6781.4585374054,0
+PSCI.US,D,20121212,000000,29.2928,29.3835,28.9912,29.0281,2841.763620548,0
+PSCI.US,D,20121213,000000,28.9813,29.0091,28.7543,28.7543,1208.4275841355,0
+PSCI.US,D,20121214,000000,28.8807,28.8807,28.8608,28.8608,992.45756702066,0
+PSCI.US,D,20121217,000000,28.9514,29.2202,28.9514,29.1356,4973.3374638859,0
+PSCI.US,D,20121218,000000,29.3914,29.7687,29.3835,29.7657,3688.5669899796,0
+PSCI.US,D,20121219,000000,29.929,29.9718,29.7597,29.8344,2315.3994858124,0
+PSCI.US,D,20121220,000000,30.0505,30.0505,29.8145,29.917,3440.4525982245,0
+PSCI.US,D,20121221,000000,29.7846,29.7846,29.5845,29.7508,5304.8263273645,0
+PSCI.US,D,20121224,000000,29.5895,29.7508,29.5895,29.6941,2356.5844658203,0
+PSCI.US,D,20121226,000000,29.7418,29.8354,29.5766,29.6473,6532.3396339427,0
+PSCI.US,D,20121227,000000,29.3038,29.5636,29.2948,29.5348,4781.4757277514,0
+PSCI.US,D,20121228,000000,29.5348,29.6572,29.5348,29.5636,3070.7922898605,0
+PSCI.US,D,20121231,000000,29.6841,29.7956,29.6841,29.7786,3050.7020557103,0
+PSCI.US,D,20130102,000000,30.7363,30.9474,30.7194,30.8448,2506.2567102394,0
+PSCI.US,D,20130103,000000,30.812,31.1435,30.7542,30.7821,4938.1795541231,0
+PSCI.US,D,20130104,000000,31.1116,31.1883,31.0629,31.1624,29847.056365269,0
+PSCI.US,D,20130107,000000,30.9763,31.0051,30.9026,31.0051,11586.03803443,0
+PSCI.US,D,20130108,000000,30.818,30.818,30.818,30.818,573.57618498866,0
+PSCI.US,D,20130109,000000,31.0429,31.1804,31.0429,31.1804,8467.0291826085,0
+PSCI.US,D,20130110,000000,27.8902,31.1883,27.8902,31.1883,5534.8595083845,0
+PSCI.US,D,20130111,000000,31.0798,31.1534,31.0529,31.1534,6749.314162765,0
+PSCI.US,D,20130114,000000,31.1534,31.1534,30.9125,30.9125,2037.1497428319,0
+PSCI.US,D,20130115,000000,31.1066,31.1256,31.0977,31.0977,2237.0475726265,0
+PSCI.US,D,20130116,000000,31.1066,31.1066,30.9305,31.0529,25500.534206869,0
+PSCI.US,D,20130117,000000,31.2241,31.489,31.2241,31.489,8221.9283259758,0
+PSCI.US,D,20130118,000000,31.3993,31.5536,31.3794,31.5457,11103.872414825,0
+PSCI.US,D,20130122,000000,31.489,31.7856,31.489,31.7856,100427.0624701,0
+PSCI.US,D,20130123,000000,32.1111,32.1111,31.6064,31.6064,13445.389205032,0
+PSCI.US,D,20130124,000000,31.8712,32.148,31.8712,32.0872,4017.0423183357,0
+PSCI.US,D,20130125,000000,32.156,32.3739,32.0504,32.1658,10527.282694713,0
+PSCI.US,D,20130128,000000,32.2037,32.2863,32.0852,32.2495,7141.0737286942,0
+PSCI.US,D,20130129,000000,32.2127,32.355,32.1111,32.355,10665.90531035,0
+PSCI.US,D,20130130,000000,32.3063,32.3063,31.8424,31.8424,3017.5531693624,0
+PSCI.US,D,20130131,000000,32.0385,32.0753,31.8891,31.9697,16707.038719319,0
+PSCI.US,D,20130201,000000,32.4267,32.4267,32.2087,32.3261,10587.553397164,0
+PSCI.US,D,20130204,000000,32.2306,32.2306,31.7388,31.7388,10398.705196151,0
+PSCI.US,D,20130205,000000,32.138,32.1848,32.0185,32.1111,39529.544713964,0
+PSCI.US,D,20130206,000000,32.0007,32.155,31.9747,32.1111,17135.965218427,0
+PSCI.US,D,20130207,000000,31.9259,32.0484,31.8523,32.0185,28159.47669665,0
+PSCI.US,D,20130208,000000,33.692,33.692,32.1201,32.2306,19118.871329053,0
+PSCI.US,D,20130211,000000,32.0942,32.1948,32.0185,32.1948,9859.2824092184,0
+PSCI.US,D,20130212,000000,32.6049,32.6049,32.2863,32.367,14081.245115887,0
+PSCI.US,D,20130213,000000,32.5959,32.6049,32.4356,32.6049,4610.7087374745,0
+PSCI.US,D,20130214,000000,32.5492,32.6775,32.5442,32.6775,15081.738776567,0
+PSCI.US,D,20130215,000000,32.6785,32.8279,32.6597,32.7353,28486.947513299,0
+PSCI.US,D,20130219,000000,32.9473,33.0738,32.9095,33.0738,42872.559676561,0
+PSCI.US,D,20130220,000000,33.2629,33.2629,32.4267,32.4267,12573.473042912,0
+PSCI.US,D,20130221,000000,32.3739,32.3739,31.9807,31.9907,13217.365047427,0
+PSCI.US,D,20130222,000000,32.3739,32.5312,32.3739,32.5084,15785.901483532,0
+PSCI.US,D,20130225,000000,32.4118,32.4118,32.1658,32.1658,748.36122209554,0
+PSCI.US,D,20130226,000000,31.7557,31.9807,31.6831,31.8921,21297.657222643,0
+PSCI.US,D,20130227,000000,32.0185,32.4556,32.0185,32.4556,8061.2064527741,0
+PSCI.US,D,20130228,000000,32.4277,32.5462,32.3251,32.4456,29919.381208209,0
+PSCI.US,D,20130301,000000,32.2585,32.4924,32.1848,32.4267,8466.024670901,0
+PSCI.US,D,20130304,000000,32.365,32.9473,32.2037,32.2754,9576.0101077004,0
+PSCI.US,D,20130305,000000,32.9095,32.9384,32.7582,32.8448,7556.9415756037,0
+PSCI.US,D,20130306,000000,33.3754,33.3754,32.8259,32.9663,6909.0315242592,0
+PSCI.US,D,20130307,000000,33.3754,33.3754,32.8418,32.9473,14346.436206669,0
+PSCI.US,D,20130308,000000,33.1624,33.5437,33.0986,33.2341,10252.046486855,0
+PSCI.US,D,20130311,000000,33.2151,33.3117,33.2151,33.2819,1125.0531124121,0
+PSCI.US,D,20130312,000000,33.3297,33.3297,33.1544,33.1744,5417.3316386057,0
+PSCI.US,D,20130313,000000,33.244,33.5168,33.244,33.5168,6453.9877207568,0
+PSCI.US,D,20130314,000000,33.6442,33.7378,33.5965,33.7159,4575.5508277117,0
+PSCI.US,D,20130315,000000,33.7268,33.914,33.7009,33.8682,8640.8097080078,0
+PSCI.US,D,20130318,000000,33.5785,33.8094,33.5785,33.7099,3851.2978865964,0
+PSCI.US,D,20130319,000000,33.9239,33.9239,33.3685,33.6163,4581.5778979567,0
+PSCI.US,D,20130320,000000,33.7557,33.9409,33.7557,33.9409,4013.0242715056,0
+PSCI.US,D,20130321,000000,33.8841,33.8841,33.4481,33.4481,13734.688576795,0
+PSCI.US,D,20130322,000000,33.7268,33.9239,33.6521,33.691,8170.6982288928,0
+PSCI.US,D,20130325,000000,33.9459,33.9459,33.5327,33.5626,3520.8135348253,0
+PSCI.US,D,20130326,000000,33.7358,33.7946,33.6163,33.69,59996.470754497,0
+PSCI.US,D,20130327,000000,33.7009,33.7557,33.3744,33.6721,6684.0209017768,0
+PSCI.US,D,20130328,000000,33.5885,33.6333,33.5158,33.5885,6526.3125636976,0
+PSCI.US,D,20130401,000000,33.6333,33.6333,32.9523,33.025,44587.261161281,0
+PSCI.US,D,20130402,000000,33.1962,33.1962,32.7015,32.7234,13156.089833268,0
+PSCI.US,D,20130403,000000,32.7323,32.7323,32.154,32.1738,3515.7909762878,0
+PSCI.US,D,20130404,000000,32.1928,32.3033,32.1928,32.2405,969.35379774791,0
+PSCI.US,D,20130405,000000,32.0454,32.154,31.7438,32.128,15919.501540631,0
+PSCI.US,D,20130408,000000,32.2366,32.4058,32.0832,32.4058,3697.6075953472,0
+PSCI.US,D,20130409,000000,32.4237,32.4237,32.2465,32.2645,5487.6474581315,0
+PSCI.US,D,20130410,000000,32.4327,32.8886,32.3331,32.8886,8147.59445962,0
+PSCI.US,D,20130411,000000,32.814,32.9185,32.7791,32.8259,9383.1438598583,0
+PSCI.US,D,20130412,000000,33.4112,33.4112,32.5432,32.6307,3940.6994285648,0
+PSCI.US,D,20130415,000000,32.4237,32.4237,31.2709,31.2709,8388.6772694226,0
+PSCI.US,D,20130416,000000,31.8493,31.9697,31.6711,31.9697,8482.0968582211,0
+PSCI.US,D,20130417,000000,31.491,31.491,31.0499,31.2629,7685.5190741651,0
+PSCI.US,D,20130418,000000,31.4033,31.4033,30.8688,30.9951,13959.699199277,0
+PSCI.US,D,20130419,000000,30.8319,31.3117,30.8319,31.1435,2446.9905194963,0
+PSCI.US,D,20130422,000000,30.8498,31.3765,30.808,31.3765,5218.4383205186,0
+PSCI.US,D,20130423,000000,31.6323,31.7179,31.5775,31.6512,6401.7531119663,0
+PSCI.US,D,20130424,000000,31.6811,32.0076,31.6811,31.9877,3683.5444314421,0
+PSCI.US,D,20130425,000000,32.3023,32.3719,32.1938,32.1938,4658.9252994351,0
+PSCI.US,D,20130426,000000,32.127,32.127,31.8144,31.8204,5884.4295825982,0
+PSCI.US,D,20130429,000000,32.0165,32.1638,32.0165,32.1171,2551.4597370774,0
+PSCI.US,D,20130430,000000,32.1171,32.2196,31.9877,32.1698,2784.5064532199,0
+PSCI.US,D,20130501,000000,31.5865,31.6084,31.2629,31.3765,2503.2431751169,0
+PSCI.US,D,20130502,000000,31.9877,31.9877,31.458,31.7627,2049.203883322,0
+PSCI.US,D,20130503,000000,32.4804,32.7273,32.1738,32.5959,8953.2128490437,0
+PSCI.US,D,20130506,000000,32.6935,32.821,32.6935,32.7204,25475.421414181,0
+PSCI.US,D,20130507,000000,32.7234,33.0867,32.7234,33.0867,1642.3766417801,0
+PSCI.US,D,20130508,000000,33.0469,33.2141,33.0469,33.2141,2278.2325526345,0
+PSCI.US,D,20130509,000000,33.3545,33.3545,33.2609,33.2609,996.47561385071,0
+PSCI.US,D,20130510,000000,33.4292,33.5526,33.4013,33.5526,4266.1612217983,0
+PSCI.US,D,20130513,000000,33.3923,33.4958,33.3187,33.3455,7646.3431175722,0
+PSCI.US,D,20130514,000000,33.6253,33.8881,33.6253,33.8473,9185.2550534787,0
+PSCI.US,D,20130515,000000,33.8393,34.2664,33.8393,34.1917,5755.8520840368,0
+PSCI.US,D,20130516,000000,34.1638,34.2087,34.0344,34.0344,5033.6081663366,0
+PSCI.US,D,20130517,000000,34.2575,34.4426,34.1917,34.4426,4888.958480455,0
+PSCI.US,D,20130520,000000,34.4426,34.6029,34.3729,34.6029,2419.8687033935,0
+PSCI.US,D,20130521,000000,34.5252,34.5929,34.5153,34.5829,3775.9595085331,0
+PSCI.US,D,20130522,000000,34.7343,34.7432,33.915,34.0882,5537.873043507,0
+PSCI.US,D,20130523,000000,35.905,35.905,33.9239,34.0742,69616.679377328,0
+PSCI.US,D,20130524,000000,33.8194,34.119,33.7169,34.117,4028.0919471183,0
+PSCI.US,D,20130528,000000,34.8229,34.8229,34.4098,34.6029,2381.6972585081,0
+PSCI.US,D,20130529,000000,34.4276,34.4276,34.1628,34.2475,5479.6113644714,0
+PSCI.US,D,20130530,000000,34.3928,34.4088,34.3171,34.4088,6472.068931492,0
+PSCI.US,D,20130531,000000,34.3341,34.5103,34.3161,34.3231,3970.8347797902,0
+PSCI.US,D,20130603,000000,34.2853,34.3809,33.9001,34.3809,9147.0836085933,0
+PSCI.US,D,20130604,000000,34.2355,34.2355,33.907,34.0564,4569.5237574666,0
+PSCI.US,D,20130605,000000,33.8015,33.8971,33.6263,33.6333,3393.2405479715,0
+PSCI.US,D,20130606,000000,33.907,33.907,33.5028,33.8493,3290.7803538054,0
+PSCI.US,D,20130607,000000,33.9509,34.2395,33.9509,33.9986,2610.7259278206,0
+PSCI.US,D,20130610,000000,34.789,34.789,34.0613,34.2206,9097.8625349253,0
+PSCI.US,D,20130611,000000,33.9509,34.3132,33.8094,33.9927,9853.2553389734,0
+PSCI.US,D,20130612,000000,34.0524,34.0524,33.5994,33.6621,3971.8392914977,0
+PSCI.US,D,20130613,000000,33.7458,34.1628,33.7458,34.1628,6394.7215300137,0
+PSCI.US,D,20130614,000000,34.2575,34.2575,33.7099,33.8015,25883.25316743,0
+PSCI.US,D,20130617,000000,33.9897,33.9986,33.8523,33.8881,1554.9841232267,0
+PSCI.US,D,20130618,000000,34.2395,34.6785,34.1818,34.6337,9336.9363213128,0
+PSCI.US,D,20130619,000000,34.5412,34.5412,34.2107,34.3132,18469.956766001,0
+PSCI.US,D,20130620,000000,33.5427,33.5526,33.2301,33.2609,8489.1284401737,0
+PSCI.US,D,20130621,000000,34.119,34.119,33.0399,33.5148,6690.0479720219,0
+PSCI.US,D,20130624,000000,33.0499,33.1266,32.7692,32.9603,8108.4185030271,0
+PSCI.US,D,20130625,000000,33.241,33.2789,33.03,33.03,9769.88086725,0
+PSCI.US,D,20130626,000000,33.3177,33.5516,33.0768,33.2889,36908.773669069,0
+PSCI.US,D,20130627,000000,33.3267,33.8672,33.3267,33.8672,2758.3891488246,0
+PSCI.US,D,20130628,000000,33.7089,33.906,33.7089,33.7736,3007.5080522873,0
+PSCI.US,D,20130701,000000,34.2295,34.3968,34.2087,34.3231,4266.1612217983,0
+PSCI.US,D,20130702,000000,34.353,34.353,34.14,34.14,1511.7901198037,0
+PSCI.US,D,20130703,000000,34.4894,34.4894,34.119,34.349,2513.288292192,0
+PSCI.US,D,20130705,000000,34.5641,34.7343,34.5163,34.7343,2164.7227296858,0
+PSCI.US,D,20130708,000000,35.1216,35.1216,34.9285,34.9991,1657.4443173928,0
+PSCI.US,D,20130709,000000,35.5915,35.5915,35.2927,35.47,7872.3582517621,0
+PSCI.US,D,20130710,000000,35.5825,35.5825,35.3316,35.47,9406.2476291311,0
+PSCI.US,D,20130711,000000,36.0454,36.0454,35.8304,35.9139,16762.286863232,0
+PSCI.US,D,20130712,000000,35.9169,36.0932,35.8891,35.9528,12796.47464198,0
+PSCI.US,D,20130715,000000,36.1579,36.1579,36.0115,36.0852,3459.5383206672,0
+PSCI.US,D,20130716,000000,36.2633,36.2633,35.8433,35.8433,4912.0622497278,0
+PSCI.US,D,20130717,000000,35.907,36.11,35.8851,35.9369,7410.2828663071,0
+PSCI.US,D,20130718,000000,36.0852,36.364,36.0652,36.3381,9715.6372350444,0
+PSCI.US,D,20130719,000000,36.2733,36.4655,36.2455,36.4098,13802.995372906,0
+PSCI.US,D,20130722,000000,36.5471,36.5749,36.4396,36.4754,16127.435464086,0
+PSCI.US,D,20130723,000000,36.4286,36.4476,36.364,36.3659,7540.8693882835,0
+PSCI.US,D,20130724,000000,36.5581,36.5581,36.0942,36.1668,5780.9648767246,0
+PSCI.US,D,20130725,000000,36.2595,36.4953,36.2047,36.4953,10280.172814666,0
+PSCI.US,D,20130726,000000,36.3381,36.3838,36.11,36.2633,29755.645799884,0
+PSCI.US,D,20130729,000000,36.0932,36.1022,35.9001,35.9528,35135.810505313,0
+PSCI.US,D,20130730,000000,36.0554,36.123,35.9149,35.9627,22370.475726265,0
+PSCI.US,D,20130731,000000,36.1957,36.3818,36.13,36.346,19939.557394089,0
+PSCI.US,D,20130801,000000,36.7352,36.801,36.2733,36.801,10600.612049362,0
+PSCI.US,D,20130802,000000,36.7632,36.8487,36.5869,36.8487,9715.6372350444,0
+PSCI.US,D,20130805,000000,36.7542,36.9085,36.7542,36.8298,10192.780296112,0
+PSCI.US,D,20130806,000000,36.6775,36.6865,36.4386,36.4386,40265.85179557,0
+PSCI.US,D,20130807,000000,36.8388,36.8388,36.1648,36.2425,43472.253165944,0
+PSCI.US,D,20130808,000000,37.0788,37.0788,36.3022,36.5033,3187.3156479317,0
+PSCI.US,D,20130809,000000,36.4655,36.5222,36.2535,36.4854,2999.4719586272,0
+PSCI.US,D,20130812,000000,36.2057,36.6626,36.2057,36.6576,6678.9983432393,0
+PSCI.US,D,20130813,000000,36.5671,36.6775,36.4008,36.6059,3817.144488541,0
+PSCI.US,D,20130814,000000,36.9254,38.1071,36.364,36.364,21881.278524708,0
+PSCI.US,D,20130815,000000,36.1022,36.1022,35.692,35.7866,6486.1320953972,0
+PSCI.US,D,20130816,000000,35.8064,35.9449,35.692,35.8184,6989.3924608601,0
+PSCI.US,D,20130819,000000,35.7009,35.7666,35.5257,35.5257,2236.043060919,0
+PSCI.US,D,20130820,000000,35.9279,36.0643,35.9279,36.0643,8951.2038256287,0
+PSCI.US,D,20130821,000000,35.8961,35.8961,35.7826,35.8791,2626.7981151407,0
+PSCI.US,D,20130822,000000,36.2435,36.4754,36.2395,36.4008,1254.635122681,0
+PSCI.US,D,20130823,000000,36.364,36.3868,36.3022,36.3689,15334.87572686,0
+PSCI.US,D,20130826,000000,36.4286,36.6626,36.4286,36.6536,8777.4233002293,0
+PSCI.US,D,20130827,000000,36.1768,36.1768,35.5357,35.5935,11523.758308563,0
+PSCI.US,D,20130828,000000,35.5058,35.6203,35.4411,35.4411,4584.5914330793,0
+PSCI.US,D,20130829,000000,35.7178,35.8811,35.4879,35.7268,3874.4016558691,0
+PSCI.US,D,20130830,000000,35.9369,35.9369,35.2709,35.3017,3762.9008563354,0
+PSCI.US,D,20130903,000000,35.8254,35.8254,35.2917,35.2917,2133.5828667529,0
+PSCI.US,D,20130904,000000,35.5715,35.7178,35.5715,35.7099,5901.5062816259,0
+PSCI.US,D,20130905,000000,35.9449,36.0742,35.9369,36.0742,4060.2363217586,0
+PSCI.US,D,20130906,000000,36.2633,36.3122,35.692,36.1957,4384.6936032846,0
+PSCI.US,D,20130909,000000,36.5133,36.7632,36.4108,36.7622,10375.601426879,0
+PSCI.US,D,20130910,000000,37.1076,37.3415,37.023,37.3415,9130.0069095656,0
+PSCI.US,D,20130911,000000,37.3804,37.446,37.2021,37.3704,13578.989262131,0
+PSCI.US,D,20130912,000000,37.7228,37.7228,37.0698,37.0698,13332.883893791,0
+PSCI.US,D,20130913,000000,37.445,37.445,37.0011,37.2021,26277.021756775,0
+PSCI.US,D,20130916,000000,38.1439,38.1439,37.3196,37.3574,18607.57486993,0
+PSCI.US,D,20130917,000000,37.6302,37.7039,37.3604,37.7039,8669.9405475257,0
+PSCI.US,D,20130918,000000,38.0504,38.2395,37.4192,38.2265,13678.435921174,0
+PSCI.US,D,20130919,000000,38.1708,38.3738,38.1708,38.2554,5079.8157048821,0
+PSCI.US,D,20130920,000000,38.3022,38.3649,38.2445,38.2475,5813.109251365,0
+PSCI.US,D,20130923,000000,38.4704,38.4704,37.9707,38.1449,4531.3523125812,0
+PSCI.US,D,20130924,000000,38.0991,38.5561,38.0244,38.2753,8795.5045109645,0
+PSCI.US,D,20130925,000000,38.2175,38.4137,38.1618,38.2275,84536.691768985,0
+PSCI.US,D,20130926,000000,38.356,38.5192,38.2475,38.2653,14662.857394535,0
+PSCI.US,D,20130927,000000,37.9966,38.3201,37.9966,38.2753,12550.36927364,0
+PSCI.US,D,20130930,000000,38.2175,38.356,37.8831,38.356,11690.507252011,0
+PSCI.US,D,20131001,000000,38.2175,38.7014,38.2175,38.6646,8795.5045109645,0
+PSCI.US,D,20131002,000000,38.4336,38.4525,38.2753,38.2753,11263.589776319,0
+PSCI.US,D,20131003,000000,42.3778,42.3778,37.5665,37.7995,11478.555281725,0
+PSCI.US,D,20131004,000000,38.115,38.1349,37.8074,38.1071,9364.0581374156,0
+PSCI.US,D,20131007,000000,37.6601,37.7238,37.5665,37.5665,6867.8465442513,0
+PSCI.US,D,20131008,000000,37.4192,37.5018,37.0608,37.0708,8902.9872636682,0
+PSCI.US,D,20131009,000000,36.8587,37.2301,36.8388,37.0608,4183.7912617825,0
+PSCI.US,D,20131010,000000,37.7238,37.7905,37.4829,37.7905,9870.3320380011,0
+PSCI.US,D,20131011,000000,37.7806,38.4336,37.7806,38.347,8043.1252420389,0
+PSCI.US,D,20131014,000000,38.2175,38.7512,38.2175,38.6556,34221.704851478,0
+PSCI.US,D,20131015,000000,39.2041,39.2041,38.2475,38.3848,11690.507252011,0
+PSCI.US,D,20131016,000000,38.5461,38.6556,38.5461,38.6556,10085.297543408,0
+PSCI.US,D,20131017,000000,38.6277,40.2325,38.5003,39.03,37520.521298943,0
+PSCI.US,D,20131018,000000,39.5257,39.5894,39.3176,39.5406,21131.912790904,0
+PSCI.US,D,20131021,000000,43.7098,43.7098,39.6352,39.7746,17807.983550752,0
+PSCI.US,D,20131022,000000,40.1588,40.1687,39.8313,39.9637,28427.681322555,0
+PSCI.US,D,20131023,000000,39.9249,39.9249,39.5993,39.7178,23385.032550851,0
+PSCI.US,D,20131024,000000,39.7088,39.9348,39.6093,39.9059,62759.88246186,0
+PSCI.US,D,20131025,000000,39.896,39.896,39.671,39.7477,6113.4582519107,0
+PSCI.US,D,20131028,000000,39.7845,40.0174,39.7845,39.8591,7080.8030262436,0
+PSCI.US,D,20131029,000000,40.4475,40.4475,39.8671,40.0085,13519.723071388,0
+PSCI.US,D,20131030,000000,40.2046,40.2046,39.5605,39.671,21994.788347656,0
+PSCI.US,D,20131031,000000,39.5257,39.8014,39.3574,39.5505,9346.9814383879,0
+PSCI.US,D,20131101,000000,39.3574,39.4331,39.1036,39.4331,4183.7912617825,0
+PSCI.US,D,20131104,000000,39.8213,39.8591,39.5077,39.8493,12979.295772747,0
+PSCI.US,D,20131105,000000,39.896,39.896,39.5257,39.7377,14054.123299783,0
+PSCI.US,D,20131106,000000,39.8313,39.9448,39.6442,39.7845,11648.317760295,0
+PSCI.US,D,20131107,000000,39.9059,39.9726,38.9742,38.9742,15662.346543508,0
+PSCI.US,D,20131108,000000,38.9652,39.68,38.9552,39.68,5197.3435746608,0
+PSCI.US,D,20131111,000000,39.5605,39.7088,39.4799,39.7088,1393.2577383175,0
+PSCI.US,D,20131112,000000,39.5993,39.8313,39.5894,39.7935,6973.3202735399,0
+PSCI.US,D,20131113,000000,39.5077,40.0264,39.5077,40.0264,8259.0952591537,0
+PSCI.US,D,20131114,000000,40.0174,40.1588,40.0174,40.1588,17163.087034529,0
+PSCI.US,D,20131115,000000,40.0006,40.3718,40.0006,40.352,27952.547284902,0
+PSCI.US,D,20131118,000000,40.4833,40.6626,40.1409,40.2743,32079.081379357,0
+PSCI.US,D,20131119,000000,40.3818,40.4475,40.0085,40.0652,40553.142143918,0
+PSCI.US,D,20131120,000000,40.2564,40.2564,39.6998,39.7656,6331.4372924405,0
+PSCI.US,D,20131121,000000,40.2415,40.6178,40.2415,40.6178,11857.256195458,0
+PSCI.US,D,20131122,000000,40.5023,40.8288,40.5023,40.8288,10727.180524508,0
+PSCI.US,D,20131125,000000,41.3902,41.3902,40.8288,40.8487,8030.0665898413,0
+PSCI.US,D,20131126,000000,40.8677,41.3534,40.8677,41.2479,10298.2540254,0
+PSCI.US,D,20131127,000000,41.5744,41.7566,41.446,41.4789,14661.852882827,0
+PSCI.US,D,20131129,000000,41.7387,41.9228,41.659,41.7685,10455.96236348,0
+PSCI.US,D,20131202,000000,42.0572,42.0572,40.9752,41.2031,15789.919530362,0
+PSCI.US,D,20131203,000000,41.1374,41.1841,40.6894,40.9124,10727.180524508,0
+PSCI.US,D,20131204,000000,40.781,41.1374,40.3818,40.7432,3647.3820099717,0
+PSCI.US,D,20131205,000000,40.7999,40.8945,40.4744,40.6804,12229.930038944,0
+PSCI.US,D,20131206,000000,43.3464,43.3464,40.8677,41.1643,15901.420329896,0
+PSCI.US,D,20131209,000000,41.3346,41.3346,40.8945,41.1275,7186.2767555322,0
+PSCI.US,D,20131210,000000,40.7631,41.0318,40.5789,40.6247,3647.3820099717,0
+PSCI.US,D,20131211,000000,40.5789,40.5789,40.121,40.121,16911.959107652,0
+PSCI.US,D,20131212,000000,40.1867,40.5211,39.9916,40.5211,19742.673099417,0
+PSCI.US,D,20131213,000000,40.4923,40.9502,40.2046,40.6337,19950.607022872,0
+PSCI.US,D,20131216,000000,40.9841,41.2031,40.8099,41.1175,15019.459050701,0
+PSCI.US,D,20131217,000000,41.2101,41.2101,40.8288,41.0707,7402.246772647,0
+PSCI.US,D,20131218,000000,41.1175,41.5087,40.6178,41.5087,28427.681322555,0
+PSCI.US,D,20131219,000000,41.4171,41.4261,41.0608,41.3056,17326.822442854,0
+PSCI.US,D,20131220,000000,41.8133,42.2972,41.1683,42.2972,26916.895714459,0
+PSCI.US,D,20131223,000000,44.4117,44.4117,42.0552,42.4515,31779.736890519,0
+PSCI.US,D,20131224,000000,42.4515,42.8218,42.4515,42.7362,9561.9469437952,0
+PSCI.US,D,20131226,000000,42.9452,42.9452,42.6894,42.9084,11022.506966516,0
+PSCI.US,D,20131227,000000,42.8507,43.0747,42.5241,42.5241,9169.1828661585,0
+PSCI.US,D,20131230,000000,42.8119,42.8119,42.5341,42.6636,16554.352939778,0
+PSCI.US,D,20131231,000000,42.991,43.1125,42.562,42.7282,16904.927525699,0
+PSCI.US,D,20140102,000000,42.4236,42.4236,41.9,42.0742,20766.270529371,0
+PSCI.US,D,20140103,000000,42.2713,42.3012,42.112,42.2235,41192.011589895,0
+PSCI.US,D,20140106,000000,42.317,42.317,41.8133,41.8133,22280.069672589,0
+PSCI.US,D,20140107,000000,41.9906,42.7282,41.9906,42.2235,22365.453167728,0
+PSCI.US,D,20140108,000000,42.2315,42.2514,41.8323,42.0174,28460.830208904,0
+PSCI.US,D,20140109,000000,42.0084,42.1419,41.7945,42.0742,16618.641689059,0
+PSCI.US,D,20140110,000000,42.1519,42.4087,42.0742,42.4087,6223.9545397369,0
+PSCI.US,D,20140113,000000,42.4415,42.553,41.8423,41.8423,14658.839347705,0
+PSCI.US,D,20140114,000000,42.4983,42.7451,42.0552,42.6266,25651.210962995,0
+PSCI.US,D,20140115,000000,42.7631,43.1413,42.7631,43.1413,36381.405022626,0
+PSCI.US,D,20140116,000000,43.1693,43.4759,42.9552,43.1881,119196.36372494,0
+PSCI.US,D,20140117,000000,42.9084,43.0269,42.8307,42.8606,32742.059106314,0
+PSCI.US,D,20140121,000000,43.3086,43.3086,42.9164,43.3086,18224.855909369,0
+PSCI.US,D,20140122,000000,43.3374,43.4888,43.1792,43.4669,73849.691712779,0
+PSCI.US,D,20140123,000000,43.2906,43.7108,42.7829,43.0936,33703.376810402,0
+PSCI.US,D,20140124,000000,43.2459,43.2459,41.5317,41.684,33064.507364425,0
+PSCI.US,D,20140127,000000,41.7008,41.7845,40.8317,41.3106,23113.814389823,0
+PSCI.US,D,20140128,000000,41.0269,41.3952,41.0269,41.3484,13695.512620202,0
+PSCI.US,D,20140129,000000,41.6162,41.6162,40.6118,40.6118,54558.044370034,0
+PSCI.US,D,20140130,000000,40.9622,41.3853,40.9065,41.3106,7808.0695024814,0
+PSCI.US,D,20140131,000000,41.1683,41.1683,40.4505,40.8965,17117.884007691,0
+PSCI.US,D,20140203,000000,40.6556,40.9254,39.2987,39.5993,22880.767673681,0
+PSCI.US,D,20140204,000000,39.2629,39.9836,39.2629,39.8213,13511.686977727,0
+PSCI.US,D,20140205,000000,39.3266,39.6192,38.9642,39.4032,7899.4800678649,0
+PSCI.US,D,20140206,000000,39.4132,39.9159,39.4132,39.8601,10456.966875187,0
+PSCI.US,D,20140207,000000,40.0562,40.4127,39.8503,40.2952,12027.018674027,0
+PSCI.US,D,20140210,000000,40.2663,40.2663,39.682,39.9796,12558.4053673,0
+PSCI.US,D,20140211,000000,39.9836,40.2345,39.8493,40.2245,5951.7318670014,0
+PSCI.US,D,20140212,000000,40.113,40.563,39.9926,40.4405,14240.96247738,0
+PSCI.US,D,20140213,000000,40.782,41.1404,40.1697,41.1235,6800.5442598481,0
+PSCI.US,D,20140214,000000,41.4142,41.4231,40.988,41.3006,22216.785435016,0
+PSCI.US,D,20140218,000000,41.7268,41.7268,41.2111,41.5894,14598.568645255,0
+PSCI.US,D,20140219,000000,41.5515,41.6362,40.9781,41.0647,7995.9131917859,0
+PSCI.US,D,20140220,000000,40.8965,41.5973,40.8965,41.5894,9742.7590511472,0
+PSCI.US,D,20140221,000000,41.6362,41.7028,41.4231,41.5057,9921.5621350841,0
+PSCI.US,D,20140224,000000,41.4849,42.0084,41.4849,41.6212,19580.946714508,0
+PSCI.US,D,20140225,000000,41.5416,41.7268,41.3394,41.5416,14828.601826274,0
+PSCI.US,D,20140226,000000,41.5047,42.2414,41.4947,41.7646,47224.104393497,0
+PSCI.US,D,20140227,000000,41.7268,42.2782,41.7268,42.1986,8638.8006845928,0
+PSCI.US,D,20140228,000000,42.6266,42.6436,42.4067,42.5073,10575.499256674,0
+PSCI.US,D,20140303,000000,42.4315,42.4315,41.6362,42.0941,11774.886235441,0
+PSCI.US,D,20140304,000000,42.4236,43.5515,42.4236,43.4012,12583.518159987,0
+PSCI.US,D,20140305,000000,43.1593,43.2728,43.0169,43.1175,8285.212563549,0
+PSCI.US,D,20140306,000000,43.3743,43.5963,43.2728,43.5963,14816.547685784,0
+PSCI.US,D,20140307,000000,43.9726,43.9726,43.5237,43.5704,20300.177097086,0
+PSCI.US,D,20140310,000000,43.6162,43.6809,43.3474,43.5943,14658.839347705,0
+PSCI.US,D,20140311,000000,43.3554,43.663,42.9452,42.9452,5941.6867499263,0
+PSCI.US,D,20140312,000000,42.8606,42.9742,42.7531,42.9353,7270.6557389631,0
+PSCI.US,D,20140313,000000,43.0557,43.0557,42.1986,42.3947,6746.3006276425,0
+PSCI.US,D,20140314,000000,42.112,42.6636,42.0921,42.4136,3948.7355222249,0
+PSCI.US,D,20140317,000000,43.1125,43.1125,42.56,42.777,6083.3229006854,0
+PSCI.US,D,20140318,000000,42.7631,43.2061,42.7631,42.9742,23757.706394338,0
+PSCI.US,D,20140319,000000,43.1792,43.227,42.9064,42.9064,9467.5228432892,0
+PSCI.US,D,20140320,000000,43.0846,43.2459,42.982,43.1025,5979.8581948117,0
+PSCI.US,D,20140321,000000,43.4361,43.5943,43.0995,43.0995,4871.8817814273,0
+PSCI.US,D,20140324,000000,43.1285,43.4271,42.5122,42.9134,3451.5022270071,0
+PSCI.US,D,20140325,000000,42.8686,43.2966,42.7989,42.9064,6531.3351222352,0
+PSCI.US,D,20140326,000000,42.9622,42.9622,41.886,41.886,7697.5732146552,0
+PSCI.US,D,20140327,000000,41.9866,41.9866,41.5565,41.6312,4024.0739002882,0
+PSCI.US,D,20140328,000000,42.2653,42.4753,41.7745,41.7745,3127.0449454811,0
+PSCI.US,D,20140331,000000,41.8472,42.988,41.8472,42.9522,10578.512791796,0
+PSCI.US,D,20140401,000000,42.9422,43.4829,42.9422,43.4829,6525.3080519901,0
+PSCI.US,D,20140402,000000,43.5027,43.5894,43.4639,43.4829,31231.273498218,0
+PSCI.US,D,20140403,000000,43.669,43.669,43.015,43.3444,16403.676183651,0
+PSCI.US,D,20140404,000000,43.5027,43.5027,42.0752,42.343,9990.8734429023,0
+PSCI.US,D,20140407,000000,41.7327,41.9179,41.3634,41.5017,6585.5787544408,0
+PSCI.US,D,20140408,000000,41.3346,41.8383,41.3346,41.5366,5841.2355791753,0
+PSCI.US,D,20140409,000000,41.6968,42.3808,41.6968,42.3579,3923.6227295372,0
+PSCI.US,D,20140410,000000,42.4575,42.4575,41.2678,41.3534,4255.1115930157,0
+PSCI.US,D,20140411,000000,41.1165,41.2579,39.9209,40.9015,33833.963332378,0
+PSCI.US,D,20140414,000000,41.6889,41.7048,40.9662,40.9742,13210.333465474,0
+PSCI.US,D,20140415,000000,41.2857,41.2857,40.4156,40.9492,31630.0646461,0
+PSCI.US,D,20140416,000000,41.4171,41.65,41.3873,41.6192,4161.6920042172,0
+PSCI.US,D,20140417,000000,41.896,42.2932,41.6889,42.1947,51623.865672394,0
+PSCI.US,D,20140421,000000,42.2663,42.329,41.9696,42.2663,20095.256708753,0
+PSCI.US,D,20140422,000000,42.2574,42.772,42.2574,42.7053,20320.267331236,0
+PSCI.US,D,20140423,000000,42.6336,42.7053,42.2932,42.4007,15452.403596639,0
+PSCI.US,D,20140424,000000,42.0423,42.2364,41.897,41.9597,7160.1594511369,0
+PSCI.US,D,20140425,000000,42.0523,42.0523,41.3714,41.5844,13933.581894882,0
+PSCI.US,D,20140428,000000,41.5267,41.7705,40.777,41.3056,17878.299370277,0
+PSCI.US,D,20140429,000000,41.5844,41.896,41.449,41.4709,21382.036206075,0
+PSCI.US,D,20140430,000000,41.1473,41.6073,41.013,41.5465,10551.390975694,0
+PSCI.US,D,20140501,000000,41.1921,41.9328,41.1831,41.3843,16317.288176806,0
+PSCI.US,D,20140502,000000,41.7048,42.0702,41.6402,41.67,10436.876641037,0
+PSCI.US,D,20140505,000000,41.5754,41.7387,41.2101,41.6142,27042.459677898,0
+PSCI.US,D,20140506,000000,41.4082,41.4899,41.013,41.1633,7961.7597937305,0
+PSCI.US,D,20140507,000000,40.7979,41.1016,40.7512,41.0697,2202.8941745712,0
+PSCI.US,D,20140508,000000,41.0308,41.6112,40.993,41.0966,3655.4181036318,0
+PSCI.US,D,20140509,000000,40.7242,41.2141,40.7242,41.1633,20461.903481995,0
+PSCI.US,D,20140512,000000,42.2115,42.564,42.2115,42.5142,17604.067674127,0
+PSCI.US,D,20140513,000000,42.4943,42.4943,41.9049,41.9328,3943.7129636874,0
+PSCI.US,D,20140514,000000,41.7805,41.7805,40.9572,40.9662,16502.118330988,0
+PSCI.US,D,20140515,000000,40.4067,40.5958,39.9776,40.4893,19197.223242239,0
+PSCI.US,D,20140516,000000,40.2105,40.6247,40.2105,40.6247,2044.1813247845,0
+PSCI.US,D,20140519,000000,40.339,41.1404,40.339,41.003,2954.2689317892,0
+PSCI.US,D,20140520,000000,40.5281,40.5281,40.0602,40.3638,6202.8597938791,0
+PSCI.US,D,20140521,000000,40.5093,40.5221,40.2285,40.4346,3170.2389489041,0
+PSCI.US,D,20140522,000000,40.5859,40.8875,40.5759,40.8875,13794.959279246,0
+PSCI.US,D,20140523,000000,41.1831,41.4371,41.1543,41.4371,3726.738434865,0
+PSCI.US,D,20140527,000000,41.8004,42.2235,41.5844,42.0523,89600.435286548,0
+PSCI.US,D,20140528,000000,41.886,41.896,41.7407,41.8661,8630.7645909327,0
+PSCI.US,D,20140529,000000,41.8413,41.8661,41.665,41.7048,3927.6407763672,0
+PSCI.US,D,20140530,000000,41.8193,41.8193,41.4928,41.5844,10131.505081954,0
+PSCI.US,D,20140602,000000,41.5655,41.5655,41.1165,41.4341,4663.9478579726,0
+PSCI.US,D,20140603,000000,41.2957,41.3056,40.9303,41.2379,7062.7218155084,0
+PSCI.US,D,20140604,000000,41.1453,41.3902,41.1453,41.3246,8835.6849792649,0
+PSCI.US,D,20140605,000000,41.4271,42.3032,41.4271,42.2514,4844.7599653246,0
+PSCI.US,D,20140606,000000,42.4007,42.9323,42.4007,42.9323,9097.8625349253,0
+PSCI.US,D,20140609,000000,43.0328,43.5027,43.0328,43.4081,6765.3863500852,0
+PSCI.US,D,20140610,000000,43.4181,43.4181,43.0717,43.2887,3848.2843514738,0
+PSCI.US,D,20140611,000000,43.1285,43.1285,42.8109,42.8109,11104.876926532,0
+PSCI.US,D,20140612,000000,42.5201,42.6187,42.333,42.334,5752.8385489143,0
+PSCI.US,D,20140613,000000,42.1947,42.5948,42.1947,42.4196,5575.0399766849,0
+PSCI.US,D,20140616,000000,42.2663,42.2663,42.0602,42.1777,6691.0524837294,0
+PSCI.US,D,20140617,000000,42.4286,42.4753,42.323,42.3529,23379.005480606,0
+PSCI.US,D,20140618,000000,42.2205,42.4943,42.0423,42.4843,11010.452826026,0
+PSCI.US,D,20140619,000000,42.4375,42.5868,42.343,42.5868,3885.4512846517,0
+PSCI.US,D,20140620,000000,42.5241,42.7203,42.5241,42.6276,7626.2528834219,0
+PSCI.US,D,20140623,000000,42.563,42.563,42.3082,42.4763,7127.0105647891,0
+PSCI.US,D,20140624,000000,42.4156,42.8427,42.4156,42.4365,3023.5802396075,0
+PSCI.US,D,20140625,000000,42.1011,42.4226,42.0164,42.4226,12154.591660881,0
+PSCI.US,D,20140626,000000,42.118,42.3758,42.118,42.2872,3501.7278123826,0
+PSCI.US,D,20140627,000000,41.8403,42.562,41.8403,42.347,2334.4852082551,0
+PSCI.US,D,20140630,000000,42.4037,42.8039,42.4037,42.775,3816.1399768335,0
+PSCI.US,D,20140701,000000,42.7939,43.5555,42.7939,43.3962,5392.2188459179,0
+PSCI.US,D,20140702,000000,43.2011,43.2011,42.9472,42.9672,11410.248485615,0
+PSCI.US,D,20140703,000000,43.3634,43.4609,43.2489,43.4609,1618.2683607999,0
+PSCI.US,D,20140707,000000,43.3594,43.3594,42.8845,42.8845,1247.6035407284,0
+PSCI.US,D,20140708,000000,42.3947,42.4983,42.2046,42.3072,7228.4662472477,0
+PSCI.US,D,20140709,000000,42.3808,42.5073,42.3012,42.317,4351.5447169368,0
+PSCI.US,D,20140710,000000,41.7168,42.0074,41.1453,41.8303,5067.7615643919,0
+PSCI.US,D,20140711,000000,41.7347,41.7427,41.5326,41.682,4970.3239287634,0
+PSCI.US,D,20140714,000000,42.0074,42.0354,41.9537,41.9626,3686.5579665646,0
+PSCI.US,D,20140715,000000,42.0354,42.0354,41.8113,41.8113,1184.3193031552,0
+PSCI.US,D,20140716,000000,41.7168,42.0164,41.5874,41.8333,9008.4609929568,0
+PSCI.US,D,20140717,000000,41.4619,41.5714,41.0976,41.1065,16103.327183105,0
+PSCI.US,D,20140718,000000,41.3763,41.7347,41.3763,41.6899,5476.5978293488,0
+PSCI.US,D,20140721,000000,41.2778,41.5575,41.2369,41.5107,49000.081092376,0
+PSCI.US,D,20140722,000000,41.9716,42.1309,41.9537,42.0254,4357.5717871818,0
+PSCI.US,D,20140723,000000,41.7825,42.0811,41.7825,41.898,1850.3105652349,0
+PSCI.US,D,20140724,000000,42.0453,42.0453,41.4569,41.5635,6613.7050822511,0
+PSCI.US,D,20140725,000000,41.3912,41.3912,40.9204,40.9572,3968.8257563751,0
+PSCI.US,D,20140728,000000,40.7502,40.8467,40.4246,40.6774,4073.2949739563,0
+PSCI.US,D,20140729,000000,40.8487,40.8487,40.6307,40.6406,3460.5428323747,0
+PSCI.US,D,20140730,000000,40.6148,40.7969,40.4704,40.7969,4331.4544827865,0
+PSCI.US,D,20140731,000000,40.2683,40.2683,39.5884,39.5884,13482.556138209,0
+PSCI.US,D,20140801,000000,39.5317,39.5317,39.2599,39.4321,8422.830667478,0
+PSCI.US,D,20140804,000000,39.4978,39.5397,39.1086,39.5397,35191.058649226,0
+PSCI.US,D,20140805,000000,39.4072,39.8413,39.3744,39.6332,13407.217760146,0
+PSCI.US,D,20140806,000000,39.5884,39.9069,39.5884,39.8641,4388.7116501147,0
+PSCI.US,D,20140807,000000,39.5685,39.675,39.4909,39.5397,6404.7666470888,0
+PSCI.US,D,20140808,000000,39.6531,40.0404,39.6432,40.0404,8299.2757274542,0
+PSCI.US,D,20140811,000000,40.4425,40.7601,40.4425,40.5361,6796.526213018,0
+PSCI.US,D,20140812,000000,40.4336,40.5371,40.108,40.2007,2407.8145629034,0
+PSCI.US,D,20140813,000000,40.3758,40.5501,40.3171,40.3658,12051.126955007,0
+PSCI.US,D,20140814,000000,40.3072,40.5949,40.3072,40.5749,2592.6447170854,0
+PSCI.US,D,20140815,000000,40.8397,40.8397,40.1907,40.4943,5201.3616214909,0
+PSCI.US,D,20140818,000000,40.8746,41.2688,40.8746,41.2191,3130.0584806036,0
+PSCI.US,D,20140819,000000,41.4719,41.5386,41.446,41.5386,2971.3456308169,0
+PSCI.US,D,20140820,000000,41.22,41.2589,41.0667,41.1623,5313.8669327321,0
+PSCI.US,D,20140821,000000,41.1743,41.4012,40.9015,41.3744,11109.899485069,0
+PSCI.US,D,20140822,000000,41.2867,41.4012,41.0697,41.4012,2487.1709877967,0
+PSCI.US,D,20140825,000000,41.4112,41.5575,41.3674,41.3724,1610.2322671398,0
+PSCI.US,D,20140826,000000,41.5007,41.5485,41.4201,41.5107,4133.5656764069,0
+PSCI.US,D,20140827,000000,41.5017,41.5017,41.3803,41.4102,4209.9085661777,0
+PSCI.US,D,20140828,000000,41.0886,41.22,41.0697,41.0697,19091.74951295,0
+PSCI.US,D,20140829,000000,40.9572,41.2778,40.9572,41.2778,6334.4508275631,0
+PSCI.US,D,20140902,000000,41.3356,41.682,41.3176,41.682,4034.1190173633,0
+PSCI.US,D,20140903,000000,41.7536,41.7536,41.4908,41.6043,2893.9982293386,0
+PSCI.US,D,20140904,000000,41.9716,42.0264,41.672,41.672,4125.5295827468,0
+PSCI.US,D,20140905,000000,41.662,41.7526,41.4639,41.7526,7898.4755561574,0
+PSCI.US,D,20140908,000000,41.8751,41.8751,41.7248,41.8133,4120.5070242093,0
+PSCI.US,D,20140909,000000,41.5774,41.6332,41.3514,41.3514,7073.771444291,0
+PSCI.US,D,20140910,000000,41.3644,41.4132,41.2101,41.4112,8022.0304961812,0
+PSCI.US,D,20140911,000000,41.4281,41.7905,41.2111,41.672,6858.8059388837,0
+PSCI.US,D,20140912,000000,41.5774,41.5774,41.2589,41.3763,23037.471500053,0
+PSCI.US,D,20140915,000000,41.022,41.1931,40.9104,41.0886,70838.165613661,0
+PSCI.US,D,20140916,000000,41.0398,41.1324,40.8367,41.0886,7902.4936029874,0
+PSCI.US,D,20140917,000000,41.0398,41.4201,41.0398,41.22,9842.2057101907,0
+PSCI.US,D,20140918,000000,41.4072,41.4819,41.3554,41.4241,6166.6973724088,0
+PSCI.US,D,20140919,000000,41.7646,41.7646,40.8577,41.006,5801.0551108748,0
+PSCI.US,D,20140922,000000,40.7611,40.7611,40.4445,40.4635,1891.4955452428,0
+PSCI.US,D,20140923,000000,40.4635,40.4635,40.0682,40.0782,7338.9625350739,0
+PSCI.US,D,20140924,000000,40.1449,40.4803,39.9368,40.2892,4177.7641915374,0
+PSCI.US,D,20140925,000000,39.8503,40.1817,39.5884,39.7387,8523.2818382291,0
+PSCI.US,D,20140926,000000,39.682,39.8323,39.6183,39.8323,4503.2259847709,0
+PSCI.US,D,20140929,000000,39.5685,39.7417,39.5077,39.5983,13368.041803554,0
+PSCI.US,D,20140930,000000,39.4689,39.5884,39.1921,39.2669,33372.892458631,0
+PSCI.US,D,20141001,000000,38.9782,38.9782,38.2475,38.3181,118433.93933893,0
+PSCI.US,D,20141002,000000,38.337,38.8019,38.1608,38.7144,36087.083092325,0
+PSCI.US,D,20141003,000000,38.9602,39.0826,38.9115,39.0438,9224.4310100716,0
+PSCI.US,D,20141006,000000,38.9513,38.9513,38.7641,38.7641,3245.5773269674,0
+PSCI.US,D,20141007,000000,38.2275,38.4535,38.1608,38.1887,3673.499314367,0
+PSCI.US,D,20141008,000000,37.9767,38.347,37.6541,38.337,28932.950711434,0
+PSCI.US,D,20141009,000000,38.6676,38.6676,37.7855,37.8044,67055.174523176,0
+PSCI.US,D,20141010,000000,38.0582,38.0582,37.5147,37.5545,5683.5272410961,0
+PSCI.US,D,20141013,000000,37.4122,37.9199,37.3634,37.3923,13655.332151902,0
+PSCI.US,D,20141014,000000,37.469,38.3938,37.469,38.0036,8272.1539113514,0
+PSCI.US,D,20141015,000000,37.5048,38.3858,36.6944,38.3858,33227.238261042,0
+PSCI.US,D,20141016,000000,38.5431,38.9005,38.0314,38.8209,15331.862191738,0
+PSCI.US,D,20141017,000000,39.007,39.1464,38.6486,38.8657,13466.483950889,0
+PSCI.US,D,20141020,000000,38.8029,38.997,38.7164,38.9782,14269.088805191,0
+PSCI.US,D,20141021,000000,39.2111,39.9069,39.2111,39.8323,9738.7410043171,0
+PSCI.US,D,20141022,000000,40.0582,40.2017,39.451,39.451,4997.4457448662,0
+PSCI.US,D,20141023,000000,38.4814,40.4156,38.4535,40.125,5534.8595083845,0
+PSCI.US,D,20141024,000000,40.1349,40.357,39.9368,40.1449,5858.3122782029,0
+PSCI.US,D,20141027,000000,39.7288,39.9069,39.7188,39.8681,2010.0279267291,0
+PSCI.US,D,20141028,000000,40.4714,41.4052,40.2524,41.4052,11701.556880793,0
+PSCI.US,D,20141029,000000,41.3664,41.5963,40.9582,41.004,4823.6652194668,0
+PSCI.US,D,20141030,000000,40.9831,41.454,40.9313,41.3664,4696.092232613,0
+PSCI.US,D,20141031,000000,41.9458,42.114,41.8701,42.114,5152.1405478229,0
+PSCI.US,D,20141103,000000,42.2812,42.2902,41.9916,42.0094,6162.6793255787,0
+PSCI.US,D,20141104,000000,42.2902,42.2902,41.9278,42.0006,3416.3443172442,0
+PSCI.US,D,20141105,000000,42.1717,42.1717,41.9646,42.0463,3479.6285548174,0
+PSCI.US,D,20141106,000000,42.1996,42.3698,42.0752,42.3082,4876.9043399649,0
+PSCI.US,D,20141107,000000,42.35,42.35,42.3002,42.3002,2237.0475726265,0
+PSCI.US,D,20141110,000000,42.4644,42.5461,42.33,42.5053,11231.445401678,0
+PSCI.US,D,20141111,000000,42.778,42.778,42.4545,42.556,5476.5978293488,0
+PSCI.US,D,20141112,000000,42.7641,42.8755,42.7641,42.8755,1074.8275270365,0
+PSCI.US,D,20141113,000000,42.9303,42.9502,42.5461,42.5461,4322.4138774189,0
+PSCI.US,D,20141114,000000,42.6118,42.6864,42.3599,42.4743,5888.4476294283,0
+PSCI.US,D,20141117,000000,42.2633,42.3788,42.0184,42.0184,6295.2748709701,0
+PSCI.US,D,20141118,000000,42.33,42.4813,42.3002,42.3002,2465.0717302315,0
+PSCI.US,D,20141119,000000,41.9458,41.9458,41.6132,41.894,1423.3930895428,0
+PSCI.US,D,20141120,000000,41.8801,42.2633,41.7188,42.2633,2157.6911477332,0
+PSCI.US,D,20141121,000000,42.7402,42.7402,42.2812,42.33,5837.2175323452,0
+PSCI.US,D,20141124,000000,42.33,42.6466,42.33,42.6466,2060.2535121046,0
+PSCI.US,D,20141125,000000,42.7681,43.0995,42.6586,42.7402,9528.7980574474,0
+PSCI.US,D,20141126,000000,42.6058,42.9702,42.6058,42.7322,5340.9887488349,0
+PSCI.US,D,20141128,000000,42.7362,42.7362,42.4813,42.4813,3181.2885776867,0
+PSCI.US,D,20141201,000000,41.8423,42.0752,41.7138,41.8044,2979.381724477,0
+PSCI.US,D,20141202,000000,41.9099,42.32,41.7745,42.0324,3469.5834377423,0
+PSCI.US,D,20141203,000000,41.9826,42.7322,41.9826,42.7322,3429.4029694418,0
+PSCI.US,D,20141204,000000,42.6207,42.6207,42.2175,42.4345,83980.192283025,0
+PSCI.US,D,20141205,000000,42.4266,42.8457,42.4266,42.8457,6345.5004563457,0
+PSCI.US,D,20141208,000000,42.6386,42.7232,41.9826,42.0841,4298.3055964387,0
+PSCI.US,D,20141209,000000,41.674,42.6694,41.3276,42.6685,120991.42614626,0
+PSCI.US,D,20141210,000000,42.2633,42.3002,41.7646,41.9,1764.9270700965,0
+PSCI.US,D,20141211,000000,42.0473,42.34,42.0473,42.2812,3667.4722441219,0
+PSCI.US,D,20141212,000000,41.2409,41.2986,40.9214,40.9214,17680.410563897,0
+PSCI.US,D,20141215,000000,41.1663,41.1663,40.7242,40.8089,7844.2319239518,0
+PSCI.US,D,20141216,000000,40.789,41.1573,40.781,40.781,2854.8222727457,0
+PSCI.US,D,20141217,000000,40.9403,41.6063,40.6307,41.6063,16051.092574315,0
+PSCI.US,D,20141218,000000,42.3788,42.3788,41.7945,42.2713,3556.9759562957,0
+PSCI.US,D,20141219,000000,42.0044,42.4007,42.0044,42.2972,2636.8432322158,0
+PSCI.US,D,20141222,000000,42.4325,42.8347,42.4246,42.8347,8711.1255275336,0
+PSCI.US,D,20141223,000000,42.9303,43.3932,42.9214,43.3345,12801.497200518,0
+PSCI.US,D,20141224,000000,43.5425,43.5425,43.3733,43.4769,2041.1677896619,0
+PSCI.US,D,20141226,000000,43.7128,43.9188,43.7128,43.9188,3139.0990859712,0
+PSCI.US,D,20141229,000000,43.9576,44.0622,43.9188,43.9576,6611.696058836,0
+PSCI.US,D,20141230,000000,44.0134,44.0134,43.8363,43.9119,1993.9557394089,0
+PSCI.US,D,20141231,000000,43.7217,44.1129,43.7217,44.0015,1973.8655052587,0
+PSCI.US,D,20150102,000000,43.8751,43.8751,42.5181,42.5759,7025.5548823305,0
+PSCI.US,D,20150105,000000,42.9303,42.9303,41.9149,41.9149,21998.806394486,0
+PSCI.US,D,20150106,000000,42.1199,42.1199,40.9602,41.2917,26327.247342151,0
+PSCI.US,D,20150107,000000,42.2305,42.2305,41.0916,41.1583,9522.7709872023,0
+PSCI.US,D,20150108,000000,41.9109,42.1199,41.885,42.0772,41422.044770915,0
+PSCI.US,D,20150109,000000,42.0054,42.0054,41.7496,41.8083,41953.431464188,0
+PSCI.US,D,20150112,000000,41.017,41.5824,41.017,41.2589,10792.473785496,0
+PSCI.US,D,20150113,000000,41.8651,42.327,41.2818,41.6003,3970.8347797902,0
+PSCI.US,D,20150114,000000,41.6312,41.6312,41.1205,41.4739,4277.210850581,0
+PSCI.US,D,20150115,000000,41.2151,41.4161,40.8099,41.0428,2545.4326668323,0
+PSCI.US,D,20150116,000000,40.8587,41.0727,40.8487,41.0458,3663.4541972919,0
+PSCI.US,D,20150120,000000,40.9224,41.2838,40.8677,41.2818,4371.634951087,0
+PSCI.US,D,20150121,000000,41.2439,41.2738,40.8219,41.0279,7815.101084434,0
+PSCI.US,D,20150122,000000,41.1016,41.9846,41.1016,41.9846,34692.8208423,0
+PSCI.US,D,20150123,000000,41.9418,42.2972,41.7895,42.1199,25327.758193177,0
+PSCI.US,D,20150126,000000,42.2046,42.3569,42.2046,42.2872,6397.7350651362,0
+PSCI.US,D,20150127,000000,41.8083,42.1687,41.7048,42.109,6043.1424323849,0
+PSCI.US,D,20150128,000000,42.1587,42.1966,41.4152,41.4152,7045.6451164807,0
+PSCI.US,D,20150129,000000,41.234,41.9518,41.234,41.9518,113482.70113262,0
+PSCI.US,D,20150130,000000,41.7397,41.7397,40.9592,40.9592,6144.5981148435,0
+PSCI.US,D,20150202,000000,41.0628,41.3942,40.9772,41.1493,3085.8599654732,0
+PSCI.US,D,20150203,000000,42.4325,42.4723,41.7397,42.4325,17372.025469692,0
+PSCI.US,D,20150204,000000,42.4625,42.564,42.317,42.317,4436.9282120752,0
+PSCI.US,D,20150205,000000,42.5171,42.8149,42.4943,42.8149,1538.9119359065,0
+PSCI.US,D,20150206,000000,42.7959,43.1673,42.7959,42.9771,15658.328496679,0
+PSCI.US,D,20150209,000000,43.1573,43.1573,42.8537,42.8537,3708.6572241298,0
+PSCI.US,D,20150210,000000,42.8745,42.8745,42.5739,42.8646,1337.0050826969,0
+PSCI.US,D,20150211,000000,42.8845,43.1493,42.8845,42.9771,1889.4865218278,0
+PSCI.US,D,20150212,000000,43.2439,43.4858,43.2439,43.4858,8927.0955446484,0
+PSCI.US,D,20150213,000000,43.6829,43.9278,43.6382,43.9019,12121.442774532,0
+PSCI.US,D,20150217,000000,43.7705,43.9846,43.673,43.7227,2902.0343229987,0
+PSCI.US,D,20150218,000000,43.884,43.9955,43.654,43.9955,3824.1760704936,0
+PSCI.US,D,20150219,000000,43.9278,44.1269,43.8751,44.1129,6043.1424323849,0
+PSCI.US,D,20150220,000000,44.1359,44.1548,43.7965,44.1548,21153.007536763,0
+PSCI.US,D,20150223,000000,44.2135,44.2135,44.0134,44.0134,5868.3573952781,0
+PSCI.US,D,20150224,000000,44.1269,44.5241,44.1269,44.4973,7494.661849738,0
+PSCI.US,D,20150225,000000,44.561,44.7681,44.4107,44.4107,51704.226608995,0
+PSCI.US,D,20150226,000000,44.6734,44.7491,44.4585,44.7013,18752.224555812,0
+PSCI.US,D,20150227,000000,44.6436,44.7779,44.5311,44.561,5941.6867499263,0
+PSCI.US,D,20150302,000000,44.9372,45.0607,44.6436,44.9672,27482.435805788,0
+PSCI.US,D,20150303,000000,44.976,44.976,44.5689,44.6834,18992.302853906,0
+PSCI.US,D,20150304,000000,44.4196,44.4196,44.1179,44.1359,2440.9634492512,0
+PSCI.US,D,20150305,000000,44.1747,44.3449,44.1647,44.2135,2016.0549969742,0
+PSCI.US,D,20150306,000000,43.9666,44.0622,43.8163,43.8263,13795.963790953,0
+PSCI.US,D,20150309,000000,43.7785,44.2692,43.7785,44.2434,1910.5812676855,0
+PSCI.US,D,20150310,000000,43.4957,43.6272,43.4858,43.4858,20264.014675616,0
+PSCI.US,D,20150311,000000,43.6929,43.7028,43.5425,43.5714,5410.3000566531,0
+PSCI.US,D,20150312,000000,43.892,44.6914,43.892,44.6914,4243.0574525256,0
+PSCI.US,D,20150313,000000,44.335,44.7312,44.0134,44.3061,7108.9293540539,0
+PSCI.US,D,20150316,000000,44.5779,44.6734,44.4783,44.561,9548.8882915976,0
+PSCI.US,D,20150317,000000,44.6048,44.8148,44.4485,44.8148,18039.021243479,0
+PSCI.US,D,20150318,000000,44.6834,45.2488,44.5958,45.1732,3609.2105650863,0
+PSCI.US,D,20150319,000000,45.0229,45.1473,44.9372,45.0806,3819.153511956,0
+PSCI.US,D,20150320,000000,45.3484,45.6322,45.3484,45.6322,1880.4459164602,0
+PSCI.US,D,20150323,000000,45.7865,45.8611,45.6322,45.661,4232.007823743,0
+PSCI.US,D,20150324,000000,45.5107,45.7098,45.5107,45.661,9309.81450521,0
+PSCI.US,D,20150325,000000,45.6998,45.6998,45.001,45.001,1905.558709148,0
+PSCI.US,D,20150326,000000,44.6108,44.7461,44.4435,44.7073,4232.007823743,0
+PSCI.US,D,20150327,000000,44.5828,44.8119,44.546,44.7073,5715.6716157364,0
+PSCI.US,D,20150330,000000,45.1443,45.3773,44.7939,45.3673,8359.5464299048,0
+PSCI.US,D,20150331,000000,45.2468,45.2468,45.001,45.0109,4978.3600224235,0
+PSCI.US,D,20150401,000000,44.9731,44.9731,44.6396,44.7361,4442.9552823202,0
+PSCI.US,D,20150402,000000,45.1145,45.1543,44.6396,44.6973,8465.0201591935,0
+PSCI.US,D,20150406,000000,44.5361,44.9542,44.5361,44.8586,5820.1408333175,0
+PSCI.US,D,20150407,000000,44.6894,44.8208,44.6048,44.6048,2727.2492858918,0
+PSCI.US,D,20150408,000000,44.6894,44.8307,44.4923,44.6396,7406.2648194771,0
+PSCI.US,D,20150409,000000,44.6595,44.7312,44.5191,44.5191,1850.3105652349,0
+PSCI.US,D,20150410,000000,44.5828,44.8208,44.5828,44.8208,9416.2927462062,0
+PSCI.US,D,20150413,000000,45.0777,45.1245,44.8507,44.8507,2853.8177610382,0
+PSCI.US,D,20150414,000000,44.6496,44.9642,44.6496,44.8686,2433.9318672987,0
+PSCI.US,D,20150415,000000,44.8307,45.4301,44.8307,45.4301,4747.322329696,0
+PSCI.US,D,20150416,000000,45.0777,45.2798,45.0777,45.0975,2993.4448883822,0
+PSCI.US,D,20150417,000000,44.5191,44.5191,44.2374,44.2832,9206.3497993364,0
+PSCI.US,D,20150420,000000,44.6973,45.0975,44.5012,44.9731,5323.9120498072,0
+PSCI.US,D,20150421,000000,44.983,44.983,44.8307,44.8586,990.44854360564,0
+PSCI.US,D,20150422,000000,44.6694,44.9632,44.6694,44.9074,23388.046085974,0
+PSCI.US,D,20150423,000000,44.7939,45.0777,44.7939,45.0677,2853.8177610382,0
+PSCI.US,D,20150424,000000,45.0199,45.0777,45.001,45.001,5610.1978864478,0
+PSCI.US,D,20150427,000000,45.1623,45.4361,44.5828,44.7839,24123.348655872,0
+PSCI.US,D,20150428,000000,44.7839,45.1702,44.7839,45.0388,8038.1026835014,0
+PSCI.US,D,20150429,000000,44.5928,44.5928,44.4633,44.5191,3068.7832664455,0
+PSCI.US,D,20150430,000000,44.2175,44.2175,43.7447,43.7447,2325.4446028875,0
+PSCI.US,D,20150501,000000,44.1031,44.1787,43.8491,44.1687,19255.484921275,0
+PSCI.US,D,20150504,000000,44.3579,44.4633,44.1587,44.3479,2541.4146200023,0
+PSCI.US,D,20150505,000000,44.2932,44.2932,43.676,43.676,1483.6637919934,0
+PSCI.US,D,20150506,000000,43.5157,43.8193,43.4878,43.6112,18444.843973313,0
+PSCI.US,D,20150507,000000,43.886,44.311,43.886,44.1399,2949.2463732517,0
+PSCI.US,D,20150508,000000,44.4245,44.4435,44.3867,44.3967,1587.1284978671,0
+PSCI.US,D,20150511,000000,44.4923,44.7361,44.4245,44.4245,1587.1284978671,0
+PSCI.US,D,20150512,000000,44.1129,44.4843,43.8681,44.3022,2707.1590517416,0
+PSCI.US,D,20150513,000000,44.2274,44.4146,44.2274,44.4146,4020.0558534582,0
+PSCI.US,D,20150514,000000,44.7739,45.1055,44.7739,45.0199,3808.1038831734,0
+PSCI.US,D,20150515,000000,44.8586,44.9342,44.8208,44.8208,2040.1632779544,0
+PSCI.US,D,20150518,000000,44.7361,45.21,44.331,45.1543,11300.756709496,0
+PSCI.US,D,20150519,000000,45.0388,45.1145,44.8686,45.1145,13119.927411798,0
+PSCI.US,D,20150520,000000,45.0777,45.1543,44.9253,45.1543,2115.5016560177,0
+PSCI.US,D,20150521,000000,45.2936,45.4559,45.1702,45.3225,1797.0714447368,0
+PSCI.US,D,20150522,000000,45.1543,45.3305,44.8039,44.8039,1797.0714447368,0
+PSCI.US,D,20150526,000000,44.8039,44.8039,43.8003,44.1031,2047.194859907,0
+PSCI.US,D,20150527,000000,44.4245,44.7739,44.1488,44.7551,3599.1654480112,0
+PSCI.US,D,20150528,000000,44.8039,44.8039,44.4285,44.5749,2224.9934321364,0
+PSCI.US,D,20150529,000000,44.1687,44.3022,44.0174,44.2742,1797.0714447368,0
+PSCI.US,D,20150601,000000,44.0074,44.3768,43.9228,44.3608,3585.102284106,0
+PSCI.US,D,20150602,000000,44.6018,44.7939,44.4245,44.4335,3147.1351796313,0
+PSCI.US,D,20150603,000000,44.983,45.1901,44.4335,45.0199,11108.894973362,0
+PSCI.US,D,20150604,000000,44.983,44.983,44.5928,44.6296,3701.6256421773,0
+PSCI.US,D,20150605,000000,44.6396,44.9731,44.6018,44.9642,7511.7385487657,0
+PSCI.US,D,20150608,000000,44.6894,44.6894,44.6296,44.6595,1375.1765275823,0
+PSCI.US,D,20150609,000000,44.5291,44.5291,44.3678,44.3678,1509.7810963887,0
+PSCI.US,D,20150610,000000,45.1901,45.5196,45.1702,45.3564,6829.6750993659,0
+PSCI.US,D,20150611,000000,45.2866,45.3574,45.2568,45.3574,3552.9579094657,0
+PSCI.US,D,20150612,000000,45.0875,45.1343,45.0875,45.1343,35334.703823399,0
+PSCI.US,D,20150615,000000,44.8307,44.983,44.7551,44.9253,1483.6637919934,0
+PSCI.US,D,20150616,000000,44.9253,45.1055,44.9253,44.983,2325.4446028875,0
+PSCI.US,D,20150617,000000,45.001,45.22,44.8974,44.9342,2961.3005137418,0
+PSCI.US,D,20150618,000000,44.9731,45.661,44.9731,45.661,4654.907252605,0
+PSCI.US,D,20150619,000000,45.6729,45.7685,45.6729,45.7685,2957.2824669118,0
+PSCI.US,D,20150622,000000,45.9128,46.0443,45.9128,45.9328,4436.9282120752,0
+PSCI.US,D,20150623,000000,45.9418,45.9696,45.7885,45.8302,2047.194859907,0
+PSCI.US,D,20150624,000000,45.7885,45.7885,45.5784,45.6729,1585.119474452,0
+PSCI.US,D,20150625,000000,45.7108,45.7496,45.5704,45.7397,1794.0579096143,0
+PSCI.US,D,20150626,000000,45.6729,45.6729,45.4778,45.6072,1265.6847514636,0
+PSCI.US,D,20150629,000000,45.3793,45.3793,44.4435,44.4435,3593.1383777661,0
+PSCI.US,D,20150630,000000,44.7471,44.9452,44.6028,44.8049,45906.185033243,0
+PSCI.US,D,20150701,000000,44.3867,45.2588,44.3867,44.9652,2112.4881208952,0
+PSCI.US,D,20150702,000000,45.0398,45.0487,44.557,44.557,5279.7135346767,0
+PSCI.US,D,20150706,000000,44.8417,44.8417,44.6118,44.6118,737.31159331292,0
+PSCI.US,D,20150707,000000,44.0841,44.4633,43.877,44.4633,11092.822786042,0
+PSCI.US,D,20150708,000000,43.9418,43.9517,43.7905,43.8093,1481.6547685784,0
+PSCI.US,D,20150709,000000,44.1787,44.311,44.0174,44.0373,4225.9807534979,0
+PSCI.US,D,20150710,000000,44.4833,44.6406,44.4067,44.5371,3909.559565632,0
+PSCI.US,D,20150713,000000,44.8696,45.1453,44.8696,45.002,2008.0189033141,0
+PSCI.US,D,20150714,000000,44.9174,45.1075,44.9084,45.0985,2656.933466366,0
+PSCI.US,D,20150715,000000,44.6506,44.7969,44.547,44.547,1644.3856651952,0
+PSCI.US,D,20150716,000000,45.0885,45.0885,45.0209,45.0209,1585.119474452,0
+PSCI.US,D,20150717,000000,44.9741,44.9741,44.6206,44.7551,1054.7372928863,0
+PSCI.US,D,20150720,000000,44.5838,44.5838,44.4435,44.4535,3803.0813246359,0
+PSCI.US,D,20150721,000000,44.5759,44.5759,44.2274,44.311,844.79434601658,0
+PSCI.US,D,20150722,000000,44.0562,44.2274,44.0373,44.2274,3168.229925489,0
+PSCI.US,D,20150723,000000,44.2564,44.311,43.7725,43.7725,2112.4881208952,0
+PSCI.US,D,20150724,000000,43.0219,43.0219,42.7651,42.7651,1054.7372928863,0
+PSCI.US,D,20150727,000000,42.1637,42.5859,41.9646,42.2932,12464.985778502,0
+PSCI.US,D,20150728,000000,42.0194,42.7471,42.0194,42.7004,7817.110107849,0
+PSCI.US,D,20150729,000000,42.9293,43.1951,42.9293,43.1951,844.79434601658,0
+PSCI.US,D,20150730,000000,43.44,43.44,43.3654,43.3654,2008.0189033141,0
+PSCI.US,D,20150731,000000,43.8671,43.9796,43.8283,43.9228,6550.4208446779,0
+PSCI.US,D,20150803,000000,43.7247,43.7247,43.6352,43.6352,732.28903477537,0
+PSCI.US,D,20150804,000000,43.7447,43.7447,43.4121,43.5346,1902.5451740254,0
+PSCI.US,D,20150805,000000,43.646,43.9517,43.5824,43.6382,3168.229925489,0
+PSCI.US,D,20150806,000000,43.6292,43.6292,43.5864,43.5864,615.76567670412,0
+PSCI.US,D,20150807,000000,43.1663,43.2818,42.8925,42.8925,3485.6556250625,0
+PSCI.US,D,20150810,000000,43.3942,43.7247,43.3942,43.7247,2216.9573384763,0
+PSCI.US,D,20150811,000000,43.5704,43.5704,43.4779,43.4779,877.94323236443,0
+PSCI.US,D,20150812,000000,42.7651,43.2718,42.7651,43.2718,2322.431067765,0
+PSCI.US,D,20150813,000000,43.5246,43.5824,43.3843,43.3843,1054.7372928863,0
+PSCI.US,D,20150817,000000,43.4967,43.9796,43.44,43.9706,3696.6030836397,0
+PSCI.US,D,20150818,000000,44.0174,44.0174,43.7247,43.7536,2322.431067765,0
+PSCI.US,D,20150819,000000,43.5057,43.5346,43.1483,43.4301,1690.5932037407,0
+PSCI.US,D,20150820,000000,43.2041,43.2041,42.4684,42.4684,6019.0341514047,0
+PSCI.US,D,20150821,000000,42.0562,42.2743,41.7347,41.9368,31797.818101254,0
+PSCI.US,D,20150824,000000,40.2215,41.6272,39.7008,40.4963,10573.490233258,0
+PSCI.US,D,20150825,000000,40.8477,41.4351,40.0314,40.2046,7500.6889199831,0
+PSCI.US,D,20150826,000000,40.6287,40.6287,39.9478,40.2643,2849.7997142081,0
+PSCI.US,D,20150827,000000,40.4863,41.2638,40.4863,41.0428,5176.2488288031,0
+PSCI.US,D,20150828,000000,41.0826,41.5754,41.0727,41.5465,2957.2824669118,0
+PSCI.US,D,20150831,000000,41.3216,41.7068,41.3216,41.681,16268.067103137,0
+PSCI.US,D,20150901,000000,40.9772,41.0727,40.3728,40.3728,12675.933237079,0
+PSCI.US,D,20150902,000000,40.564,40.8667,40.5441,40.8667,2112.4881208952,0
+PSCI.US,D,20150903,000000,41.2439,41.3026,41.1783,41.1783,2112.4881208952,0
+PSCI.US,D,20150904,000000,40.7989,40.9592,40.6676,40.6944,3593.1383777661,0
+PSCI.US,D,20150908,000000,41.2071,41.5565,41.2071,41.5565,6235.0041685195,0
+PSCI.US,D,20150909,000000,41.6422,41.6899,41.3504,41.3504,6125.5123924008,0
+PSCI.US,D,20150910,000000,41.2937,41.3086,41.2937,41.3086,802.60485430112,0
+PSCI.US,D,20150911,000000,41.2927,41.2927,41.2738,41.2738,6444.9471153892,0
+PSCI.US,D,20150914,000000,41.1493,41.224,40.996,40.996,9402.229582301,0
+PSCI.US,D,20150915,000000,41.2738,41.7626,41.2539,41.7626,13625.196800677,0
+PSCI.US,D,20150916,000000,41.8681,42.1051,41.8681,42.0951,3064.7652196154,0
+PSCI.US,D,20150917,000000,42.0284,42.6257,41.9557,42.0483,1794.0579096143,0
+PSCI.US,D,20150918,000000,41.2818,41.44,41.0328,41.0328,3182.2930893942,0
+PSCI.US,D,20150921,000000,41.2628,41.5366,41.0328,41.1006,19087.73146612,0
+PSCI.US,D,20150922,000000,40.6267,40.6267,40.2713,40.3998,25411.1326649,0
+PSCI.US,D,20150923,000000,40.5421,40.5421,40.107,40.2285,7802.0424322363,0
+PSCI.US,D,20150924,000000,39.6362,39.9547,39.5645,39.9547,3249.5953737974,0
+PSCI.US,D,20150925,000000,40.0881,40.0881,39.9149,39.9149,1370.1539690447,0
+PSCI.US,D,20150928,000000,39.446,39.454,39.2559,39.3474,14301.233179831,0
+PSCI.US,D,20150929,000000,38.9194,39.016,38.9194,38.9493,2005.0053681915,0
+PSCI.US,D,20150930,000000,39.3574,39.3962,39.1553,39.3962,5061.7344941469,0
+PSCI.US,D,20151001,000000,39.5445,39.5445,39.2987,39.2987,8647.8412899604,0
+PSCI.US,D,20151002,000000,38.8547,39.5267,38.7492,39.5267,2532.3740146347,0
+PSCI.US,D,20151005,000000,40.0582,41.2569,40.0582,41.2529,5862.330325033,0
+PSCI.US,D,20151006,000000,41.0418,41.0418,41.0418,41.0418,736.30708160541,0
+PSCI.US,D,20151007,000000,41.8024,41.8024,41.8024,41.8024,736.30708160541,0
+PSCI.US,D,20151008,000000,42.1937,42.7671,42.1937,42.7671,4744.3087945735,0
+PSCI.US,D,20151009,000000,42.9044,43.1792,42.9044,43.015,3163.2073669515,0
+PSCI.US,D,20151012,000000,42.9412,43.1115,42.9412,43.015,45211.062931646,0
+PSCI.US,D,20151013,000000,42.9412,43.0538,42.2942,42.2942,2318.4130209349,0
+PSCI.US,D,20151014,000000,42.6178,42.6178,42.2105,42.2842,4111.4664188417,0
+PSCI.US,D,20151015,000000,42.2006,42.3917,41.9836,42.3917,1478.6412334559,0
+PSCI.US,D,20151016,000000,42.7671,42.7671,42.2564,42.6078,11282.675498761,0
+PSCI.US,D,20151019,000000,42.3738,42.7402,42.3738,42.6576,4533.3613359962,0
+PSCI.US,D,20151020,000000,42.6764,42.8347,42.6764,42.8247,5925.6145626062,0
+PSCI.US,D,20151021,000000,43.1792,43.1792,42.4763,42.4763,1160.211022175,0
+PSCI.US,D,20151022,000000,42.8059,43.1593,42.8059,42.9412,1478.6412334559,0
+PSCI.US,D,20151023,000000,43.4897,43.5087,43.217,43.4997,6008.9890343296,0
+PSCI.US,D,20151026,000000,43.4609,43.5087,43.1115,43.1693,7593.1039970741,0
+PSCI.US,D,20151027,000000,42.9313,42.9313,42.2464,42.2464,736.30708160541,0
+PSCI.US,D,20151028,000000,42.3818,43.2748,42.3818,43.0926,3163.2073669515,0
+PSCI.US,D,20151029,000000,43.3594,43.3594,43.1015,43.1413,1899.5316389029,0
+PSCI.US,D,20151030,000000,43.3872,43.3872,43.2558,43.2558,1370.1539690447,0
+PSCI.US,D,20151102,000000,43.5615,44.2872,43.5615,44.1269,7025.5548823305,0
+PSCI.US,D,20151103,000000,44.2324,44.316,44.1538,44.1538,3795.0452309758,0
+PSCI.US,D,20151104,000000,43.884,44.0991,43.8691,43.9626,7703.6002849003,0
+PSCI.US,D,20151106,000000,43.9258,44.4196,43.6889,44.4196,19928.507765307,0
+PSCI.US,D,20151109,000000,44.3449,44.3449,43.5037,43.6142,3213.432952327,0
+PSCI.US,D,20151110,000000,43.442,43.7566,43.442,43.7566,1370.1539690447,0
+PSCI.US,D,20151111,000000,43.6242,43.6242,43.5844,43.6142,843.78983430907,0
+PSCI.US,D,20151112,000000,42.9044,42.9044,42.9044,42.9044,736.30708160541,0
+PSCI.US,D,20151113,000000,42.314,42.8646,42.2663,42.4963,14446.88737742,0
+PSCI.US,D,20151116,000000,42.6576,42.9044,42.6576,42.9044,6008.9890343296,0
+PSCI.US,D,20151117,000000,42.8247,43.2558,42.8247,42.9214,6008.9890343296,0
+PSCI.US,D,20151118,000000,43.0338,43.442,43.0338,43.4331,1582.1059393295,0
+PSCI.US,D,20151119,000000,43.6142,43.6142,43.442,43.4709,1478.6412334559,0
+PSCI.US,D,20151120,000000,43.679,44.0114,43.679,43.9168,2638.8522556309,0
+PSCI.US,D,20151123,000000,43.8223,44.0791,43.8223,43.9168,11282.675498761,0
+PSCI.US,D,20151124,000000,43.8422,44.1737,43.7665,44.1538,1687.5796686181,0
+PSCI.US,D,20151125,000000,44.5142,44.5142,44.4196,44.5052,1687.5796686181,0
+PSCI.US,D,20151127,000000,44.6944,44.6944,44.6944,44.6944,633.84688743931,0
+PSCI.US,D,20151130,000000,44.6565,44.6565,44.4385,44.4683,1687.5796686181,0
+PSCI.US,D,20151201,000000,44.3628,44.8277,44.3449,44.8277,2573.5589946427,0
+PSCI.US,D,20151202,000000,44.771,44.8566,44.3529,44.4385,2386.7198170456,0
+PSCI.US,D,20151203,000000,44.2026,44.543,43.6889,43.6889,2491.1890346268,0
+PSCI.US,D,20151204,000000,43.6042,44.0991,43.6042,44.0991,6539.3712158953,0
+PSCI.US,D,20151207,000000,43.6332,43.6332,43.2558,43.3206,5270.6729293091,0
+PSCI.US,D,20151208,000000,42.5978,42.7143,42.5729,42.6924,2230.015990674,0
+PSCI.US,D,20151209,000000,42.2006,42.2006,42.2006,42.2006,531.38669327321,0
+PSCI.US,D,20151210,000000,42.2464,42.4495,42.2364,42.2364,3690.5760133947,0
+PSCI.US,D,20151211,000000,41.7825,41.898,41.3404,41.3404,4852.7960589846,0
+PSCI.US,D,20151214,000000,41.4609,41.4609,40.9662,41.1295,9687.5109072341,0
+PSCI.US,D,20151215,000000,41.651,41.651,41.2429,41.4699,3479.6285548174,0
+PSCI.US,D,20151216,000000,41.9557,42.0672,41.4987,41.8492,1370.1539690447,0
+PSCI.US,D,20151217,000000,42.0394,42.0394,41.6899,41.6988,12761.316732217,0
+PSCI.US,D,20151218,000000,41.4072,41.4072,40.6138,40.6526,6033.0973153098,0
+PSCI.US,D,20151221,000000,40.8437,41.0697,40.6804,40.7939,2942.2147912991,0
+PSCI.US,D,20151222,000000,40.9472,41.3394,40.7402,41.3394,7143.0827521092,0
+PSCI.US,D,20151223,000000,41.6422,41.8691,41.6422,41.8123,1155.1884636374,0
+PSCI.US,D,20151224,000000,41.9238,41.9666,41.8781,41.9666,660.9687035421,0
+PSCI.US,D,20151228,000000,41.5754,41.652,41.5565,41.652,4100.4167900591,0
+PSCI.US,D,20151229,000000,41.7536,43.0358,41.5844,41.9388,36037.862018657,0
+PSCI.US,D,20151230,000000,41.9318,41.9318,41.6222,41.672,3827.1896056161,0
+PSCI.US,D,20151231,000000,41.5177,41.5177,41.1384,41.1384,684.07247281485,0
+PSCI.US,D,20160104,000000,40.0533,40.0832,39.8611,39.9189,30201.648998019,0
+PSCI.US,D,20160105,000000,39.9388,40.0732,39.8531,40.0732,1029.6245001986,0
+PSCI.US,D,20160106,000000,39.8661,39.9846,39.7467,39.7467,2390.7378638757,0
+PSCI.US,D,20160107,000000,38.9224,39.0608,38.4625,38.5103,4145.619816897,0
+PSCI.US,D,20160108,000000,38.568,38.568,37.9697,37.9767,14299.224156416,0
+PSCI.US,D,20160111,000000,37.7108,37.8542,37.5227,37.8542,4515.280125261,0
+PSCI.US,D,20160112,000000,37.8991,37.9926,37.4381,37.8641,4546.4199881938,0
+PSCI.US,D,20160113,000000,37.6302,37.8303,36.6257,36.8557,34174.492801224,0
+PSCI.US,D,20160114,000000,36.5799,37.3535,36.5799,36.9055,1288.7885207363,0
+PSCI.US,D,20160115,000000,36.4386,36.7114,36.1728,36.7114,5392.2188459179,0
+PSCI.US,D,20160119,000000,36.8955,37.0817,36.1788,36.4655,9036.5873207671,0
+PSCI.US,D,20160120,000000,36.0175,36.8139,35.3376,36.7502,4524.3207306286,0
+PSCI.US,D,20160121,000000,36.5312,37.0011,36.5312,36.8249,1202.4005138904,0
+PSCI.US,D,20160122,000000,37.1584,37.1683,36.9732,37.1434,4664.9523696801,0
+PSCI.US,D,20160125,000000,36.7512,36.8129,36.6546,36.7312,96737.490968412,0
+PSCI.US,D,20160126,000000,36.8079,37.5973,36.8079,37.4282,7933.6334659202,0
+PSCI.US,D,20160127,000000,37.4381,37.5685,37.1235,37.1394,2349.5528838677,0
+PSCI.US,D,20160128,000000,37.3505,37.3894,37.0399,37.1872,27918.393886848,0
+PSCI.US,D,20160129,000000,37.68,38.4166,37.68,38.4166,3434.4255279794,0
+PSCI.US,D,20160201,000000,37.9856,38.1509,37.9697,38.0822,6391.7079948912,0
+PSCI.US,D,20160202,000000,37.2181,37.3535,37.012,37.0628,1222.4907480406,0
+PSCI.US,D,20160203,000000,37.2439,37.2439,36.3898,36.9623,1183.3147914477,0
+PSCI.US,D,20160204,000000,37.3505,37.7756,37.3505,37.4739,1981.9015989188,0
+PSCI.US,D,20160205,000000,37.016,37.1096,36.8119,36.8119,1871.4053110926,0
+PSCI.US,D,20160208,000000,36.2763,36.5411,36.1022,36.5411,7577.0318097539,0
+PSCI.US,D,20160209,000000,36.7672,36.8657,36.6049,36.6049,1950.761735986,0
+PSCI.US,D,20160210,000000,36.5969,37.1295,36.3898,36.3898,27973.642030761,0
+PSCI.US,D,20160211,000000,35.7308,36.3311,35.7168,36.131,3633.3188460665,0
+PSCI.US,D,20160212,000000,36.5501,36.9185,36.5501,36.9185,6459.0102792944,0
+PSCI.US,D,20160216,000000,37.0906,37.4938,37.017,37.447,11129.98971922,0
+PSCI.US,D,20160217,000000,38.1379,38.1379,37.8174,37.8174,1044.6921758112,0
+PSCI.US,D,20160218,000000,38.0592,38.121,37.9089,37.9089,3288.7713303903,0
+PSCI.US,D,20160219,000000,37.7198,38.0484,37.7198,38.0244,2760.3981722397,0
+PSCI.US,D,20160222,000000,38.8737,38.8737,38.6009,38.6725,2181.7994287134,0
+PSCI.US,D,20160223,000000,38.3778,38.5779,38.3778,38.3968,2427.9047970536,0
+PSCI.US,D,20160224,000000,37.9229,38.7691,37.8741,38.7691,7541.873899991,0
+PSCI.US,D,20160225,000000,38.9592,38.9692,38.6994,38.9164,1462.5690461357,0
+PSCI.US,D,20160226,000000,39.0718,39.2619,39.0528,39.2231,1574.0698456694,0
+PSCI.US,D,20160229,000000,39.3226,39.5127,39.2141,39.2708,2971.3456308169,0
+PSCI.US,D,20160301,000000,39.5685,39.9876,39.5047,39.9876,5907.533351871,0
+PSCI.US,D,20160302,000000,39.7935,40.0144,39.7935,40.0144,19755.731751614,0
+PSCI.US,D,20160303,000000,40.2514,40.5321,40.2514,40.5321,2160.7046828557,0
+PSCI.US,D,20160304,000000,40.787,41.1185,40.787,40.8686,1934.6895486658,0
+PSCI.US,D,20160307,000000,40.9562,41.3106,40.9562,41.3106,2560.500342445,0
+PSCI.US,D,20160308,000000,40.8716,40.8716,40.4913,40.7462,22420.701311641,0
+PSCI.US,D,20160309,000000,40.5689,40.6924,40.327,40.5879,3415.3398055367,0
+PSCI.US,D,20160310,000000,40.5551,40.5551,39.9488,40.0832,3186.3111362242,0
+PSCI.US,D,20160311,000000,40.5939,40.8567,40.5799,40.8567,1594.1600798196,0
+PSCI.US,D,20160314,000000,40.5699,40.8537,40.5699,40.8437,4000.9701310155,0
+PSCI.US,D,20160315,000000,40.2594,40.4296,40.2594,40.327,3237.5412333073,0
+PSCI.US,D,20160316,000000,40.5799,40.8039,40.556,40.787,2775.4658478523,0
+PSCI.US,D,20160317,000000,41.3754,41.673,41.3754,41.673,1874.4188462151,0
+PSCI.US,D,20160318,000000,42.1309,42.4465,42.1309,42.4465,4713.1689316406,0
+PSCI.US,D,20160321,000000,42.2723,42.3898,42.1907,42.3648,13717.611877767,0
+PSCI.US,D,20160322,000000,42.2215,42.4087,42.1409,42.2076,6899.9909188916,0
+PSCI.US,D,20160323,000000,42.1797,42.1797,41.665,41.668,4093.3852081065,0
+PSCI.US,D,20160324,000000,41.3604,41.685,41.3434,41.685,2482.1484292592,0
+PSCI.US,D,20160328,000000,41.3744,41.7765,41.3464,41.7028,9453.4596793841,0
+PSCI.US,D,20160329,000000,41.8014,42.7661,41.8014,42.7661,1216.4636777956,0
+PSCI.US,D,20160330,000000,42.8237,42.9054,42.6744,42.8935,3363.1051967461,0
+PSCI.US,D,20160331,000000,42.7252,42.8835,42.7252,42.8537,1949.7572242784,0
+PSCI.US,D,20160401,000000,42.34,42.9034,42.34,42.9034,1391.2487149024,0
+PSCI.US,D,20160404,000000,42.5411,42.5411,42.2772,42.2772,2096.415933575,0
+PSCI.US,D,20160405,000000,41.9696,42.2036,41.9696,42.0543,1108.9809250919,0
+PSCI.US,D,20160406,000000,41.675,42.0244,41.5356,42.0244,966.34026262538,0
+PSCI.US,D,20160407,000000,41.6939,41.8561,41.6352,41.6352,7527.8107360859,0
+PSCI.US,D,20160408,000000,42.2992,42.2992,41.9318,41.9527,1044.6921758112,0
+PSCI.US,D,20160411,000000,42.1577,42.1597,42.0364,42.0364,710.18977721013,0
+PSCI.US,D,20160412,000000,42.0453,42.5132,41.9796,42.2723,4412.8199310949,0
+PSCI.US,D,20160413,000000,42.4843,43.3843,42.4753,43.3843,11489.604910509,0
+PSCI.US,D,20160414,000000,43.2847,43.4081,43.2847,43.4081,1306.8697314715,0
+PSCI.US,D,20160415,000000,43.3614,43.6072,43.3614,43.4739,2397.7694458283,0
+PSCI.US,D,20160418,000000,43.3414,43.6939,43.1523,43.6362,2127.5557965079,0
+PSCI.US,D,20160419,000000,44.0751,44.1219,43.8263,43.9388,4215.9356364228,0
+PSCI.US,D,20160420,000000,43.9686,44.1021,43.884,43.9726,99505.925234312,0
+PSCI.US,D,20160421,000000,43.8363,43.8363,43.3136,43.4629,2563.5138775675,0
+PSCI.US,D,20160422,000000,43.677,43.7785,43.5207,43.7506,12534.29708632,0
+PSCI.US,D,20160425,000000,43.3843,43.3843,42.9662,42.999,4746.3178179885,0
+PSCI.US,D,20160426,000000,43.3853,43.5684,43.1015,43.5684,933.19137627753,0
+PSCI.US,D,20160427,000000,43.8103,43.8273,43.5197,43.5794,1422.3885778353,0
+PSCI.US,D,20160428,000000,43.6978,43.6978,43.5296,43.5296,1430.4246714954,0
+PSCI.US,D,20160429,000000,43.0747,43.0747,42.7252,42.7262,1391.2487149024,0
+PSCI.US,D,20160502,000000,42.8736,43.2081,42.8736,43.1802,6015.0161045746,0
+PSCI.US,D,20160503,000000,42.9702,42.9702,42.0443,42.331,14582.496457934,0
+PSCI.US,D,20160504,000000,42.2633,42.4465,41.9408,42.111,4265.1567100908,0
+PSCI.US,D,20160505,000000,42.3539,42.3539,41.9696,42.1509,2648.897372706,0
+PSCI.US,D,20160506,000000,41.9986,42.2822,41.9428,42.2822,1338.0095944044,0
+PSCI.US,D,20160509,000000,42.351,42.3808,42.2345,42.321,1204.4095373054,0
+PSCI.US,D,20160510,000000,42.5958,42.8237,42.5122,42.8237,722.24391770026,0
+PSCI.US,D,20160511,000000,42.6356,42.8427,42.5689,42.7004,3626.287264114,0
+PSCI.US,D,20160512,000000,42.6356,42.6356,42.0861,42.0861,1759.9045115589,0
+PSCI.US,D,20160513,000000,42.0552,42.0552,42.0134,42.0134,277.24523127298,0
+PSCI.US,D,20160516,000000,42.0154,42.348,42.0154,42.2584,906.06956017474,0
+PSCI.US,D,20160517,000000,42.0244,42.4186,41.5585,41.5585,1537.907424199,0
+PSCI.US,D,20160518,000000,41.4191,41.9508,41.4191,41.7208,4179.7732149524,0
+PSCI.US,D,20160519,000000,41.4371,41.7287,41.1783,41.5495,6125.5123924008,0
+PSCI.US,D,20160520,000000,42.111,42.1597,42.1011,42.1597,3041.6614503427,0
+PSCI.US,D,20160523,000000,42.0911,42.2603,42.0911,42.2603,925.15528261744,0
+PSCI.US,D,20160524,000000,42.7471,42.8895,42.7471,42.8895,602.70702450648,0
+PSCI.US,D,20160525,000000,43.4839,43.5455,43.3922,43.3922,1898.5271271954,0
+PSCI.US,D,20160526,000000,43.5276,43.5276,43.3226,43.5117,913.10114212731,0
+PSCI.US,D,20160527,000000,43.658,43.7735,43.5724,43.6919,2902.0343229987,0
+PSCI.US,D,20160531,000000,43.7018,43.9119,43.7018,43.8263,1040.6741289812,0
+PSCI.US,D,20160601,000000,43.649,44.1129,43.649,44.1129,1689.5886920332,0
+PSCI.US,D,20160602,000000,44.1349,44.1349,44.0084,44.0084,819.68155332881,0
+PSCI.US,D,20160603,000000,43.892,43.9886,43.8462,43.9696,1787.0263276617,0
+PSCI.US,D,20160606,000000,44.2185,44.555,44.2185,44.555,21513.627239758,0
+PSCI.US,D,20160607,000000,44.6904,44.8735,44.6904,44.8735,384.72798397663,0
+PSCI.US,D,20160608,000000,45.1742,45.1742,45.1742,45.1742,528.37315815068,0
+PSCI.US,D,20160609,000000,44.9332,45.0767,44.9332,44.981,955.29063384276,0
+PSCI.US,D,20160610,000000,44.6694,44.6694,44.2284,44.3032,1747.8503710688,0
+PSCI.US,D,20160613,000000,44.1538,44.1538,43.7118,43.7118,1120.0305538745,0
+PSCI.US,D,20160614,000000,43.7217,43.7785,43.4729,43.672,1923.6399198832,0
+PSCI.US,D,20160615,000000,43.8313,44.0064,43.7217,43.7217,1597.1736149422,0
+PSCI.US,D,20160616,000000,42.9602,43.4819,42.9402,43.4819,1529.8713305389,0
+PSCI.US,D,20160617,000000,43.669,43.669,43.669,43.669,101.45568245859,0
+PSCI.US,D,20160620,000000,44.4585,44.4585,44.1727,44.2075,927.16430603246,0
+PSCI.US,D,20160621,000000,44.1916,44.1916,43.888,43.888,365.64226153393,0
+PSCI.US,D,20160622,000000,44.0582,44.0582,43.7615,43.7615,1322.9419187917,0
+PSCI.US,D,20160623,000000,44.4325,44.4325,44.4325,44.4325,137.61810392898,0
+PSCI.US,D,20160624,000000,43.0358,43.0468,42.4465,42.4753,1149.1613933923,0
+PSCI.US,D,20160627,000000,41.5187,41.5615,41.2041,41.2778,1464.5780695507,0
+PSCI.US,D,20160628,000000,41.6282,41.6282,41.4997,41.4997,537.41376351827,0
+PSCI.US,D,20160629,000000,42.2524,42.4753,42.2424,42.4753,967.34477433289,0
+PSCI.US,D,20160630,000000,42.6247,43.4271,42.6247,43.4271,1220.4817246256,0
+PSCI.US,D,20160701,000000,43.9099,43.9099,43.6869,43.7526,5539.882066922,0
+PSCI.US,D,20160705,000000,43.0707,43.0707,42.9702,42.9702,578.59874352622,0
+PSCI.US,D,20160706,000000,43.0358,43.3803,43.0358,43.3803,7200.3399194374,0
+PSCI.US,D,20160707,000000,43.7237,43.9328,43.4361,43.5704,13231.428211332,0
+PSCI.US,D,20160708,000000,44.1339,44.7421,44.1339,44.7421,1805.1075383969,0
+PSCI.US,D,20160711,000000,45.0597,45.3833,45.0597,45.3833,2049.203883322,0
+PSCI.US,D,20160712,000000,45.2618,46.0582,45.2618,45.9308,11301.761221204,0
+PSCI.US,D,20160713,000000,46.0532,46.0532,45.6988,45.893,2879.9350654334,0
+PSCI.US,D,20160714,000000,46.1299,46.2155,45.9586,45.9586,2777.4748712673,0
+PSCI.US,D,20160715,000000,46.0263,46.0801,46.0044,46.0144,1302.8516846415,0
+PSCI.US,D,20160718,000000,46.2612,46.2792,46.0224,46.1039,1638.3585949501,0
+PSCI.US,D,20160719,000000,45.9496,45.9496,45.7088,45.7466,661.97321524961,0
+PSCI.US,D,20160720,000000,45.9308,46.0005,45.87,45.87,687.08600793738,0
+PSCI.US,D,20160721,000000,45.649,45.649,45.4739,45.4739,514.30999424553,0
+PSCI.US,D,20160722,000000,45.4987,45.8471,45.4739,45.7705,862.87555675177,0
+PSCI.US,D,20160725,000000,45.8631,45.8631,45.8631,45.8631,285.28132493307,0
+PSCI.US,D,20160726,000000,46.2544,46.3389,46.2494,46.3389,1616.2593373849,0
+PSCI.US,D,20160727,000000,46.3867,46.4783,46.2095,46.3967,2108.4700740652,0
+PSCI.US,D,20160728,000000,46.1049,46.1179,45.9945,46.1179,1250.6170758509,0
+PSCI.US,D,20160729,000000,46.2622,46.2622,45.9586,45.9865,3450.4977152996,0
+PSCI.US,D,20160802,000000,46.1478,46.1478,45.4321,45.4321,838.76727577151,0
+PSCI.US,D,20160803,000000,45.4439,45.6739,45.4439,45.5554,2687.0688175914,0
+PSCI.US,D,20160804,000000,45.8521,45.8661,45.8521,45.8661,465.0889205775,0
+PSCI.US,D,20160805,000000,46.1478,46.547,46.1478,46.547,768.45145624576,0
+PSCI.US,D,20160808,000000,46.6028,46.6147,46.329,46.329,3635.3278694816,0
+PSCI.US,D,20160809,000000,46.317,46.317,46.2344,46.2912,2849.7997142081,0
+PSCI.US,D,20160810,000000,46.1826,46.1826,46.1826,46.1826,204.9203883322,0
+PSCI.US,D,20160811,000000,46.3589,46.6147,46.3589,46.5858,1842.2744715748,0
+PSCI.US,D,20160812,000000,46.4982,46.4982,46.2592,46.3688,422.89942886204,0
+PSCI.US,D,20160815,000000,46.6834,46.9044,46.6834,46.8526,891.00188456207,0
+PSCI.US,D,20160816,000000,46.7799,46.8834,46.7331,46.7331,46934.805021734,0
+PSCI.US,D,20160817,000000,46.6704,46.7133,46.6147,46.6714,932.18686457002,0
+PSCI.US,D,20160818,000000,46.5171,47.0328,46.5171,47.0229,8592.5931460473,0
+PSCI.US,D,20160819,000000,47.0915,47.0915,47.0915,47.0915,453.03478008737,0
+PSCI.US,D,20160822,000000,46.985,47.2548,46.985,47.2548,1011.5432894634,0
+PSCI.US,D,20160823,000000,47.1692,47.8362,47.1692,47.7267,2179.7904052984,0
+PSCI.US,D,20160824,000000,47.7595,47.875,47.5784,47.6301,1961.8113647686,0
+PSCI.US,D,20160825,000000,47.5276,47.7426,47.5276,47.648,1166.23809242,0
+PSCI.US,D,20160826,000000,47.8481,47.8481,47.201,47.201,2294.3047399547,0
+PSCI.US,D,20160829,000000,47.648,47.648,47.6132,47.6202,686.08149622987,0
+PSCI.US,D,20160830,000000,47.5504,47.875,47.5504,47.7426,33594.889545991,0
+PSCI.US,D,20160831,000000,47.3813,47.43,47.1672,47.3763,3411.3217587067,0
+PSCI.US,D,20160901,000000,47.43,47.6182,47.0249,47.6182,32915.839631714,0
+PSCI.US,D,20160902,000000,47.891,47.895,47.891,47.895,1533.889377369,0
+PSCI.US,D,20160906,000000,47.6938,47.9457,47.6938,47.875,4012.0197597981,0
+PSCI.US,D,20160907,000000,47.895,48.1508,47.8491,48.1508,607.72958304403,0
+PSCI.US,D,20160908,000000,47.9148,48.0233,47.9148,47.9726,356.60165616633,0
+PSCI.US,D,20160909,000000,47.22,47.22,46.4982,46.547,4100.4167900591,0
+PSCI.US,D,20160912,000000,46.0044,46.8456,46.0044,46.7431,1341.0231295269,0
+PSCI.US,D,20160913,000000,46.2912,46.2912,45.8153,45.8153,2409.8235863184,0
+PSCI.US,D,20160914,000000,46.0233,46.0233,45.5724,45.5724,284.27681322555,0
+PSCI.US,D,20160915,000000,46.0034,46.0233,46.0034,46.0233,230.03318101997,0
+PSCI.US,D,20160916,000000,45.9198,46.0473,45.8462,45.9358,961.31770408783,0
+PSCI.US,D,20160919,000000,46.0174,46.5012,46.0174,46.333,1815.152655472,0
+PSCI.US,D,20160920,000000,46.2185,46.4107,46.1399,46.1399,1325.9554539142,0
+PSCI.US,D,20160921,000000,46.3628,46.6973,46.317,46.6973,2217.9618501838,0
+PSCI.US,D,20160922,000000,47.1343,47.3464,47.1343,47.3175,1846.2925184048,0
+PSCI.US,D,20160923,000000,47.2,47.2,47.1055,47.1254,1674.5210164205,0
+PSCI.US,D,20160926,000000,46.7769,46.9342,46.7073,46.7073,717.22135916271,0
+PSCI.US,D,20160927,000000,46.6495,46.8854,46.6495,46.8476,1232.5358651157,0
+PSCI.US,D,20160928,000000,47.3265,47.3265,47.3265,47.3265,152.68577954164,0
+PSCI.US,D,20160929,000000,47.3543,47.4061,47.0387,47.0567,5824.1588801476,0
+PSCI.US,D,20160930,000000,47.1483,47.5346,47.1483,47.5346,1706.6653910608,0
+PSCI.US,D,20161003,000000,47.1443,47.4549,47.1443,47.4251,2953.2644200817,0
+PSCI.US,D,20161004,000000,47.5514,47.5514,47.1642,47.1642,3691.5805251022,0
+PSCI.US,D,20161005,000000,47.6391,47.6719,47.4808,47.4808,3141.1081093862,0
+PSCI.US,D,20161006,000000,47.3862,47.5932,47.1453,47.5932,6289.2478007251,0
+PSCI.US,D,20161007,000000,47.4151,47.4151,46.8088,46.9332,15963.700055761,0
+PSCI.US,D,20161010,000000,47.3086,47.3086,47.217,47.2408,878.94774407194,0
+PSCI.US,D,20161011,000000,46.4813,46.4813,46.2095,46.325,1011.5432894634,0
+PSCI.US,D,20161012,000000,46.331,46.5808,46.331,46.5211,775.48303819833,0
+PSCI.US,D,20161013,000000,45.868,46.102,45.868,46.102,1142.1298114398,0
+PSCI.US,D,20161014,000000,46.1966,46.3081,46.1966,46.2573,1140.1207880247,0
+PSCI.US,D,20161017,000000,46.0024,46.0124,45.9068,45.9068,779.50108502838,0
+PSCI.US,D,20161018,000000,46.3887,46.3887,45.9576,46.1079,2433.9318672987,0
+PSCI.US,D,20161019,000000,45.9138,46.1717,45.9138,46.1169,97484.8476788,0
+PSCI.US,D,20161020,000000,45.667,45.874,45.667,45.8282,905.06504846722,0
+PSCI.US,D,20161021,000000,45.5017,45.7018,45.4061,45.7018,5290.7631634593,0
+PSCI.US,D,20161024,000000,46.0542,46.1049,45.8631,46.0363,11112.913020192,0
+PSCI.US,D,20161025,000000,45.9706,45.9706,45.3374,45.4161,75044.056133008,0
+PSCI.US,D,20161026,000000,45.3763,45.7377,45.2836,45.3016,4405.7883491423,0
+PSCI.US,D,20161027,000000,45.3016,45.3374,44.8049,44.8049,4520.3026837986,0
+PSCI.US,D,20161028,000000,45.0517,45.2349,44.8706,44.9462,1842.2744715748,0
+PSCI.US,D,20161031,000000,44.9293,45.4251,44.9293,45.4251,2628.8071385557,0
+PSCI.US,D,20161101,000000,45.3862,45.3862,44.5022,44.6605,11408.2394622,0
+PSCI.US,D,20161102,000000,44.7501,44.7501,44.3728,44.5171,35534.601653194,0
+PSCI.US,D,20161103,000000,44.5271,44.5669,44.3638,44.3638,1731.7781837486,0
+PSCI.US,D,20161104,000000,44.6734,44.8716,44.6456,44.6506,1779.9947457091,0
+PSCI.US,D,20161107,000000,45.6729,45.7825,45.6302,45.7685,7127.0105647891,0
+PSCI.US,D,20161108,000000,45.5366,46.1079,45.4599,46.0363,3827.1896056161,0
+PSCI.US,D,20161109,000000,45.9925,47.9188,45.9925,47.9188,15346.92986735,0
+PSCI.US,D,20161110,000000,48.548,49.6022,48.548,49.4957,39737.47863742,0
+PSCI.US,D,20161111,000000,49.9098,50.6893,49.858,50.4225,19358.949627148,0
+PSCI.US,D,20161114,000000,51.3393,51.7455,50.983,51.3295,35780.707021534,0
+PSCI.US,D,20161115,000000,51.9775,51.9775,50.9691,51.4628,16878.810221304,0
+PSCI.US,D,20161116,000000,51.2717,51.4926,51.1214,51.4926,10795.487320618,0
+PSCI.US,D,20161117,000000,52.0751,52.0751,51.5594,51.6469,18355.442431345,0
+PSCI.US,D,20161118,000000,51.7794,52.0661,51.6799,52.0263,20240.910906342,0
+PSCI.US,D,20161121,000000,52.3548,52.3548,51.7884,51.9775,63109.452536073,0
+PSCI.US,D,20161122,000000,52.5887,52.7938,52.3259,52.7938,10559.427069353,0
+PSCI.US,D,20161123,000000,52.9282,53.3841,52.8914,53.3841,9235.4806388542,0
+PSCI.US,D,20161125,000000,53.6499,53.6897,53.2677,53.6111,7293.7595082359,0
+PSCI.US,D,20161128,000000,54.0342,54.0342,52.9661,53.0109,6907.0225008442,0
+PSCI.US,D,20161129,000000,53.0049,53.0407,52.6355,52.7281,6419.8343227015,0
+PSCI.US,D,20161130,000000,53.184,53.9496,52.3896,52.5549,9751.7996565148,0
+PSCI.US,D,20161201,000000,52.8138,54.8794,52.3797,52.5818,48416.459790313,0
+PSCI.US,D,20161202,000000,52.2801,52.6275,52.2304,52.3797,11816.07121545,0
+PSCI.US,D,20161205,000000,52.4554,53.2418,52.4554,52.9959,22752.190175119,0
+PSCI.US,D,20161206,000000,53.7386,54.2423,52.973,53.8252,67383.649851531,0
+PSCI.US,D,20161207,000000,54.1398,54.6087,53.4419,54.4822,22059.077096937,0
+PSCI.US,D,20161208,000000,54.8276,55.0656,54.4165,55.0656,15232.415532694,0
+PSCI.US,D,20161209,000000,55.3463,55.3463,54.8456,55.0088,9511.7213584197,0
+PSCI.US,D,20161212,000000,55.0088,55.3264,54.4484,54.6385,19024.447228547,0
+PSCI.US,D,20161213,000000,55.1214,55.1214,54.0093,54.2423,16218.846029469,0
+PSCI.US,D,20161214,000000,54.3488,54.3488,53.5086,53.5454,5693.5723581712,0
+PSCI.US,D,20161215,000000,53.5922,54.3966,53.3742,54.0442,24929.971557003,0
+PSCI.US,D,20161216,000000,54.1816,54.4006,53.6509,53.6709,12452.931638011,0
+PSCI.US,D,20161219,000000,53.7784,53.9506,53.5454,53.6709,17081.721586221,0
+PSCI.US,D,20161220,000000,54.1228,54.4662,53.9895,54.4662,17627.1714434,0
+PSCI.US,D,20161221,000000,54.6982,54.6982,54.08,54.2493,7551.9190170661,0
+PSCI.US,D,20161222,000000,54.0561,54.0561,53.3742,53.6021,8740.2563670514,0
+PSCI.US,D,20161223,000000,53.6061,53.7982,53.5404,53.6808,3664.4587089994,0
+PSCI.US,D,20161227,000000,54.1716,54.1716,53.9307,54.1228,10071.234379503,0
+PSCI.US,D,20161228,000000,54.2801,54.3627,53.2796,53.3075,17212.308108197,0
+PSCI.US,D,20161229,000000,53.6409,53.6409,53.2408,53.5454,37910.271841457,0
+PSCI.US,D,20161230,000000,53.3323,53.4041,53.0666,53.0666,28279.013589843,0
+PSCI.US,D,20170103,000000,53.9466,53.9466,53.193,53.6808,13035.548428367,0
+PSCI.US,D,20170104,000000,53.9895,54.2453,53.8361,54.2074,14173.660192977,0
+PSCI.US,D,20170105,000000,54.1995,54.1995,53.2189,53.3553,8127.5042254698,0
+PSCI.US,D,20170106,000000,53.5166,53.5166,52.9999,52.9999,16406.689718774,0
+PSCI.US,D,20170109,000000,52.8206,52.8206,52.3687,52.3857,8181.7478576754,0
+PSCI.US,D,20170110,000000,52.8108,53.3175,52.8108,53.2707,6033.0973153098,0
+PSCI.US,D,20170111,000000,53.0666,53.5743,53.0666,53.5733,4964.2968585183,0
+PSCI.US,D,20170112,000000,54.1516,54.1516,52.4145,53.0765,9480.5814954869,0
+PSCI.US,D,20170113,000000,53.7784,53.9038,53.5743,53.6868,7383.1610502043,0
+PSCI.US,D,20170117,000000,54.1228,54.1228,52.7341,52.8108,16431.802511462,0
+PSCI.US,D,20170118,000000,52.9859,53.1044,52.8794,53.1044,11210.35065582,0
+PSCI.US,D,20170119,000000,53.1263,53.1263,52.518,52.539,6252.0808675472,0
+PSCI.US,D,20170120,000000,52.53,52.9859,52.53,52.6703,8323.3840084344,0
+PSCI.US,D,20170123,000000,52.3677,52.7749,52.2005,52.526,10091.324613653,0
+PSCI.US,D,20170124,000000,52.9809,53.7584,52.8396,53.6211,7937.6515127503,0
+PSCI.US,D,20170125,000000,54.1328,54.4374,54.1328,54.3528,12814.555852715,0
+PSCI.US,D,20170126,000000,54.3916,54.3916,53.8172,53.864,6453.9877207568,0
+PSCI.US,D,20170127,000000,54.095,54.095,53.5454,53.7346,13221.383094257,0
+PSCI.US,D,20170130,000000,52.8206,53.2298,52.761,53.0954,5679.509194266,0
+PSCI.US,D,20170131,000000,52.7709,53.2717,52.6535,53.2717,3448.4886918846,0
+PSCI.US,D,20170201,000000,53.5743,53.5743,53.0527,53.0954,5692.5678464637,0
+PSCI.US,D,20170202,000000,53.2885,53.2885,52.7013,52.7013,7727.7085658805,0
+PSCI.US,D,20170203,000000,53.2169,53.8739,53.2169,53.8739,12530.27903949,0
+PSCI.US,D,20170206,000000,53.7684,53.7684,53.2249,53.2707,3084.8554537656,0
+PSCI.US,D,20170207,000000,53.3742,53.5265,52.9999,52.9999,27565.810277511,0
+PSCI.US,D,20170208,000000,53.1731,53.1731,52.3857,52.7998,11224.413819726,0
+PSCI.US,D,20170209,000000,52.6624,53.8739,52.6624,53.7077,8195.8110215806,0
+PSCI.US,D,20170210,000000,54.4564,54.4564,53.865,54.304,14623.681437943,0
+PSCI.US,D,20170213,000000,54.2741,54.8186,54.2741,54.4862,16426.779952924,0
+PSCI.US,D,20170214,000000,54.0661,54.304,53.9815,54.1995,9728.695887242,0
+PSCI.US,D,20170215,000000,54.3866,54.757,54.2313,54.757,7990.8906332484,0
+PSCI.US,D,20170216,000000,54.757,54.757,54.095,54.6604,7815.101084434,0
+PSCI.US,D,20170217,000000,54.2024,54.4354,54.085,54.304,6570.5110788281,0
+PSCI.US,D,20170221,000000,54.1039,54.8416,54.1039,54.8416,5291.7676751669,0
+PSCI.US,D,20170222,000000,54.4662,54.4912,54.1418,54.2641,38742.007535277,0
+PSCI.US,D,20170223,000000,54.2981,54.2981,53.4419,53.7107,10745.261735243,0
+PSCI.US,D,20170224,000000,53.2885,54.2263,53.2885,54.2263,2685.0597941763,0
+PSCI.US,D,20170227,000000,54.2263,54.9291,54.2263,54.9291,3508.7593943352,0
+PSCI.US,D,20170228,000000,54.3607,54.4284,53.8939,53.8939,6815.6119354607,0
+PSCI.US,D,20170301,000000,55.0088,55.3433,55.0088,55.3105,77900.887429169,0
+PSCI.US,D,20170302,000000,54.9959,55.0596,54.304,54.304,4950.2336946132,0
+PSCI.US,D,20170303,000000,54.0422,54.2413,54.0422,54.1088,2276.2235292195,0
+PSCI.US,D,20170306,000000,53.9227,53.9227,53.6858,53.7674,4650.889205775,0
+PSCI.US,D,20170307,000000,53.4608,53.6868,53.3175,53.3175,20559.341117623,0
+PSCI.US,D,20170308,000000,53.5643,53.846,52.9561,52.9561,16752.241746157,0
+PSCI.US,D,20170309,000000,52.9581,52.9749,52.3677,52.3906,9605.1409472182,0
+PSCI.US,D,20170310,000000,52.7808,53.0666,52.4982,52.9103,7539.864876576,0
+PSCI.US,D,20170313,000000,53.1303,53.3373,52.741,53.1731,215055.91146099,0
+PSCI.US,D,20170314,000000,52.9063,53.0954,52.4324,52.8108,33775.701653343,0
+PSCI.US,D,20170315,000000,52.9999,53.9327,52.9999,53.8072,42591.296398458,0
+PSCI.US,D,20170316,000000,53.8322,53.9327,53.5454,53.5922,23561.826611373,0
+PSCI.US,D,20170317,000000,53.9795,54.2841,53.6609,54.2263,12675.933237079,0
+PSCI.US,D,20170320,000000,54.0362,54.0362,53.6659,53.7236,12819.578411252,0
+PSCI.US,D,20170321,000000,53.7982,53.7982,52.4145,52.4145,21172.093259205,0
+PSCI.US,D,20170322,000000,52.2851,52.5012,51.7217,52.1576,23606.025126504,0
+PSCI.US,D,20170323,000000,52.1478,52.741,52.1478,52.4613,10853.748999654,0
+PSCI.US,D,20170324,000000,52.4912,52.7181,51.9138,52.2353,4771.4306106763,0
+PSCI.US,D,20170327,000000,51.859,53.1731,51.3225,52.0501,25206.212276569,0
+PSCI.US,D,20170328,000000,51.7057,52.521,51.639,52.4324,9450.4461442615,0
+PSCI.US,D,20170329,000000,52.3847,52.6335,52.3041,52.6335,3629.3007992365,0
+PSCI.US,D,20170330,000000,52.8864,53.1542,52.7709,53.1542,3923.6227295372,0
+PSCI.US,D,20170331,000000,53.1244,53.6818,53.1244,53.5354,4927.1299253404,0
+PSCI.US,D,20170403,000000,53.5544,53.5544,52.2751,52.4712,4415.8334662174,0
+PSCI.US,D,20170404,000000,52.3119,52.5012,52.079,52.079,2486.1664760892,0
+PSCI.US,D,20170405,000000,52.6295,52.6295,51.8322,51.8322,12525.256480952,0
+PSCI.US,D,20170406,000000,51.87,52.2582,51.6947,52.1218,3558.9849797107,0
+PSCI.US,D,20170407,000000,52.0681,52.3946,52.0521,52.2333,5467.5572239812,0
+PSCI.US,D,20170410,000000,52.8625,52.8625,52.5678,52.7709,4897.9990858226,0
+PSCI.US,D,20170411,000000,52.6624,53.0417,52.3936,52.9859,5117.9871497675,0
+PSCI.US,D,20170412,000000,52.9163,52.9163,51.9327,52.0303,6832.6886344884,0
+PSCI.US,D,20170413,000000,51.9935,51.9935,51.21,51.3403,14220.87224323,0
+PSCI.US,D,20170417,000000,51.5833,51.9227,51.3881,51.9227,48555.082405949,0
+PSCI.US,D,20170418,000000,51.5713,52.1288,51.5713,52.1288,11253.544659244,0
+PSCI.US,D,20170419,000000,52.1288,52.6873,52.1288,52.4524,3285.7577952678,0
+PSCI.US,D,20170420,000000,53.0099,53.2985,52.5589,53.193,7449.4588229,0
+PSCI.US,D,20170421,000000,53.4329,53.5245,53.1492,53.3742,5477.6023410564,0
+PSCI.US,D,20170424,000000,54.5648,54.5648,54.074,54.2941,6386.6854363536,0
+PSCI.US,D,20170425,000000,54.7758,55.18,54.7758,54.8048,7293.7595082359,0
+PSCI.US,D,20170426,000000,54.8176,55.399,54.6515,54.9959,7117.9699594215,0
+PSCI.US,D,20170427,000000,55.399,55.4658,55.2358,55.4458,27679.32010046,0
+PSCI.US,D,20170428,000000,55.409,55.409,54.6982,54.7659,7154.1323808919,0
+PSCI.US,D,20170501,000000,54.4862,54.8704,54.4862,54.8704,6103.4131348356,0
+PSCI.US,D,20170502,000000,54.9083,54.9351,54.4981,54.6057,10174.699085377,0
+PSCI.US,D,20170503,000000,54.3059,54.3627,54.0462,54.2641,8227.9553962209,0
+PSCI.US,D,20170504,000000,54.4514,54.4514,53.856,54.079,1890.4910335353,0
+PSCI.US,D,20170505,000000,54.0462,54.1576,53.9377,54.0462,4828.6877780044,0
+PSCI.US,D,20170508,000000,54.2741,54.2741,53.7684,53.8172,4444.9643057353,0
+PSCI.US,D,20170509,000000,53.8939,53.9327,53.5086,53.7196,5879.4070240607,0
+PSCI.US,D,20170510,000000,53.7594,53.8799,53.2408,53.846,8817.6037685297,0
+PSCI.US,D,20170511,000000,53.0247,53.5554,52.8724,53.5554,3285.7577952678,0
+PSCI.US,D,20170512,000000,53.1044,53.1044,52.6535,52.8536,29698.388632557,0
+PSCI.US,D,20170515,000000,52.5489,53.413,52.5489,53.203,7053.6812101408,0
+PSCI.US,D,20170516,000000,53.0387,53.2707,52.8665,53.2707,4255.1115930157,0
+PSCI.US,D,20170517,000000,52.4912,52.5012,51.7674,51.8013,6096.381552883,0
+PSCI.US,D,20170518,000000,51.4469,51.9227,51.4369,51.85,4372.6394627945,0
+PSCI.US,D,20170519,000000,51.6957,52.5489,51.6957,52.2552,10401.718731274,0
+PSCI.US,D,20170522,000000,52.4036,52.4762,52.1626,52.3389,10781.424156714,0
+PSCI.US,D,20170523,000000,52.5012,52.8426,52.2851,52.6335,5241.5420897913,0
+PSCI.US,D,20170524,000000,52.7013,53.2219,52.5778,52.761,8386.6682460076,0
+PSCI.US,D,20170525,000000,52.9093,53.2408,52.741,53.2408,6081.3138772703,0
+PSCI.US,D,20170526,000000,53.0566,53.1244,52.8296,52.9711,2242.0701311641,0
+PSCI.US,D,20170530,000000,52.741,52.8794,52.7122,52.766,2405.8055394883,0
+PSCI.US,D,20170531,000000,52.7201,52.9361,52.089,52.8964,2754.3711019946,0
+PSCI.US,D,20170601,000000,52.9451,53.7485,52.9451,53.6709,8593.5976577548,0
+PSCI.US,D,20170602,000000,54.1039,55.0427,54.1039,54.8326,3840.2482578138,0
+PSCI.US,D,20170605,000000,54.5748,54.5748,54.2313,54.3069,2649.9018844135,0
+PSCI.US,D,20170606,000000,53.846,53.9545,53.5743,53.9227,4349.5356935217,0
+PSCI.US,D,20170607,000000,53.9167,53.9715,53.6619,53.9715,3891.4783548968,0
+PSCI.US,D,20170608,000000,54.1467,54.8236,54.1467,54.738,22984.232379554,0
+PSCI.US,D,20170609,000000,54.9869,55.4468,54.9631,55.176,53318.476922966,0
+PSCI.US,D,20170612,000000,55.1382,55.6091,54.7858,54.9093,8486.1149050512,0
+PSCI.US,D,20170613,000000,55.399,55.4946,54.9581,54.9581,3686.5579665646,0
+PSCI.US,D,20170614,000000,54.6693,54.6903,54.3528,54.3528,2839.754597133,0
+PSCI.US,D,20170615,000000,54.4056,54.7659,54.3966,54.7659,24088.190746109,0
+PSCI.US,D,20170616,000000,54.3747,54.5529,54.2263,54.5529,6363.5816670809,0
+PSCI.US,D,20170619,000000,54.5429,54.8326,54.3846,54.8326,1676.5300398355,0
+PSCI.US,D,20170620,000000,54.1019,54.2711,54.082,54.0999,3660.4406621693,0
+PSCI.US,D,20170621,000000,53.9167,54.0422,53.4827,53.5594,4468.068075008,0
+PSCI.US,D,20170622,000000,53.2507,53.7634,53.2507,53.6449,4168.7235861698,0
+PSCI.US,D,20170623,000000,53.7714,54.0621,53.6449,54.0621,11805.021586666,0
+PSCI.US,D,20170626,000000,54.1188,54.2423,53.7634,53.8988,6015.0161045746,0
+PSCI.US,D,20170627,000000,53.8391,53.9407,53.426,53.4538,2142.6234721205,0
+PSCI.US,D,20170628,000000,53.3772,54.4762,53.3772,54.4762,814.65899479125,0
+PSCI.US,D,20170629,000000,54.3079,54.3079,53.6759,53.8839,2159.7001711482,0
+PSCI.US,D,20170630,000000,54.2134,54.5708,54.1875,54.4902,3599.1654480112,0
+PSCI.US,D,20170703,000000,54.3687,55.1681,54.3687,55.1681,2071.3031408873,0
+PSCI.US,D,20170705,000000,54.7271,54.8088,54.4942,54.8088,1628.313477875,0
+PSCI.US,D,20170706,000000,54.3687,54.519,53.7933,53.7933,3512.7774411652,0
+PSCI.US,D,20170707,000000,53.9765,54.756,53.9765,54.6295,3623.2737289914,0
+PSCI.US,D,20170710,000000,54.2612,54.6873,54.1188,54.3687,5363.0880064001,0
+PSCI.US,D,20170711,000000,54.1477,54.4642,53.851,54.4642,2636.8432322158,0
+PSCI.US,D,20170712,000000,54.4942,54.967,54.4942,54.747,12991.349913237,0
+PSCI.US,D,20170713,000000,54.6495,54.9959,54.3109,54.747,3957.7761275925,0
+PSCI.US,D,20170714,000000,54.5529,55.0755,54.5529,54.9192,4465.0545398855,0
+PSCI.US,D,20170717,000000,54.7848,55.2747,54.7848,55.0994,11745.755395924,0
+PSCI.US,D,20170718,000000,54.8864,55.0427,54.756,54.8505,4250.0890344782,0
+PSCI.US,D,20170719,000000,55.4568,55.5135,55.2865,55.4668,3688.5669899796,0
+PSCI.US,D,20170720,000000,55.5215,55.7465,55.3453,55.5135,4161.6920042172,0
+PSCI.US,D,20170721,000000,55.3055,55.401,55.1094,55.1094,1215.4591660881,0
+PSCI.US,D,20170724,000000,54.8326,55.0029,54.737,54.9959,2285.2641345871,0
+PSCI.US,D,20170725,000000,55.2865,57.2597,55.0726,55.3881,2407.8145629034,0
+PSCI.US,D,20170726,000000,55.411,55.4478,54.8147,54.9481,2638.8522556309,0
+PSCI.US,D,20170727,000000,54.6584,54.6873,54.2114,54.2144,9177.2189598186,0
+PSCI.US,D,20170728,000000,54.0999,54.3687,54.091,54.3687,3936.6813817348,0
+PSCI.US,D,20170731,000000,54.1806,54.3687,54.1477,54.3687,3432.4165045644,0
+PSCI.US,D,20170801,000000,54.3011,54.534,54.2064,54.3687,5627.2745854755,0
+PSCI.US,D,20170802,000000,53.8889,54.4642,53.418,53.5206,4422.86504817,0
+PSCI.US,D,20170803,000000,53.431,53.431,53.195,53.2816,5101.9149624473,0
+PSCI.US,D,20170804,000000,53.6649,53.9078,53.6061,53.9038,4243.0574525256,0
+PSCI.US,D,20170807,000000,53.7336,53.8022,53.407,53.5962,6104.4176465431,0
+PSCI.US,D,20170808,000000,53.7236,54.3169,53.426,53.5116,19712.537748192,0
+PSCI.US,D,20170809,000000,53.4458,53.4458,52.8575,53.0974,2712.1816102791,0
+PSCI.US,D,20170810,000000,52.7848,52.7848,52.3429,52.4115,29115.7718422,0
+PSCI.US,D,20170811,000000,52.3577,52.7271,52.2981,52.4603,44408.458077345,0
+PSCI.US,D,20170814,000000,52.4225,53.2856,52.4225,53.0785,33986.64911192,0
+PSCI.US,D,20170815,000000,53.0666,53.0974,52.52,52.529,5275.6954878467,0
+PSCI.US,D,20170816,000000,52.8506,52.9789,52.4782,52.4782,1344.0366646494,0
+PSCI.US,D,20170817,000000,52.1258,52.2692,51.7924,51.7924,2202.8941745712,0
+PSCI.US,D,20170818,000000,51.4598,51.4598,50.9422,51.3921,5853.2897196654,0
+PSCI.US,D,20170821,000000,51.2269,51.3344,51.0557,51.0955,2451.0085663263,0
+PSCI.US,D,20170822,000000,51.4409,51.7047,51.3921,51.7047,8014.9989142286,0
+PSCI.US,D,20170823,000000,51.3931,51.3931,51.1154,51.1343,23478.45213965,0
+PSCI.US,D,20170824,000000,51.1144,51.4021,50.98,51.0357,4268.1702452134,0
+PSCI.US,D,20170825,000000,51.4379,51.5424,51.2488,51.4021,4152.6513988496,0
+PSCI.US,D,20170828,000000,51.3633,51.7067,51.3633,51.644,4526.3297540436,0
+PSCI.US,D,20170829,000000,51.4121,52.086,51.4121,52.086,5540.8865786295,0
+PSCI.US,D,20170830,000000,52.1836,52.5668,52.1696,52.5668,10517.237577638,0
+PSCI.US,D,20170831,000000,52.744,53.1263,52.7211,53.1263,2488.1754995042,0
+PSCI.US,D,20170901,000000,53.0487,53.3303,53.0487,53.2328,2080.3437462549,0
+PSCI.US,D,20170905,000000,53.3871,53.3871,52.6624,52.8496,4013.0242715056,0
+PSCI.US,D,20170906,000000,53.0934,53.0934,52.763,52.8874,1277.7388919537,0
+PSCI.US,D,20170907,000000,53.205,53.7137,52.7042,52.9571,5197.3435746608,0
+PSCI.US,D,20170908,000000,52.6285,53.4329,52.6285,53.2915,7469.5490570503,0
+PSCI.US,D,20170911,000000,53.6868,53.8312,53.4827,53.4827,1202.4005138904,0
+PSCI.US,D,20170912,000000,53.9575,54.2423,53.8312,53.8312,5360.0744712776,0
+PSCI.US,D,20170913,000000,53.9855,54.4742,53.9855,54.3597,3069.787778153,0
+PSCI.US,D,20170914,000000,54.2204,54.4145,54.1188,54.1288,3176.2660191491,0
+PSCI.US,D,20170915,000000,54.2622,54.7171,54.2622,54.6097,1787.0263276617,0
+PSCI.US,D,20170918,000000,55.1691,55.4628,55.0944,55.4368,2927.1471156865,0
+PSCI.US,D,20170919,000000,55.2577,55.6131,55.2577,55.3891,2647.8928609985,0
+PSCI.US,D,20170920,000000,55.9515,56.2811,55.9227,56.1268,1612.2412905548,0
+PSCI.US,D,20170921,000000,56.2403,56.3657,55.8929,56.0153,2907.0568815362,0
+PSCI.US,D,20170922,000000,56.3756,56.8674,56.3756,56.4234,3856.3204451339,0
+PSCI.US,D,20170925,000000,56.8774,56.964,56.4464,56.964,9246.5302676368,0
+PSCI.US,D,20170926,000000,56.6843,57.4538,56.6843,57.4538,3018.5576810699,0
+PSCI.US,D,20170927,000000,57.7684,58.8903,57.425,58.6992,11261.580752903,0
+PSCI.US,D,20170928,000000,58.8655,58.8843,58.4394,58.6892,9579.0236428229,0
+PSCI.US,D,20170929,000000,58.7957,58.958,58.6325,58.735,3564.0075382483,0
+PSCI.US,D,20171002,000000,58.5549,59.7126,58.5549,59.7126,6632.7908046938,0
+PSCI.US,D,20171003,000000,60.0023,60.0023,59.395,59.6738,5822.1498567326,0
+PSCI.US,D,20171004,000000,59.8371,59.846,59.5563,59.5563,2650.906396121,0
+PSCI.US,D,20171005,000000,59.7126,59.7126,59.3164,59.3164,4773.4396340913,0
+PSCI.US,D,20171006,000000,59.6838,59.6838,59.2975,59.388,9853.2553389734,0
+PSCI.US,D,20171009,000000,59.6738,59.6738,59.2686,59.395,2820.6688746903,0
+PSCI.US,D,20171010,000000,59.5503,59.5503,59.3592,59.5015,8245.0320952486,0
+PSCI.US,D,20171011,000000,59.2487,59.6071,59.2487,59.3522,4379.6710447471,0
+PSCI.US,D,20171012,000000,59.3652,59.6838,59.3104,59.6359,2676.0191888088,0
+PSCI.US,D,20171013,000000,59.3652,59.7414,59.3652,59.385,3008.5125639948,0
+PSCI.US,D,20171016,000000,59.7126,59.7126,59.2975,59.4428,10289.213420033,0
+PSCI.US,D,20171017,000000,59.2357,59.2357,59.0188,59.0188,1213.450142673,0
+PSCI.US,D,20171018,000000,59.2457,59.4965,59.0576,59.2487,2694.1003995439,0
+PSCI.US,D,20171019,000000,58.7878,59.1969,58.6604,59.0188,28940.986805093,0
+PSCI.US,D,20171020,000000,59.7604,59.8281,59.2875,59.5205,4870.8772697198,0
+PSCI.US,D,20171023,000000,59.6439,59.6439,59.0556,59.0556,3405.2946884616,0
+PSCI.US,D,20171024,000000,59.5782,59.8957,59.5782,59.8957,1027.6154767835,0
+PSCI.US,D,20171025,000000,59.2587,59.5881,58.73,59.0864,6181.7650480214,0
+PSCI.US,D,20171026,000000,59.6986,60.1078,59.6538,59.9684,35835.955165448,0
+PSCI.US,D,20171027,000000,60.2103,60.2103,59.5971,59.9137,27704.432893148,0
+PSCI.US,D,20171030,000000,59.7026,59.7026,58.6315,58.9162,2976.3681893545,0
+PSCI.US,D,20171031,000000,59.9824,60.3408,59.8371,60.1566,4502.2214730634,0
+PSCI.US,D,20171101,000000,60.6076,60.6076,59.3254,59.5782,1410.3344373452,0
+PSCI.US,D,20171102,000000,59.385,60.3029,59.385,60.3029,1602.1961734797,0
+PSCI.US,D,20171103,000000,59.6638,60.1078,59.5593,59.7414,5388.2007990879,0
+PSCI.US,D,20171106,000000,59.4717,60.051,59.4717,59.6956,8525.2908616441,0
+PSCI.US,D,20171107,000000,60.0889,60.0889,58.965,59.1242,1516.8126783413,0
+PSCI.US,D,20171108,000000,58.6195,59.1282,58.2443,59.1282,3064.7652196154,0
+PSCI.US,D,20171109,000000,58.729,58.8365,57.8619,58.5549,2838.7500854255,0
+PSCI.US,D,20171110,000000,58.5569,58.5569,58.5569,58.5569,860.86653333675,0
+PSCI.US,D,20171113,000000,58.4114,58.5707,58.2054,58.4114,1645.3901769027,0
+PSCI.US,D,20171114,000000,58.0142,58.4772,58.0142,58.4772,1591.1465446971,0
+PSCI.US,D,20171115,000000,58.1596,58.1596,57.5813,57.9217,5580.0625352225,0
+PSCI.US,D,20171116,000000,57.9555,59.2287,57.9555,59.1054,4362.5943457194,0
+PSCI.US,D,20171117,000000,59.0476,59.1491,58.6404,59.1491,2093.4023984525,0
+PSCI.US,D,20171120,000000,59.3652,59.626,59.2199,59.3732,5512.7602508192,0
+PSCI.US,D,20171121,000000,59.8371,60.7848,59.8371,60.7658,3996.9520841854,0
+PSCI.US,D,20171122,000000,60.8663,60.9082,60.4682,60.4682,1918.6173613456,0
+PSCI.US,D,20171124,000000,60.4194,60.4871,60.3596,60.3826,2440.9634492512,0
+PSCI.US,D,20171127,000000,60.7947,60.7947,60.4543,60.5399,10901.965561615,0
+PSCI.US,D,20171128,000000,60.7658,61.5353,60.7658,61.5353,3233.5231864772,0
+PSCI.US,D,20171129,000000,62.2293,62.5667,62.0142,62.0192,1339.0141061119,0
+PSCI.US,D,20171130,000000,62.4711,62.8117,62.3676,62.6056,5298.7992571194,0
+PSCI.US,D,20171201,000000,62.2003,62.4144,60.6663,62.1605,38410.518671798,0
+PSCI.US,D,20171204,000000,65.2287,65.2287,62.2591,62.279,26075.114903566,0
+PSCI.US,D,20171205,000000,62.6155,62.6155,61.9216,61.9216,1903.549685733,0
+PSCI.US,D,20171206,000000,61.7982,61.9505,61.624,61.7584,3470.5879494498,0
+PSCI.US,D,20171207,000000,61.8838,62.289,61.8838,62.0192,3088.8735005957,0
+PSCI.US,D,20171208,000000,61.9854,62.2382,61.7484,61.7942,4121.5115359168,0
+PSCI.US,D,20171211,000000,62.0192,62.0192,61.1899,61.3612,11622.2004559,0
+PSCI.US,D,20171212,000000,61.409,61.5742,60.9858,61.2457,14985.305652646,0
+PSCI.US,D,20171213,000000,63.0406,63.0406,61.2716,61.5881,17383.075098474,0
+PSCI.US,D,20171214,000000,61.4757,61.4856,60.5597,60.5946,13720.62541289,0
+PSCI.US,D,20171215,000000,61.7106,62.1128,60.943,61.8649,7638.3070239121,0
+PSCI.US,D,20171218,000000,63.0625,63.0625,61.9904,62.7638,11618.18240907,0
+PSCI.US,D,20171219,000000,62.7827,62.8405,62.0849,62.0939,8205.8561386557,0
+PSCI.US,D,20171220,000000,62.2601,62.6075,62.2601,62.4154,5890.4566528433,0
+PSCI.US,D,20171221,000000,62.715,62.947,62.4054,62.9032,7722.686007343,0
+PSCI.US,D,20171222,000000,62.6374,62.8415,62.28,62.5787,11867.301312533,0
+PSCI.US,D,20171226,000000,62.3846,62.3846,62.2601,62.3586,3044.6749854652,0
+PSCI.US,D,20171227,000000,62.3079,62.6862,62.1137,62.1137,12471.012848746,0
+PSCI.US,D,20171228,000000,62.0948,62.5976,62.0948,62.5976,2180.7949170059,0
+PSCI.US,D,20171229,000000,62.8793,62.8793,62.2302,62.3686,9836.1786399457,0
+PSCI.US,D,20180102,000000,62.6464,62.8165,62.3118,62.3776,5908.5378635785,0
+PSCI.US,D,20180103,000000,62.3208,62.5876,62.0939,62.5876,13120.931923506,0
+PSCI.US,D,20180104,000000,62.8215,62.8693,62.4691,62.725,4616.7358077196,0
+PSCI.US,D,20180105,000000,62.6474,62.7738,62.3945,62.5986,7539.864876576,0
+PSCI.US,D,20180108,000000,62.5289,63.2357,62.5289,63.1441,10993.376126998,0
+PSCI.US,D,20180109,000000,63.0426,63.1759,62.7957,62.8753,22336.32232821,0
+PSCI.US,D,20180110,000000,62.956,62.956,62.3288,62.4651,11073.737063599,0
+PSCI.US,D,20180111,000000,62.8813,63.8489,62.8813,63.8111,3018.5576810699,0
+PSCI.US,D,20180112,000000,64.0759,64.5597,63.9614,64.056,6427.8704163616,0
+PSCI.US,D,20180116,000000,64.1834,64.8445,63.6946,63.7991,3711.6707592524,0
+PSCI.US,D,20180117,000000,63.7096,64.2222,63.5155,64.0002,4856.8141058147,0
+PSCI.US,D,20180118,000000,63.7394,63.7733,63.2954,63.613,4601.6681321069,0
+PSCI.US,D,20180119,000000,63.5155,64.4473,63.5155,64.2422,3595.1474011811,0
+PSCI.US,D,20180122,000000,64.1535,64.2422,63.9047,64.1277,4689.0606506604,0
+PSCI.US,D,20180123,000000,63.6608,64.056,63.6608,64.056,6988.3879491526,0
+PSCI.US,D,20180124,000000,64.1485,64.1485,63.4497,63.9346,8033.0801249638,0
+PSCI.US,D,20180125,000000,63.2059,63.9136,63.2059,63.5841,2763.4117073622,0
+PSCI.US,D,20180126,000000,64.0948,64.2222,63.6906,64.2222,4091.3761846915,0
+PSCI.US,D,20180129,000000,64.4463,64.4931,64.2352,64.2521,3768.9279265805,0
+PSCI.US,D,20180130,000000,63.3432,63.6976,63.1103,63.6976,14796.457451634,0
+PSCI.US,D,20180131,000000,64.0162,64.0162,63.3094,63.3094,3447.484180177,0
+PSCI.US,D,20180201,000000,63.1859,63.6708,62.96,63.4507,3919.6046827071,0
+PSCI.US,D,20180202,000000,63.1351,63.1351,62.1705,62.3965,7753.8258702758,0
+PSCI.US,D,20180205,000000,62.3079,62.3188,60.0322,60.5577,7684.5145624576,0
+PSCI.US,D,20180206,000000,58.6335,60.1188,58.6335,59.9057,7800.0334088213,0
+PSCI.US,D,20180207,000000,60.743,60.7628,60.289,60.7628,8401.7359216203,0
+PSCI.US,D,20180208,000000,60.2681,60.292,58.8684,58.8684,13130.977040581,0
+PSCI.US,D,20180209,000000,59.2915,59.9067,57.7734,59.9067,7479.5941741254,0
+PSCI.US,D,20180212,000000,59.4568,60.3746,59.413,59.9376,9850.2418038508,0
+PSCI.US,D,20180213,000000,59.7176,60.2113,59.7176,60.2113,1504.7585378512,0
+PSCI.US,D,20180214,000000,61.1222,61.1222,61.1222,61.1222,4293.2830379011,0
+PSCI.US,D,20180215,000000,61.7394,61.8649,61.1989,61.6518,2599.6762990379,0
+PSCI.US,D,20180216,000000,61.8649,62.5687,61.7673,62.1615,5213.415761981,0
+PSCI.US,D,20180220,000000,62.3188,62.3188,61.5633,61.5633,2655.9289546585,0
+PSCI.US,D,20180221,000000,62.3586,62.4513,62.1615,62.3586,2437.9499141287,0
+PSCI.US,D,20180222,000000,62.5031,62.8594,62.4811,62.4811,2193.8535692036,0
+PSCI.US,D,20180223,000000,62.6374,62.8783,62.3686,62.7439,3688.5669899796,0
+PSCI.US,D,20180226,000000,62.8315,63.3144,62.715,63.1291,6499.1907475948,0
+PSCI.US,D,20180227,000000,63.1779,63.4757,62.2063,62.3776,3064.7652196154,0
+PSCI.US,D,20180228,000000,62.3248,62.3248,61.1969,61.1969,2934.178697639,0
+PSCI.US,D,20180301,000000,61.1401,61.1691,59.9376,60.1915,64581.062187576,0
+PSCI.US,D,20180302,000000,59.7076,61.2537,59.7076,61.2537,4395.7432320672,0
+PSCI.US,D,20180305,000000,60.944,61.3532,60.5509,61.3532,2009.0234150216,0
+PSCI.US,D,20180306,000000,61.608,62.0342,61.608,61.9704,1618.2683607999,0
+PSCI.US,D,20180307,000000,62.1725,62.9082,61.9316,62.9082,2752.3620785796,0
+PSCI.US,D,20180308,000000,62.937,63.1291,62.729,63.1291,1490.695373946,0
+PSCI.US,D,20180309,000000,63.3392,64.5398,63.3392,64.5398,4037.1325524859,0
+PSCI.US,D,20180312,000000,64.7509,64.7509,64.1337,64.1834,3252.6089089199,0
+PSCI.US,D,20180313,000000,64.6622,64.6692,64.5299,64.5886,1789.0353510767,0
+PSCI.US,D,20180314,000000,64.5299,64.5299,63.7096,64.0411,2963.3095371568,0
+PSCI.US,D,20180315,000000,63.8858,63.8858,63.3681,63.6329,1435.4472300329,0
+PSCI.US,D,20180316,000000,64.1247,64.1247,63.9644,64.0361,2152.6685891956,0
+PSCI.US,D,20180319,000000,63.7862,63.8489,63.0416,63.8489,3412.3262704142,0
+PSCI.US,D,20180320,000000,63.9893,63.9893,63.7295,63.7295,1641.3721300726,0
+PSCI.US,D,20180321,000000,63.8171,64.3437,63.8171,64.1437,1693.6067388632,0
+PSCI.US,D,20180322,000000,63.5841,63.7524,62.4313,62.4313,4925.1209019254,0
+PSCI.US,D,20180323,000000,62.295,62.3069,60.8365,60.8365,4422.86504817,0
+PSCI.US,D,20180326,000000,61.9186,62.3029,61.3194,62.3029,3199.3697884219,0
+PSCI.US,D,20180327,000000,62.5856,62.7807,61.5991,61.5991,5948.7183318789,0
+PSCI.US,D,20180328,000000,61.8041,61.8419,61.1362,61.4517,4847.7735004471,0
+PSCI.US,D,20180329,000000,62.0312,62.6454,62.0312,62.4463,3926.6362646597,0
+PSCI.US,D,20180402,000000,61.3672,61.3672,60.4373,60.8166,31747.592515879,0
+PSCI.US,D,20180403,000000,61.3572,61.3572,61.0585,61.0585,1118.0215304595,0
+PSCI.US,D,20180404,000000,61.405,61.8599,61.3672,61.7992,4187.8093086125,0
+PSCI.US,D,20180405,000000,62.8107,63.0983,62.5379,62.9918,9514.7348935422,0
+PSCI.US,D,20180406,000000,62.8683,62.8683,61.2586,61.2586,10041.099028278,0
+PSCI.US,D,20180409,000000,62.1595,62.1595,61.2367,61.2367,1826.2022842546,0
+PSCI.US,D,20180410,000000,62.2103,62.4602,62.1267,62.4413,1969.8474584287,0
+PSCI.US,D,20180411,000000,62.3756,62.3756,62.1128,62.3756,4744.3087945735,0
+PSCI.US,D,20180412,000000,62.7907,62.936,62.6354,62.7021,2741.312449797,0
+PSCI.US,D,20180413,000000,62.8495,62.8495,62.723,62.723,1693.6067388632,0
+PSCI.US,D,20180416,000000,63.0326,63.6807,63.0127,63.5841,2574.5635063502,0
+PSCI.US,D,20180417,000000,63.8659,64.1465,63.8271,63.9714,3327.9472869833,0
+PSCI.US,D,20180418,000000,64.4483,64.9191,64.4483,64.9191,2710.1725868641,0
+PSCI.US,D,20180419,000000,64.2571,64.5139,64.0789,64.0789,1911.585779393,0
+PSCI.US,D,20180420,000000,63.6976,63.9804,63.2546,63.2546,5720.694174274,0
+PSCI.US,D,20180423,000000,63.5841,63.5841,63.2437,63.3084,2701.1319814965,0
+PSCI.US,D,20180424,000000,63.7892,63.7892,61.8331,62.1496,2844.7771556706,0
+PSCI.US,D,20180425,000000,62.713,62.713,61.9614,62.4881,1938.7075954958,0
+PSCI.US,D,20180426,000000,62.278,62.5169,62.278,62.4293,1987.9286691639,0
+PSCI.US,D,20180427,000000,62.4134,62.4134,61.6439,61.9047,2086.3708164999,0
+PSCI.US,D,20180430,000000,61.6578,62.0322,61.0296,61.0296,4297.3010847312,0
+PSCI.US,D,20180501,000000,60.9321,60.9799,60.3995,60.9799,2156.6866360257,0
+PSCI.US,D,20180502,000000,61.2417,61.392,60.9132,60.9171,4527.3342657511,0
+PSCI.US,D,20180503,000000,60.5807,60.7539,59.8659,60.3418,8250.0546537861,0
+PSCI.US,D,20180504,000000,60.5129,61.4517,60.5129,61.3283,3464.5608792047,0
+PSCI.US,D,20180507,000000,61.0974,61.5792,61.0974,61.5712,2467.0807536465,0
+PSCI.US,D,20180508,000000,61.9774,62.6354,61.9774,62.6254,2346.5393487452,0
+PSCI.US,D,20180509,000000,63.0226,63.5921,63.0226,63.5045,2557.4868073225,0
+PSCI.US,D,20180510,000000,63.3362,63.6698,63.2357,63.6698,1577.0833807919,0
+PSCI.US,D,20180511,000000,63.7494,63.9794,63.5921,63.9794,2584.6086234253,0
+PSCI.US,D,20180514,000000,63.9156,63.9156,63.2964,63.4657,4365.6078808419,0
+PSCI.US,D,20180515,000000,63.1232,63.2934,62.8883,63.2098,1908.5722442705,0
+PSCI.US,D,20180516,000000,63.7185,64.262,63.5214,64.0948,3537.890233853,0
+PSCI.US,D,20180517,000000,64.2023,64.9112,64.2023,64.8145,11740.732837387,0
+PSCI.US,D,20180518,000000,64.5886,65.3054,64.5886,65.0077,3848.2843514738,0
+PSCI.US,D,20180521,000000,65.7713,66.255,65.7225,66.255,4168.7235861698,0
+PSCI.US,D,20180522,000000,66.047,66.0799,65.4637,65.4637,6119.4853221558,0
+PSCI.US,D,20180523,000000,64.93,64.96,64.6414,64.9112,2156.6866360257,0
+PSCI.US,D,20180524,000000,65.1501,65.3442,64.8335,65.3054,2483.1529409667,0
+PSCI.US,D,20180525,000000,65.8211,65.8211,65.2138,65.3352,5454.4985717836,0
+PSCI.US,D,20180529,000000,65.4437,65.5313,64.6464,65.0744,5541.891090337,0
+PSCI.US,D,20180530,000000,65.9734,66.4691,65.9734,66.3616,3719.7068529125,0
+PSCI.US,D,20180531,000000,66.1475,66.1475,65.1899,65.1899,3092.8915474257,0
+PSCI.US,D,20180601,000000,65.7265,66.053,65.6348,65.8409,3443.466133347,0
+PSCI.US,D,20180604,000000,66.043,70.1924,65.9554,66.1386,11010.452826026,0
+PSCI.US,D,20180605,000000,66.718,67.2326,66.3477,67.2326,14461.955053032,0
+PSCI.US,D,20180606,000000,67.1739,67.5712,66.9131,67.5712,7471.5580804653,0
+PSCI.US,D,20180607,000000,67.7315,67.7315,66.9131,67.2466,15929.546657707,0
+PSCI.US,D,20180608,000000,67.5403,67.7364,67.2714,67.7364,7421.3324950897,0
+PSCI.US,D,20180611,000000,67.833,68.047,67.4885,68.047,4427.8876067076,0
+PSCI.US,D,20180612,000000,71.4237,71.4237,67.3879,67.7025,29514.562990082,0
+PSCI.US,D,20180613,000000,67.4517,67.5712,67.0883,67.2386,4001.974642723,0
+PSCI.US,D,20180614,000000,67.4567,67.5413,66.8753,67.4079,5184.2849224632,0
+PSCI.US,D,20180615,000000,66.8414,67.5712,66.7489,67.5712,3871.3881207466,0
+PSCI.US,D,20180618,000000,67.9306,68.0002,67.1729,68.0002,17852.182065881,0
+PSCI.US,D,20180619,000000,67.6876,67.6876,66.3885,67.4477,6116.4717870332,0
+PSCI.US,D,20180620,000000,67.4129,68.1137,67.2356,68.1137,8532.3224435967,0
+PSCI.US,D,20180621,000000,67.4267,67.6378,66.9818,67.2326,4475.0996569606,0
+PSCI.US,D,20180622,000000,67.7145,67.7145,66.8623,67.2018,5344.0022839574,0
+PSCI.US,D,20180625,000000,67.6687,67.6687,65.2726,65.603,10756.311364026,0
+PSCI.US,D,20180626,000000,66.3307,66.3407,65.7335,66.1217,4590.6185033243,0
+PSCI.US,D,20180627,000000,66.4054,66.4054,65.6996,65.6996,5337.9752137124,0
+PSCI.US,D,20180628,000000,65.8758,65.9146,64.9082,65.3601,30175.531693624,0
+PSCI.US,D,20180629,000000,66.1077,66.1655,65.619,65.626,11615.168873948,0
+PSCI.US,D,20180702,000000,65.1371,65.8609,65.0425,65.8609,7038.6135345281,0
+PSCI.US,D,20180703,000000,66.717,66.8932,66.3586,66.3586,11347.968759749,0
+PSCI.US,D,20180705,000000,66.6026,67.0495,66.3208,67.0495,12821.587434668,0
+PSCI.US,D,20180706,000000,67.2536,67.7563,67.2536,67.5712,12003.914904754,0
+PSCI.US,D,20180709,000000,67.8529,68.0957,67.7703,68.048,10398.705196151,0
+PSCI.US,D,20180710,000000,68.3277,68.3277,67.4019,67.581,8619.7149621501,0
+PSCI.US,D,20180711,000000,67.4377,67.5413,67.0783,67.2217,46542.040944098,0
+PSCI.US,D,20180712,000000,67.591,67.591,66.6931,67.379,5021.5540258465,0
+PSCI.US,D,20180713,000000,67.3979,68.0381,67.3979,67.8529,15901.420329896,0
+PSCI.US,D,20180716,000000,68.3755,68.3755,66.6602,66.7767,8202.8426035331,0
+PSCI.US,D,20180717,000000,67.3004,67.581,67.1918,67.4607,11148.070929955,0
+PSCI.US,D,20180718,000000,67.7145,68.0957,67.5512,68.0869,89651.665383631,0
+PSCI.US,D,20180719,000000,68.0957,68.5806,68.0321,68.4531,5547.9181605821,0
+PSCI.US,D,20180720,000000,68.1426,68.7827,68.1426,68.4432,108132.67177842,0
+PSCI.US,D,20180723,000000,68.5706,68.5706,68.0131,68.2312,3480.6330665249,0
+PSCI.US,D,20180724,000000,68.2889,68.4043,67.2904,67.6587,32280.988232567,0
+PSCI.US,D,20180725,000000,67.9504,67.9504,67.2705,67.6289,12814.555852715,0
+PSCI.US,D,20180726,000000,68.2112,69.162,68.2112,69.162,7023.5458589155,0
+PSCI.US,D,20180727,000000,69.5004,69.6747,68.1057,68.4233,5257.6142771115,0
+PSCI.US,D,20180730,000000,68.2112,68.3377,67.5054,67.5054,4774.4441457988,0
+PSCI.US,D,20180731,000000,68.0191,69.7235,68.0191,69.6209,33982.63106509,0
+PSCI.US,D,20180801,000000,70.4113,70.4113,69.1241,69.7333,8443.9254133357,0
+PSCI.US,D,20180802,000000,69.6935,70.4412,69.6797,70.3625,26170.543515779,0
+PSCI.US,D,20180803,000000,70.7996,70.7996,69.2993,69.813,14957.179324836,0
+PSCI.US,D,20180806,000000,70.4611,70.5716,69.817,70.5716,4711.1599082256,0
+PSCI.US,D,20180807,000000,71.5272,71.5272,70.8882,71.0992,14883.849970187,0
+PSCI.US,D,20180808,000000,71.0325,71.0395,70.491,70.9768,6970.3067384174,0
+PSCI.US,D,20180809,000000,70.6642,71.3431,70.6642,70.8762,11430.338719766,0
+PSCI.US,D,20180810,000000,70.7309,71.0992,70.5248,70.8294,8369.5915469799,0
+PSCI.US,D,20180813,000000,71.5174,71.5174,70.1406,70.3915,8406.7584801578,0
+PSCI.US,D,20180814,000000,70.6741,71.4974,70.6453,71.3611,8834.6804675574,0
+PSCI.US,D,20180815,000000,71.0325,71.0325,69.8886,70.4511,8555.4262128694,0
+PSCI.US,D,20180816,000000,70.4213,71.2068,70.4213,71.1191,8243.0230718336,0
+PSCI.US,D,20180817,000000,70.6244,71.6717,70.6244,71.6717,4025.0784119957,0
+PSCI.US,D,20180820,000000,71.7313,72.2222,71.5074,71.9713,31725.493258314,0
+PSCI.US,D,20180821,000000,72.3018,73.4824,72.3018,73.1968,59354.587773398,0
+PSCI.US,D,20180822,000000,72.5815,72.922,72.3327,72.8652,21135.930837734,0
+PSCI.US,D,20180823,000000,72.2331,73.163,71.8468,72.2729,7556.9415756037,0
+PSCI.US,D,20180824,000000,72.3585,72.5736,72.1744,72.5646,22038.986862787,0
+PSCI.US,D,20180827,000000,72.7687,73.3281,72.6353,72.913,30113.251967759,0
+PSCI.US,D,20180828,000000,72.7976,73.1102,72.3327,72.7199,17802.960992214,0
+PSCI.US,D,20180829,000000,72.5168,73.0195,72.2759,73.0096,14208.81810274,0
+PSCI.US,D,20180830,000000,72.8553,72.9001,72.4113,72.7099,5773.933294772,0
+PSCI.US,D,20180831,000000,72.3307,72.7906,72.3018,72.7906,9688.5154189416,0
+PSCI.US,D,20180904,000000,72.7886,72.9399,72.3615,72.7488,17435.309707264,0
+PSCI.US,D,20180905,000000,72.8842,72.8842,72.0001,72.7229,11101.863391409,0
+PSCI.US,D,20180906,000000,73.1798,73.3969,72.7358,72.7786,18355.442431345,0
+PSCI.US,D,20180907,000000,72.9509,72.9509,72.0798,72.0798,4969.3194170559,0
+PSCI.US,D,20180910,000000,72.8702,73.0195,72.6503,72.9707,21652.249855395,0
+PSCI.US,D,20180911,000000,72.7388,72.7388,72.3357,72.4472,5857.3077664954,0
+PSCI.US,D,20180912,000000,72.5815,72.5815,71.6338,72.246,5377.1511703053,0
+PSCI.US,D,20180913,000000,72.1564,72.3555,71.7583,72.1186,5021.5540258465,0
+PSCI.US,D,20180914,000000,72.3605,73.0952,72.3605,73.0215,6977.33832037,0
+PSCI.US,D,20180917,000000,73.8498,73.8498,72.1435,72.2092,5530.8414615544,0
+PSCI.US,D,20180918,000000,72.5925,72.8752,72.3397,72.3755,41253.286804054,0
+PSCI.US,D,20180919,000000,72.3117,72.6901,71.4646,71.6737,5866.348371863,0
+PSCI.US,D,20180920,000000,71.7214,72.0101,71.7214,71.9553,6543.3892627253,0
+PSCI.US,D,20180921,000000,72.5815,72.5815,71.5372,71.5372,10534.314276665,0
+PSCI.US,D,20180924,000000,71.1738,71.1868,70.4531,70.9817,10234.969787828,0
+PSCI.US,D,20180925,000000,70.9539,71.3611,70.6552,71.3611,21669.326554422,0
+PSCI.US,D,20180926,000000,71.4476,71.4476,70.925,70.925,8731.2157616838,0
+PSCI.US,D,20180927,000000,71.1191,71.1191,70.7119,70.8574,9438.3920037714,0
+PSCI.US,D,20180928,000000,70.9927,71.2256,70.9917,71.2256,5368.1105649377,0
+PSCI.US,D,20181001,000000,72.2142,72.2142,69.6507,69.834,53118.579093171,0
+PSCI.US,D,20181002,000000,70.0997,70.0997,69.0903,69.0903,5015.5269556014,0
+PSCI.US,D,20181003,000000,69.4387,70.3506,69.4387,69.83,40558.164702456,0
+PSCI.US,D,20181004,000000,69.6239,69.8678,69.0037,69.0923,10246.01941661,0
+PSCI.US,D,20181005,000000,68.6264,68.6264,67.5602,68.1137,3630.305310944,0
+PSCI.US,D,20181008,000000,67.819,68.1187,67.5054,68.0917,7335.9489999513,0
+PSCI.US,D,20181009,000000,67.9863,67.9863,67.1093,67.3651,12486.080524359,0
+PSCI.US,D,20181010,000000,66.8703,66.8703,64.7927,64.7927,34534.107992514,0
+PSCI.US,D,20181011,000000,64.7539,65.3452,63.5592,63.6757,50912.671383477,0
+PSCI.US,D,20181012,000000,64.3378,64.4144,62.5697,63.2496,15733.666874742,0
+PSCI.US,D,20181015,000000,63.0157,63.7394,62.9868,63.6986,4532.3568242887,0
+PSCI.US,D,20181016,000000,63.9126,65.4447,63.9126,65.4447,40134.260761886,0
+PSCI.US,D,20181017,000000,64.9778,64.9778,63.9306,64.4671,3553.9624211732,0
+PSCI.US,D,20181018,000000,64.2163,64.2163,62.939,62.939,6891.9548252315,0
+PSCI.US,D,20181019,000000,63.4995,63.4995,62.2302,62.4513,11664.389947615,0
+PSCI.US,D,20181022,000000,62.4244,63.2496,62.4244,62.9201,16858.719987154,0
+PSCI.US,D,20181023,000000,61.7076,62.1367,61.0964,61.7176,46223.610732816,0
+PSCI.US,D,20181024,000000,61.6976,61.7275,59.397,59.397,6001.957452377,0
+PSCI.US,D,20181025,000000,59.7266,60.9042,59.7266,60.6584,44278.876067076,0
+PSCI.US,D,20181026,000000,59.6788,60.9779,58.96,60.2323,90366.877719378,0
+PSCI.US,D,20181029,000000,61.0078,61.4577,59.1193,59.3472,7725.6995424655,0
+PSCI.US,D,20181030,000000,58.96,60.4154,58.96,60.3,6318.3786402429,0
+PSCI.US,D,20181031,000000,62.1187,62.3388,61.4915,61.4915,8391.6908045452,0
+PSCI.US,D,20181101,000000,61.9296,62.8425,61.9296,62.8425,40365.298454614,0
+PSCI.US,D,20181102,000000,63.8728,63.8728,63.0157,63.0157,4321.4093657114,0
+PSCI.US,D,20181105,000000,63.1511,63.4189,62.6772,63.4189,5553.9452308272,0
+PSCI.US,D,20181106,000000,63.9306,64.3068,63.7444,63.8907,16688.957508585,0
+PSCI.US,D,20181107,000000,64.3945,65.0166,63.9684,65.0166,5156.1585946529,0
+PSCI.US,D,20181108,000000,64.8325,65.3452,64.6444,64.7967,12080.257794525,0
+PSCI.US,D,20181109,000000,64.269,64.6543,63.2049,63.2049,3167.2254137815,0
+PSCI.US,D,20181112,000000,63.5792,63.5792,62.29,62.29,4583.5869213717,0
+PSCI.US,D,20181113,000000,62.4513,63.4338,62.1805,62.6284,2811.6282693227,0
+PSCI.US,D,20181114,000000,62.7748,62.7887,61.6798,62.2103,3129.0539688961,0
+PSCI.US,D,20181115,000000,61.3283,62.4393,61.0326,62.4393,4812.6155906842,0
+PSCI.US,D,20181116,000000,62.0272,62.736,62.0272,62.736,4577.5598511267,0
+PSCI.US,D,20181119,000000,61.9346,61.9346,61.1541,61.5313,4119.5025125018,0
+PSCI.US,D,20181120,000000,59.9983,60.8315,59.5812,59.5812,21384.04522949,0
+PSCI.US,D,20181121,000000,59.7076,60.7798,59.7076,60.3975,13072.715361546,0
+PSCI.US,D,20181123,000000,59.8819,60.4343,59.8819,60.3527,1579.092404207,0
+PSCI.US,D,20181126,000000,60.5597,60.9679,60.3566,60.6842,4457.0184462254,0
+PSCI.US,D,20181127,000000,60.3666,60.5319,59.7733,59.7733,4846.7689887396,0
+PSCI.US,D,20181128,000000,60.299,61.7683,59.9286,61.5313,4879.9178750874,0
+PSCI.US,D,20181129,000000,61.3572,61.41,61.1053,61.2407,3911.568589047,0
+PSCI.US,D,20181130,000000,61.1909,61.7504,61.1909,61.7504,3636.3323811891,0
+PSCI.US,D,20181203,000000,62.5498,62.5597,61.4816,61.8848,10254.055510271,0
+PSCI.US,D,20181204,000000,61.1381,61.1381,58.4035,58.4035,6283.22073048,0
+PSCI.US,D,20181206,000000,57.2159,58.2233,56.724,58.2233,9179.2279832336,0
+PSCI.US,D,20181207,000000,58.0182,58.6434,56.7072,56.8156,4644.8621355299,0
+PSCI.US,D,20181210,000000,56.7868,56.7868,56.1078,56.2293,7506.7159902282,0
+PSCI.US,D,20181211,000000,57.2915,57.3502,55.8261,56.2423,46176.398682564,0
+PSCI.US,D,20181212,000000,57.3722,57.8819,57.2537,57.3104,12416.769216541,0
+PSCI.US,D,20181213,000000,57.1561,57.1561,55.9834,55.9934,11070.723528476,0
+PSCI.US,D,20181214,000000,55.3135,56.3786,55.3135,55.3732,3974.8528266202,0
+PSCI.US,D,20181217,000000,54.8933,55.8709,54.1865,54.1865,16342.400969493,0
+PSCI.US,D,20181218,000000,55.0208,55.5713,55.0208,55.1661,5536.8685317995,0
+PSCI.US,D,20181219,000000,55.0686,55.5713,53.6201,53.9337,18493.060535274,0
+PSCI.US,D,20181220,000000,53.7794,53.9247,52.4922,52.8098,21970.680066676,0
+PSCI.US,D,20181221,000000,53.1273,53.3802,51.8092,51.8092,22658.770586321,0
+PSCI.US,D,20181224,000000,51.4748,51.6868,51.0307,51.0307,8361.5554533198,0
+PSCI.US,D,20181226,000000,51.185,53.5663,50.7003,53.5663,33166.967558592,0
+PSCI.US,D,20181227,000000,52.0113,53.4518,51.8092,53.4518,16357.468645106,0
+PSCI.US,D,20181228,000000,54.0053,54.531,53.4329,53.7037,10234.969787828,0
+PSCI.US,D,20181231,000000,54.0263,54.2971,53.6439,54.1218,40150.332949206,0
+PSCI.US,D,20190102,000000,53.4808,54.8127,53.3363,54.8127,5759.8701308669,0
+PSCI.US,D,20190103,000000,54.3359,54.3359,53.1502,53.1502,4710.1553965181,0
+PSCI.US,D,20190104,000000,54.9291,55.3612,54.9291,55.0835,29341.78697639,0
+PSCI.US,D,20190107,000000,55.2417,56.2701,55.1034,56.086,4943.2021126606,0
+PSCI.US,D,20190108,000000,56.4852,57.1074,56.4852,57.0287,4302.3236432687,0
+PSCI.US,D,20190109,000000,57.5733,58.1965,57.3752,58.1965,6120.4898338633,0
+PSCI.US,D,20190110,000000,57.7196,58.1566,57.5663,58.0402,5494.679040084,0
+PSCI.US,D,20190111,000000,58.0013,58.3716,57.847,58.3716,3637.3368928966,0
+PSCI.US,D,20190114,000000,57.8371,58.2551,57.7394,58.1098,3249.5953737974,0
+PSCI.US,D,20190115,000000,58.1228,58.1228,57.5533,58.0202,3584.0977723985,0
+PSCI.US,D,20190116,000000,58.1506,58.291,58.076,58.1815,3535.881210438,0
+PSCI.US,D,20190117,000000,58.2541,59.4398,58.2541,59.0038,13724.64345972,0
+PSCI.US,D,20190118,000000,59.8371,60.3109,59.8371,59.9157,4407.7973725574,0
+PSCI.US,D,20190122,000000,59.6439,59.6439,58.6613,58.6613,6002.9619640845,0
+PSCI.US,D,20190123,000000,58.9441,59.4279,58.2064,58.2064,3972.8438032052,0
+PSCI.US,D,20190124,000000,58.5549,58.9291,58.5549,58.5627,3104.9456879159,0
+PSCI.US,D,20190125,000000,59.5443,59.5443,58.9938,58.9938,4943.2021126606,0
+PSCI.US,D,20190128,000000,58.4971,58.7838,58.3149,58.5627,70226.417983787,0
+PSCI.US,D,20190129,000000,58.4871,58.9839,58.4871,58.9839,40765.094114203,0
+PSCI.US,D,20190130,000000,58.8793,59.9445,58.8793,59.5185,17579.959393146,0
+PSCI.US,D,20190131,000000,59.6936,60.5996,59.6349,60.1496,9576.0101077004,0
+PSCI.US,D,20190201,000000,60.3806,60.4034,59.9067,60.1695,242303.29152722,0
+PSCI.US,D,20190204,000000,59.9844,61.0058,59.9744,61.0058,222216.07091212,0
+PSCI.US,D,20190205,000000,61.3054,61.385,60.9082,61.3064,28092.174412247,0
+PSCI.US,D,20190206,000000,61.1222,61.5105,61.1222,61.3751,1729.7691603336,0
+PSCI.US,D,20190207,000000,60.1108,60.4324,60.1108,60.4124,23455.348370377,0
+PSCI.US,D,20190208,000000,60.5479,60.6056,59.9445,60.5857,9347.9859500954,0
+PSCI.US,D,20190211,000000,60.8585,61.2089,60.8585,61.2089,2072.3076525948,0
+PSCI.US,D,20190212,000000,62.2103,62.2651,62.1427,62.1715,11989.851740849,0
+PSCI.US,D,20190213,000000,62.5707,62.7071,62.3965,62.5498,3364.1097084536,0
+PSCI.US,D,20190214,000000,62.6593,63.2586,62.5199,63.1929,2170.7497999308,0
+PSCI.US,D,20190215,000000,63.3204,63.8758,63.2317,63.8589,4095.3942315215,0
+PSCI.US,D,20190219,000000,63.7573,64.5816,63.7573,64.5458,2774.4613361448,0
+PSCI.US,D,20190220,000000,64.5089,64.7827,64.5089,64.6394,1517.8171900488,0
+PSCI.US,D,20190221,000000,64.8185,64.8185,64.5786,64.71,5637.3197025506,0
+PSCI.US,D,20190222,000000,64.9241,64.9241,64.6194,64.7489,9372.0942310757,0
+PSCI.US,D,20190225,000000,65.5662,65.5792,65.2098,65.2098,4427.8876067076,0
+PSCI.US,D,20190226,000000,64.8275,64.9918,64.5637,64.5637,4222.9672183754,0
+PSCI.US,D,20190227,000000,63.5055,64.0271,63.379,64.0271,3124.0314103586,0
+PSCI.US,D,20190304,000000,63.9435,63.9435,62.9112,62.9888,6378.6493426935,0
+PSCI.US,D,20190305,000000,62.8923,62.9211,62.7459,62.7459,2171.7543116383,0
+PSCI.US,D,20190306,000000,62.8773,62.8773,61.5981,61.7733,6678.9983432393,0
+PSCI.US,D,20190307,000000,60.8993,61.1292,60.734,60.9958,1566.0337520093,0
+PSCI.US,D,20190308,000000,60.4731,60.7738,60.3537,60.7738,948.25905189019,0
+PSCI.US,D,20190311,000000,60.714,61.608,60.714,61.5403,7642.3250707421,0
+PSCI.US,D,20190312,000000,61.5403,61.613,61.1799,61.3273,3731.7609934026,0
+PSCI.US,D,20190313,000000,61.606,61.9256,61.606,61.6718,2748.3440317495,0
+PSCI.US,D,20190314,000000,61.4826,61.628,61.3362,61.4179,2194.8580809111,0
+PSCI.US,D,20190315,000000,61.3362,62.0102,61.2487,61.2487,3530.8586519004,0
+PSCI.US,D,20190318,000000,61.3652,62.3019,61.3652,62.3019,8891.9376348855,0
+PSCI.US,D,20190319,000000,62.6274,62.6274,61.8629,61.8629,9309.81450521,0
+PSCI.US,D,20190320,000000,61.1481,61.2905,60.8525,61.0714,2818.6598512753,0
+PSCI.US,D,20190321,000000,61.7374,62.05,61.7374,62.05,1867.3872642626,0
+PSCI.US,D,20190322,000000,61.4517,61.4517,59.8052,59.8052,1484.668303701,0
+PSCI.US,D,20190325,000000,59.3592,59.615,59.3592,59.4965,1635.3450598276,0
+PSCI.US,D,20190326,000000,60.046,60.3566,59.9067,60.079,2648.897372706,0
+PSCI.US,D,20190327,000000,59.9625,60.4881,59.9525,60.4881,1303.856196349,0
+PSCI.US,D,20190328,000000,60.6185,60.8783,60.6185,60.8535,699.14014842751,0
+PSCI.US,D,20190329,000000,61.3562,61.3562,61.1023,61.2964,6552.4298680929,0
+PSCI.US,D,20190401,000000,61.1799,62.0899,61.1799,62.0899,3574.0526553234,0
+PSCI.US,D,20190402,000000,62.1525,62.3308,61.6578,61.6828,5273.6864644317,0
+PSCI.US,D,20190403,000000,61.9107,62.4473,61.7833,61.9007,3335.9833806433,0
+PSCI.US,D,20190404,000000,62.3606,62.4542,62.3606,62.4542,1557.9976583492,0
+PSCI.US,D,20190405,000000,63.2148,63.3352,62.9818,63.0645,3439.448086517,0
+PSCI.US,D,20190408,000000,62.9072,63.2934,62.9072,63.1671,2530.3649912197,0
+PSCI.US,D,20190409,000000,62.7797,62.8077,62.4642,62.4642,1844.2834949898,0
+PSCI.US,D,20190410,000000,62.6214,63.2148,62.3895,63.1789,3292.7893772204,0
+PSCI.US,D,20190411,000000,63.4707,63.5274,63.2247,63.5274,2757.3846371171,0
+PSCI.US,D,20190412,000000,64.1715,64.1715,63.7912,64.043,1395.2667617325,0
+PSCI.US,D,20190415,000000,64.0719,64.5478,63.8211,63.8211,4551.4425467314,0
+PSCI.US,D,20190416,000000,64.1397,64.2282,63.9654,64.2282,784.52364356593,0
+PSCI.US,D,20190417,000000,64.5,64.5,64.3756,64.3756,652.93260988202,0
+PSCI.US,D,20190418,000000,64.2292,64.5488,64.2292,64.3845,1283.7659621988,0
+PSCI.US,D,20190422,000000,64.1495,64.1495,64.0022,64.0022,1067.795945084,0
+PSCI.US,D,20190423,000000,64.3128,64.8753,64.3128,64.8753,843.78983430907,0
+PSCI.US,D,20190424,000000,64.8743,65.2496,64.8743,65.0176,1462.5690461357,0
+PSCI.US,D,20190425,000000,64.9022,64.9022,64.0122,64.0879,1849.3060535274,0
+PSCI.US,D,20190426,000000,64.1983,64.3935,63.8111,64.3417,2316.4039975199,0
+PSCI.US,D,20190429,000000,64.7549,65.378,64.7549,65.378,3224.4825811096,0
+PSCI.US,D,20190430,000000,65.0893,65.1511,64.9698,65.0425,2908.0613932437,0
+PSCI.US,D,20190501,000000,65.2496,65.6,64.1983,64.1983,6041.1334089699,0
+PSCI.US,D,20190502,000000,64.3368,64.3368,64.0809,64.3038,2749.348543457,0
+PSCI.US,D,20190503,000000,64.95,65.1789,64.95,65.1789,2069.2941174722,0
+PSCI.US,D,20190506,000000,64.6354,65.6528,64.6354,65.6528,7367.0888628842,0
+PSCI.US,D,20190507,000000,65.3581,65.5732,64.3776,64.3776,3751.8512275528,0
+PSCI.US,D,20190508,000000,64.8733,64.8733,64.3746,64.4363,5758.8656191594,0
+PSCI.US,D,20190509,000000,63.7315,64.0222,63.7315,64.0222,3583.093260691,0
+PSCI.US,D,20190510,000000,64.0122,64.297,62.943,64.0719,2196.8671043261,0
+PSCI.US,D,20190513,000000,62.4313,62.5627,62.2521,62.5627,4554.4560818539,0
+PSCI.US,D,20190514,000000,62.5727,63.1879,62.5727,63.1879,1360.1088519696,0
+PSCI.US,D,20190515,000000,62.4174,63.0983,62.4174,63.0983,1756.8909764364,0
+PSCI.US,D,20190516,000000,63.3322,63.6827,63.3322,63.5523,2095.4114218675,0
+PSCI.US,D,20190517,000000,62.7678,63.2447,62.3308,62.3308,2333.4806965476,0
+PSCI.US,D,20190520,000000,61.7374,62.3985,61.7374,62.3985,1241.5764704833,0
+PSCI.US,D,20190521,000000,62.1525,62.9928,62.1525,62.9928,1136.1027411947,0
+PSCI.US,D,20190522,000000,62.9251,62.9251,62.6145,62.6145,709.18526550262,0
+PSCI.US,D,20190523,000000,62.065,62.065,61.0466,61.3502,2759.3936605321,0
+PSCI.US,D,20190524,000000,61.397,61.397,61.1799,61.3652,1067.795945084,0
+PSCI.US,D,20190528,000000,61.385,61.5205,61.0934,61.1899,2178.7858935909,0
+PSCI.US,D,20190529,000000,60.3926,60.6633,60.3926,60.6633,1430.4246714954,0
+PSCI.US,D,20190530,000000,60.8206,60.8206,60.2163,60.5568,52814.212045795,0
+PSCI.US,D,20190531,000000,59.6818,59.8859,59.4767,59.5553,6867.8465442513,0
+PSCI.US,D,20190603,000000,60.1088,60.3985,60.0422,60.3985,8436.8938313831,0
+PSCI.US,D,20190604,000000,61.1789,62.1038,61.1411,62.1038,2247.0926897016,0
+PSCI.US,D,20190605,000000,61.8429,62.5129,61.8429,62.1437,3535.881210438,0
+PSCI.US,D,20190606,000000,62.272,62.3019,61.4607,61.9306,14642.767160384,0
+PSCI.US,D,20190607,000000,62.3606,62.7379,62.3308,62.5428,5881.4160474757,0
+PSCI.US,D,20190610,000000,63.0704,63.4099,63.0665,63.1959,2737.2944029669,0
+PSCI.US,D,20190611,000000,63.9376,63.9376,62.5259,62.7389,3245.5773269674,0
+PSCI.US,D,20190612,000000,62.8653,63.0306,62.8365,62.8942,4605.686178937,0
+PSCI.US,D,20190613,000000,63.5463,63.7922,63.2964,63.6787,6464.032837832,0
+PSCI.US,D,20190614,000000,64.2083,64.2083,63.0983,63.0983,2849.7997142081,0
+PSCI.US,D,20190617,000000,62.6912,62.9331,62.6892,62.73,2097.4204452825,0
+PSCI.US,D,20190618,000000,63.6728,63.8748,63.2546,63.4,4786.4982862889,0
+PSCI.US,D,20190619,000000,63.8977,63.8977,62.9998,63.4597,3474.6059962798,0
+PSCI.US,D,20190620,000000,63.9744,64.3935,63.8878,64.2083,2802.5876639551,0
+PSCI.US,D,20190621,000000,64.0222,64.4134,63.391,63.391,4629.7944599172,0
+PSCI.US,D,20190624,000000,63.391,63.391,63.1063,63.1063,2774.4613361448,0
+PSCI.US,D,20190625,000000,63.0296,63.0296,62.5219,62.7429,2528.3559678047,0
+PSCI.US,D,20190626,000000,63.1183,63.1371,62.6165,62.9132,8347.4922894147,0
+PSCI.US,D,20190627,000000,63.1183,63.9664,63.1183,63.9664,2598.6717873304,0
+PSCI.US,D,20190628,000000,64.3666,65.4507,64.3666,64.9818,5411.3045683606,0
+PSCI.US,D,20190701,000000,65.7404,66.3995,64.7678,64.8843,6624.7547110337,0
+PSCI.US,D,20190702,000000,64.9768,64.9908,64.5956,64.6174,14426.79714327,0
+PSCI.US,D,20190703,000000,64.6474,65.0525,64.6474,64.8942,5369.1150766452,0
+PSCI.US,D,20190705,000000,64.7957,65.0873,64.7957,65.0873,1461.5645344282,0
+PSCI.US,D,20190708,000000,65.0406,65.0406,64.6374,64.6772,3166.220902074,0
+PSCI.US,D,20190709,000000,64.4084,64.5796,64.2143,64.5796,4288.2604793636,0
+PSCI.US,D,20190710,000000,64.6075,64.6075,64.4453,64.4751,915.11016554233,0
+PSCI.US,D,20190711,000000,63.8131,63.9844,63.8131,63.9754,1543.9344944441,0
+PSCI.US,D,20190712,000000,63.8708,64.8833,63.8708,64.8833,2469.0897770615,0
+PSCI.US,D,20190715,000000,64.6154,64.6154,64.6115,64.6115,625.81079377922,0
+PSCI.US,D,20190716,000000,65.3412,65.3412,65.1849,65.2396,942.23198164512,0
+PSCI.US,D,20190717,000000,64.6921,64.8067,64.278,64.278,1379.1945744123,0
+PSCI.US,D,20190718,000000,64.2531,64.6204,64.2531,64.6204,1490.695373946,0
+PSCI.US,D,20190719,000000,65.0953,65.3014,64.7071,64.7071,1125.0531124121,0
+PSCI.US,D,20190722,000000,64.4931,65.0286,64.4851,64.4851,1958.797829646,0
+PSCI.US,D,20190723,000000,64.4552,65.0176,64.4552,65.0176,2749.348543457,0
+PSCI.US,D,20190724,000000,65.4795,66.3168,65.3362,66.3168,2156.6866360257,0
+PSCI.US,D,20190725,000000,66.1595,66.268,65.5284,65.5284,2334.4852082551,0
+PSCI.US,D,20190726,000000,65.4895,65.9664,65.4895,65.9266,2992.4403766747,0
+PSCI.US,D,20190729,000000,65.383,65.383,65.0784,65.1739,1850.3105652349,0
+PSCI.US,D,20190730,000000,64.7658,65.6817,64.7658,65.6328,1083.8681324041,0
+PSCI.US,D,20190731,000000,66.4303,66.7947,65.6328,66.2043,1585.119474452,0
+PSCI.US,D,20190801,000000,65.3412,65.3412,64.719,64.719,570.56264986613,0
+PSCI.US,D,20190802,000000,63.6827,64.0132,63.5264,63.8708,2746.3350083345,0
+PSCI.US,D,20190805,000000,62.4054,62.5209,62.054,62.054,1753.8774413138,0
+PSCI.US,D,20190806,000000,62.6982,62.961,62.1605,62.961,1938.7075954958,0
+PSCI.US,D,20190807,000000,62.1367,62.9908,62.1367,62.9908,1351.068246602,0
+PSCI.US,D,20190808,000000,63.604,64.298,63.1859,64.298,2499.2251282869,0
+PSCI.US,D,20190809,000000,63.5851,63.5851,63.0496,63.0496,1288.7885207363,0
+PSCI.US,D,20190812,000000,62.3388,62.5528,62.1018,62.1118,2195.8625926186,0
+PSCI.US,D,20190813,000000,63.3721,63.5264,62.7469,62.8545,3925.6317529522,0
+PSCI.US,D,20190814,000000,61.8858,61.8858,60.8843,60.9719,2969.3366074019,0
+PSCI.US,D,20190815,000000,60.8097,61.2059,60.7022,60.7688,3114.990804991,0
+PSCI.US,D,20190816,000000,61.5961,62.3965,61.5861,62.3388,2693.0958878364,0
+PSCI.US,D,20190819,000000,62.7081,63.3034,62.7081,62.9808,2273.2099940969,0
+PSCI.US,D,20190820,000000,62.5119,62.6105,62.3188,62.3965,2510.2747570695,0
+PSCI.US,D,20190821,000000,62.7569,63.0296,62.7569,63.0296,1346.0456880645,0
+PSCI.US,D,20190822,000000,62.9709,62.9709,62.6504,62.718,955.29063384276,0
+PSCI.US,D,20190823,000000,62.1805,62.4054,60.5031,60.5229,1856.3376354799,0
+PSCI.US,D,20190826,000000,60.5129,60.8843,60.5129,60.6404,28689.858878216,0
+PSCI.US,D,20190827,000000,60.9132,61.2079,60.289,60.289,14751.254424796,0
+PSCI.US,D,20190828,000000,59.9874,61.2158,59.9874,61.2158,2316.4039975199,0
+PSCI.US,D,20190829,000000,62.1735,62.3686,62.1735,62.3686,467.09794399252,0
+PSCI.US,D,20190830,000000,62.3776,62.6692,62.3776,62.6692,2063.2670472272,0
+PSCI.US,D,20190903,000000,62.0262,62.0262,61.2795,61.3034,3770.9369499955,0
+PSCI.US,D,20190904,000000,62.1267,62.1267,61.8709,62.051,4296.2965730237,0
+PSCI.US,D,20190905,000000,62.3965,63.8609,62.3965,63.5662,3253.6134206275,0
+PSCI.US,D,20190906,000000,63.7026,63.7026,63.3472,63.3522,897.02895480714,0
+PSCI.US,D,20190909,000000,63.1959,64.4831,63.1959,64.4831,1876.4278696302,0
+PSCI.US,D,20190910,000000,64.4154,65.3014,64.4154,65.3014,726.2619645303,0
+PSCI.US,D,20190911,000000,65.8688,67.0296,65.8688,67.0296,18405.668016721,0
+PSCI.US,D,20190912,000000,66.7947,66.8046,66.7947,66.7947,1423.3930895428,0
+PSCI.US,D,20190913,000000,68.0331,68.2282,67.8369,67.8758,5152.1405478229,0
+PSCI.US,D,20190916,000000,67.8479,68.247,67.7603,67.8897,7897.4710444499,0
+PSCI.US,D,20190917,000000,67.3262,67.8141,67.3113,67.8141,954.28612213525,0
+PSCI.US,D,20190918,000000,66.4851,66.6194,66.4851,66.6194,474.12952594509,0
+PSCI.US,D,20190919,000000,67.4089,67.4089,66.5706,66.5706,2963.3095371568,0
+PSCI.US,D,20190920,000000,66.6006,66.6006,66.6006,66.6006,702.15368355004,0
+PSCI.US,D,20190923,000000,65.8967,66.1705,65.8967,66.1585,1025.6064533685,0
+PSCI.US,D,20190924,000000,66.0669,66.0669,65.2506,65.3591,5478.6068527639,0
+PSCI.US,D,20190925,000000,65.8808,66.2521,65.8091,66.2521,1006.5207309258,0
+PSCI.US,D,20190926,000000,65.8768,65.8768,65.8768,65.8768,189.85271271954,0
+PSCI.US,D,20190927,000000,65.9166,65.9166,65.6896,65.6896,430.93552252213,0
+PSCI.US,D,20190930,000000,65.836,66.0032,65.5841,65.601,3860.338491964,0
+PSCI.US,D,20191001,000000,63.8947,63.8947,63.837,63.8659,699.14014842751,0
+PSCI.US,D,20191002,000000,62.7748,63.1601,62.7748,63.1601,1109.9854367994,0
+PSCI.US,D,20191003,000000,62.2332,62.8495,62.0759,62.8295,3330.9608221058,0
+PSCI.US,D,20191004,000000,63.0694,63.7374,62.965,63.7374,1573.0653339619,0
+PSCI.US,D,20191007,000000,63.0635,63.6896,63.0635,63.4447,2153.6731009031,0
+PSCI.US,D,20191008,000000,62.4851,62.8972,62.3995,62.8883,3742.8106221852,0
+PSCI.US,D,20191009,000000,62.8107,62.965,62.6593,62.965,5333.9571668823,0
+PSCI.US,D,20191010,000000,63.2397,63.2536,63.2397,63.2536,303.36253566826,0
+PSCI.US,D,20191011,000000,65.2018,65.5821,64.7658,64.7658,1293.8110792739,0
+PSCI.US,D,20191014,000000,64.1854,64.4005,64.1854,64.4005,1008.5297543408,0
+PSCI.US,D,20191015,000000,64.724,65.2138,64.724,65.2138,748.36122209554,0
+PSCI.US,D,20191016,000000,65.8191,65.8489,65.7793,65.8489,808.63192454619,0
+PSCI.US,D,20191017,000000,65.4677,66.0919,65.4677,66.0331,2398.7739575358,0
+PSCI.US,D,20191021,000000,66.0719,66.5826,66.0719,66.2103,1210.4366075505,0
+PSCI.US,D,20191022,000000,66.2372,66.4731,66.2372,66.4731,572.57167328115,0
+PSCI.US,D,20191023,000000,66.6294,66.6294,66.6294,66.6294,302.35802396075,0
+PSCI.US,D,20191024,000000,66.3586,66.4333,66.3586,66.4333,921.1372357874,0
+PSCI.US,D,20191025,000000,66.8633,67.83,66.8633,67.596,7749.8078234458,0
+PSCI.US,D,20191028,000000,67.5363,68.4053,67.5363,68.4053,7462.5174750977,0
+PSCI.US,D,20191029,000000,68.7389,68.7389,68.6602,68.6602,704.16270696507,0
+PSCI.US,D,20191030,000000,67.9076,68.0869,67.9076,68.0869,490.20171326527,0
+PSCI.US,D,20191031,000000,67.0813,67.1371,67.0495,67.1371,801.60034259361,0
+PSCI.US,D,20191101,000000,67.7911,68.5089,67.7911,68.4551,6311.3470582903,0
+PSCI.US,D,20191104,000000,69.0693,69.2714,68.934,69.2714,1816.1571671795,0
+PSCI.US,D,20191105,000000,69.5004,69.824,69.5004,69.7603,1632.331524705,0
+PSCI.US,D,20191106,000000,69.4367,69.4367,69.2476,69.2476,635.85591085433,0
+PSCI.US,D,20191107,000000,69.9574,69.9574,69.4407,69.4407,1073.823015329,0
+PSCI.US,D,20191108,000000,69.4606,69.9882,69.4606,69.8718,38136.286975647,0
+PSCI.US,D,20191111,000000,69.4129,69.4129,69.148,69.148,13348.956081111,0
+PSCI.US,D,20191112,000000,69.3451,69.4547,69.3451,69.3889,951.27258701272,0
+PSCI.US,D,20191113,000000,68.5596,68.6214,68.4313,68.6214,3637.3368928966,0
+PSCI.US,D,20191114,000000,68.7926,68.7966,68.7926,68.7966,676.03637915476,0
+PSCI.US,D,20191115,000000,68.924,68.924,68.5438,68.6204,1512.7946315113,0
+PSCI.US,D,20191118,000000,68.0391,68.25,68.0391,68.25,2460.0491716939,0
+PSCI.US,D,20191119,000000,68.3178,68.7409,68.273,68.4363,1151.1704168074,0
+PSCI.US,D,20191120,000000,67.8877,68.0351,67.7891,67.9196,3129.0539688961,0
+PSCI.US,D,20191121,000000,67.3123,67.3123,67.3123,67.3123,497.23329521784,0
+PSCI.US,D,20191122,000000,67.3621,67.9096,67.3621,67.7961,1297.8291261039,0
+PSCI.US,D,20191125,000000,68.4383,69.603,68.2312,69.603,8677.9766411857,0
+PSCI.US,D,20191126,000000,69.6955,69.6955,68.6413,68.6413,1436.4517417404,0
+PSCI.US,D,20191127,000000,69.61,69.6249,69.4507,69.5144,1004.5117075108,0
+PSCI.US,D,20191129,000000,69.1679,69.1679,68.8265,68.8852,1768.9451169265,0
+PSCI.US,D,20191202,000000,68.5926,68.8852,68.0201,68.0201,2425.8957736386,0
+PSCI.US,D,20191203,000000,67.2237,67.5632,67.0256,67.5632,1801.0894915669,0
+PSCI.US,D,20191204,000000,68.269,68.269,68.1664,68.1664,396.78212446676,0
+PSCI.US,D,20191205,000000,68.3835,68.5985,68.3835,68.5985,403.81370641934,0
+PSCI.US,D,20191206,000000,69.5482,69.9315,69.5482,69.7005,5685.5362645111,0
+PSCI.US,D,20191209,000000,69.3551,69.6368,69.2178,69.2178,1647.3992003177,0
+PSCI.US,D,20191210,000000,69.0993,69.4905,69.0953,69.4905,1134.0937177797,0
+PSCI.US,D,20191211,000000,69.3551,69.5682,69.2576,69.5682,1485.6728154085,0
+PSCI.US,D,20191212,000000,69.7732,70.7309,69.7732,70.6373,10101.369730728,0
+PSCI.US,D,20191213,000000,70.478,70.478,69.9713,70.0479,2220.9753853064,0
+PSCI.US,D,20191216,000000,70.7209,70.8404,70.2769,70.2769,1730.7736720411,0
+PSCI.US,D,20191217,000000,70.4422,70.6721,70.3437,70.5029,734.29805819039,0
+PSCI.US,D,20191218,000000,70.7707,70.7707,69.9972,70.5468,2423.8867502235,0
+PSCI.US,D,20191219,000000,70.5985,70.5985,70.488,70.488,277.24523127298,0
+PSCI.US,D,20191220,000000,70.8085,70.8085,70.7119,70.8006,548.46339230089,0
+PSCI.US,D,20191223,000000,70.3496,70.8105,70.3496,70.8105,434.95356935217,0
+PSCI.US,D,20191224,000000,70.487,70.8205,70.487,70.7956,652.93260988202,0
+PSCI.US,D,20191226,000000,70.5786,70.6433,70.5786,70.6433,893.01090797709,0
+PSCI.US,D,20191227,000000,70.7359,70.8454,70.2411,70.4681,16502.118330988,0
+PSCI.US,D,20191230,000000,70.3585,70.3585,70.3585,70.3585,481.16110789767,0
+PSCI.US,D,20200102,000000,70.1386,70.4233,70.1236,70.4233,2489.1800112117,0
+PSCI.US,D,20200103,000000,69.832,70.5118,69.6249,70.5118,1149.1613933923,0
+PSCI.US,D,20200106,000000,70.2809,70.7259,70.2152,70.6493,3713.6797826674,0
+PSCI.US,D,20200107,000000,70.2282,70.4462,70.2282,70.4173,2323.4355794725,0
+PSCI.US,D,20200108,000000,70.8494,70.9599,70.4472,70.7836,10104.383265851,0
+PSCI.US,D,20200109,000000,70.9897,71.1072,70.8692,71.0535,7892.4484859123,0
+PSCI.US,D,20200110,000000,70.0749,70.3535,70.0749,70.3535,1276.7343802462,0
+PSCI.US,D,20200113,000000,70.6214,71.1838,70.6214,71.1838,513.30548253802,0
+PSCI.US,D,20200114,000000,71.5342,71.5641,71.1082,71.1082,1224.4997714557,0
+PSCI.US,D,20200116,000000,72.6542,72.6542,72.4472,72.5318,4403.7793257273,0
+PSCI.US,D,20200117,000000,72.6542,72.6542,72.3795,72.3795,676.03637915476,0
+PSCI.US,D,20200121,000000,71.7393,71.7393,71.7393,71.7393,394.77310105174,0
+PSCI.US,D,20200122,000000,71.8866,71.8866,71.0923,71.2993,1143.1343231473,0
+PSCI.US,D,20200123,000000,70.9081,71.2406,70.9081,71.2406,919.12821237238,0
+PSCI.US,D,20200124,000000,70.9529,70.9529,70.2361,70.2361,402.80919471183,0
+PSCI.US,D,20200127,000000,69.61,69.9902,69.61,69.7583,547.45888059338,0
+PSCI.US,D,20200128,000000,69.9295,70.2759,69.9295,70.2759,11435.361278303,0
+PSCI.US,D,20200129,000000,70.479,70.479,69.6836,69.7643,24004.816274385,0
+PSCI.US,D,20200130,000000,69.3073,69.5741,68.7249,69.5741,4784.4892628739,0
+PSCI.US,D,20200131,000000,67.9813,68.2162,67.6737,67.8718,3758.8828095054,0
+PSCI.US,D,20200203,000000,68.4402,68.5149,68.2849,68.3237,13370.050826969,0
+PSCI.US,D,20200204,000000,69.4775,69.6348,69.4775,69.6348,403.81370641934,0
+PSCI.US,D,20200205,000000,70.5069,71.2266,70.3457,71.137,1640.3676183651,0
+PSCI.US,D,20200206,000000,70.7687,70.7687,70.3496,70.3496,400.80017129681,0
+PSCI.US,D,20200207,000000,69.7035,69.7035,69.7035,69.7035,698.13563672,0
+PSCI.US,D,20200210,000000,68.9798,69.4357,68.9798,69.3899,1196.3734436454,0
+PSCI.US,D,20200211,000000,70.7409,70.7409,70.2909,70.2909,24443.787890568,0
+PSCI.US,D,20200212,000000,70.7429,70.7717,70.6044,70.7209,733.29354648288,0
+PSCI.US,D,20200213,000000,70.9648,71.0624,70.9648,71.0624,361.62421470389,0
+PSCI.US,D,20200214,000000,70.7567,70.7567,70.4511,70.5995,817.67252991379,0
+PSCI.US,D,20200218,000000,70.5945,70.6701,70.1017,70.1017,19402.143630571,0
+PSCI.US,D,20200219,000000,69.9693,70.3775,69.9693,70.0749,4948.2246711982,0
+PSCI.US,D,20200220,000000,70.1634,70.9549,70.1634,70.5706,23337.820500599,0
+PSCI.US,D,20200221,000000,70.1734,70.4093,70.0449,70.1445,10355.511192729,0
+PSCI.US,D,20200224,000000,67.7275,68.0032,67.6488,68.0002,6427.8704163616,0
+PSCI.US,D,20200225,000000,66.3347,66.3347,65.1271,65.1381,2542.4191317098,0
+PSCI.US,D,20200226,000000,65.5353,65.5353,63.9674,63.9674,14840.655966765,0
+PSCI.US,D,20200227,000000,62.4493,64.292,61.8549,62.2163,6630.7817812787,0
+PSCI.US,D,20200228,000000,60.8166,61.0814,60.075,60.6534,6808.5803535082,0
+PSCI.US,D,20200302,000000,61.3154,62.3178,61.3154,62.3178,9571.9920608703,0
+PSCI.US,D,20200303,000000,62.8235,62.8235,61.0148,61.0148,1319.9283836692,0
+PSCI.US,D,20200304,000000,61.2765,62.9918,61.2765,62.9898,1963.8203881836,0
+PSCI.US,D,20200305,000000,60.9341,60.9341,60.3328,60.4891,2182.803940421,0
+PSCI.US,D,20200306,000000,59.6031,59.6031,58.2233,59.5473,2328.45813801,0
+PSCI.US,D,20200309,000000,55.2487,55.8152,53.7515,54.4175,29709.438261339,0
+PSCI.US,D,20200310,000000,56.3039,56.3039,54.0053,55.414,15567.922443003,0
+PSCI.US,D,20200311,000000,53.9466,53.9466,51.9576,51.9576,3474.6059962798,0
+PSCI.US,D,20200312,000000,48.0731,49.0815,44.5968,45.224,9263.6069666645,0
+PSCI.US,D,20200313,000000,46.313,48.4544,44.8934,48.4544,15438.340432734,0
+PSCI.US,D,20200316,000000,41.9686,45.4419,41.9686,43.225,11883.373499853,0
+PSCI.US,D,20200317,000000,42.9572,46.1587,42.4943,46.1587,4274.1973154584,0
+PSCI.US,D,20200318,000000,44.99,44.99,40.2832,40.8716,11215.373214358,0
+PSCI.US,D,20200319,000000,40.6466,43.1343,39.6143,42.8666,6746.3006276425,0
+PSCI.US,D,20200320,000000,42.8577,44.1787,40.5968,40.5968,11991.860764264,0
+PSCI.US,D,20200323,000000,41.9209,41.9408,39.2987,39.8493,12238.970644312,0
+PSCI.US,D,20200324,000000,42.8626,43.876,42.776,43.876,12512.197828754,0
+PSCI.US,D,20200325,000000,44.109,45.2698,43.2359,44.336,12838.664133695,0
+PSCI.US,D,20200326,000000,45.3862,48.3439,45.2001,48.3439,17334.858536513,0
+PSCI.US,D,20200327,000000,46.6913,47.4499,45.7685,45.7785,26383.499997771,0
+PSCI.US,D,20200330,000000,46.562,47.1254,45.4927,47.1254,2846.7861790856,0
+PSCI.US,D,20200331,000000,47.1224,47.5306,46.6416,47.1383,3009.5170757023,0
+PSCI.US,D,20200401,000000,45.3564,45.6002,43.7655,43.7655,4293.2830379011,0
+PSCI.US,D,20200402,000000,43.9527,44.6088,43.9069,44.6088,1510.7856080962,0
+PSCI.US,D,20200403,000000,44.6784,44.6784,42.0861,42.4713,7217.416618465,0
+PSCI.US,D,20200406,000000,43.226,46.537,43.226,46.537,10293.231466863,0
+PSCI.US,D,20200407,000000,48.6236,48.6236,46.6416,46.7709,9012.4790397868,0
+PSCI.US,D,20200408,000000,47.8302,48.9014,47.3703,48.7531,5651.3828664557,0
+PSCI.US,D,20200409,000000,49.1254,50.7739,49.1254,50.7739,8749.296972419,0
+PSCI.US,D,20200413,000000,50.1278,50.1278,48.3071,48.6784,925.15528261744,0
+PSCI.US,D,20200414,000000,50.0681,50.0681,48.8416,49.3623,5197.3435746608,0
+PSCI.US,D,20200415,000000,48.3409,48.3409,46.309,46.6166,9989.8689311948,0
+PSCI.US,D,20200416,000000,47.0727,47.0727,46.0433,46.1956,1585.119474452,0
+PSCI.US,D,20200417,000000,47.9298,48.763,47.9298,48.7501,26426.694001194,0
+PSCI.US,D,20200420,000000,47.4688,48.0791,47.1821,47.1821,15650.292403018,0
+PSCI.US,D,20200421,000000,46.3589,46.3589,45.665,46.0433,8454.9750421183,0
+PSCI.US,D,20200422,000000,47.1323,47.1323,46.2842,46.5818,6672.9712729942,0
+PSCI.US,D,20200423,000000,46.976,47.8302,46.976,47.3116,1608.2232437248,0
+PSCI.US,D,20200424,000000,47.7705,47.7705,46.8198,47.5734,7429.3685887498,0
+PSCI.US,D,20200427,000000,48.5768,49.9586,48.5768,49.887,1606.2142203098,0
+PSCI.US,D,20200428,000000,50.8237,51.6291,50.6973,51.3543,11954.693831086,0
+PSCI.US,D,20200429,000000,52.7181,54.3389,52.4444,54.0093,14858.737177499,0
+PSCI.US,D,20200430,000000,53.0527,53.0527,52.0213,52.0213,8742.2653904664,0
+PSCI.US,D,20200501,000000,50.2552,50.2552,48.9651,49.5803,3370.1367786987,0
+PSCI.US,D,20200504,000000,48.6803,49.1045,48.6803,49.1045,521.3415761981,0
+PSCI.US,D,20200505,000000,50.3549,50.3549,49.3623,49.3753,983.41696165307,0
+PSCI.US,D,20200506,000000,48.8217,48.9432,48.3658,48.3658,3109.9682464534,0
+PSCI.US,D,20200507,000000,49.4021,49.4021,48.977,48.977,1527.8623071239,0
+PSCI.US,D,20200508,000000,50.0482,51.2955,50.0482,51.2955,2001.991833069,0
+PSCI.US,D,20200511,000000,50.4036,50.6176,49.7675,50.3907,3018.5576810699,0
+PSCI.US,D,20200512,000000,49.4171,49.4171,47.9328,47.9328,979.39891482302,0
+PSCI.US,D,20200513,000000,47.7904,47.7904,45.9457,46.2592,4805.5840087316,0
+PSCI.US,D,20200514,000000,44.0503,46.5022,44.0204,46.3807,3103.9411762084,0
+PSCI.US,D,20200515,000000,47.2518,47.5047,47.2518,47.2916,3373.1503138212,0
+PSCI.US,D,20200518,000000,49.1742,51.4916,49.1742,51.4916,4936.170530708,0
+PSCI.US,D,20200519,000000,50.8366,50.8675,50.4882,50.4882,847.80788113911,0
+PSCI.US,D,20200520,000000,52.3119,52.3119,52.1248,52.2523,1025.6064533685,0
+PSCI.US,D,20200521,000000,52.7082,52.7082,52.3269,52.3269,1019.5793831235,0
+PSCI.US,D,20200522,000000,52.1796,52.4444,52.1498,52.4444,4196.8499139801,0
+PSCI.US,D,20200526,000000,54.3389,55.5563,54.3389,55.5563,2399.7784692433,0
+PSCI.US,D,20200527,000000,56.8625,58.513,56.6952,58.1198,13980.793945136,0
+PSCI.US,D,20200528,000000,57.6758,57.7414,56.4394,56.4394,1307.8742431791,0
+PSCI.US,D,20200529,000000,55.0098,55.41,55.0098,55.41,1701.6428325233,0
+PSCI.US,D,20200601,000000,56.3309,56.3756,56.1387,56.1805,473.12501423758,0
+PSCI.US,D,20200602,000000,56.8625,57.0646,56.8625,56.9221,601.70251279896,0
+PSCI.US,D,20200603,000000,58.0312,59.5025,58.0312,59.5025,2072.3076525948,0
+PSCI.US,D,20200604,000000,58.9063,60.5637,58.6086,60.4005,1012.5478011709,0
+PSCI.US,D,20200605,000000,62.5657,63.8917,62.5657,63.0108,3309.8660762481,0
+PSCI.US,D,20200608,000000,63.8539,64.5488,63.4069,63.4069,4122.5160476243,0
+PSCI.US,D,20200609,000000,61.5055,62.3556,61.5055,61.9216,1169.2516275426,0
+PSCI.US,D,20200610,000000,59.9993,60.6603,59.6001,60.6603,1038.6651055662,0
+PSCI.US,D,20200611,000000,57.6081,57.6081,54.5599,54.5599,2578.5815531802,0
+PSCI.US,D,20200612,000000,56.4991,56.4991,54.6435,54.9291,1239.5674470683,0
+PSCI.US,D,20200615,000000,54.3597,56.3109,54.3597,56.3109,542.43632205583,0
+PSCI.US,D,20200616,000000,59.5135,59.5135,58.4304,58.4304,545.44985717836,0
+PSCI.US,D,20200618,000000,56.6554,57.5493,56.5389,57.1591,4594.6365501544,0
+PSCI.US,D,20200619,000000,57.8839,58.0511,56.295,56.295,2230.015990674,0
+PSCI.US,D,20200622,000000,55.4378,56.5589,55.4378,56.5589,541.43181034832,0
+PSCI.US,D,20200623,000000,57.3861,57.3861,56.9371,57.0008,3793.0362075608,0
+PSCI.US,D,20200624,000000,56.1378,56.3627,54.6564,54.747,2005.0053681915,0
+PSCI.US,D,20200625,000000,53.8272,55.2229,53.8272,55.2229,4294.2875496086,0
+PSCI.US,D,20200626,000000,55.3115,55.3313,54.3767,54.6136,2841.763620548,0
+PSCI.US,D,20200629,000000,55.3413,57.3483,55.3413,57.2249,6067.2507133652,0
+PSCI.US,D,20200630,000000,57.9037,58.0352,57.8589,57.8928,4546.4199881938,0
+PSCI.US,D,20200701,000000,56.9431,56.9431,56.1576,56.6683,6625.7592227412,0
+PSCI.US,D,20200702,000000,57.1302,57.9963,56.8356,56.8356,8267.1313528138,0
+PSCI.US,D,20200706,000000,57.8789,57.8789,57.185,57.4558,4866.8592228898,0
+PSCI.US,D,20200707,000000,57.2199,57.3283,56.1178,56.3289,15664.355566924,0
+PSCI.US,D,20200708,000000,56.2154,56.2831,55.9545,56.2811,5787.9964586772,0
+PSCI.US,D,20200709,000000,56.1278,56.9053,54.758,54.758,7103.9067955163,0
+PSCI.US,D,20200710,000000,54.5539,56.4224,54.5539,56.3946,4951.2382063207,0
+PSCI.US,D,20200713,000000,57.4448,57.7106,56.3816,56.3816,2258.1423184843,0
+PSCI.US,D,20200714,000000,57.0516,57.6907,56.8555,57.6469,1723.7420900885,0
+PSCI.US,D,20200715,000000,60.1347,60.1785,60.0033,60.1138,1059.7598514239,0
+PSCI.US,D,20200716,000000,60.3468,60.3576,59.6001,59.8519,3083.8509420581,0
+PSCI.US,D,20200717,000000,60.0033,60.1506,59.9635,60.1028,968.3492860404,0
+PSCI.US,D,20200720,000000,59.2736,59.5513,59.2736,59.4199,1389.2396914874,0
+PSCI.US,D,20200721,000000,60.4941,60.7758,60.4841,60.5041,1222.4907480406,0
+PSCI.US,D,20200722,000000,60.2681,60.3129,60.2681,60.3129,488.19268985025,0
+PSCI.US,D,20200723,000000,60.9161,61.2059,60.8595,61.2059,1375.1765275823,0
+PSCI.US,D,20200727,000000,60.7628,61.0216,60.7628,61.0216,2903.0388347062,0
+PSCI.US,D,20200729,000000,61.8031,61.8031,61.7584,61.7584,290.30388347062,0
+PSCI.US,D,20200730,000000,61.2228,61.2228,60.7062,61.1173,382.71896056161,0
+PSCI.US,D,20200731,000000,60.6424,61.0456,59.7564,60.967,12129.478868193,0
+PSCI.US,D,20200803,000000,60.9868,62.0361,60.9868,61.9306,2341.5167902077,0
+PSCI.US,D,20200804,000000,61.7932,62.284,61.7932,62.284,1289.7930324439,0
+PSCI.US,D,20200805,000000,63.5433,64.3258,63.5433,64.3258,504.26487717042,0
+PSCI.US,D,20200806,000000,64.055,64.055,63.8311,63.8539,1383.2126212424,0
+PSCI.US,D,20200807,000000,63.8111,65.2158,63.8111,65.166,2614.7439746506,0
+PSCI.US,D,20200810,000000,65.4129,66.944,65.4129,66.8305,7385.1700736193,0
+PSCI.US,D,20200811,000000,68.3437,68.3437,66.9947,66.9947,4129.5476295769,0
+PSCI.US,D,20200812,000000,67.6269,67.8041,66.6921,66.8594,3470.5879494498,0
+PSCI.US,D,20200813,000000,66.8096,66.8394,66.284,66.3337,1941.7211306184,0
+PSCI.US,D,20200814,000000,66.1894,66.3377,66.1794,66.286,2881.9440888485,0
+PSCI.US,D,20200817,000000,66.3955,66.4512,66.1007,66.1007,3164.211878659,0
+PSCI.US,D,20200818,000000,65.835,66.0719,65.2854,65.2854,52741.887202854,0
+PSCI.US,D,20200819,000000,65.4129,66.1794,65.4129,65.5712,23037.471500053,0
+PSCI.US,D,20200820,000000,65.0306,65.0973,64.6652,64.9738,12759.307708802,0
+PSCI.US,D,20200821,000000,64.1485,64.6951,64.1485,64.6752,3135.0810391412,0
+PSCI.US,D,20200824,000000,65.59,65.8071,65.393,65.8071,7749.8078234458,0
+PSCI.US,D,20200825,000000,65.9544,65.9544,65.2656,65.4945,27499.512504815,0
+PSCI.US,D,20200826,000000,65.1471,65.3342,65.0495,65.1889,3488.669160185,0
+PSCI.US,D,20200827,000000,65.5124,65.7075,65.4229,65.5303,11287.698057298,0
+PSCI.US,D,20200828,000000,65.9056,65.9336,65.5712,65.9336,3345.0239860109,0
+PSCI.US,D,20200831,000000,65.8171,65.8171,64.952,64.952,1592.1510564046,0
+PSCI.US,D,20200901,000000,64.6354,66.0321,64.6354,66.0321,725.25745282279,0
+PSCI.US,D,20200902,000000,66.4153,66.8594,65.9336,66.711,2511.279268777,0
+PSCI.US,D,20200903,000000,66.8295,66.8295,64.3368,64.4741,3212.4284406195,0
+PSCI.US,D,20200904,000000,65.2656,65.2656,63.8459,64.7837,30317.167844383,0
+PSCI.US,D,20200908,000000,63.8798,64.2222,62.8165,63.6598,4951.2382063207,0
+PSCI.US,D,20200909,000000,63.7215,63.9306,63.2785,63.623,2700.127469789,0
+PSCI.US,D,20200910,000000,63.5732,63.5732,62.9221,62.9221,3062.7561962004,0
+PSCI.US,D,20200911,000000,63.4259,63.4358,63.0724,63.0724,1554.9841232267,0
+PSCI.US,D,20200914,000000,63.378,63.4179,62.6692,63.4179,1311.8922900091,0
+PSCI.US,D,20200915,000000,64.2521,64.2521,63.378,63.382,23474.43409282,0
+PSCI.US,D,20200916,000000,64.3018,64.3018,64.0032,64.0032,1722.737578381,0
+PSCI.US,D,20200917,000000,63.4259,64.0849,63.4259,63.8838,1475.6276983334,0
+PSCI.US,D,20200918,000000,64.1535,64.3805,63.1789,63.1789,2628.8071385557,0
+PSCI.US,D,20200921,000000,62.0322,62.0322,59.6956,60.3646,850.82141626164,0
+PSCI.US,D,20200922,000000,60.8793,61.0148,60.2591,61.0148,2108.4700740652,0
+PSCI.US,D,20200924,000000,59.8251,59.9864,59.7753,59.9664,61815.6414568,0
+PSCI.US,D,20200925,000000,59.8639,60.5877,59.8639,60.4991,2267.1829238519,0
+PSCI.US,D,20200928,000000,61.3412,62.4443,61.3412,62.2491,1340.0186178194,0
+PSCI.US,D,20200929,000000,62.3975,62.3975,61.8818,61.8818,93025.82020916,0
+PSCI.US,D,20200930,000000,62.504,62.6434,61.6518,61.6518,717.22135916271,0
+PSCI.US,D,20201001,000000,61.9784,61.9784,61.9784,61.9784,3467.5744143273,0
+PSCI.US,D,20201002,000000,61.4199,62.8225,61.4199,62.8225,1764.9270700965,0
+PSCI.US,D,20201005,000000,63.8659,64.1047,63.7175,64.1047,1367.1404339222,0
+PSCI.US,D,20201006,000000,64.8215,65.4567,64.3088,64.3088,4171.7371212923,0
+PSCI.US,D,20201007,000000,65.4915,65.4915,64.8315,65.3621,2413.8416331484,0
+PSCI.US,D,20201008,000000,66.3288,66.4064,65.5313,66.1744,19543.77978133,0
+PSCI.US,D,20201009,000000,66.5458,66.9599,66.5288,66.5288,2278.2325526345,0
+PSCI.US,D,20201012,000000,66.94,67.1441,66.8852,67.1441,1908.5722442705,0
+PSCI.US,D,20201013,000000,66.2152,66.4711,66.0231,66.3288,2444.9814960813,0
+PSCI.US,D,20201014,000000,66.8614,66.8614,66.8614,66.8614,986.4304967756,0
+PSCI.US,D,20201015,000000,66.0391,66.933,66.0391,66.933,4903.0216443602,0
+PSCI.US,D,20201016,000000,67.0684,67.3044,66.925,67.1461,2377.679211678,0
+PSCI.US,D,20201019,000000,67.0196,67.156,66.5358,66.5358,1951.7662476935,0
+PSCI.US,D,20201020,000000,66.27,66.27,65.9932,65.9932,4153.6559105571,0
+PSCI.US,D,20201021,000000,66.3387,66.3387,65.5224,65.5224,3252.6089089199,0
+PSCI.US,D,20201022,000000,65.8071,66.2123,65.4169,66.2123,2104.4520272351,0
+PSCI.US,D,20201023,000000,66.8902,66.8902,66.4551,66.4551,1847.2970301123,0
+PSCI.US,D,20201026,000000,65.7275,65.7275,64.5358,64.8047,7659.4017697698,0
+PSCI.US,D,20201027,000000,63.7524,63.7941,63.7076,63.7076,712.19880062515,0
+PSCI.US,D,20201028,000000,62.1895,62.1895,61.6648,61.6648,2520.3198741446,0
+PSCI.US,D,20201029,000000,61.5792,62.4841,61.3124,62.4293,3512.7774411652,0
+PSCI.US,D,20201030,000000,62.1108,62.2412,61.2636,61.624,2091.3933750375,0
+PSCI.US,D,20201102,000000,62.5438,63.2556,62.4841,63.2556,1494.7134207761,0
+PSCI.US,D,20201103,000000,64.7767,65.1281,64.5756,65.1281,2948.2418615442,0
+PSCI.US,D,20201104,000000,64.1307,64.5059,63.8271,63.8927,4208.9040544702,0
+PSCI.US,D,20201105,000000,64.6732,66.4064,64.6732,66.1187,4147.6288403121,0
+PSCI.US,D,20201106,000000,65.3532,65.4865,65.2237,65.3731,2367.6340946029,0
+PSCI.US,D,20201109,000000,69.5702,71.6398,69.2934,69.2934,4246.0709876481,0
+PSCI.US,D,20201110,000000,69.828,71.3183,69.7393,71.2874,5605.1753279102,0
+PSCI.US,D,20201111,000000,71.798,71.798,69.831,70.2441,3728.7474582801,0
+PSCI.US,D,20201112,000000,69.0087,69.0923,68.0679,68.6154,1192.3553968153,0
+PSCI.US,D,20201113,000000,70.0529,70.5468,69.7991,70.4283,3852.3023983039,0
+PSCI.US,D,20201116,000000,71.9743,72.7089,71.4516,72.6174,5091.8698453722,0
+PSCI.US,D,20201117,000000,72.0041,72.921,71.4417,72.8702,3682.5399197346,0
+PSCI.US,D,20201118,000000,73.2266,73.3919,72.4482,72.476,2347.5438604527,0
+PSCI.US,D,20201119,000000,72.3387,72.7448,71.6199,72.7448,5029.5901195065,0
+PSCI.US,D,20201120,000000,72.2909,72.5358,71.7244,72.4213,6212.9049109543,0
+PSCI.US,D,20201123,000000,73.3521,74.3217,73.2266,74.0519,6423.8523695315,0
+PSCI.US,D,20201124,000000,75.0693,76.449,74.8533,76.2927,20888.820957687,0
+PSCI.US,D,20201125,000000,75.3839,75.5999,75.367,75.4376,2701.1319814965,0
+PSCI.US,D,20201127,000000,74.9807,75.2595,74.9807,75.2077,498.23780692535,0
+PSCI.US,D,20201130,000000,75.2067,75.2067,73.1998,73.2873,5016.5314673089,0
+PSCI.US,D,20201201,000000,74.2859,74.5596,73.7005,74.031,3512.7774411652,0
+PSCI.US,D,20201202,000000,73.9951,74.0429,73.582,74.0429,1817.161678887,0
+PSCI.US,D,20201203,000000,74.3307,75.0305,74.2321,74.4202,2712.1816102791,0
+PSCI.US,D,20201204,000000,75.5731,76.6363,75.4178,76.6163,3113.9862932835,0
+PSCI.US,D,20201207,000000,76.5088,76.5088,75.9165,76.3884,3018.5576810699,0
+PSCI.US,D,20201208,000000,76.2519,77.2753,76.0539,77.2753,4984.3870926686,0
+PSCI.US,D,20201209,000000,77.7114,78.3854,77.4685,77.7014,4068.2724154187,0
+PSCI.US,D,20201210,000000,77.3142,77.3142,76.474,77.0105,5674.4866357285,0
+PSCI.US,D,20201211,000000,76.8134,77.0006,76.4092,76.9309,2755.3756137021,0
+PSCI.US,D,20201214,000000,77.9473,77.9473,76.1534,76.1534,15691.477383026,0
+PSCI.US,D,20201215,000000,76.8911,78.2331,76.7606,78.2331,5101.9149624473,0
+PSCI.US,D,20201216,000000,77.9205,77.9205,77.1897,77.4695,12182.717988691,0
+PSCI.US,D,20201217,000000,77.2385,77.6417,77.1499,77.6417,5357.0609361551,0
+PSCI.US,D,20201218,000000,78.6153,78.7308,77.3938,77.6159,7107.9248423464,0
+PSCI.US,D,20201221,000000,76.5158,77.3809,76.5158,77.346,2797.5651054176,0
+PSCI.US,D,20201222,000000,77.3908,77.8328,77.3908,77.8328,582.61679035626,0
+PSCI.US,D,20201223,000000,78.8044,78.8044,78.684,78.7388,767.44694453825,0
+PSCI.US,D,20201224,000000,78.9429,79.0125,78.3097,78.3097,1915.6038262231,0
+PSCI.US,D,20201228,000000,79.4864,79.6247,79.0125,79.0125,5123.009708305,0
+PSCI.US,D,20201229,000000,78.2141,78.2141,77.4834,77.9065,1564.0247285943,0
+PSCI.US,D,20201230,000000,78.4899,78.678,78.4899,78.6591,2263.1648770218,0
+PSCI.US,D,20201231,000000,78.4899,78.7178,78.2041,78.679,2879.9350654334,0
+PSCI.US,D,20210104,000000,79.4266,79.4266,76.9647,77.1062,4138.5882349445,0
+PSCI.US,D,20210105,000000,76.8403,79.5849,76.8403,79.0225,6188.796629974,0
+PSCI.US,D,20210106,000000,79.6845,84.2031,79.6845,83.5241,27447.277896025,0
+PSCI.US,D,20210107,000000,83.9662,84.5694,83.8865,84.4879,7260.610621888,0
+PSCI.US,D,20210108,000000,85.0523,85.0523,82.6153,83.4525,4862.8411760597,0
+PSCI.US,D,20210111,000000,82.8761,83.5331,82.6202,83.5331,2219.9708735989,0
+PSCI.US,D,20210112,000000,84.6979,85.2922,84.6979,85.2922,2096.415933575,0
+PSCI.US,D,20210113,000000,85.2982,85.2982,83.8367,84.016,5305.830839072,0
+PSCI.US,D,20210114,000000,84.667,86.1822,84.667,86.0388,2888.975670801,0
+PSCI.US,D,20210115,000000,85.1021,85.1021,83.4635,84.0428,6838.7157047335,0
+PSCI.US,D,20210119,000000,85.0124,85.8009,84.7018,84.9636,6337.4643626856,0
+PSCI.US,D,20210120,000000,85.3868,85.7711,85.1877,85.5441,6846.7517983936,0
+PSCI.US,D,20210121,000000,85.8407,85.8407,84.651,84.7635,2169.7452882233,0
+PSCI.US,D,20210122,000000,84.1653,85.5331,83.8297,85.5331,8923.0774978184,0
+PSCI.US,D,20210125,000000,85.5361,85.5361,84.3414,84.8113,5428.3812673883,0
+PSCI.US,D,20210126,000000,83.8766,84.4411,83.8766,84.3903,676.03637915476,0
+PSCI.US,D,20210127,000000,83.1369,83.1369,81.123,82.1643,7232.4842940777,0
+PSCI.US,D,20210128,000000,82.0299,82.3116,81.2235,81.331,5742.7934318392,0
+PSCI.US,D,20210129,000000,81.4903,81.8647,79.2325,79.2325,4814.6246140992,0
+PSCI.US,D,20210201,000000,79.8915,81.5759,79.5451,81.5759,5437.4218727559,0
+PSCI.US,D,20210202,000000,82.1713,82.8213,82.1713,82.8213,3397.2585948015,0
+PSCI.US,D,20210203,000000,82.8133,82.9109,82.447,82.447,7850.2589941968,0
+PSCI.US,D,20210204,000000,84.1005,84.1573,84.0757,84.1573,2540.4101082948,0
+PSCI.US,D,20210205,000000,84.8641,85.0991,84.6182,85.0991,3701.6256421773,0
+PSCI.US,D,20210208,000000,87.2145,87.8845,87.2145,87.8845,2916.0974869038,0
+PSCI.US,D,20210209,000000,87.2544,88.7924,87.2544,88.2876,22557.314903862,0
+PSCI.US,D,20210210,000000,88.2787,88.6042,87.9312,87.9312,2039.1587662469,0
+PSCI.US,D,20210211,000000,87.9134,87.9134,86.7397,87.7691,1264.6802397561,0
+PSCI.US,D,20210212,000000,87.2046,88.2398,87.2046,88.1254,4240.0439174031,0
+PSCI.US,D,20210216,000000,88.8023,88.8023,88.0965,88.0965,2763.4117073622,0
+PSCI.US,D,20210217,000000,87.4893,87.7461,87.0104,87.7461,3228.5006279397,0
+PSCI.US,D,20210218,000000,87.0453,87.1747,86.3246,86.8293,1857.3421471875,0
+PSCI.US,D,20210219,000000,87.2046,88.3873,87.2046,88.3793,1202.4005138904,0
+PSCI.US,D,20210222,000000,88.22,90.2648,88.22,89.7809,10051.144145353,0
+PSCI.US,D,20210223,000000,88.7884,90.0647,88.5156,89.7421,18065.138547874,0
+PSCI.US,D,20210224,000000,91.0034,91.9501,90.2926,91.8874,10879.866304049,0
+PSCI.US,D,20210225,000000,91.4225,91.4225,88.9,89.0233,3235.5322098923,0
+PSCI.US,D,20210226,000000,89.2563,89.6206,87.9432,88.3763,10878.861792342,0
+PSCI.US,D,20210301,000000,89.8178,91.3777,89.8178,90.9935,18457.902625511,0
+PSCI.US,D,20210302,000000,90.1632,90.4399,89.7291,89.8466,8372.6050821025,0
+PSCI.US,D,20210303,000000,90.6869,92.0587,90.4649,91.3777,4586.6004564943,0
+PSCI.US,D,20210304,000000,91.1408,91.1408,87.8247,88.6859,19634.185835006,0
+PSCI.US,D,20210305,000000,89.9671,90.9636,87.6376,90.9636,29198.141802216,0
+PSCI.US,D,20210308,000000,91.318,93.4504,91.318,92.5016,21374.000112415,0
+PSCI.US,D,20210309,000000,93.8695,93.8944,92.5912,92.6967,18965.181037804,0
+PSCI.US,D,20210310,000000,94.4558,94.8998,93.7749,94.6469,15919.501540631,0
+PSCI.US,D,20210311,000000,96.1741,96.1741,95.0571,95.6505,32301.078466717,0
+PSCI.US,D,20210312,000000,95.8088,96.7554,95.8088,96.6868,14355.476812037,0
+PSCI.US,D,20210315,000000,97.0223,97.2094,95.0293,96.5285,18775.328325084,0
+PSCI.US,D,20210316,000000,96.3215,96.3215,94.5843,94.7605,12228.925527237,0
+PSCI.US,D,20210317,000000,94.3275,95.2941,94.0119,95.1876,6339.4733861006,0
+PSCI.US,D,20210318,000000,95.1876,96.4886,93.6575,93.8148,9246.5302676368,0
+PSCI.US,D,20210319,000000,94.1612,94.1612,92.186,93.3409,8386.6682460076,0
+PSCI.US,D,20210322,000000,95.1328,95.1328,91.4225,91.8874,17861.222671249,0
+PSCI.US,D,20210323,000000,91.0074,91.4255,88.1503,88.5037,15887.35716599,0
+PSCI.US,D,20210324,000000,89.533,90.65,88.4241,88.4241,6365.5906904959,0
+PSCI.US,D,20210325,000000,87.6276,89.9999,86.654,89.9999,6491.1546539347,0
+PSCI.US,D,20210326,000000,90.9775,92.4897,90.5504,92.4897,23209.243002037,0
+PSCI.US,D,20210329,000000,92.422,93.0103,90.4798,90.4798,9407.2521408386,0
+PSCI.US,D,20210330,000000,90.0497,92.5346,90.0497,92.0776,4247.0754993556,0
+PSCI.US,D,20210331,000000,92.8462,93.1298,91.6863,92.7963,8381.6456874701,0
+PSCI.US,D,20210401,000000,92.9357,93.6067,92.5992,93.4504,8292.2441455016,0
+PSCI.US,D,20210405,000000,94.6281,94.9138,93.8854,94.2597,20929.001425987,0
+PSCI.US,D,20210406,000000,94.4399,95.3139,94.203,94.2219,21044.520272351,0
+PSCI.US,D,20210407,000000,94.5883,94.5883,92.1742,92.2926,11807.030610082,0
+PSCI.US,D,20210408,000000,92.6689,92.9487,91.4424,92.9248,6638.8178749388,0
+PSCI.US,D,20210409,000000,93.3409,93.7082,92.8462,93.6983,13646.291546534,0
+PSCI.US,D,20210412,000000,93.756,94.1732,93.2413,94.0537,18819.526840215,0
+PSCI.US,D,20210413,000000,93.5688,93.6186,92.0756,92.8392,8398.7223864977,0
+PSCI.US,D,20210414,000000,93.2413,94.211,93.2413,93.5788,3167.2254137815,0
+PSCI.US,D,20210415,000000,93.2035,93.9193,93.2035,93.8854,12469.003825332,0
+PSCI.US,D,20210416,000000,94.2468,94.5604,93.8854,94.3643,2686.0643058839,0
+PSCI.US,D,20210419,000000,94.1432,94.1432,92.7267,93.1646,5823.1543684401,0
+PSCI.US,D,20210420,000000,91.2682,92.9855,90.9477,91.1548,4017.0423183357,0
+PSCI.US,D,20210421,000000,91.3429,92.9955,90.9825,92.9955,3631.3098226515,0
+PSCI.US,D,20210422,000000,93.9741,94.4479,92.9755,93.3041,5931.6416328512,0
+PSCI.US,D,20210423,000000,93.7719,95.0731,93.7719,94.8332,4016.0378066282,0
+PSCI.US,D,20210426,000000,95.4274,95.7122,94.9496,94.9496,3915.5866358771,0
+PSCI.US,D,20210427,000000,95.4672,95.5768,94.9735,95.3031,3462.5518557897,0
+PSCI.US,D,20210428,000000,95.0531,95.3399,94.7436,95.3399,90402.035629141,0
+PSCI.US,D,20210429,000000,96.1711,96.1711,95.3299,95.4672,6497.1817241798,0
+PSCI.US,D,20210430,000000,94.9885,94.9885,94.7555,94.7555,1720.728554966,0
+PSCI.US,D,20210503,000000,94.9635,96.0427,94.6987,95.6166,14095.308279791,0
+PSCI.US,D,20210504,000000,94.9735,95.5619,94.3353,95.5439,11956.702854501,0
+PSCI.US,D,20210505,000000,95.3597,95.7988,94.6559,95.3837,8980.3346651465,0
+PSCI.US,D,20210506,000000,95.4772,95.7191,95.2214,95.7191,2635.8387205083,0
+PSCI.US,D,20210507,000000,96.2398,97.3388,96.2398,97.3388,5918.5829806536,0
+PSCI.US,D,20210510,000000,97.8127,98.18,95.9631,95.9631,10688.004567915,0
+PSCI.US,D,20210511,000000,93.7759,94.6759,93.7759,94.3503,6372.6222724485,0
+PSCI.US,D,20210512,000000,94.2906,94.2906,90.9278,91.0363,8287.221586964,0
+PSCI.US,D,20210513,000000,91.2533,94.428,91.2533,93.9541,300616.20065993,0
+PSCI.US,D,20210514,000000,94.7555,95.8246,94.7555,95.6973,10437.881152744,0
+PSCI.US,D,20210517,000000,95.2911,95.4374,94.3851,95.3687,4802.5704736091,0
+PSCI.US,D,20210518,000000,95.3896,95.3896,94.7067,94.7067,6452.9832090493,0
+PSCI.US,D,20210519,000000,92.5893,92.7227,91.4524,92.7227,26965.11227642,0
+PSCI.US,D,20210520,000000,92.0397,92.1064,91.7033,91.9581,4550.4380350239,0
+PSCI.US,D,20210521,000000,93.1149,93.7361,92.6779,93.1328,4462.0410047629,0
+PSCI.US,D,20210524,000000,93.5688,93.6365,93.0681,93.3209,19082.708907582,0
+PSCI.US,D,20210525,000000,93.4006,94.2438,92.8162,92.8162,2979.381724477,0
+PSCI.US,D,20210526,000000,92.6092,93.3409,92.6092,93.3409,2414.8461448559,0
+PSCI.US,D,20210527,000000,94.5883,94.7963,94.4638,94.7963,2285.2641345871,0
+PSCI.US,D,20210528,000000,95.0233,95.0233,94.0387,94.2607,31254.377267491,0
+PSCI.US,D,20210601,000000,95.2612,96.5365,95.2612,96.3095,19074.672813923,0
+PSCI.US,D,20210602,000000,96.6957,96.6957,94.1682,94.1682,6925.1037115794,0
+PSCI.US,D,20210603,000000,93.9939,94.0039,93.0153,93.9441,8643.8232431304,0
+PSCI.US,D,20210604,000000,93.7231,94.3305,93.7231,94.3185,2992.4403766747,0
+PSCI.US,D,20210607,000000,94.6469,94.6469,93.8356,94.1432,2859.8448312832,0
+PSCI.US,D,20210608,000000,94.2707,95.517,93.9839,95.4742,5277.7045112617,0
+PSCI.US,D,20210609,000000,94.9635,94.9635,94.0079,94.0337,3888.4648197743,0
+PSCI.US,D,20210610,000000,94.2418,94.2418,92.5296,92.5395,5916.5739572386,0
+PSCI.US,D,20210611,000000,93.0751,93.7361,93.0751,93.6117,4297.3010847312,0
+PSCI.US,D,20210614,000000,93.3607,93.4354,92.4808,92.9755,12747.253568312,0
+PSCI.US,D,20210615,000000,92.7465,93.2612,92.6032,93.092,2258.1423184843,0
+PSCI.US,D,20210616,000000,93.0053,93.1548,92.4996,92.7963,2461.0536834014,0
+PSCI.US,D,20210617,000000,92.5992,92.5992,89.6505,90.7197,5713.6625923214,0
+PSCI.US,D,20210618,000000,89.3747,89.3747,88.0487,88.0835,13473.515532843,0
+PSCI.US,D,20210621,000000,89.2961,91.0881,89.2961,91.0084,6028.0747567723,0
+PSCI.US,D,20210622,000000,90.2668,91.533,90.225,91.3867,1546.9480295666,0
+PSCI.US,D,20210623,000000,91.1706,91.6575,91.1706,91.2762,8217.9102791458,0
+PSCI.US,D,20210624,000000,91.2056,92.5843,91.0591,92.5724,1139.1162763172,0
+PSCI.US,D,20210625,000000,92.7366,93.1926,92.7366,93.1926,1675.525528128,0
+PSCI.US,D,20210628,000000,92.5146,92.5146,91.3259,91.6087,2393.7513989982,0
+PSCI.US,D,20210629,000000,91.8078,92.0337,91.6087,91.6087,3155.1712732914,0
+PSCI.US,D,20210630,000000,91.757,92.0995,91.757,92.0995,1646.3946886102,0
+PSCI.US,D,20210701,000000,92.8332,92.8929,92.6729,92.6928,2836.7410620105,0
+PSCI.US,D,20210702,000000,91.7739,91.8008,91.6236,91.8008,1811.134608642,0
+PSCI.US,D,20210706,000000,90.5146,90.5146,89.4554,89.4653,13608.120101648,0
+PSCI.US,D,20210707,000000,89.544,90.0288,89.2612,89.9999,5363.0880064001,0
+PSCI.US,D,20210708,000000,88.2857,89.6685,87.8009,88.661,4077.3130207863,0
+PSCI.US,D,20210709,000000,89.9203,91.096,89.9203,90.9258,1373.1675041673,0
+PSCI.US,D,20210712,000000,90.6929,91.2732,90.6929,91.2364,1805.1075383969,0
+PSCI.US,D,20210713,000000,90.8422,90.8422,89.8108,89.8108,4714.1734433482,0
+PSCI.US,D,20210714,000000,89.8736,90.1184,89.1279,89.1488,3064.7652196154,0
+PSCI.US,D,20210715,000000,89.0981,89.0981,88.0607,88.436,2036.1452311244,0
+PSCI.US,D,20210716,000000,89.8009,89.8009,87.3559,87.3559,1910.5812676855,0
+PSCI.US,D,20210719,000000,86.0677,86.8303,85.1229,85.8497,10899.956538199,0
+PSCI.US,D,20210720,000000,86.1473,89.554,86.1473,89.554,3743.8151338927,0
+PSCI.US,D,20210721,000000,89.6675,90.6629,89.6675,90.203,4351.5447169368,0
+PSCI.US,D,20210722,000000,90.1085,90.1085,88.8213,88.9447,1707.6699027683,0
+PSCI.US,D,20210723,000000,89.1876,89.1876,88.3454,89.1279,1420.3795544203,0
+PSCI.US,D,20210726,000000,90.2668,90.7127,89.3459,89.5688,5906.5288401635,0
+PSCI.US,D,20210727,000000,88.9098,89.4992,88.8312,89.1378,2363.6160477729,0
+PSCI.US,D,20210728,000000,89.6824,90.6032,89.2563,90.3155,5550.9316957046,0
+PSCI.US,D,20210729,000000,90.7327,91.8606,90.7227,91.756,6549.4163329704,0
+PSCI.US,D,20210730,000000,91.4952,91.555,91.4952,91.555,867.89811528933,0
+PSCI.US,D,20210802,000000,91.761,93.3031,91.1119,91.1119,3390.2270128489,0
+PSCI.US,D,20210803,000000,90.5833,92.0199,90.5833,92.0199,2832.7230151804,0
+PSCI.US,D,20210804,000000,90.7227,91.4165,90.7207,90.7207,1627.3089661675,0
+PSCI.US,D,20210805,000000,91.5052,91.6505,91.5052,91.6405,1504.7585378512,0
+PSCI.US,D,20210806,000000,92.208,92.5246,91.9631,92.4459,6418.829810994,0
+PSCI.US,D,20210809,000000,91.7809,91.8406,91.7809,91.8406,1177.2877212026,0
+PSCI.US,D,20210810,000000,91.8208,93.0203,91.8008,93.0203,3086.8644771807,0
+PSCI.US,D,20210811,000000,92.9108,94.199,92.7416,94.199,4318.3958305889,0
+PSCI.US,D,20210812,000000,94.2866,94.2866,93.6525,93.8316,2708.1635634491,0
+PSCI.US,D,20210813,000000,94.436,94.436,92.8013,93.097,866.89360358181,0
+PSCI.US,D,20210816,000000,92.4061,93.2264,92.4061,93.1976,753.38378063309,0
+PSCI.US,D,20210817,000000,92.0895,92.0895,90.9118,91.0681,7086.8300964886,0
+PSCI.US,D,20210818,000000,91.4822,91.4872,91.4056,91.4872,3780.9820670706,0
+PSCI.US,D,20210819,000000,89.6525,89.6525,89.4853,89.4853,1450.5149056456,0
+PSCI.US,D,20210820,000000,89.8307,91.1179,89.8307,90.9905,3206.4013703745,0
+PSCI.US,D,20210823,000000,91.8506,92.1732,91.8208,92.1612,2093.4023984525,0
+PSCI.US,D,20210824,000000,92.426,92.7356,92.426,92.5544,2035.1407194169,0
+PSCI.US,D,20210825,000000,93.09,93.1139,92.877,92.877,1001.4981723883,0
+PSCI.US,D,20210826,000000,92.426,92.426,91.7511,91.9462,1029.6245001986,0
+PSCI.US,D,20210827,000000,93.8217,94.5853,93.8217,94.436,1586.1239861595,0
+PSCI.US,D,20210830,000000,94.7525,94.7525,94.0945,94.1094,2544.4281551248,0
+PSCI.US,D,20210831,000000,93.8227,93.8854,93.8217,93.8217,821.69057674383,0
+PSCI.US,D,20210901,000000,93.09,93.7709,93.09,93.5688,1194.3644202303,0
+PSCI.US,D,20210902,000000,93.5848,94.5753,93.5848,94.3185,13000.390518604,0
+PSCI.US,D,20210907,000000,93.8914,93.8914,92.9845,92.9845,2603.694345868,0
+PSCI.US,D,20210908,000000,91.7033,92.3165,91.525,91.8715,1414.3524841752,0
+PSCI.US,D,20210909,000000,92.2846,92.2846,91.5848,91.5848,2381.6972585081,0
+PSCI.US,D,20210910,000000,91.7909,91.7909,91.7231,91.7231,1040.6741289812,0
+PSCI.US,D,20210913,000000,91.535,91.535,90.6829,91.2861,6148.6161616736,0
+PSCI.US,D,20210914,000000,90.6829,90.6829,89.5828,89.8814,4228.9942886204,0
+PSCI.US,D,20210915,000000,90.2568,90.2568,89.9402,89.9402,875.93420894941,0
+PSCI.US,D,20210916,000000,90.2767,90.3833,90.2737,90.2737,779.50108502838,0
+PSCI.US,D,20210917,000000,89.7222,90.2827,89.4205,90.2827,1802.0940032744,0
+PSCI.US,D,20210920,000000,88.223,89.0811,87.6874,87.8616,2664.9695600261,0
+PSCI.US,D,20210921,000000,89.4733,89.4733,88.1702,88.1702,823.69960015885,0
+PSCI.US,D,20210922,000000,90.1831,90.1831,89.7989,89.7989,851.82592796915,0
+PSCI.US,D,20210923,000000,90.7983,91.9631,90.7983,91.4474,1923.6399198832,0
+PSCI.US,D,20210924,000000,91.4773,91.5072,91.4773,91.4822,4797.5479150715,0
+PSCI.US,D,20210927,000000,91.2682,93.1736,91.2682,92.9955,1797.0714447368,0
+PSCI.US,D,20210928,000000,92.0229,92.1224,91.8336,92.0417,1737.8052539937,0
+PSCI.US,D,20210929,000000,91.3827,92.0407,91.3827,92.0407,710.18977721013,0
+PSCI.US,D,20210930,000000,92.43,92.43,90.1075,90.1075,1371.1584807522,0
+PSCI.US,D,20211001,000000,90.9218,90.9218,90.9218,90.9218,641.8829810994,0
+PSCI.US,D,20211004,000000,91.9432,92.3763,91.9133,92.3763,1743.8323242387,0
+PSCI.US,D,20211005,000000,93.1836,93.1836,92.7465,93.0183,1288.7885207363,0
+PSCI.US,D,20211006,000000,92.5106,92.5106,91.1686,91.8038,908.07858358976,0
+PSCI.US,D,20211007,000000,93.8586,94.2547,93.4732,93.4732,1435.4472300329,0
+PSCI.US,D,20211008,000000,93.5012,93.5012,93.1448,93.1448,2240.0611077491,0
+PSCI.US,D,20211011,000000,92.9058,93.6903,92.9058,93.0601,4274.1973154584,0
+PSCI.US,D,20211012,000000,93.2622,93.2622,92.8252,92.8362,1048.7102226413,0
+PSCI.US,D,20211013,000000,92.3305,92.42,92.2807,92.2807,871.91616211937,0
+PSCI.US,D,20211014,000000,93.6007,93.7988,93.4812,93.4812,1239.5674470683,0
+PSCI.US,D,20211015,000000,94.7605,94.7605,94.2199,94.2199,1056.7463163014,0
+PSCI.US,D,20211018,000000,93.2821,93.6266,92.9655,93.5012,3391.2315245564,0
+PSCI.US,D,20211019,000000,93.5609,93.759,93.5609,93.6107,739.32061672794,0
+PSCI.US,D,20211020,000000,93.095,94.1024,93.095,94.1024,1037.6605938586,0
+PSCI.US,D,20211021,000000,93.7291,93.8276,93.3817,93.8276,11383.126669512,0
+PSCI.US,D,20211022,000000,94.3891,94.3891,94.2348,94.2348,697.13112501249,0
+PSCI.US,D,20211025,000000,95.2473,95.2473,94.3941,95.0492,1954.779782816,0
+PSCI.US,D,20211026,000000,94.85,94.85,94.188,94.188,1043.6876641037,0
+PSCI.US,D,20211027,000000,94.1562,94.1562,92.877,92.877,2235.0385492115,0
+PSCI.US,D,20211028,000000,92.8362,93.9213,92.8362,93.9213,1930.6715018357,0
+PSCI.US,D,20211029,000000,94.1602,94.1602,94.1472,94.1472,727.26647623781,0
+PSCI.US,D,20211101,000000,95.4454,96.5524,95.4454,96.5524,2471.0988004766,0
+PSCI.US,D,20211102,000000,96.4379,96.6967,96.4379,96.5773,2080.3437462549,0
+PSCI.US,D,20211103,000000,97.2393,98.8291,97.2393,98.5513,1780.9992574166,0
+PSCI.US,D,20211104,000000,99.2124,99.2223,98.5115,98.5115,894.01541968461,0
+PSCI.US,D,20211105,000000,100.905,101.88,100.905,101.88,2103.4475155276,0
+PSCI.US,D,20211108,000000,102.846,103.235,102.348,102.398,8195.8110215806,0
+PSCI.US,D,20211109,000000,102.488,102.547,101.88,102.547,4261.1386632608,0
+PSCI.US,D,20211110,000000,102.438,102.747,102.07,102.09,2959.2914903268,0
+PSCI.US,D,20211111,000000,102.995,102.995,102.567,102.567,1671.507481298,0
+PSCI.US,D,20211112,000000,103.085,103.115,102.527,102.527,3599.1654480112,0
+PSCI.US,D,20211115,000000,103.323,103.323,102.08,102.12,5629.2836088905,0
+PSCI.US,D,20211116,000000,102.239,102.965,102.239,102.488,2747.339520042,0
+PSCI.US,D,20211117,000000,102.03,102.129,101.362,102.04,1680.5480866656,0
+PSCI.US,D,20211118,000000,102.189,102.189,100.945,101.184,2818.6598512753,0
+PSCI.US,D,20211119,000000,100.686,101.81,100.557,100.895,4220.9581949604,0
+PSCI.US,D,20211122,000000,102.776,103.035,102.388,102.388,3532.8676753155,0
+PSCI.US,D,20211123,000000,102,102.378,101.622,102.189,3621.2647055764,0
+PSCI.US,D,20211124,000000,101.502,101.91,101.502,101.552,2838.7500854255,0
+PSCI.US,D,20211126,000000,98.8889,98.8889,96.5773,97.083,2944.2238147141,0
+PSCI.US,D,20211129,000000,98.7594,98.7594,96.6291,97.0432,3215.441975742,0
+PSCI.US,D,20211130,000000,96.5375,96.5375,93.8734,94.3543,3132.0675040187,0
+PSCI.US,D,20211201,000000,96.3483,96.3483,93.5858,93.5858,1963.8203881836,0
+PSCI.US,D,20211202,000000,93.5609,96.6669,93.5609,96.3225,4055.2137632211,0
+PSCI.US,D,20211203,000000,96.2388,96.2388,95.2224,96.0516,2269.1919472669,0
+PSCI.US,D,20211206,000000,97.4204,98.2925,97.4204,98.2667,1651.4172471477,0
+PSCI.US,D,20211207,000000,99.3816,99.3816,98.5793,98.5793,2057.2399769821,0
+PSCI.US,D,20211208,000000,98.7694,98.9177,98.6419,98.849,2262.1603653143,0
+PSCI.US,D,20211209,000000,97.6713,98.1442,97.6205,98.0307,1204.4095373054,0
+PSCI.US,D,20211210,000000,97.3806,97.4822,97.3806,97.4822,960.31319238032,0
+PSCI.US,D,20211213,000000,96.9437,96.9437,95.9929,95.9929,828.7221586964,0
+PSCI.US,D,20211214,000000,96.5325,96.5325,95.1985,95.2353,1385.2216446574,0
+PSCI.US,D,20211215,000000,95.2174,95.3169,94.424,95.2473,2038.1542545394,0
+PSCI.US,D,20211216,000000,97.2523,97.5589,95.0193,95.0193,2982.3952595995,0
+PSCI.US,D,20211217,000000,94.1562,95.9621,93.9183,94.4638,3374.1548255288,0
+PSCI.US,D,20211220,000000,91.6605,93.0024,90.9845,91.9452,2369.643118018,0
+PSCI.US,D,20211221,000000,93.6585,95.2891,93.6585,95.2891,77647.750478877,0
+PSCI.US,D,20211222,000000,96.0128,96.2855,96.0128,96.2855,1517.8171900488,0
+PSCI.US,D,20211223,000000,96.869,97.3727,96.869,97.1078,1872.4098228001,0
+PSCI.US,D,20211227,000000,97.0103,98.5793,97.0103,98.5793,7819.119131264,0
+PSCI.US,D,20211228,000000,98.182,98.9027,98.1721,98.5394,2939.2012561766,0
+PSCI.US,D,20211229,000000,98.7784,99.2223,98.5891,99.0462,4327.4364359565,0
+PSCI.US,D,20211230,000000,99.4911,99.4911,98.0247,98.0247,1202.4005138904,0
+PSCI.US,D,20211231,000000,98.187,98.187,97.9153,97.9153,635.85591085433,0
+PSCI.US,D,20220103,000000,99.979,100.169,98.1124,98.4936,3194.3472298843,0
+PSCI.US,D,20220104,000000,100.317,100.397,100.317,100.397,1059.7598514239,0
+PSCI.US,D,20220105,000000,99.3119,99.3119,97.8137,97.8137,1565.0292403018,0
+PSCI.US,D,20220106,000000,97.6843,98.0994,97.6843,98.0646,1071.813991914,0
+PSCI.US,D,20220107,000000,97.4464,97.4464,96.0337,96.0337,1619.2728725074,0
+PSCI.US,D,20220110,000000,95.2194,95.2194,94.212,94.9905,1738.8097657012,0
+PSCI.US,D,20220111,000000,95.6315,95.7759,95.4574,95.6067,1850.3105652349,0
+PSCI.US,D,20220112,000000,96.1632,96.5414,94.8809,95.3209,1495.7179324836,0
+PSCI.US,D,20220113,000000,95.8555,96.6051,95.4702,95.9949,2615.7484863581,0
+PSCI.US,D,20220114,000000,95.0402,95.5778,94.7117,95.5778,1159.2065104675,0
+PSCI.US,D,20220118,000000,94.423,94.423,93.4096,93.4096,3630.305310944,0
+PSCI.US,D,20220119,000000,93.8576,93.8576,92.3663,92.3663,1963.8203881836,0
+PSCI.US,D,20220120,000000,92.3463,92.3463,91.1926,91.1926,1119.026042167,0
+PSCI.US,D,20220121,000000,90.1792,90.7685,89.4485,89.4485,3812.1219300035,0
+PSCI.US,D,20220124,000000,88.3693,91.6127,87.4644,91.6127,4189.8183320275,0
+PSCI.US,D,20220125,000000,88.5982,90.2956,88.5904,89.8108,2806.6057107852,0
+PSCI.US,D,20220126,000000,90.5564,90.5814,88.0577,88.0577,2269.1919472669,0
+PSCI.US,D,20220127,000000,88.5286,88.5286,85.566,86.1215,3461.5473440822,0
+PSCI.US,D,20220128,000000,85.3062,86.6202,84.6312,86.6202,2252.1152482392,0
+PSCI.US,D,20220131,000000,87.2125,88.7337,87.0074,88.7337,2719.2131922317,0
+PSCI.US,D,20220201,000000,88.9806,89.7749,88.8462,89.6913,3088.8735005957,0
+PSCI.US,D,20220202,000000,88.2827,89.0951,88.2698,89.0453,2505.2521985319,0
+PSCI.US,D,20220203,000000,89.2046,89.2224,87.6535,87.6535,2897.0117644611,0
+PSCI.US,D,20220204,000000,86.1413,86.4211,85.3022,86.1573,318141.91642086,0
+PSCI.US,D,20220207,000000,86.1393,87.0871,86.1393,86.4271,1408.3254139301,0
+PSCI.US,D,20220208,000000,87.566,88.2598,87.566,88.2598,2994.4494000897,0
+PSCI.US,D,20220209,000000,89.1548,89.9402,89.1548,89.8606,1123.0440889971,0
+PSCI.US,D,20220210,000000,89.4335,89.563,87.8427,87.8427,1798.0759564443,0
+PSCI.US,D,20220211,000000,88.4589,88.4788,87.0174,87.316,4908.0442028977,0
+PSCI.US,D,20220214,000000,87.9522,87.9522,87.9522,87.9522,987.43500848311,0
+PSCI.US,D,20220215,000000,88.6282,89.9004,88.6282,89.6147,5657.4099367008,0
+PSCI.US,D,20220216,000000,89.7311,90.6899,89.7311,90.437,1360.1088519696,0
+PSCI.US,D,20220217,000000,90.0497,90.0497,89.4485,89.7909,1052.7282694713,0
+PSCI.US,D,20220218,000000,89.0054,89.0054,89.0054,89.0054,945.24551676766,0
+PSCI.US,D,20220222,000000,89.553,89.553,89.3897,89.3897,756.39731575563,0
+PSCI.US,D,20220223,000000,87.9272,88.0099,87.9272,88.0099,1294.8155909814,0
+PSCI.US,D,20220224,000000,84.2838,87.2135,84.2838,87.2135,3252.6089089199,0
+PSCI.US,D,20220225,000000,88.5684,88.5684,88.5684,88.5684,896.02444309963,0
+PSCI.US,D,20220228,000000,89.0253,91.2174,89.0253,91.103,2019.0685320967,0
+PSCI.US,D,20220301,000000,89.8108,89.8108,89.8108,89.8108,356.60165616633,0
+PSCI.US,D,20220302,000000,90.7257,91.5609,90.5564,91.5609,2614.7439746506,0
+PSCI.US,D,20220303,000000,92.2866,92.2866,91.3389,91.3389,613.75665328909,0
+PSCI.US,D,20220304,000000,90.0697,90.3056,89.7511,90.3056,753.38378063309,0
+PSCI.US,D,20220307,000000,90.0249,90.1115,89.9302,89.9302,1292.8065675664,0
+PSCI.US,D,20220308,000000,88.8262,89.8406,88.7725,89.8406,2420.873215101,0
+PSCI.US,D,20220309,000000,90.3823,90.9646,90.3823,90.7057,507.27841229295,0
+PSCI.US,D,20220310,000000,89.7511,89.8406,89.7511,89.8406,1032.6380353211,0
+PSCI.US,D,20220311,000000,91.4614,91.4614,90.5764,90.5764,1398.280296855,0
+PSCI.US,D,20220314,000000,90.7705,90.7705,89.9651,89.9651,629.82884060927,0
+PSCI.US,D,20220315,000000,90.5116,90.8531,90.5116,90.8442,1541.9254710291,0
+PSCI.US,D,20220316,000000,92.7336,92.7336,92.2916,92.2916,721.23940599275,0
+PSCI.US,D,20220317,000000,93.5002,93.9909,93.5002,93.9014,7408.2738428921,0
+PSCI.US,D,20220318,000000,94.0059,94.2846,94.0059,94.2846,666.99577378717,0
+PSCI.US,D,20220321,000000,94.6927,94.6927,93.9213,93.9213,1114.0034836295,0
+PSCI.US,D,20220322,000000,95.4394,95.4394,94.4986,94.4986,1175.2786977876,0
+PSCI.US,D,20220323,000000,93.7506,93.7506,93.7506,93.7506,522.34608790561,0
+PSCI.US,D,20220324,000000,92.9505,92.9505,92.881,92.881,976.38537970049,0
+PSCI.US,D,20220325,000000,92.9008,93.1199,92.8827,93.1199,1653.4262705628,0
+PSCI.US,D,20220328,000000,92.336,92.336,91.6646,92.2066,1042.6831523962,0
+PSCI.US,D,20220329,000000,92.871,94.2448,92.871,93.767,1375.1765275823,0
+PSCI.US,D,20220330,000000,93.1946,93.1946,92.881,92.881,545.44985717836,0
+PSCI.US,D,20220331,000000,92.6221,92.6221,91.7859,91.8257,1732.7826954561,0
+PSCI.US,D,20220401,000000,91.9452,91.9452,91.4421,91.6665,5450.4805249536,0
+PSCI.US,D,20220404,000000,91.557,91.557,91.557,91.557,8233.982466466,0
+PSCI.US,D,20220405,000000,88.8677,88.8677,88.7495,88.7495,848.81239284662,0
+PSCI.US,D,20220406,000000,88.202,88.202,87.9731,88.0627,14147.542888582,0
+PSCI.US,D,20220407,000000,87.3159,87.6343,87.2441,87.6343,1345.041176357,0
+PSCI.US,D,20220411,000000,87.8039,87.9084,86.5974,86.5974,1919.6218730531,0
+PSCI.US,D,20220412,000000,87.0473,88.2369,87.0473,87.2962,2881.9440888485,0
+PSCI.US,D,20220413,000000,88.368,88.6998,88.368,88.6747,2242.0701311641,0
+PSCI.US,D,20220414,000000,89.1577,89.1577,88.2335,88.2335,851.82592796915,0
+PSCI.US,D,20220418,000000,88.003,88.003,87.6048,87.6048,714.20782404017,0
+PSCI.US,D,20220419,000000,90.2428,90.3249,90.2428,90.2437,2191.8445457886,0
+PSCI.US,D,20220420,000000,91.4673,91.6366,91.2943,91.2943,992.45756702066,0
+PSCI.US,D,20220421,000000,92.0547,92.117,90.7007,90.7007,15511.669787381,0
+PSCI.US,D,20220422,000000,89.9147,89.9147,88.7302,88.7302,784.52364356593,0
+PSCI.US,D,20220425,000000,88.0826,88.6202,88.0826,88.5418,6631.7862929863,0
+PSCI.US,D,20220426,000000,87.8934,87.8934,85.4047,85.4047,7140.0692169867,0
+PSCI.US,D,20220427,000000,86.4401,86.4599,85.1857,85.5102,1056.7463163014,0
+PSCI.US,D,20220428,000000,85.8726,87.7341,85.8726,87.7341,4098.407766644,0
+PSCI.US,D,20220429,000000,87.6147,87.6147,85.3421,85.3421,1451.5194173531,0
+PSCI.US,D,20220502,000000,85.5739,86.2608,84.6182,86.2608,749.36573380305,0
+PSCI.US,D,20220503,000000,86.6662,87.0572,86.6662,87.0572,339.52495713865,0
+PSCI.US,D,20220504,000000,87.5201,90.1941,87.2912,90.1941,1836.2474013297,0
+PSCI.US,D,20220505,000000,89.3469,89.3469,86.8775,87.0473,1100.9448314318,0
+PSCI.US,D,20220506,000000,86.7785,86.7785,85.4695,86.2271,1615.2548256774,0
+PSCI.US,D,20220509,000000,85.7133,85.9722,84.887,85.0965,16337.378410956,0
+PSCI.US,D,20220510,000000,86.1812,86.1812,83.9114,84.1703,1261.6667046336,0
+PSCI.US,D,20220511,000000,83.8069,84.9623,82.5303,82.5303,1422.3885778353,0
+PSCI.US,D,20220512,000000,82.2788,83.5431,81.9015,83.5238,35507.479837092,0
+PSCI.US,D,20220513,000000,85.2155,85.3648,84.5187,84.8337,943.23649335263,0
+PSCI.US,D,20220516,000000,84.5884,85.0655,84.3694,85.0655,2374.6656765555,0
+PSCI.US,D,20220517,000000,86.2808,87.9034,86.2808,87.8608,2278.2325526345,0
+PSCI.US,D,20220518,000000,85.4047,85.4495,85.3393,85.3393,1118.0215304595,0
+PSCI.US,D,20220519,000000,84.7377,85.0364,84.6082,84.7975,1194.3644202303,0
+PSCI.US,D,20220520,000000,86.012,86.012,83.0056,84.021,3230.5096513547,0
+PSCI.US,D,20220523,000000,84.6779,84.9169,84.6779,84.9169,1212.4456309655,0
+PSCI.US,D,20220524,000000,82.6073,84.4889,82.6073,84.4889,2332.4761848401,0
+PSCI.US,D,20220525,000000,85.4354,85.4843,85.4354,85.4843,960.31319238032,0
+PSCI.US,D,20220526,000000,86.7885,87.2273,86.7885,87.2273,1217.4681895031,0
+PSCI.US,D,20220527,000000,88.7795,88.9686,88.7795,88.9686,1962.8158764761,0
+PSCI.US,D,20220531,000000,88.0428,88.3116,87.9731,88.1323,1709.6789261834,0
+PSCI.US,D,20220601,000000,87.8171,88.3972,87.8171,88.3972,478.14757277514,0
+PSCI.US,D,20220602,000000,89.3369,90.4715,89.3369,90.4715,834.74922894147,0
+PSCI.US,D,20220603,000000,90.047,90.2124,90.047,90.2124,853.83495138417,0
+PSCI.US,D,20220606,000000,90.3457,91.4275,90.3457,91.3739,35302.55944876,0
+PSCI.US,D,20220607,000000,91.5171,92.0249,91.3279,91.9957,1657.4443173928,0
+PSCI.US,D,20220608,000000,90.6841,90.6841,89.7551,90.0681,1777.9857222941,0
+PSCI.US,D,20220609,000000,89.5958,89.8746,88.7645,88.7645,34629.536604727,0
+PSCI.US,D,20220610,000000,86.371,86.371,85.9868,85.9868,745.34768697301,0
+PSCI.US,D,20220613,000000,84.3594,84.3594,82.5874,82.5874,1630.32250129,0
+PSCI.US,D,20220614,000000,82.01,82.4635,81.9652,82.4635,3181.2885776867,0
+PSCI.US,D,20220615,000000,83.4833,83.4833,82.7756,82.8504,44758.028151558,0
+PSCI.US,D,20220616,000000,79.6407,79.6407,77.9703,78.1007,5721.6986859815,0
+PSCI.US,D,20220617,000000,78.8741,78.8741,78.3167,78.4193,3615.2376353313,0
+PSCI.US,D,20220621,000000,78.479,79.8238,78.479,79.3742,1647.2071596153,0
+PSCI.US,D,20220622,000000,79.0476,79.2471,79.0476,79.2471,2545.5015083769,0
+PSCI.US,D,20220623,000000,79.5164,79.5164,78.4265,79.1931,943.4095783311,0
+PSCI.US,D,20220624,000000,79.7841,81.9801,79.7841,81.9037,2947.528331874,0
+PSCI.US,D,20220627,000000,82.0698,83.3167,82.0698,82.7481,2281.8280555596,0
+PSCI.US,D,20220628,000000,81.5611,81.5611,81.2218,81.2218,2652.7754986866,0
+PSCI.US,D,20220629,000000,79.4665,80.3642,79.4665,80.3642,848.1663159066,0
+PSCI.US,D,20220630,000000,80.0201,81.5463,80.0201,81.2956,1301.3237329158,0
+PSCI.US,D,20220701,000000,82.1297,82.1297,82.1297,82.1297,214.5479806194,0
+PSCI.US,D,20220705,000000,81.4415,81.4415,81.4415,81.4415,137.3508100227,0
+PSCI.US,D,20220706,000000,80.1897,80.8771,80.1897,80.6236,1292.3006870019,0
+PSCI.US,D,20220707,000000,80.7333,82.2879,80.7333,82.2879,36196.449963938,0
+PSCI.US,D,20220708,000000,82.1696,82.2633,81.8795,81.8795,879.2456962767,0
+PSCI.US,D,20220711,000000,81.5911,81.5911,80.9328,81.0325,3856.8508478637,0
+PSCI.US,D,20220712,000000,80.8825,80.8825,80.8825,80.8825,281.7195446451,0
+PSCI.US,D,20220713,000000,80.2988,80.5936,80.2988,80.434,1212.0958344339,0
+PSCI.US,D,20220714,000000,79.1972,79.6959,79.1972,79.6959,397.0140202116,0
+PSCI.US,D,20220715,000000,80.3642,81.1906,79.9353,81.1906,1325.3851886862,0
+PSCI.US,D,20220718,000000,82.3192,82.3192,81.2613,81.2613,958.4479881876,0
+PSCI.US,D,20220719,000000,85.0921,85.0921,85.0921,85.0921,203.5198133913,0
+PSCI.US,D,20220720,000000,86.1543,86.1543,86.0696,86.0696,250.640164275,0
+PSCI.US,D,20220721,000000,86.0297,86.0658,85.0722,86.0658,1461.7334380518,0
+PSCI.US,D,20220722,000000,86.0995,86.0995,85.2665,85.6311,1407.5951625684,0
+PSCI.US,D,20220725,000000,86.0447,86.239,86.0014,86.2018,454.1599776663,0
+PSCI.US,D,20220726,000000,86.591,86.591,86.591,86.591,16.0409705136,0
+PSCI.US,D,20220727,000000,87.2543,88.3139,86.9573,88.3106,564.4416499473,0
+PSCI.US,D,20220728,000000,88.6729,89.8998,88.6729,89.7701,5603.3115125319,0
+PSCI.US,D,20220729,000000,90.7177,91.3538,90.4584,91.2663,3005.6768499858,0
+PSCI.US,D,20220801,000000,90.4384,92.2736,89.8798,91.6587,5156.1694594653,0
+PSCI.US,D,20220802,000000,91.386,91.386,89.9995,90.0243,47701.836064818,0
+PSCI.US,D,20220803,000000,90.0694,90.6482,90.0694,90.6482,470.2009481799,0
+PSCI.US,D,20220804,000000,90.8474,90.8474,90.8237,90.8237,221.5659052191,0
+PSCI.US,D,20220805,000000,89.9092,90.7529,89.9092,90.7529,961.4556701589,0
+PSCI.US,D,20220808,000000,91.1167,91.3309,91.1067,91.3309,3767.6229493818,0
+PSCI.US,D,20220809,000000,90.0017,90.0593,89.7602,89.9796,1563.994625076,0
+PSCI.US,D,20220810,000000,92.3236,92.3236,92.3236,92.3236,163.4173871073,0
+PSCI.US,D,20220811,000000,93.6708,93.9288,93.4601,93.4601,2103.3722585958,0
+PSCI.US,D,20220812,000000,94.119,94.8046,94.119,94.8046,2139.4644422514,0
+PSCI.US,D,20220815,000000,94.0228,95.3665,94.0228,95.2236,1778.5426056954,0
+PSCI.US,D,20220816,000000,95.5354,95.5354,95.5354,95.5354,317.8117283007,0
+PSCI.US,D,20220817,000000,94.2038,94.8414,94.2038,94.2512,579.4800598038,0
+PSCI.US,D,20220818,000000,94.3385,95.1498,94.3385,95.1498,160.409705136,0
+PSCI.US,D,20220819,000000,94.0492,94.0492,93.6579,93.6579,2575.5783280899,0
+PSCI.US,D,20220822,000000,92.4233,92.4233,91.3261,91.366,1588.0560808464,0
+PSCI.US,D,20220823,000000,91.2463,92.0387,91.0469,91.3261,8644.0779855162,0
+PSCI.US,D,20220824,000000,91.5755,91.7505,91.5755,91.7333,1111.8397687239,0
+PSCI.US,D,20220825,000000,93.38,93.38,93.38,93.38,68.1741246828,0
+PSCI.US,D,20220826,000000,92.7842,92.7842,90.0394,90.0394,2287.8434195022,0
+PSCI.US,D,20220829,000000,89.3113,89.5507,88.8425,89.2315,1386.5413887693,0
+PSCI.US,D,20220830,000000,88.1243,88.1243,87.6317,87.8209,665.7002763144,0
+PSCI.US,D,20220831,000000,88.633,88.633,86.5983,86.6096,7107.1524981819,0
+PSCI.US,D,20220901,000000,86.0796,86.0796,85.358,85.6806,1193.047181949,0
+PSCI.US,D,20220902,000000,85.0921,85.1021,84.8328,84.8614,2439.2300787243,0
+PSCI.US,D,20220906,000000,84.1568,84.1568,84.1568,84.1568,120.307278852,0
+PSCI.US,D,20220907,000000,84.0847,85.3814,84.0149,85.3814,1303.32885423,0
+PSCI.US,D,20220908,000000,85.1162,85.1162,84.7231,85.0422,5491.0247189367,0
+PSCI.US,D,20220909,000000,86.2591,86.7878,86.2591,86.7878,1841.7039270927,0
+PSCI.US,D,20220912,000000,87.0272,87.5658,86.9474,87.5658,226.5787085046,0
+PSCI.US,D,20220913,000000,84.9176,85.0323,84.0754,84.0754,514.3136170923,0
+PSCI.US,D,20220914,000000,83.2967,83.6259,83.0673,83.6259,1637.1815530443,0
+PSCI.US,D,20220915,000000,83.4407,83.7855,82.9923,82.9923,798.0382830516,0
+PSCI.US,D,20220916,000000,81.0225,82.0102,81.0225,82.0102,231.5915117901,0
+PSCI.US,D,20220919,000000,82.8384,83.4415,82.8384,83.4415,302,0
+PSCI.US,D,20220920,000000,83.19,83.19,81.98,82.42,682,0
+PSCI.US,D,20220921,000000,83.2905,83.2905,81.7827,81.7827,1179,0
+PSCI.US,D,20220922,000000,80.03,80.17,79.8921,79.8921,27666,0
+PSCI.US,D,20220923,000000,78.11,78.11,77.965,77.9806,894,0
+PSCI.US,D,20220926,000000,78.1,78.64,77.15,77.15,2919,0
+PSCI.US,D,20220927,000000,77.83,77.83,76.9,77.17,1215,0
+PSCI.US,D,20220928,000000,79.211,79.457,79.211,79.457,610,0
+PSCI.US,D,20220929,000000,77.55,78.1732,77.55,78.1732,124,0
+PSCI.US,D,20220930,000000,78,79.43,77.7894,77.7894,5783,0
+PSCI.US,D,20221003,000000,79,81.0399,79,80.5299,30303,0
+PSCI.US,D,20221004,000000,81.6,83.54,81.6,83.54,4089,0
+PSCI.US,D,20221005,000000,82.7832,83.19,82.7832,83.19,474,0
+PSCI.US,D,20221006,000000,82.8608,82.8608,82.8608,82.8608,204,0
+PSCI.US,D,20221007,000000,81.4356,81.6038,80.56,81.077,2242,0
+PSCI.US,D,20221010,000000,81.65,81.9695,81.4979,81.9695,4583,0
+PSCI.US,D,20221011,000000,81.02,82.721,81.02,82.03,2670,0
+PSCI.US,D,20221012,000000,80.98,80.98,80.98,80.98,109,0
+PSCI.US,D,20221013,000000,79.32,82.54,79.32,82.54,1458,0
+PSCI.US,D,20221014,000000,83.28,83.28,80.4544,80.4544,496,0
+PSCI.US,D,20221017,000000,82.12,82.9361,82.12,82.9361,907,0
+PSCI.US,D,20221018,000000,84.64,84.76,84.64,84.76,2345,0
+PSCI.US,D,20221019,000000,83.25,83.89,83.25,83.89,27440,0
+PSCI.US,D,20221020,000000,83.72,83.89,82.04,82.04,747,0
+PSCI.US,D,20221021,000000,82.44,84.2304,82.44,83.99,2418,0
+PSCI.US,D,20221024,000000,84.63,85.12,83.87,85.0204,29847,0
+PSCI.US,D,20221025,000000,85.81,86.4864,85.81,86.4654,4298,0
+PSCI.US,D,20221026,000000,87.8099,87.8099,86.9294,86.9294,2992,0
+PSCI.US,D,20221027,000000,87.92,88.9499,87.5447,87.5447,3015,0
+PSCI.US,D,20221028,000000,87.78,89.8522,87.78,89.8522,1642,0
+PSCI.US,D,20221031,000000,89.5905,90.36,89.5748,89.9986,2740,0
+PSCI.US,D,20221101,000000,90.87,91.16,90.275,90.84,24277,0
+PSCI.US,D,20221102,000000,90.54,90.54,87.3254,87.3254,27910,0
+PSCI.US,D,20221103,000000,86.29,87.1557,86.29,87.1557,2830,0
+PSCI.US,D,20221104,000000,87.88,88.1031,87.88,88.1031,548,0
+PSCI.US,D,20221107,000000,88.304,89.5199,88.304,89.3775,2301,0
+PSCI.US,D,20221108,000000,89.4091,89.5439,89.4091,89.5439,1971,0
+PSCI.US,D,20221109,000000,88.406,88.406,87.95,88.0059,887,0
+PSCI.US,D,20221110,000000,91.14,93.1996,91.14,93.1996,2043,0
+PSCI.US,D,20221111,000000,94.3839,94.3839,93.1288,93.1288,624,0
+PSCI.US,D,20221114,000000,93.1,93.1,92.4946,92.4946,890,0
+PSCI.US,D,20221115,000000,93.8954,94.51,93.5932,93.5932,4606,0
+PSCI.US,D,20221116,000000,92.91,92.91,92.2952,92.2952,2225,0
+PSCI.US,D,20221117,000000,90.98,92.4075,90.98,92.4075,668,0
+PSCI.US,D,20221118,000000,93.31,93.31,92.88,93.2315,20060,0
+PSCI.US,D,20221121,000000,93.05,93.32,93.0198,93.2181,1956,0
+PSCI.US,D,20221122,000000,93.6579,93.75,93.19,93.7094,693,0
+PSCI.US,D,20221123,000000,94.2767,94.2767,93.65,93.7198,1084,0
+PSCI.US,D,20221125,000000,94.41,94.5148,94.01,94.0742,526,0
+PSCI.US,D,20221128,000000,93.145,93.145,91.92,91.92,2629,0
+PSCI.US,D,20221129,000000,92.4385,92.4385,92.3551,92.3551,1128,0
+PSCI.US,D,20221130,000000,91.03,94.2427,91.03,94.2427,23471,0
+PSCI.US,D,20221201,000000,94.8838,94.97,94.389,94.7041,2012,0
+PSCI.US,D,20221202,000000,94.44,95.0888,94.44,95.06,706,0
+PSCI.US,D,20221205,000000,92.81,92.92,92.81,92.92,742,0
+PSCI.US,D,20221206,000000,92.7,92.7,91.937,92.0446,1023,0
+PSCI.US,D,20221207,000000,92.2,92.2,91.65,91.65,1162,0
+PSCI.US,D,20221208,000000,92.194,92.194,91.74,91.97,1561,0
+PSCI.US,D,20221209,000000,91.39,91.39,91.23,91.23,333,0
+PSCI.US,D,20221212,000000,91.3,92.45,91.3,92.44,2611,0
+PSCI.US,D,20221213,000000,94.7,94.84,92.6,92.72,2151,0
+PSCI.US,D,20221214,000000,91.8,91.88,91.8,91.88,1016,0
+PSCI.US,D,20221215,000000,90.63,90.63,89.4091,89.49,1892,0
+PSCI.US,D,20221216,000000,88.8799,88.9116,88.8799,88.9116,4070,0
+PSCI.US,D,20221219,000000,88.13,88.13,88.13,88.13,117,0
+PSCI.US,D,20221220,000000,88.4716,88.4716,88.4716,88.4716,45,0
+PSCI.US,D,20221221,000000,89.01,89.9221,89.01,89.7989,2627,0
+PSCI.US,D,20221222,000000,89.33,89.33,87.1665,88.37,2484,0
+PSCI.US,D,20221223,000000,89.14,89.14,89.14,89.14,176,0
+PSCI.US,D,20221227,000000,88.815,89.4,88.815,89.4,473,0
+PSCI.US,D,20221228,000000,89.55,89.55,87.44,87.44,342,0
+PSCI.US,D,20221229,000000,88.05,89.59,88.05,89.3516,883,0
+PSCI.US,D,20221230,000000,89.05,89.05,88.74,88.8017,473,0
+PSCI.US,D,20230103,000000,89.5,89.5,88.2,88.8887,1309,0
+PSCI.US,D,20230104,000000,89.62,89.62,89.3534,89.3534,455,0
+PSCI.US,D,20230105,000000,88.75,88.75,88.3562,88.3562,412,0
+PSCI.US,D,20230106,000000,89.7992,90.49,89.7992,90.357,3637,0
+PSCI.US,D,20230109,000000,91.59,91.6,90.33,90.33,2741,0
+PSCI.US,D,20230110,000000,90.93,91.7585,90.93,91.7585,1891,0
+PSCI.US,D,20230111,000000,92.2,92.851,92.2,92.851,2346,0
+PSCI.US,D,20230112,000000,92.92,94.0462,92.92,94.0462,833,0
+PSCI.US,D,20230113,000000,93.998,94.7399,93.998,94.64,2703,0
+PSCI.US,D,20230117,000000,94.79,94.79,93.6854,93.6854,1246,0
+PSCI.US,D,20230118,000000,94.2,94.2,92.4808,92.4808,1706,0
+PSCI.US,D,20230119,000000,92.16,92.16,91,91.0467,3016,0
+PSCI.US,D,20230120,000000,91.26,92.45,91.26,92.45,910,0
+PSCI.US,D,20230123,000000,92.72,93.84,92.72,93.4554,1428,0
+PSCI.US,D,20230124,000000,94.02,94.02,94.02,94.02,149,0
+PSCI.US,D,20230125,000000,93.3115,94.2092,93.3115,94.2092,2963,0
+PSCI.US,D,20230126,000000,94.75,95.07,94.57,95.07,5441,0
+PSCI.US,D,20230127,000000,95.81,95.81,95.81,95.81,268,0
+PSCI.US,D,20230130,000000,95.33,95.4412,94.7684,94.7684,1216,0
+PSCI.US,D,20230131,000000,97.2153,97.7695,97.2153,97.7695,543,0
+PSCI.US,D,20230201,000000,99.116,99.116,99.116,99.116,330,0
+PSCI.US,D,20230202,000000,99.92,101.3603,99.92,101.3603,1032,0
+PSCI.US,D,20230203,000000,101.414,101.414,101.414,101.414,583,0
+PSCI.US,D,20230206,000000,100.0062,100.22,99.9111,100.0333,1151,0
+PSCI.US,D,20230207,000000,100.03,101.0429,100.03,101.0429,1113,0
+PSCI.US,D,20230208,000000,100.75,100.75,99.521,99.7586,1806,0
+PSCI.US,D,20230209,000000,100.4,100.4,97.918,97.918,3307,0
+PSCI.US,D,20230210,000000,98.01,98.3161,97.867,98.2088,2095,0
+PSCI.US,D,20230213,000000,99.42,99.5266,99.42,99.5266,933,0
+PSCI.US,D,20230214,000000,99.2632,99.4555,98.38,99.15,6420,0
+PSCI.US,D,20230215,000000,98.79,100.17,98.79,100.0831,2049,0
+PSCI.US,D,20230216,000000,99.75,100.362,99.75,99.83,2830,0
+PSCI.US,D,20230217,000000,99.35,100.52,99.35,100.13,2207,0
+PSCI.US,D,20230221,000000,99.66,99.66,96.7665,96.7665,4719,0
+PSCI.US,D,20230222,000000,97.54,97.9529,97.15,97.22,1748,0
+PSCI.US,D,20230223,000000,97.968,98.49,97.968,98.49,1121,0
+PSCI.US,D,20230224,000000,97.5411,98.275,97.5411,98.275,1186,0
+PSCI.US,D,20230227,000000,99.2,99.8138,98.62,98.6922,9427,0
+PSCI.US,D,20230228,000000,99.4799,99.7196,98.71,98.71,5690,0
+PSCI.US,D,20230301,000000,99.198,99.7899,99.198,99.6679,5100,0
+PSCI.US,D,20230302,000000,98.79,100.34,98.79,100.06,8185,0
+PSCI.US,D,20230303,000000,100.145,101.4158,99.885,101.2528,3463,0
+PSCI.US,D,20230306,000000,101.19,101.19,98.049,98.4835,38270,0
+PSCI.US,D,20230307,000000,98.81,98.81,97.815,98.03,3459,0
+PSCI.US,D,20230308,000000,98.42,98.515,97.71,98.515,2008,0
+PSCI.US,D,20230309,000000,98.96,99.2076,97.2101,97.2298,11607,0
+PSCI.US,D,20230310,000000,96,96,94.24,94.5981,13534,0
+PSCI.US,D,20230313,000000,93.28,93.28,92.2853,92.2853,6034,0
+PSCI.US,D,20230314,000000,94.29,94.83,92.8201,93.75,5775,0
+PSCI.US,D,20230315,000000,91.98,92.13,90.71,91.88,2588,0
+PSCI.US,D,20230316,000000,90.77,93.31,90.77,93.27,14867,0
+PSCI.US,D,20230317,000000,92.35,92.35,90.6797,90.6797,6202,0
+PSCI.US,D,20230320,000000,91.82,91.82,91.7622,91.7622,441,0
+PSCI.US,D,20230321,000000,93.2926,93.55,92.78,93.2722,6199,0
+PSCI.US,D,20230322,000000,93.3597,93.3597,91.6541,91.6541,923,0
+PSCI.US,D,20230323,000000,92.1398,92.1398,90.355,90.85,2498,0
+PSCI.US,D,20230324,000000,89.36,91.28,89.36,91.28,1466,0
+PSCI.US,D,20230327,000000,92.42,93.0899,92.42,92.73,2791,0
+PSCI.US,D,20230328,000000,93.0862,93.18,92.7601,93.18,426,0
+PSCI.US,D,20230329,000000,93.53,93.569,93.53,93.569,650,0
+PSCI.US,D,20230330,000000,94.5,94.5,93.5421,93.6,724,0
+PSCI.US,D,20230331,000000,94.8,95.4279,94.8,95.4279,2258,0
+PSCI.US,D,20230403,000000,95.22,95.6999,95.22,95.2707,2320,0
+PSCI.US,D,20230404,000000,95.38,95.38,91.78,92.1009,37399,0
+PSCI.US,D,20230405,000000,91.52,91.52,90.1201,90.5815,1375,0
+PSCI.US,D,20230406,000000,90.38,90.4859,90.24,90.27,6160,0
+PSCI.US,D,20230410,000000,91.4395,91.944,91.33,91.944,1387,0
+PSCI.US,D,20230411,000000,92.9552,93.0631,92.2328,92.601,3784,0
+PSCI.US,D,20230412,000000,93.9,93.94,92.6778,92.6991,17611,0
+PSCI.US,D,20230413,000000,92.2342,93.25,92.2342,93.2207,1677,0
+PSCI.US,D,20230414,000000,93.05,93.05,92.526,92.63,1556,0
+PSCI.US,D,20230417,000000,93.56,93.56,92.64,93.14,3173,0
+PSCI.US,D,20230418,000000,92.8132,92.8904,92.6948,92.87,1293,0
+PSCI.US,D,20230419,000000,92.93,93.1321,92.93,93.02,1196,0
+PSCI.US,D,20230420,000000,92.5,93.435,92.5,93.37,1036,0
+PSCI.US,D,20230421,000000,93.42,93.42,92.6959,92.84,2245,0
+PSCI.US,D,20230424,000000,92.84,92.84,92.63,92.63,419,0
+PSCI.US,D,20230425,000000,92.03,92.03,90.7209,90.7209,1476,0
+PSCI.US,D,20230426,000000,90.18,90.18,88.81,89.05,2585,0
+PSCI.US,D,20230427,000000,89.22,91.57,89.22,91.57,708,0
+PSCI.US,D,20230428,000000,92.6,92.72,92.4435,92.7,1272,0
+PSCI.US,D,20230501,000000,93.7299,93.77,92.67,92.99,1037,0
+PSCI.US,D,20230502,000000,91.3873,92.2932,91.3,92.29,835,0
+PSCI.US,D,20230503,000000,93.4201,93.4201,92.6,92.6,475,0
+PSCI.US,D,20230504,000000,90.9,90.9,90.5901,90.62,3289,0
+PSCI.US,D,20230505,000000,93.41,93.4531,93.01,93.4531,1218,0
+PSCI.US,D,20230508,000000,92.64,93.15,92.5101,93.0968,1490,0
+PSCI.US,D,20230509,000000,92.9,93.3118,92.8,93.13,1240,0
+PSCI.US,D,20230510,000000,94.2,94.2,92.7006,93.37,25949,0
+PSCI.US,D,20230511,000000,93.2921,93.2921,93.2921,93.2921,302,0
+PSCI.US,D,20230512,000000,93.47,93.47,92.64,93.35,9430,0
+PSCI.US,D,20230515,000000,93.71,94.08,93.4901,93.98,9521,0
+PSCI.US,D,20230516,000000,92.8143,93.1304,92.69,92.7836,1363,0
+PSCI.US,D,20230517,000000,94.21,94.8557,94.21,94.79,2576,0
+PSCI.US,D,20230518,000000,95.04,95.9128,94.97,95.9128,1095,0
+PSCI.US,D,20230519,000000,96.62,96.62,94.85,95.3776,1703,0
+PSCI.US,D,20230522,000000,95.72,95.72,95.5869,95.5869,768,0
+PSCI.US,D,20230523,000000,96.14,96.305,95.19,95.19,2078,0
+PSCI.US,D,20230524,000000,93.5645,93.7125,93.43,93.7125,730,0
+PSCI.US,D,20230525,000000,93,93.8944,93,93.8944,1514,0
+PSCI.US,D,20230526,000000,94.3658,95,94.3067,94.64,1738,0
+PSCI.US,D,20230530,000000,94.9702,95.13,94.3401,94.39,229849,0
+PSCI.US,D,20230531,000000,93.546,93.546,92.35,92.6252,190804,0
+PSCI.US,D,20230601,000000,93.6545,93.73,93.564,93.6493,1191,0
+PSCI.US,D,20230602,000000,95.7238,98.285,95.7238,98.285,4144,0
+PSCI.US,D,20230605,000000,98.34,98.34,95.88,96.4698,12269,0
+PSCI.US,D,20230606,000000,99.05,99.49,98.9,99.3475,17066,0
+PSCI.US,D,20230607,000000,99.89,102.32,99.88,102.1452,32251,0
+PSCI.US,D,20230608,000000,101.97,101.97,100.9749,101.412,18860,0
+PSCI.US,D,20230609,000000,101.07,101.07,100.56,100.74,3967,0
+PSCI.US,D,20230612,000000,101,101.49,101,101.0948,3746,0
+PSCI.US,D,20230613,000000,102.18,102.51,101.71,101.71,3904,0
+PSCI.US,D,20230614,000000,101.495,101.71,100.21,100.48,14675,0
+PSCI.US,D,20230615,000000,100.82,101.28,100.81,101.28,1357,0
+PSCI.US,D,20230616,000000,102.03,102.45,100.335,101.1303,6052,0
+PSCI.US,D,20230620,000000,100.47,101.24,100.47,101.1631,1247,0
+PSCI.US,D,20230621,000000,101.79,102.2369,101.79,101.9044,2376,0
+PSCI.US,D,20230622,000000,101.75,101.98,101.0863,101.0863,12754,0
+PSCI.US,D,20230623,000000,100.31,100.5466,99.45,99.69,1907,0
+PSCI.US,D,20230626,000000,100.185,100.7842,99.78,100.3,2546,0
+PSCI.US,D,20230627,000000,101.3781,102.3057,101.3781,102.0045,1702,0
+PSCI.US,D,20230628,000000,102.33,102.33,101.81,102.0739,5089,0
+PSCI.US,D,20230629,000000,103.55,103.98,103.53,103.98,2512,0
+PSCI.US,D,20230630,000000,104.415,104.6246,104.1,104.1,2160,0
+PSCI.US,D,20230703,000000,104.14,104.5318,104.1,104.45,2681,0
+PSCI.US,D,20230705,000000,104.14,104.14,102.58,102.58,12916,0
+PSCI.US,D,20230706,000000,101.1,101.29,100.46,101.29,10367,0
+PSCI.US,D,20230707,000000,101.29,102.9301,101.29,102.08,7178,0
+PSCI.US,D,20230710,000000,103.37,103.47,103.37,103.47,1475,0
+PSCI.US,D,20230711,000000,104,104.1,104,104.1,1216,0
+PSCI.US,D,20230712,000000,105.51,105.51,104.929,104.929,1312,0
+PSCI.US,D,20230713,000000,105.12,105.49,104.93,105.28,2984,0
+PSCI.US,D,20230714,000000,105.45,105.45,104.36,104.6195,7387,0
+PSCI.US,D,20230717,000000,104.6,105.06,104.59,104.97,1994,0
+PSCI.US,D,20230718,000000,106.3652,106.7,106.13,106.6458,2291,0
+PSCI.US,D,20230719,000000,106.46,106.9,106.09,106.9,10993,0
+PSCI.US,D,20230720,000000,106.6122,106.6122,106.28,106.59,1907,0
+PSCI.US,D,20230721,000000,107.02,107.02,105.91,105.91,2036,0
+PSCI.US,D,20230724,000000,106.4813,106.718,106.23,106.455,2915,0
+PSCI.US,D,20230725,000000,105.88,106.3814,105.88,105.94,3243,0
+PSCI.US,D,20230726,000000,105.9,106.0711,105.81,105.94,2338,0
+PSCI.US,D,20230727,000000,105.5779,105.8799,105.11,105.11,4107,0
+PSCI.US,D,20230728,000000,105.89,106.4213,105.8761,105.9,3018,0
+PSCI.US,D,20230731,000000,105.78,107.04,105.78,107.04,2290,0
+PSCI.US,D,20230801,000000,107.59,107.59,106.362,107.25,17764,0
+PSCI.US,D,20230802,000000,106.41,107.08,106.41,106.8573,5310,0
+PSCI.US,D,20230803,000000,106.85,106.85,105.46,105.91,1553,0
+PSCI.US,D,20230804,000000,106.12,106.2028,104.74,105.1868,13495,0
+PSCI.US,D,20230807,000000,106.21,106.3,105.88,106.25,6424,0
+PSCI.US,D,20230808,000000,105.31,105.3656,104.11,105.3656,4668,0
+PSCI.US,D,20230809,000000,105.045,105.2432,104.6942,105.2432,2258,0
+PSCI.US,D,20230810,000000,106.076,106.39,104.7524,104.98,3484,0
+PSCI.US,D,20230811,000000,104.35,104.77,104.35,104.41,3255,0
+PSCI.US,D,20230814,000000,103.555,104.2,103.37,104.15,4500,0
+PSCI.US,D,20230815,000000,103.3195,103.525,103.1825,103.33,1602,0
+PSCI.US,D,20230816,000000,103.36,103.735,102.45,102.45,2717,0
+PSCI.US,D,20230817,000000,102.94,103.0673,101.2501,101.27,9207,0
+PSCI.US,D,20230818,000000,101.03,101.73,101.03,101.58,2313,0
+PSCI.US,D,20230821,000000,101.5065,101.6077,100.9514,101.57,2968,0
+PSCI.US,D,20230822,000000,101.4283,101.5974,101.4283,101.45,1111,0
+PSCI.US,D,20230823,000000,102.717,102.7869,102.67,102.67,1982,0
+PSCI.US,D,20230824,000000,102.68,102.68,101.65,101.65,2221,0
+PSCI.US,D,20230825,000000,102.56,102.56,101.2,102.12,1402,0
+PSCI.US,D,20230828,000000,103.38,103.38,102.8101,102.89,1249,0
+PSCI.US,D,20230829,000000,103.0001,104,103.0001,103.84,9050,0
+PSCI.US,D,20230830,000000,103.76,104.8793,103.76,104.39,3228,0
+PSCI.US,D,20230831,000000,104.3,104.8799,103.83,103.8688,7071,0
+PSCI.US,D,20230901,000000,105.0515,105.45,105.03,105.07,6849,0
+PSCI.US,D,20230905,000000,101.36,101.9552,101.1601,101.546,9114,0
+PSCI.US,D,20230906,000000,101.7399,101.952,101.5,101.952,3913,0
+PSCI.US,D,20230907,000000,101.38,101.38,100.44,100.78,3046,0
+PSCI.US,D,20230908,000000,101.06,101.28,100.14,100.28,3732,0
+PSCI.US,D,20230911,000000,100.6718,101.0514,100.6718,100.685,1925,0
+PSCI.US,D,20230912,000000,101.01,101.01,100.42,100.42,4223,0
+PSCI.US,D,20230913,000000,100,100.07,99.8044,99.97,1408,0
+PSCI.US,D,20230914,000000,100.82,101.77,100.82,101.73,69009,0
+PSCI.US,D,20230915,000000,101.93,101.93,100.2532,100.95,1836,0
+PSCI.US,D,20230918,000000,101.4425,101.53,100.83,100.83,1885,0
+PSCI.US,D,20230919,000000,100.96,101.1,100.5899,100.79,3827,0
+PSCI.US,D,20230920,000000,101.8525,101.8525,100.11,100.11,2255,0
+PSCI.US,D,20230921,000000,99.75,99.75,99.26,99.26,2257,0
+PSCI.US,D,20230922,000000,99.5098,99.5098,98.8401,98.8401,2275,0
+PSCI.US,D,20230925,000000,99.2381,99.42,99.2381,99.38,3238,0
+PSCI.US,D,20230926,000000,99.01,99.01,97.9,97.9,1522,0
+PSCI.US,D,20230927,000000,99.08,100.1998,99.04,99.7884,6638,0
+PSCI.US,D,20230928,000000,100.17,100.9615,100.17,100.7221,2593,0
+PSCI.US,D,20230929,000000,99.41,99.46,99.41,99.46,943,0
+PSCI.US,D,20231002,000000,98.4093,98.68,98.4093,98.68,625,0
+PSCI.US,D,20231003,000000,97.53,97.53,97.53,97.53,767,0
+PSCI.US,D,20231004,000000,97.9035,98.48,97.8502,98.12,1859,0
+PSCI.US,D,20231005,000000,98.335,98.52,97.7,98.0925,3166,0
+PSCI.US,D,20231006,000000,97.8965,99.2089,97.8965,98.6919,2093,0
+PSCI.US,D,20231009,000000,98.7682,99.67,98.7682,99.41,1692,0
+PSCI.US,D,20231010,000000,100.47,101.3799,100.39,100.39,3601,0
+PSCI.US,D,20231011,000000,100.435,100.9116,100.25,100.9116,1678,0
+PSCI.US,D,20231012,000000,99.6874,99.88,98.7668,99.0947,3661,0
+PSCI.US,D,20231013,000000,99.465,99.465,97.65,97.65,868,0
+PSCI.US,D,20231016,000000,98.09,99.14,98.09,98.99,1645,0
+PSCI.US,D,20231017,000000,100.62,100.8544,100.12,100.12,2056,0
+PSCI.US,D,20231018,000000,99.43,99.43,97.4353,97.4353,3996,0
+PSCI.US,D,20231019,000000,97.583,97.835,96.1555,96.1738,1977,0
+PSCI.US,D,20231020,000000,96.29,96.37,95.5,95.59,31683,0
+PSCI.US,D,20231023,000000,95.7375,95.8644,94.76,94.8248,2551,0
+PSCI.US,D,20231024,000000,95.6466,95.6466,94.995,95.06,1695,0
+PSCI.US,D,20231025,000000,94.24,94.62,94.24,94.2827,3175,0
+PSCI.US,D,20231026,000000,94.29,95.3679,94.2148,94.2572,6870,0
+PSCI.US,D,20231027,000000,94,94.15,93.45,93.45,1582,0
+PSCI.US,D,20231030,000000,93.869,94.5405,93.8278,94.4759,2258,0
+PSCI.US,D,20231031,000000,94.6158,94.98,94.6158,94.97,1883,0
+PSCI.US,D,20231101,000000,94.25,95.5699,94.25,95.4542,5712,0
+PSCI.US,D,20231102,000000,96.975,97.65,96.7454,97.61,5084,0
+PSCI.US,D,20231103,000000,100.465,100.465,99.8004,99.91,4447,0
+PSCI.US,D,20231106,000000,100.19,100.19,98.99,99.5116,5559,0
+PSCI.US,D,20231107,000000,99.1,99.2599,98.68,99,5120,0
+PSCI.US,D,20231108,000000,99.56,99.57,98.3084,98.62,2495,0
+PSCI.US,D,20231109,000000,98.445,98.8988,97.74,97.8391,3829,0
+PSCI.US,D,20231110,000000,98.27,99.32,98.27,99.32,4241,0
+PSCI.US,D,20231113,000000,99.23,99.9577,99.23,99.62,2552,0
+PSCI.US,D,20231114,000000,101.8,104.43,101.8,104.43,10020,0
+PSCI.US,D,20231115,000000,104.71,105.6336,104,104,8473,0
+PSCI.US,D,20231116,000000,104.26,104.26,102.4699,102.55,4159,0
+PSCI.US,D,20231117,000000,103.22,103.61,103.13,103.4,8438,0
+PSCI.US,D,20231120,000000,103.45,103.83,103.3,103.65,10839,0
+PSCI.US,D,20231121,000000,104.12,104.12,103.175,103.175,7627,0
+PSCI.US,D,20231122,000000,104.695,104.805,103.8057,103.89,4023,0
+PSCI.US,D,20231124,000000,104.345,104.888,104.14,104.71,3053,0
+PSCI.US,D,20231127,000000,104.2,104.58,104.2,104.58,1952,0
+PSCI.US,D,20231128,000000,103.915,104.2601,103,103,2236,0
+PSCI.US,D,20231129,000000,104.41,104.44,103.1053,103.19,4149,0
+PSCI.US,D,20231130,000000,103.5006,104.02,103.2801,103.85,2822,0
+PSCI.US,D,20231201,000000,104.815,106.532,104.815,106.532,13127,0
+PSCI.US,D,20231204,000000,106.53,108.08,106.53,108.08,5070,0
+PSCI.US,D,20231205,000000,107.4999,107.5,106.55,106.5708,3751,0
+PSCI.US,D,20231206,000000,107.61,107.61,106.2837,106.2837,3774,0
+PSCI.US,D,20231207,000000,106.37,107.05,106.37,107.05,8044,0
+PSCI.US,D,20231208,000000,107.92,107.92,107.2901,107.78,2431,0
+PSCI.US,D,20231211,000000,107.69,108.72,107.69,108.63,3955,0
+PSCI.US,D,20231212,000000,108.7499,109.45,108.4809,108.81,5910,0
+PSCI.US,D,20231213,000000,109.06,111.6,108.395,111.29,5629,0
+PSCI.US,D,20231214,000000,114.51,114.51,113.3486,114.03,7169,0
+PSCI.US,D,20231215,000000,113.91,115,113.2427,113.55,7470,0
+PSCI.US,D,20231218,000000,114.1,114.1,113.0488,113.18,6509,0
+PSCI.US,D,20231219,000000,114.85,115.67,114.8135,115.53,13395,0
+PSCI.US,D,20231220,000000,115.0744,116.9199,114.0687,114.0687,11845,0
+PSCI.US,D,20231221,000000,115.42,115.6778,114.84,115.6778,3274,0
+PSCI.US,D,20231222,000000,116.22,117.0238,116.01,116.41,5206,0
+PSCI.US,D,20231226,000000,116.7312,117.7499,116.7312,117.41,4086,0
+PSCI.US,D,20231227,000000,117.1,118.06,117.1,117.38,4610,0
+PSCI.US,D,20231228,000000,117.3086,117.3086,116.9089,117.14,4479,0
+PSCI.US,D,20231229,000000,116.8,116.8,115.94,115.9575,4423,0
+PSCI.US,D,20240102,000000,115.62,115.62,114.68,114.83,5292,0
+PSCI.US,D,20240103,000000,114.26,114.26,111.5855,111.7,5434,0
+PSCI.US,D,20240104,000000,112.0755,112.0755,111.4172,111.44,5102,0
+PSCI.US,D,20240105,000000,111.04,111.8899,111.0199,111.06,5168,0
+PSCI.US,D,20240108,000000,111.16,111.91,110.91,111.91,2980,0
+PSCI.US,D,20240109,000000,110.35,111.1599,110.31,110.87,4466,0
+PSCI.US,D,20240110,000000,110.67,111.29,110.55,111.29,11570,0
+PSCI.US,D,20240111,000000,111.5,111.5,109.75,111.36,24047,0
+PSCI.US,D,20240112,000000,111.12,111.12,110.5,111.07,6863,0
+PSCI.US,D,20240116,000000,110.71,110.71,109.6031,110,4787,0
+PSCI.US,D,20240117,000000,109.2,109.26,108.6569,108.95,7074,0
+PSCI.US,D,20240118,000000,109.75,110.42,108.998,110.42,4349,0
+PSCI.US,D,20240119,000000,111.55,111.73,109.7501,111.73,5287,0
+PSCI.US,D,20240122,000000,112.75,113.96,112.75,113.96,3130,0
+PSCI.US,D,20240123,000000,114.87,114.87,113.16,113.29,10892,0
+PSCI.US,D,20240124,000000,114.57,114.57,112.1215,112.43,5540,0
+PSCI.US,D,20240125,000000,113.63,113.83,113.051,113.83,2667,0
+PSCI.US,D,20240126,000000,114.31,114.5847,113.735,114.06,4699,0
+PSCI.US,D,20240129,000000,114.39,115.08,113.42,115.08,8175,0
+PSCI.US,D,20240130,000000,115.33,115.53,114.3318,115.53,6187,0
+PSCI.US,D,20240131,000000,115.91,115.91,112.96,112.96,6733,0
+PSCI.US,D,20240201,000000,113.95,115.24,112.71,115.24,25279,0
+PSCI.US,D,20240202,000000,113.97,115.6229,113.97,115.42,5264,0
+PSCI.US,D,20240205,000000,115.23,115.23,112.92,113.49,4604,0
+PSCI.US,D,20240206,000000,113.67,114.8,113.67,114.56,18824,0
+PSCI.US,D,20240207,000000,115.1199,115.25,114.0403,114.68,22277,0
+PSCI.US,D,20240208,000000,114.87,116.23,114.87,116.23,4606,0
+PSCI.US,D,20240209,000000,116.81,117.375,115.993,117.37,8918,0
+PSCI.US,D,20240212,000000,117.98,119.259,117.785,118.99,5244,0
+PSCI.US,D,20240213,000000,117.52,117.52,114.4647,115.31,7641,0
+PSCI.US,D,20240214,000000,117.32,118.09,116.2,117.9,11652,0
+PSCI.US,D,20240215,000000,118.76,120.69,118.76,120.69,6232,0
+PSCI.US,D,20240216,000000,119.75,120.435,119.13,119.33,5840,0
+PSCI.US,D,20240220,000000,118.88,118.88,117.9289,118.21,3350,0
+PSCI.US,D,20240221,000000,118.33,118.33,117.135,117.79,4581,0
+PSCI.US,D,20240222,000000,118.06,118.1,117.395,117.98,2791,0
+PSCI.US,D,20240223,000000,117.8,118.8699,117.6,118.63,3765,0
+PSCI.US,D,20240226,000000,118.23,119.2799,118.23,118.97,6376,0
+PSCI.US,D,20240227,000000,119.97,120.5,119.83,120.39,55234,0
+PSCI.US,D,20240228,000000,120.515,120.85,120.1201,120.31,7608,0
+PSCI.US,D,20240229,000000,121.26,121.26,120.1766,120.92,5169,0
+PSCI.US,D,20240301,000000,120.34,121.1979,120.34,120.93,4602,0
+PSCI.US,D,20240304,000000,121.57,121.84,120.38,120.41,4953,0
+PSCI.US,D,20240305,000000,120.71,120.71,119.15,119.37,3962,0
+PSCI.US,D,20240306,000000,120.76,120.96,120.0605,120.43,3996,0
+PSCI.US,D,20240307,000000,121.1638,121.9,121.1638,121.9,3269,0
+PSCI.US,D,20240308,000000,122.78,123.38,121.149,121.56,6769,0
+PSCI.US,D,20240311,000000,121.62,121.62,119.486,120.43,2941,0
+PSCI.US,D,20240312,000000,120.65,120.75,119.97,120.65,5018,0
+PSCI.US,D,20240313,000000,121.139,121.45,120.64,121.22,4971,0
+PSCI.US,D,20240314,000000,121.42,121.42,118.89,119.75,24098,0
+PSCI.US,D,20240315,000000,119.77,120.74,119.7249,120.74,7013,0
+PSCI.US,D,20240318,000000,121.03,121.03,119.72,119.72,2687,0
+PSCI.US,D,20240319,000000,119.84,120.67,119.705,120.67,4646,0
+PSCI.US,D,20240320,000000,119.9,122.73,119.9,122.66,4644,0
+PSCI.US,D,20240321,000000,123.58,125.1,123.58,125.09,6579,0
+PSCI.US,D,20240322,000000,124.91,124.925,123.8415,124.06,5727,0
+PSCI.US,D,20240325,000000,124.34,124.3445,123.89,123.89,8110,0
+PSCI.US,D,20240326,000000,124.67,124.735,124.255,124.34,14049,0
+PSCI.US,D,20240327,000000,125.46,126.46,125.1448,126.46,7840,0
+PSCI.US,D,20240328,000000,126.88,127.6242,126.53,126.87,6088,0
+PSCI.US,D,20240401,000000,127.51,127.51,124.881,125.11,6202,0
+PSCI.US,D,20240402,000000,124.72,124.72,122.32,123.03,7236,0
+PSCI.US,D,20240403,000000,122.26,124.515,122.26,124.51,3443,0
+PSCI.US,D,20240404,000000,125.88,126.13,123.22,123.6,11621,0
+PSCI.US,D,20240405,000000,124.278,124.996,124.278,124.94,2573,0
+PSCI.US,D,20240408,000000,125.8,126.15,125.73,125.75,5108,0
+PSCI.US,D,20240409,000000,125.56,125.56,124.67,125.54,3847,0
+PSCI.US,D,20240410,000000,122.82,122.82,122.1,122.35,7413,0
+PSCI.US,D,20240411,000000,122.99,123.22,122.0733,123.2,2724,0
+PSCI.US,D,20240412,000000,122.89,122.89,121.01,121.5,21168,0
+PSCI.US,D,20240415,000000,122.4,122.4,120.18,120.68,54313,0
+PSCI.US,D,20240416,000000,120.57,120.57,119.0119,119.57,4238,0
+PSCI.US,D,20240417,000000,120.56,120.56,118.4,118.46,7037,0
+PSCI.US,D,20240418,000000,118.91,119.92,118.23,118.4,3204,0
+PSCI.US,D,20240419,000000,118.06,119.05,118.06,118.84,5629,0
+PSCI.US,D,20240422,000000,119.9215,120.61,119.7724,119.98,2630,0
+PSCI.US,D,20240423,000000,119.69,122.43,119.69,122.36,3061,0
+PSCI.US,D,20240424,000000,122.56,122.56,120.46,121.35,4542,0
+PSCI.US,D,20240425,000000,118.95,121.06,118.95,120.84,4654,0
+PSCI.US,D,20240426,000000,120.94,121.9599,120.94,121.38,4352,0
+PSCI.US,D,20240429,000000,121.75,122.35,121.75,121.98,11094,0
+PSCI.US,D,20240430,000000,121.06,121.06,118.9,118.9,2841,0
+PSCI.US,D,20240501,000000,119.26,120.6611,118.355,118.8,6309,0
+PSCI.US,D,20240502,000000,119.63,119.88,118.5128,119.88,3553,0
+PSCI.US,D,20240503,000000,121.6,121.6,120.54,120.82,1955,0
+PSCI.US,D,20240506,000000,121.74,122.38,121.74,122.38,2450,0
+PSCI.US,D,20240507,000000,122.36,122.6347,121.98,121.98,3758,0
+PSCI.US,D,20240508,000000,120.93,122.47,120.93,122.47,7786,0
+PSCI.US,D,20240509,000000,122.56,124.23,122.56,124.23,5578,0
+PSCI.US,D,20240510,000000,123.3979,123.89,123.3979,123.89,1032,0
+PSCI.US,D,20240513,000000,125,125,123.51,123.57,2982,0
+PSCI.US,D,20240514,000000,124.94,124.94,124.44,124.68,6092,0
+PSCI.US,D,20240515,000000,125.95,125.95,124.85,124.85,2484,0
+PSCI.US,D,20240516,000000,124.17,124.17,123.66,123.95,1827,0
+PSCI.US,D,20240517,000000,124.2481,124.2481,123.32,123.45,2527,0
+PSCI.US,D,20240520,000000,123.58,124.6069,123.58,123.97,2346,0
+PSCI.US,D,20240521,000000,123.6,124.25,123.6,124.25,1821,0
+PSCI.US,D,20240522,000000,123.96,124.71,123.95,124.26,2774,0
+PSCI.US,D,20240523,000000,123.0161,123.5499,122.52,122.779,2423,0
+PSCI.US,D,20240524,000000,123.9723,124.3524,123.87,124.3524,2046,0
+PSCI.US,D,20240528,000000,125.02,125.02,122.812,123.1739,18808,0
+PSCI.US,D,20240529,000000,121.76,122.21,121.6801,121.8189,4272,0
+PSCI.US,D,20240530,000000,123.35,123.92,123.34,123.8023,4212,0
+PSCI.US,D,20240531,000000,123.8,125.0731,123.77,125.0731,2006,0
+PSCI.US,D,20240603,000000,126.17,126.17,123.32,123.8975,4760,0
+PSCI.US,D,20240604,000000,122.36,122.61,122.09,122.23,2070,0
+PSCI.US,D,20240605,000000,122.4577,123.59,122.4577,123.59,6191,0
+PSCI.US,D,20240606,000000,122.1645,122.288,121.81,121.88,4512,0
+PSCI.US,D,20240607,000000,121.83,121.83,120.93,121,3003,0
+PSCI.US,D,20240610,000000,120.37,120.86,120.0528,120.86,9513,0
+PSCI.US,D,20240611,000000,121.08,121.08,119.15,120.33,6781,0
+PSCI.US,D,20240612,000000,122.78,124.02,122.46,122.46,13883,0
+PSCI.US,D,20240613,000000,121.2899,121.71,120.42,121.71,39638,0
+PSCI.US,D,20240614,000000,120.42,120.42,118.42,119.07,2415,0
+PSCI.US,D,20240617,000000,119.29,120.279,118.39,120.05,16952,0
+PSCI.US,D,20240618,000000,120.55,120.7323,120.1044,120.6551,9292,0
+PSCI.US,D,20240620,000000,120.58,120.7215,119.8375,119.8375,3333,0
+PSCI.US,D,20240621,000000,119.0001,120.2,119.0001,120.2,2717,0
+PSCI.US,D,20240624,000000,120.6831,121.24,120.6831,120.86,4803,0
+PSCI.US,D,20240625,000000,118.94,119.72,118.94,119.55,3266,0
+PSCI.US,D,20240626,000000,119.32,119.6588,119.1411,119.39,3718,0
+PSCI.US,D,20240627,000000,119.41,119.83,119.1427,119.83,1923,0
+PSCI.US,D,20240628,000000,120.57,121.0801,120.06,120.06,2560,0
+PSCI.US,D,20240701,000000,120.79,120.79,118.22,118.38,5299,0
+PSCI.US,D,20240702,000000,118.17,119.43,118.17,118.98,2464,0
+PSCI.US,D,20240703,000000,119.36,120.26,119.36,119.6931,4985,0
+PSCI.US,D,20240705,000000,119.86,119.86,118.07,118.4634,1435,0
+PSCI.US,D,20240708,000000,119.26,119.26,118.71,119.08,10613,0
+PSCI.US,D,20240709,000000,118.5284,118.5284,117.62,117.62,3302,0
+PSCI.US,D,20240710,000000,118.41,119.13,117.97,118.96,5362,0
+PSCI.US,D,20240711,000000,120.71,123.39,120.71,123.35,16941,0
+PSCI.US,D,20240712,000000,124.55,126.32,124.55,125.15,11184,0
+PSCI.US,D,20240715,000000,125.5237,128.36,125.498,127.08,10640,0
+PSCI.US,D,20240716,000000,129.86,132.8382,129.4561,132.61,18860,0
+PSCI.US,D,20240717,000000,132.04,133.21,130.8401,130.94,5269,0
+PSCI.US,D,20240718,000000,131,132.476,128.33,128.62,5398,0
+PSCI.US,D,20240719,000000,128.13,128.2824,127.02,127.78,5358,0
+PSCI.US,D,20240722,000000,127.465,130.34,127.465,130.34,6446,0
+PSCI.US,D,20240723,000000,129.635,132.15,129.635,131.53,10530,0
+PSCI.US,D,20240724,000000,130.3962,131.48,128.3,128.3,5679,0
+PSCI.US,D,20240725,000000,128.94,132.53,128.815,130.74,17408,0
+PSCI.US,D,20240726,000000,132.74,133.1765,132.02,133.02,8355,0
+PSCI.US,D,20240729,000000,133.81,133.81,131.51,131.6886,5558,0
+PSCI.US,D,20240730,000000,131.98,133.4713,131.98,132.48,35519,0
+PSCI.US,D,20240731,000000,134.27,136.28,132.75,133.55,8104,0
+PSCI.US,D,20240801,000000,133.9,133.9,128.42,129.47,28722,0
+PSCI.US,D,20240802,000000,125.92,125.92,123.0169,124.65,8204,0
+PSCI.US,D,20240805,000000,117.71,121.74,117.43,120.7,17170,0
+PSCI.US,D,20240806,000000,121.49,124.15,120.75,122.91,4177,0
+PSCI.US,D,20240807,000000,124.98,124.98,120.96,120.96,2857,0
+PSCI.US,D,20240808,000000,122.04,123.54,122.04,123.51,6716,0
+PSCI.US,D,20240809,000000,122.9702,123.0053,122.3325,123.0053,2944,0
+PSCI.US,D,20240812,000000,123.28,123.28,120.8737,121.38,11176,0
+PSCI.US,D,20240813,000000,122.01,123.2893,121.4793,123.2893,6869,0
+PSCI.US,D,20240814,000000,123.98,123.98,122.61,122.9,3519,0
+PSCI.US,D,20240815,000000,126.235,126.4,125.025,126,9288,0
+PSCI.US,D,20240816,000000,125.885,125.885,125.35,125.6047,2171,0
+PSCI.US,D,20240819,000000,126.01,126.99,126.01,126.99,2909,0
+PSCI.US,D,20240820,000000,125.599,125.599,124.977,125.18,2438,0
+PSCI.US,D,20240821,000000,125.89,126.58,125.6695,126.53,5986,0
+PSCI.US,D,20240822,000000,125.89,126.4754,125.5389,125.5389,3483,0
+PSCI.US,D,20240823,000000,127,129.62,127,129.62,2135,0
+PSCI.US,D,20240826,000000,130.42,130.91,129.12,129.12,4677,0
+PSCI.US,D,20240827,000000,128.36,128.36,127.54,127.98,4132,0
+PSCI.US,D,20240828,000000,127.53,128.76,127.4,127.62,2978,0
+PSCI.US,D,20240829,000000,128.56,129.66,128.45,128.45,3016,0
+PSCI.US,D,20240830,000000,128.6,129.56,127.9314,129.56,2766,0
+PSCI.US,D,20240903,000000,127.19,127.19,124.6681,124.6681,2224,0
+PSCI.US,D,20240904,000000,124.42,124.6399,123.97,124.5238,3316,0
+PSCI.US,D,20240905,000000,123.8,123.8,123.3388,123.3388,2270,0
+PSCI.US,D,20240906,000000,121.9663,121.9663,121.07,121.25,2446,0
+PSCI.US,D,20240909,000000,121.2,122.14,121.0801,121.55,2926,0
+PSCI.US,D,20240910,000000,121.56,121.68,120.22,121.19,2985,0
+PSCI.US,D,20240911,000000,118.91,122.07,118.61,121.88,2236,0
+PSCI.US,D,20240912,000000,123.1361,123.78,122.94,123.78,3906,0
+PSCI.US,D,20240913,000000,125.5,126.82,125.5,126.61,3021,0
+PSCI.US,D,20240916,000000,126.3584,126.9284,126.2802,126.9284,7184,0
+PSCI.US,D,20240917,000000,127.7322,129.4499,127.7322,128.1718,4698,0
+PSCI.US,D,20240918,000000,128.23,131.345,127.775,128.43,6145,0
+PSCI.US,D,20240919,000000,131.96,131.96,130.435,131.72,3423,0
+PSCI.US,D,20240920,000000,130.0401,131.4135,130,130,2500,0
+PSCI.US,D,20240923,000000,131.63,131.63,130.13,130.48,2847,0
+PSCI.US,D,20240924,000000,130.7033,130.77,130.5601,130.6792,1935,0
+PSCI.US,D,20240925,000000,130.86,130.86,129.3045,129.3045,2788,0
+PSCI.US,D,20240926,000000,131.42,131.42,130.5411,130.5411,2829,0
+PSCI.US,D,20240927,000000,131.9311,132.6721,131.25,131.34,2792,0
+PSCI.US,D,20240930,000000,132.2327,132.3,131.3867,132.3,3240,0
+PSCI.US,D,20241001,000000,130.729,131.4715,130.03,130.77,4856,0
+PSCI.US,D,20241002,000000,130.1978,130.89,129.9003,130.2468,1880,0
+PSCI.US,D,20241003,000000,129.7,129.7,128.25,128.54,4418,0
+PSCI.US,D,20241004,000000,130.0777,130.4299,129.4801,130.3743,4031,0
+PSCI.US,D,20241007,000000,130.51,130.51,129.1204,130.35,3055,0
+PSCI.US,D,20241008,000000,129.9458,130.5374,129.9121,130.0339,1961,0
+PSCI.US,D,20241009,000000,130.66,131.36,130.34,130.5535,2042,0
+PSCI.US,D,20241010,000000,128.632,129.17,128.2,129.17,2638,0
+PSCI.US,D,20241011,000000,131.405,131.93,131.35,131.93,2611,0
+PSCI.US,D,20241014,000000,132.02,132.9766,131.8301,132.9766,4191,0
+PSCI.US,D,20241015,000000,132.7,133.64,132.4121,132.4121,5667,0
+PSCI.US,D,20241016,000000,132.97,135.1934,132.97,135.03,5939,0
+PSCI.US,D,20241017,000000,135.02,135.02,133.8273,134.11,8047,0
+PSCI.US,D,20241018,000000,134.0609,134.0609,133.48,133.48,1725,0
+PSCI.US,D,20241021,000000,133.3513,133.725,132.1745,132.1745,6219,0
+PSCI.US,D,20241022,000000,131.83,131.9899,131.295,131.44,12444,0
+PSCI.US,D,20241023,000000,131.1301,131.1301,130.2,130.9364,3221,0
+PSCI.US,D,20241024,000000,131.57,131.57,130.8125,131.23,3404,0
+PSCI.US,D,20241025,000000,132.04,132.04,131.07,131.1041,13616,0
+PSCI.US,D,20241028,000000,132.34,133.4,132.34,132.8992,3675,0
+PSCI.US,D,20241029,000000,131.79,131.79,131.36,131.57,8489,0
+PSCI.US,D,20241030,000000,133.5211,133.5211,131.878,131.878,5221,0
+PSCI.US,D,20241031,000000,131.13318,131.1974,130.3638,130.3638,1945,0
+PSCI.US,D,20241101,000000,131.195,131.2541,130.9654,130.9654,3939,0
+PSCI.US,D,20241104,000000,131.22,132.666,130.6959,132.14,13711,0
+PSCI.US,D,20241105,000000,131.98,135.5714,131.98,135.5714,2245,0
+PSCI.US,D,20241106,000000,140.4,144.8,140.4,144.8,15580,0
+PSCI.US,D,20241107,000000,144.92,145.3739,143.7628,144.31,13797,0
+PSCI.US,D,20241108,000000,144.07,146.4372,144.07,145.98,6877,0
+PSCI.US,D,20241111,000000,147.52,148.7275,147.4,148.17,7145,0
+PSCI.US,D,20241112,000000,147.79,147.79,145.83,145.83,10570,0
+PSCI.US,D,20241113,000000,146.68,147.62,145.56,145.84,12574,0
+PSCI.US,D,20241114,000000,146.68,146.69,144.05,144.18,16698,0
+PSCI.US,D,20241115,000000,144.18,144.18,142.34,142.71,6377,0
+PSCI.US,D,20241118,000000,143.23,143.38,142.445,142.83,7955,0
+PSCI.US,D,20241119,000000,141.06,143.29,140.7501,143.05,7756,0
+PSCI.US,D,20241120,000000,143.12,143.12,141.6189,142.51,3709,0
+PSCI.US,D,20241121,000000,143.9366,145.6,143.9366,145.28,10409,0
+PSCI.US,D,20241122,000000,146.4316,147.08,146.05,147.08,10322,0
+PSCI.US,D,20241125,000000,149.47,150.7247,149.3993,149.43,19046,0
+PSCI.US,D,20241126,000000,149.31,149.31,147.5,147.69,22390,0
+PSCI.US,D,20241127,000000,148.76,149.2,146.91,146.91,8628,0
+PSCI.US,D,20241129,000000,148.07,148.07,147.2646,147.52,1354,0
+PSCI.US,D,20241202,000000,146.974,148.3737,146.91,148.1255,18796,0
+PSCI.US,D,20241203,000000,148.18,148.18,146.24,146.859,10890,0
+PSCI.US,D,20241204,000000,147.7,148.41,147.39,148.41,5449,0
+PSCI.US,D,20241205,000000,148.47,148.47,146.0216,146.03,5863,0
+PSCI.US,D,20241206,000000,146.14,146.14,144.55,145.51,21348,0
+PSCI.US,D,20241209,000000,145.94,146.15,144.57,144.6,9140,0
+PSCI.US,D,20241210,000000,144.28,145.72,144.22,144.5,13079,0
+PSCI.US,D,20241211,000000,146.13,146.6499,145.23,145.5914,20109,0
+PSCI.US,D,20241212,000000,145.3,145.8273,144.15,144.2856,16035,0
+PSCI.US,D,20241213,000000,144.56,144.56,142.65,142.9036,16587,0
+PSCI.US,D,20241216,000000,143.25,144.15,142.4036,143.4216,4669,0
+PSCI.US,D,20241217,000000,143.83,143.83,140.8176,141.0189,17002,0
+PSCI.US,D,20241218,000000,141.9,141.9,134.8137,135.58,29377,0
+PSCI.US,D,20241219,000000,137.1345,137.1345,134.7901,135.07,16569,0
+PSCI.US,D,20241220,000000,134.29,137.22,134.29,135.41,11898,0
+PSCI.US,D,20241223,000000,135,135.35,134.4,135.35,14987,0
+PSCI.US,D,20241224,000000,135.65,136.67,135.5389,136.67,6757,0
+PSCI.US,D,20241226,000000,135.59,137.26,135.59,137.21,29141,0
+PSCI.US,D,20241227,000000,136.45,136.45,134.385,135.45,13479,0
+PSCI.US,D,20241230,000000,134.02,135.245,132.52,134.61,37864,0
+PSCI.US,D,20241231,000000,135.02,135.59,134.3678,134.3678,9220,0
+PSCI.US,D,20250102,000000,135.88,136.3421,134.05,134.2,29526,0
+PSCI.US,D,20250103,000000,134.795,136.28,134.795,136.28,2728,0
+PSCI.US,D,20250106,000000,137.8,137.8,136.0362,136.0362,4348,0
+PSCI.US,D,20250107,000000,136.6719,136.6719,134.4551,134.8284,16106,0
+PSCI.US,D,20250108,000000,133.53,135.3184,133.3861,135.3073,14190,0
+PSCI.US,D,20250110,000000,133.94,133.94,132.95,133.62,29296,0
+PSCI.US,D,20250113,000000,131.65,134.72,131.4843,134.59,6806,0
+PSCI.US,D,20250114,000000,137.27,137.48,136.999,137.26,8624,0
+PSCI.US,D,20250115,000000,140.86,140.86,138.9116,139.59,8501,0
+PSCI.US,D,20250116,000000,139.33,140.225,139.33,139.71,6572,0
+PSCI.US,D,20250117,000000,141.39,141.39,139.887,140.49,6165,0
+PSCI.US,D,20250121,000000,142.19,143.4421,141.68,143.37,15192,0
+PSCI.US,D,20250122,000000,143.29,143.9199,142.2241,142.4341,13423,0
+PSCI.US,D,20250123,000000,142.08,143.2098,142.07,142.6537,3300,0
+PSCI.US,D,20250124,000000,142.43,142.65,141.7796,142.0539,5422,0
+PSCI.US,D,20250127,000000,140.3,140.7682,139.52,140.03,16537,0
+PSCI.US,D,20250128,000000,140,140.1,138.52,139.44,9901,0
+PSCI.US,D,20250129,000000,139.35,139.5403,138.4311,139.0134,12273,0
+PSCI.US,D,20250130,000000,140.19,140.9991,140.1049,140.3639,7358,0
+PSCI.US,D,20250131,000000,140.84,140.84,139.08,139.4752,7921,0
+PSCI.US,D,20250203,000000,137.01,138.38,136.98,137.17,6005,0
+PSCI.US,D,20250204,000000,137.1,138.36,137.1,137.81,3601,0
+PSCI.US,D,20250205,000000,138.85,139.155,138.5376,138.9185,5076,0
+PSCI.US,D,20250206,000000,139.435,139.65,138.1896,139.2093,4892,0
+PSCI.US,D,20250207,000000,138.9641,138.9641,137.5241,138.22,3116,0
+PSCI.US,D,20250210,000000,139.2,139.2983,138.7283,138.923,5436,0
+PSCI.US,D,20250211,000000,137.88,139.1799,137.88,138.3389,4914,0
+PSCI.US,D,20250212,000000,136.13,137.127,135.53,136.1097,5491,0
+PSCI.US,D,20250213,000000,136.77,137.175,135.7201,136.5732,3621,0
+PSCI.US,D,20250214,000000,136.9866,137.04,136.5801,136.76,13565,0
+PSCI.US,D,20250218,000000,137.61,137.61,136.88,137.5132,5277,0
+PSCI.US,D,20250219,000000,136.52,137.865,136.52,137.1746,3807,0
+PSCI.US,D,20250220,000000,137.04,137.04,134.5086,135.44,5611,0
+PSCI.US,D,20250221,000000,136.27,136.27,131.03,131.2928,4554,0
+PSCI.US,D,20250224,000000,132.26,132.26,130.22,130.22,13185,0
+PSCI.US,D,20250225,000000,130.56971,132.2612,130.48,131.6682,6685,0
+PSCI.US,D,20250226,000000,132.74,133.8461,131.45,131.78,13487,0
+PSCI.US,D,20250227,000000,130.94,131.405,129.57,129.57,5875,0
+PSCI.US,D,20250228,000000,129.465,130.47,128.675,130.47,8907,0
+PSCI.US,D,20250303,000000,131.16,131.16,126.42,126.6892,13749,0
+PSCI.US,D,20250304,000000,124.3,125.885,122.94454,124.1576,16040,0
+PSCI.US,D,20250305,000000,124.11,125.96,124.0133,125.87,4977,0
+PSCI.US,D,20250306,000000,124.1807,125.7,124.17,124.71,10960,0
+PSCI.US,D,20250307,000000,124.5705,125.0893,122.0318,124.9654,3176,0
+PSCI.US,D,20250310,000000,123.19,123.19,120.7798,121.14,8334,0
+PSCI.US,D,20250311,000000,121.67,121.871,120.4727,121.07,8413,0
+PSCI.US,D,20250312,000000,121.1,121.24,120.17,120.45,5147,0
+PSCI.US,D,20250313,000000,120.2,120.5447,117.698,118.55,4438,0
+PSCI.US,D,20250314,000000,119.94,121.666,119.6509,121.666,2686,0
+PSCI.US,D,20250317,000000,120.9,123.0638,120.9,122.56,25080,0
+PSCI.US,D,20250318,000000,121.95,121.95,120.67,121.15,6965,0
+PSCI.US,D,20250319,000000,121.47,123.33,121.47,123.27,3239,0
+PSCI.US,D,20250320,000000,121.96,123.5,121.96,122.52,4114,0
+PSCI.US,D,20250321,000000,120.72,121.33,119.91,121.33,3096,0
+PSCI.US,D,20250324,000000,123.03,124.7653,123.03,124.7653,3655,0
+PSCI.US,D,20250325,000000,124.18,124.6119,123.95,123.95,6287,0
+PSCI.US,D,20250326,000000,124.31,124.45316,122.98342,123,7794,0
+PSCI.US,D,20250327,000000,123.5149,123.5149,122.27877,122.41,4220,0
+PSCI.US,D,20250328,000000,122.1754,122.1754,118.54,119.26,9740,0
+PSCI.US,D,20250331,000000,116.5,119.2936,116.5,118.8,3418,0
+PSCI.US,D,20250401,000000,117.7306,119.78,117.61,119.78,4199,0
+PSCI.US,D,20250402,000000,119.77,122.5,119.72,122.5,3818,0
+PSCI.US,D,20250403,000000,116.37,116.37,113.33,113.39,5484,0
+PSCI.US,D,20250404,000000,109.01,109.52,105.71,108.77,18016,0
+PSCI.US,D,20250407,000000,104.41,111.57,104.41,107.47,251381,0
+PSCI.US,D,20250408,000000,112.12,112.22,103.54,105.21,272126,0
+PSCI.US,D,20250409,000000,104.4215,116.25,104.4215,115.34,10548,0
+PSCI.US,D,20250410,000000,111.87,112.609,110.3201,111.34,3674,0
+PSCI.US,D,20250411,000000,110.44,112.98,109.1487,112.88,3753,0
+PSCI.US,D,20250414,000000,113.39,113.6759,111.8262,113.39,22839,0
+PSCI.US,D,20250415,000000,112.85,113.4868,112.36,112.85,2236,0
+PSCI.US,D,20250416,000000,112.8,112.8,110.07,111.53,2671,0
+PSCI.US,D,20250417,000000,111.92,112.48,111.1842,112.16,4633,0
+PSCI.US,D,20250421,000000,109.34,109.34,107.78,108.94,4213,0
+PSCI.US,D,20250422,000000,110.38,111.4105,109.44,111.28,1927,0
+PSCI.US,D,20250423,000000,115.86,116.8352,113.21,113.21,3958,0
+PSCI.US,D,20250424,000000,113.54,116.5261,113.54,116.5261,2068,0
+PSCI.US,D,20250425,000000,115.63,116.35,114.89,116.35,5190,0
+PSCI.US,D,20250428,000000,117.67,117.67,115,116.375,1810,0
+PSCI.US,D,20250429,000000,116.96,117.26,115.71,117.26,4203,0
+PSCI.US,D,20250430,000000,115.46,116.76,114.7205,116.63,3750,0
+PSCI.US,D,20250501,000000,117.09,118.81,117.09,118.41,1092,0
+PSCI.US,D,20250502,000000,120.28,122.3179,120.28,121.873,2053,0
+PSCI.US,D,20250505,000000,120.67,121.92,120.67,121.1088,814,0
+PSCI.US,D,20250506,000000,120.55,120.56,119.87,120.33,1346,0
+PSCI.US,D,20250507,000000,120.8,120.8,119.58,119.58,457,0
+PSCI.US,D,20250508,000000,120.96,124.13,120.96,123.07,9498,0
+PSCI.US,D,20250509,000000,123.07,123.4986,122.58,122.58,3591,0
+PSCI.US,D,20250512,000000,127.39,128.2512,126.745,127.98,3722,0
+PSCI.US,D,20250513,000000,129.09,129.82,129.09,129.34,3935,0
+PSCI.US,D,20250514,000000,129.3,129.33,128.11,128.21,3673,0
+PSCI.US,D,20250515,000000,127.88,128.66,127.88,128.66,5544,0
+PSCI.US,D,20250516,000000,128.49,129.17,128.49,129.17,906,0
+PSCI.US,D,20250519,000000,127.38,128.9,127.38,128.9,2112,0
+PSCI.US,D,20250520,000000,129.04,129.04,128.21,128.21,3960,0
+PSCI.US,D,20250521,000000,127.32,127.32,125.04,125.04,1176,0
+PSCI.US,D,20250522,000000,124.45,124.6187,124.45,124.6187,459,0
+PSCI.US,D,20250523,000000,124.34,124.43,123.83,123.83,1306,0
+PSCI.US,D,20250527,000000,126.25,127.99,126.25,127.96,1182,0
+PSCI.US,D,20250528,000000,127.75,127.8452,126.25,126.25,1517,0
+PSCI.US,D,20250529,000000,126.22,126.42,125.95,126.42,1934,0
+PSCI.US,D,20250530,000000,125.76,126.4129,125.76,126.3731,944,0
+PSCI.US,D,20250602,000000,126.43,126.43,124.79,125.35,2124,0
+PSCI.US,D,20250603,000000,126.2556,128.11,125.92,127.96,3003,0
+PSCI.US,D,20250604,000000,128.54,128.54,127.9741,127.9741,2488,0
+PSCI.US,D,20250605,000000,127.29,128.72,127.04,128.13,6111,0
+PSCI.US,D,20250606,000000,130.5,130.5,129.045,129.49,6290,0
+PSCI.US,D,20250609,000000,130.62,130.8473,130.14,130.46,3692,0
+PSCI.US,D,20250610,000000,131.43,131.43,130.1087,130.53,3872,0
+PSCI.US,D,20250611,000000,131.0392,131.0392,129.69,129.69,3763,0
+PSCI.US,D,20250612,000000,128.6416,129.3009,128.6416,129.285,2453,0
+PSCI.US,D,20250613,000000,128.19,128.19,126.97,126.97,27009,0
+PSCI.US,D,20250616,000000,128.46,128.54,127.66,127.71,12258,0
+PSCI.US,D,20250617,000000,127.0467,127.0467,126.46,126.46,1054,0
+PSCI.US,D,20250618,000000,127,128.19,126.525,126.8,2598,0
+PSCI.US,D,20250620,000000,128.45,128.45,126.03,126.69,7155,0
+PSCI.US,D,20250623,000000,127.15,128.564,126.03,128.53,7160,0
+PSCI.US,D,20250624,000000,129.9,130.25,129.9,130.1,2040,0
+PSCI.US,D,20250625,000000,130.9,130.9,130,130,1517,0
+PSCI.US,D,20250626,000000,131.99,132.6901,131.75,132.6901,954,0
+PSCI.US,D,20250627,000000,133.56,134.2756,133.56,133.77,999,0
+PSCI.US,D,20250630,000000,133.58,134.12,133.58,134.06,1124,0
+PSCI.US,D,20250701,000000,133.84,136.1649,133.84,135.18,1075,0
+PSCI.US,D,20250702,000000,135.445,136.9979,135.0501,136.94,2846,0
+PSCI.US,D,20250703,000000,138.34,138.34,137.78,138.0618,1368,0
+PSCI.US,D,20250707,000000,137.73,138.5374,135.69,136.39,2812,0
+PSCI.US,D,20250708,000000,136.6,136.8974,136.48,136.48,2072,0
+PSCI.US,D,20250709,000000,136.91,138.02,136.91,138.02,1481,0
+PSCI.US,D,20250710,000000,138.32,140.48,138.32,139.45,2266,0
+PSCI.US,D,20250711,000000,138.72,138.99,138.4,138.93,2534,0
+PSCI.US,D,20250714,000000,138.7,138.9535,138.68,138.86,2296,0
+PSCI.US,D,20250715,000000,138.535,139.01,136.66,136.68,3626,0
+PSCI.US,D,20250716,000000,136.71,137.8297,136.71,137.7977,6358,0
+PSCI.US,D,20250717,000000,139.6069,140.99,139.6069,140.6406,5270,0
+PSCI.US,D,20250718,000000,139.6065,139.6065,138.98,139.2196,5763,0
+PSCI.US,D,20250721,000000,139.2575,139.795,138.1043,138.1043,1383,0
+PSCI.US,D,20250722,000000,138.07,138.8193,138.07,138.8193,1595,0
+PSCI.US,D,20250723,000000,140.4565,141.2155,140.14,141.2155,2775,0
+PSCI.US,D,20250724,000000,140.485,140.5148,140.22,140.3015,1795,0
+PSCI.US,D,20250725,000000,140.55,142.033,140.55,142.033,1937,0
+PSCI.US,D,20250728,000000,141.8009,142.07,141.6805,141.6805,1796,0
+PSCI.US,D,20250729,000000,142.13,142.89,140.745,141.2147,1790,0
+PSCI.US,D,20250730,000000,141.69,143.45,141.69,141.7396,3580,0
+PSCI.US,D,20250731,000000,141.74,141.7412,140.59,140.7864,9706,0
+PSCI.US,D,20250801,000000,137.18,138.8,136.18,138.2009,2096,0
+PSCI.US,D,20250804,000000,138.885,139.8491,138.885,139.8491,5702,0
+PSCI.US,D,20250805,000000,140.6,142.4261,140.41,141.9138,14462,0
+PSCI.US,D,20250806,000000,141.0375,141.2705,141.0375,141.2705,1654,0
+PSCI.US,D,20250807,000000,140.6,141.046,140.6,141.0332,3068,0
+PSCI.US,D,20250808,000000,141.8054,142.35,141.8054,141.8211,1783,0
+PSCI.US,D,20250811,000000,141.925,142.08,141.1549,141.4641,1754,0
+PSCI.US,D,20250812,000000,141.97,146.8697,141.97,146.8697,5133,0
+PSCI.US,D,20250813,000000,147.83,149.2777,147.65,149.2777,3520,0
+PSCI.US,D,20250814,000000,147.86,147.86,145.92,146.0343,2404,0
+PSCI.US,D,20250815,000000,143.9101,145.26,143.9101,145.0603,960,0
+PSCI.US,D,20250818,000000,145.37,146.2416,145.37,146.1556,3515,0
+PSCI.US,D,20250819,000000,146.85,146.85,145.705,145.9921,2158,0
+PSCI.US,D,20250820,000000,145.7,145.7,144.06,144.3531,1560,0
+PSCI.US,D,20250821,000000,144.18,144.3286,143.98,144.3286,1184,0
+PSCI.US,D,20250822,000000,148.5,150.2339,148.5,149.8834,3268,0
+PSCI.US,D,20250825,000000,149.64,150.44,148.9404,148.9404,1592,0
+PSCI.US,D,20250826,000000,149.42,150.2,149.42,149.7927,1910,0
+PSCI.US,D,20250827,000000,149.91,149.9834,149.78,149.9834,1991,0
+PSCI.US,D,20250828,000000,150.47,150.47,148.9,149.6996,1712,0
+PSCI.US,D,20250829,000000,149.82,149.82,147.6949,147.8595,3507,0
+PSCI.US,D,20250902,000000,145.85,146.8878,145.765,146.8878,2106,0
+PSCI.US,D,20250903,000000,146.72,147.3199,145.579,146.1209,3856,0
+PSCI.US,D,20250904,000000,147.84,148.6757,147.84,148.6757,1258,0
+PSCI.US,D,20250905,000000,149.84,149.84,147.65,148.8224,1506,0
+PSCI.US,D,20250908,000000,148.1156,148.1156,147.734,148.0306,1556,0
+PSCI.US,D,20250909,000000,148.12,148.12,145.3055,145.8936,3474,0
+PSCI.US,D,20250910,000000,146.44,147.5,146.166,146.7074,3846,0
+PSCI.US,D,20250911,000000,148.35,150.3125,147.3642,150.3125,31669,0
+PSCI.US,D,20250912,000000,148.723,149.0245,147.9582,147.9582,1746,0
+PSCI.US,D,20250915,000000,148.385,148.6314,148.385,148.6314,840,0
+PSCI.US,D,20250916,000000,147.39,148.6454,147.39,148.6454,1055,0
+PSCI.US,D,20250917,000000,149.01,149.58,147.5297,147.5297,1581,0
+PSCI.US,D,20250918,000000,149.639,151.576,149.639,151.576,1155,0
+PSCI.US,D,20250919,000000,150.07,150.2273,149.781,149.781,2238,0
+PSCI.US,D,20250922,000000,150.18,150.9148,150.18,150.9148,1026,0
+PSCI.US,D,20250923,000000,152.0681,152.0681,149.93,150.0207,767,0
+PSCI.US,D,20250924,000000,150.42,150.4661,147.7677,147.7677,2410,0
+PSCI.US,D,20250925,000000,146.51,147.0879,146.51,147.0005,2481,0
+PSCI.US,D,20250926,000000,147.71,148.5681,147.71,148.5681,1867,0
+PSCI.US,D,20250929,000000,150.02,150.02,148.3421,148.3832,1407,0
+PSCI.US,D,20250930,000000,147.88,149.4416,147.88,149.4416,6177,0
+PSCI.US,D,20251001,000000,149.0751,149.92,148.6248,149.6304,1843,0
+PSCI.US,D,20251002,000000,149.55,150.3536,149.22,150.3536,2632,0
+PSCI.US,D,20251003,000000,149.98,151.75,149.98,150.6082,3004,0
+PSCI.US,D,20251006,000000,151,151.075,150.76,150.7628,1427,0
+PSCI.US,D,20251007,000000,150.75,151.2,148.57,148.7602,2717,0
+PSCI.US,D,20251008,000000,149.72,151,149.72,150.9753,1642,0
+PSCI.US,D,20251009,000000,149.11,149.11,148.3417,148.4607,1101,0
+PSCI.US,D,20251010,000000,149.05,149.05,144.1125,144.1125,2360,0
+PSCI.US,D,20251013,000000,145.56,147,145.56,146.7078,2426,0
+PSCI.US,D,20251014,000000,144.53,149.605,144.53,148.9127,1550,0
+PSCI.US,D,20251015,000000,149.86,150.01,148.95,149.8955,1727,0
+PSCI.US,D,20251016,000000,150.2,150.5066,148.8,148.9373,2105,0
+PSCI.US,D,20251017,000000,148.48,148.48,147.765,148.104,1396,0
+PSCI.US,D,20251020,000000,149.49,150.45,149.49,150.2637,2504,0
+PSCI.US,D,20251021,000000,150.295,151.5775,150.295,151.5775,821,0
+PSCI.US,D,20251022,000000,147.89,148.3316,147.89,148.3316,875,0
+PSCI.US,D,20251023,000000,149.3227,150.5235,149.3227,150.5235,1166,0
+PSCI.US,D,20251024,000000,152.814,153.1,152.2447,152.2447,1261,0
+PSCI.US,D,20251027,000000,153.19,153.19,151.7587,151.7587,758,0
+PSCI.US,D,20251028,000000,150.03,151.12,150.03,150.7595,1360,0
+PSCI.US,D,20251029,000000,151.3,152.7,150.3438,150.3438,1443,0
+PSCI.US,D,20251030,000000,149.55,150.26,147.565,147.5728,1384,0
+PSCI.US,D,20251031,000000,148.27,149.3836,148.27,149.3836,1578,0
+PSCI.US,D,20251103,000000,149.42,149.42,148.349,148.8966,2390,0
+PSCI.US,D,20251104,000000,147.08,148.25,147.08,147.3299,1449,0
+PSCI.US,D,20251105,000000,147.86,150.6899,147.86,150.0549,1298,0
+PSCI.US,D,20251106,000000,149.25,149.25,145.9541,145.9541,1364,0
+PSCI.US,D,20251107,000000,144.6899,145.3447,143.3167,145.3447,6520,0
+PSCI.US,D,20251110,000000,145.34,147.11,145.34,146.2875,1664,0
+PSCI.US,D,20251111,000000,145.7355,145.9159,145.7355,145.9159,698,0
+PSCI.US,D,20251112,000000,147.68,147.68,146.45,146.5394,2043,0
+PSCI.US,D,20251113,000000,145.78,145.78,143.1572,143.1572,1070,0
+PSCI.US,D,20251114,000000,141.23,143.34,141.23,143.1333,3181,0
+PSCI.US,D,20251117,000000,142.62,142.62,139.6741,139.6741,1257,0
+PSCI.US,D,20251118,000000,138.9,140.5898,138.89,139.6668,2104,0
+PSCI.US,D,20251119,000000,140.48,141.2102,140.1604,140.3355,1531,0
+PSCI.US,D,20251120,000000,142.73,142.73,139.1589,139.1589,1288,0
+PSCI.US,D,20251121,000000,144.2953,144.3,143.5788,143.5788,1560,0
+PSCI.US,D,20251124,000000,144.14,145.6276,144.14,145.6276,758,0
+PSCI.US,D,20251125,000000,148.16,149.69,148.16,149.6707,1320,0
+PSCI.US,D,20251126,000000,150.38,151.93,150.33,150.5766,2181,0
+PSCI.US,D,20251201,000000,150.13,150.423,149.4963,149.4963,1323,0
+PSCI.US,D,20251202,000000,150.56,150.56,149.765,150.1559,3005,0
+PSCI.US,D,20251203,000000,151.062,151.98,151.062,151.912,1616,0
+PSCI.US,D,20251204,000000,152.73,152.7301,151.9822,151.9822,846,0
+PSCI.US,D,20251205,000000,152.02,152.06,151.03,151.7527,1494,0
+PSCI.US,D,20251208,000000,153.07,153.07,150.8918,150.8918,2132,0
+PSCI.US,D,20251209,000000,151.75,151.75,151.0531,151.0531,1249,0
+PSCI.US,D,20251210,000000,152.8421,156.35,152.8421,155.4832,4138,0
+PSCI.US,D,20251211,000000,155.4,158.4,155.4,158.1217,3441,0
+PSCI.US,D,20251212,000000,158.89,158.89,155.685,155.8002,2336,0
+PSCI.US,D,20251215,000000,156.54,156.54,155.4647,155.4647,4456,0
+PSCI.US,D,20251216,000000,154.98,154.98,154.31,154.9295,10298,0
+PSCI.US,D,20251217,000000,155.2,155.53,153.2507,153.2507,4236,0
+PSCI.US,D,20251218,000000,155.34,155.42,153.9521,153.9521,10727,0
+PSCI.US,D,20251219,000000,154.175,154.4,153.8493,153.8738,3511,0
+PSCI.US,D,20251222,000000,153.35,154.69,153.35,154.1588,3896,0
+PSCI.US,D,20251223,000000,153.97,154.0422,153.6,153.8625,3365,0
+PSCI.US,D,20251224,000000,154.245,154.3456,154.245,154.3456,693,0
+PSCI.US,D,20251226,000000,154.33,154.7145,153.95,154.4034,1788,0
+PSCI.US,D,20251229,000000,153.15,153.3314,153.15,153.3314,2691,0
+PSCI.US,D,20251230,000000,153.4,153.4,152.107,152.107,2135,0
+PSCI.US,D,20251231,000000,151.3,151.3,150.0837,150.0837,2411,0
+PSCI.US,D,20260102,000000,151.15,152.74,150.84,152.4516,5971,0
+PSCI.US,D,20260105,000000,153.34,156.7199,153.34,155.4695,3068,0
+PSCI.US,D,20260106,000000,155.42,157.3863,154.4501,157.3863,5071,0
+PSCI.US,D,20260107,000000,155.91,156.37,155.415,155.5151,3983,0
+PSCI.US,D,20260108,000000,155.23,158.77,155.23,158.6715,6588,0
+PSCI.US,D,20260109,000000,159.7,161.2999,159.03,160.7367,4898,0
+PSCI.US,D,20260112,000000,160.315,161.5572,160.315,161.4377,2533,0
+PSCI.US,D,20260113,000000,162,162.485,161.37,161.4025,2921,0
+PSCI.US,D,20260114,000000,161.71,163.09,161.23,162.253,8587,0
+PSCI.US,D,20260115,000000,164.35,166.32,164.35,165.9123,14833,0
+PSCI.US,D,20260116,000000,166.27,166.6199,165.2646,165.7477,5005,0
+PSCI.US,D,20260120,000000,162.44,164.43,162.44,162.497,7012,0
+PSCI.US,D,20260121,000000,163.85,166.7878,163.85,166.4983,11989,0
+PSCI.US,D,20260122,000000,168.01,168.58,167.01,167.5179,8811,0
+PSCI.US,D,20260123,000000,167.75,167.75,164.715,165.0689,7835,0
+PSCI.US,D,20260126,000000,164.65,165.5,164.12,164.703,8495,0
+PSCI.US,D,20260127,000000,164.7,164.79,163.53,164.4441,10240,0
+PSCI.US,D,20260128,000000,165.33,165.33,163.3561,163.3561,5048,0
+PSCI.US,D,20260129,000000,164.1,164.7753,162.79,164.7753,4041,0
+PSCI.US,D,20260130,000000,163.26,164.642,163.26,163.9728,2570,0
+PSCI.US,D,20260202,000000,164.83,167.65,164.83,167.0051,20004,0
+PSCI.US,D,20260203,000000,168.68,169.26,165.8,167.8249,6259,0
+PSCI.US,D,20260204,000000,169.05,171.48,168.45,169.8769,7824,0
+PSCI.US,D,20260205,000000,168.49,170.675,168.49,170.1323,2535,0
+PSCI.US,D,20260206,000000,171.94,175.85,171.94,175.7816,15423,0
+PSCI.US,D,20260209,000000,176.22,176.73,175.45,175.5399,7110,0
+PSCI.US,D,20260210,000000,176.14,176.69,175.3348,175.3348,5173,0
+PSCI.US,D,20260211,000000,177.78,177.78,174.35,174.8168,5734,0
+PSCI.US,D,20260212,000000,177.5,178.02,171.465,171.539,6293,0
+PSCI.US,D,20260213,000000,174.24,174.789,173,173.2295,8002,0
+PSCI.US,D,20260217,000000,173.7399,173.7399,171.46,171.9231,4387,0
+PSCI.US,D,20260218,000000,173.56,174.64,171.8,172.26,3200,0
diff --git a/daily/us/nasdaq etfs/pth.us.txt b/daily/us/nasdaq etfs/pth.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ed3201ad7a8050141baf227a1b16ba9925c130c2
--- /dev/null
+++ b/daily/us/nasdaq etfs/pth.us.txt	
@@ -0,0 +1,4863 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PTH.US,D,20061012,000000,8.186,8.18933,8.17267,8.17933,25866,0
+PTH.US,D,20061013,000000,8.22533,8.22533,8.18933,8.209,10956,0
+PTH.US,D,20061016,000000,8.24833,8.24833,8.23833,8.23833,5781,0
+PTH.US,D,20061017,000000,8.18933,8.199,8.17267,8.199,10041,0
+PTH.US,D,20061018,000000,8.28133,8.28133,8.21533,8.23833,131766,0
+PTH.US,D,20061019,000000,8.27467,8.27467,8.24833,8.24833,6090,0
+PTH.US,D,20061020,000000,8.278,8.29433,8.26467,8.28767,7302,0
+PTH.US,D,20061023,000000,8.268,8.32067,8.268,8.29433,38337,0
+PTH.US,D,20061024,000000,8.28133,8.301,8.245,8.25167,16128,0
+PTH.US,D,20061025,000000,8.222,8.222,8.19567,8.19567,35607,0
+PTH.US,D,20061026,000000,8.28133,8.29767,8.268,8.29767,12477,0
+PTH.US,D,20061027,000000,8.26133,8.35333,8.26133,8.35333,76683,0
+PTH.US,D,20061030,000000,8.29767,8.29767,8.24833,8.27467,4869,0
+PTH.US,D,20061031,000000,8.314,8.314,8.232,8.232,14610,0
+PTH.US,D,20061101,000000,8.291,8.291,8.12033,8.12033,53556,0
+PTH.US,D,20061102,000000,8.17267,8.19567,8.17267,8.19567,31647,0
+PTH.US,D,20061103,000000,8.21533,8.21533,8.16933,8.16933,3651,0
+PTH.US,D,20061106,000000,8.314,8.314,8.314,8.314,912,0
+PTH.US,D,20061107,000000,8.37333,8.40933,8.37333,8.39933,277218,0
+PTH.US,D,20061108,000000,8.32733,8.33367,8.27467,8.314,99204,0
+PTH.US,D,20061109,000000,8.30433,8.30433,8.17933,8.17933,609,0
+PTH.US,D,20061110,000000,8.19567,8.222,8.19567,8.222,62688,0
+PTH.US,D,20061113,000000,8.26467,8.26467,8.26467,8.26467,3045,0
+PTH.US,D,20061114,000000,8.24833,8.29433,8.23833,8.29433,45342,0
+PTH.US,D,20061115,000000,8.38633,8.38633,8.383,8.383,1215,0
+PTH.US,D,20061116,000000,8.406,8.406,8.37967,8.39933,8517,0
+PTH.US,D,20061117,000000,8.35667,8.37,8.347,8.37,4260,0
+PTH.US,D,20061120,000000,8.38633,8.39933,8.34367,8.34367,3957,0
+PTH.US,D,20061121,000000,8.35033,8.35033,8.32067,8.32067,2742,0
+PTH.US,D,20061122,000000,8.33033,8.35033,8.31067,8.347,11565,0
+PTH.US,D,20061124,000000,8.314,8.32733,8.314,8.32733,1215,0
+PTH.US,D,20061127,000000,8.222,8.222,8.20233,8.20233,2133,0
+PTH.US,D,20061128,000000,8.209,8.232,8.186,8.21867,13998,0
+PTH.US,D,20061129,000000,8.24833,8.278,8.22533,8.25833,6999,0
+PTH.US,D,20061201,000000,8.29767,8.347,8.29433,8.347,372471,0
+PTH.US,D,20061204,000000,8.39633,8.43233,8.39633,8.43233,9435,0
+PTH.US,D,20061205,000000,8.41933,8.45867,8.41933,8.45867,3957,0
+PTH.US,D,20061206,000000,8.44567,8.48833,8.44567,8.48833,8517,0
+PTH.US,D,20061207,000000,8.48167,8.49167,8.475,8.475,3651,0
+PTH.US,D,20061208,000000,8.48833,8.49167,8.47833,8.49167,2436,0
+PTH.US,D,20061211,000000,8.498,8.498,8.48167,8.498,1824,0
+PTH.US,D,20061212,000000,8.47833,8.47833,8.47833,8.47833,303,0
+PTH.US,D,20061213,000000,8.498,8.498,8.48167,8.48167,6090,0
+PTH.US,D,20061214,000000,8.49167,8.521,8.49167,8.498,37122,0
+PTH.US,D,20061215,000000,8.52433,8.52433,8.51467,8.51467,12171,0
+PTH.US,D,20061218,000000,8.53767,8.54067,8.49167,8.49467,3348,0
+PTH.US,D,20061219,000000,8.47833,8.508,8.47833,8.508,8517,0
+PTH.US,D,20061220,000000,8.55733,8.55733,8.53767,8.55067,1824,0
+PTH.US,D,20061221,000000,8.53433,8.53433,8.53433,8.53433,1215,0
+PTH.US,D,20061222,000000,8.49467,8.531,8.49467,8.508,9126,0
+PTH.US,D,20061226,000000,8.49167,8.53433,8.49167,8.53433,4260,0
+PTH.US,D,20061227,000000,8.567,8.57367,8.56067,8.57033,16431,0
+PTH.US,D,20061228,000000,8.55067,8.55067,8.55067,8.55067,303,0
+PTH.US,D,20061229,000000,8.55067,8.56067,8.51767,8.51767,7605,0
+PTH.US,D,20070103,000000,8.57033,8.58667,8.521,8.52433,9126,0
+PTH.US,D,20070104,000000,8.51467,8.577,8.51467,8.56367,6696,0
+PTH.US,D,20070105,000000,8.49467,8.51133,8.49467,8.51133,9738,0
+PTH.US,D,20070108,000000,8.50133,8.54733,8.50133,8.54733,609,0
+PTH.US,D,20070109,000000,8.567,8.567,8.521,8.531,12171,0
+PTH.US,D,20070110,000000,8.521,8.544,8.521,8.544,1215,0
+PTH.US,D,20070111,000000,8.59333,8.659,8.59333,8.659,21606,0
+PTH.US,D,20070112,000000,8.72167,8.72467,8.72167,8.72467,4869,0
+PTH.US,D,20070116,000000,8.78067,8.784,8.76433,8.76767,29517,0
+PTH.US,D,20070117,000000,8.79067,8.83667,8.78733,8.81367,20694,0
+PTH.US,D,20070118,000000,8.784,8.79067,8.75433,8.77733,11868,0
+PTH.US,D,20070119,000000,8.77733,8.80033,8.77733,8.79067,27693,0
+PTH.US,D,20070122,000000,8.78067,8.78067,8.76767,8.774,6696,0
+PTH.US,D,20070123,000000,8.751,8.80367,8.751,8.78067,3957,0
+PTH.US,D,20070124,000000,8.81033,8.84,8.81033,8.83667,31956,0
+PTH.US,D,20070125,000000,8.85633,8.85633,8.794,8.794,11259,0
+PTH.US,D,20070126,000000,8.751,8.78733,8.751,8.784,17346,0
+PTH.US,D,20070129,000000,8.817,8.84,8.81367,8.82333,16128,0
+PTH.US,D,20070130,000000,8.85633,8.889,8.843,8.889,11565,0
+PTH.US,D,20070131,000000,8.899,8.95833,8.899,8.95167,24648,0
+PTH.US,D,20070201,000000,8.991,9.024,8.968,9.024,23733,0
+PTH.US,D,20070202,000000,9.04033,9.04033,9.01067,9.01067,13998,0
+PTH.US,D,20070205,000000,9.02067,9.04033,9.02067,9.03033,2742,0
+PTH.US,D,20070206,000000,9.04033,9.04367,9.02067,9.04367,15825,0
+PTH.US,D,20070207,000000,9.08967,9.08967,9.06,9.07,9126,0
+PTH.US,D,20070208,000000,9.106,9.12567,9.08967,9.10933,41991,0
+PTH.US,D,20070209,000000,9.106,9.106,9.047,9.05333,95244,0
+PTH.US,D,20070212,000000,9.083,9.083,9.05333,9.05667,16734,0
+PTH.US,D,20070213,000000,9.10267,9.10267,9.06667,9.09633,65730,0
+PTH.US,D,20070214,000000,9.11933,9.139,9.09633,9.11933,29214,0
+PTH.US,D,20070215,000000,9.162,9.23433,9.162,9.231,88251,0
+PTH.US,D,20070216,000000,9.22433,9.24067,9.208,9.24067,34083,0
+PTH.US,D,20070220,000000,9.244,9.28667,9.208,9.28367,23733,0
+PTH.US,D,20070221,000000,9.27367,9.27367,9.23433,9.26033,102246,0
+PTH.US,D,20070222,000000,9.28367,9.28367,9.23733,9.267,33474,0
+PTH.US,D,20070223,000000,9.21133,9.231,9.18833,9.231,29517,0
+PTH.US,D,20070226,000000,9.20467,9.20467,9.16533,9.185,18261,0
+PTH.US,D,20070227,000000,9.047,9.07333,8.88267,8.912,106506,0
+PTH.US,D,20070228,000000,8.863,8.96133,8.863,8.93833,53556,0
+PTH.US,D,20070301,000000,8.73133,8.945,8.73133,8.91867,25560,0
+PTH.US,D,20070302,000000,8.87933,8.886,8.78733,8.78733,59340,0
+PTH.US,D,20070305,000000,8.702,8.751,8.68867,8.68867,55992,0
+PTH.US,D,20070306,000000,8.76433,8.80033,8.72467,8.794,12171,0
+PTH.US,D,20070307,000000,8.76767,8.77733,8.75433,8.75767,15216,0
+PTH.US,D,20070308,000000,8.863,8.863,8.797,8.807,54162,0
+PTH.US,D,20070309,000000,8.866,8.866,8.81033,8.83333,10653,0
+PTH.US,D,20070312,000000,8.85633,8.889,8.84,8.889,11259,0
+PTH.US,D,20070313,000000,8.853,8.853,8.71833,8.74467,15216,0
+PTH.US,D,20070314,000000,8.74133,8.748,8.66567,8.728,7302,0
+PTH.US,D,20070315,000000,8.77733,8.81367,8.75767,8.774,23124,0
+PTH.US,D,20070316,000000,8.80367,8.843,8.794,8.81033,16734,0
+PTH.US,D,20070319,000000,8.85633,8.94167,8.85633,8.94167,17346,0
+PTH.US,D,20070320,000000,8.90233,8.922,8.90233,8.922,4260,0
+PTH.US,D,20070321,000000,8.90233,9.03033,8.90233,9.03033,8823,0
+PTH.US,D,20070322,000000,9.05033,9.06667,9.03033,9.06333,22821,0
+PTH.US,D,20070323,000000,9.07333,9.083,9.06333,9.07967,8517,0
+PTH.US,D,20070326,000000,9.139,9.139,9.11267,9.13567,6090,0
+PTH.US,D,20070327,000000,9.09633,9.10267,9.06,9.09633,12780,0
+PTH.US,D,20070328,000000,9.05667,9.06333,9.00733,9.03033,18867,0
+PTH.US,D,20070329,000000,9.04367,9.05033,8.991,8.99767,15519,0
+PTH.US,D,20070330,000000,9.07967,9.07967,9.02067,9.06667,55689,0
+PTH.US,D,20070402,000000,9.07633,9.116,9.07633,9.11267,27084,0
+PTH.US,D,20070403,000000,9.221,9.323,9.221,9.25067,50820,0
+PTH.US,D,20070404,000000,9.254,9.267,9.23433,9.25733,10653,0
+PTH.US,D,20070405,000000,9.26367,9.336,9.26367,9.336,17649,0
+PTH.US,D,20070409,000000,9.34267,9.34267,9.31633,9.33267,21606,0
+PTH.US,D,20070410,000000,9.359,9.39533,9.359,9.38533,3759978,0
+PTH.US,D,20070411,000000,9.41833,9.41833,9.3,9.33933,522798,0
+PTH.US,D,20070412,000000,9.336,9.40167,9.323,9.40167,123240,0
+PTH.US,D,20070413,000000,9.46433,9.474,9.41167,9.474,143934,0
+PTH.US,D,20070416,000000,9.53333,9.56267,9.52,9.55967,146676,0
+PTH.US,D,20070417,000000,9.599,9.599,9.56267,9.56933,145152,0
+PTH.US,D,20070418,000000,9.53667,9.55967,9.51033,9.53967,41382,0
+PTH.US,D,20070419,000000,9.49067,9.53,9.45433,9.50033,38646,0
+PTH.US,D,20070420,000000,9.55967,9.58267,9.53,9.58267,110460,0
+PTH.US,D,20070423,000000,9.56933,9.56933,9.53,9.543,54777,0
+PTH.US,D,20070424,000000,9.53333,9.57267,9.507,9.54633,84294,0
+PTH.US,D,20070425,000000,9.52,9.56267,9.49067,9.55967,79422,0
+PTH.US,D,20070426,000000,9.59567,9.599,9.497,9.54633,151239,0
+PTH.US,D,20070427,000000,9.51367,9.52667,9.497,9.52,26781,0
+PTH.US,D,20070430,000000,9.48733,9.48733,9.405,9.405,99510,0
+PTH.US,D,20070501,000000,9.39867,9.44767,9.37233,9.43467,78513,0
+PTH.US,D,20070502,000000,9.47067,9.566,9.461,9.54967,25866,0
+PTH.US,D,20070503,000000,9.553,9.59567,9.553,9.56267,60861,0
+PTH.US,D,20070504,000000,9.56267,9.589,9.553,9.589,37731,0
+PTH.US,D,20070507,000000,9.62867,9.62867,9.57933,9.59233,40776,0
+PTH.US,D,20070508,000000,9.566,9.60567,9.53,9.59567,71814,0
+PTH.US,D,20070509,000000,9.58567,9.62867,9.576,9.59233,11259,0
+PTH.US,D,20070510,000000,9.55967,9.59567,9.50367,9.50367,75468,0
+PTH.US,D,20070511,000000,9.49367,9.55633,9.49067,9.55633,31956,0
+PTH.US,D,20070514,000000,9.566,9.56933,9.51033,9.52333,25866,0
+PTH.US,D,20070515,000000,9.53967,9.56267,9.47067,9.48067,21303,0
+PTH.US,D,20070516,000000,9.52333,9.553,9.49067,9.543,260181,0
+PTH.US,D,20070517,000000,9.52667,9.52667,9.484,9.49367,35301,0
+PTH.US,D,20070518,000000,9.48067,9.53967,9.46433,9.51667,83988,0
+PTH.US,D,20070521,000000,9.566,9.622,9.55967,9.60867,135720,0
+PTH.US,D,20070522,000000,9.612,9.67467,9.59233,9.64167,62079,0
+PTH.US,D,20070523,000000,9.69767,9.70733,9.632,9.645,39561,0
+PTH.US,D,20070524,000000,9.645,9.668,9.55967,9.56933,42909,0
+PTH.US,D,20070525,000000,9.58567,9.61533,9.58567,9.612,11868,0
+PTH.US,D,20070529,000000,9.62533,9.645,9.60567,9.61867,19476,0
+PTH.US,D,20070530,000000,9.589,9.612,9.566,9.60233,9126,0
+PTH.US,D,20070531,000000,9.645,9.645,9.59567,9.632,22821,0
+PTH.US,D,20070601,000000,9.658,9.66133,9.62867,9.65467,13389,0
+PTH.US,D,20070604,000000,9.65167,9.66133,9.645,9.64833,23124,0
+PTH.US,D,20070605,000000,9.645,9.645,9.576,9.589,12171,0
+PTH.US,D,20070606,000000,9.55967,9.55967,9.497,9.51033,24951,0
+PTH.US,D,20070607,000000,9.48067,9.49067,9.382,9.392,60255,0
+PTH.US,D,20070608,000000,9.336,9.43133,9.33267,9.42467,51429,0
+PTH.US,D,20070611,000000,9.44133,9.461,9.39867,9.43467,50511,0
+PTH.US,D,20070612,000000,9.428,9.45433,9.392,9.40833,51123,0
+PTH.US,D,20070613,000000,9.392,9.43467,9.359,9.40833,18261,0
+PTH.US,D,20070614,000000,9.43133,9.474,9.405,9.405,27996,0
+PTH.US,D,20070615,000000,9.52333,9.543,9.507,9.51367,12780,0
+PTH.US,D,20070618,000000,9.50033,9.52,9.47067,9.474,19173,0
+PTH.US,D,20070619,000000,9.438,9.497,9.438,9.497,40167,0
+PTH.US,D,20070620,000000,9.48733,9.773,9.43467,9.773,15825,0
+PTH.US,D,20070621,000000,9.48067,9.48067,9.33933,9.43133,50820,0
+PTH.US,D,20070622,000000,9.41833,9.41833,9.313,9.32633,68772,0
+PTH.US,D,20070625,000000,9.336,9.40167,9.267,9.27033,41688,0
+PTH.US,D,20070626,000000,9.346,9.37867,9.30633,9.31633,36516,0
+PTH.US,D,20070627,000000,9.31967,9.45767,9.31967,9.45767,48081,0
+PTH.US,D,20070628,000000,9.461,9.507,9.461,9.48067,23430,0
+PTH.US,D,20070629,000000,9.507,9.53,9.41833,9.41833,23124,0
+PTH.US,D,20070702,000000,9.46433,9.52667,9.46433,9.52667,12780,0
+PTH.US,D,20070703,000000,9.55633,9.58267,9.553,9.576,19476,0
+PTH.US,D,20070705,000000,9.57933,9.59567,9.53967,9.59567,42294,0
+PTH.US,D,20070706,000000,9.55967,9.65167,9.55967,9.622,10041,0
+PTH.US,D,20070709,000000,9.61867,9.632,9.57267,9.61533,32541,0
+PTH.US,D,20070710,000000,9.566,9.57267,9.484,9.484,84294,0
+PTH.US,D,20070711,000000,9.51667,9.543,9.47733,9.543,55383,0
+PTH.US,D,20070712,000000,9.58267,9.678,9.58267,9.678,69990,0
+PTH.US,D,20070713,000000,9.64833,9.67467,9.61867,9.668,76683,0
+PTH.US,D,20070716,000000,9.645,9.668,9.62533,9.645,13998,0
+PTH.US,D,20070717,000000,9.645,9.678,9.62867,9.62867,42294,0
+PTH.US,D,20070718,000000,9.60567,9.612,9.54967,9.612,31956,0
+PTH.US,D,20070719,000000,9.59233,9.622,9.57933,9.59233,55689,0
+PTH.US,D,20070720,000000,9.599,9.599,9.51033,9.553,19476,0
+PTH.US,D,20070723,000000,9.566,9.635,9.55633,9.58567,22821,0
+PTH.US,D,20070724,000000,9.56267,9.63833,9.45767,9.461,37428,0
+PTH.US,D,20070725,000000,9.53,9.53,9.451,9.49367,68466,0
+PTH.US,D,20070726,000000,9.37533,9.43133,9.29333,9.32633,71814,0
+PTH.US,D,20070727,000000,9.29667,9.33933,9.14233,9.14233,33777,0
+PTH.US,D,20070730,000000,9.18833,9.29667,9.17833,9.28367,22518,0
+PTH.US,D,20070731,000000,9.31633,9.35267,9.185,9.185,58122,0
+PTH.US,D,20070801,000000,9.26033,9.34933,9.15533,9.27033,83379,0
+PTH.US,D,20070802,000000,9.34267,9.37533,9.32933,9.369,15825,0
+PTH.US,D,20070803,000000,9.34267,9.37867,9.20467,9.208,18867,0
+PTH.US,D,20070806,000000,9.25733,9.40167,9.22767,9.40167,73944,0
+PTH.US,D,20070807,000000,9.38533,9.44767,9.33267,9.38533,41382,0
+PTH.US,D,20070808,000000,9.40167,9.40833,9.254,9.346,123543,0
+PTH.US,D,20070809,000000,9.23433,9.23433,9.05333,9.05333,66336,0
+PTH.US,D,20070810,000000,8.98767,9.27367,8.92867,9.22767,45645,0
+PTH.US,D,20070813,000000,9.313,9.36567,9.28033,9.29333,43824,0
+PTH.US,D,20070814,000000,9.32933,9.33267,9.21767,9.21767,37731,0
+PTH.US,D,20070815,000000,9.20467,9.277,9.129,9.129,34083,0
+PTH.US,D,20070816,000000,9.152,9.152,9.00733,9.116,106506,0
+PTH.US,D,20070817,000000,9.36567,9.37233,9.18167,9.254,1697406,0
+PTH.US,D,20070820,000000,9.27033,9.313,9.23733,9.29333,98289,0
+PTH.US,D,20070821,000000,9.28367,9.31967,9.24733,9.29,33171,0
+PTH.US,D,20070822,000000,9.359,9.39533,9.32633,9.382,80946,0
+PTH.US,D,20070823,000000,9.47067,9.47067,9.33933,9.359,145152,0
+PTH.US,D,20070824,000000,9.369,9.46767,9.369,9.46433,59949,0
+PTH.US,D,20070827,000000,9.43467,9.438,9.392,9.39867,12780,0
+PTH.US,D,20070828,000000,9.35267,9.35267,9.231,9.24067,126285,0
+PTH.US,D,20070829,000000,9.267,9.369,9.24733,9.369,27693,0
+PTH.US,D,20070830,000000,9.336,9.39867,9.336,9.35267,66948,0
+PTH.US,D,20070831,000000,9.37233,9.428,9.359,9.41167,24648,0
+PTH.US,D,20070904,000000,9.415,9.497,9.415,9.47733,44127,0
+PTH.US,D,20070905,000000,9.43467,9.44133,9.39533,9.39867,28911,0
+PTH.US,D,20070906,000000,9.40833,9.46767,9.39533,9.46767,20085,0
+PTH.US,D,20070907,000000,9.42467,9.42467,9.36233,9.37533,18564,0
+PTH.US,D,20070910,000000,9.392,9.405,9.30967,9.359,56904,0
+PTH.US,D,20070911,000000,9.43467,9.484,9.41167,9.484,32259,0
+PTH.US,D,20070912,000000,9.48067,9.53333,9.461,9.484,328038,0
+PTH.US,D,20070913,000000,9.497,9.53,9.46767,9.484,46866,0
+PTH.US,D,20070914,000000,9.428,9.45433,9.405,9.44467,38949,0
+PTH.US,D,20070917,000000,9.438,9.438,9.36233,9.40167,18564,0
+PTH.US,D,20070918,000000,9.451,9.589,9.43133,9.55967,468930,0
+PTH.US,D,20070919,000000,9.632,9.681,9.60867,9.62533,28911,0
+PTH.US,D,20070920,000000,9.622,9.645,9.57933,9.58567,24036,0
+PTH.US,D,20070921,000000,9.645,9.65167,9.59567,9.59567,27996,0
+PTH.US,D,20070924,000000,9.59567,9.62533,9.566,9.57933,36210,0
+PTH.US,D,20070925,000000,9.54633,9.60233,9.54633,9.58567,38646,0
+PTH.US,D,20070926,000000,9.61533,9.67133,9.61533,9.66467,43824,0
+PTH.US,D,20070927,000000,9.678,9.704,9.658,9.704,29823,0
+PTH.US,D,20070928,000000,9.69767,9.69767,9.632,9.65167,34083,0
+PTH.US,D,20071001,000000,9.73033,9.75333,9.71067,9.74367,54468,0
+PTH.US,D,20071002,000000,9.75667,9.75667,9.72067,9.75,9126,0
+PTH.US,D,20071003,000000,9.74033,9.747,9.72067,9.747,9435,0
+PTH.US,D,20071004,000000,9.76,9.773,9.737,9.74033,38337,0
+PTH.US,D,20071005,000000,9.783,9.86833,9.783,9.829,27084,0
+PTH.US,D,20071008,000000,9.829,10.0427,9.783,9.852,25560,0
+PTH.US,D,20071009,000000,9.862,9.908,9.852,9.90467,26781,0
+PTH.US,D,20071010,000000,9.89467,9.931,9.89133,9.92433,16128,0
+PTH.US,D,20071011,000000,9.957,9.957,9.78633,9.83233,28605,0
+PTH.US,D,20071012,000000,9.816,9.87833,9.816,9.83233,42294,0
+PTH.US,D,20071015,000000,9.842,9.842,9.704,9.75667,13083,0
+PTH.US,D,20071016,000000,9.75,9.75,9.71067,9.71067,22518,0
+PTH.US,D,20071017,000000,9.77967,9.816,9.737,9.76333,12780,0
+PTH.US,D,20071018,000000,9.839,9.87833,9.819,9.819,20085,0
+PTH.US,D,20071019,000000,9.75,9.76333,9.65167,9.678,31647,0
+PTH.US,D,20071022,000000,9.553,9.668,9.553,9.658,48690,0
+PTH.US,D,20071023,000000,9.77967,9.783,9.68767,9.783,52644,0
+PTH.US,D,20071024,000000,9.747,9.747,9.60233,9.681,18564,0
+PTH.US,D,20071025,000000,9.53,9.68767,9.51033,9.68767,370641,0
+PTH.US,D,20071026,000000,9.69433,9.69433,9.576,9.60233,48690,0
+PTH.US,D,20071029,000000,9.645,9.658,9.60233,9.61533,33777,0
+PTH.US,D,20071030,000000,9.63833,9.668,9.612,9.64833,111987,0
+PTH.US,D,20071031,000000,9.72067,9.773,9.691,9.773,23430,0
+PTH.US,D,20071101,000000,9.74367,9.77,9.658,9.66467,54162,0
+PTH.US,D,20071102,000000,9.65467,9.668,9.59567,9.64833,27084,0
+PTH.US,D,20071105,000000,9.61867,9.681,9.60567,9.64833,49905,0
+PTH.US,D,20071106,000000,10.2003,10.2003,9.635,9.75333,31344,0
+PTH.US,D,20071107,000000,9.691,9.714,9.58267,9.59233,75165,0
+PTH.US,D,20071108,000000,9.635,9.681,9.53667,9.66133,17649,0
+PTH.US,D,20071109,000000,9.58567,9.645,9.56933,9.58567,25254,0
+PTH.US,D,20071112,000000,9.56933,9.65467,9.56933,9.58267,6696,0
+PTH.US,D,20071113,000000,9.61867,9.65467,9.54633,9.645,49602,0
+PTH.US,D,20071114,000000,9.727,9.727,9.61533,9.61867,27996,0
+PTH.US,D,20071115,000000,9.622,9.66133,9.59233,9.59233,38337,0
+PTH.US,D,20071116,000000,9.61533,9.64167,9.56933,9.622,28302,0
+PTH.US,D,20071119,000000,9.589,9.60867,9.54633,9.59233,52947,0
+PTH.US,D,20071120,000000,9.691,9.691,9.49367,9.56267,59643,0
+PTH.US,D,20071121,000000,9.53333,9.53333,9.392,9.392,31041,0
+PTH.US,D,20071123,000000,9.415,9.507,9.415,9.48733,13389,0
+PTH.US,D,20071126,000000,9.632,9.632,9.41833,9.41833,19611,0
+PTH.US,D,20071127,000000,9.589,9.589,9.45433,9.52667,32616,0
+PTH.US,D,20071128,000000,9.645,9.714,9.61533,9.714,39252,0
+PTH.US,D,20071129,000000,9.66133,9.76,9.66133,9.73367,29823,0
+PTH.US,D,20071130,000000,9.77633,9.793,9.73033,9.737,18261,0
+PTH.US,D,20071203,000000,9.72067,9.75333,9.681,9.69433,28302,0
+PTH.US,D,20071204,000000,9.65167,9.73367,9.65167,9.67467,32865,0
+PTH.US,D,20071205,000000,9.66133,9.796,9.66133,9.77633,31032,0
+PTH.US,D,20071206,000000,9.806,9.921,9.806,9.88833,53859,0
+PTH.US,D,20071207,000000,9.94067,9.94067,9.88833,9.921,136635,0
+PTH.US,D,20071210,000000,9.921,9.967,9.91433,9.96033,76380,0
+PTH.US,D,20071211,000000,9.97367,9.98333,9.819,9.83567,54777,0
+PTH.US,D,20071212,000000,10.184,10.184,9.75,9.842,35451,0
+PTH.US,D,20071213,000000,9.829,9.908,9.796,9.89133,38646,0
+PTH.US,D,20071214,000000,9.81267,9.908,9.81267,9.81267,19476,0
+PTH.US,D,20071217,000000,9.73367,9.78967,9.67467,9.67467,61530,0
+PTH.US,D,20071218,000000,9.724,9.76333,9.658,9.73033,19779,0
+PTH.US,D,20071219,000000,9.783,9.81267,9.714,9.76667,39561,0
+PTH.US,D,20071220,000000,9.816,9.87167,9.78633,9.85533,18261,0
+PTH.US,D,20071221,000000,9.78633,10.046,9.78633,10.0427,29517,0
+PTH.US,D,20071224,000000,10.026,10.0787,10.026,10.069,72660,0
+PTH.US,D,20071226,000000,10.059,10.105,10.036,10.092,76074,0
+PTH.US,D,20071227,000000,10.1313,10.1313,9.96367,9.96367,56904,0
+PTH.US,D,20071228,000000,9.96367,10.0197,9.92433,9.96367,96771,0
+PTH.US,D,20071231,000000,9.90133,9.96367,9.865,9.88167,38646,0
+PTH.US,D,20080102,000000,9.829,9.934,9.75667,9.819,68466,0
+PTH.US,D,20080103,000000,9.83233,9.89133,9.806,9.82567,23124,0
+PTH.US,D,20080104,000000,9.80933,9.816,9.737,9.737,45342,0
+PTH.US,D,20080107,000000,9.77967,9.93733,9.77967,9.931,50547,0
+PTH.US,D,20080108,000000,10.0097,10.0623,9.89467,9.90467,1939476,0
+PTH.US,D,20080109,000000,9.95067,10.0427,9.91433,10.0427,244005,0
+PTH.US,D,20080110,000000,9.96033,10.7523,9.954,10.013,482625,0
+PTH.US,D,20080111,000000,9.954,10.0427,9.954,10.0063,101334,0
+PTH.US,D,20080114,000000,10.092,10.092,9.97033,10.0557,294264,0
+PTH.US,D,20080115,000000,9.967,10.0163,9.91433,9.954,132372,0
+PTH.US,D,20080116,000000,9.934,10.1117,9.934,10.0427,337776,0
+PTH.US,D,20080117,000000,10.1347,10.1347,9.87833,9.91767,114420,0
+PTH.US,D,20080118,000000,10.0493,10.0493,9.701,9.75333,189255,0
+PTH.US,D,20080122,000000,9.382,9.56267,9.382,9.461,86118,0
+PTH.US,D,20080123,000000,9.21133,9.359,9.06667,9.35267,194247,0
+PTH.US,D,20080124,000000,9.36233,9.37867,9.231,9.26033,93534,0
+PTH.US,D,20080125,000000,9.31967,9.31967,9.12233,9.16833,85437,0
+PTH.US,D,20080128,000000,9.20133,9.26033,9.07967,9.244,140892,0
+PTH.US,D,20080129,000000,9.29667,9.33933,9.25733,9.31633,118071,0
+PTH.US,D,20080130,000000,9.162,9.41167,9.162,9.20467,136197,0
+PTH.US,D,20080131,000000,9.09933,9.31967,9.09933,9.17167,100119,0
+PTH.US,D,20080201,000000,9.26033,9.359,9.22433,9.346,168282,0
+PTH.US,D,20080204,000000,9.43467,9.43467,9.31967,9.32633,53859,0
+PTH.US,D,20080205,000000,9.20133,9.244,9.14867,9.152,33474,0
+PTH.US,D,20080206,000000,9.23433,9.24733,9.12567,9.13233,68466,0
+PTH.US,D,20080207,000000,9.185,9.18833,9.04367,9.13567,194751,0
+PTH.US,D,20080208,000000,9.12567,9.14533,9.07,9.10933,68466,0
+PTH.US,D,20080211,000000,9.13567,9.13567,8.99433,9.08633,72423,0
+PTH.US,D,20080212,000000,9.09933,9.175,9.06,9.139,83073,0
+PTH.US,D,20080213,000000,9.208,9.208,9.106,9.162,95340,0
+PTH.US,D,20080214,000000,9.198,9.198,9.06333,9.06667,80031,0
+PTH.US,D,20080215,000000,9.05033,9.07967,9.001,9.07967,66336,0
+PTH.US,D,20080219,000000,9.29,9.29,9.07333,9.10267,101028,0
+PTH.US,D,20080220,000000,8.912,9.152,8.912,9.116,67554,0
+PTH.US,D,20080221,000000,9.20133,9.20133,9.001,9.001,132090,0
+PTH.US,D,20080222,000000,9.06667,9.06667,8.909,8.98433,66108,0
+PTH.US,D,20080225,000000,9.05667,9.14233,9.04033,9.12567,123240,0
+PTH.US,D,20080226,000000,9.15533,9.231,9.129,9.198,100119,0
+PTH.US,D,20080227,000000,9.17167,9.25733,9.17167,9.20467,87336,0
+PTH.US,D,20080228,000000,9.13567,9.13567,9.06,9.06667,169527,0
+PTH.US,D,20080229,000000,8.89233,9.004,8.79067,8.79067,103020,0
+PTH.US,D,20080303,000000,8.751,8.87933,8.751,8.85967,62292,0
+PTH.US,D,20080304,000000,8.85633,8.863,8.784,8.82333,139473,0
+PTH.US,D,20080305,000000,8.85967,8.876,8.76433,8.82667,87969,0
+PTH.US,D,20080306,000000,8.75767,8.807,8.60667,8.60967,120729,0
+PTH.US,D,20080307,000000,8.567,8.61633,8.429,8.508,148809,0
+PTH.US,D,20080310,000000,8.554,8.554,8.38967,8.393,79728,0
+PTH.US,D,20080311,000000,8.485,8.485,8.071,8.19567,147153,0
+PTH.US,D,20080312,000000,8.14967,8.28133,7.74567,8.18267,568176,0
+PTH.US,D,20080313,000000,8.13667,8.35033,8.12667,8.34367,46866,0
+PTH.US,D,20080314,000000,8.35333,8.35333,8.11033,8.186,95859,0
+PTH.US,D,20080317,000000,8.107,8.19567,8.08067,8.08067,129990,0
+PTH.US,D,20080318,000000,8.20233,8.31067,8.12667,8.22533,171018,0
+PTH.US,D,20080319,000000,8.25167,8.485,8.22533,8.22533,45177,0
+PTH.US,D,20080320,000000,8.51467,8.51467,8.18933,8.28133,50820,0
+PTH.US,D,20080324,000000,8.337,8.406,8.314,8.38633,50820,0
+PTH.US,D,20080325,000000,8.613,8.613,8.37,8.41267,101940,0
+PTH.US,D,20080326,000000,8.41267,8.41267,8.324,8.37,55383,0
+PTH.US,D,20080327,000000,8.33033,8.43567,8.33033,8.37333,62688,0
+PTH.US,D,20080328,000000,8.498,8.498,8.28767,8.291,73944,0
+PTH.US,D,20080331,000000,8.314,8.36333,8.28433,8.32067,61470,0
+PTH.US,D,20080401,000000,8.40933,8.56367,8.40933,8.54733,59340,0
+PTH.US,D,20080402,000000,8.462,8.57033,8.462,8.51467,28911,0
+PTH.US,D,20080403,000000,8.554,8.554,8.44233,8.44233,37731,0
+PTH.US,D,20080404,000000,8.429,8.52433,8.429,8.498,45342,0
+PTH.US,D,20080407,000000,8.52767,8.52767,8.452,8.452,48387,0
+PTH.US,D,20080408,000000,8.45867,8.51133,8.44867,8.498,111375,0
+PTH.US,D,20080409,000000,8.577,8.577,8.37967,8.40933,27693,0
+PTH.US,D,20080410,000000,8.452,8.54733,8.452,8.51467,32865,0
+PTH.US,D,20080411,000000,8.48833,8.48833,8.32067,8.324,21906,0
+PTH.US,D,20080414,000000,8.301,8.33033,8.22533,8.291,26679,0
+PTH.US,D,20080415,000000,8.301,8.301,8.232,8.255,60738,0
+PTH.US,D,20080416,000000,8.29433,8.37667,8.29433,8.37333,73218,0
+PTH.US,D,20080417,000000,8.35667,8.35667,8.25167,8.27467,49173,0
+PTH.US,D,20080418,000000,8.37667,8.50467,8.34367,8.36,42786,0
+PTH.US,D,20080421,000000,8.347,8.37333,8.314,8.35667,76401,0
+PTH.US,D,20080422,000000,8.25167,8.29767,8.153,8.20233,182289,0
+PTH.US,D,20080423,000000,8.21533,8.462,8.21533,8.462,73410,0
+PTH.US,D,20080424,000000,8.393,8.393,8.23533,8.337,24255,0
+PTH.US,D,20080425,000000,8.33367,8.44867,8.33367,8.43233,31131,0
+PTH.US,D,20080428,000000,8.48167,8.48167,8.44867,8.45533,43242,0
+PTH.US,D,20080429,000000,8.48167,8.508,8.32733,8.48833,174933,0
+PTH.US,D,20080430,000000,8.52767,8.62967,8.49167,8.49167,68184,0
+PTH.US,D,20080501,000000,8.44567,8.54067,8.429,8.50133,62418,0
+PTH.US,D,20080502,000000,8.633,8.633,8.452,8.45867,37092,0
+PTH.US,D,20080505,000000,8.406,8.47167,8.406,8.462,83529,0
+PTH.US,D,20080506,000000,8.37667,8.48167,8.37667,8.45867,29592,0
+PTH.US,D,20080507,000000,8.49167,8.49167,8.37967,8.37967,75024,0
+PTH.US,D,20080508,000000,8.37,8.62967,8.37,8.42567,33447,0
+PTH.US,D,20080509,000000,8.37967,8.46867,8.37667,8.46867,44709,0
+PTH.US,D,20080512,000000,8.498,8.521,8.47167,8.508,33645,0
+PTH.US,D,20080513,000000,8.51133,8.51133,8.44867,8.48167,30552,0
+PTH.US,D,20080514,000000,8.50467,8.56367,8.498,8.50133,149598,0
+PTH.US,D,20080515,000000,8.46533,8.52767,8.44567,8.50133,40668,0
+PTH.US,D,20080516,000000,8.57367,8.57367,8.44567,8.508,83550,0
+PTH.US,D,20080519,000000,8.50133,8.58367,8.50133,8.52767,44739,0
+PTH.US,D,20080520,000000,8.52433,8.57367,8.51467,8.57033,344580,0
+PTH.US,D,20080521,000000,8.55067,8.66567,8.55067,8.567,52542,0
+PTH.US,D,20080522,000000,8.59667,8.692,8.577,8.659,72240,0
+PTH.US,D,20080523,000000,8.623,8.62633,8.55733,8.57367,50304,0
+PTH.US,D,20080527,000000,8.62967,8.63933,8.57033,8.63933,37908,0
+PTH.US,D,20080528,000000,8.64933,8.66567,8.58033,8.62633,36969,0
+PTH.US,D,20080529,000000,8.56367,8.81367,8.56367,8.74467,143397,0
+PTH.US,D,20080530,000000,8.74133,8.78733,8.71833,8.76433,58491,0
+PTH.US,D,20080602,000000,8.748,8.75767,8.59333,8.659,72747,0
+PTH.US,D,20080603,000000,8.68533,8.69867,8.59667,8.646,51867,0
+PTH.US,D,20080604,000000,8.62967,8.748,8.62967,8.70833,90735,0
+PTH.US,D,20080605,000000,8.748,8.843,8.73133,8.82333,54288,0
+PTH.US,D,20080606,000000,8.761,8.761,8.636,8.646,211527,0
+PTH.US,D,20080609,000000,8.63933,8.63933,8.53433,8.58033,56892,0
+PTH.US,D,20080610,000000,8.544,8.567,8.51133,8.544,38628,0
+PTH.US,D,20080611,000000,8.48833,8.48833,8.38633,8.38633,41790,0
+PTH.US,D,20080612,000000,8.462,8.50133,8.41267,8.43233,52488,0
+PTH.US,D,20080613,000000,8.47833,8.52433,8.462,8.51133,20106,0
+PTH.US,D,20080616,000000,8.46533,8.54067,8.439,8.531,30177,0
+PTH.US,D,20080617,000000,8.531,8.531,8.44567,8.44867,43377,0
+PTH.US,D,20080618,000000,8.416,8.43233,8.36667,8.37333,48726,0
+PTH.US,D,20080619,000000,8.314,8.406,8.30767,8.406,51693,0
+PTH.US,D,20080620,000000,8.337,8.36,8.25833,8.29767,89916,0
+PTH.US,D,20080623,000000,8.347,8.347,8.21533,8.301,53853,0
+PTH.US,D,20080624,000000,8.25833,8.28433,8.23533,8.25167,54048,0
+PTH.US,D,20080625,000000,8.23533,8.37967,8.23533,8.35333,49200,0
+PTH.US,D,20080626,000000,8.25833,8.278,8.232,8.25167,37311,0
+PTH.US,D,20080627,000000,8.209,8.26133,8.209,8.21533,35937,0
+PTH.US,D,20080630,000000,8.22867,8.301,8.222,8.222,42696,0
+PTH.US,D,20080701,000000,8.17933,8.22867,8.15633,8.22533,43332,0
+PTH.US,D,20080702,000000,8.25167,8.255,8.18267,8.18267,32730,0
+PTH.US,D,20080703,000000,8.15967,8.163,8.12333,8.14967,54024,0
+PTH.US,D,20080707,000000,8.186,8.18933,8.03133,8.09067,36057,0
+PTH.US,D,20080708,000000,8.07733,8.31067,8.07733,8.31067,60783,0
+PTH.US,D,20080709,000000,8.314,8.406,8.268,8.314,52233,0
+PTH.US,D,20080710,000000,8.29767,8.32733,8.25833,8.32067,40797,0
+PTH.US,D,20080711,000000,8.23533,8.314,8.22533,8.291,48387,0
+PTH.US,D,20080714,000000,8.462,8.462,8.24833,8.27467,54222,0
+PTH.US,D,20080715,000000,8.21533,8.324,8.18933,8.27467,48240,0
+PTH.US,D,20080716,000000,8.31733,8.35667,8.27467,8.33367,47127,0
+PTH.US,D,20080717,000000,8.35333,8.40267,8.30433,8.37967,53820,0
+PTH.US,D,20080718,000000,8.75767,8.75767,8.324,8.36,45549,0
+PTH.US,D,20080721,000000,8.39933,8.39933,8.337,8.34367,40689,0
+PTH.US,D,20080722,000000,8.34367,8.52433,8.34367,8.485,19443,0
+PTH.US,D,20080723,000000,8.64933,8.64933,8.51467,8.58667,61044,0
+PTH.US,D,20080724,000000,8.55733,8.633,8.544,8.59333,67056,0
+PTH.US,D,20080725,000000,8.682,8.682,8.613,8.64267,36468,0
+PTH.US,D,20080728,000000,8.62633,8.62967,8.544,8.55067,47847,0
+PTH.US,D,20080729,000000,8.27133,8.646,8.268,8.613,55731,0
+PTH.US,D,20080730,000000,8.853,8.853,8.57033,8.797,46071,0
+PTH.US,D,20080731,000000,8.77733,8.77733,8.692,8.705,48828,0
+PTH.US,D,20080801,000000,8.87267,8.87267,8.636,8.728,56307,0
+PTH.US,D,20080804,000000,8.853,8.853,8.70833,8.774,94821,0
+PTH.US,D,20080805,000000,8.87267,8.91867,8.83667,8.912,87072,0
+PTH.US,D,20080806,000000,8.909,8.991,8.86933,8.96133,126459,0
+PTH.US,D,20080807,000000,9.01733,9.01733,8.89567,8.899,52821,0
+PTH.US,D,20080808,000000,9.06333,9.093,9.01733,9.07967,42972,0
+PTH.US,D,20080811,000000,9.34267,9.34267,9.05667,9.10267,80826,0
+PTH.US,D,20080812,000000,9.20467,9.20467,9.03033,9.047,98931,0
+PTH.US,D,20080813,000000,9.037,9.06,8.98767,9.05033,303420,0
+PTH.US,D,20080814,000000,9.004,9.10933,9.004,9.06667,239115,0
+PTH.US,D,20080815,000000,8.76433,9.15533,8.76433,9.14233,69540,0
+PTH.US,D,20080818,000000,9.152,9.162,9.037,9.037,50835,0
+PTH.US,D,20080819,000000,9.02067,9.05667,8.978,9.001,43293,0
+PTH.US,D,20080820,000000,9.024,9.037,8.92867,8.98767,43923,0
+PTH.US,D,20080821,000000,8.97133,8.98433,8.89233,8.96467,58845,0
+PTH.US,D,20080822,000000,9.00733,9.083,9.00733,9.05333,37623,0
+PTH.US,D,20080825,000000,8.98767,8.98767,8.853,8.90233,36462,0
+PTH.US,D,20080826,000000,8.91867,8.98433,8.886,8.92867,64956,0
+PTH.US,D,20080827,000000,9.19133,9.19133,8.91867,8.968,106269,0
+PTH.US,D,20080828,000000,8.991,9.07,8.98767,9.07,48777,0
+PTH.US,D,20080829,000000,9.05667,9.05667,8.96133,8.978,108288,0
+PTH.US,D,20080902,000000,9.05667,9.116,8.955,8.97467,255171,0
+PTH.US,D,20080903,000000,8.978,8.978,8.92533,8.945,40353,0
+PTH.US,D,20080904,000000,8.912,8.912,8.748,8.76767,45714,0
+PTH.US,D,20080905,000000,8.797,8.797,8.544,8.67233,79146,0
+PTH.US,D,20080908,000000,8.81367,8.85967,8.77733,8.843,83166,0
+PTH.US,D,20080909,000000,8.80033,8.922,8.74467,8.74467,53043,0
+PTH.US,D,20080910,000000,9.00733,9.00733,8.771,8.78733,56463,0
+PTH.US,D,20080911,000000,8.83667,8.88267,8.46533,8.88267,75048,0
+PTH.US,D,20080912,000000,8.80367,8.84,8.78067,8.82667,32418,0
+PTH.US,D,20080915,000000,8.43567,8.75767,8.43567,8.65567,58554,0
+PTH.US,D,20080916,000000,8.383,8.659,8.37667,8.659,61686,0
+PTH.US,D,20080917,000000,8.462,8.554,8.24167,8.24167,388071,0
+PTH.US,D,20080918,000000,8.44233,8.55067,8.20567,8.51467,175224,0
+PTH.US,D,20080919,000000,10.828,10.828,8.56067,8.68867,187053,0
+PTH.US,D,20080922,000000,9.07633,9.07633,8.47167,8.485,71193,0
+PTH.US,D,20080923,000000,8.44567,8.567,8.42567,8.43233,57723,0
+PTH.US,D,20080924,000000,8.416,8.53767,8.38967,8.50467,41391,0
+PTH.US,D,20080925,000000,8.50133,8.58367,8.44567,8.498,73248,0
+PTH.US,D,20080926,000000,8.32067,8.567,8.32067,8.567,40173,0
+PTH.US,D,20080929,000000,8.13667,8.6,8.13667,8.17933,86514,0
+PTH.US,D,20080930,000000,8.24167,8.42267,8.13333,8.268,66123,0
+PTH.US,D,20081001,000000,8.13667,8.37967,8.12333,8.15633,86466,0
+PTH.US,D,20081002,000000,8.12333,8.14967,7.97567,7.98533,85905,0
+PTH.US,D,20081003,000000,8.061,8.09067,7.86067,7.864,214740,0
+PTH.US,D,20081006,000000,7.716,7.726,7.15733,7.453,128592,0
+PTH.US,D,20081007,000000,7.54167,7.55167,7.21633,7.21633,80937,0
+PTH.US,D,20081008,000000,7.08167,7.21633,6.97667,7.06533,135387,0
+PTH.US,D,20081009,000000,6.82533,7.12433,6.45733,6.56267,153297,0
+PTH.US,D,20081010,000000,6.19433,6.556,5.97433,6.33567,272763,0
+PTH.US,D,20081013,000000,6.82533,7.00933,6.73667,7.003,89016,0
+PTH.US,D,20081014,000000,7.51867,7.67333,6.98967,7.118,223338,0
+PTH.US,D,20081015,000000,6.84833,6.97333,6.48033,6.48033,70020,0
+PTH.US,D,20081016,000000,6.67767,6.77933,6.316,6.77933,118371,0
+PTH.US,D,20081017,000000,6.592,6.98967,6.592,6.77933,103875,0
+PTH.US,D,20081020,000000,7.05533,7.05533,6.78933,7.02267,71397,0
+PTH.US,D,20081021,000000,6.878,7.15733,6.878,6.97333,122877,0
+PTH.US,D,20081022,000000,7.062,7.062,6.53633,6.612,56682,0
+PTH.US,D,20081023,000000,6.55933,6.671,6.24367,6.48367,58623,0
+PTH.US,D,20081024,000000,6.523,6.612,6.063,6.35867,76947,0
+PTH.US,D,20081027,000000,6.14533,6.24367,5.96133,5.96133,68112,0
+PTH.US,D,20081028,000000,6.09267,6.31933,5.879,6.293,174765,0
+PTH.US,D,20081029,000000,6.04333,6.52967,6.04333,6.372,247503,0
+PTH.US,D,20081030,000000,6.638,6.65767,6.42467,6.59533,71232,0
+PTH.US,D,20081031,000000,6.533,6.796,6.51667,6.694,82488,0
+PTH.US,D,20081103,000000,6.76967,6.865,6.75967,6.799,84147,0
+PTH.US,D,20081104,000000,6.92067,6.94033,6.73667,6.81233,84375,0
+PTH.US,D,20081105,000000,6.832,6.891,6.68733,6.70067,81519,0
+PTH.US,D,20081106,000000,6.62833,6.648,6.44433,6.51333,55989,0
+PTH.US,D,20081107,000000,6.477,6.60867,6.477,6.55933,39969,0
+PTH.US,D,20081110,000000,6.809,6.809,6.49667,6.533,131976,0
+PTH.US,D,20081111,000000,6.45067,6.51,6.385,6.42767,53766,0
+PTH.US,D,20081112,000000,6.31933,6.362,6.16167,6.16167,2032479,0
+PTH.US,D,20081113,000000,6.12867,6.41133,5.94133,6.41133,84468,0
+PTH.US,D,20081114,000000,6.224,6.47367,6.19433,6.19433,54183,0
+PTH.US,D,20081117,000000,6.12233,6.30933,6.11233,6.18467,217854,0
+PTH.US,D,20081118,000000,6.132,6.23733,5.94467,6.12867,150849,0
+PTH.US,D,20081119,000000,6.04333,6.19133,5.77067,5.77067,247695,0
+PTH.US,D,20081120,000000,5.70167,5.77067,5.34333,5.34333,297165,0
+PTH.US,D,20081121,000000,5.419,5.56667,5.14633,5.53067,255327,0
+PTH.US,D,20081124,000000,5.56667,5.85267,5.56667,5.77367,127695,0
+PTH.US,D,20081125,000000,5.823,5.892,5.78033,5.84933,269250,0
+PTH.US,D,20081126,000000,5.764,6.04667,5.764,6.017,129978,0
+PTH.US,D,20081128,000000,5.97433,6.08267,5.97433,6.08267,44673,0
+PTH.US,D,20081201,000000,5.91833,5.91833,5.60633,5.60967,39354,0
+PTH.US,D,20081202,000000,5.777,5.88233,5.682,5.787,93519,0
+PTH.US,D,20081203,000000,5.695,5.981,5.695,5.981,79362,0
+PTH.US,D,20081204,000000,5.869,6.05967,5.78367,5.846,87747,0
+PTH.US,D,20081205,000000,5.77067,6.063,5.68833,6.05633,71433,0
+PTH.US,D,20081208,000000,6.155,6.22733,6.05967,6.155,80145,0
+PTH.US,D,20081209,000000,6.09267,6.21433,5.981,6.01033,42345,0
+PTH.US,D,20081210,000000,6.053,6.13867,6.00067,6.04,93192,0
+PTH.US,D,20081211,000000,6.01033,6.16167,5.915,6.004,62418,0
+PTH.US,D,20081212,000000,5.80333,5.99067,5.79367,5.981,57099,0
+PTH.US,D,20081215,000000,6.05,6.05,5.84933,5.912,80952,0
+PTH.US,D,20081216,000000,5.97433,6.16833,5.97433,6.11567,80904,0
+PTH.US,D,20081217,000000,6.13867,6.26033,6.08933,6.155,61746,0
+PTH.US,D,20081218,000000,6.26033,6.33233,6.15833,6.18467,96720,0
+PTH.US,D,20081219,000000,6.257,6.36533,6.24367,6.28967,50517,0
+PTH.US,D,20081222,000000,6.28633,6.28633,6.07933,6.19433,54018,0
+PTH.US,D,20081223,000000,6.24367,6.26033,6.13533,6.155,62964,0
+PTH.US,D,20081224,000000,6.20433,6.20433,5.87567,6.18133,48903,0
+PTH.US,D,20081226,000000,6.19133,6.247,6.188,6.24033,53862,0
+PTH.US,D,20081229,000000,6.119,6.22733,6.119,6.188,97389,0
+PTH.US,D,20081230,000000,6.23733,6.37833,6.22733,6.37833,124005,0
+PTH.US,D,20081231,000000,6.37533,6.44767,6.372,6.441,293970,0
+PTH.US,D,20090102,000000,6.43433,6.523,6.40467,6.523,35877,0
+PTH.US,D,20090105,000000,6.47067,6.477,6.349,6.441,155871,0
+PTH.US,D,20090106,000000,6.464,6.464,6.349,6.39167,199359,0
+PTH.US,D,20090107,000000,6.31933,6.36533,6.23067,6.26333,90630,0
+PTH.US,D,20090108,000000,6.27667,6.29633,6.24033,6.28967,31170,0
+PTH.US,D,20090109,000000,6.28333,6.28333,6.178,6.20433,36210,0
+PTH.US,D,20090112,000000,6.165,6.19133,6.12867,6.14533,20544,0
+PTH.US,D,20090113,000000,6.14533,6.23067,6.14533,6.20433,35574,0
+PTH.US,D,20090114,000000,6.12233,6.12533,6.053,6.07933,45423,0
+PTH.US,D,20090115,000000,6.04,6.15833,5.97767,6.14533,27750,0
+PTH.US,D,20090116,000000,6.25367,6.25367,6.14533,6.234,38406,0
+PTH.US,D,20090120,000000,6.22733,6.25033,6.02033,6.03033,59859,0
+PTH.US,D,20090121,000000,6.063,6.20767,6.017,6.20767,122574,0
+PTH.US,D,20090122,000000,6.119,6.21433,6.09267,6.19133,39762,0
+PTH.US,D,20090123,000000,6.096,6.178,6.07633,6.155,60279,0
+PTH.US,D,20090126,000000,6.142,6.26667,6.142,6.20433,35226,0
+PTH.US,D,20090127,000000,6.234,6.34567,6.234,6.32267,27270,0
+PTH.US,D,20090128,000000,6.38167,6.45733,6.38167,6.431,27330,0
+PTH.US,D,20090129,000000,6.42467,6.42467,6.293,6.30633,34668,0
+PTH.US,D,20090130,000000,6.33567,6.34233,6.132,6.27667,35844,0
+PTH.US,D,20090202,000000,6.188,6.39167,6.188,6.39167,56640,0
+PTH.US,D,20090203,000000,6.38833,6.52633,6.38833,6.523,84000,0
+PTH.US,D,20090204,000000,6.55933,6.57567,6.431,6.464,203160,0
+PTH.US,D,20090205,000000,6.41467,6.57233,6.41467,6.54933,35589,0
+PTH.US,D,20090206,000000,6.5,6.63167,6.5,6.59867,33963,0
+PTH.US,D,20090209,000000,6.63167,6.63167,6.477,6.54267,132567,0
+PTH.US,D,20090210,000000,6.51967,6.569,6.37833,6.40167,81048,0
+PTH.US,D,20090211,000000,6.39833,6.454,6.385,6.43767,29433,0
+PTH.US,D,20090212,000000,6.37833,6.523,6.36533,6.5,47124,0
+PTH.US,D,20090213,000000,6.51,6.56567,6.44767,6.533,66033,0
+PTH.US,D,20090217,000000,6.349,6.42133,6.34567,6.41467,33168,0
+PTH.US,D,20090218,000000,6.418,6.418,6.28633,6.33233,54714,0
+PTH.US,D,20090219,000000,6.37533,6.39167,6.32267,6.32267,53577,0
+PTH.US,D,20090220,000000,6.23733,6.30933,6.18133,6.26333,52443,0
+PTH.US,D,20090223,000000,6.29967,6.29967,5.98733,5.98733,126768,0
+PTH.US,D,20090224,000000,6.04,6.132,6.027,6.11233,83730,0
+PTH.US,D,20090225,000000,6.109,6.109,5.90533,5.96767,92106,0
+PTH.US,D,20090226,000000,5.84933,5.84933,5.63567,5.639,106689,0
+PTH.US,D,20090227,000000,5.56367,5.61933,5.465,5.465,103767,0
+PTH.US,D,20090302,000000,5.36633,5.36633,5.15933,5.15933,177729,0
+PTH.US,D,20090303,000000,5.20867,5.25133,5.12,5.14933,87798,0
+PTH.US,D,20090304,000000,5.19533,5.35667,5.17233,5.27767,132201,0
+PTH.US,D,20090305,000000,5.212,5.212,5.04433,5.06067,91695,0
+PTH.US,D,20090306,000000,5.11,5.15267,5.018,5.097,106485,0
+PTH.US,D,20090309,000000,5.00167,5.143,4.995,5.008,109719,0
+PTH.US,D,20090310,000000,5.054,5.22167,5.054,5.22167,42060,0
+PTH.US,D,20090311,000000,5.189,5.31033,5.09033,5.09367,43137,0
+PTH.US,D,20090312,000000,5.03767,5.35667,5.03767,5.35667,79329,0
+PTH.US,D,20090313,000000,5.35667,5.51433,5.35667,5.501,40179,0
+PTH.US,D,20090316,000000,5.50767,5.56367,5.43533,5.43533,132417,0
+PTH.US,D,20090317,000000,5.40233,5.57,5.40233,5.57,38757,0
+PTH.US,D,20090318,000000,5.56667,5.662,5.55033,5.603,28656,0
+PTH.US,D,20090319,000000,5.62267,5.63567,5.43867,5.465,55347,0
+PTH.US,D,20090320,000000,5.53733,5.53733,5.36633,5.373,35853,0
+PTH.US,D,20090323,000000,5.57,5.59967,5.42567,5.58967,81558,0
+PTH.US,D,20090324,000000,5.50767,5.593,5.49133,5.49133,137622,0
+PTH.US,D,20090325,000000,5.58667,5.63267,5.465,5.53067,34899,0
+PTH.US,D,20090326,000000,5.65233,5.731,5.61933,5.731,25911,0
+PTH.US,D,20090327,000000,5.73767,5.73767,5.64233,5.64233,1105581,0
+PTH.US,D,20090330,000000,5.55033,5.60633,5.488,5.60633,116442,0
+PTH.US,D,20090331,000000,5.62933,5.78033,5.62933,5.66867,105183,0
+PTH.US,D,20090401,000000,5.57,5.68833,5.50433,5.67867,96828,0
+PTH.US,D,20090402,000000,5.8,5.85933,5.764,5.787,63348,0
+PTH.US,D,20090403,000000,5.764,5.764,5.685,5.731,132297,0
+PTH.US,D,20090406,000000,5.731,5.731,5.65567,5.71133,85128,0
+PTH.US,D,20090407,000000,5.61933,5.72467,5.61933,5.626,35211,0
+PTH.US,D,20090408,000000,5.65233,5.71133,5.626,5.695,23430,0
+PTH.US,D,20090409,000000,5.902,5.902,5.80333,5.81667,46509,0
+PTH.US,D,20090413,000000,5.82967,5.866,5.78033,5.866,25671,0
+PTH.US,D,20090414,000000,5.8,5.82633,5.76067,5.797,46839,0
+PTH.US,D,20090415,000000,5.74433,5.823,5.71133,5.787,33891,0
+PTH.US,D,20090416,000000,5.88233,5.88233,5.76067,5.866,43647,0
+PTH.US,D,20090417,000000,5.88233,5.95467,5.88233,5.935,24960,0
+PTH.US,D,20090420,000000,5.84933,5.84933,5.764,5.78033,11328,0
+PTH.US,D,20090421,000000,5.73433,5.85933,5.73433,5.84933,49752,0
+PTH.US,D,20090422,000000,5.81,5.902,5.80667,5.823,76521,0
+PTH.US,D,20090423,000000,5.80333,5.80333,5.65233,5.68833,60987,0
+PTH.US,D,20090424,000000,5.71133,5.75733,5.695,5.73433,27363,0
+PTH.US,D,20090427,000000,5.72767,5.82,5.56367,5.77367,39555,0
+PTH.US,D,20090428,000000,5.57667,5.912,5.57667,5.84933,36237,0
+PTH.US,D,20090429,000000,5.912,5.96767,5.823,5.938,18126,0
+PTH.US,D,20090430,000000,5.95467,6.017,5.86267,5.879,167313,0
+PTH.US,D,20090501,000000,5.823,5.866,5.823,5.83633,56451,0
+PTH.US,D,20090504,000000,5.823,5.915,5.823,5.915,55818,0
+PTH.US,D,20090505,000000,5.856,5.97433,5.856,5.97433,38262,0
+PTH.US,D,20090506,000000,6.05633,6.05633,5.879,5.90533,25836,0
+PTH.US,D,20090507,000000,5.90867,6.07633,5.90867,6.01033,66774,0
+PTH.US,D,20090508,000000,6.086,6.15833,6.086,6.119,78843,0
+PTH.US,D,20090511,000000,6.16167,6.16167,6.053,6.086,69774,0
+PTH.US,D,20090512,000000,6.06633,6.37833,6.027,6.086,29319,0
+PTH.US,D,20090513,000000,5.99733,6.04,5.94133,5.958,44922,0
+PTH.US,D,20090514,000000,5.87567,6.04333,5.87567,6.007,60834,0
+PTH.US,D,20090515,000000,5.958,5.99067,5.90867,5.912,20538,0
+PTH.US,D,20090518,000000,5.94467,6.00067,5.87233,6.00067,41889,0
+PTH.US,D,20090519,000000,5.97767,6.04333,5.97767,6.03667,36294,0
+PTH.US,D,20090520,000000,6.06633,6.14533,6.05967,6.05967,25146,0
+PTH.US,D,20090521,000000,6.01033,6.03667,5.89867,5.938,33111,0
+PTH.US,D,20090522,000000,5.915,5.971,5.915,5.92167,50793,0
+PTH.US,D,20090526,000000,5.81,6.096,5.80667,6.06633,41925,0
+PTH.US,D,20090527,000000,6.07933,6.09267,6.01033,6.01033,33954,0
+PTH.US,D,20090528,000000,6.00067,6.053,5.971,6.02033,64440,0
+PTH.US,D,20090529,000000,6.02367,6.05,5.99733,6.05,24996,0
+PTH.US,D,20090601,000000,6.16167,6.188,6.15167,6.17467,38001,0
+PTH.US,D,20090602,000000,6.155,6.30933,6.155,6.28333,70044,0
+PTH.US,D,20090603,000000,6.20767,6.257,6.19767,6.22067,26427,0
+PTH.US,D,20090604,000000,6.28333,6.28333,6.155,6.201,22380,0
+PTH.US,D,20090605,000000,6.18467,6.19433,6.132,6.178,26145,0
+PTH.US,D,20090608,000000,6.08933,6.12533,6.063,6.12233,28902,0
+PTH.US,D,20090609,000000,6.12867,6.12867,6.07633,6.109,24285,0
+PTH.US,D,20090610,000000,6.14533,6.14533,6.03333,6.063,32313,0
+PTH.US,D,20090611,000000,6.14533,6.19133,6.12233,6.12533,28605,0
+PTH.US,D,20090612,000000,6.11233,6.178,6.073,6.13533,42738,0
+PTH.US,D,20090615,000000,6.03667,6.03667,5.96133,5.98733,36702,0
+PTH.US,D,20090616,000000,6.01033,6.04333,5.981,5.994,59973,0
+PTH.US,D,20090617,000000,5.971,6.15167,5.96767,6.10567,122124,0
+PTH.US,D,20090618,000000,6.10567,6.28333,6.10233,6.26033,29448,0
+PTH.US,D,20090619,000000,6.33233,6.385,6.29967,6.326,34752,0
+PTH.US,D,20090622,000000,6.28633,6.28633,6.16167,6.19133,44220,0
+PTH.US,D,20090623,000000,6.19767,6.201,6.14833,6.178,36363,0
+PTH.US,D,20090624,000000,6.18133,6.24033,6.12867,6.18467,81786,0
+PTH.US,D,20090625,000000,6.17133,6.385,6.17133,6.35867,22074,0
+PTH.US,D,20090626,000000,6.316,6.42467,6.316,6.408,1128936,0
+PTH.US,D,20090629,000000,6.41467,6.41467,6.29967,6.408,110319,0
+PTH.US,D,20090630,000000,6.42133,6.42133,6.34233,6.39167,27213,0
+PTH.US,D,20090701,000000,6.40167,6.487,6.40167,6.47367,27924,0
+PTH.US,D,20090702,000000,6.38167,6.38167,6.27333,6.27667,17001,0
+PTH.US,D,20090706,000000,6.24033,6.303,6.21733,6.29633,50580,0
+PTH.US,D,20090707,000000,6.27333,6.362,6.27333,6.32933,33381,0
+PTH.US,D,20090708,000000,6.293,6.293,6.20433,6.247,35784,0
+PTH.US,D,20090709,000000,6.26333,6.26333,6.17467,6.188,18474,0
+PTH.US,D,20090710,000000,6.165,6.20433,6.15167,6.19133,45486,0
+PTH.US,D,20090713,000000,6.20433,6.28333,6.16167,6.25367,34764,0
+PTH.US,D,20090714,000000,6.316,6.316,6.27,6.29967,26526,0
+PTH.US,D,20090715,000000,6.362,6.41467,6.33567,6.395,55386,0
+PTH.US,D,20090716,000000,6.38833,6.48367,6.38833,6.47367,23415,0
+PTH.US,D,20090717,000000,6.42467,6.45067,6.41467,6.41467,44097,0
+PTH.US,D,20090720,000000,6.40167,6.454,6.40167,6.44767,23295,0
+PTH.US,D,20090721,000000,6.5,6.5,6.40167,6.44767,36969,0
+PTH.US,D,20090722,000000,6.441,6.48033,6.431,6.441,21948,0
+PTH.US,D,20090723,000000,6.48367,6.569,6.48367,6.54267,39993,0
+PTH.US,D,20090724,000000,6.55267,6.61833,6.55267,6.615,41883,0
+PTH.US,D,20090727,000000,6.615,6.66433,6.60533,6.66433,33660,0
+PTH.US,D,20090728,000000,6.60533,6.71033,6.60533,6.694,41856,0
+PTH.US,D,20090729,000000,6.71367,6.776,6.71367,6.776,44658,0
+PTH.US,D,20090730,000000,6.81567,6.819,6.73667,6.74,44757,0
+PTH.US,D,20090731,000000,6.76967,6.78267,6.717,6.717,16695,0
+PTH.US,D,20090803,000000,6.786,6.79267,6.707,6.776,37146,0
+PTH.US,D,20090804,000000,6.786,6.822,6.776,6.80567,50976,0
+PTH.US,D,20090805,000000,6.80567,6.80567,6.69733,6.70067,45789,0
+PTH.US,D,20090806,000000,6.72033,6.72033,6.57233,6.59867,28494,0
+PTH.US,D,20090807,000000,6.64133,6.69733,6.64133,6.66767,31347,0
+PTH.US,D,20090810,000000,6.62833,6.71033,6.62833,6.70067,18447,0
+PTH.US,D,20090811,000000,6.66433,6.73333,6.65467,6.684,20646,0
+PTH.US,D,20090812,000000,6.73,6.78267,6.73,6.776,33213,0
+PTH.US,D,20090813,000000,6.80233,6.80233,6.70067,6.76633,31893,0
+PTH.US,D,20090814,000000,6.671,6.671,6.62833,6.65467,106458,0
+PTH.US,D,20090817,000000,6.60867,6.71033,6.60867,6.70367,17388,0
+PTH.US,D,20090818,000000,6.68733,6.72033,6.66767,6.70067,21672,0
+PTH.US,D,20090819,000000,6.72033,6.75967,6.70367,6.74333,25593,0
+PTH.US,D,20090820,000000,6.727,6.80233,6.727,6.78267,37980,0
+PTH.US,D,20090821,000000,6.845,6.88133,6.81567,6.865,32235,0
+PTH.US,D,20090824,000000,6.89767,6.93067,6.89767,6.92067,24306,0
+PTH.US,D,20090825,000000,6.96,6.98,6.947,6.947,16893,0
+PTH.US,D,20090826,000000,6.96333,6.96333,6.891,6.90433,23352,0
+PTH.US,D,20090827,000000,6.95367,6.95367,6.84833,6.914,55410,0
+PTH.US,D,20090828,000000,6.983,6.983,6.82867,6.85833,25812,0
+PTH.US,D,20090831,000000,6.799,6.81567,6.77933,6.81567,26163,0
+PTH.US,D,20090901,000000,6.773,6.83533,6.67433,6.707,50739,0
+PTH.US,D,20090902,000000,6.67433,6.75967,6.67433,6.73,19776,0
+PTH.US,D,20090903,000000,6.73667,6.75,6.70067,6.75,21900,0
+PTH.US,D,20090904,000000,6.773,6.855,6.763,6.842,80658,0
+PTH.US,D,20090908,000000,6.901,6.901,6.76967,6.80233,43752,0
+PTH.US,D,20090909,000000,6.796,6.947,6.796,6.947,64320,0
+PTH.US,D,20090910,000000,6.96,7.01267,6.93733,7.01267,18273,0
+PTH.US,D,20090911,000000,7.01267,7.03233,7.01267,7.01933,17952,0
+PTH.US,D,20090914,000000,7.03567,7.08833,7.03567,7.072,22725,0
+PTH.US,D,20090915,000000,7.05533,7.05533,7.00633,7.039,15576,0
+PTH.US,D,20090916,000000,7.02267,7.14433,7.00933,7.14433,36846,0
+PTH.US,D,20090917,000000,7.118,7.154,7.11133,7.12433,42441,0
+PTH.US,D,20090918,000000,7.131,7.14433,7.09833,7.108,50085,0
+PTH.US,D,20090921,000000,7.06533,7.17367,7.06533,7.15067,26511,0
+PTH.US,D,20090922,000000,7.19333,7.19333,7.108,7.14733,40893,0
+PTH.US,D,20090923,000000,7.17033,7.17033,7.07833,7.07833,59469,0
+PTH.US,D,20090924,000000,7.108,7.108,6.96667,6.98967,30375,0
+PTH.US,D,20090925,000000,6.98967,6.99967,6.95033,6.97667,20325,0
+PTH.US,D,20090928,000000,7.095,7.13433,7.095,7.10133,14415,0
+PTH.US,D,20090929,000000,7.10133,7.118,7.062,7.07833,22386,0
+PTH.US,D,20090930,000000,7.07833,7.07833,6.95367,7.04567,40434,0
+PTH.US,D,20091001,000000,6.97,6.97333,6.89767,6.89767,38994,0
+PTH.US,D,20091002,000000,6.855,6.888,6.832,6.855,29151,0
+PTH.US,D,20091005,000000,6.86167,6.94033,6.82867,6.914,22338,0
+PTH.US,D,20091006,000000,6.95033,7.003,6.95033,6.97667,30135,0
+PTH.US,D,20091007,000000,6.98967,7.026,6.98,7.016,28413,0
+PTH.US,D,20091008,000000,7.062,7.095,7.04567,7.04567,88701,0
+PTH.US,D,20091009,000000,7.049,7.15733,7.049,7.15733,12255,0
+PTH.US,D,20091012,000000,7.17367,7.19333,7.154,7.15733,79698,0
+PTH.US,D,20091013,000000,7.15733,7.15733,7.08167,7.118,23676,0
+PTH.US,D,20091014,000000,7.15733,7.2,7.13767,7.2,23979,0
+PTH.US,D,20091015,000000,7.17033,7.21633,7.17033,7.20667,20883,0
+PTH.US,D,20091016,000000,7.18033,7.21633,7.15067,7.187,378243,0
+PTH.US,D,20091019,000000,7.19033,7.25933,7.187,7.23933,46431,0
+PTH.US,D,20091020,000000,7.279,7.279,7.187,7.19333,25413,0
+PTH.US,D,20091021,000000,7.18033,7.24933,7.095,7.095,101484,0
+PTH.US,D,20091022,000000,7.09167,7.187,7.062,7.16733,49767,0
+PTH.US,D,20091023,000000,7.17033,7.17033,7.05533,7.06867,88377,0
+PTH.US,D,20091026,000000,7.07533,7.118,6.983,6.99967,161178,0
+PTH.US,D,20091027,000000,7.01267,7.039,6.97667,7.003,56214,0
+PTH.US,D,20091028,000000,6.98967,6.98967,6.83533,6.83533,47703,0
+PTH.US,D,20091029,000000,6.89433,6.97,6.89433,6.96333,66777,0
+PTH.US,D,20091030,000000,6.947,6.96667,6.845,6.85833,54978,0
+PTH.US,D,20091102,000000,6.90767,6.96333,6.865,6.91733,18042,0
+PTH.US,D,20091103,000000,6.93733,6.983,6.91733,6.983,48381,0
+PTH.US,D,20091104,000000,7.026,7.13767,7.026,7.04233,33378,0
+PTH.US,D,20091105,000000,7.08167,7.177,7.08167,7.17367,17721,0
+PTH.US,D,20091106,000000,7.187,7.19333,7.17367,7.18367,6435,0
+PTH.US,D,20091109,000000,7.21633,7.279,7.19333,7.27233,20436,0
+PTH.US,D,20091110,000000,7.28533,7.325,7.28533,7.31167,42579,0
+PTH.US,D,20091111,000000,7.35433,7.35433,7.292,7.338,20571,0
+PTH.US,D,20091112,000000,7.35133,7.35767,7.25933,7.26233,42765,0
+PTH.US,D,20091113,000000,7.279,7.34133,7.279,7.30833,24204,0
+PTH.US,D,20091116,000000,7.39067,7.44333,7.39067,7.41367,39651,0
+PTH.US,D,20091117,000000,7.39067,7.42333,7.384,7.407,21057,0
+PTH.US,D,20091118,000000,7.39733,7.39733,7.35433,7.38733,26535,0
+PTH.US,D,20091119,000000,7.35433,7.35433,7.23633,7.29533,55518,0
+PTH.US,D,20091120,000000,7.25933,7.30833,7.25933,7.29867,32142,0
+PTH.US,D,20091123,000000,7.371,7.43333,7.36767,7.41033,50280,0
+PTH.US,D,20091124,000000,7.41033,7.45967,7.37767,7.44967,42618,0
+PTH.US,D,20091125,000000,7.47933,7.486,7.463,7.47933,21021,0
+PTH.US,D,20091127,000000,7.31167,7.394,7.31167,7.36767,3822,0
+PTH.US,D,20091130,000000,7.37767,7.37767,7.28233,7.302,16158,0
+PTH.US,D,20091201,000000,7.30533,7.43,7.30533,7.40367,13101,0
+PTH.US,D,20091202,000000,7.394,7.463,7.394,7.43333,18150,0
+PTH.US,D,20091203,000000,7.417,7.49567,7.35433,7.35767,40464,0
+PTH.US,D,20091204,000000,7.46633,7.49267,7.394,7.42333,26061,0
+PTH.US,D,20091207,000000,7.46633,7.50233,7.44967,7.476,23895,0
+PTH.US,D,20091208,000000,7.417,7.44,7.371,7.407,30477,0
+PTH.US,D,20091209,000000,7.42667,7.42667,7.348,7.41367,32259,0
+PTH.US,D,20091210,000000,7.46633,7.509,7.44333,7.499,138984,0
+PTH.US,D,20091211,000000,7.50233,7.53867,7.49567,7.51867,22065,0
+PTH.US,D,20091214,000000,7.568,7.63067,7.555,7.63067,27264,0
+PTH.US,D,20091215,000000,7.647,7.706,7.64033,7.693,31737,0
+PTH.US,D,20091216,000000,7.703,7.74867,7.683,7.706,57156,0
+PTH.US,D,20091217,000000,7.69967,7.69967,7.591,7.63367,15906,0
+PTH.US,D,20091218,000000,7.61733,7.61733,7.55833,7.60433,21480,0
+PTH.US,D,20091221,000000,7.66667,7.726,7.66667,7.693,69756,0
+PTH.US,D,20091222,000000,7.74233,7.785,7.74233,7.772,20802,0
+PTH.US,D,20091223,000000,7.82767,7.841,7.785,7.83767,78498,0
+PTH.US,D,20091224,000000,7.87367,7.87367,7.83433,7.864,19536,0
+PTH.US,D,20091228,000000,7.90333,7.90333,7.864,7.87367,18198,0
+PTH.US,D,20091229,000000,7.88033,7.89333,7.86067,7.88033,27990,0
+PTH.US,D,20091230,000000,7.854,7.854,7.818,7.854,115602,0
+PTH.US,D,20091231,000000,7.88033,7.88033,7.76867,7.76867,13386,0
+PTH.US,D,20100104,000000,7.89333,7.89667,7.867,7.89,28980,0
+PTH.US,D,20100105,000000,7.913,7.913,7.84733,7.85733,50166,0
+PTH.US,D,20100106,000000,7.887,7.887,7.82433,7.82433,33264,0
+PTH.US,D,20100107,000000,7.82767,7.89333,7.808,7.887,35061,0
+PTH.US,D,20100108,000000,7.88033,7.913,7.86067,7.90333,28701,0
+PTH.US,D,20100111,000000,7.936,7.969,7.933,7.95267,37038,0
+PTH.US,D,20100112,000000,7.93933,7.946,7.88033,7.88367,48555,0
+PTH.US,D,20100113,000000,7.92967,8.02167,7.92967,8.005,26724,0
+PTH.US,D,20100114,000000,8.03133,8.084,8.03133,8.074,16356,0
+PTH.US,D,20100115,000000,8.03467,8.03467,7.956,7.992,33678,0
+PTH.US,D,20100119,000000,8.025,8.14333,7.992,8.14333,114285,0
+PTH.US,D,20100120,000000,8.11033,8.12033,7.99533,8.05433,23634,0
+PTH.US,D,20100121,000000,8.02167,8.02167,7.84733,7.867,43197,0
+PTH.US,D,20100122,000000,7.844,7.89333,7.752,7.752,36432,0
+PTH.US,D,20100125,000000,7.79167,7.795,7.729,7.75533,37917,0
+PTH.US,D,20100126,000000,7.706,7.795,7.706,7.74567,34983,0
+PTH.US,D,20100127,000000,7.71267,7.775,7.71267,7.775,28458,0
+PTH.US,D,20100128,000000,7.785,7.785,7.657,7.716,51075,0
+PTH.US,D,20100129,000000,7.70933,7.752,7.66667,7.66667,30249,0
+PTH.US,D,20100201,000000,7.66333,7.70933,7.637,7.693,80478,0
+PTH.US,D,20100202,000000,7.703,7.82433,7.69633,7.81467,40968,0
+PTH.US,D,20100203,000000,7.78833,7.79167,7.706,7.73567,408468,0
+PTH.US,D,20100204,000000,7.67967,7.67967,7.55833,7.55833,47742,0
+PTH.US,D,20100205,000000,7.53867,7.53867,7.39733,7.51567,201375,0
+PTH.US,D,20100208,000000,7.509,7.58467,7.509,7.54167,16752,0
+PTH.US,D,20100209,000000,7.601,7.637,7.53533,7.60767,25980,0
+PTH.US,D,20100210,000000,7.58133,7.614,7.509,7.57467,13962,0
+PTH.US,D,20100211,000000,7.58767,7.69633,7.555,7.693,24702,0
+PTH.US,D,20100212,000000,7.63067,7.703,7.63067,7.69967,19656,0
+PTH.US,D,20100216,000000,7.80467,7.80467,7.726,7.77833,21780,0
+PTH.US,D,20100217,000000,7.83433,7.887,7.831,7.854,24837,0
+PTH.US,D,20100218,000000,7.887,7.93933,7.877,7.93933,34611,0
+PTH.US,D,20100219,000000,7.86067,7.91633,7.86067,7.913,30624,0
+PTH.US,D,20100222,000000,7.91633,7.93933,7.89667,7.913,29823,0
+PTH.US,D,20100223,000000,7.89667,7.90333,7.82433,7.82767,30579,0
+PTH.US,D,20100224,000000,7.87367,7.88033,7.82767,7.867,25971,0
+PTH.US,D,20100225,000000,7.76533,7.83767,7.762,7.83433,41943,0
+PTH.US,D,20100226,000000,7.85067,7.89667,7.83767,7.87033,34107,0
+PTH.US,D,20100301,000000,7.877,7.99533,7.877,7.98233,34893,0
+PTH.US,D,20100302,000000,8.03467,8.09733,8.03467,8.08067,26034,0
+PTH.US,D,20100303,000000,8.08733,8.11367,8.02167,8.02167,45639,0
+PTH.US,D,20100304,000000,8.05433,8.05433,7.99867,8.038,40236,0
+PTH.US,D,20100305,000000,8.07733,8.163,8.07733,8.163,30186,0
+PTH.US,D,20100308,000000,8.14633,8.163,8.11033,8.11367,18156,0
+PTH.US,D,20100309,000000,8.09733,8.107,8.06767,8.071,15861,0
+PTH.US,D,20100310,000000,8.074,8.13,8.074,8.10367,76308,0
+PTH.US,D,20100311,000000,8.11367,8.16633,8.11033,8.16633,31194,0
+PTH.US,D,20100312,000000,8.20233,8.20233,8.117,8.153,28974,0
+PTH.US,D,20100315,000000,8.09733,8.20233,8.09733,8.19567,102036,0
+PTH.US,D,20100316,000000,8.176,8.24833,8.176,8.24833,27018,0
+PTH.US,D,20100317,000000,8.26467,8.29433,8.24833,8.278,31287,0
+PTH.US,D,20100318,000000,8.26467,8.324,8.26133,8.31733,76170,0
+PTH.US,D,20100319,000000,8.291,8.29767,8.278,8.29767,13650,0
+PTH.US,D,20100322,000000,8.24833,8.43233,8.24833,8.42567,66852,0
+PTH.US,D,20100323,000000,8.51767,8.51767,8.37667,8.462,45411,0
+PTH.US,D,20100324,000000,8.46533,8.46533,8.36,8.36333,31935,0
+PTH.US,D,20100325,000000,8.44567,8.44567,8.32067,8.32067,39732,0
+PTH.US,D,20100326,000000,8.30767,8.32733,8.26467,8.26467,33576,0
+PTH.US,D,20100329,000000,8.291,8.33033,8.291,8.33033,17193,0
+PTH.US,D,20100330,000000,8.34367,8.37667,8.33367,8.35667,55623,0
+PTH.US,D,20100331,000000,8.33367,8.37,8.30433,8.30433,67245,0
+PTH.US,D,20100401,000000,8.36333,8.383,8.337,8.35667,15522,0
+PTH.US,D,20100405,000000,8.42267,8.43567,8.39933,8.40267,37992,0
+PTH.US,D,20100406,000000,8.39633,8.43233,8.393,8.406,20928,0
+PTH.US,D,20100407,000000,8.36667,8.38967,8.347,8.35033,27990,0
+PTH.US,D,20100408,000000,8.36667,8.37,8.291,8.36,22320,0
+PTH.US,D,20100409,000000,8.34367,8.39633,8.34367,8.39633,27504,0
+PTH.US,D,20100412,000000,8.39633,8.42267,8.39633,8.416,27960,0
+PTH.US,D,20100413,000000,8.39633,8.42267,8.35033,8.42267,16284,0
+PTH.US,D,20100414,000000,8.44233,8.462,8.41267,8.45867,26055,0
+PTH.US,D,20100415,000000,8.462,8.49467,8.44567,8.475,69888,0
+PTH.US,D,20100416,000000,8.475,8.498,8.393,8.44567,29262,0
+PTH.US,D,20100419,000000,8.39933,8.485,8.39933,8.46533,28062,0
+PTH.US,D,20100420,000000,8.51133,8.6,8.49467,8.6,20679,0
+PTH.US,D,20100421,000000,8.56067,8.58367,8.49467,8.53767,27024,0
+PTH.US,D,20100422,000000,8.48833,8.51467,8.44233,8.51467,48621,0
+PTH.US,D,20100423,000000,8.52767,8.57033,8.50467,8.57033,18390,0
+PTH.US,D,20100426,000000,8.55067,8.58667,8.48833,8.49467,59778,0
+PTH.US,D,20100427,000000,8.52433,8.55067,8.416,8.416,33006,0
+PTH.US,D,20100428,000000,8.45867,8.50133,8.44567,8.47833,34518,0
+PTH.US,D,20100429,000000,8.544,8.60667,8.531,8.60667,36609,0
+PTH.US,D,20100430,000000,8.59333,8.62633,8.429,8.429,66558,0
+PTH.US,D,20100503,000000,8.47167,8.52767,8.44567,8.52767,50091,0
+PTH.US,D,20100504,000000,8.44233,8.45533,8.37,8.38633,34632,0
+PTH.US,D,20100505,000000,8.36333,8.37967,8.291,8.35333,33045,0
+PTH.US,D,20100506,000000,8.32067,8.35033,7.844,8.14,33258,0
+PTH.US,D,20100507,000000,8.04467,8.074,7.90333,7.946,111057,0
+PTH.US,D,20100510,000000,8.27133,8.28133,8.18267,8.26467,141456,0
+PTH.US,D,20100511,000000,8.21533,8.36667,8.21533,8.30767,50187,0
+PTH.US,D,20100512,000000,8.347,8.452,8.30767,8.44867,36120,0
+PTH.US,D,20100513,000000,8.44567,8.462,8.37667,8.38633,39996,0
+PTH.US,D,20100514,000000,8.34367,8.37,8.19233,8.255,144318,0
+PTH.US,D,20100517,000000,8.31733,8.32067,8.13667,8.30433,32391,0
+PTH.US,D,20100518,000000,8.37967,8.37967,8.19567,8.21533,36375,0
+PTH.US,D,20100519,000000,8.232,8.232,8.12033,8.18267,175185,0
+PTH.US,D,20100520,000000,8.005,8.04133,7.887,7.887,83250,0
+PTH.US,D,20100521,000000,7.74867,7.91967,7.73567,7.89,116589,0
+PTH.US,D,20100524,000000,7.913,8.01167,7.91,7.93933,35823,0
+PTH.US,D,20100525,000000,7.76867,7.88033,7.703,7.88033,79203,0
+PTH.US,D,20100526,000000,7.92967,8.02167,7.88033,7.913,53079,0
+PTH.US,D,20100527,000000,8.06767,8.094,7.99867,8.094,26250,0
+PTH.US,D,20100528,000000,8.09733,8.14333,8.07733,8.14,50715,0
+PTH.US,D,20100601,000000,8.005,8.05133,7.91967,7.91967,27567,0
+PTH.US,D,20100602,000000,7.933,8.084,7.933,8.084,12633,0
+PTH.US,D,20100603,000000,8.09733,8.19233,8.09733,8.19233,90555,0
+PTH.US,D,20100604,000000,8.061,8.117,7.9,7.90333,20910,0
+PTH.US,D,20100607,000000,7.91,7.96233,7.821,7.821,20277,0
+PTH.US,D,20100608,000000,7.81467,7.83433,7.68967,7.79167,42144,0
+PTH.US,D,20100609,000000,7.83767,7.91633,7.76533,7.798,55665,0
+PTH.US,D,20100610,000000,7.89667,7.96233,7.88367,7.959,43719,0
+PTH.US,D,20100611,000000,8.02833,8.02833,7.97233,8.005,13251,0
+PTH.US,D,20100614,000000,8.10033,8.153,8.06767,8.06767,31551,0
+PTH.US,D,20100615,000000,8.11367,8.21233,8.11367,8.209,21414,0
+PTH.US,D,20100616,000000,8.199,8.25167,8.18933,8.23533,97635,0
+PTH.US,D,20100617,000000,8.24167,8.26467,8.19567,8.22867,53883,0
+PTH.US,D,20100618,000000,8.255,8.255,8.19233,8.20233,58404,0
+PTH.US,D,20100621,000000,8.28433,8.29767,8.14333,8.15633,70968,0
+PTH.US,D,20100622,000000,8.186,8.21867,8.06767,8.06767,38301,0
+PTH.US,D,20100623,000000,8.025,8.05133,7.95267,8.02167,23853,0
+PTH.US,D,20100624,000000,7.94933,7.992,7.91,7.91967,75513,0
+PTH.US,D,20100625,000000,7.887,8.005,7.887,7.97233,30108,0
+PTH.US,D,20100628,000000,8.002,8.00833,7.98233,7.99867,6273,0
+PTH.US,D,20100629,000000,7.82433,7.82433,7.693,7.74867,167991,0
+PTH.US,D,20100630,000000,7.74867,7.785,7.647,7.66667,75006,0
+PTH.US,D,20100701,000000,7.53533,7.53533,7.34467,7.51233,156756,0
+PTH.US,D,20100702,000000,7.52867,7.52867,7.45633,7.51233,13620,0
+PTH.US,D,20100706,000000,7.54833,7.601,7.43,7.46967,18390,0
+PTH.US,D,20100707,000000,7.44333,7.60767,7.44333,7.60767,20460,0
+PTH.US,D,20100708,000000,7.657,7.67333,7.61733,7.66333,18147,0
+PTH.US,D,20100709,000000,7.65367,7.69633,7.65367,7.69633,9549,0
+PTH.US,D,20100712,000000,7.67967,7.68967,7.61733,7.64033,28644,0
+PTH.US,D,20100713,000000,7.69967,7.775,7.68967,7.752,30249,0
+PTH.US,D,20100714,000000,7.73567,7.785,7.726,7.74867,15027,0
+PTH.US,D,20100715,000000,7.762,7.785,7.693,7.78167,24297,0
+PTH.US,D,20100716,000000,7.72267,7.729,7.56167,7.56467,22206,0
+PTH.US,D,20100719,000000,7.54833,7.57467,7.51867,7.54833,29415,0
+PTH.US,D,20100720,000000,7.48267,7.578,7.48267,7.568,8904,0
+PTH.US,D,20100721,000000,7.578,7.591,7.37767,7.40067,39783,0
+PTH.US,D,20100722,000000,7.47267,7.555,7.44967,7.45967,22431,0
+PTH.US,D,20100723,000000,7.44,7.54167,7.44,7.51233,29904,0
+PTH.US,D,20100726,000000,7.52867,7.657,7.52867,7.657,23697,0
+PTH.US,D,20100727,000000,7.66,7.66,7.58133,7.58767,20625,0
+PTH.US,D,20100728,000000,7.56167,7.56167,7.44667,7.45633,50997,0
+PTH.US,D,20100729,000000,7.50233,7.56467,7.42033,7.499,41091,0
+PTH.US,D,20100730,000000,7.43333,7.60433,7.41367,7.60433,22563,0
+PTH.US,D,20100802,000000,7.703,7.73567,7.68633,7.69967,13254,0
+PTH.US,D,20100803,000000,7.65033,7.79167,7.65033,7.729,24636,0
+PTH.US,D,20100804,000000,7.726,7.864,7.726,7.86067,26757,0
+PTH.US,D,20100805,000000,7.785,7.854,7.785,7.82433,26358,0
+PTH.US,D,20100806,000000,7.821,7.844,7.70933,7.841,4488669,0
+PTH.US,D,20100809,000000,7.877,7.887,7.84733,7.877,39378,0
+PTH.US,D,20100810,000000,7.87367,7.87367,7.75533,7.85067,69132,0
+PTH.US,D,20100811,000000,7.647,7.657,7.57133,7.57133,38121,0
+PTH.US,D,20100812,000000,7.522,7.61067,7.522,7.58767,64116,0
+PTH.US,D,20100813,000000,7.545,7.59433,7.53533,7.55167,217293,0
+PTH.US,D,20100816,000000,7.50233,7.578,7.499,7.54167,119319,0
+PTH.US,D,20100817,000000,7.601,7.69967,7.57467,7.65033,119727,0
+PTH.US,D,20100818,000000,7.64033,7.70933,7.578,7.66,256206,0
+PTH.US,D,20100819,000000,7.61067,7.61067,7.46633,7.476,44565,0
+PTH.US,D,20100820,000000,7.453,7.453,7.38733,7.44967,44844,0
+PTH.US,D,20100823,000000,7.499,7.499,7.417,7.417,52353,0
+PTH.US,D,20100824,000000,7.26567,7.32833,7.26567,7.27233,21693,0
+PTH.US,D,20100825,000000,7.23633,7.407,7.22967,7.407,24381,0
+PTH.US,D,20100826,000000,7.39733,7.417,7.29533,7.29533,40290,0
+PTH.US,D,20100827,000000,7.29867,7.43333,7.23933,7.43333,38778,0
+PTH.US,D,20100830,000000,7.407,7.43,7.28533,7.28533,47961,0
+PTH.US,D,20100831,000000,7.279,7.29867,7.22633,7.23933,16737,0
+PTH.US,D,20100901,000000,7.44,7.44967,7.41033,7.44967,25623,0
+PTH.US,D,20100902,000000,7.43,7.51867,7.43,7.51567,38910,0
+PTH.US,D,20100903,000000,7.601,7.63067,7.58767,7.63067,18984,0
+PTH.US,D,20100907,000000,7.60767,7.60767,7.532,7.53533,13278,0
+PTH.US,D,20100908,000000,7.55167,7.601,7.55167,7.58133,20541,0
+PTH.US,D,20100909,000000,7.66333,7.68633,7.63067,7.683,32772,0
+PTH.US,D,20100910,000000,7.67333,7.74867,7.67333,7.739,5223,0
+PTH.US,D,20100913,000000,7.81467,7.83767,7.79167,7.81133,13275,0
+PTH.US,D,20100914,000000,7.75533,7.841,7.75533,7.82433,8214,0
+PTH.US,D,20100915,000000,7.798,7.923,7.798,7.923,129054,0
+PTH.US,D,20100916,000000,7.89,7.89,7.841,7.85067,13380,0
+PTH.US,D,20100917,000000,7.9,7.9,7.83433,7.87033,37833,0
+PTH.US,D,20100920,000000,7.89333,8.02167,7.89333,8.02167,8448,0
+PTH.US,D,20100921,000000,8.02167,8.05767,7.99533,8.01167,28098,0
+PTH.US,D,20100922,000000,8.01167,8.01167,7.933,7.94933,13719,0
+PTH.US,D,20100923,000000,7.97233,7.98867,7.9,7.9,27357,0
+PTH.US,D,20100924,000000,8.01833,8.06767,8.01833,8.05767,6699,0
+PTH.US,D,20100927,000000,8.04133,8.061,8.025,8.038,111057,0
+PTH.US,D,20100928,000000,8.002,8.084,7.98233,8.074,21552,0
+PTH.US,D,20100929,000000,8.12033,8.163,8.08733,8.13667,48219,0
+PTH.US,D,20100930,000000,8.21533,8.21533,8.11367,8.15967,9489,0
+PTH.US,D,20101001,000000,8.20567,8.20567,8.09733,8.14333,10467,0
+PTH.US,D,20101004,000000,8.06433,8.06433,8.01833,8.025,4830,0
+PTH.US,D,20101005,000000,8.15633,8.21867,8.153,8.21233,240132,0
+PTH.US,D,20101006,000000,8.19233,8.199,8.12033,8.13667,16395,0
+PTH.US,D,20101007,000000,8.11367,8.163,8.11367,8.14,18174,0
+PTH.US,D,20101008,000000,8.14967,8.19233,8.117,8.19233,9240,0
+PTH.US,D,20101011,000000,8.18267,8.232,8.18267,8.20233,9675,0
+PTH.US,D,20101012,000000,8.18933,8.222,8.14333,8.21233,32202,0
+PTH.US,D,20101013,000000,8.24167,8.324,8.24167,8.32067,13845,0
+PTH.US,D,20101014,000000,8.29767,8.337,8.245,8.26133,21117,0
+PTH.US,D,20101015,000000,8.337,8.337,8.26133,8.28433,12018,0
+PTH.US,D,20101018,000000,8.28133,8.36,8.28133,8.36,12723,0
+PTH.US,D,20101019,000000,8.25167,8.25833,8.13333,8.153,12963,0
+PTH.US,D,20101020,000000,8.17933,8.27133,8.17933,8.24167,9825,0
+PTH.US,D,20101021,000000,8.27467,8.27467,8.21233,8.245,8532,0
+PTH.US,D,20101022,000000,8.278,8.28767,8.25833,8.28433,24591,0
+PTH.US,D,20101025,000000,8.36333,8.38633,8.31067,8.31067,24672,0
+PTH.US,D,20101026,000000,8.22533,8.30433,8.22533,8.278,8214,0
+PTH.US,D,20101027,000000,8.21533,8.24833,8.209,8.21233,2922,0
+PTH.US,D,20101028,000000,8.34033,8.34033,8.27133,8.30767,14178,0
+PTH.US,D,20101029,000000,8.29767,8.301,8.28767,8.291,11352,0
+PTH.US,D,20101101,000000,8.29767,8.34033,8.222,8.232,16236,0
+PTH.US,D,20101102,000000,8.35333,8.39933,8.347,8.393,16425,0
+PTH.US,D,20101103,000000,8.39633,8.41267,8.35333,8.36,7719,0
+PTH.US,D,20101104,000000,8.43233,8.498,8.43233,8.48167,10209,0
+PTH.US,D,20101105,000000,8.51467,8.52767,8.485,8.485,10281,0
+PTH.US,D,20101108,000000,8.485,8.53433,8.485,8.531,8607,0
+PTH.US,D,20101109,000000,8.544,8.56067,8.498,8.498,11562,0
+PTH.US,D,20101110,000000,8.429,8.56367,8.429,8.56067,7431,0
+PTH.US,D,20101111,000000,8.498,8.6,8.498,8.6,8724,0
+PTH.US,D,20101112,000000,8.544,8.57033,8.48167,8.50133,19179,0
+PTH.US,D,20101115,000000,8.49167,8.52767,8.49167,8.52767,14688,0
+PTH.US,D,20101116,000000,8.416,8.43233,8.33033,8.347,10077,0
+PTH.US,D,20101117,000000,8.35033,8.393,8.33367,8.36667,44625,0
+PTH.US,D,20101118,000000,8.475,8.498,8.475,8.47833,25812,0
+PTH.US,D,20101119,000000,8.43233,8.52433,8.43233,8.49167,14910,0
+PTH.US,D,20101122,000000,8.47167,8.51467,8.44867,8.50133,24165,0
+PTH.US,D,20101123,000000,8.43233,8.46533,8.41933,8.44567,11241,0
+PTH.US,D,20101124,000000,8.531,8.56067,8.52767,8.53767,32478,0
+PTH.US,D,20101126,000000,8.531,8.531,8.51767,8.52433,2322,0
+PTH.US,D,20101129,000000,8.46533,8.46533,8.347,8.44233,23823,0
+PTH.US,D,20101130,000000,8.34033,8.39633,8.34033,8.37667,11730,0
+PTH.US,D,20101201,000000,8.52767,8.54733,8.51467,8.51767,49167,0
+PTH.US,D,20101202,000000,8.55733,8.58033,8.55733,8.577,4722,0
+PTH.US,D,20101203,000000,8.60667,8.60667,8.53767,8.58033,12975,0
+PTH.US,D,20101206,000000,8.55733,8.59333,8.55733,8.58367,36165,0
+PTH.US,D,20101207,000000,8.62967,8.633,8.60967,8.62967,17916,0
+PTH.US,D,20101208,000000,8.61633,8.636,8.60333,8.60333,10320,0
+PTH.US,D,20101209,000000,8.60967,8.623,8.59,8.59667,17235,0
+PTH.US,D,20101210,000000,8.60333,8.74133,8.60333,8.705,24282,0
+PTH.US,D,20101213,000000,8.728,8.73133,8.728,8.73133,1518,0
+PTH.US,D,20101214,000000,8.67567,8.794,8.67567,8.77733,20415,0
+PTH.US,D,20101215,000000,8.74133,8.84633,8.73467,8.817,14250,0
+PTH.US,D,20101216,000000,8.79067,8.886,8.79067,8.87267,16605,0
+PTH.US,D,20101217,000000,8.81367,8.889,8.81367,8.87933,11967,0
+PTH.US,D,20101220,000000,8.876,8.88267,8.866,8.866,7566,0
+PTH.US,D,20101221,000000,8.932,8.945,8.932,8.93833,6876,0
+PTH.US,D,20101222,000000,8.945,8.95833,8.92533,8.92533,23427,0
+PTH.US,D,20101223,000000,8.945,8.945,8.92533,8.932,7089,0
+PTH.US,D,20101227,000000,8.86933,8.91867,8.86933,8.91867,24711,0
+PTH.US,D,20101228,000000,8.86933,8.89567,8.85633,8.886,45234,0
+PTH.US,D,20101229,000000,8.899,8.909,8.876,8.89233,22287,0
+PTH.US,D,20101230,000000,8.886,8.90567,8.88267,8.89567,21060,0
+PTH.US,D,20101231,000000,8.86933,8.899,8.82,8.82333,31164,0
+PTH.US,D,20110103,000000,8.932,8.97467,8.889,8.94833,33792,0
+PTH.US,D,20110104,000000,8.92533,8.932,8.807,8.843,132717,0
+PTH.US,D,20110105,000000,8.83,8.909,8.83,8.89567,26784,0
+PTH.US,D,20110106,000000,8.91867,8.935,8.89567,8.909,16878,0
+PTH.US,D,20110107,000000,8.90567,8.92533,8.83667,8.87267,32628,0
+PTH.US,D,20110110,000000,8.87933,8.93833,8.84,8.93833,10137,0
+PTH.US,D,20110111,000000,8.96467,8.99433,8.96133,8.97133,8529,0
+PTH.US,D,20110112,000000,8.99767,9.03367,8.99767,9.00733,11211,0
+PTH.US,D,20110113,000000,9.02733,9.05333,9.014,9.014,40236,0
+PTH.US,D,20110114,000000,8.978,9.08967,8.978,9.08967,24432,0
+PTH.US,D,20110118,000000,9.093,9.12567,9.07633,9.12567,10422,0
+PTH.US,D,20110119,000000,9.08633,9.08633,8.96133,8.97467,23121,0
+PTH.US,D,20110120,000000,8.97467,8.97467,8.91867,8.945,5307,0
+PTH.US,D,20110121,000000,8.95833,8.96467,8.91533,8.91533,10479,0
+PTH.US,D,20110124,000000,8.95167,8.96467,8.932,8.932,18450,0
+PTH.US,D,20110125,000000,8.94167,9.004,8.94167,9.004,33150,0
+PTH.US,D,20110126,000000,9.02067,9.09933,9.02067,9.09933,32601,0
+PTH.US,D,20110127,000000,9.06667,9.14233,9.06667,9.14233,35310,0
+PTH.US,D,20110128,000000,9.07333,9.07333,8.91533,8.935,43278,0
+PTH.US,D,20110131,000000,8.909,8.968,8.909,8.92867,28716,0
+PTH.US,D,20110201,000000,9.02733,9.07633,9.02067,9.07633,36993,0
+PTH.US,D,20110202,000000,9.02733,9.04367,9.02733,9.02733,4488,0
+PTH.US,D,20110203,000000,8.991,9.09633,8.991,9.093,17655,0
+PTH.US,D,20110204,000000,9.129,9.129,9.037,9.06667,13830,0
+PTH.US,D,20110207,000000,9.08633,9.13567,9.08633,9.10267,9081,0
+PTH.US,D,20110208,000000,9.11933,9.13567,9.10933,9.12233,11781,0
+PTH.US,D,20110209,000000,9.129,9.162,9.10267,9.139,11520,0
+PTH.US,D,20110210,000000,9.14233,9.18167,9.14233,9.14533,11688,0
+PTH.US,D,20110211,000000,9.162,9.23433,9.162,9.221,19257,0
+PTH.US,D,20110214,000000,9.21133,9.28033,9.21133,9.28033,8727,0
+PTH.US,D,20110215,000000,9.22433,9.277,8.97133,9.254,10104,0
+PTH.US,D,20110216,000000,9.29667,9.30967,9.27033,9.30633,4971,0
+PTH.US,D,20110218,000000,9.43133,9.44467,9.39533,9.41167,48396,0
+PTH.US,D,20110222,000000,9.29667,9.41167,9.26033,9.29667,44535,0
+PTH.US,D,20110223,000000,9.23733,9.26367,9.162,9.16833,33972,0
+PTH.US,D,20110224,000000,9.20133,9.20133,9.12233,9.152,6987,0
+PTH.US,D,20110225,000000,9.23733,9.31633,9.23733,9.30633,10599,0
+PTH.US,D,20110228,000000,9.35267,9.39533,9.3,9.32633,30141,0
+PTH.US,D,20110301,000000,9.323,9.34267,9.26367,9.28367,8085,0
+PTH.US,D,20110302,000000,9.277,9.359,9.25067,9.359,5277,0
+PTH.US,D,20110303,000000,9.46433,9.57267,9.40833,9.56267,38037,0
+PTH.US,D,20110304,000000,9.56267,9.56267,9.46767,9.52667,16608,0
+PTH.US,D,20110307,000000,9.45767,9.566,9.35267,9.42467,12258,0
+PTH.US,D,20110308,000000,9.51667,9.589,9.51667,9.56267,11601,0
+PTH.US,D,20110309,000000,9.589,9.63833,9.55967,9.599,15573,0
+PTH.US,D,20110310,000000,9.44133,9.45433,9.37533,9.428,9867,0
+PTH.US,D,20110311,000000,9.35267,9.461,9.35267,9.461,12912,0
+PTH.US,D,20110314,000000,9.41833,9.428,9.30633,9.34933,8148,0
+PTH.US,D,20110315,000000,9.18167,9.32933,9.18167,9.28667,22518,0
+PTH.US,D,20110316,000000,9.27367,9.30633,9.14867,9.14867,48579,0
+PTH.US,D,20110317,000000,9.23733,9.24733,9.20133,9.208,12024,0
+PTH.US,D,20110318,000000,9.30967,9.31633,9.22433,9.22433,4887,0
+PTH.US,D,20110321,000000,9.38533,9.392,9.34267,9.35567,16014,0
+PTH.US,D,20110322,000000,9.36567,9.36567,9.32633,9.33933,4989,0
+PTH.US,D,20110323,000000,9.41167,9.41167,9.21133,9.33933,8949,0
+PTH.US,D,20110324,000000,9.39533,9.428,9.37533,9.428,6960,0
+PTH.US,D,20110325,000000,9.474,9.55967,9.474,9.52,11148,0
+PTH.US,D,20110328,000000,9.53,9.53,9.49367,9.49367,11682,0
+PTH.US,D,20110329,000000,9.54633,9.60233,9.543,9.57933,13641,0
+PTH.US,D,20110330,000000,9.65167,9.74367,9.65167,9.70733,8337,0
+PTH.US,D,20110331,000000,9.69767,9.74033,9.69767,9.74033,17928,0
+PTH.US,D,20110401,000000,9.796,9.829,9.796,9.816,10839,0
+PTH.US,D,20110404,000000,9.885,9.90133,9.862,9.87833,29583,0
+PTH.US,D,20110405,000000,9.89133,9.98333,9.89133,9.921,8577,0
+PTH.US,D,20110406,000000,9.957,9.96033,9.90133,9.92433,12024,0
+PTH.US,D,20110407,000000,9.977,9.99667,9.87833,9.89467,287121,0
+PTH.US,D,20110408,000000,9.86833,9.885,9.80933,9.84867,16164,0
+PTH.US,D,20110411,000000,9.875,9.875,9.79933,9.82233,27582,0
+PTH.US,D,20110412,000000,9.816,9.87167,9.816,9.84533,4026,0
+PTH.US,D,20110413,000000,9.85867,9.885,9.829,9.885,7296,0
+PTH.US,D,20110414,000000,9.85867,9.954,9.82233,9.90467,60714,0
+PTH.US,D,20110415,000000,9.911,9.977,9.908,9.977,11547,0
+PTH.US,D,20110418,000000,9.92767,9.92767,9.70733,9.77633,20907,0
+PTH.US,D,20110419,000000,9.81267,9.85867,9.78633,9.85867,14820,0
+PTH.US,D,20110420,000000,9.94733,9.977,9.91767,9.96367,60690,0
+PTH.US,D,20110421,000000,10.1083,10.1183,10.0493,10.082,26859,0
+PTH.US,D,20110425,000000,9.99,10.0557,9.99,10.026,11007,0
+PTH.US,D,20110426,000000,10.174,10.23,10.1643,10.2267,266766,0
+PTH.US,D,20110427,000000,10.2727,10.3517,10.2363,10.3417,113523,0
+PTH.US,D,20110428,000000,10.3187,10.4207,10.3187,10.4207,79878,0
+PTH.US,D,20110429,000000,10.3517,10.3647,10.3187,10.3417,102735,0
+PTH.US,D,20110502,000000,10.381,10.4467,10.3713,10.3843,23844,0
+PTH.US,D,20110503,000000,10.3023,10.3417,10.266,10.2827,9558,0
+PTH.US,D,20110504,000000,10.2923,10.299,10.197,10.2463,57972,0
+PTH.US,D,20110505,000000,10.1903,10.3317,10.1707,10.253,25158,0
+PTH.US,D,20110506,000000,10.3517,10.3943,10.2857,10.3287,19767,0
+PTH.US,D,20110509,000000,10.3087,10.4007,10.2957,10.3977,9045,0
+PTH.US,D,20110510,000000,10.4533,10.4993,10.4007,10.4993,27441,0
+PTH.US,D,20110511,000000,10.483,10.483,10.3613,10.404,110244,0
+PTH.US,D,20110512,000000,10.3977,10.5127,10.3287,10.4993,23358,0
+PTH.US,D,20110513,000000,10.5783,10.5783,10.3943,10.4337,12867,0
+PTH.US,D,20110516,000000,10.381,10.4567,10.381,10.3877,144333,0
+PTH.US,D,20110517,000000,10.3287,10.3647,10.2793,10.335,28515,0
+PTH.US,D,20110518,000000,10.3713,10.4993,10.3713,10.4993,63477,0
+PTH.US,D,20110519,000000,10.519,10.5617,10.473,10.5323,41484,0
+PTH.US,D,20110520,000000,10.4897,10.5093,10.4107,10.4437,134922,0
+PTH.US,D,20110523,000000,10.2593,10.3087,10.2103,10.2593,108810,0
+PTH.US,D,20110524,000000,10.2727,10.2727,10.184,10.2593,91203,0
+PTH.US,D,20110525,000000,10.1577,10.2857,10.1577,10.266,19689,0
+PTH.US,D,20110526,000000,10.2463,10.3647,10.2103,10.3517,199122,0
+PTH.US,D,20110527,000000,10.3843,10.4007,10.3517,10.3647,134517,0
+PTH.US,D,20110531,000000,10.46,10.4927,10.4007,10.4927,112524,0
+PTH.US,D,20110601,000000,10.381,10.4007,10.3317,10.3317,24105,0
+PTH.US,D,20110602,000000,10.3187,10.3383,10.2497,10.2857,74568,0
+PTH.US,D,20110603,000000,10.1673,10.2593,10.1673,10.2003,21615,0
+PTH.US,D,20110606,000000,10.1017,10.1017,10.0393,10.0557,26355,0
+PTH.US,D,20110607,000000,10.0853,10.151,10.0853,10.1117,20883,0
+PTH.US,D,20110608,000000,10.0657,10.1117,10.0327,10.0657,13230,0
+PTH.US,D,20110609,000000,10.069,10.2333,10.069,10.174,13425,0
+PTH.US,D,20110610,000000,10.138,10.138,9.967,10.036,27084,0
+PTH.US,D,20110613,000000,10.0163,10.0657,10.0097,10.0097,8235,0
+PTH.US,D,20110614,000000,10.0853,10.2103,10.0853,10.1807,26703,0
+PTH.US,D,20110615,000000,10.1117,10.1543,10.0063,10.0063,16380,0
+PTH.US,D,20110616,000000,9.98667,10.0657,9.93733,10.0033,14508,0
+PTH.US,D,20110617,000000,10.0953,10.0953,9.98333,9.98667,6471,0
+PTH.US,D,20110620,000000,10.0523,10.128,10.0523,10.115,15633,0
+PTH.US,D,20110621,000000,10.184,10.3087,10.1707,10.2957,52077,0
+PTH.US,D,20110622,000000,10.2793,10.3317,10.243,10.2497,23841,0
+PTH.US,D,20110623,000000,10.0523,10.22,10.0493,10.1937,46935,0
+PTH.US,D,20110624,000000,10.2693,10.2693,10.1017,10.128,25329,0
+PTH.US,D,20110627,000000,10.1643,10.2397,10.1577,10.2333,29364,0
+PTH.US,D,20110628,000000,10.23,10.3977,10.23,10.358,19419,0
+PTH.US,D,20110629,000000,10.3713,10.4303,10.3483,10.368,24852,0
+PTH.US,D,20110630,000000,10.3777,10.4403,10.3777,10.4303,1613031,0
+PTH.US,D,20110701,000000,10.4337,10.608,10.4337,10.6047,40899,0
+PTH.US,D,20110705,000000,10.6473,10.6473,10.5617,10.644,141459,0
+PTH.US,D,20110706,000000,10.6373,10.7557,10.6177,10.726,260304,0
+PTH.US,D,20110707,000000,10.8247,10.8247,10.6997,10.769,223701,0
+PTH.US,D,20110708,000000,10.677,10.7197,10.6143,10.7163,65532,0
+PTH.US,D,20110711,000000,10.598,10.608,10.483,10.4993,209952,0
+PTH.US,D,20110712,000000,10.4467,10.6013,10.4467,10.519,57018,0
+PTH.US,D,20110713,000000,10.6013,10.6833,10.552,10.5913,63879,0
+PTH.US,D,20110714,000000,10.6013,10.644,10.4897,10.5157,44079,0
+PTH.US,D,20110715,000000,10.483,10.5157,10.414,10.4763,21177,0
+PTH.US,D,20110718,000000,10.4533,10.4533,10.266,10.3253,39153,0
+PTH.US,D,20110719,000000,10.3943,10.4467,10.3547,10.427,74742,0
+PTH.US,D,20110720,000000,10.45,10.45,10.3613,10.4107,92613,0
+PTH.US,D,20110721,000000,10.46,10.542,10.4303,10.506,19299,0
+PTH.US,D,20110722,000000,10.5223,10.5257,10.473,10.5027,28869,0
+PTH.US,D,20110725,000000,10.3877,10.45,10.345,10.345,36759,0
+PTH.US,D,20110726,000000,10.3383,10.3383,10.22,10.22,79416,0
+PTH.US,D,20110727,000000,10.1707,10.174,9.95067,9.96033,345570,0
+PTH.US,D,20110728,000000,9.94733,10.0427,9.91433,9.92767,48288,0
+PTH.US,D,20110729,000000,9.783,9.977,9.69767,9.91767,129810,0
+PTH.US,D,20110801,000000,9.95067,9.95067,9.53,9.632,182760,0
+PTH.US,D,20110802,000000,9.60567,9.69433,9.43467,9.43467,75417,0
+PTH.US,D,20110803,000000,9.42467,9.43133,9.15533,9.392,134142,0
+PTH.US,D,20110804,000000,9.277,9.277,8.91867,8.95167,428991,0
+PTH.US,D,20110805,000000,9.047,9.047,8.65567,8.86933,97320,0
+PTH.US,D,20110808,000000,8.6,8.70833,8.17933,8.17933,243288,0
+PTH.US,D,20110809,000000,8.34367,8.554,8.09733,8.554,60441,0
+PTH.US,D,20110810,000000,8.475,8.567,8.347,8.37333,47250,0
+PTH.US,D,20110811,000000,8.35333,8.79067,8.31733,8.682,30699,0
+PTH.US,D,20110812,000000,8.84,8.85967,8.68533,8.81033,57654,0
+PTH.US,D,20110815,000000,8.912,8.991,8.863,8.978,60375,0
+PTH.US,D,20110816,000000,8.91867,8.978,8.86933,8.978,15693,0
+PTH.US,D,20110817,000000,9.04367,9.04367,8.853,8.932,28389,0
+PTH.US,D,20110818,000000,8.68533,8.68533,8.452,8.45533,15693,0
+PTH.US,D,20110819,000000,8.47167,8.58033,8.416,8.42567,19032,0
+PTH.US,D,20110822,000000,8.646,8.646,8.35667,8.37333,26811,0
+PTH.US,D,20110823,000000,8.39933,8.76433,8.39933,8.76433,31569,0
+PTH.US,D,20110824,000000,8.794,8.86933,8.705,8.86933,19848,0
+PTH.US,D,20110825,000000,8.794,8.794,8.63933,8.66567,30954,0
+PTH.US,D,20110826,000000,8.567,8.87267,8.56367,8.853,20022,0
+PTH.US,D,20110829,000000,9.02733,9.14533,9.02733,9.14233,6612,0
+PTH.US,D,20110830,000000,9.11267,9.267,9.06667,9.21433,16851,0
+PTH.US,D,20110831,000000,9.33267,9.33933,9.18833,9.18833,1784592,0
+PTH.US,D,20110901,000000,9.231,9.33267,9.05033,9.07,124176,0
+PTH.US,D,20110902,000000,8.93833,8.99767,8.807,8.81033,61653,0
+PTH.US,D,20110906,000000,8.47833,8.80033,8.47167,8.728,25119,0
+PTH.US,D,20110907,000000,8.99433,9.08967,8.99433,9.08967,14127,0
+PTH.US,D,20110908,000000,9.05333,9.13567,8.991,8.991,20469,0
+PTH.US,D,20110909,000000,8.83,8.83,8.613,8.67867,40875,0
+PTH.US,D,20110912,000000,8.554,8.659,8.51467,8.659,9486,0
+PTH.US,D,20110913,000000,8.80033,8.886,8.78733,8.886,41343,0
+PTH.US,D,20110914,000000,8.886,8.981,8.78067,8.981,3210,0
+PTH.US,D,20110915,000000,8.99767,9.07633,8.92533,9.07633,10086,0
+PTH.US,D,20110916,000000,9.06667,9.129,9.037,9.11933,10284,0
+PTH.US,D,20110919,000000,8.981,9.04033,8.94833,9.01733,13641,0
+PTH.US,D,20110920,000000,9.02733,9.16533,8.978,8.981,19434,0
+PTH.US,D,20110921,000000,8.99767,8.99767,8.738,8.738,19455,0
+PTH.US,D,20110922,000000,8.47167,8.554,8.38633,8.498,40428,0
+PTH.US,D,20110923,000000,8.51767,8.56367,8.50133,8.56067,14955,0
+PTH.US,D,20110926,000000,8.58367,8.68533,8.50467,8.68533,16920,0
+PTH.US,D,20110927,000000,8.889,9.01067,8.83333,8.86933,6717,0
+PTH.US,D,20110928,000000,8.83667,8.83667,8.61967,8.61967,48447,0
+PTH.US,D,20110929,000000,8.80367,8.80367,8.52433,8.692,17400,0
+PTH.US,D,20110930,000000,8.577,8.702,8.521,8.521,998184,0
+PTH.US,D,20111003,000000,8.462,8.53767,8.14333,8.15967,253185,0
+PTH.US,D,20111004,000000,7.959,8.291,7.959,8.291,57018,0
+PTH.US,D,20111005,000000,8.314,8.45533,8.301,8.45533,4935,0
+PTH.US,D,20111006,000000,8.49167,8.6,8.49167,8.59333,205626,0
+PTH.US,D,20111007,000000,8.56367,8.57033,8.48833,8.49467,123606,0
+PTH.US,D,20111010,000000,8.74467,8.76767,8.74467,8.761,6654,0
+PTH.US,D,20111011,000000,8.67233,8.84633,8.67233,8.83333,119010,0
+PTH.US,D,20111012,000000,8.955,8.981,8.92533,8.92867,20046,0
+PTH.US,D,20111013,000000,8.81367,8.92533,8.81367,8.89233,32931,0
+PTH.US,D,20111014,000000,9.001,9.001,8.93833,8.981,10476,0
+PTH.US,D,20111017,000000,8.90567,8.909,8.751,8.75767,8748,0
+PTH.US,D,20111018,000000,8.69533,8.87267,8.69533,8.87267,10842,0
+PTH.US,D,20111019,000000,8.94833,8.96133,8.93833,8.93833,2070,0
+PTH.US,D,20111020,000000,8.77733,8.85633,8.67867,8.83,30894,0
+PTH.US,D,20111021,000000,8.93833,9.04033,8.922,9.04033,12405,0
+PTH.US,D,20111024,000000,9.12233,9.29667,9.12233,9.29667,45630,0
+PTH.US,D,20111025,000000,9.198,9.208,9.09633,9.09633,4134,0
+PTH.US,D,20111026,000000,9.152,9.25067,9.152,9.25067,38412,0
+PTH.US,D,20111027,000000,9.47733,9.52333,9.33267,9.48067,95802,0
+PTH.US,D,20111028,000000,9.44467,9.46433,9.428,9.461,1593,0
+PTH.US,D,20111031,000000,9.382,9.428,9.369,9.40167,9510,0
+PTH.US,D,20111101,000000,9.10267,9.162,9.047,9.06667,12315,0
+PTH.US,D,20111102,000000,9.10933,9.15533,9.10933,9.15533,2787,0
+PTH.US,D,20111103,000000,9.18167,9.27367,9.18167,9.27033,21498,0
+PTH.US,D,20111104,000000,9.18167,9.231,9.15867,9.22767,4035,0
+PTH.US,D,20111107,000000,9.22767,9.26367,9.185,9.26367,3630,0
+PTH.US,D,20111108,000000,9.30967,9.39867,9.29,9.39867,11739,0
+PTH.US,D,20111109,000000,9.185,9.231,9.09933,9.116,12411,0
+PTH.US,D,20111110,000000,9.21133,9.22433,9.16833,9.17167,24303,0
+PTH.US,D,20111111,000000,9.29667,9.392,9.29667,9.369,5946,0
+PTH.US,D,20111114,000000,9.34933,9.34933,9.31633,9.32633,6360,0
+PTH.US,D,20111115,000000,9.254,9.392,9.254,9.392,6675,0
+PTH.US,D,20111116,000000,9.254,9.31633,9.254,9.313,5805,0
+PTH.US,D,20111117,000000,9.16533,9.16533,9.04033,9.04033,18783,0
+PTH.US,D,20111118,000000,9.106,9.106,9.014,9.014,10941,0
+PTH.US,D,20111121,000000,8.86933,8.91867,8.853,8.899,37452,0
+PTH.US,D,20111122,000000,8.863,8.912,8.853,8.87933,5511,0
+PTH.US,D,20111123,000000,8.761,8.761,8.70833,8.74133,6900,0
+PTH.US,D,20111125,000000,8.738,8.738,8.70833,8.70833,3651,0
+PTH.US,D,20111128,000000,8.93833,8.945,8.85967,8.92867,52104,0
+PTH.US,D,20111129,000000,9.004,9.004,8.90567,8.932,10431,0
+PTH.US,D,20111130,000000,9.22767,9.28367,9.198,9.28367,7815,0
+PTH.US,D,20111201,000000,9.336,9.34267,9.29,9.32933,7482,0
+PTH.US,D,20111202,000000,9.37867,9.37867,9.21133,9.244,24909,0
+PTH.US,D,20111205,000000,9.33933,9.392,9.267,9.29333,12537,0
+PTH.US,D,20111206,000000,9.32933,9.32933,9.25067,9.30633,7494,0
+PTH.US,D,20111207,000000,9.25733,9.29,9.231,9.29,6888,0
+PTH.US,D,20111208,000000,9.20133,9.221,9.06333,9.10267,8094,0
+PTH.US,D,20111209,000000,9.05333,9.254,9.05333,9.23733,17751,0
+PTH.US,D,20111212,000000,9.11267,9.129,9.05033,9.06,9189,0
+PTH.US,D,20111213,000000,9.14867,9.152,8.991,8.991,20961,0
+PTH.US,D,20111214,000000,8.93833,8.97133,8.91867,8.95833,195807,0
+PTH.US,D,20111215,000000,9.014,9.05033,8.991,9.05033,6900,0
+PTH.US,D,20111216,000000,9.17167,9.17167,9.07967,9.11267,12936,0
+PTH.US,D,20111219,000000,9.12567,9.16533,9.083,9.083,2892,0
+PTH.US,D,20111220,000000,9.20467,9.31633,9.20133,9.31633,16572,0
+PTH.US,D,20111221,000000,9.27033,9.36567,9.27033,9.36567,8622,0
+PTH.US,D,20111222,000000,9.405,9.41167,9.36567,9.41167,126456,0
+PTH.US,D,20111223,000000,9.44767,9.44767,9.44767,9.44767,1896,0
+PTH.US,D,20111227,000000,9.51367,9.53,9.50033,9.51367,8427,0
+PTH.US,D,20111228,000000,9.484,9.49067,9.36233,9.369,5100,0
+PTH.US,D,20111229,000000,9.41167,9.45767,9.41167,9.45433,8145,0
+PTH.US,D,20111230,000000,9.44567,9.45867,9.416,9.42933,15099,0
+PTH.US,D,20120103,000000,9.53,9.57933,9.46433,9.497,12237,0
+PTH.US,D,20120104,000000,9.42467,9.428,9.36567,9.428,30261,0
+PTH.US,D,20120105,000000,9.359,9.51033,9.34933,9.507,12867,0
+PTH.US,D,20120106,000000,9.53,9.61867,9.507,9.60867,3864,0
+PTH.US,D,20120109,000000,9.50033,9.62533,9.50033,9.60867,18003,0
+PTH.US,D,20120110,000000,9.63833,9.64833,9.61867,9.64833,3804,0
+PTH.US,D,20120111,000000,9.622,9.66133,9.622,9.66133,3564,0
+PTH.US,D,20120112,000000,9.599,9.635,9.57267,9.61533,10572,0
+PTH.US,D,20120113,000000,9.54633,9.60567,9.53667,9.60567,9231,0
+PTH.US,D,20120117,000000,9.69433,9.704,9.632,9.63833,86079,0
+PTH.US,D,20120118,000000,9.68433,9.727,9.678,9.70733,11370,0
+PTH.US,D,20120119,000000,9.71733,9.74367,9.65167,9.724,18360,0
+PTH.US,D,20120120,000000,9.73367,9.73367,9.64833,9.65467,7032,0
+PTH.US,D,20120123,000000,9.701,9.72067,9.60233,9.63833,18150,0
+PTH.US,D,20120124,000000,9.60867,9.668,9.60867,9.65467,18624,0
+PTH.US,D,20120125,000000,9.60867,9.724,9.60867,9.724,1341,0
+PTH.US,D,20120126,000000,9.64833,9.64833,9.59567,9.59567,11322,0
+PTH.US,D,20120127,000000,9.67133,9.714,9.67133,9.714,9855,0
+PTH.US,D,20120130,000000,9.67467,9.68433,9.62867,9.66133,6780,0
+PTH.US,D,20120131,000000,9.71867,9.77133,9.69233,9.745,7950,0
+PTH.US,D,20120201,000000,9.796,9.92433,9.796,9.911,17634,0
+PTH.US,D,20120202,000000,9.88167,9.92433,9.862,9.90133,474132,0
+PTH.US,D,20120203,000000,10.023,10.0557,10.0163,10.0557,399327,0
+PTH.US,D,20120206,000000,10,10.036,9.98,10.013,53073,0
+PTH.US,D,20120207,000000,9.99333,10.036,9.97367,10.023,18087,0
+PTH.US,D,20120208,000000,10.0753,10.0983,10,10.0753,22296,0
+PTH.US,D,20120209,000000,10.0753,10.0983,10.0163,10.0163,36732,0
+PTH.US,D,20120210,000000,9.911,10.0197,9.911,9.99333,18246,0
+PTH.US,D,20120213,000000,10.1083,10.1577,10.069,10.1413,19782,0
+PTH.US,D,20120214,000000,10.128,10.128,10.092,10.0953,11151,0
+PTH.US,D,20120215,000000,10.184,10.2167,10.115,10.1413,22956,0
+PTH.US,D,20120216,000000,10.2233,10.266,10.2233,10.266,8811,0
+PTH.US,D,20120217,000000,10.1707,10.197,10.1707,10.174,7140,0
+PTH.US,D,20120221,000000,10.1477,10.174,10.046,10.046,39408,0
+PTH.US,D,20120222,000000,10.0953,10.1183,10.092,10.1183,5979,0
+PTH.US,D,20120223,000000,10.1313,10.1937,10.1313,10.184,11826,0
+PTH.US,D,20120224,000000,10.1873,10.3087,10.1873,10.3087,4659,0
+PTH.US,D,20120227,000000,10.3053,10.3053,10.289,10.2923,5574,0
+PTH.US,D,20120228,000000,10.2593,10.3517,10.2593,10.3053,9999,0
+PTH.US,D,20120229,000000,10.36,10.36,10.2217,10.2217,2196,0
+PTH.US,D,20120301,000000,10.2693,10.3253,10.2693,10.3023,2841,0
+PTH.US,D,20120302,000000,10.2593,10.276,10.2167,10.2167,6021,0
+PTH.US,D,20120305,000000,10.1903,10.2003,10.161,10.2003,3663,0
+PTH.US,D,20120306,000000,10.0953,10.0953,9.99333,10.0163,10455,0
+PTH.US,D,20120307,000000,10.0557,10.105,10.0557,10.1017,64203,0
+PTH.US,D,20120308,000000,10.1903,10.2003,10.1873,10.197,3588,0
+PTH.US,D,20120309,000000,10.184,10.289,10.184,10.289,4515,0
+PTH.US,D,20120312,000000,10.2923,10.3053,10.23,10.243,33069,0
+PTH.US,D,20120313,000000,10.3253,10.358,10.2727,10.358,6750,0
+PTH.US,D,20120314,000000,10.368,10.3977,10.358,10.368,44349,0
+PTH.US,D,20120315,000000,10.3547,10.4337,10.3547,10.4337,2460,0
+PTH.US,D,20120316,000000,10.4303,10.4303,10.4207,10.4237,1215,0
+PTH.US,D,20120319,000000,10.4337,10.4763,10.4337,10.4763,5514,0
+PTH.US,D,20120320,000000,10.4173,10.4207,10.3777,10.3777,3144,0
+PTH.US,D,20120321,000000,10.358,10.414,10.358,10.381,3084,0
+PTH.US,D,20120322,000000,10.3317,10.3747,10.3187,10.3747,4440,0
+PTH.US,D,20120323,000000,10.3187,10.4107,10.3187,10.4107,5562,0
+PTH.US,D,20120326,000000,10.5553,10.6277,10.5553,10.621,5547,0
+PTH.US,D,20120327,000000,10.6373,10.6373,10.575,10.5847,3516,0
+PTH.US,D,20120328,000000,10.608,10.608,10.4797,10.4797,11367,0
+PTH.US,D,20120329,000000,10.4993,10.5847,10.4863,10.5847,5709,0
+PTH.US,D,20120330,000000,10.6133,10.6593,10.587,10.656,20406,0
+PTH.US,D,20120402,000000,10.6473,10.7163,10.6473,10.6997,60909,0
+PTH.US,D,20120403,000000,10.746,10.7523,10.6933,10.6933,1995,0
+PTH.US,D,20120404,000000,10.4633,10.634,10.4633,10.6177,21786,0
+PTH.US,D,20120405,000000,10.6407,10.6407,10.6307,10.6307,1722,0
+PTH.US,D,20120409,000000,10.4763,10.4763,10.46,10.4667,7164,0
+PTH.US,D,20120410,000000,10.437,10.437,10.2267,10.2267,3810,0
+PTH.US,D,20120411,000000,10.322,10.3517,10.322,10.3483,7161,0
+PTH.US,D,20120412,000000,10.391,10.4667,10.391,10.4567,3429,0
+PTH.US,D,20120413,000000,10.335,10.358,10.3253,10.3317,3669,0
+PTH.US,D,20120416,000000,10.276,10.3287,10.276,10.3023,6255,0
+PTH.US,D,20120417,000000,10.3547,10.5323,10.3517,10.5093,11127,0
+PTH.US,D,20120418,000000,10.5027,10.5027,10.4633,10.4993,4611,0
+PTH.US,D,20120419,000000,10.621,10.621,10.5027,10.529,6447,0
+PTH.US,D,20120420,000000,10.5683,10.6277,10.5683,10.5783,15621,0
+PTH.US,D,20120423,000000,10.4173,10.4567,10.4173,10.4567,8526,0
+PTH.US,D,20120424,000000,10.414,10.4567,10.3747,10.4567,11718,0
+PTH.US,D,20120425,000000,10.6143,10.6407,10.575,10.6047,58713,0
+PTH.US,D,20120426,000000,10.529,10.6177,10.5027,10.588,17463,0
+PTH.US,D,20120427,000000,10.5947,10.6507,10.5947,10.6507,10203,0
+PTH.US,D,20120430,000000,10.6393,10.6393,10.6393,10.6393,471,0
+PTH.US,D,20120501,000000,10.6243,10.723,10.6243,10.6603,4665,0
+PTH.US,D,20120502,000000,10.5913,10.6307,10.575,10.6307,3582,0
+PTH.US,D,20120503,000000,10.529,10.529,10.5127,10.5127,2025,0
+PTH.US,D,20120504,000000,10.4107,10.4107,10.3483,10.3483,2856,0
+PTH.US,D,20120507,000000,10.312,10.3547,10.312,10.3517,3480,0
+PTH.US,D,20120508,000000,10.3383,10.3943,10.2463,10.3943,6294,0
+PTH.US,D,20120509,000000,10.1873,10.335,10.1873,10.2857,5115,0
+PTH.US,D,20120510,000000,10.3647,10.3943,10.3613,10.3613,5478,0
+PTH.US,D,20120511,000000,10.3777,10.381,10.3483,10.3713,2577,0
+PTH.US,D,20120514,000000,10.2693,10.3053,10.2233,10.3023,5736,0
+PTH.US,D,20120515,000000,10.2827,10.289,10.22,10.2397,3120,0
+PTH.US,D,20120516,000000,10.2267,10.2267,10.2137,10.2137,2928,0
+PTH.US,D,20120517,000000,10.1873,10.1937,10.0557,10.059,5358,0
+PTH.US,D,20120518,000000,9.97367,10.0163,9.96367,9.96367,5481,0
+PTH.US,D,20120521,000000,10.0163,10.115,10.0163,10.115,2586,0
+PTH.US,D,20120522,000000,10.207,10.22,10.1347,10.1347,4569,0
+PTH.US,D,20120523,000000,10.0327,10.0657,9.954,10.0657,7284,0
+PTH.US,D,20120525,000000,10.1577,10.1707,10.1577,10.1673,3888,0
+PTH.US,D,20120529,000000,10.1543,10.2563,10.1543,10.1903,11199,0
+PTH.US,D,20120530,000000,10.1117,10.128,10.1083,10.128,14136,0
+PTH.US,D,20120531,000000,10.1067,10.1067,9.95867,10.0803,4806,0
+PTH.US,D,20120601,000000,9.72833,9.893,9.72833,9.79767,5055,0
+PTH.US,D,20120604,000000,9.80267,9.842,9.74367,9.74367,2913,0
+PTH.US,D,20120605,000000,9.77767,9.92567,9.77767,9.92567,2895,0
+PTH.US,D,20120606,000000,10.0673,10.0707,10.0673,10.0707,609,0
+PTH.US,D,20120607,000000,10.1133,10.1263,10.087,10.1067,3390,0
+PTH.US,D,20120608,000000,9.98833,10.1363,9.98833,10.1363,1047,0
+PTH.US,D,20120611,000000,10.0983,10.0983,10.0953,10.0953,912,0
+PTH.US,D,20120612,000000,10.0443,10.0837,10.0047,10.0837,1518,0
+PTH.US,D,20120613,000000,10.133,10.133,10.0837,10.0837,2514,0
+PTH.US,D,20120614,000000,10.059,10.1937,10.059,10.1937,1365,0
+PTH.US,D,20120618,000000,10.2383,10.4323,10.2383,10.4093,13629,0
+PTH.US,D,20120619,000000,10.4357,10.5837,10.4357,10.5473,6720,0
+PTH.US,D,20120620,000000,10.5013,10.5407,10.5013,10.5343,2250,0
+PTH.US,D,20120621,000000,10.3993,10.3993,10.248,10.248,13671,0
+PTH.US,D,20120622,000000,10.271,10.373,10.271,10.373,3960,0
+PTH.US,D,20120625,000000,10.281,10.3073,10.2777,10.2843,7998,0
+PTH.US,D,20120626,000000,10.337,10.3567,10.337,10.3567,15234,0
+PTH.US,D,20120627,000000,10.416,10.4947,10.416,10.4883,9741,0
+PTH.US,D,20120628,000000,10.5047,10.5047,10.3567,10.396,36129,0
+PTH.US,D,20120629,000000,10.6623,10.6953,10.6623,10.6623,4428,0
+PTH.US,D,20120702,000000,10.7283,10.7843,10.725,10.7843,22722,0
+PTH.US,D,20120703,000000,10.7907,10.8467,10.7907,10.8237,4359,0
+PTH.US,D,20120705,000000,10.8337,10.8337,10.817,10.8303,5373,0
+PTH.US,D,20120706,000000,10.6857,10.6857,10.6493,10.6493,1062,0
+PTH.US,D,20120709,000000,10.7843,10.8203,10.7843,10.8203,2964,0
+PTH.US,D,20120710,000000,10.84,10.85,10.6723,10.6723,10614,0
+PTH.US,D,20120711,000000,10.679,10.7087,10.6297,10.6393,6354,0
+PTH.US,D,20120712,000000,10.554,10.646,10.554,10.646,1491,0
+PTH.US,D,20120713,000000,10.7217,10.794,10.715,10.794,4419,0
+PTH.US,D,20120716,000000,10.7447,10.7447,10.735,10.738,5472,0
+PTH.US,D,20120717,000000,10.735,10.8533,10.7053,10.8237,11574,0
+PTH.US,D,20120718,000000,10.7777,10.9487,10.7777,10.896,20268,0
+PTH.US,D,20120719,000000,10.8337,10.8367,10.8203,10.8303,2055,0
+PTH.US,D,20120720,000000,10.7217,10.7217,10.6493,10.6757,3465,0
+PTH.US,D,20120723,000000,10.475,10.4783,10.475,10.4783,861,0
+PTH.US,D,20120724,000000,10.4587,10.4587,10.3533,10.36,5727,0
+PTH.US,D,20120725,000000,10.3467,10.3467,10.3467,10.3467,303,0
+PTH.US,D,20120726,000000,10.498,10.498,10.3863,10.3863,1260,0
+PTH.US,D,20120727,000000,10.4257,10.5573,10.4257,10.5573,6525,0
+PTH.US,D,20120730,000000,10.5573,10.5573,10.4913,10.498,6033,0
+PTH.US,D,20120731,000000,10.498,10.498,10.3533,10.3533,3282,0
+PTH.US,D,20120801,000000,10.3303,10.419,10.2973,10.2973,4677,0
+PTH.US,D,20120802,000000,10.2087,10.225,10.1627,10.225,44703,0
+PTH.US,D,20120803,000000,10.429,10.429,10.3797,10.3797,3675,0
+PTH.US,D,20120806,000000,10.406,10.4127,10.3863,10.4027,2046,0
+PTH.US,D,20120807,000000,10.2843,10.475,10.2843,10.475,6315,0
+PTH.US,D,20120808,000000,10.475,10.5047,10.475,10.5047,2433,0
+PTH.US,D,20120809,000000,10.4653,10.4683,10.4587,10.4683,6639,0
+PTH.US,D,20120810,000000,10.419,10.4947,10.419,10.4947,7050,0
+PTH.US,D,20120813,000000,10.5177,10.5177,10.4127,10.462,19503,0
+PTH.US,D,20120814,000000,10.485,10.4883,10.485,10.4883,1518,0
+PTH.US,D,20120815,000000,10.5573,10.5573,10.5573,10.5573,6387,0
+PTH.US,D,20120816,000000,10.5737,10.6067,10.5737,10.5837,3048,0
+PTH.US,D,20120817,000000,10.564,10.6857,10.5607,10.6363,8319,0
+PTH.US,D,20120820,000000,10.6493,10.6657,10.6,10.6493,380808,0
+PTH.US,D,20120821,000000,10.6067,10.738,10.6,10.6493,175980,0
+PTH.US,D,20120822,000000,10.6297,10.6723,10.6133,10.6593,126885,0
+PTH.US,D,20120823,000000,10.6067,10.6163,10.564,10.5837,9831,0
+PTH.US,D,20120824,000000,10.6033,10.669,10.6033,10.669,10275,0
+PTH.US,D,20120827,000000,10.7413,10.7413,10.656,10.7053,52218,0
+PTH.US,D,20120828,000000,10.761,10.761,10.6857,10.715,34749,0
+PTH.US,D,20120829,000000,10.7777,10.8337,10.7217,10.804,5883,0
+PTH.US,D,20120830,000000,10.7217,10.738,10.7087,10.738,8298,0
+PTH.US,D,20120831,000000,10.7843,10.7843,10.702,10.761,3663,0
+PTH.US,D,20120904,000000,10.7217,10.8533,10.7183,10.8533,5637,0
+PTH.US,D,20120905,000000,10.873,10.9157,10.8567,10.9027,53157,0
+PTH.US,D,20120906,000000,10.9353,11.0603,10.9353,11.0603,5550,0
+PTH.US,D,20120907,000000,11.1097,11.1097,11.0507,11.0867,109554,0
+PTH.US,D,20120910,000000,11.0077,11.0243,10.9913,10.998,23298,0
+PTH.US,D,20120911,000000,11.0013,11.034,10.9617,10.9847,13971,0
+PTH.US,D,20120912,000000,10.9817,10.9817,10.9387,10.952,56814,0
+PTH.US,D,20120913,000000,10.9453,11.1,10.9387,11.077,17070,0
+PTH.US,D,20120914,000000,11.1987,11.1987,11.123,11.1297,97128,0
+PTH.US,D,20120917,000000,11.123,11.1493,11.113,11.1493,29493,0
+PTH.US,D,20120918,000000,11.1623,11.2183,11.1623,11.215,12738,0
+PTH.US,D,20120919,000000,11.1887,11.2117,11.1197,11.146,54354,0
+PTH.US,D,20120920,000000,11.0933,11.1493,11.0933,11.146,9033,0
+PTH.US,D,20120921,000000,11.1953,11.2543,11.1953,11.2117,40995,0
+PTH.US,D,20120924,000000,11.1657,11.2183,11.1657,11.192,26283,0
+PTH.US,D,20120925,000000,11.2873,11.3007,11.1327,11.1427,7215,0
+PTH.US,D,20120926,000000,11.1,11.113,11.0803,11.0803,3756,0
+PTH.US,D,20120927,000000,11.1527,11.1987,11.1327,11.1987,7200,0
+PTH.US,D,20120928,000000,11.1527,11.2083,11.1297,11.2083,13842,0
+PTH.US,D,20121001,000000,11.2907,11.3137,11.2873,11.2873,3540,0
+PTH.US,D,20121002,000000,11.34,11.3763,11.33,11.3697,27426,0
+PTH.US,D,20121003,000000,11.396,11.409,11.3827,11.3993,4662,0
+PTH.US,D,20121004,000000,11.386,11.396,11.327,11.3827,73293,0
+PTH.US,D,20121005,000000,11.465,11.465,11.3203,11.3203,11946,0
+PTH.US,D,20121008,000000,11.3137,11.3137,11.2743,11.3103,12144,0
+PTH.US,D,20121009,000000,11.284,11.294,11.1657,11.1757,39261,0
+PTH.US,D,20121010,000000,11.1657,11.1657,11.1,11.1033,2580,0
+PTH.US,D,20121011,000000,11.202,11.2217,11.1757,11.1757,6057,0
+PTH.US,D,20121012,000000,11.1853,11.1853,11.1263,11.1263,6648,0
+PTH.US,D,20121015,000000,11.1297,11.1887,11.1297,11.1757,17388,0
+PTH.US,D,20121016,000000,11.2677,11.2743,11.248,11.2577,12993,0
+PTH.US,D,20121017,000000,11.2513,11.3103,11.215,11.225,21132,0
+PTH.US,D,20121018,000000,11.1953,11.1953,11.0967,11.1033,19752,0
+PTH.US,D,20121019,000000,11.0967,11.0967,10.8893,10.8993,18711,0
+PTH.US,D,20121022,000000,10.9123,10.919,10.8533,10.896,23361,0
+PTH.US,D,20121023,000000,10.7413,10.8303,10.7217,10.8007,30039,0
+PTH.US,D,20121024,000000,10.8597,10.863,10.8103,10.8103,8373,0
+PTH.US,D,20121025,000000,10.9027,10.9157,10.8697,10.896,100374,0
+PTH.US,D,20121026,000000,10.8533,10.883,10.8073,10.8237,12024,0
+PTH.US,D,20121031,000000,10.883,10.883,10.7283,10.7843,131517,0
+PTH.US,D,20121101,000000,10.7907,10.9387,10.7907,10.9223,100452,0
+PTH.US,D,20121102,000000,10.9913,10.9913,10.8433,10.8533,14880,0
+PTH.US,D,20121105,000000,10.8337,10.9353,10.8337,10.9257,2646,0
+PTH.US,D,20121106,000000,10.9387,10.9947,10.9223,10.9847,12201,0
+PTH.US,D,20121107,000000,10.998,11.0277,10.7677,10.8533,24627,0
+PTH.US,D,20121108,000000,10.8073,10.8073,10.6197,10.6197,23016,0
+PTH.US,D,20121109,000000,10.6527,10.6987,10.61,10.6757,15201,0
+PTH.US,D,20121112,000000,10.7447,10.7447,10.6887,10.6887,82080,0
+PTH.US,D,20121113,000000,10.7183,10.7183,10.6493,10.6493,8973,0
+PTH.US,D,20121114,000000,10.656,10.656,10.4357,10.442,56715,0
+PTH.US,D,20121115,000000,10.3763,10.452,10.3763,10.452,18747,0
+PTH.US,D,20121116,000000,10.4223,10.5573,10.4223,10.544,39222,0
+PTH.US,D,20121119,000000,10.679,10.715,10.6657,10.715,36891,0
+PTH.US,D,20121120,000000,10.712,10.735,10.712,10.735,4389,0
+PTH.US,D,20121121,000000,10.7873,10.8007,10.761,10.794,83034,0
+PTH.US,D,20121123,000000,10.8533,10.886,10.8533,10.886,1893,0
+PTH.US,D,20121126,000000,10.804,10.8597,10.804,10.8597,37308,0
+PTH.US,D,20121127,000000,10.8533,10.863,10.781,10.781,1824,0
+PTH.US,D,20121128,000000,10.7413,10.781,10.6823,10.781,4764,0
+PTH.US,D,20121129,000000,10.8993,10.929,10.8763,10.9123,8136,0
+PTH.US,D,20121130,000000,10.929,10.929,10.863,10.8893,9717,0
+PTH.US,D,20121203,000000,10.9257,10.9387,10.8663,10.8797,10716,0
+PTH.US,D,20121204,000000,10.863,10.9353,10.7907,10.9027,12990,0
+PTH.US,D,20121205,000000,10.8927,10.906,10.1197,10.8797,60573,0
+PTH.US,D,20121206,000000,10.886,10.896,10.8533,10.896,3216,0
+PTH.US,D,20121207,000000,10.909,10.9257,10.896,10.909,13770,0
+PTH.US,D,20121210,000000,10.9683,10.9913,10.9683,10.988,2358,0
+PTH.US,D,20121211,000000,10.952,11.123,10.952,11.1,11544,0
+PTH.US,D,20121212,000000,11.1163,11.1163,11.0373,11.0373,15906,0
+PTH.US,D,20121213,000000,11.0373,11.0373,10.9583,10.9847,5259,0
+PTH.US,D,20121214,000000,10.9453,10.975,10.9257,10.9257,5499,0
+PTH.US,D,20121217,000000,10.9617,11.0277,10.9617,11.0277,17331,0
+PTH.US,D,20121218,000000,11.0507,11.136,10.9717,11.136,20154,0
+PTH.US,D,20121219,000000,11.1263,11.1327,11.0967,11.0967,10119,0
+PTH.US,D,20121220,000000,11.1623,11.205,11.159,11.1723,36519,0
+PTH.US,D,20121221,000000,11.019,11.102,11.009,11.102,50178,0
+PTH.US,D,20121224,000000,11.0453,11.0453,11.0123,11.0453,18510,0
+PTH.US,D,20121226,000000,10.9957,10.9957,10.9293,10.9923,61305,0
+PTH.US,D,20121227,000000,10.9557,10.9557,10.8363,10.939,18891,0
+PTH.US,D,20121228,000000,10.906,10.9193,10.856,10.856,2133,0
+PTH.US,D,20121231,000000,10.8167,10.94,10.8167,10.9,16491,0
+PTH.US,D,20130102,000000,11.155,11.1917,11.135,11.1917,20418,0
+PTH.US,D,20130103,000000,11.1983,11.2413,11.1517,11.185,6396,0
+PTH.US,D,20130104,000000,11.238,11.2747,11.238,11.258,5931,0
+PTH.US,D,20130107,000000,11.3177,11.3177,11.218,11.3143,12663,0
+PTH.US,D,20130108,000000,11.3343,11.3343,11.268,11.2977,23310,0
+PTH.US,D,20130109,000000,11.3477,11.394,11.3477,11.3907,16110,0
+PTH.US,D,20130110,000000,11.4407,11.444,11.3443,11.444,13413,0
+PTH.US,D,20130111,000000,11.4573,11.4573,11.4007,11.414,11931,0
+PTH.US,D,20130114,000000,11.404,11.4407,11.404,11.414,7881,0
+PTH.US,D,20130115,000000,11.4173,11.4837,11.4173,11.4837,34014,0
+PTH.US,D,20130116,000000,11.4707,11.477,11.4507,11.4673,19788,0
+PTH.US,D,20130117,000000,11.527,11.5767,11.527,11.547,47733,0
+PTH.US,D,20130118,000000,11.6033,11.6233,11.5767,11.62,39747,0
+PTH.US,D,20130122,000000,11.61,11.6897,11.61,11.6763,49677,0
+PTH.US,D,20130123,000000,11.6563,11.6663,11.6333,11.64,51777,0
+PTH.US,D,20130124,000000,11.6663,11.7493,11.6663,11.693,13752,0
+PTH.US,D,20130125,000000,11.7727,11.8093,11.746,11.7893,11418,0
+PTH.US,D,20130128,000000,11.8027,11.8423,11.7927,11.8093,10533,0
+PTH.US,D,20130129,000000,11.806,11.8357,11.7927,11.8027,11163,0
+PTH.US,D,20130130,000000,11.7197,11.8127,11.7197,11.7263,17100,0
+PTH.US,D,20130131,000000,11.7427,11.7927,11.7163,11.7793,33429,0
+PTH.US,D,20130201,000000,11.8423,11.899,11.8323,11.899,18507,0
+PTH.US,D,20130204,000000,11.839,11.859,11.7493,11.7627,43575,0
+PTH.US,D,20130205,000000,11.8557,11.879,11.8457,11.8723,21000,0
+PTH.US,D,20130206,000000,11.889,11.922,11.8657,11.919,50391,0
+PTH.US,D,20130207,000000,11.889,11.919,11.8227,11.8923,42018,0
+PTH.US,D,20130208,000000,11.9587,11.9887,11.952,11.952,9636,0
+PTH.US,D,20130211,000000,11.899,11.9387,11.899,11.9387,10533,0
+PTH.US,D,20130212,000000,11.942,12.0053,11.919,11.9253,11289,0
+PTH.US,D,20130213,000000,11.9953,12.0087,11.9553,12.0053,50961,0
+PTH.US,D,20130214,000000,12.0217,12.0417,12.002,12.0383,18342,0
+PTH.US,D,20130215,000000,12.1413,12.1413,12.0417,12.0583,11211,0
+PTH.US,D,20130219,000000,12.0883,12.1647,12.0883,12.1647,18117,0
+PTH.US,D,20130220,000000,12.1213,12.1213,11.9853,11.9853,17811,0
+PTH.US,D,20130221,000000,11.919,11.9587,11.8823,11.952,17322,0
+PTH.US,D,20130222,000000,11.962,12.0217,11.952,11.9987,11706,0
+PTH.US,D,20130225,000000,12.0183,12.0183,11.8723,11.8723,5505,0
+PTH.US,D,20130226,000000,11.889,11.9753,11.869,11.9753,5727,0
+PTH.US,D,20130227,000000,11.9953,12.1047,11.9953,12.1047,6339,0
+PTH.US,D,20130228,000000,12.059,12.1557,12.059,12.0957,12174,0
+PTH.US,D,20130301,000000,12.095,12.1713,12.075,12.1713,109284,0
+PTH.US,D,20130304,000000,12.1547,12.1977,12.1147,12.1977,6393,0
+PTH.US,D,20130305,000000,12.251,12.364,12.251,12.3207,30294,0
+PTH.US,D,20130306,000000,12.3207,12.3573,12.314,12.3207,21849,0
+PTH.US,D,20130307,000000,12.334,12.3507,12.324,12.3407,17679,0
+PTH.US,D,20130308,000000,12.3473,12.4037,12.3473,12.4037,8052,0
+PTH.US,D,20130311,000000,12.4503,12.4503,12.4003,12.437,44811,0
+PTH.US,D,20130312,000000,12.4103,12.48,12.4103,12.4633,14190,0
+PTH.US,D,20130313,000000,12.4733,12.5233,12.437,12.51,12348,0
+PTH.US,D,20130314,000000,12.5463,12.563,12.5267,12.563,7230,0
+PTH.US,D,20130318,000000,12.553,12.553,12.447,12.4867,14400,0
+PTH.US,D,20130319,000000,12.5033,12.573,12.4503,12.49,46014,0
+PTH.US,D,20130320,000000,12.6263,12.6393,12.5697,12.5863,46191,0
+PTH.US,D,20130321,000000,12.5497,12.5597,12.53,12.54,5871,0
+PTH.US,D,20130322,000000,12.5433,12.5697,12.5133,12.5333,90510,0
+PTH.US,D,20130325,000000,12.5233,12.5997,12.46,12.47,37530,0
+PTH.US,D,20130326,000000,12.573,12.5997,12.553,12.5997,8982,0
+PTH.US,D,20130327,000000,12.5897,12.6427,12.5897,12.6427,2775,0
+PTH.US,D,20130328,000000,12.6793,12.779,12.6627,12.779,15045,0
+PTH.US,D,20130401,000000,12.7523,12.7857,12.6527,12.6827,16110,0
+PTH.US,D,20130402,000000,12.892,12.902,12.8123,12.8187,33057,0
+PTH.US,D,20130403,000000,12.8653,12.8653,12.6393,12.6393,16971,0
+PTH.US,D,20130404,000000,12.7423,12.7423,12.6197,12.696,12636,0
+PTH.US,D,20130405,000000,12.5897,12.636,12.5597,12.623,15681,0
+PTH.US,D,20130408,000000,12.6393,12.686,12.5863,12.686,65739,0
+PTH.US,D,20130409,000000,12.7127,12.7423,12.6793,12.7027,22851,0
+PTH.US,D,20130410,000000,12.646,12.8553,12.646,12.8553,21414,0
+PTH.US,D,20130411,000000,12.822,12.9717,12.822,12.9283,19350,0
+PTH.US,D,20130412,000000,12.8887,12.945,12.8787,12.935,10263,0
+PTH.US,D,20130415,000000,12.862,12.8887,12.6263,12.6263,19161,0
+PTH.US,D,20130416,000000,12.7257,12.8553,12.6527,12.8487,100560,0
+PTH.US,D,20130417,000000,12.636,12.7323,12.613,12.7323,23544,0
+PTH.US,D,20130418,000000,12.6927,12.6927,12.5663,12.5663,4197,0
+PTH.US,D,20130419,000000,12.5997,12.7857,12.5997,12.7623,10296,0
+PTH.US,D,20130422,000000,12.7457,12.832,12.6793,12.8253,55320,0
+PTH.US,D,20130423,000000,12.9117,12.925,12.8387,12.9083,31737,0
+PTH.US,D,20130424,000000,12.8253,12.8553,12.8153,12.832,9936,0
+PTH.US,D,20130425,000000,12.7257,12.872,12.7257,12.8653,12573,0
+PTH.US,D,20130426,000000,12.8153,12.8187,12.7457,12.769,4815,0
+PTH.US,D,20130429,000000,12.8487,12.872,12.8023,12.8453,39231,0
+PTH.US,D,20130430,000000,12.815,12.8617,12.795,12.8483,8427,0
+PTH.US,D,20130501,000000,12.852,12.8787,12.769,12.7757,34071,0
+PTH.US,D,20130502,000000,12.852,12.9883,12.852,12.9817,18081,0
+PTH.US,D,20130503,000000,13.0247,13.0813,13.008,13.038,17331,0
+PTH.US,D,20130506,000000,13.018,13.0613,12.9883,13.028,9756,0
+PTH.US,D,20130507,000000,13.0247,13.0943,13.0247,13.091,15669,0
+PTH.US,D,20130508,000000,13.1043,13.184,13.1043,13.184,15063,0
+PTH.US,D,20130509,000000,13.214,13.254,13.1707,13.1907,17043,0
+PTH.US,D,20130510,000000,13.287,13.4,13.267,13.3967,10137,0
+PTH.US,D,20130513,000000,13.3833,13.4663,13.3733,13.43,371547,0
+PTH.US,D,20130514,000000,13.4663,13.6423,13.4663,13.6423,15396,0
+PTH.US,D,20130515,000000,13.6423,13.6823,13.5927,13.6127,29169,0
+PTH.US,D,20130516,000000,13.6027,13.6027,13.5327,13.556,23043,0
+PTH.US,D,20130517,000000,13.5793,13.6127,13.5527,13.6027,84150,0
+PTH.US,D,20130520,000000,13.629,13.639,13.5197,13.5197,9264,0
+PTH.US,D,20130521,000000,13.619,13.6357,13.5163,13.6027,30180,0
+PTH.US,D,20130522,000000,13.6523,13.8517,13.5293,13.5293,15897,0
+PTH.US,D,20130523,000000,13.5063,13.5693,13.4133,13.5693,13494,0
+PTH.US,D,20130524,000000,13.4497,13.556,13.4167,13.556,25581,0
+PTH.US,D,20130528,000000,13.6657,13.805,13.6523,13.7057,42324,0
+PTH.US,D,20130529,000000,13.6507,13.6507,13.4743,13.5443,35946,0
+PTH.US,D,20130530,000000,13.5793,13.689,13.5793,13.689,5256,0
+PTH.US,D,20130531,000000,13.63,13.6767,13.5733,13.5767,35130,0
+PTH.US,D,20130603,000000,13.5327,13.5327,13.3667,13.5293,46959,0
+PTH.US,D,20130604,000000,13.4677,13.4677,13.351,13.3543,45513,0
+PTH.US,D,20130605,000000,13.2413,13.3443,13.148,13.1547,16746,0
+PTH.US,D,20130606,000000,13.2013,13.2547,13.1347,13.2547,10170,0
+PTH.US,D,20130607,000000,13.3677,13.491,13.351,13.4577,27204,0
+PTH.US,D,20130610,000000,13.5163,13.5427,13.4563,13.5427,54906,0
+PTH.US,D,20130611,000000,13.531,13.5643,13.3743,13.4743,50268,0
+PTH.US,D,20130612,000000,13.5527,13.5527,13.42,13.42,5556,0
+PTH.US,D,20130613,000000,13.41,13.5927,13.3437,13.576,32385,0
+PTH.US,D,20130614,000000,13.5877,13.5877,13.491,13.531,31854,0
+PTH.US,D,20130617,000000,13.6093,13.6093,13.483,13.5293,129825,0
+PTH.US,D,20130618,000000,13.561,13.6607,13.5177,13.6473,10557,0
+PTH.US,D,20130619,000000,13.5743,13.581,13.441,13.441,10767,0
+PTH.US,D,20130620,000000,13.3077,13.3077,13.0413,13.0847,246525,0
+PTH.US,D,20130621,000000,12.988,13.2347,12.988,13.1447,23019,0
+PTH.US,D,20130624,000000,13.088,13.1813,12.9813,13.1213,29331,0
+PTH.US,D,20130625,000000,13.208,13.208,13.128,13.178,25779,0
+PTH.US,D,20130626,000000,13.2313,13.331,13.188,13.2977,28758,0
+PTH.US,D,20130627,000000,13.341,13.4377,13.341,13.4077,5316,0
+PTH.US,D,20130628,000000,13.4243,13.4677,13.361,13.4343,19983,0
+PTH.US,D,20130701,000000,13.5477,13.611,13.541,13.541,32553,0
+PTH.US,D,20130702,000000,13.5677,13.591,13.4643,13.5143,26244,0
+PTH.US,D,20130703,000000,13.3743,13.4677,13.3743,13.4677,12690,0
+PTH.US,D,20130705,000000,13.521,13.561,13.4843,13.5543,11547,0
+PTH.US,D,20130708,000000,13.6807,13.724,13.674,13.7207,67077,0
+PTH.US,D,20130709,000000,13.7773,13.844,13.7207,13.8007,133590,0
+PTH.US,D,20130710,000000,13.854,13.8873,13.8073,13.8873,16008,0
+PTH.US,D,20130711,000000,13.9803,14.0603,13.9803,14.0403,106647,0
+PTH.US,D,20130712,000000,13.9837,14.1203,13.9837,14.1203,50631,0
+PTH.US,D,20130715,000000,14.1937,14.1937,14.1003,14.1503,45075,0
+PTH.US,D,20130716,000000,14.2103,14.217,14.0803,14.1303,30825,0
+PTH.US,D,20130717,000000,14.2537,14.2537,14.1437,14.1737,104661,0
+PTH.US,D,20130718,000000,14.2003,14.2603,14.2003,14.237,15198,0
+PTH.US,D,20130719,000000,14.3237,14.3237,14.1537,14.297,24222,0
+PTH.US,D,20130722,000000,14.317,14.37,14.317,14.3667,17148,0
+PTH.US,D,20130723,000000,14.327,14.327,14.227,14.2303,8889,0
+PTH.US,D,20130724,000000,14.3403,14.3403,14.227,14.247,41115,0
+PTH.US,D,20130725,000000,14.2937,14.3437,14.1703,14.3103,20247,0
+PTH.US,D,20130726,000000,14.37,14.44,14.3103,14.44,17847,0
+PTH.US,D,20130729,000000,14.4433,14.4833,14.327,14.38,28518,0
+PTH.US,D,20130730,000000,14.46,14.46,14.3103,14.3633,19389,0
+PTH.US,D,20130731,000000,14.4533,14.4533,14.3967,14.41,13695,0
+PTH.US,D,20130801,000000,14.4667,14.5467,14.4667,14.5067,17805,0
+PTH.US,D,20130802,000000,14.57,14.57,14.45,14.47,20811,0
+PTH.US,D,20130805,000000,14.5167,14.5667,14.4733,14.55,41346,0
+PTH.US,D,20130806,000000,14.5333,14.5333,14.3667,14.42,32616,0
+PTH.US,D,20130807,000000,14.3667,14.44,14.35,14.37,17886,0
+PTH.US,D,20130808,000000,14.4333,14.4967,14.39,14.4033,22944,0
+PTH.US,D,20130809,000000,14.4033,14.4667,14.3533,14.43,31479,0
+PTH.US,D,20130812,000000,14.3203,14.4133,14.3203,14.3967,8637,0
+PTH.US,D,20130813,000000,14.4433,14.46,14.297,14.4067,14307,0
+PTH.US,D,20130814,000000,14.4067,14.4567,14.3137,14.35,8898,0
+PTH.US,D,20130815,000000,14.2203,14.2203,13.987,14.0237,25263,0
+PTH.US,D,20130816,000000,13.9507,14.0403,13.9507,13.9773,48540,0
+PTH.US,D,20130819,000000,13.954,14.037,13.9407,13.9407,46992,0
+PTH.US,D,20130820,000000,13.9207,14.0437,13.9073,14.0303,8214,0
+PTH.US,D,20130821,000000,14.047,14.057,13.9207,13.987,60720,0
+PTH.US,D,20130822,000000,14.057,14.2203,13.8873,14.1103,20496,0
+PTH.US,D,20130823,000000,14.0503,14.0903,14.047,14.0903,13443,0
+PTH.US,D,20130826,000000,14.107,14.247,14.107,14.147,11442,0
+PTH.US,D,20130827,000000,14.0437,14.077,13.8773,13.8773,55452,0
+PTH.US,D,20130828,000000,13.9007,13.9607,13.7707,13.894,35196,0
+PTH.US,D,20130829,000000,13.9507,14.0537,13.9507,13.9837,12021,0
+PTH.US,D,20130830,000000,13.954,13.954,13.8607,13.874,1338,0
+PTH.US,D,20130903,000000,14.0397,14.0397,13.833,13.8963,28002,0
+PTH.US,D,20130904,000000,13.9997,14.0497,13.9897,14.0163,8706,0
+PTH.US,D,20130905,000000,14.0497,14.143,14.0497,14.1197,8424,0
+PTH.US,D,20130906,000000,13.9563,14.1597,13.953,14.1197,21369,0
+PTH.US,D,20130909,000000,14.1237,14.187,14.0737,14.1837,9825,0
+PTH.US,D,20130910,000000,14.2593,14.2927,14.2393,14.2627,9054,0
+PTH.US,D,20130911,000000,14.2837,14.37,14.257,14.3237,34023,0
+PTH.US,D,20130912,000000,14.3633,14.3633,14.3103,14.3203,7779,0
+PTH.US,D,20130913,000000,14.2993,14.376,14.2927,14.376,11760,0
+PTH.US,D,20130916,000000,14.49,14.52,14.4133,14.4433,33324,0
+PTH.US,D,20130917,000000,14.4493,14.5227,14.4327,14.5227,14655,0
+PTH.US,D,20130918,000000,14.4427,14.576,14.376,14.5327,23877,0
+PTH.US,D,20130919,000000,14.556,14.5993,14.4593,14.4727,16890,0
+PTH.US,D,20130920,000000,14.5427,14.5427,14.4227,14.4227,19416,0
+PTH.US,D,20130923,000000,14.436,14.466,14.2393,14.3827,24228,0
+PTH.US,D,20130924,000000,14.226,14.4227,14.226,14.356,9987,0
+PTH.US,D,20130925,000000,14.276,14.366,14.276,14.2993,10734,0
+PTH.US,D,20130926,000000,14.3193,14.3793,14.296,14.3793,21432,0
+PTH.US,D,20130927,000000,14.386,14.3893,14.3127,14.386,23403,0
+PTH.US,D,20130930,000000,14.2327,14.366,14.2327,14.3627,16149,0
+PTH.US,D,20131001,000000,14.3227,14.5427,14.3227,14.5293,9120,0
+PTH.US,D,20131002,000000,14.5693,14.576,14.4593,14.556,219942,0
+PTH.US,D,20131003,000000,14.476,14.4893,14.346,14.466,26517,0
+PTH.US,D,20131004,000000,14.4793,14.5727,14.4793,14.5527,10611,0
+PTH.US,D,20131007,000000,14.4393,14.5193,14.3827,14.3827,8955,0
+PTH.US,D,20131008,000000,14.406,14.406,14.2027,14.2327,23361,0
+PTH.US,D,20131009,000000,14.2127,14.2627,14.1097,14.2427,43704,0
+PTH.US,D,20131010,000000,14.3627,14.4627,14.3627,14.4627,15459,0
+PTH.US,D,20131011,000000,14.5093,14.5793,14.4827,14.5727,9444,0
+PTH.US,D,20131014,000000,14.5127,14.6823,14.5093,14.6723,16986,0
+PTH.US,D,20131015,000000,14.6457,14.6823,14.5527,14.5527,4860,0
+PTH.US,D,20131016,000000,14.669,14.7823,14.669,14.7823,96726,0
+PTH.US,D,20131017,000000,14.809,14.949,14.7457,14.949,29532,0
+PTH.US,D,20131018,000000,15.1053,15.1053,14.929,15.009,16647,0
+PTH.US,D,20131021,000000,15.0853,15.0853,14.9657,14.979,39771,0
+PTH.US,D,20131022,000000,15.0523,15.132,15.0257,15.0457,51075,0
+PTH.US,D,20131023,000000,14.989,15.029,14.9023,15.0123,29049,0
+PTH.US,D,20131024,000000,15.069,15.069,14.979,15.0357,50505,0
+PTH.US,D,20131025,000000,15.039,15.039,14.9723,14.9723,13920,0
+PTH.US,D,20131028,000000,15.0787,15.0787,14.9557,14.9657,21411,0
+PTH.US,D,20131029,000000,15.0457,15.0623,15.029,15.0623,5637,0
+PTH.US,D,20131030,000000,15.0257,15.0457,14.8723,14.9157,19365,0
+PTH.US,D,20131031,000000,14.889,14.9423,14.869,14.869,9543,0
+PTH.US,D,20131101,000000,14.8623,14.9057,14.8123,14.9057,13671,0
+PTH.US,D,20131104,000000,15.0157,15.0723,14.9323,15.0557,40518,0
+PTH.US,D,20131105,000000,15.069,15.112,15.0123,15.112,8112,0
+PTH.US,D,20131106,000000,15.132,15.1453,15.0023,15.019,5949,0
+PTH.US,D,20131107,000000,14.9023,14.929,14.8023,14.8123,9777,0
+PTH.US,D,20131108,000000,14.889,15.1153,14.889,15.1087,8154,0
+PTH.US,D,20131111,000000,15.162,15.212,15.152,15.202,12993,0
+PTH.US,D,20131112,000000,15.1487,15.1587,15.102,15.1553,12672,0
+PTH.US,D,20131113,000000,15.152,15.2187,15.1487,15.212,9225,0
+PTH.US,D,20131114,000000,15.2353,15.332,15.2353,15.3253,19035,0
+PTH.US,D,20131115,000000,15.3887,15.452,15.3887,15.452,23880,0
+PTH.US,D,20131118,000000,15.442,15.4953,15.3453,15.3687,44466,0
+PTH.US,D,20131119,000000,15.412,15.412,15.3587,15.3787,3075,0
+PTH.US,D,20131120,000000,15.3887,15.4487,15.3787,15.4287,17691,0
+PTH.US,D,20131121,000000,15.5153,15.605,15.4687,15.5917,13266,0
+PTH.US,D,20131122,000000,15.615,15.7283,15.615,15.7283,12195,0
+PTH.US,D,20131125,000000,15.8083,15.815,15.7383,15.7417,28440,0
+PTH.US,D,20131126,000000,15.795,15.815,15.7683,15.7717,7134,0
+PTH.US,D,20131127,000000,15.7583,15.8117,15.7583,15.8117,6681,0
+PTH.US,D,20131129,000000,15.825,15.8683,15.825,15.835,7194,0
+PTH.US,D,20131202,000000,15.8483,15.8483,15.7283,15.7583,13962,0
+PTH.US,D,20131203,000000,15.6683,15.6683,15.575,15.6517,58869,0
+PTH.US,D,20131204,000000,15.6483,15.6683,15.3987,15.5783,21621,0
+PTH.US,D,20131205,000000,15.5153,15.5617,15.472,15.4787,21390,0
+PTH.US,D,20131206,000000,15.6283,15.6817,15.5883,15.665,24897,0
+PTH.US,D,20131209,000000,15.655,15.695,15.655,15.6683,19983,0
+PTH.US,D,20131210,000000,15.6483,15.6883,15.585,15.585,33321,0
+PTH.US,D,20131211,000000,15.535,15.5617,15.312,15.332,48045,0
+PTH.US,D,20131212,000000,15.302,15.3187,15.252,15.2787,22092,0
+PTH.US,D,20131213,000000,15.2353,15.292,15.1853,15.282,32715,0
+PTH.US,D,20131216,000000,15.322,15.3553,15.302,15.3453,35964,0
+PTH.US,D,20131217,000000,15.322,15.322,15.142,15.232,21267,0
+PTH.US,D,20131218,000000,15.3787,15.4353,15.1987,15.4353,34752,0
+PTH.US,D,20131219,000000,15.4287,15.442,15.3487,15.3553,52287,0
+PTH.US,D,20131220,000000,15.3567,15.5533,15.3567,15.5533,67179,0
+PTH.US,D,20131223,000000,15.7167,15.7267,15.65,15.7267,31848,0
+PTH.US,D,20131224,000000,15.6933,15.7967,15.6933,15.76,25545,0
+PTH.US,D,20131226,000000,15.8467,15.8467,15.7633,15.7933,44532,0
+PTH.US,D,20131227,000000,15.7533,15.77,15.7333,15.7333,11217,0
+PTH.US,D,20131230,000000,15.91,15.91,15.6833,15.7467,45288,0
+PTH.US,D,20131231,000000,15.75,15.8233,15.74,15.77,54516,0
+PTH.US,D,20140102,000000,15.7667,15.7667,15.6767,15.72,12240,0
+PTH.US,D,20140103,000000,15.7867,15.8033,15.7233,15.7733,28197,0
+PTH.US,D,20140106,000000,15.88,15.9833,15.65,15.7133,68340,0
+PTH.US,D,20140107,000000,15.8233,15.9667,15.8233,15.9633,21513,0
+PTH.US,D,20140108,000000,16.0033,16.08,16.0033,16.08,18387,0
+PTH.US,D,20140109,000000,16.1667,16.22,16.1167,16.22,33405,0
+PTH.US,D,20140110,000000,16.27,16.32,16.1833,16.32,45975,0
+PTH.US,D,20140113,000000,16.35,16.4133,16.0967,16.13,75687,0
+PTH.US,D,20140114,000000,16.22,16.43,16.2033,16.43,21678,0
+PTH.US,D,20140115,000000,16.5433,16.5433,16.4633,16.5067,29433,0
+PTH.US,D,20140116,000000,16.4767,16.6033,16.4733,16.5767,44211,0
+PTH.US,D,20140117,000000,16.64,16.69,16.5967,16.5967,53007,0
+PTH.US,D,20140121,000000,16.78,16.78,16.6167,16.76,57726,0
+PTH.US,D,20140122,000000,16.82,16.82,16.7133,16.7867,33768,0
+PTH.US,D,20140123,000000,16.8267,16.8267,16.56,16.6167,57471,0
+PTH.US,D,20140124,000000,16.5333,16.5333,16.24,16.2667,42660,0
+PTH.US,D,20140127,000000,16.2433,16.2433,15.9433,16.0933,191895,0
+PTH.US,D,20140128,000000,16.12,16.31,16.12,16.25,90810,0
+PTH.US,D,20140129,000000,16.2667,16.33,16.1267,16.1533,107631,0
+PTH.US,D,20140130,000000,16.3433,16.4833,16.33,16.4567,25785,0
+PTH.US,D,20140131,000000,16.6967,16.6967,16.2233,16.35,59661,0
+PTH.US,D,20140203,000000,16.4167,16.4167,15.8633,15.8933,157608,0
+PTH.US,D,20140204,000000,15.9467,15.98,15.8733,15.9133,31266,0
+PTH.US,D,20140205,000000,15.9,15.9667,15.6667,15.9133,34599,0
+PTH.US,D,20140206,000000,15.94,16.0133,15.8567,15.92,46866,0
+PTH.US,D,20140207,000000,15.9433,16.0867,15.8933,16.07,57072,0
+PTH.US,D,20140210,000000,16.0567,16.16,16.01,16.16,36690,0
+PTH.US,D,20140211,000000,16.1567,16.3167,16.1567,16.3,58782,0
+PTH.US,D,20140212,000000,16.34,16.4067,16.2467,16.2467,199473,0
+PTH.US,D,20140213,000000,16.1833,16.4933,16.1833,16.4767,34539,0
+PTH.US,D,20140214,000000,16.45,16.5667,16.45,16.55,43275,0
+PTH.US,D,20140218,000000,16.65,16.8767,16.65,16.8433,29172,0
+PTH.US,D,20140219,000000,16.8867,16.94,16.74,16.74,175587,0
+PTH.US,D,20140220,000000,16.8667,17.0467,16.6567,17.0233,277227,0
+PTH.US,D,20140221,000000,17.16,17.3133,17.0567,17.2067,94656,0
+PTH.US,D,20140224,000000,17.35,17.5167,17.3233,17.4033,137508,0
+PTH.US,D,20140225,000000,17.4367,17.5467,17.38,17.4067,171339,0
+PTH.US,D,20140226,000000,17.4767,17.54,17.2833,17.3633,766188,0
+PTH.US,D,20140227,000000,17.4833,17.5333,17.2967,17.5167,116865,0
+PTH.US,D,20140228,000000,17.4433,17.5,16.9433,17.0667,239310,0
+PTH.US,D,20140303,000000,16.8433,16.92,16.6,16.88,88158,0
+PTH.US,D,20140304,000000,17.0533,17.3667,17.0533,17.35,82599,0
+PTH.US,D,20140305,000000,17.3967,17.3967,17.2,17.2633,186276,0
+PTH.US,D,20140306,000000,17.4067,17.45,16.8333,16.9233,176892,0
+PTH.US,D,20140307,000000,17.0767,17.1467,16.65,16.8433,98634,0
+PTH.US,D,20140310,000000,16.8533,16.8533,16.5667,16.7167,73023,0
+PTH.US,D,20140311,000000,16.7467,16.9933,16.6467,16.71,104577,0
+PTH.US,D,20140312,000000,16.5967,16.8033,16.5,16.7633,69999,0
+PTH.US,D,20140313,000000,16.88,16.88,16.3267,16.4133,63204,0
+PTH.US,D,20140314,000000,16.4567,16.5733,16.3333,16.4433,102243,0
+PTH.US,D,20140317,000000,16.57,16.73,16.53,16.5667,39801,0
+PTH.US,D,20140318,000000,16.7433,16.9733,16.7433,16.93,44706,0
+PTH.US,D,20140319,000000,17.01,17.0733,16.8333,16.9433,52032,0
+PTH.US,D,20140320,000000,16.85,16.9833,16.85,16.8967,16404,0
+PTH.US,D,20140321,000000,16.92,16.9567,16.3967,16.41,52767,0
+PTH.US,D,20140324,000000,16.3367,16.3833,15.59,15.9167,369399,0
+PTH.US,D,20140325,000000,16,16.1667,15.7067,15.8833,61623,0
+PTH.US,D,20140326,000000,16.04,16.12,15.7167,15.7367,53400,0
+PTH.US,D,20140327,000000,15.42,15.79,15.3833,15.6633,165987,0
+PTH.US,D,20140328,000000,15.68,15.8633,15.3933,15.4433,56886,0
+PTH.US,D,20140331,000000,15.66,15.9867,15.53,15.9733,31590,0
+PTH.US,D,20140401,000000,16.1233,16.4067,16.08,16.2267,86649,0
+PTH.US,D,20140402,000000,16.3533,16.4167,16.1067,16.2067,257097,0
+PTH.US,D,20140403,000000,16.1267,16.24,15.6667,15.8033,48345,0
+PTH.US,D,20140404,000000,15.92,15.9767,15.0333,15.1367,178506,0
+PTH.US,D,20140407,000000,15.05,15.2833,14.7033,14.9067,378552,0
+PTH.US,D,20140408,000000,14.99,15.06,14.6967,14.91,231645,0
+PTH.US,D,20140409,000000,15.0033,15.5567,15.0033,15.5567,58833,0
+PTH.US,D,20140410,000000,15.47,15.5533,14.5767,14.7067,71931,0
+PTH.US,D,20140411,000000,14.4533,14.8433,14.25,14.3267,193734,0
+PTH.US,D,20140414,000000,14.33,14.64,13.97,14.2267,54651,0
+PTH.US,D,20140415,000000,14.3233,14.41,13.67,14.31,56163,0
+PTH.US,D,20140416,000000,14.5167,14.64,14.3767,14.6233,61311,0
+PTH.US,D,20140417,000000,14.5067,14.86,14.4833,14.6367,58515,0
+PTH.US,D,20140421,000000,14.65,14.92,14.5933,14.9133,87225,0
+PTH.US,D,20140422,000000,15.15,15.5333,15.15,15.46,106416,0
+PTH.US,D,20140423,000000,15.5,15.5,15.1067,15.24,58086,0
+PTH.US,D,20140424,000000,15.3267,15.3267,14.8667,15.1767,141018,0
+PTH.US,D,20140425,000000,15.0833,15.0967,14.7833,14.82,81591,0
+PTH.US,D,20140428,000000,14.91,14.9633,14.34,14.67,49203,0
+PTH.US,D,20140429,000000,14.8467,15.1133,14.7533,15.0567,31170,0
+PTH.US,D,20140430,000000,14.94,15.1667,14.8667,15.1,68607,0
+PTH.US,D,20140501,000000,15.1233,15.4267,15.1067,15.2933,89325,0
+PTH.US,D,20140502,000000,15.3867,15.3867,15.1333,15.1933,18768,0
+PTH.US,D,20140505,000000,15.0033,15.38,14.9433,15.3533,1118286,0
+PTH.US,D,20140506,000000,15.3333,15.3933,15.0667,15.0667,402033,0
+PTH.US,D,20140507,000000,14.97,14.97,14.6933,14.9567,204660,0
+PTH.US,D,20140508,000000,14.9467,15.2133,14.5433,14.7033,272844,0
+PTH.US,D,20140509,000000,14.5,14.7633,14.4733,14.7467,212493,0
+PTH.US,D,20140512,000000,14.7833,15.2033,14.7833,15.1633,318033,0
+PTH.US,D,20140513,000000,15.19,15.2533,15.0233,15.0567,103344,0
+PTH.US,D,20140514,000000,14.93,15.0967,14.91,14.91,164502,0
+PTH.US,D,20140515,000000,14.84,14.92,14.6067,14.8767,62052,0
+PTH.US,D,20140516,000000,14.9067,14.9067,14.6467,14.84,50022,0
+PTH.US,D,20140519,000000,14.7133,15.0667,14.7133,15.06,32832,0
+PTH.US,D,20140520,000000,14.8367,14.97,14.7333,14.8533,51453,0
+PTH.US,D,20140521,000000,14.84,14.9333,14.7567,14.8833,41139,0
+PTH.US,D,20140522,000000,14.8833,15.2533,14.87,15.1367,29025,0
+PTH.US,D,20140523,000000,15.1133,15.2733,15.1133,15.24,24669,0
+PTH.US,D,20140527,000000,15.4433,15.57,15.4,15.5567,23985,0
+PTH.US,D,20140528,000000,15.6333,15.6333,15.4333,15.5233,23295,0
+PTH.US,D,20140529,000000,15.5367,15.5733,15.5167,15.57,24666,0
+PTH.US,D,20140530,000000,15.5667,15.5667,15.3833,15.43,44457,0
+PTH.US,D,20140602,000000,15.43,15.4733,15.24,15.4633,35283,0
+PTH.US,D,20140603,000000,15.3967,15.51,15.3733,15.4967,58707,0
+PTH.US,D,20140604,000000,15.45,15.71,15.3967,15.7,18408,0
+PTH.US,D,20140605,000000,15.92,15.92,15.6167,15.8033,46116,0
+PTH.US,D,20140606,000000,15.8233,15.92,15.8167,15.9033,19962,0
+PTH.US,D,20140609,000000,15.9567,16.1767,15.9567,16.0467,48810,0
+PTH.US,D,20140610,000000,16.12,16.1233,15.92,16.0333,25536,0
+PTH.US,D,20140611,000000,15.9067,16.09,15.9067,16.0233,19326,0
+PTH.US,D,20140612,000000,16.0233,16.0567,15.84,15.84,14598,0
+PTH.US,D,20140613,000000,15.8433,15.86,15.7567,15.8267,8697,0
+PTH.US,D,20140616,000000,15.9767,15.9767,15.85,15.96,6582,0
+PTH.US,D,20140617,000000,15.87,16.1267,15.86,16.0567,22023,0
+PTH.US,D,20140618,000000,16.03,16.1867,15.9367,16.1733,44289,0
+PTH.US,D,20140619,000000,16.2433,16.2433,16.0733,16.1667,17223,0
+PTH.US,D,20140620,000000,16.2067,16.3467,16.2067,16.3467,40008,0
+PTH.US,D,20140623,000000,16.4267,16.4267,16.24,16.2533,22542,0
+PTH.US,D,20140624,000000,16.37,16.4467,16.1933,16.2,25971,0
+PTH.US,D,20140625,000000,16.1433,16.3433,16.1433,16.3433,22236,0
+PTH.US,D,20140626,000000,16.4033,16.4033,16.23,16.3067,12510,0
+PTH.US,D,20140627,000000,16.2033,16.35,16.2033,16.3467,24519,0
+PTH.US,D,20140630,000000,16.4233,16.4267,16.3067,16.3467,12852,0
+PTH.US,D,20140701,000000,16.47,16.6567,16.47,16.6233,21417,0
+PTH.US,D,20140702,000000,16.6,16.6833,16.5767,16.6133,26100,0
+PTH.US,D,20140703,000000,16.61,16.67,16.5967,16.67,8094,0
+PTH.US,D,20140707,000000,16.57,16.61,16.2233,16.2233,70965,0
+PTH.US,D,20140708,000000,16.16,16.18,15.7,15.79,38697,0
+PTH.US,D,20140709,000000,15.8767,15.9833,15.6933,15.9833,23349,0
+PTH.US,D,20140710,000000,15.4267,16,15.4233,15.93,32850,0
+PTH.US,D,20140711,000000,15.91,16.0467,15.85,16.0467,33654,0
+PTH.US,D,20140714,000000,16.13,16.1667,16.0467,16.09,22581,0
+PTH.US,D,20140715,000000,16.13,16.1367,15.76,15.7933,10203,0
+PTH.US,D,20140716,000000,15.8867,15.89,15.6667,15.6667,47979,0
+PTH.US,D,20140717,000000,15.6567,15.6567,15.2867,15.3267,23871,0
+PTH.US,D,20140718,000000,15.56,15.7167,15.56,15.7167,28605,0
+PTH.US,D,20140721,000000,15.6333,15.72,15.4867,15.7167,33312,0
+PTH.US,D,20140722,000000,15.88,15.9967,15.8667,15.8667,17277,0
+PTH.US,D,20140723,000000,16.0433,16.0433,15.94,16.0033,22980,0
+PTH.US,D,20140724,000000,16.04,16.04,15.89,15.9233,27867,0
+PTH.US,D,20140725,000000,15.78,15.8167,15.7267,15.7767,62388,0
+PTH.US,D,20140728,000000,15.6933,15.6933,15.5667,15.64,17304,0
+PTH.US,D,20140729,000000,15.7333,15.7567,15.6933,15.7167,18690,0
+PTH.US,D,20140730,000000,15.7233,15.8,15.6667,15.7467,20442,0
+PTH.US,D,20140731,000000,15.5167,15.5367,15.28,15.3167,20943,0
+PTH.US,D,20140801,000000,15.3667,15.4833,15.1667,15.33,68514,0
+PTH.US,D,20140804,000000,15.4333,15.5633,15.3133,15.55,16569,0
+PTH.US,D,20140805,000000,15.4733,15.65,15.4333,15.4933,24408,0
+PTH.US,D,20140806,000000,15.52,15.5333,15.4467,15.4633,42294,0
+PTH.US,D,20140807,000000,15.55,15.55,15.4267,15.4267,5088,0
+PTH.US,D,20140808,000000,15.3933,15.6067,15.3733,15.6067,6180,0
+PTH.US,D,20140811,000000,15.7733,15.8667,15.71,15.7167,13983,0
+PTH.US,D,20140812,000000,15.59,15.65,15.53,15.5467,21936,0
+PTH.US,D,20140813,000000,15.64,15.8433,15.6,15.8433,23718,0
+PTH.US,D,20140814,000000,15.9,15.9367,15.85,15.91,40722,0
+PTH.US,D,20140815,000000,16.01,16.0667,15.8,15.97,15186,0
+PTH.US,D,20140818,000000,16.15,16.2033,16.1,16.2033,49230,0
+PTH.US,D,20140819,000000,16.2033,16.3733,16.1967,16.34,11199,0
+PTH.US,D,20140820,000000,16.1633,16.3567,16.1633,16.2967,37098,0
+PTH.US,D,20140821,000000,16.2967,16.2967,16.15,16.1633,22191,0
+PTH.US,D,20140822,000000,16.0933,16.2733,16.07,16.2367,62466,0
+PTH.US,D,20140825,000000,16.5067,16.65,16.4867,16.6367,39363,0
+PTH.US,D,20140826,000000,16.7267,16.9667,16.7,16.9233,39438,0
+PTH.US,D,20140827,000000,16.9567,17.0233,16.8933,16.9533,14985,0
+PTH.US,D,20140828,000000,16.93,17.0067,16.8567,16.8733,33204,0
+PTH.US,D,20140829,000000,16.9067,17.0033,16.8667,16.9667,15156,0
+PTH.US,D,20140902,000000,17.0667,17.0667,16.8433,16.9133,11400,0
+PTH.US,D,20140903,000000,17.04,17.04,16.8967,16.9067,14082,0
+PTH.US,D,20140904,000000,16.8233,17.04,16.73,16.7433,26451,0
+PTH.US,D,20140905,000000,16.6367,16.7833,16.54,16.71,25992,0
+PTH.US,D,20140908,000000,16.7,16.8833,16.68,16.87,12735,0
+PTH.US,D,20140909,000000,16.8967,16.9433,16.7233,16.7233,17613,0
+PTH.US,D,20140910,000000,16.81,16.9333,16.81,16.8467,24201,0
+PTH.US,D,20140911,000000,16.8867,16.9367,16.79,16.9367,12132,0
+PTH.US,D,20140912,000000,16.8567,16.9533,16.8,16.8,4320,0
+PTH.US,D,20140915,000000,16.8133,16.8133,16.6033,16.67,20853,0
+PTH.US,D,20140916,000000,16.59,16.9,16.5633,16.9,12234,0
+PTH.US,D,20140917,000000,16.91,17.0233,16.89,17.0233,17790,0
+PTH.US,D,20140918,000000,17.0167,17.0433,16.9467,16.9767,12498,0
+PTH.US,D,20140919,000000,17.09,17.09,16.7967,16.9233,26580,0
+PTH.US,D,20140922,000000,16.8233,16.8233,16.6467,16.71,18279,0
+PTH.US,D,20140923,000000,16.6833,16.7867,16.6767,16.7133,22374,0
+PTH.US,D,20140924,000000,16.7767,17.0133,16.6833,16.9967,17286,0
+PTH.US,D,20140925,000000,17.0333,17.08,16.6467,16.7267,28089,0
+PTH.US,D,20140926,000000,16.7533,16.8133,16.6733,16.76,7395,0
+PTH.US,D,20140929,000000,16.5433,16.8133,16.5433,16.7467,18795,0
+PTH.US,D,20140930,000000,16.7,16.7067,16.52,16.5833,26901,0
+PTH.US,D,20141001,000000,16.2633,16.2967,16.13,16.26,112554,0
+PTH.US,D,20141002,000000,16.23,16.3733,16.0067,16.3567,160968,0
+PTH.US,D,20141003,000000,16.5633,16.6933,16.4933,16.6933,16977,0
+PTH.US,D,20141006,000000,16.7033,16.7233,16.37,16.4167,1058763,0
+PTH.US,D,20141007,000000,16.2467,16.3533,16.1867,16.21,249009,0
+PTH.US,D,20141008,000000,16.16,16.5767,15.9833,16.5767,182685,0
+PTH.US,D,20141009,000000,16.6167,16.6167,16.12,16.1333,245223,0
+PTH.US,D,20141010,000000,16.1533,16.45,15.9167,15.9233,113424,0
+PTH.US,D,20141013,000000,15.9233,16.1133,15.6767,15.72,153213,0
+PTH.US,D,20141014,000000,15.4533,15.9067,15.45,15.7033,109680,0
+PTH.US,D,20141015,000000,15.7767,15.7767,15.0267,15.6833,120366,0
+PTH.US,D,20141016,000000,15.59,16.17,15.4233,15.9967,66708,0
+PTH.US,D,20141017,000000,16.2,16.2967,16.07,16.1167,103740,0
+PTH.US,D,20141020,000000,16.1233,16.3433,16.0367,16.3433,38085,0
+PTH.US,D,20141021,000000,16.5667,16.8167,16.5667,16.8167,86694,0
+PTH.US,D,20141022,000000,16.82,16.96,16.6633,16.68,77214,0
+PTH.US,D,20141023,000000,16.8733,17.1033,16.85,17.0233,39576,0
+PTH.US,D,20141024,000000,17.06,17.26,17.06,17.26,69927,0
+PTH.US,D,20141027,000000,17.4367,17.4367,17.1033,17.3133,89445,0
+PTH.US,D,20141028,000000,17.31,17.44,17.31,17.42,54720,0
+PTH.US,D,20141029,000000,17.46,17.57,17.25,17.36,204048,0
+PTH.US,D,20141030,000000,17.3133,17.5567,17.2333,17.4767,77433,0
+PTH.US,D,20141031,000000,17.7533,17.77,17.5967,17.6133,79830,0
+PTH.US,D,20141103,000000,17.72,17.7333,17.5233,17.56,69246,0
+PTH.US,D,20141104,000000,17.55,17.5667,17.34,17.4,121977,0
+PTH.US,D,20141105,000000,17.5067,17.5133,17.0867,17.12,65037,0
+PTH.US,D,20141106,000000,17.27,17.3433,17.2033,17.3033,107703,0
+PTH.US,D,20141107,000000,17.0833,17.0833,16.8433,16.9333,45024,0
+PTH.US,D,20141110,000000,16.9567,17.2367,16.9567,17.1667,84672,0
+PTH.US,D,20141111,000000,17.3133,17.3133,17.1367,17.2167,62919,0
+PTH.US,D,20141112,000000,17.14,17.4167,17.1033,17.2867,108600,0
+PTH.US,D,20141113,000000,17.3333,17.4767,17.1767,17.2233,94455,0
+PTH.US,D,20141114,000000,17.1867,17.21,17,17.06,85815,0
+PTH.US,D,20141117,000000,17.05,17.1833,17.05,17.1033,33684,0
+PTH.US,D,20141118,000000,17.1333,17.5333,17.1333,17.5133,236565,0
+PTH.US,D,20141119,000000,17.5867,17.5867,17.3633,17.3633,47694,0
+PTH.US,D,20141120,000000,17.55,17.55,17.2667,17.4067,85650,0
+PTH.US,D,20141121,000000,17.7467,17.7467,17.41,17.4333,32862,0
+PTH.US,D,20141124,000000,17.52,17.6933,17.5033,17.6933,89316,0
+PTH.US,D,20141125,000000,17.81,17.81,17.5833,17.6933,120639,0
+PTH.US,D,20141126,000000,17.7633,17.8667,17.6433,17.8667,65610,0
+PTH.US,D,20141128,000000,18.1167,18.1167,17.8367,17.8567,33111,0
+PTH.US,D,20141201,000000,17.8333,17.85,17.5667,17.5667,256545,0
+PTH.US,D,20141202,000000,17.7733,17.8967,17.7633,17.88,50484,0
+PTH.US,D,20141203,000000,17.8533,18.04,17.82,18.0367,71661,0
+PTH.US,D,20141204,000000,18.0633,18.0967,17.9333,18.02,71799,0
+PTH.US,D,20141205,000000,18.1033,18.1667,18.09,18.1367,48828,0
+PTH.US,D,20141208,000000,18.1433,18.43,18.1433,18.2333,40329,0
+PTH.US,D,20141209,000000,17.98,18.3533,17.87,18.3433,68817,0
+PTH.US,D,20141210,000000,18.3367,18.3367,17.9767,17.9767,41463,0
+PTH.US,D,20141211,000000,18.24,18.27,18.0867,18.11,30642,0
+PTH.US,D,20141212,000000,18,18.15,17.93,17.93,52800,0
+PTH.US,D,20141215,000000,18.12,18.12,17.56,17.6167,71904,0
+PTH.US,D,20141216,000000,17.53,17.7667,17.4633,17.5,55755,0
+PTH.US,D,20141217,000000,17.56,17.9633,17.46,17.9633,25929,0
+PTH.US,D,20141218,000000,18.3333,18.4367,18.2033,18.4367,39891,0
+PTH.US,D,20141219,000000,18.5567,18.66,18.47,18.58,56781,0
+PTH.US,D,20141222,000000,18.5,18.5767,18.4,18.4567,54045,0
+PTH.US,D,20141223,000000,18.55,18.55,17.72,17.83,66408,0
+PTH.US,D,20141224,000000,17.9333,18.1633,17.8867,18.04,29955,0
+PTH.US,D,20141226,000000,18.1333,18.27,18.1,18.25,22707,0
+PTH.US,D,20141229,000000,18.2267,18.3467,18.1533,18.3,34923,0
+PTH.US,D,20141230,000000,18.1,18.2967,18.1,18.1667,61986,0
+PTH.US,D,20141231,000000,18.08,18.3367,18.08,18.0967,20352,0
+PTH.US,D,20150102,000000,18.3067,18.3067,17.93,18,27798,0
+PTH.US,D,20150105,000000,17.95,18.1333,17.86,17.9233,133692,0
+PTH.US,D,20150106,000000,18.0167,18.0667,17.4267,17.6133,310587,0
+PTH.US,D,20150107,000000,17.77,18.12,17.7633,18.12,75930,0
+PTH.US,D,20150108,000000,18.3267,18.4333,18.3,18.4267,82629,0
+PTH.US,D,20150109,000000,18.5,18.5733,18.2967,18.4533,114024,0
+PTH.US,D,20150112,000000,18.5467,18.83,18.3733,18.4967,65835,0
+PTH.US,D,20150113,000000,18.74,18.8667,18.2833,18.4633,141243,0
+PTH.US,D,20150114,000000,18.3867,18.5267,18.2167,18.46,111732,0
+PTH.US,D,20150115,000000,18.5,18.6667,18.0333,18.0633,76308,0
+PTH.US,D,20150116,000000,18.09,18.53,17.92,18.5233,37410,0
+PTH.US,D,20150120,000000,18.6667,18.76,18.3833,18.6767,76731,0
+PTH.US,D,20150121,000000,18.4967,18.7867,18.4833,18.5567,44481,0
+PTH.US,D,20150122,000000,18.6167,18.8,18.2733,18.7867,106968,0
+PTH.US,D,20150123,000000,18.7267,18.8767,18.6567,18.8167,56523,0
+PTH.US,D,20150126,000000,18.7233,19.0967,18.6833,19.0967,316926,0
+PTH.US,D,20150127,000000,18.98,19.1567,18.88,19.02,119700,0
+PTH.US,D,20150128,000000,19.1567,19.1567,18.6167,18.66,114369,0
+PTH.US,D,20150129,000000,18.7367,18.8567,18.4333,18.8533,86040,0
+PTH.US,D,20150130,000000,18.81,18.9067,18.5167,18.5567,63366,0
+PTH.US,D,20150202,000000,18.5667,18.5667,18.1533,18.3267,45666,0
+PTH.US,D,20150203,000000,18.4333,18.5067,17.8733,18.24,64674,0
+PTH.US,D,20150204,000000,17.7433,18.1,17.7433,17.9967,47481,0
+PTH.US,D,20150205,000000,18.2367,18.4067,17.9733,18.3667,126495,0
+PTH.US,D,20150206,000000,18.4,18.45,18.1133,18.1433,64983,0
+PTH.US,D,20150209,000000,18.2133,18.28,18,18.0533,98352,0
+PTH.US,D,20150210,000000,18.2367,18.4733,18.1833,18.44,101700,0
+PTH.US,D,20150211,000000,18.5033,18.7,18.37,18.5233,52074,0
+PTH.US,D,20150212,000000,18.6533,18.6533,18.4533,18.6367,106224,0
+PTH.US,D,20150213,000000,18.64,18.7667,18.5167,18.7533,65046,0
+PTH.US,D,20150217,000000,18.7567,18.91,18.68,18.84,52941,0
+PTH.US,D,20150218,000000,18.91,19.0233,18.7933,19.0233,39027,0
+PTH.US,D,20150219,000000,18.9333,19.1967,18.9333,19.14,38673,0
+PTH.US,D,20150220,000000,19.1667,19.4967,19.1067,19.48,271305,0
+PTH.US,D,20150223,000000,19.6167,19.77,19.4867,19.5733,70962,0
+PTH.US,D,20150224,000000,19.5567,19.5567,19.2933,19.3967,57168,0
+PTH.US,D,20150225,000000,19.37,19.6167,19.3133,19.5833,56568,0
+PTH.US,D,20150226,000000,19.6333,19.7467,19.4267,19.7467,46983,0
+PTH.US,D,20150227,000000,19.6967,19.6967,19.49,19.5367,90069,0
+PTH.US,D,20150302,000000,19.6433,19.7767,19.57,19.7667,61800,0
+PTH.US,D,20150303,000000,19.57,19.67,19.44,19.67,127500,0
+PTH.US,D,20150304,000000,19.7733,19.8867,19.4867,19.8333,127200,0
+PTH.US,D,20150305,000000,19.9667,20.21,19.9167,20.1067,99600,0
+PTH.US,D,20150306,000000,20.05,20.3267,19.84,19.8933,102900,0
+PTH.US,D,20150309,000000,20.0033,20.0033,19.7367,19.9167,105600,0
+PTH.US,D,20150310,000000,19.6533,20.0267,19.5833,19.8467,59400,0
+PTH.US,D,20150311,000000,19.9767,20.0033,19.7867,19.92,52200,0
+PTH.US,D,20150312,000000,19.9533,20.1133,19.9533,20.1133,50700,0
+PTH.US,D,20150313,000000,20.23,20.2733,20.0233,20.19,37800,0
+PTH.US,D,20150316,000000,20.3333,20.6833,20.17,20.65,79200,0
+PTH.US,D,20150317,000000,20.5533,20.7867,20.5267,20.7367,108600,0
+PTH.US,D,20150318,000000,20.6367,20.9733,20.5833,20.8233,71100,0
+PTH.US,D,20150319,000000,20.9967,21.3733,20.8967,21.3067,108000,0
+PTH.US,D,20150320,000000,21.5367,21.5367,21.0567,21.1033,116100,0
+PTH.US,D,20150323,000000,20.8767,21.0133,20.74,20.8533,65700,0
+PTH.US,D,20150324,000000,20.7867,21.0567,20.72,20.7667,90300,0
+PTH.US,D,20150325,000000,20.7667,20.7667,19.9267,19.9433,84300,0
+PTH.US,D,20150326,000000,19.7267,20.0633,19.55,19.8033,60600,0
+PTH.US,D,20150327,000000,20.15,20.26,20.0167,20.2033,49500,0
+PTH.US,D,20150330,000000,20.3733,20.5733,20.35,20.56,199500,0
+PTH.US,D,20150331,000000,20.46,20.5533,20.2,20.2,58953,0
+PTH.US,D,20150401,000000,20.2533,20.2533,19.8333,20.1167,35700,0
+PTH.US,D,20150402,000000,20.18,20.18,20.0033,20.16,41100,0
+PTH.US,D,20150406,000000,20.0033,20.33,20.0033,20.1667,54900,0
+PTH.US,D,20150407,000000,20.23,20.5233,20.23,20.28,116772,0
+PTH.US,D,20150408,000000,20.3333,20.78,20.33,20.7533,70500,0
+PTH.US,D,20150409,000000,20.83,20.83,20.54,20.7267,71973,0
+PTH.US,D,20150410,000000,20.7833,21.01,20.6567,20.91,45300,0
+PTH.US,D,20150413,000000,21.04,21.24,20.9567,21.02,94800,0
+PTH.US,D,20150414,000000,21.1533,21.1533,20.8733,20.9433,59100,0
+PTH.US,D,20150415,000000,20.9233,21.0767,20.9233,20.9767,70593,0
+PTH.US,D,20150416,000000,21.0533,21.16,20.9933,21.1267,119559,0
+PTH.US,D,20150417,000000,20.9667,21.0933,20.6733,20.85,46200,0
+PTH.US,D,20150420,000000,21.0367,21.33,20.8167,20.9633,52677,0
+PTH.US,D,20150421,000000,21.21,21.31,21.1233,21.2633,75507,0
+PTH.US,D,20150422,000000,21.4033,21.4233,21.12,21.2167,52260,0
+PTH.US,D,20150423,000000,21.13,21.5067,21.13,21.4833,88200,0
+PTH.US,D,20150424,000000,21.49,21.49,21.29,21.3133,98607,0
+PTH.US,D,20150427,000000,21.3333,21.37,20.3533,20.3633,157200,0
+PTH.US,D,20150428,000000,20.3333,20.4167,19.7533,20.0467,90063,0
+PTH.US,D,20150429,000000,20.03,20.0767,19.67,19.9333,129900,0
+PTH.US,D,20150430,000000,19.8933,19.8933,19.0933,19.2333,144000,0
+PTH.US,D,20150501,000000,19.33,19.7133,19.33,19.7133,47400,0
+PTH.US,D,20150504,000000,19.8867,20.1567,19.7333,19.8567,45900,0
+PTH.US,D,20150505,000000,19.9533,19.9533,19.4433,19.5067,75000,0
+PTH.US,D,20150506,000000,19.6367,19.7267,19.4233,19.6367,35271,0
+PTH.US,D,20150507,000000,19.64,19.8433,19.4933,19.7867,69027,0
+PTH.US,D,20150508,000000,20.2767,20.2767,19.9533,20.09,38400,0
+PTH.US,D,20150511,000000,20.1667,20.32,20.11,20.18,24900,0
+PTH.US,D,20150512,000000,19.9367,20.0867,19.85,20.06,69696,0
+PTH.US,D,20150513,000000,20.17,20.17,19.9033,19.9933,95997,0
+PTH.US,D,20150514,000000,20.0933,20.2767,19.93,20.2433,56100,0
+PTH.US,D,20150515,000000,20.4233,20.4233,20.1733,20.2433,19698,0
+PTH.US,D,20150518,000000,20.1467,20.55,20.1467,20.5233,56811,0
+PTH.US,D,20150519,000000,20.69,20.69,20.45,20.56,73326,0
+PTH.US,D,20150520,000000,20.6967,20.83,20.5267,20.7333,143367,0
+PTH.US,D,20150521,000000,20.7067,20.72,20.5833,20.6567,32700,0
+PTH.US,D,20150522,000000,20.66,21.0833,20.5867,20.7033,66300,0
+PTH.US,D,20150526,000000,20.74,20.74,20.4,20.58,125598,0
+PTH.US,D,20150527,000000,20.6333,20.8533,20.5767,20.8533,65100,0
+PTH.US,D,20150528,000000,20.7833,20.87,20.6533,20.81,52878,0
+PTH.US,D,20150529,000000,20.9367,21.1967,20.72,21.05,143400,0
+PTH.US,D,20150601,000000,21.08,21.2033,20.78,20.9833,165381,0
+PTH.US,D,20150602,000000,20.75,20.98,20.75,20.8267,54987,0
+PTH.US,D,20150603,000000,20.8833,20.9333,20.8,20.92,35100,0
+PTH.US,D,20150604,000000,20.8433,20.8567,20.5133,20.61,67200,0
+PTH.US,D,20150605,000000,20.4467,20.87,20.43,20.8433,52800,0
+PTH.US,D,20150608,000000,20.9133,20.93,20.68,20.7367,87900,0
+PTH.US,D,20150609,000000,20.7,20.7,20.33,20.5033,141174,0
+PTH.US,D,20150610,000000,20.3967,20.6967,20.3367,20.6967,96684,0
+PTH.US,D,20150611,000000,20.7433,20.82,20.7433,20.7867,57930,0
+PTH.US,D,20150612,000000,20.7467,20.8267,20.54,20.54,100800,0
+PTH.US,D,20150615,000000,20.3433,20.73,20.2433,20.6833,175200,0
+PTH.US,D,20150616,000000,20.5767,20.83,20.5767,20.8,75600,0
+PTH.US,D,20150617,000000,20.93,20.9867,20.8167,20.92,62400,0
+PTH.US,D,20150618,000000,20.9933,21.4467,20.9933,21.3967,73200,0
+PTH.US,D,20150619,000000,21.58,21.58,21.3633,21.4933,427500,0
+PTH.US,D,20150622,000000,21.62,21.7833,21.62,21.7167,110700,0
+PTH.US,D,20150623,000000,21.86,21.86,21.6433,21.7333,100455,0
+PTH.US,D,20150624,000000,21.7133,21.7867,21.32,21.37,108300,0
+PTH.US,D,20150625,000000,21.54,21.6,21.3867,21.52,96300,0
+PTH.US,D,20150626,000000,21.6767,21.68,21.1733,21.3067,57000,0
+PTH.US,D,20150629,000000,21,21.23,20.76,20.76,85800,0
+PTH.US,D,20150630,000000,21.0533,21.1833,20.9533,21.1733,59532,0
+PTH.US,D,20150701,000000,21.3167,21.4367,21.02,21.14,60000,0
+PTH.US,D,20150702,000000,21.17,21.17,20.9167,21.0167,74400,0
+PTH.US,D,20150706,000000,20.8833,21.2567,20.8067,21.1,63600,0
+PTH.US,D,20150707,000000,21.09,21.0967,20.64,21.09,117300,0
+PTH.US,D,20150708,000000,20.9233,20.94,20.54,20.5533,34800,0
+PTH.US,D,20150709,000000,20.7867,20.9367,20.76,20.8767,75300,0
+PTH.US,D,20150710,000000,21.0167,21.2533,20.99,21.1933,138900,0
+PTH.US,D,20150713,000000,21.8967,21.9,21.37,21.5867,132600,0
+PTH.US,D,20150714,000000,21.6167,22.0367,21.6167,22.0367,186597,0
+PTH.US,D,20150715,000000,22.1667,22.3033,21.8967,21.98,206463,0
+PTH.US,D,20150716,000000,21.9833,22.1967,21.9533,22.1767,260400,0
+PTH.US,D,20150717,000000,22.1767,22.3,22.0433,22.27,175800,0
+PTH.US,D,20150720,000000,22.4267,22.44,22.1967,22.26,249600,0
+PTH.US,D,20150721,000000,22.22,22.22,21.7667,22.04,155700,0
+PTH.US,D,20150722,000000,21.8267,22.0933,21.8267,22.06,150300,0
+PTH.US,D,20150723,000000,22.1767,22.2333,21.9,21.9367,180600,0
+PTH.US,D,20150724,000000,21.8267,22.0533,21.4,21.4367,171900,0
+PTH.US,D,20150727,000000,21.3667,21.3933,21.0767,21.3167,189000,0
+PTH.US,D,20150728,000000,21.4867,21.8133,21.2667,21.7533,125700,0
+PTH.US,D,20150729,000000,21.8867,21.8867,21.2667,21.5067,169800,0
+PTH.US,D,20150730,000000,21.58,21.58,21.1067,21.4467,207900,0
+PTH.US,D,20150731,000000,21.6467,21.8867,21.6233,21.7033,112200,0
+PTH.US,D,20150803,000000,21.7533,21.8633,21.5367,21.7133,96330,0
+PTH.US,D,20150804,000000,21.8867,21.9167,21.7167,21.8133,114900,0
+PTH.US,D,20150805,000000,21.8933,22.1533,21.8667,22.0167,174900,0
+PTH.US,D,20150806,000000,22.21,22.21,21.2833,21.4733,332982,0
+PTH.US,D,20150807,000000,21.49,21.49,20.7533,21.1033,111300,0
+PTH.US,D,20150810,000000,21.18,21.4,21.07,21.1567,253500,0
+PTH.US,D,20150811,000000,20.9667,21.3333,20.92,21.1133,68928,0
+PTH.US,D,20150812,000000,20.9033,21.2367,20.51,21.1767,141000,0
+PTH.US,D,20150813,000000,21.2967,21.3267,21.0133,21.0667,203100,0
+PTH.US,D,20150814,000000,20.97,21.12,20.7267,21.04,108000,0
+PTH.US,D,20150817,000000,20.91,21.52,20.79,21.52,132600,0
+PTH.US,D,20150818,000000,21.4233,21.6167,21.3167,21.3567,147000,0
+PTH.US,D,20150819,000000,21.3033,21.3033,20.87,21.13,153900,0
+PTH.US,D,20150820,000000,20.92,20.9667,20.1167,20.12,150900,0
+PTH.US,D,20150821,000000,19.92,20.25,19.57,19.7433,257400,0
+PTH.US,D,20150824,000000,12.1267,19.6233,6.97,18.9033,530949,0
+PTH.US,D,20150825,000000,19.2067,19.9933,18.9467,18.95,223500,0
+PTH.US,D,20150826,000000,19.1367,19.7767,19.0533,19.7633,267900,0
+PTH.US,D,20150827,000000,20.1533,20.3267,19.9167,20.3067,261900,0
+PTH.US,D,20150828,000000,20.2333,20.62,20.1367,20.62,115500,0
+PTH.US,D,20150831,000000,20.58,20.6867,20.0833,20.1467,118200,0
+PTH.US,D,20150901,000000,19.8033,19.9,19.55,19.5967,109500,0
+PTH.US,D,20150902,000000,19.82,20.1,19.5633,20.1,154500,0
+PTH.US,D,20150903,000000,20.2833,20.3567,19.7867,19.79,98100,0
+PTH.US,D,20150904,000000,19.6333,19.87,19.5,19.6867,173700,0
+PTH.US,D,20150908,000000,19.99,20.32,19.8633,20.2967,91200,0
+PTH.US,D,20150909,000000,20.5767,20.6233,20.05,20.0567,135600,0
+PTH.US,D,20150910,000000,20.2367,20.4867,20.1767,20.3833,97305,0
+PTH.US,D,20150911,000000,20.3467,20.63,20.29,20.63,63300,0
+PTH.US,D,20150914,000000,20.66,20.66,20.4067,20.6133,62700,0
+PTH.US,D,20150915,000000,20.7167,20.8867,20.5267,20.8767,262800,0
+PTH.US,D,20150916,000000,20.86,20.9767,20.6567,20.8867,60300,0
+PTH.US,D,20150917,000000,20.81,21.5767,20.81,21.2433,198303,0
+PTH.US,D,20150918,000000,20.9933,21.2133,20.97,21.0133,107100,0
+PTH.US,D,20150921,000000,21.1567,21.1567,20.1667,20.3933,72600,0
+PTH.US,D,20150922,000000,20.01,20.26,19.7967,20.04,134400,0
+PTH.US,D,20150923,000000,19.9733,20.33,19.8967,20.0933,59676,0
+PTH.US,D,20150924,000000,19.9833,19.9833,19.3833,19.7767,141735,0
+PTH.US,D,20150925,000000,20.03,20.0567,18.54,18.8333,142500,0
+PTH.US,D,20150928,000000,18.62,18.73,17.2167,17.6067,225129,0
+PTH.US,D,20150929,000000,17.65,18.0733,17.1267,17.3333,146700,0
+PTH.US,D,20150930,000000,17.6833,18.1233,17.6833,18.0767,43200,0
+PTH.US,D,20151001,000000,17.75,18.1667,17.6467,18.1667,34500,0
+PTH.US,D,20151002,000000,17.6033,18.6,17.55,18.5933,142500,0
+PTH.US,D,20151005,000000,18.7767,18.9167,18.1267,18.4267,452697,0
+PTH.US,D,20151006,000000,18.35,18.4633,17.1333,17.5667,212700,0
+PTH.US,D,20151007,000000,17.75,17.8533,17.28,17.68,301020,0
+PTH.US,D,20151008,000000,17.5667,17.5667,16.9433,17.3767,220200,0
+PTH.US,D,20151009,000000,17.42,17.7333,17.1933,17.62,250500,0
+PTH.US,D,20151012,000000,17.72,17.8467,17.39,17.5833,1043244,0
+PTH.US,D,20151013,000000,17.52,17.8867,17.0433,17.0667,1712700,0
+PTH.US,D,20151014,000000,17.1933,17.4233,16.7867,17.1533,570600,0
+PTH.US,D,20151015,000000,17.1133,18.1,17.11,18.1,212700,0
+PTH.US,D,20151016,000000,18.21,18.38,17.8333,18.08,159600,0
+PTH.US,D,20151019,000000,18.0467,18.52,17.7167,18.1367,186165,0
+PTH.US,D,20151020,000000,18.1067,18.25,17.5867,17.6733,222000,0
+PTH.US,D,20151021,000000,17.8633,17.8633,16.9333,17.44,152400,0
+PTH.US,D,20151022,000000,17.5167,17.54,16.7167,17.0367,293100,0
+PTH.US,D,20151023,000000,17.2967,17.82,17.24,17.7733,280200,0
+PTH.US,D,20151026,000000,17.74,18.09,17.5633,17.7433,171600,0
+PTH.US,D,20151027,000000,17.77,18.2,17.77,18.1833,129300,0
+PTH.US,D,20151028,000000,18.0567,18.77,17.8933,18.7667,143100,0
+PTH.US,D,20151029,000000,18.66,19.2433,18.21,18.2267,229200,0
+PTH.US,D,20151030,000000,18.3033,18.44,18.2567,18.33,80100,0
+PTH.US,D,20151102,000000,18.4467,19.14,18.3667,19.05,170478,0
+PTH.US,D,20151103,000000,19.02,19.4167,18.8333,19.2367,213270,0
+PTH.US,D,20151104,000000,19.3533,19.3533,19.0067,19.2033,257586,0
+PTH.US,D,20151105,000000,19.24,19.3167,18.9933,19.2433,196500,0
+PTH.US,D,20151106,000000,19.3267,19.3467,18.8833,19.0933,63000,0
+PTH.US,D,20151109,000000,19.0667,19.17,18.96,19.05,46458,0
+PTH.US,D,20151110,000000,19,19.3833,18.99,19.3467,77400,0
+PTH.US,D,20151111,000000,19.37,19.3733,18.9533,18.9533,42300,0
+PTH.US,D,20151112,000000,18.8333,18.91,18.55,18.55,148500,0
+PTH.US,D,20151113,000000,18.5667,18.9667,18.5667,18.8367,94200,0
+PTH.US,D,20151116,000000,18.4233,18.5567,18.2267,18.4733,199200,0
+PTH.US,D,20151117,000000,18.5467,18.7167,18.2833,18.5667,74100,0
+PTH.US,D,20151118,000000,18.6433,19.0067,18.6433,19,42000,0
+PTH.US,D,20151119,000000,18.91,18.96,18.43,18.4733,123600,0
+PTH.US,D,20151120,000000,18.5333,18.78,18.5333,18.6233,77700,0
+PTH.US,D,20151123,000000,18.64,18.9167,18.6333,18.7733,167700,0
+PTH.US,D,20151124,000000,18.8067,18.9833,18.63,18.9167,61800,0
+PTH.US,D,20151125,000000,18.9467,19.2133,18.9467,19.1933,80700,0
+PTH.US,D,20151127,000000,19.4,19.4467,19.3467,19.3867,37800,0
+PTH.US,D,20151130,000000,19.2933,19.38,18.8067,18.9,92100,0
+PTH.US,D,20151201,000000,19.0533,19.0533,18.64,18.9533,54729,0
+PTH.US,D,20151202,000000,18.9433,19.1533,18.8033,18.84,48381,0
+PTH.US,D,20151203,000000,18.8167,18.8167,18.07,18.2033,62082,0
+PTH.US,D,20151204,000000,18.2333,18.6033,18.2333,18.6033,36300,0
+PTH.US,D,20151207,000000,18.5567,18.5567,18.05,18.09,150300,0
+PTH.US,D,20151208,000000,17.9467,18.66,17.9467,18.6,135375,0
+PTH.US,D,20151209,000000,18.5433,18.5633,18.1367,18.22,114300,0
+PTH.US,D,20151210,000000,18.1867,18.54,18.1667,18.4733,72000,0
+PTH.US,D,20151211,000000,18.2867,18.2867,17.9867,18.03,40200,0
+PTH.US,D,20151214,000000,18.0567,18.1333,17.6267,17.9133,59391,0
+PTH.US,D,20151215,000000,18.0767,18.3967,18.0767,18.35,105000,0
+PTH.US,D,20151216,000000,18.4767,18.78,18.4067,18.7133,74100,0
+PTH.US,D,20151217,000000,18.7633,18.8367,18.4433,18.4567,57900,0
+PTH.US,D,20151218,000000,18.37,18.6867,18.3367,18.3367,83100,0
+PTH.US,D,20151221,000000,18.49,18.51,18.3333,18.4867,71700,0
+PTH.US,D,20151222,000000,18.5433,18.6767,18.1967,18.3433,78609,0
+PTH.US,D,20151223,000000,18.4133,18.6333,18.3967,18.5433,117900,0
+PTH.US,D,20151224,000000,18.4933,18.6243,18.4733,18.5467,31269,0
+PTH.US,D,20151228,000000,18.25,18.3473,18.1833,18.33,84573,0
+PTH.US,D,20151229,000000,18.5333,18.7357,18.3697,18.69,132657,0
+PTH.US,D,20151230,000000,18.6267,18.7133,18.5233,18.53,118977,0
+PTH.US,D,20151231,000000,18.48,18.6,18.37,18.37,256020,0
+PTH.US,D,20160104,000000,18.0267,18.0433,17.5734,17.6867,139425,0
+PTH.US,D,20160105,000000,17.7233,17.8633,17.51,17.5767,354357,0
+PTH.US,D,20160106,000000,17.3067,17.5,17.0433,17.22,166062,0
+PTH.US,D,20160107,000000,16.8767,16.9917,16.6033,16.6867,153174,0
+PTH.US,D,20160108,000000,16.8567,16.9733,16.3267,16.327,331500,0
+PTH.US,D,20160111,000000,16.4633,16.4633,15.4433,15.7367,146868,0
+PTH.US,D,20160112,000000,16.1088,16.2781,15.5667,16.04,124179,0
+PTH.US,D,20160113,000000,16.1033,16.1233,15.25,15.3133,313551,0
+PTH.US,D,20160114,000000,15.36,15.9498,15,15.8067,245775,0
+PTH.US,D,20160115,000000,15.2567,15.5967,15.1467,15.5967,109512,0
+PTH.US,D,20160119,000000,15.8267,15.83,15.0967,15.3067,293100,0
+PTH.US,D,20160120,000000,15.0933,15.8414,14.73,15.6493,278589,0
+PTH.US,D,20160121,000000,15.3567,15.5967,15.12,15.14,125829,0
+PTH.US,D,20160122,000000,15.4333,15.5867,15.3234,15.5667,79752,0
+PTH.US,D,20160125,000000,15.44,15.7133,15.35,15.3633,58131,0
+PTH.US,D,20160126,000000,15.4367,15.4367,14.985,15.2267,79272,0
+PTH.US,D,20160127,000000,15.28,15.3067,14.61,14.6967,95634,0
+PTH.US,D,20160128,000000,14.7767,14.7767,14.1633,14.2467,111384,0
+PTH.US,D,20160129,000000,14.1933,14.5933,14.1933,14.5933,125355,0
+PTH.US,D,20160201,000000,14.44,14.67,14.2367,14.5933,4980075,0
+PTH.US,D,20160202,000000,14.3633,14.4467,14.0767,14.3633,2021370,0
+PTH.US,D,20160203,000000,14.4,14.4,13.85,14.1567,3517833,0
+PTH.US,D,20160204,000000,14.2033,14.4767,14.0067,14.1567,396810,0
+PTH.US,D,20160205,000000,14.09,14.09,13.4367,13.49,517149,0
+PTH.US,D,20160208,000000,13.28,13.28,12.6567,12.8367,155349,0
+PTH.US,D,20160209,000000,12.62,13.1033,12.5867,12.8833,164343,0
+PTH.US,D,20160210,000000,12.99,13.3777,12.9833,13.0133,219054,0
+PTH.US,D,20160211,000000,12.8233,13.0862,12.72,12.97,183081,0
+PTH.US,D,20160212,000000,13.0867,13.15,12.8333,13.1467,180579,0
+PTH.US,D,20160216,000000,13.32,13.5333,13.2767,13.5167,225756,0
+PTH.US,D,20160217,000000,13.64,13.91,13.55,13.8867,246495,0
+PTH.US,D,20160218,000000,13.9533,13.96,13.5533,13.57,138984,0
+PTH.US,D,20160219,000000,13.52,13.81,13.3933,13.81,109908,0
+PTH.US,D,20160222,000000,13.9367,14.0517,13.8883,13.9633,150693,0
+PTH.US,D,20160223,000000,13.8967,14.0067,13.6767,13.6767,51279,0
+PTH.US,D,20160224,000000,13.5267,13.86,13.3634,13.8467,69078,0
+PTH.US,D,20160225,000000,14.0333,14.0333,13.7633,13.82,28338,0
+PTH.US,D,20160226,000000,13.8833,13.9751,13.7833,13.93,56010,0
+PTH.US,D,20160229,000000,13.92,13.92,13.5833,13.5833,53787,0
+PTH.US,D,20160301,000000,13.6367,13.99,13.52,13.9633,39741,0
+PTH.US,D,20160302,000000,13.96,14.1567,13.94,14.1567,47448,0
+PTH.US,D,20160303,000000,14.07,14.08,13.8933,14,135600,0
+PTH.US,D,20160304,000000,14.0433,14.18,13.9267,14.03,36249,0
+PTH.US,D,20160307,000000,14.0033,14.35,13.91,14.2833,46491,0
+PTH.US,D,20160308,000000,14.2367,14.2367,13.8467,13.8633,28479,0
+PTH.US,D,20160309,000000,13.8267,13.8577,13.71,13.8433,32667,0
+PTH.US,D,20160310,000000,13.9233,14.05,13.57,13.6633,104181,0
+PTH.US,D,20160311,000000,13.82,14.0933,13.77,14.0833,27114,0
+PTH.US,D,20160314,000000,14.0567,14.26,13.9933,14.1933,51996,0
+PTH.US,D,20160315,000000,14.0034,14.0034,13.6533,13.6933,32607,0
+PTH.US,D,20160316,000000,13.6433,13.79,13.4833,13.6367,96468,0
+PTH.US,D,20160317,000000,13.6033,13.6033,13.18,13.49,120165,0
+PTH.US,D,20160318,000000,13.5633,13.7983,13.36,13.76,76896,0
+PTH.US,D,20160321,000000,13.72,13.98,13.72,13.9081,64122,0
+PTH.US,D,20160322,000000,13.86,14.2567,13.86,14.2033,47349,0
+PTH.US,D,20160323,000000,14.1733,14.2253,13.8233,13.84,47082,0
+PTH.US,D,20160324,000000,13.6533,13.9877,13.6533,13.92,36177,0
+PTH.US,D,20160328,000000,13.9933,13.9933,13.7722,13.8767,18033,0
+PTH.US,D,20160329,000000,13.8267,14.38,13.74,14.3667,29322,0
+PTH.US,D,20160330,000000,14.4567,14.6179,14.2933,14.32,36219,0
+PTH.US,D,20160331,000000,14.34,14.6067,14.3,14.4334,58506,0
+PTH.US,D,20160401,000000,14.3433,14.6667,14.3433,14.6467,27990,0
+PTH.US,D,20160404,000000,14.6667,14.8667,14.6667,14.7433,89889,0
+PTH.US,D,20160405,000000,14.7233,14.7233,14.57,14.6133,44115,0
+PTH.US,D,20160406,000000,14.7233,15.04,14.7233,15.03,70290,0
+PTH.US,D,20160407,000000,14.9967,15.0333,14.7631,14.85,46950,0
+PTH.US,D,20160408,000000,14.9833,14.9833,14.7207,14.7867,16197,0
+PTH.US,D,20160411,000000,14.8833,14.8833,14.6767,14.7133,26163,0
+PTH.US,D,20160412,000000,14.7333,14.8513,14.637,14.84,37485,0
+PTH.US,D,20160413,000000,14.92,15.1,14.915,15.0667,29529,0
+PTH.US,D,20160414,000000,15.1167,15.1233,15.0167,15.1,25950,0
+PTH.US,D,20160415,000000,15.0348,15.1233,14.9667,15.1067,15519,0
+PTH.US,D,20160418,000000,15.05,15.1911,14.98,15.1733,22629,0
+PTH.US,D,20160419,000000,15.26,15.26,15.0367,15.0867,30768,0
+PTH.US,D,20160420,000000,15.1533,15.26,15.08,15.2033,26196,0
+PTH.US,D,20160421,000000,15.01,15.1332,14.9717,15.0933,31974,0
+PTH.US,D,20160422,000000,15.1,15.1867,15.03,15.1867,26418,0
+PTH.US,D,20160425,000000,15.2067,15.2067,15.0883,15.14,20913,0
+PTH.US,D,20160426,000000,15.0267,15.1033,14.9456,15.07,81258,0
+PTH.US,D,20160427,000000,15.1033,15.16,15.0267,15.11,36144,0
+PTH.US,D,20160428,000000,15.04,15.1461,14.8767,14.9067,14985,0
+PTH.US,D,20160429,000000,14.8333,14.8333,14.6595,14.7767,21738,0
+PTH.US,D,20160502,000000,14.8267,14.9033,14.7412,14.8867,56487,0
+PTH.US,D,20160503,000000,14.6026,14.7377,14.58,14.6433,114255,0
+PTH.US,D,20160504,000000,14.5667,14.5667,14.4617,14.4933,42693,0
+PTH.US,D,20160505,000000,14.5567,14.6533,14.5567,14.61,21609,0
+PTH.US,D,20160506,000000,14.6133,14.6133,14.4429,14.5767,26139,0
+PTH.US,D,20160509,000000,14.6733,14.9,14.6667,14.8133,15372,0
+PTH.US,D,20160510,000000,14.8767,14.8767,14.73,14.8,7635,0
+PTH.US,D,20160511,000000,14.8133,14.82,14.6433,14.6433,48018,0
+PTH.US,D,20160512,000000,14.6467,14.6467,14.3067,14.4427,24801,0
+PTH.US,D,20160513,000000,14.5033,14.5667,14.4467,14.4833,22809,0
+PTH.US,D,20160516,000000,14.5967,14.7533,14.57,14.7367,34158,0
+PTH.US,D,20160517,000000,14.7,14.7733,14.52,14.5567,21600,0
+PTH.US,D,20160518,000000,14.67,14.7467,14.6033,14.6792,28779,0
+PTH.US,D,20160519,000000,14.6733,14.6867,14.4067,14.5467,23598,0
+PTH.US,D,20160520,000000,14.703,14.7867,14.6633,14.74,73977,0
+PTH.US,D,20160523,000000,14.74,14.8633,14.71,14.7533,21822,0
+PTH.US,D,20160524,000000,14.91,15.0533,14.91,15.0467,21942,0
+PTH.US,D,20160525,000000,15.0667,15.1667,15.0533,15.11,45198,0
+PTH.US,D,20160526,000000,15.0667,15.0667,14.9433,14.9567,17262,0
+PTH.US,D,20160527,000000,15.0133,15.0526,14.9634,15.0433,27138,0
+PTH.US,D,20160531,000000,15.07,15.1333,15.04,15.0733,45594,0
+PTH.US,D,20160601,000000,15.0674,15.18,15.0567,15.18,15078,0
+PTH.US,D,20160602,000000,15.14,15.37,15.14,15.37,67707,0
+PTH.US,D,20160603,000000,15.2463,15.26,15.1833,15.22,26997,0
+PTH.US,D,20160606,000000,15.23,15.2983,15.1167,15.2467,24663,0
+PTH.US,D,20160607,000000,15.1867,15.28,15.1867,15.2167,18342,0
+PTH.US,D,20160608,000000,15.24,15.4167,15.24,15.3933,29523,0
+PTH.US,D,20160609,000000,15.3933,15.43,15.2767,15.3133,15381,0
+PTH.US,D,20160610,000000,15.2133,15.2133,15.0367,15.0667,28497,0
+PTH.US,D,20160613,000000,15.0433,15.1476,14.9067,14.9267,18423,0
+PTH.US,D,20160614,000000,14.92,14.97,14.8333,14.9,27267,0
+PTH.US,D,20160615,000000,14.8967,15.02,14.8967,14.9067,30237,0
+PTH.US,D,20160616,000000,14.8367,14.9133,14.7067,14.9067,31899,0
+PTH.US,D,20160617,000000,14.94,14.94,14.6533,14.6667,10719,0
+PTH.US,D,20160620,000000,14.8033,14.9667,14.8033,14.8807,11670,0
+PTH.US,D,20160621,000000,14.8967,14.9833,14.7667,14.8305,12789,0
+PTH.US,D,20160622,000000,14.86,14.9266,14.7293,14.73,54999,0
+PTH.US,D,20160623,000000,14.76,14.9167,14.76,14.9167,12312,0
+PTH.US,D,20160624,000000,14.4867,14.64,14.3367,14.4533,46593,0
+PTH.US,D,20160627,000000,14.35,14.435,14.0333,14.1367,41136,0
+PTH.US,D,20160628,000000,14.3115,14.4867,14.3115,14.4528,27747,0
+PTH.US,D,20160629,000000,14.57,14.7667,14.57,14.7467,305841,0
+PTH.US,D,20160630,000000,14.7467,14.9,14.7156,14.9,19068,0
+PTH.US,D,20160701,000000,14.8967,15.0433,14.8967,15.04,13233,0
+PTH.US,D,20160705,000000,14.9659,14.9867,14.87,14.9267,11883,0
+PTH.US,D,20160706,000000,14.88,15.1133,14.88,15.0867,21789,0
+PTH.US,D,20160707,000000,15.1567,15.23,15.1267,15.1933,33240,0
+PTH.US,D,20160708,000000,15.26,15.4933,15.24,15.44,33210,0
+PTH.US,D,20160711,000000,15.46,15.54,15.4005,15.4067,89115,0
+PTH.US,D,20160712,000000,15.4833,15.61,15.4333,15.5067,178422,0
+PTH.US,D,20160713,000000,15.5576,15.5867,15.3667,15.3767,27603,0
+PTH.US,D,20160714,000000,15.46,15.46,15.3133,15.3574,20775,0
+PTH.US,D,20160715,000000,15.39,15.42,15.2433,15.3834,30516,0
+PTH.US,D,20160718,000000,15.333,15.4263,15.32,15.4033,15090,0
+PTH.US,D,20160719,000000,15.4133,15.4833,15.3533,15.3867,15969,0
+PTH.US,D,20160720,000000,15.4433,15.73,15.4433,15.6854,16365,0
+PTH.US,D,20160721,000000,15.7485,15.7853,15.5567,15.5733,20973,0
+PTH.US,D,20160722,000000,15.63,15.74,15.63,15.7267,7623,0
+PTH.US,D,20160725,000000,15.72,15.72,15.5438,15.6333,15093,0
+PTH.US,D,20160726,000000,15.7503,15.89,15.7439,15.8733,18612,0
+PTH.US,D,20160727,000000,15.9167,16.0333,15.8027,15.9967,23151,0
+PTH.US,D,20160728,000000,15.9167,16.1217,15.9167,16.1,45726,0
+PTH.US,D,20160729,000000,16.01,16.3186,16.01,16.3186,20436,0
+PTH.US,D,20160801,000000,16.2633,16.4333,16.2633,16.2967,28230,0
+PTH.US,D,20160802,000000,16.11,16.2333,16.04,16.2,296451,0
+PTH.US,D,20160803,000000,16.1333,16.24,16.1108,16.24,150711,0
+PTH.US,D,20160804,000000,16.33,16.4533,16.2503,16.3433,10794,0
+PTH.US,D,20160805,000000,16.3433,16.3667,16.2134,16.2621,15057,0
+PTH.US,D,20160808,000000,16.2733,16.2733,16.08,16.08,20631,0
+PTH.US,D,20160809,000000,16.15,16.2767,16.15,16.2376,18786,0
+PTH.US,D,20160810,000000,16.0067,16.0305,15.9233,15.9866,13926,0
+PTH.US,D,20160811,000000,16.04,16.1933,15.97,16.1679,9438,0
+PTH.US,D,20160812,000000,16.1533,16.1833,16.0833,16.1833,8145,0
+PTH.US,D,20160815,000000,16.2771,16.36,16.2771,16.3033,17529,0
+PTH.US,D,20160816,000000,16.2467,16.2467,16.0705,16.1167,6366,0
+PTH.US,D,20160817,000000,16.0367,16.0367,15.879,15.9814,17610,0
+PTH.US,D,20160818,000000,15.9867,16.1267,15.9867,16.1,6909,0
+PTH.US,D,20160819,000000,15.99,16.09,15.99,16.04,5385,0
+PTH.US,D,20160822,000000,16.04,16.19,16.04,16.148,17577,0
+PTH.US,D,20160823,000000,16.2767,16.2767,16.21,16.242,7818,0
+PTH.US,D,20160824,000000,16.2367,16.32,15.7988,15.7988,30630,0
+PTH.US,D,20160825,000000,15.8533,15.95,15.6467,15.7826,24309,0
+PTH.US,D,20160826,000000,15.8567,15.9267,15.7776,15.8633,45852,0
+PTH.US,D,20160829,000000,15.9566,16.083,15.92,16.063,10854,0
+PTH.US,D,20160830,000000,16.0333,16.0967,15.9867,16.0333,28605,0
+PTH.US,D,20160831,000000,16.0027,16.0027,15.8767,15.9333,16530,0
+PTH.US,D,20160901,000000,15.8895,15.93,15.8688,15.93,23967,0
+PTH.US,D,20160902,000000,16.1233,16.1433,16.0733,16.1433,8322,0
+PTH.US,D,20160906,000000,16.19,16.2683,16.1717,16.2267,14982,0
+PTH.US,D,20160907,000000,16.24,16.3833,16.24,16.3667,12168,0
+PTH.US,D,20160908,000000,16.3433,16.484,16.3433,16.4721,17514,0
+PTH.US,D,20160909,000000,16.3367,16.3367,16.0167,16.0167,6792,0
+PTH.US,D,20160912,000000,16.0678,16.2233,16.0678,16.2233,7071,0
+PTH.US,D,20160913,000000,16.1367,16.1733,15.8833,15.9883,15234,0
+PTH.US,D,20160914,000000,16.3333,16.6667,16.3333,16.56,82620,0
+PTH.US,D,20160915,000000,16.56,16.82,16.56,16.7867,79977,0
+PTH.US,D,20160916,000000,16.85,16.9093,16.7695,16.9093,39918,0
+PTH.US,D,20160919,000000,16.96,17.6875,16.9333,17.46,128232,0
+PTH.US,D,20160920,000000,17.6167,17.7567,17.6167,17.6967,12336,0
+PTH.US,D,20160921,000000,17.826,17.8533,17.5431,17.8433,11817,0
+PTH.US,D,20160922,000000,17.9467,18.117,17.8767,18.1,11970,0
+PTH.US,D,20160923,000000,18.0533,18.0533,17.8467,17.87,47778,0
+PTH.US,D,20160926,000000,17.7733,17.8333,17.75,17.7979,45702,0
+PTH.US,D,20160927,000000,17.8233,17.8893,17.6467,17.8667,56973,0
+PTH.US,D,20160928,000000,18.0009,18.0009,17.7352,17.7852,14586,0
+PTH.US,D,20160929,000000,17.78,17.78,17.29,17.4333,75126,0
+PTH.US,D,20160930,000000,17.39,17.5822,17.2733,17.5567,12750,0
+PTH.US,D,20161003,000000,17.2654,17.42,17.24,17.42,23685,0
+PTH.US,D,20161004,000000,17.4967,17.4967,17.19,17.25,12393,0
+PTH.US,D,20161005,000000,17.5376,17.6397,17.5376,17.5727,18780,0
+PTH.US,D,20161006,000000,17.4133,17.5008,17.3676,17.3933,5469,0
+PTH.US,D,20161007,000000,17.1467,17.3033,17.01,17.1933,21870,0
+PTH.US,D,20161010,000000,17.3833,17.72,17.3833,17.6633,37488,0
+PTH.US,D,20161011,000000,17.6467,17.73,17,17.0638,32217,0
+PTH.US,D,20161012,000000,17.0418,17.2167,16.7929,16.7929,22449,0
+PTH.US,D,20161013,000000,16.6233,16.8641,16.6233,16.8133,16965,0
+PTH.US,D,20161014,000000,16.9033,16.9033,16.43,16.4567,13041,0
+PTH.US,D,20161017,000000,16.3667,16.37,16.1967,16.25,46887,0
+PTH.US,D,20161018,000000,16.5467,16.5587,16.3812,16.46,8820,0
+PTH.US,D,20161019,000000,16.2183,16.2869,16.1737,16.1921,5796,0
+PTH.US,D,20161020,000000,16.1533,16.3767,16.1233,16.3767,30279,0
+PTH.US,D,20161021,000000,16.22,16.37,16.22,16.25,52320,0
+PTH.US,D,20161024,000000,16.2233,16.3248,16.2007,16.27,18879,0
+PTH.US,D,20161025,000000,15.9973,16.0507,15.9722,15.9761,7563,0
+PTH.US,D,20161026,000000,15.8433,15.8433,15.3014,15.3733,37164,0
+PTH.US,D,20161027,000000,15.2043,15.2133,14.93,14.9566,41448,0
+PTH.US,D,20161028,000000,14.84,15.1033,14.74,15.0181,28296,0
+PTH.US,D,20161031,000000,14.9414,14.9414,14.8767,14.91,25839,0
+PTH.US,D,20161101,000000,14.9167,15,14.7033,14.938,52512,0
+PTH.US,D,20161102,000000,14.7844,14.8146,14.61,14.6294,102435,0
+PTH.US,D,20161103,000000,14.6433,14.68,14.2533,14.27,34710,0
+PTH.US,D,20161104,000000,14.24,14.7667,14.24,14.7017,24639,0
+PTH.US,D,20161107,000000,14.9573,15.154,14.9567,15.1281,78678,0
+PTH.US,D,20161108,000000,15.0239,15.3267,15.0239,15.2783,13527,0
+PTH.US,D,20161109,000000,15.7033,16.0133,15.5305,16.0033,66483,0
+PTH.US,D,20161110,000000,16.3133,16.4473,15.8867,16.1967,41031,0
+PTH.US,D,20161111,000000,16.299,16.57,16.299,16.5667,17274,0
+PTH.US,D,20161114,000000,16.71,16.7267,16.4867,16.6633,31503,0
+PTH.US,D,20161115,000000,16.6667,16.9,16.6667,16.8533,37107,0
+PTH.US,D,20161116,000000,16.7866,16.9033,16.57,16.57,19083,0
+PTH.US,D,20161117,000000,16.669,16.9055,16.669,16.8496,13113,0
+PTH.US,D,20161118,000000,16.8867,16.8867,16.6696,16.78,10506,0
+PTH.US,D,20161121,000000,16.78,16.8233,16.7757,16.82,2454,0
+PTH.US,D,20161122,000000,16.7467,16.7467,16.2869,16.4,47667,0
+PTH.US,D,20161123,000000,16.1467,16.7833,16.1467,16.7833,8442,0
+PTH.US,D,20161125,000000,16.8333,16.89,16.7679,16.89,18816,0
+PTH.US,D,20161128,000000,16.72,16.72,16.5367,16.5385,18930,0
+PTH.US,D,20161129,000000,16.52,16.7034,16.5,16.5669,12396,0
+PTH.US,D,20161130,000000,16.65,16.65,16.2091,16.26,25872,0
+PTH.US,D,20161201,000000,16.4433,16.4433,15.8203,15.8733,24879,0
+PTH.US,D,20161202,000000,16.0637,16.213,16.0637,16.1067,17220,0
+PTH.US,D,20161205,000000,16.1,16.4232,16.1,16.3833,48837,0
+PTH.US,D,20161206,000000,16.3919,16.7533,16.3701,16.73,43980,0
+PTH.US,D,20161207,000000,16.36,16.39,16.0633,16.3684,33507,0
+PTH.US,D,20161208,000000,16.2367,16.47,16.2367,16.47,32076,0
+PTH.US,D,20161209,000000,16.52,16.7,16.3933,16.3933,18462,0
+PTH.US,D,20161212,000000,16.3933,16.4023,16.2708,16.3219,10347,0
+PTH.US,D,20161213,000000,16.2567,16.3684,16.2567,16.2667,29112,0
+PTH.US,D,20161214,000000,16.0701,16.17,16.0567,16.1192,7725,0
+PTH.US,D,20161215,000000,16.1033,16.2933,16.1033,16.2678,12774,0
+PTH.US,D,20161216,000000,16.4193,16.4467,16.3983,16.4,9999,0
+PTH.US,D,20161219,000000,16.3467,16.5833,16.23,16.26,173532,0
+PTH.US,D,20161220,000000,16.3467,16.3733,16.2213,16.3367,26391,0
+PTH.US,D,20161221,000000,16.2633,16.4144,16.2467,16.2467,47454,0
+PTH.US,D,20161222,000000,16.32,16.32,15.95,15.96,33600,0
+PTH.US,D,20161223,000000,15.9033,16.43,15.9033,16.43,17151,0
+PTH.US,D,20161227,000000,16.5039,16.5167,16.3733,16.3733,8121,0
+PTH.US,D,20161228,000000,16.2667,16.2667,16.1167,16.1167,20673,0
+PTH.US,D,20161229,000000,16.0567,16.19,16.0137,16.05,10332,0
+PTH.US,D,20161230,000000,16.06,16.06,15.9733,15.9998,24267,0
+PTH.US,D,20170103,000000,15.9767,15.9967,15.8,15.89,19239,0
+PTH.US,D,20170104,000000,16.0267,16.2504,16.0267,16.2467,18069,0
+PTH.US,D,20170105,000000,16.2133,16.2418,16.1179,16.1633,10104,0
+PTH.US,D,20170106,000000,16.1113,16.2833,16.1113,16.1667,18957,0
+PTH.US,D,20170109,000000,16.25,16.37,16.1425,16.3533,11388,0
+PTH.US,D,20170110,000000,16.42,16.5667,16.2167,16.5667,5586,0
+PTH.US,D,20170111,000000,16.6033,16.6366,16.2509,16.4,21537,0
+PTH.US,D,20170112,000000,16.2533,16.5815,16.2117,16.5567,35757,0
+PTH.US,D,20170113,000000,16.4933,16.8733,16.4933,16.76,30312,0
+PTH.US,D,20170117,000000,16.6267,16.6267,16.435,16.53,15993,0
+PTH.US,D,20170118,000000,16.5462,16.5667,16.4681,16.5667,8721,0
+PTH.US,D,20170119,000000,16.5133,16.5233,16.3913,16.4534,13290,0
+PTH.US,D,20170120,000000,16.4233,16.4454,16.4042,16.4326,5652,0
+PTH.US,D,20170123,000000,16.3733,16.45,16.3307,16.3867,19350,0
+PTH.US,D,20170124,000000,16.2099,16.3725,16.1933,16.3633,25962,0
+PTH.US,D,20170125,000000,16.3667,16.55,16.3667,16.5267,23379,0
+PTH.US,D,20170126,000000,16.5067,16.5648,16.3432,16.4867,16656,0
+PTH.US,D,20170127,000000,16.5528,16.6033,16.4767,16.59,7473,0
+PTH.US,D,20170130,000000,16.55,16.55,16.2499,16.3867,12090,0
+PTH.US,D,20170131,000000,16.4917,16.74,16.4917,16.74,4968,0
+PTH.US,D,20170201,000000,16.8433,16.8433,16.7747,16.81,8067,0
+PTH.US,D,20170202,000000,16.7467,16.9528,16.7467,16.85,19737,0
+PTH.US,D,20170203,000000,16.8433,17.1,16.8433,17.09,22563,0
+PTH.US,D,20170206,000000,17.0233,17.1367,16.9921,17.0033,7806,0
+PTH.US,D,20170207,000000,16.9967,17.0333,16.9238,16.9342,11310,0
+PTH.US,D,20170208,000000,16.8533,17.1882,16.8533,17.165,14172,0
+PTH.US,D,20170209,000000,17.35,17.5214,17.35,17.5,12348,0
+PTH.US,D,20170210,000000,17.5668,17.5668,17.4233,17.4233,17856,0
+PTH.US,D,20170213,000000,17.5367,17.566,17.4767,17.5167,9810,0
+PTH.US,D,20170214,000000,17.4827,17.634,17.4827,17.634,4959,0
+PTH.US,D,20170215,000000,17.6533,17.7893,17.6533,17.7833,16980,0
+PTH.US,D,20170216,000000,17.7196,17.7533,17.6214,17.7533,11067,0
+PTH.US,D,20170217,000000,17.7833,17.9667,17.5867,17.9067,64494,0
+PTH.US,D,20170221,000000,17.96,17.96,17.8533,17.8567,21396,0
+PTH.US,D,20170222,000000,17.8133,17.8283,17.6967,17.73,13866,0
+PTH.US,D,20170223,000000,17.5333,17.6067,17.4954,17.6033,8994,0
+PTH.US,D,20170224,000000,17.5933,17.7033,17.5849,17.7033,8733,0
+PTH.US,D,20170227,000000,17.7833,18.13,17.7833,18.1267,21294,0
+PTH.US,D,20170228,000000,18.0467,18.0467,17.8732,17.89,51021,0
+PTH.US,D,20170301,000000,18.0767,18.2533,18.0767,18.1067,136674,0
+PTH.US,D,20170302,000000,18.16,18.2526,18.0577,18.1033,32709,0
+PTH.US,D,20170303,000000,18.2433,18.2433,18.1933,18.24,5526,0
+PTH.US,D,20170306,000000,18.0826,18.1867,18.04,18.1494,37977,0
+PTH.US,D,20170307,000000,18.0333,18.08,17.9367,17.9633,44079,0
+PTH.US,D,20170308,000000,17.9333,18.1633,17.9333,17.97,15219,0
+PTH.US,D,20170309,000000,17.9467,18.0963,17.9467,18.0167,231258,0
+PTH.US,D,20170310,000000,18.0232,18.0232,17.8274,17.9573,16854,0
+PTH.US,D,20170313,000000,17.9077,18.0867,17.8578,18.0867,6990,0
+PTH.US,D,20170314,000000,17.8803,17.9394,17.7867,17.9033,6900,0
+PTH.US,D,20170315,000000,17.9833,18.29,17.9833,18.29,8619,0
+PTH.US,D,20170316,000000,18.17,18.17,18.0033,18.03,23046,0
+PTH.US,D,20170317,000000,18.1367,18.1367,18.0767,18.0767,687,0
+PTH.US,D,20170320,000000,17.9784,18.0127,17.9451,18.0005,8073,0
+PTH.US,D,20170321,000000,18.1467,18.1467,17.5045,17.5045,75759,0
+PTH.US,D,20170322,000000,17.5667,17.6786,17.5067,17.6533,4341,0
+PTH.US,D,20170323,000000,17.5867,17.7567,17.5867,17.6267,9147,0
+PTH.US,D,20170324,000000,17.8098,17.823,17.7467,17.7467,1947,0
+PTH.US,D,20170327,000000,17.6033,17.87,17.5316,17.87,13383,0
+PTH.US,D,20170328,000000,17.7967,17.9467,17.6924,17.83,29655,0
+PTH.US,D,20170329,000000,17.7284,17.7997,17.7284,17.73,10902,0
+PTH.US,D,20170330,000000,17.6676,17.7737,17.6676,17.7684,10977,0
+PTH.US,D,20170331,000000,17.7838,17.8967,17.7838,17.8933,35766,0
+PTH.US,D,20170403,000000,17.85,17.8634,17.7638,17.7638,26898,0
+PTH.US,D,20170404,000000,17.7833,17.7833,17.5639,17.6037,20121,0
+PTH.US,D,20170405,000000,17.7633,17.7967,17.36,17.36,9423,0
+PTH.US,D,20170406,000000,17.3067,17.3733,17.1867,17.3303,59808,0
+PTH.US,D,20170407,000000,17.2667,17.3733,17.2667,17.3733,15300,0
+PTH.US,D,20170410,000000,17.5251,17.5251,17.3615,17.3615,10767,0
+PTH.US,D,20170411,000000,17.2133,17.34,17.21,17.34,44502,0
+PTH.US,D,20170412,000000,17.29,17.3285,17.262,17.282,30291,0
+PTH.US,D,20170413,000000,17.4285,17.4285,17.37,17.37,3642,0
+PTH.US,D,20170417,000000,17.34,17.5167,17.3333,17.47,10668,0
+PTH.US,D,20170418,000000,17.48,17.48,17.31,17.4288,26547,0
+PTH.US,D,20170419,000000,17.5087,17.65,17.4873,17.4873,21477,0
+PTH.US,D,20170420,000000,17.5533,17.6833,17.5244,17.6833,11325,0
+PTH.US,D,20170421,000000,17.6231,17.6231,17.435,17.435,3606,0
+PTH.US,D,20170424,000000,17.66,17.7466,17.65,17.7178,7164,0
+PTH.US,D,20170425,000000,17.78,18.0193,17.78,17.8833,31011,0
+PTH.US,D,20170426,000000,17.8417,17.91,17.82,17.8879,5271,0
+PTH.US,D,20170427,000000,17.9567,18.2346,17.9567,18.1618,7728,0
+PTH.US,D,20170428,000000,18.2233,18.3802,18.2233,18.3333,21894,0
+PTH.US,D,20170501,000000,18.3,18.56,18.2593,18.56,132021,0
+PTH.US,D,20170502,000000,18.54,18.54,18.29,18.3433,9216,0
+PTH.US,D,20170503,000000,18.3167,18.3167,18.1667,18.1933,7095,0
+PTH.US,D,20170504,000000,18.1567,18.1567,18.0685,18.0685,9009,0
+PTH.US,D,20170505,000000,18.0467,18.1067,18.0467,18.1067,3876,0
+PTH.US,D,20170508,000000,17.875,17.875,17.875,17.875,1005,0
+PTH.US,D,20170509,000000,17.83,18.025,17.83,17.9567,3987,0
+PTH.US,D,20170510,000000,18.01,18.0733,18.01,18.0227,3027,0
+PTH.US,D,20170511,000000,18.1433,18.2067,18.0477,18.1867,13014,0
+PTH.US,D,20170512,000000,18.25,18.29,18.2161,18.2161,57111,0
+PTH.US,D,20170515,000000,18.2033,18.26,18.2,18.2217,98256,0
+PTH.US,D,20170516,000000,18.2812,18.2812,18.0849,18.1633,7512,0
+PTH.US,D,20170517,000000,17.8911,17.8911,17.6267,17.68,6264,0
+PTH.US,D,20170518,000000,17.9167,18.0366,17.7987,18.0366,15822,0
+PTH.US,D,20170519,000000,17.9132,17.9132,17.7933,17.7967,3552,0
+PTH.US,D,20170522,000000,17.8,17.9166,17.75,17.9166,10833,0
+PTH.US,D,20170523,000000,17.8638,18.0089,17.8638,17.9954,4275,0
+PTH.US,D,20170524,000000,17.94,18.09,17.94,18.09,7758,0
+PTH.US,D,20170525,000000,18.2533,18.32,18.2433,18.3167,28557,0
+PTH.US,D,20170526,000000,18.3533,18.3533,18.3533,18.3533,945,0
+PTH.US,D,20170530,000000,18.1933,18.1933,17.9833,17.9867,2430,0
+PTH.US,D,20170531,000000,18.0667,18.1676,17.9892,18.1567,13104,0
+PTH.US,D,20170601,000000,18.5567,18.564,18.55,18.55,9084,0
+PTH.US,D,20170602,000000,18.59,18.9,18.59,18.86,29445,0
+PTH.US,D,20170605,000000,19.0522,19.0522,18.7189,18.8531,6180,0
+PTH.US,D,20170606,000000,18.9,19.0063,18.8133,19.0063,4266,0
+PTH.US,D,20170607,000000,18.9461,19.0633,18.9421,19.0633,5526,0
+PTH.US,D,20170608,000000,19.044,19.1767,19.044,19.1767,8385,0
+PTH.US,D,20170609,000000,19.15,19.4133,18.9043,18.93,72405,0
+PTH.US,D,20170612,000000,18.7967,18.7967,18.3767,18.6533,11904,0
+PTH.US,D,20170613,000000,18.696,18.8867,18.696,18.8867,6990,0
+PTH.US,D,20170614,000000,18.8733,18.97,18.7867,18.8633,4788,0
+PTH.US,D,20170615,000000,18.7399,18.7399,18.6047,18.6867,5718,0
+PTH.US,D,20170616,000000,18.6667,18.7214,18.6233,18.6983,4044,0
+PTH.US,D,20170619,000000,18.9667,19.5092,18.9667,19.5067,20466,0
+PTH.US,D,20170620,000000,19.4267,19.9167,19.4267,19.5767,76257,0
+PTH.US,D,20170621,000000,19.9787,20.3133,19.9787,20.2973,54228,0
+PTH.US,D,20170622,000000,20.4167,20.5713,20.3333,20.4672,47262,0
+PTH.US,D,20170623,000000,20.42,20.6667,20.34,20.6667,57276,0
+PTH.US,D,20170626,000000,20.9,21,20.7267,20.8933,29601,0
+PTH.US,D,20170627,000000,20.8433,20.9329,20.4527,20.4769,19851,0
+PTH.US,D,20170628,000000,20.4567,21.1267,20.4567,21.1267,19911,0
+PTH.US,D,20170629,000000,21.0551,21.0551,20.7503,20.7839,12171,0
+PTH.US,D,20170630,000000,20.65,20.7134,20.6,20.66,36138,0
+PTH.US,D,20170703,000000,20.65,20.9,20.5777,20.6567,449181,0
+PTH.US,D,20170705,000000,20.8667,20.93,20.6667,20.85,561231,0
+PTH.US,D,20170706,000000,20.84,20.8433,20.4833,20.5433,1827345,0
+PTH.US,D,20170707,000000,20.5833,20.8333,20.5833,20.78,170970,0
+PTH.US,D,20170710,000000,20.84,20.84,20.5367,20.58,195690,0
+PTH.US,D,20170711,000000,20.6533,20.8167,20.5933,20.7133,498699,0
+PTH.US,D,20170712,000000,21.03,21.03,20.86,20.9767,52923,0
+PTH.US,D,20170713,000000,20.9467,21.0083,20.6206,20.9333,37308,0
+PTH.US,D,20170714,000000,21.1467,21.1633,21.0391,21.0391,28161,0
+PTH.US,D,20170717,000000,21.2133,21.2133,20.767,20.7733,309954,0
+PTH.US,D,20170718,000000,20.9233,20.9233,20.7133,20.7778,287868,0
+PTH.US,D,20170719,000000,20.8933,21,20.8167,20.8778,51555,0
+PTH.US,D,20170720,000000,20.9267,21.08,20.9267,21.05,38994,0
+PTH.US,D,20170721,000000,21.1133,21.1369,20.99,20.9933,28230,0
+PTH.US,D,20170724,000000,21.0033,21.2367,20.957,21.2333,20391,0
+PTH.US,D,20170725,000000,21.35,21.35,20.9833,21.0133,70839,0
+PTH.US,D,20170726,000000,21.05,21.11,20.9,20.983,24060,0
+PTH.US,D,20170727,000000,21.1233,21.1233,20.5137,20.5801,23280,0
+PTH.US,D,20170728,000000,20.54,21.1552,20.54,21.147,83235,0
+PTH.US,D,20170731,000000,21.2833,21.2833,20.64,20.68,56577,0
+PTH.US,D,20170801,000000,20.7367,20.7367,20.29,20.36,158535,0
+PTH.US,D,20170802,000000,20.4,20.45,20.045,20.3243,33885,0
+PTH.US,D,20170803,000000,20.3267,20.4367,20.3033,20.3367,53214,0
+PTH.US,D,20170804,000000,20.4475,20.5567,20.3923,20.5567,21483,0
+PTH.US,D,20170807,000000,20.52,20.7633,20.52,20.7367,186849,0
+PTH.US,D,20170808,000000,20.6833,20.8663,20.6253,20.6467,265491,0
+PTH.US,D,20170809,000000,20.5876,20.7274,20.4667,20.4767,30906,0
+PTH.US,D,20170810,000000,20.42,20.42,19.88,19.91,27900,0
+PTH.US,D,20170811,000000,19.9533,20.1925,19.9,20.1367,16983,0
+PTH.US,D,20170814,000000,20.3767,20.4833,20.3633,20.4333,45423,0
+PTH.US,D,20170815,000000,20.5133,20.5967,20.4067,20.5333,35772,0
+PTH.US,D,20170816,000000,20.5133,20.6364,20.5133,20.54,19410,0
+PTH.US,D,20170817,000000,20.4967,20.6333,20.2133,20.2133,62010,0
+PTH.US,D,20170818,000000,20.04,20.2662,20.04,20.1233,12813,0
+PTH.US,D,20170821,000000,20.09,20.3267,20.09,20.2867,32562,0
+PTH.US,D,20170822,000000,20.3,20.7533,20.3,20.7533,18948,0
+PTH.US,D,20170823,000000,20.6667,20.7267,20.6079,20.6833,11451,0
+PTH.US,D,20170824,000000,20.7167,20.7811,20.6067,20.7753,7056,0
+PTH.US,D,20170825,000000,20.9017,20.9017,20.5367,20.6113,14937,0
+PTH.US,D,20170828,000000,20.75,20.993,20.7414,20.946,10374,0
+PTH.US,D,20170829,000000,20.8167,21.0925,20.8167,21.0694,26388,0
+PTH.US,D,20170830,000000,21.1333,21.4267,21.1003,21.2991,86505,0
+PTH.US,D,20170831,000000,21.61,21.92,21.3333,21.9067,63861,0
+PTH.US,D,20170901,000000,21.9967,22.0495,21.804,21.9981,34050,0
+PTH.US,D,20170905,000000,21.9967,21.9983,21.5873,21.8867,31029,0
+PTH.US,D,20170906,000000,21.8387,21.84,21.5633,21.7467,180780,0
+PTH.US,D,20170907,000000,21.717,21.737,21.5833,21.68,19908,0
+PTH.US,D,20170908,000000,21.7767,21.8458,21.6733,21.6733,31143,0
+PTH.US,D,20170911,000000,21.92,22.0267,21.7386,21.9433,759780,0
+PTH.US,D,20170912,000000,21.85,21.85,21.6636,21.7633,152475,0
+PTH.US,D,20170913,000000,21.7833,21.9133,21.7833,21.85,114171,0
+PTH.US,D,20170914,000000,21.7367,22.017,21.7367,21.91,76995,0
+PTH.US,D,20170915,000000,22.0367,22.0367,21.7483,21.8733,69477,0
+PTH.US,D,20170918,000000,21.8167,22.13,21.8167,22.0917,90693,0
+PTH.US,D,20170919,000000,22.01,22.01,21.7034,21.7463,40077,0
+PTH.US,D,20170920,000000,21.91,22.0397,21.8467,21.9333,22413,0
+PTH.US,D,20170921,000000,21.91,22.0733,21.9,21.9533,65430,0
+PTH.US,D,20170922,000000,22.01,22.034,21.6872,21.8133,96129,0
+PTH.US,D,20170925,000000,21.78,21.9033,21.57,21.8333,126072,0
+PTH.US,D,20170926,000000,21.9733,21.9733,21.6097,21.6105,86067,0
+PTH.US,D,20170927,000000,21.817,22.1267,21.817,22.0333,131364,0
+PTH.US,D,20170928,000000,21.9333,22.4752,21.9333,22.33,43044,0
+PTH.US,D,20170929,000000,22.3433,22.5733,22.3433,22.5633,59151,0
+PTH.US,D,20171002,000000,22.82,22.8533,22.6457,22.84,71832,0
+PTH.US,D,20171003,000000,22.82,22.8833,22.6367,22.76,109350,0
+PTH.US,D,20171004,000000,22.9206,23.03,22.8811,23.03,40107,0
+PTH.US,D,20171005,000000,23.0233,23.0397,22.89,23.0397,38484,0
+PTH.US,D,20171006,000000,23.0467,23.1219,22.8733,22.9233,45897,0
+PTH.US,D,20171009,000000,22.9467,22.96,22.7741,22.82,73419,0
+PTH.US,D,20171010,000000,22.9633,22.9633,22.5367,22.7233,48312,0
+PTH.US,D,20171011,000000,22.7467,22.9667,22.7467,22.88,23115,0
+PTH.US,D,20171012,000000,22.7767,23.09,22.6333,22.67,49236,0
+PTH.US,D,20171013,000000,22.4282,22.49,22.35,22.35,22602,0
+PTH.US,D,20171016,000000,22.5567,22.8467,22.4799,22.49,16230,0
+PTH.US,D,20171017,000000,22.6567,22.7167,22.4863,22.49,30351,0
+PTH.US,D,20171018,000000,22.7533,22.7533,22.5733,22.59,33687,0
+PTH.US,D,20171019,000000,22.4533,22.54,22.3267,22.5033,15738,0
+PTH.US,D,20171020,000000,22.57,22.8733,22.5273,22.7267,32565,0
+PTH.US,D,20171023,000000,22.8367,22.8367,22.5133,22.5133,17889,0
+PTH.US,D,20171024,000000,22.56,22.6874,22.5335,22.5335,7758,0
+PTH.US,D,20171025,000000,22.5433,22.5633,22.23,22.3613,13920,0
+PTH.US,D,20171026,000000,22.4267,22.4618,22.1833,22.2911,25197,0
+PTH.US,D,20171027,000000,22.7234,23.003,22.6218,22.96,42759,0
+PTH.US,D,20171030,000000,23,23.0487,22.695,22.695,40908,0
+PTH.US,D,20171031,000000,23.03,23.2333,22.8667,23.1,331674,0
+PTH.US,D,20171101,000000,23.1633,23.26,22.487,22.6267,322218,0
+PTH.US,D,20171102,000000,22.75,23.14,22.6667,23.0433,62511,0
+PTH.US,D,20171103,000000,23.05,23.3726,23.05,23.3567,38556,0
+PTH.US,D,20171106,000000,23.39,23.4167,23.27,23.29,15060,0
+PTH.US,D,20171107,000000,23.3667,23.3667,22.9879,22.9967,24297,0
+PTH.US,D,20171108,000000,23.195,23.195,22.975,23.0239,16227,0
+PTH.US,D,20171109,000000,22.8633,23.03,22.6037,22.83,19359,0
+PTH.US,D,20171110,000000,22.8167,22.96,22.6733,22.88,128634,0
+PTH.US,D,20171113,000000,22.55,22.71,22.4933,22.5467,23295,0
+PTH.US,D,20171114,000000,22.4833,22.4833,22.212,22.43,66759,0
+PTH.US,D,20171115,000000,22.4867,22.5281,22.0727,22.5281,32499,0
+PTH.US,D,20171116,000000,22.6833,23.0333,22.6833,22.96,147549,0
+PTH.US,D,20171117,000000,23.22,23.22,22.7311,22.81,45429,0
+PTH.US,D,20171120,000000,22.95,22.95,22.7233,22.86,30543,0
+PTH.US,D,20171121,000000,22.9667,23.2231,22.9667,23.21,31014,0
+PTH.US,D,20171122,000000,23.32,23.32,23.1413,23.2033,27681,0
+PTH.US,D,20171124,000000,23.2367,23.3133,23.2286,23.2916,7602,0
+PTH.US,D,20171127,000000,23.3867,23.4315,23.2434,23.3767,30456,0
+PTH.US,D,20171128,000000,23.1817,23.48,23.16,23.4767,36924,0
+PTH.US,D,20171129,000000,23.4607,23.62,23.04,23.1767,62952,0
+PTH.US,D,20171130,000000,23.3333,23.8533,23.3333,23.85,41238,0
+PTH.US,D,20171201,000000,23.7567,23.8633,23.0733,23.6567,47022,0
+PTH.US,D,20171204,000000,23.8733,23.9333,22.6367,22.66,700104,0
+PTH.US,D,20171205,000000,22.64,22.8874,22.4167,22.4533,338544,0
+PTH.US,D,20171206,000000,22.3833,22.4333,22.3833,22.3833,550851,0
+PTH.US,D,20171207,000000,22.29,23.0133,22.29,22.9133,38040,0
+PTH.US,D,20171208,000000,23.2217,23.3917,23.2033,23.2933,187464,0
+PTH.US,D,20171211,000000,23.48,23.4917,23.31,23.3167,41763,0
+PTH.US,D,20171212,000000,23.3,23.5235,23.1167,23.1167,61041,0
+PTH.US,D,20171213,000000,23.1767,23.534,23.1767,23.43,9276,0
+PTH.US,D,20171214,000000,23.53,23.575,23.14,23.1633,39510,0
+PTH.US,D,20171215,000000,23.2567,23.2733,23.1267,23.27,74169,0
+PTH.US,D,20171218,000000,23.4633,23.4633,23.2333,23.36,43122,0
+PTH.US,D,20171219,000000,23.2833,23.52,23.25,23.3129,257394,0
+PTH.US,D,20171220,000000,23.355,23.4297,23.3333,23.4033,25170,0
+PTH.US,D,20171221,000000,23.5967,23.5967,23.4406,23.4406,11586,0
+PTH.US,D,20171222,000000,23.8267,23.94,23.6233,23.94,20358,0
+PTH.US,D,20171226,000000,23.94,24.1067,23.8933,24.1,20235,0
+PTH.US,D,20171227,000000,24.2167,24.3067,24.11,24.3067,24387,0
+PTH.US,D,20171228,000000,24.21,24.4667,24.21,24.4667,26667,0
+PTH.US,D,20171229,000000,24.4767,24.498,24.0233,24.0233,52341,0
+PTH.US,D,20180102,000000,24.0967,24.2867,23.9554,24.2733,60717,0
+PTH.US,D,20180103,000000,24.4833,24.5433,24.3767,24.5433,43323,0
+PTH.US,D,20180104,000000,24.7133,24.7133,24.421,24.52,70155,0
+PTH.US,D,20180105,000000,24.82,24.82,24.4487,24.5733,42534,0
+PTH.US,D,20180108,000000,24.6633,24.8667,24.0967,24.2867,62610,0
+PTH.US,D,20180109,000000,24.4567,24.8463,24.449,24.8267,52431,0
+PTH.US,D,20180110,000000,24.6748,25.03,24.6748,25.03,42711,0
+PTH.US,D,20180111,000000,25.1167,25.2133,25.0497,25.1967,28113,0
+PTH.US,D,20180112,000000,25.18,25.4167,25.0478,25.3767,57021,0
+PTH.US,D,20180116,000000,25.4967,25.68,24.9053,25.0224,67377,0
+PTH.US,D,20180117,000000,25,25.1751,24.9233,25.12,24588,0
+PTH.US,D,20180118,000000,25.1038,25.3667,25.1038,25.3466,41244,0
+PTH.US,D,20180119,000000,25.43,25.6767,25.43,25.6767,42867,0
+PTH.US,D,20180122,000000,25.8,26.2117,25.8,26.21,44538,0
+PTH.US,D,20180123,000000,26.2193,26.6777,26.1597,26.6433,60201,0
+PTH.US,D,20180124,000000,26.83,26.83,26.1739,26.41,67803,0
+PTH.US,D,20180125,000000,26.5867,26.5967,26.4167,26.5967,32151,0
+PTH.US,D,20180126,000000,26.5967,26.7217,26.4633,26.6733,29787,0
+PTH.US,D,20180129,000000,26.5633,26.8533,26.5633,26.7767,28038,0
+PTH.US,D,20180130,000000,26.27,26.6014,26.0807,26.42,142842,0
+PTH.US,D,20180131,000000,26.65,26.65,26.19,26.28,32394,0
+PTH.US,D,20180201,000000,26.2967,26.58,26.04,26.4393,41562,0
+PTH.US,D,20180202,000000,26.1467,26.3828,25.94,25.94,66105,0
+PTH.US,D,20180205,000000,25.79,26.0817,25.0667,25.09,99144,0
+PTH.US,D,20180206,000000,24.47,25.4617,24.1467,25.42,99543,0
+PTH.US,D,20180207,000000,25.3467,25.6773,25.3467,25.6059,42762,0
+PTH.US,D,20180208,000000,25.4133,25.4133,24.2067,24.2067,50283,0
+PTH.US,D,20180209,000000,24.46,24.4783,23.25,24.34,147489,0
+PTH.US,D,20180212,000000,24.6567,25.12,24.4315,24.9267,154860,0
+PTH.US,D,20180213,000000,24.69,25.0843,24.6819,24.9967,28533,0
+PTH.US,D,20180214,000000,25.0325,25.8663,25.0325,25.82,51330,0
+PTH.US,D,20180215,000000,25.9943,26.0447,25.5981,25.9933,56247,0
+PTH.US,D,20180216,000000,26.1233,26.32,25.9909,26.22,43794,0
+PTH.US,D,20180220,000000,26.1567,26.3433,25.8933,25.8933,18183,0
+PTH.US,D,20180221,000000,26.0607,26.5612,25.9978,25.9978,62364,0
+PTH.US,D,20180222,000000,26.2267,26.3967,25.9256,26.0133,20739,0
+PTH.US,D,20180223,000000,26.2233,26.24,25.6947,26.24,21507,0
+PTH.US,D,20180226,000000,26.4867,26.5257,26.2967,26.4733,29394,0
+PTH.US,D,20180227,000000,26.38,26.4133,26.17,26.2067,41388,0
+PTH.US,D,20180228,000000,26.4,26.4,25.8,25.8,29706,0
+PTH.US,D,20180301,000000,25.56,25.5727,25.1704,25.3833,28533,0
+PTH.US,D,20180302,000000,25.44,26.3333,25.3333,26.3333,20415,0
+PTH.US,D,20180305,000000,26.2636,26.5733,26.1667,26.55,74646,0
+PTH.US,D,20180306,000000,26.5267,26.5267,26.2008,26.4967,24471,0
+PTH.US,D,20180307,000000,26.1933,26.89,26.1933,26.89,28317,0
+PTH.US,D,20180308,000000,26.8633,27.1333,26.8067,27.1,26928,0
+PTH.US,D,20180309,000000,27.2545,27.5533,27.2425,27.52,65406,0
+PTH.US,D,20180312,000000,27.7333,27.7333,27.41,27.6,32874,0
+PTH.US,D,20180313,000000,27.6167,27.6267,27.2018,27.3483,30051,0
+PTH.US,D,20180314,000000,27.36,27.3967,27.1233,27.243,38592,0
+PTH.US,D,20180315,000000,27.1667,27.1667,26.8333,26.93,36996,0
+PTH.US,D,20180316,000000,27.0467,27.0467,26.7441,26.8,10782,0
+PTH.US,D,20180319,000000,26.5767,26.76,26.08,26.1333,24861,0
+PTH.US,D,20180320,000000,26.3933,26.7378,26.3933,26.7267,15954,0
+PTH.US,D,20180321,000000,26.73,26.8455,26.6267,26.71,17547,0
+PTH.US,D,20180322,000000,26.3367,26.6269,25.9115,25.96,35691,0
+PTH.US,D,20180323,000000,25.95,26.0733,25.5433,25.5433,41586,0
+PTH.US,D,20180326,000000,25.9433,26.2229,25.4919,26.21,21249,0
+PTH.US,D,20180327,000000,26.3417,26.3417,25.1568,25.1568,46458,0
+PTH.US,D,20180328,000000,25,25.3337,24.7533,25.1667,62787,0
+PTH.US,D,20180329,000000,25.028,25.5073,25.0133,25.3897,10932,0
+PTH.US,D,20180402,000000,25.0567,25.2333,24.0216,24.2,45312,0
+PTH.US,D,20180403,000000,24.2733,24.45,23.9667,24.27,22104,0
+PTH.US,D,20180404,000000,23.8067,25.057,23.8067,25.05,29685,0
+PTH.US,D,20180405,000000,25.08,25.08,24.6433,24.679,38835,0
+PTH.US,D,20180406,000000,24.25,24.25,23.63,23.9233,80949,0
+PTH.US,D,20180409,000000,24.7633,25.5667,24.7633,25.2,57318,0
+PTH.US,D,20180410,000000,25.53,26.053,25.53,25.9867,21447,0
+PTH.US,D,20180411,000000,26.1,26.2867,25.9233,26.1,23640,0
+PTH.US,D,20180412,000000,26.3633,26.8363,26.3633,26.75,29856,0
+PTH.US,D,20180413,000000,26.9567,26.9567,26.3067,26.5,30558,0
+PTH.US,D,20180416,000000,26.9333,26.9333,25.9433,26.14,40284,0
+PTH.US,D,20180417,000000,26.5,26.96,26.36,26.96,32139,0
+PTH.US,D,20180418,000000,27.1033,27.1033,26.7933,26.8933,25032,0
+PTH.US,D,20180419,000000,27.01,27.01,26.3933,26.47,28896,0
+PTH.US,D,20180420,000000,26.3833,26.41,26.1146,26.1667,18789,0
+PTH.US,D,20180423,000000,26.1615,26.1615,25.87,25.9816,15483,0
+PTH.US,D,20180424,000000,26.0833,26.16,25.348,25.5059,26043,0
+PTH.US,D,20180425,000000,25.58,25.58,25.0167,25.5267,17598,0
+PTH.US,D,20180426,000000,25.6933,26.1483,25.6933,26.0533,52179,0
+PTH.US,D,20180427,000000,26.1233,26.3467,26.0917,26.3467,27612,0
+PTH.US,D,20180430,000000,26.4027,26.4053,25.9611,25.9652,46104,0
+PTH.US,D,20180501,000000,26.0624,26.32,25.9767,26.32,229197,0
+PTH.US,D,20180502,000000,26.2067,26.5033,26.1933,26.1933,18546,0
+PTH.US,D,20180503,000000,26.3367,26.3633,25.8867,26.1226,372813,0
+PTH.US,D,20180504,000000,26.1133,26.5293,25.9485,26.3567,25068,0
+PTH.US,D,20180507,000000,26.4533,26.8867,26.4533,26.77,20403,0
+PTH.US,D,20180508,000000,26.77,26.77,26.4226,26.6367,151437,0
+PTH.US,D,20180509,000000,26.6033,27.049,26.5067,26.96,22665,0
+PTH.US,D,20180510,000000,27.0267,27.4674,27.0267,27.1367,49662,0
+PTH.US,D,20180511,000000,27.24,27.76,27.24,27.76,34029,0
+PTH.US,D,20180514,000000,27.9633,28.0767,27.6564,27.87,42189,0
+PTH.US,D,20180515,000000,27.8567,27.8567,27.5142,27.84,31719,0
+PTH.US,D,20180516,000000,27.9467,28.3084,27.75,28.2567,52557,0
+PTH.US,D,20180517,000000,28.3367,28.5063,28.25,28.4533,52737,0
+PTH.US,D,20180518,000000,28.6783,28.82,28.5233,28.8167,29679,0
+PTH.US,D,20180521,000000,29.0767,29.0767,28.5181,28.6133,65337,0
+PTH.US,D,20180522,000000,28.8133,28.8133,28.34,28.59,41133,0
+PTH.US,D,20180523,000000,28.57,28.8867,28.4437,28.7,93327,0
+PTH.US,D,20180524,000000,29.01,29.01,28.6613,28.8333,68286,0
+PTH.US,D,20180525,000000,28.96,28.96,28.65,28.79,25308,0
+PTH.US,D,20180529,000000,28.79,28.8305,28.3767,28.71,96501,0
+PTH.US,D,20180530,000000,28.76,29.3567,28.76,29.2633,48174,0
+PTH.US,D,20180531,000000,29.36,29.5733,29.0133,29.08,41757,0
+PTH.US,D,20180601,000000,29.42,29.7033,29.16,29.6367,69519,0
+PTH.US,D,20180604,000000,29.8,29.8,28.62,29.3033,80358,0
+PTH.US,D,20180605,000000,29.18,29.5833,29.18,29.4767,85449,0
+PTH.US,D,20180606,000000,29.5533,29.76,29.5067,29.66,82674,0
+PTH.US,D,20180607,000000,29.8,29.8,28.8513,29.1867,79287,0
+PTH.US,D,20180608,000000,29.0367,29.5397,29.0367,29.5033,34188,0
+PTH.US,D,20180611,000000,29.4,29.6258,29.398,29.5767,43326,0
+PTH.US,D,20180612,000000,29.7333,30.35,29.7333,30.2267,634662,0
+PTH.US,D,20180613,000000,30.23,30.5067,30.1367,30.3433,53055,0
+PTH.US,D,20180614,000000,30.4933,30.5933,30.3167,30.5933,77607,0
+PTH.US,D,20180615,000000,30.6,30.6,30.2567,30.4533,35088,0
+PTH.US,D,20180618,000000,30.4167,30.9567,30.4167,30.9433,92526,0
+PTH.US,D,20180619,000000,31.1,31.1,30.5467,30.8767,75336,0
+PTH.US,D,20180620,000000,31.1033,31.42,31.0498,31.3533,249171,0
+PTH.US,D,20180621,000000,31.41,31.6433,30.8126,30.9433,63480,0
+PTH.US,D,20180622,000000,31.2467,31.2467,30.4737,30.4833,39789,0
+PTH.US,D,20180625,000000,30.4667,30.4667,29.5167,29.6437,101715,0
+PTH.US,D,20180626,000000,29.5533,30.04,29.51,29.8233,67542,0
+PTH.US,D,20180627,000000,29.9567,29.994,28.9131,28.9131,135663,0
+PTH.US,D,20180628,000000,28.6733,29.095,28.34,28.9867,49206,0
+PTH.US,D,20180629,000000,29.0867,29.4342,28.9167,29.1833,48918,0
+PTH.US,D,20180702,000000,29.0333,29.5567,28.8833,29.5567,77175,0
+PTH.US,D,20180703,000000,29.8467,29.8467,29.4812,29.6633,47124,0
+PTH.US,D,20180705,000000,29.9533,30.0067,29.6217,30.0067,45639,0
+PTH.US,D,20180706,000000,30.2467,30.4367,30.1467,30.4367,88380,0
+PTH.US,D,20180709,000000,30.66,30.7333,30.222,30.6,79899,0
+PTH.US,D,20180710,000000,30.7833,30.7833,30.25,30.332,41322,0
+PTH.US,D,20180711,000000,30.0667,30.4391,30.0667,30.3517,30891,0
+PTH.US,D,20180712,000000,30.77,30.85,30.5967,30.8271,38340,0
+PTH.US,D,20180713,000000,30.9073,31.0133,30.79,30.9,104409,0
+PTH.US,D,20180716,000000,31.1267,31.1267,30.5673,30.7367,53601,0
+PTH.US,D,20180717,000000,30.5067,31.2067,30.5067,31.1767,92385,0
+PTH.US,D,20180718,000000,31.0967,31.2463,31,31.1967,62208,0
+PTH.US,D,20180719,000000,31.1567,31.3587,31,31.2867,50409,0
+PTH.US,D,20180720,000000,31.0533,31.51,31.0533,31.269,64989,0
+PTH.US,D,20180723,000000,31.3367,31.4467,31.0667,31.3167,79353,0
+PTH.US,D,20180724,000000,31.25,31.48,30.3733,30.4667,95571,0
+PTH.US,D,20180725,000000,30.2467,30.92,30.2433,30.92,92151,0
+PTH.US,D,20180726,000000,30.7333,30.8863,30.4767,30.637,31941,0
+PTH.US,D,20180727,000000,30.92,30.92,29.3033,29.56,131940,0
+PTH.US,D,20180730,000000,29.4667,29.4667,28.5333,28.8,160851,0
+PTH.US,D,20180731,000000,28.8267,29.5117,28.8167,29.3333,93033,0
+PTH.US,D,20180801,000000,29.4567,29.785,29.4567,29.7287,29091,0
+PTH.US,D,20180802,000000,29.5133,29.881,29.1967,29.8802,38130,0
+PTH.US,D,20180803,000000,30.18,30.18,29.4833,29.5333,63663,0
+PTH.US,D,20180806,000000,29.5667,29.9267,29.5333,29.7733,58707,0
+PTH.US,D,20180807,000000,29.9933,29.9933,29.7293,29.8583,77949,0
+PTH.US,D,20180808,000000,29.8967,29.9167,29.53,29.76,25938,0
+PTH.US,D,20180809,000000,29.6667,30.2421,29.6667,29.9533,30234,0
+PTH.US,D,20180810,000000,29.8133,30.2083,29.8133,29.92,21447,0
+PTH.US,D,20180813,000000,29.9233,30.0933,29.5775,29.648,112896,0
+PTH.US,D,20180814,000000,29.87,29.9269,29.5563,29.9,32313,0
+PTH.US,D,20180815,000000,29.9,29.9,29.2133,29.49,50910,0
+PTH.US,D,20180816,000000,29.6833,29.8107,29.398,29.7433,61737,0
+PTH.US,D,20180817,000000,29.6433,29.8667,29.5367,29.8633,15138,0
+PTH.US,D,20180820,000000,29.8733,29.9,29.6833,29.7067,52023,0
+PTH.US,D,20180821,000000,29.9267,30.1533,29.8767,30.0325,77943,0
+PTH.US,D,20180822,000000,30.0533,30.7967,30.0533,30.7842,338184,0
+PTH.US,D,20180823,000000,30.8867,30.9999,30.7,30.8967,144414,0
+PTH.US,D,20180824,000000,30.8567,31.17,30.8567,31.17,42777,0
+PTH.US,D,20180827,000000,31.1667,31.5217,31.1667,31.4767,51747,0
+PTH.US,D,20180828,000000,31.5867,31.81,31.4767,31.75,86445,0
+PTH.US,D,20180829,000000,31.6867,32.1122,31.6867,32.0767,116847,0
+PTH.US,D,20180830,000000,32.1567,32.4563,32.0378,32.3233,67608,0
+PTH.US,D,20180831,000000,32.3,32.6433,32.3,32.6433,58647,0
+PTH.US,D,20180904,000000,32.7333,32.7833,32.3533,32.7833,474867,0
+PTH.US,D,20180905,000000,32.85,32.85,31.8067,32.1833,337914,0
+PTH.US,D,20180906,000000,32.4833,32.6966,31.9933,31.9933,749898,0
+PTH.US,D,20180907,000000,32.0033,32.5769,31.9336,32.1667,67974,0
+PTH.US,D,20180910,000000,32.5067,32.5067,32.1217,32.47,66786,0
+PTH.US,D,20180911,000000,32.4767,32.7667,32.1067,32.6464,108180,0
+PTH.US,D,20180912,000000,32.8867,32.8867,32.0033,32.4233,75624,0
+PTH.US,D,20180913,000000,32.6333,32.6687,32.1833,32.4767,171438,0
+PTH.US,D,20180914,000000,32.4767,32.6633,32.3533,32.48,52620,0
+PTH.US,D,20180917,000000,32.4367,32.4367,31.5064,31.6033,163587,0
+PTH.US,D,20180918,000000,31.6833,32.2197,31.6833,32.1367,108150,0
+PTH.US,D,20180919,000000,31.9567,32.171,31.7633,31.8767,111717,0
+PTH.US,D,20180920,000000,32.2232,32.3233,32.0333,32.1833,84420,0
+PTH.US,D,20180921,000000,32.09,32.2733,31.8934,31.9567,71355,0
+PTH.US,D,20180924,000000,31.8067,32.53,31.8067,32.53,72009,0
+PTH.US,D,20180925,000000,32.84,32.9433,32.6022,32.8933,113355,0
+PTH.US,D,20180926,000000,32.8633,32.8633,32.4868,32.5333,58455,0
+PTH.US,D,20180927,000000,32.5767,32.7533,32.4833,32.6367,31746,0
+PTH.US,D,20180928,000000,32.8367,32.9975,32.6767,32.92,114003,0
+PTH.US,D,20181001,000000,33.1633,33.17,32.3533,32.3996,78627,0
+PTH.US,D,20181002,000000,32.4833,32.4833,31.4533,31.6233,104574,0
+PTH.US,D,20181003,000000,31.65,31.65,31.1167,31.5467,335673,0
+PTH.US,D,20181004,000000,31.4233,31.4233,30.1767,30.3067,133761,0
+PTH.US,D,20181005,000000,30.2667,30.7,29.4367,30.0967,116688,0
+PTH.US,D,20181008,000000,29.8767,29.98,28.9187,29.4633,121764,0
+PTH.US,D,20181009,000000,29.26,29.7433,29.1513,29.2041,129027,0
+PTH.US,D,20181010,000000,29.1833,29.1833,27.85,27.85,169224,0
+PTH.US,D,20181011,000000,27.9167,28.4327,27.5967,27.7471,130725,0
+PTH.US,D,20181012,000000,28.3867,28.6463,27.7792,28.2967,60456,0
+PTH.US,D,20181015,000000,28.14,28.14,27.6333,27.9667,57447,0
+PTH.US,D,20181016,000000,28.3133,29.4133,28.3133,29.4133,69564,0
+PTH.US,D,20181017,000000,29.5967,29.5967,28.8,29.27,130092,0
+PTH.US,D,20181018,000000,29.45,29.4867,28.75,29.0233,50907,0
+PTH.US,D,20181019,000000,29.1067,29.2533,28.1933,28.33,46755,0
+PTH.US,D,20181022,000000,28.2533,28.2533,27.6133,28.0633,130011,0
+PTH.US,D,20181023,000000,27.46,28.1583,26.96,28,88239,0
+PTH.US,D,20181024,000000,27.89,27.95,26.4,26.5133,179388,0
+PTH.US,D,20181025,000000,26.5967,27.09,26.1133,26.92,364446,0
+PTH.US,D,20181026,000000,26.4167,26.9688,25.7391,26.6267,100698,0
+PTH.US,D,20181029,000000,27.0967,27.16,25.7867,26.075,78486,0
+PTH.US,D,20181030,000000,26.0467,26.8633,26.0467,26.8633,34506,0
+PTH.US,D,20181031,000000,27.75,27.7988,27.3373,27.3633,65919,0
+PTH.US,D,20181101,000000,27.44,28.3333,27.3567,28.32,97758,0
+PTH.US,D,20181102,000000,28.6067,28.6667,28.0313,28.1833,115074,0
+PTH.US,D,20181105,000000,28.1433,28.1584,27.5,27.7633,110841,0
+PTH.US,D,20181106,000000,27.7467,27.8763,27.5,27.7633,56997,0
+PTH.US,D,20181107,000000,27.8367,28.7567,27.5767,28.7567,126699,0
+PTH.US,D,20181108,000000,28.6167,28.7333,28.2867,28.4167,57396,0
+PTH.US,D,20181109,000000,28.4,28.4,27.32,27.6367,80967,0
+PTH.US,D,20181112,000000,27.4333,27.4333,26.4502,26.53,90381,0
+PTH.US,D,20181113,000000,26.97,26.9833,26.1,26.1633,70983,0
+PTH.US,D,20181114,000000,26.4,26.5611,25.5733,25.7467,129795,0
+PTH.US,D,20181115,000000,25.6833,26.5836,25.6733,26.5033,22038,0
+PTH.US,D,20181116,000000,26.2867,27.0173,26.2867,26.9,25095,0
+PTH.US,D,20181119,000000,26.8133,26.8133,25.5233,25.54,112782,0
+PTH.US,D,20181120,000000,24.91,25.6833,24.83,25.3633,198969,0
+PTH.US,D,20181121,000000,25.5867,25.9481,25.5067,25.77,31671,0
+PTH.US,D,20181123,000000,25.5633,26.21,25.5633,25.93,11646,0
+PTH.US,D,20181126,000000,26.2033,26.3867,26.0967,26.3566,53406,0
+PTH.US,D,20181127,000000,25.9067,26.1913,25.9067,26.0967,51522,0
+PTH.US,D,20181128,000000,26.2,27.4433,26.2,27.4433,116550,0
+PTH.US,D,20181129,000000,27.3767,27.65,27.0459,27.5267,648045,0
+PTH.US,D,20181130,000000,27.5121,27.7933,27.49,27.7933,40086,0
+PTH.US,D,20181203,000000,28.3433,28.3633,27.9636,28.3,142071,0
+PTH.US,D,20181204,000000,28.2367,28.3333,26.8233,26.85,89163,0
+PTH.US,D,20181206,000000,26.3633,26.8367,26.06,26.8367,205866,0
+PTH.US,D,20181207,000000,26.7367,26.7865,25.6808,25.7767,32964,0
+PTH.US,D,20181210,000000,25.73,25.9933,25.36,25.9333,174240,0
+PTH.US,D,20181211,000000,26.2967,26.43,25.8207,26.0458,38454,0
+PTH.US,D,20181212,000000,26.3645,26.8333,26.3645,26.45,25005,0
+PTH.US,D,20181213,000000,26.43,26.6067,25.9133,26.0267,102222,0
+PTH.US,D,20181214,000000,25.7967,25.8914,25.3094,25.38,45846,0
+PTH.US,D,20181217,000000,25.0233,25.25,24.3067,24.4367,224697,0
+PTH.US,D,20181218,000000,24.74,24.7931,24.0367,24.3033,81867,0
+PTH.US,D,20181219,000000,24.4686,24.702,23.6433,23.8933,244863,0
+PTH.US,D,20181220,000000,23.5033,23.6946,22.36,22.7633,196341,0
+PTH.US,D,20181221,000000,22.71,22.8367,21.9267,22.0657,526044,0
+PTH.US,D,20181224,000000,21.7033,21.91,21.4533,21.6533,75405,0
+PTH.US,D,20181226,000000,21.8133,23.24,21.8133,23.24,246474,0
+PTH.US,D,20181227,000000,22.89,23.1833,22.2167,23.1833,61650,0
+PTH.US,D,20181228,000000,23.1343,23.7639,23.05,23.3033,96459,0
+PTH.US,D,20181231,000000,23.57,23.8333,23.57,23.7269,90861,0
+PTH.US,D,20190102,000000,23.5233,23.5233,23.0705,23.4267,139632,0
+PTH.US,D,20190103,000000,23.21,23.2367,22.68,22.68,33462,0
+PTH.US,D,20190104,000000,23.06,23.5892,23.06,23.49,46353,0
+PTH.US,D,20190107,000000,23.67,24.139,23.6467,24.1164,77562,0
+PTH.US,D,20190108,000000,24.2853,24.52,24.0833,24.52,42462,0
+PTH.US,D,20190109,000000,24.71,25.0833,24.71,24.9666,201567,0
+PTH.US,D,20190110,000000,24.85,25.07,24.7459,25.07,22392,0
+PTH.US,D,20190111,000000,25.04,25.04,24.8867,24.9948,22530,0
+PTH.US,D,20190114,000000,24.76,24.8133,24.5948,24.5948,35073,0
+PTH.US,D,20190115,000000,24.78,25.34,24.78,25.3167,29943,0
+PTH.US,D,20190116,000000,25.4667,25.58,25.4267,25.4367,54108,0
+PTH.US,D,20190117,000000,25.51,25.7555,25.5053,25.6133,19239,0
+PTH.US,D,20190118,000000,25.7567,25.9533,25.71,25.9533,50001,0
+PTH.US,D,20190122,000000,25.81,25.8167,25.544,25.59,64896,0
+PTH.US,D,20190123,000000,25.7067,26.043,25.5417,25.84,74751,0
+PTH.US,D,20190124,000000,25.85,25.9362,25.7693,25.8935,85419,0
+PTH.US,D,20190125,000000,25.97,26.1767,25.97,26.1133,158133,0
+PTH.US,D,20190128,000000,25.86,25.8651,25.69,25.7533,27495,0
+PTH.US,D,20190129,000000,25.7806,25.8567,25.6496,25.7833,18354,0
+PTH.US,D,20190130,000000,25.9433,26.2719,25.8567,26.2033,42840,0
+PTH.US,D,20190131,000000,26.2233,26.6567,26.2233,26.64,52929,0
+PTH.US,D,20190201,000000,26.52,26.6567,26.4141,26.63,38763,0
+PTH.US,D,20190204,000000,26.5733,26.81,26.4633,26.81,32343,0
+PTH.US,D,20190205,000000,26.9067,27.0724,26.6567,26.6567,74937,0
+PTH.US,D,20190206,000000,26.7033,26.7033,26.2931,26.6267,23922,0
+PTH.US,D,20190207,000000,26.5133,26.62,26.2691,26.41,48150,0
+PTH.US,D,20190208,000000,26.21,26.4297,26.21,26.4,28830,0
+PTH.US,D,20190211,000000,26.53,26.6267,26.51,26.5767,24036,0
+PTH.US,D,20190212,000000,26.73,27.02,26.6,27.02,23181,0
+PTH.US,D,20190213,000000,27.1,27.1,26.8863,27.0233,55125,0
+PTH.US,D,20190214,000000,26.9567,27.225,26.9567,27.1567,55698,0
+PTH.US,D,20190215,000000,27.2167,27.45,27.2167,27.4467,22692,0
+PTH.US,D,20190219,000000,27.3433,27.4967,27.2533,27.2533,40821,0
+PTH.US,D,20190220,000000,27.4267,27.4267,27.1233,27.24,33714,0
+PTH.US,D,20190221,000000,27.2433,27.2433,26.9767,27.0933,28041,0
+PTH.US,D,20190222,000000,27.1963,27.3867,27.11,27.3867,32076,0
+PTH.US,D,20190225,000000,27.5067,27.51,27.2933,27.2933,30099,0
+PTH.US,D,20190226,000000,27.2933,27.3467,26.9615,27.0767,24168,0
+PTH.US,D,20190227,000000,26.9067,27.1267,26.9033,27.0433,16926,0
+PTH.US,D,20190228,000000,26.9733,27.1433,26.93,26.9483,19404,0
+PTH.US,D,20190301,000000,27.18,27.387,27.1167,27.3553,21060,0
+PTH.US,D,20190304,000000,27.5133,27.5133,26.51,26.6734,49563,0
+PTH.US,D,20190305,000000,26.67,26.8173,26.4858,26.7497,39825,0
+PTH.US,D,20190306,000000,26.5667,26.5667,25.9633,26.05,45162,0
+PTH.US,D,20190307,000000,26.0267,26.2567,25.9233,26.1033,11979,0
+PTH.US,D,20190308,000000,26.0084,26.1333,25.97,26.1333,19665,0
+PTH.US,D,20190311,000000,26.2167,26.6533,26.2167,26.645,60432,0
+PTH.US,D,20190312,000000,26.6667,26.9733,26.6667,26.92,21168,0
+PTH.US,D,20190313,000000,27.04,27.3865,26.9856,27.27,33339,0
+PTH.US,D,20190314,000000,27.1567,27.28,27.1367,27.2667,30753,0
+PTH.US,D,20190315,000000,27.3294,27.4737,27.16,27.16,23742,0
+PTH.US,D,20190318,000000,27.3333,27.3333,26.9467,27.0933,23544,0
+PTH.US,D,20190319,000000,27.23,27.41,27.1267,27.3,42231,0
+PTH.US,D,20190320,000000,27.3467,27.3467,26.9285,27.0533,16947,0
+PTH.US,D,20190321,000000,26.97,27.56,26.97,27.5433,17757,0
+PTH.US,D,20190322,000000,27.3067,27.3833,26.7967,26.7967,15774,0
+PTH.US,D,20190325,000000,26.5967,26.81,26.54,26.7491,27696,0
+PTH.US,D,20190326,000000,26.8867,26.8867,26.522,26.58,43266,0
+PTH.US,D,20190327,000000,26.6733,26.6733,25.6683,26.0818,12813,0
+PTH.US,D,20190328,000000,26.0533,26.2277,25.9533,26.2277,8577,0
+PTH.US,D,20190329,000000,26.4424,26.5664,26.3567,26.5428,17865,0
+PTH.US,D,20190401,000000,26.7633,26.7633,26.2042,26.27,23445,0
+PTH.US,D,20190402,000000,26.2667,26.4417,26.1667,26.42,59766,0
+PTH.US,D,20190403,000000,26.52,26.7767,26.4633,26.4767,21141,0
+PTH.US,D,20190404,000000,26.2833,26.3946,26.0959,26.36,44577,0
+PTH.US,D,20190405,000000,26.3733,26.875,26.3733,26.7893,17850,0
+PTH.US,D,20190408,000000,26.68,26.78,26.4806,26.6777,11370,0
+PTH.US,D,20190409,000000,26.5267,26.67,26.475,26.475,141492,0
+PTH.US,D,20190410,000000,26.4483,26.7921,26.4483,26.7576,15231,0
+PTH.US,D,20190411,000000,26.4767,26.6167,26.4301,26.4767,86124,0
+PTH.US,D,20190412,000000,26.6133,26.6133,26.1933,26.2033,26571,0
+PTH.US,D,20190415,000000,26.1967,26.3933,26.1267,26.2067,35478,0
+PTH.US,D,20190416,000000,26.3033,26.3717,25.6133,25.6913,42411,0
+PTH.US,D,20190417,000000,25.4352,25.7767,24.214,24.4633,61788,0
+PTH.US,D,20190418,000000,24.45,24.6367,24.1467,24.6133,291153,0
+PTH.US,D,20190422,000000,24.4667,24.7713,24.3792,24.6383,574656,0
+PTH.US,D,20190423,000000,24.72,25.4496,24.6999,25.335,137550,0
+PTH.US,D,20190424,000000,25.3367,25.5418,25.1533,25.3533,73425,0
+PTH.US,D,20190425,000000,25.2967,25.6277,25.1883,25.6277,86793,0
+PTH.US,D,20190426,000000,25.7667,26.12,25.5667,26.1167,44301,0
+PTH.US,D,20190429,000000,26.09,26.2374,25.88,26.0967,37062,0
+PTH.US,D,20190430,000000,26.1067,26.1204,25.6767,25.93,45429,0
+PTH.US,D,20190501,000000,26.01,26.0443,25.5773,25.5773,49539,0
+PTH.US,D,20190502,000000,25.5667,25.9533,25.4833,25.9533,164379,0
+PTH.US,D,20190503,000000,26.1067,26.5616,26.09,26.5616,28074,0
+PTH.US,D,20190506,000000,25.9767,27.0182,25.9767,26.985,140094,0
+PTH.US,D,20190507,000000,26.6367,26.8267,26.2067,26.41,526206,0
+PTH.US,D,20190508,000000,26.1728,26.6453,26.1728,26.3533,514311,0
+PTH.US,D,20190509,000000,26.0533,26.6033,25.9467,26.4733,26775,0
+PTH.US,D,20190510,000000,26.34,26.47,25.8483,26.41,28974,0
+PTH.US,D,20190513,000000,25.6926,25.7433,25.5567,25.62,17304,0
+PTH.US,D,20190514,000000,25.7067,26.2018,25.7067,26.1173,166068,0
+PTH.US,D,20190515,000000,26.2883,26.38,26.2445,26.3167,26622,0
+PTH.US,D,20190516,000000,26.42,26.9733,26.42,26.7433,27270,0
+PTH.US,D,20190517,000000,26.4333,26.8066,26.307,26.39,56655,0
+PTH.US,D,20190520,000000,26.1167,26.3867,25.9367,26.2033,18153,0
+PTH.US,D,20190521,000000,26.6529,26.673,26.5867,26.6503,13566,0
+PTH.US,D,20190522,000000,26.66,26.7467,26.5,26.7167,12954,0
+PTH.US,D,20190523,000000,26.394,26.394,25.8467,26.0633,26067,0
+PTH.US,D,20190524,000000,26.2333,26.59,26.2333,26.4833,13788,0
+PTH.US,D,20190528,000000,26.64,26.79,26.4466,26.4833,39600,0
+PTH.US,D,20190529,000000,26.3133,26.3133,25.9913,26.0967,19950,0
+PTH.US,D,20190530,000000,26.1107,26.43,26.1107,26.3567,8913,0
+PTH.US,D,20190531,000000,25.9567,26.1767,25.79,25.9933,37812,0
+PTH.US,D,20190603,000000,26.3433,26.6867,26.2967,26.45,29475,0
+PTH.US,D,20190604,000000,26.78,27.4165,26.7333,27.4,116826,0
+PTH.US,D,20190605,000000,27.5673,27.696,27.4287,27.5703,18432,0
+PTH.US,D,20190606,000000,27.64,27.64,27.4,27.4867,9861,0
+PTH.US,D,20190607,000000,27.5998,28.0427,27.5903,28.0427,42570,0
+PTH.US,D,20190610,000000,28.2,28.471,28.2,28.25,38142,0
+PTH.US,D,20190611,000000,28.4367,28.4585,27.67,27.8033,37128,0
+PTH.US,D,20190612,000000,27.8047,28.1228,27.8047,28.1228,4287,0
+PTH.US,D,20190613,000000,28.2667,28.3484,28.0667,28.3136,15522,0
+PTH.US,D,20190614,000000,28.2333,28.255,28.0841,28.0841,9552,0
+PTH.US,D,20190617,000000,28.3433,28.5766,28.3033,28.5067,38136,0
+PTH.US,D,20190618,000000,28.7033,28.9433,28.7033,28.8133,60285,0
+PTH.US,D,20190619,000000,28.9033,29.1267,28.7831,29.1267,30534,0
+PTH.US,D,20190620,000000,29.49,29.5064,29.1667,29.3103,78393,0
+PTH.US,D,20190621,000000,29.1667,29.1667,28.8106,29.12,69390,0
+PTH.US,D,20190624,000000,29.06,29.1785,28.63,28.68,27501,0
+PTH.US,D,20190625,000000,28.7467,28.8618,28.49,28.49,34656,0
+PTH.US,D,20190626,000000,28.2206,28.2206,27.9833,28.0067,26322,0
+PTH.US,D,20190627,000000,28.2167,28.9133,28.2167,28.8878,14664,0
+PTH.US,D,20190628,000000,28.9433,29.41,28.9433,29.3833,39234,0
+PTH.US,D,20190701,000000,29.59,29.9267,29.3767,29.4833,81810,0
+PTH.US,D,20190702,000000,29.72,29.72,29.2333,29.3367,21519,0
+PTH.US,D,20190703,000000,29.5033,29.6412,29.5033,29.619,15417,0
+PTH.US,D,20190705,000000,29.4567,29.65,29.4567,29.5467,9711,0
+PTH.US,D,20190708,000000,29.4786,29.4786,29.21,29.29,9309,0
+PTH.US,D,20190709,000000,29.26,29.5167,29.26,29.4939,12021,0
+PTH.US,D,20190710,000000,29.5833,29.9833,29.5833,29.8267,84915,0
+PTH.US,D,20190711,000000,30.0567,30.0567,29.6333,29.7486,10164,0
+PTH.US,D,20190712,000000,29.5167,29.5633,29.3871,29.54,13401,0
+PTH.US,D,20190715,000000,29.5733,29.7203,29.4987,29.6567,17997,0
+PTH.US,D,20190716,000000,29.5567,29.5567,29.2133,29.3548,9495,0
+PTH.US,D,20190717,000000,29.4133,29.4658,29.3049,29.425,6876,0
+PTH.US,D,20190718,000000,29.3876,29.5731,29.3333,29.5731,22545,0
+PTH.US,D,20190719,000000,29.83,29.83,29.6713,29.6733,9525,0
+PTH.US,D,20190722,000000,29.72,29.8266,29.625,29.625,22242,0
+PTH.US,D,20190723,000000,29.3333,29.6233,29.3333,29.51,37704,0
+PTH.US,D,20190724,000000,29.57,29.7733,29.4097,29.7624,14490,0
+PTH.US,D,20190725,000000,29.4967,29.4967,29.1867,29.1867,14619,0
+PTH.US,D,20190726,000000,29.43,29.7,29.43,29.6567,9045,0
+PTH.US,D,20190729,000000,29.7033,29.7033,29.1783,29.4533,12828,0
+PTH.US,D,20190730,000000,29.4233,29.8269,29.4233,29.8269,6798,0
+PTH.US,D,20190731,000000,29.97,30.335,29.71,29.71,36858,0
+PTH.US,D,20190801,000000,29.7367,29.8571,29.2467,29.4467,10266,0
+PTH.US,D,20190802,000000,29.42,29.42,28.721,28.9667,49554,0
+PTH.US,D,20190805,000000,28.4633,28.4633,27.5,27.7633,158586,0
+PTH.US,D,20190806,000000,28.1167,28.5337,28.1167,28.5337,15117,0
+PTH.US,D,20190807,000000,28.3433,28.6959,28.3433,28.6767,29217,0
+PTH.US,D,20190808,000000,29.07,29.49,29.07,29.4733,50034,0
+PTH.US,D,20190809,000000,29.5033,29.5133,29.0773,29.2154,69324,0
+PTH.US,D,20190812,000000,28.9533,28.9533,28.6167,28.6167,10722,0
+PTH.US,D,20190813,000000,28.55,29.275,28.55,29.275,11682,0
+PTH.US,D,20190814,000000,28.9267,28.9267,28.4367,28.5217,52695,0
+PTH.US,D,20190815,000000,28.4037,28.6471,28.4037,28.5776,43209,0
+PTH.US,D,20190816,000000,28.93,29.0467,28.9067,28.9867,24705,0
+PTH.US,D,20190819,000000,29.3433,29.3505,29.2533,29.2533,18963,0
+PTH.US,D,20190820,000000,29.1045,29.2735,29.1045,29.1467,5166,0
+PTH.US,D,20190821,000000,29.2367,29.4829,29.2367,29.4303,7779,0
+PTH.US,D,20190822,000000,29.4749,29.4749,29.0067,29.0933,26346,0
+PTH.US,D,20190823,000000,28.9533,29.05,28.2433,28.2433,24162,0
+PTH.US,D,20190826,000000,28.4433,28.7667,28.4433,28.7667,11646,0
+PTH.US,D,20190827,000000,28.98,28.98,28.3233,28.5497,43596,0
+PTH.US,D,20190828,000000,28.2533,28.725,28.2533,28.6599,8220,0
+PTH.US,D,20190829,000000,28.8333,29.0803,28.8333,29.0803,9870,0
+PTH.US,D,20190830,000000,29.1067,29.1433,28.6333,28.6833,55941,0
+PTH.US,D,20190903,000000,28.7481,28.7481,28.0833,28.1608,48336,0
+PTH.US,D,20190904,000000,28.56,28.56,28.0633,28.2967,16833,0
+PTH.US,D,20190905,000000,28.3215,28.67,28.3215,28.63,104085,0
+PTH.US,D,20190906,000000,28.6975,28.7752,28.47,28.47,7386,0
+PTH.US,D,20190909,000000,28.44,28.44,27.1267,27.1567,39321,0
+PTH.US,D,20190910,000000,27.07,27.07,26.238,26.9733,31785,0
+PTH.US,D,20190911,000000,27,27.3833,27,27.3767,8535,0
+PTH.US,D,20190912,000000,27.29,27.4067,27.29,27.3767,10710,0
+PTH.US,D,20190913,000000,27.4049,27.4049,27.2055,27.2433,3012,0
+PTH.US,D,20190916,000000,27.1901,27.2633,27.1901,27.2467,6657,0
+PTH.US,D,20190917,000000,27.4367,27.563,27.3833,27.54,6762,0
+PTH.US,D,20190918,000000,27.5748,27.5748,27.3056,27.56,4680,0
+PTH.US,D,20190919,000000,27.6294,27.7612,27.53,27.53,18384,0
+PTH.US,D,20190920,000000,27.5633,27.6909,27.5633,27.57,4359,0
+PTH.US,D,20190923,000000,27.7833,27.95,27.635,27.635,7029,0
+PTH.US,D,20190924,000000,27.8333,27.8333,27.0577,27.1,9156,0
+PTH.US,D,20190925,000000,27.1167,27.1167,26.9267,26.9567,6147,0
+PTH.US,D,20190926,000000,26.9333,26.9333,26.3493,26.4867,3207,0
+PTH.US,D,20190927,000000,26.57,26.6,25.9103,25.9103,24921,0
+PTH.US,D,20190930,000000,25.9433,26.2667,25.8873,26.0733,27549,0
+PTH.US,D,20191001,000000,26.3213,26.3213,25.5267,25.6178,88458,0
+PTH.US,D,20191002,000000,25.3967,25.4167,25.1333,25.41,41658,0
+PTH.US,D,20191003,000000,25.47,25.8547,25.215,25.7642,8778,0
+PTH.US,D,20191004,000000,25.9433,26.1783,25.9333,26.1783,14214,0
+PTH.US,D,20191007,000000,26.0467,26.258,26.0467,26.2133,26352,0
+PTH.US,D,20191008,000000,25.4833,25.5633,25.3466,25.3466,9000,0
+PTH.US,D,20191009,000000,25.5867,25.6135,25.47,25.47,7344,0
+PTH.US,D,20191010,000000,25.2733,25.66,25.2733,25.5883,15267,0
+PTH.US,D,20191011,000000,26,26.08,25.854,26.0067,13923,0
+PTH.US,D,20191014,000000,25.8633,25.8733,25.8606,25.8606,2835,0
+PTH.US,D,20191015,000000,25.9067,26.3933,25.9067,26.3933,53892,0
+PTH.US,D,20191016,000000,26.29,26.29,26.2118,26.2118,1926,0
+PTH.US,D,20191017,000000,26.3733,26.74,26.3733,26.7089,41076,0
+PTH.US,D,20191018,000000,26.5333,26.74,26.4367,26.6633,16590,0
+PTH.US,D,20191021,000000,26.8133,26.8133,26.6567,26.6567,15900,0
+PTH.US,D,20191022,000000,26.69,26.69,26.2667,26.2667,3903,0
+PTH.US,D,20191023,000000,26.27,26.6454,26.27,26.3333,5568,0
+PTH.US,D,20191024,000000,26.3989,26.3989,26.3067,26.3067,3066,0
+PTH.US,D,20191025,000000,26.59,26.6166,26.5127,26.5127,3204,0
+PTH.US,D,20191028,000000,26.5933,26.9463,26.5933,26.92,63120,0
+PTH.US,D,20191029,000000,27.0733,27.1717,27.0733,27.0983,7995,0
+PTH.US,D,20191030,000000,26.87,26.87,26.6905,26.7894,11085,0
+PTH.US,D,20191031,000000,26.79,26.79,26.5806,26.7167,13362,0
+PTH.US,D,20191101,000000,26.86,27.2036,26.86,27.1267,18669,0
+PTH.US,D,20191104,000000,27.0833,27.092,27.0833,27.092,3594,0
+PTH.US,D,20191105,000000,26.9234,26.9234,26.6333,26.6333,30339,0
+PTH.US,D,20191106,000000,26.7271,26.7867,26.68,26.6803,8364,0
+PTH.US,D,20191107,000000,26.92,27.0881,26.8083,26.8384,18177,0
+PTH.US,D,20191108,000000,27.1583,27.229,27.0983,27.229,10056,0
+PTH.US,D,20191111,000000,27.2633,27.325,27.237,27.3233,6165,0
+PTH.US,D,20191112,000000,27.4167,27.6352,27.4167,27.5167,25629,0
+PTH.US,D,20191113,000000,27.43,27.6467,27.4247,27.5967,15528,0
+PTH.US,D,20191114,000000,27.6383,27.69,27.5833,27.6221,21504,0
+PTH.US,D,20191115,000000,27.7,28.0517,27.7,28.0517,25155,0
+PTH.US,D,20191118,000000,28.1767,28.2683,28.1218,28.1717,10773,0
+PTH.US,D,20191119,000000,28.6283,28.91,28.6283,28.8983,4083,0
+PTH.US,D,20191120,000000,29.008,29.0983,28.6309,28.9133,7926,0
+PTH.US,D,20191121,000000,29.0433,29.0433,28.7633,28.7633,2673,0
+PTH.US,D,20191122,000000,28.7908,28.85,28.7239,28.79,6669,0
+PTH.US,D,20191125,000000,29.16,29.76,29.16,29.7167,59178,0
+PTH.US,D,20191126,000000,29.8757,29.8967,29.7542,29.8433,17394,0
+PTH.US,D,20191127,000000,29.928,30.1833,29.928,30.1343,9546,0
+PTH.US,D,20191129,000000,30.1367,30.1367,30.01,30.0333,9123,0
+PTH.US,D,20191202,000000,29.7533,29.773,29.5667,29.7377,18840,0
+PTH.US,D,20191203,000000,29.5867,29.9733,29.5867,29.9733,24459,0
+PTH.US,D,20191204,000000,29.9433,30.4399,29.9067,30.4399,38475,0
+PTH.US,D,20191205,000000,30.4833,30.4833,30.2617,30.2776,19407,0
+PTH.US,D,20191206,000000,30.54,30.65,30.51,30.5424,32175,0
+PTH.US,D,20191209,000000,30.5367,30.5587,30.1252,30.1547,12096,0
+PTH.US,D,20191210,000000,30.21,30.3466,30.1858,30.22,99090,0
+PTH.US,D,20191211,000000,30.2567,30.2567,30.0536,30.1509,96144,0
+PTH.US,D,20191212,000000,30.0833,30.3333,30.0333,30.1814,254190,0
+PTH.US,D,20191213,000000,30.3467,30.3467,30.1147,30.2467,9075,0
+PTH.US,D,20191216,000000,31.2367,31.5433,31.0333,31.4167,186771,0
+PTH.US,D,20191217,000000,31.4167,31.5902,31.2783,31.5803,9423,0
+PTH.US,D,20191218,000000,31.57,31.6016,31.3826,31.6016,16182,0
+PTH.US,D,20191219,000000,31.7967,31.9647,31.7231,31.7612,49641,0
+PTH.US,D,20191220,000000,31.863,32.135,31.863,32.135,22590,0
+PTH.US,D,20191223,000000,31.9733,32.1433,31.9367,32.0644,17574,0
+PTH.US,D,20191224,000000,32.0985,32.2829,32.0985,32.2829,3204,0
+PTH.US,D,20191226,000000,32.2973,32.3,32.1833,32.2469,19299,0
+PTH.US,D,20191227,000000,32.0718,32.1406,32.0655,32.07,7116,0
+PTH.US,D,20191230,000000,32.0733,32.0733,31.7667,31.7707,22086,0
+PTH.US,D,20191231,000000,31.8641,31.96,31.8433,31.9,27066,0
+PTH.US,D,20200102,000000,31.88,31.88,31.1467,31.4185,31461,0
+PTH.US,D,20200103,000000,31.1667,31.3235,30.86,31.0629,17004,0
+PTH.US,D,20200106,000000,30.8,31.26,30.5,31.2347,390948,0
+PTH.US,D,20200107,000000,31.27,31.27,30.85,31.0667,301143,0
+PTH.US,D,20200108,000000,31.0733,31.3767,31.0033,31.25,550806,0
+PTH.US,D,20200109,000000,31.4167,31.48,31.2167,31.3167,80031,0
+PTH.US,D,20200110,000000,31.3467,31.58,31.17,31.2333,18687,0
+PTH.US,D,20200113,000000,31.4067,31.6212,30.8733,31.1718,53586,0
+PTH.US,D,20200114,000000,30.9467,31.5633,30.9467,31.43,41091,0
+PTH.US,D,20200115,000000,31.32,31.7513,31.32,31.6244,11712,0
+PTH.US,D,20200116,000000,32.07,32.1114,31.8727,32.1114,75957,0
+PTH.US,D,20200117,000000,32.1867,32.3797,32.1052,32.1052,13986,0
+PTH.US,D,20200121,000000,31.9633,32.2963,31.855,31.8633,79233,0
+PTH.US,D,20200122,000000,32.0067,32.2467,31.8767,31.8767,27381,0
+PTH.US,D,20200123,000000,31.4404,31.6867,31.4167,31.6467,13920,0
+PTH.US,D,20200124,000000,31.7933,31.7933,30.8,30.8713,20619,0
+PTH.US,D,20200127,000000,30.0767,30.89,30.0767,30.77,135810,0
+PTH.US,D,20200128,000000,31.0267,31.1068,30.9767,31.0728,9525,0
+PTH.US,D,20200129,000000,31.19,31.19,31,31.0608,8844,0
+PTH.US,D,20200130,000000,30.6164,30.6164,30.3333,30.5667,23319,0
+PTH.US,D,20200131,000000,30.73,30.73,30.1829,30.3067,176841,0
+PTH.US,D,20200203,000000,30.6,31.1031,30.531,31.0567,528096,0
+PTH.US,D,20200204,000000,31.55,31.8333,31.3873,31.7767,216417,0
+PTH.US,D,20200205,000000,32.1133,32.2267,31.6803,31.8033,76863,0
+PTH.US,D,20200206,000000,31.92,31.92,31.73,31.8033,75489,0
+PTH.US,D,20200207,000000,31.7167,31.7167,31.3811,31.484,39843,0
+PTH.US,D,20200210,000000,31.51,32.2133,31.51,32.1567,34023,0
+PTH.US,D,20200211,000000,32.38,32.3925,32.1147,32.2733,27030,0
+PTH.US,D,20200212,000000,32.4019,32.4267,32.2767,32.39,411660,0
+PTH.US,D,20200213,000000,32.4033,32.8051,32.22,32.5799,27426,0
+PTH.US,D,20200214,000000,32.68,32.833,32.5701,32.805,24414,0
+PTH.US,D,20200218,000000,32.77,33.0467,32.66,33.0467,33438,0
+PTH.US,D,20200219,000000,33.0833,33.37,33.0527,33.203,29352,0
+PTH.US,D,20200220,000000,32.99,33.0063,32.4633,32.9786,14739,0
+PTH.US,D,20200221,000000,32.8133,32.8133,32.3785,32.5433,24660,0
+PTH.US,D,20200224,000000,31.1533,31.693,31.1533,31.3967,87237,0
+PTH.US,D,20200225,000000,31.61,31.61,30.6667,30.7753,22797,0
+PTH.US,D,20200226,000000,31.1367,31.4264,30.5833,30.7896,92817,0
+PTH.US,D,20200227,000000,30.5733,31.375,29.9767,30.6667,54453,0
+PTH.US,D,20200228,000000,29.68,30.35,29.47,30.35,51000,0
+PTH.US,D,20200302,000000,31.4633,32.4367,31.003,32.4367,82224,0
+PTH.US,D,20200303,000000,32.6633,32.8641,31.2833,31.6367,82335,0
+PTH.US,D,20200304,000000,32.28,32.9412,32.1614,32.9267,83409,0
+PTH.US,D,20200305,000000,32.19,33.0619,32.1668,32.4363,36501,0
+PTH.US,D,20200306,000000,31.6767,31.9497,30.9667,31.664,142320,0
+PTH.US,D,20200309,000000,29.46,30.53,28.8967,29.6619,108639,0
+PTH.US,D,20200310,000000,30.55,30.5997,28.9547,30.5997,138636,0
+PTH.US,D,20200311,000000,30.03,30.19,28.4861,28.8867,36972,0
+PTH.US,D,20200312,000000,27.2467,27.5835,25.8333,26.43,136425,0
+PTH.US,D,20200313,000000,27.9067,27.9067,25.2183,27.7833,105018,0
+PTH.US,D,20200316,000000,24.7667,25.7099,23.8847,23.9383,43008,0
+PTH.US,D,20200317,000000,24.28,25.3033,23.3342,24.8333,89934,0
+PTH.US,D,20200318,000000,23.3867,24.7566,23.1367,24.1041,96423,0
+PTH.US,D,20200319,000000,24.1933,25.6933,23.9309,25.4367,107721,0
+PTH.US,D,20200320,000000,25.8533,26.3495,25.0133,25.1467,76707,0
+PTH.US,D,20200323,000000,25.2467,25.5167,24.4567,25.3215,68085,0
+PTH.US,D,20200324,000000,26.6167,27.2033,26.2214,27.1,578097,0
+PTH.US,D,20200325,000000,27,27.8371,26.7867,27.0712,691611,0
+PTH.US,D,20200326,000000,27.1767,28.6133,27.1767,28.6133,136305,0
+PTH.US,D,20200327,000000,27.9067,28.8267,27.7967,28.1533,102099,0
+PTH.US,D,20200330,000000,28.2833,28.9567,28.1,28.9533,162477,0
+PTH.US,D,20200331,000000,28.9733,28.9733,27.8867,28.42,40191,0
+PTH.US,D,20200401,000000,27.56,28.1485,26.9807,27.1426,45756,0
+PTH.US,D,20200402,000000,27.1379,28.0167,27.0867,27.92,41004,0
+PTH.US,D,20200403,000000,27.896,28.06,27.4133,27.7567,131793,0
+PTH.US,D,20200406,000000,28.4767,29.0567,28.3133,28.9567,357807,0
+PTH.US,D,20200407,000000,29.61,29.61,28.0667,28.0849,56013,0
+PTH.US,D,20200408,000000,28.0633,29.2197,27.95,29.1579,130437,0
+PTH.US,D,20200409,000000,29.5933,29.7167,29.23,29.6847,101598,0
+PTH.US,D,20200413,000000,29.75,29.77,29.275,29.76,55995,0
+PTH.US,D,20200414,000000,30.24,31.03,30.24,31.0033,150108,0
+PTH.US,D,20200415,000000,30.46,31.0433,30.3862,30.7956,153012,0
+PTH.US,D,20200416,000000,31.1767,31.5833,30.9707,31.5033,55026,0
+PTH.US,D,20200417,000000,32.4267,32.6633,31.7427,32.63,196698,0
+PTH.US,D,20200420,000000,32.5167,33.8226,32.5167,33.25,129840,0
+PTH.US,D,20200421,000000,32.99,33.1967,31.56,31.8133,94977,0
+PTH.US,D,20200422,000000,32.5933,32.6567,32.2333,32.4967,45105,0
+PTH.US,D,20200423,000000,32.78,33.3033,32.6683,32.7167,153483,0
+PTH.US,D,20200424,000000,32.9438,33.5067,32.7167,33.5067,100041,0
+PTH.US,D,20200427,000000,34.64,34.7467,34.1667,34.2867,380460,0
+PTH.US,D,20200428,000000,34.8667,34.8667,33.2111,33.3272,277101,0
+PTH.US,D,20200429,000000,33.8667,33.8667,33.33,33.52,259365,0
+PTH.US,D,20200430,000000,33.3133,33.5348,32.8582,32.8733,105072,0
+PTH.US,D,20200501,000000,32.49,32.56,31.8446,32.3833,138288,0
+PTH.US,D,20200504,000000,32.2633,32.96,32.2033,32.9467,220827,0
+PTH.US,D,20200505,000000,33.5067,34.5667,33.5067,34.1883,77031,0
+PTH.US,D,20200506,000000,34.4067,34.8817,34.2883,34.45,282840,0
+PTH.US,D,20200507,000000,35.1667,35.1667,34.5035,34.81,126867,0
+PTH.US,D,20200508,000000,35.1733,35.4162,34.7567,35.2,161883,0
+PTH.US,D,20200511,000000,35.31,37.3567,35.31,37.2967,137229,0
+PTH.US,D,20200512,000000,38.5833,38.77,37.2733,37.2733,309879,0
+PTH.US,D,20200513,000000,37.3533,37.8833,35.6567,36.6667,255705,0
+PTH.US,D,20200514,000000,36.1133,36.6227,35.57,36.4562,112746,0
+PTH.US,D,20200515,000000,36.33,37.8667,36.2533,37.7733,122922,0
+PTH.US,D,20200518,000000,39.64,39.9433,38.9667,39.35,232137,0
+PTH.US,D,20200519,000000,39.5033,39.6467,38.5167,38.5167,182853,0
+PTH.US,D,20200520,000000,39.11,39.2,38.405,39.06,113439,0
+PTH.US,D,20200521,000000,39.2567,39.2567,38.16,38.6833,121563,0
+PTH.US,D,20200522,000000,38.8233,38.8233,38.2567,38.63,551778,0
+PTH.US,D,20200526,000000,39.7167,39.7167,37.6067,37.7093,164670,0
+PTH.US,D,20200527,000000,37.6633,37.6633,35.5933,37.31,297609,0
+PTH.US,D,20200528,000000,37.72,38.2867,37.32,37.4867,212436,0
+PTH.US,D,20200529,000000,37.435,38.1333,36.892,38.0333,79173,0
+PTH.US,D,20200601,000000,37.9867,38.6703,37.96,38.46,108948,0
+PTH.US,D,20200602,000000,38.6967,38.6967,37.3,38.2933,136635,0
+PTH.US,D,20200603,000000,38.5033,38.5033,37.1333,37.2967,170940,0
+PTH.US,D,20200604,000000,37.2533,37.6133,36.3667,36.5649,98994,0
+PTH.US,D,20200605,000000,37.2867,37.2867,36.68,36.92,197637,0
+PTH.US,D,20200608,000000,36.67,37.012,36.2067,36.8767,509319,0
+PTH.US,D,20200609,000000,36.78,37.5167,36.78,37.0233,342045,0
+PTH.US,D,20200610,000000,37.34,37.51,37,37.2667,80088,0
+PTH.US,D,20200611,000000,36.7267,37.0133,35.4533,35.5533,167361,0
+PTH.US,D,20200612,000000,36.6667,36.6667,35.1267,36.0567,201957,0
+PTH.US,D,20200615,000000,35.6833,37.7043,35.6833,37.6267,126792,0
+PTH.US,D,20200616,000000,38.6167,38.6167,37.6633,38.1233,92895,0
+PTH.US,D,20200617,000000,38.2333,38.8249,38.1167,38.2933,178155,0
+PTH.US,D,20200618,000000,37.9233,39.15,37.92,38.95,125346,0
+PTH.US,D,20200619,000000,39.5033,40.11,39.3433,40.0267,82074,0
+PTH.US,D,20200622,000000,40.3,40.3,39.2583,40.22,147621,0
+PTH.US,D,20200623,000000,40.5,41.0467,40.3217,40.533,154296,0
+PTH.US,D,20200624,000000,40.5667,41.1667,39.6447,40.2033,70926,0
+PTH.US,D,20200625,000000,40.4033,40.7633,39.9533,40.7433,55863,0
+PTH.US,D,20200626,000000,40.7333,40.7333,39.4033,39.5,174642,0
+PTH.US,D,20200629,000000,39.8333,40.1867,39.2383,39.7667,131448,0
+PTH.US,D,20200630,000000,40.0567,40.7483,39.8696,40.7483,76989,0
+PTH.US,D,20200701,000000,40.7167,40.7167,39.9767,40.5335,192807,0
+PTH.US,D,20200702,000000,40.9833,41.21,40.3333,40.8233,60459,0
+PTH.US,D,20200706,000000,41.4467,41.7687,41.1444,41.3733,251643,0
+PTH.US,D,20200707,000000,42.19,43.0656,42.017,42.55,100761,0
+PTH.US,D,20200708,000000,42.97,43.2717,42.4867,43.0967,210432,0
+PTH.US,D,20200709,000000,43.3233,43.48,42.32,43.16,149259,0
+PTH.US,D,20200710,000000,43.13,43.2,42.5567,42.7233,62526,0
+PTH.US,D,20200713,000000,43.3767,44.45,42.0067,42.1833,110079,0
+PTH.US,D,20200714,000000,42.4,43.2667,41.0433,43.24,130725,0
+PTH.US,D,20200715,000000,44.1333,44.3437,43.24,44.0867,302880,0
+PTH.US,D,20200716,000000,43.9033,44.0023,43.38,43.9767,163389,0
+PTH.US,D,20200717,000000,44.4233,45.7797,44.39,45.59,193011,0
+PTH.US,D,20200720,000000,46.3567,46.6067,45.1124,46.14,226020,0
+PTH.US,D,20200721,000000,46.8433,46.9133,45.6333,45.7881,148776,0
+PTH.US,D,20200722,000000,46.0167,46.16,45.5545,46.0983,138057,0
+PTH.US,D,20200723,000000,46.41,46.735,44.4333,45.08,148365,0
+PTH.US,D,20200724,000000,44.2933,44.4967,43.2167,44.0767,217230,0
+PTH.US,D,20200727,000000,44.5733,45.1567,44.2847,45.1367,106809,0
+PTH.US,D,20200728,000000,45.2467,45.2467,44.577,44.5867,212439,0
+PTH.US,D,20200729,000000,45.0467,45.33,44.7203,44.9767,153237,0
+PTH.US,D,20200730,000000,44.5867,45.8867,44.5133,45.7133,84672,0
+PTH.US,D,20200731,000000,46.31,46.31,44.73,45.3133,117891,0
+PTH.US,D,20200803,000000,45.51,47.1996,45.51,47.1333,285870,0
+PTH.US,D,20200804,000000,47.3933,47.6733,46.69,47.67,133857,0
+PTH.US,D,20200805,000000,48.9367,48.9367,47.4433,47.92,206238,0
+PTH.US,D,20200806,000000,48.3233,48.5929,46.9622,47.5267,200082,0
+PTH.US,D,20200807,000000,47.6867,48.41,46.96,47.4467,148701,0
+PTH.US,D,20200810,000000,47.79,47.79,47,47.41,94149,0
+PTH.US,D,20200811,000000,47.25,47.25,44.2633,44.4367,283341,0
+PTH.US,D,20200812,000000,44.82,44.82,42.9233,43.74,316428,0
+PTH.US,D,20200813,000000,44.0067,44.9133,43.8233,44.4367,110871,0
+PTH.US,D,20200814,000000,44.83,44.83,44.11,44.46,53856,0
+PTH.US,D,20200817,000000,44.66,45.7133,44.1333,45.67,159039,0
+PTH.US,D,20200818,000000,46.02,46.02,44.7734,45.6733,129789,0
+PTH.US,D,20200819,000000,45.9,46.2097,45.53,45.8251,71307,0
+PTH.US,D,20200820,000000,45.4567,46.14,45.4567,45.9933,68418,0
+PTH.US,D,20200821,000000,46,46.1848,45.2486,45.56,79986,0
+PTH.US,D,20200824,000000,45.4133,45.4133,43.2733,43.4267,590910,0
+PTH.US,D,20200825,000000,43.3,44.0433,42.41,43.8433,216651,0
+PTH.US,D,20200826,000000,43.85,44.1,43.55,43.88,235608,0
+PTH.US,D,20200827,000000,43.55,43.55,42.1567,42.92,198309,0
+PTH.US,D,20200828,000000,43.05,43.1,42.5867,42.8133,257847,0
+PTH.US,D,20200831,000000,43.0333,43.6042,42.78,43.4667,105366,0
+PTH.US,D,20200901,000000,43.29,43.62,42.5883,42.7767,418755,0
+PTH.US,D,20200902,000000,42.9567,43.2797,41.8892,43.27,126579,0
+PTH.US,D,20200903,000000,43.0833,43.1933,40.7467,41.0051,203895,0
+PTH.US,D,20200904,000000,41.02,41.02,37.9867,39.87,196728,0
+PTH.US,D,20200908,000000,38.8467,39.895,38.59,39.0367,491367,0
+PTH.US,D,20200909,000000,39.8967,40.86,39.8833,40.6745,247095,0
+PTH.US,D,20200910,000000,40.9567,41.5033,40.3833,40.3967,135429,0
+PTH.US,D,20200911,000000,40.55,40.9303,39.8033,40.2633,64851,0
+PTH.US,D,20200914,000000,42.3433,43.5333,42.3433,43.4867,116316,0
+PTH.US,D,20200915,000000,44.0933,44.16,43.7567,43.8366,94461,0
+PTH.US,D,20200916,000000,44.22,45.41,44.22,44.8333,82437,0
+PTH.US,D,20200917,000000,44.5833,44.9767,44.0833,44.85,78363,0
+PTH.US,D,20200918,000000,45.0333,45.2697,44.3833,45.1033,69669,0
+PTH.US,D,20200921,000000,44.44,44.5452,43.4567,44.4733,86055,0
+PTH.US,D,20200922,000000,44.8133,44.97,43.76,44.9467,88647,0
+PTH.US,D,20200923,000000,45.03,45.03,43.4,43.4667,139548,0
+PTH.US,D,20200924,000000,42.9467,43.3067,42.4473,42.7733,81810,0
+PTH.US,D,20200925,000000,42.9467,44.5117,42.9467,44.41,145623,0
+PTH.US,D,20200928,000000,45.1667,45.1667,44.2067,44.6267,57387,0
+PTH.US,D,20200929,000000,44.88,45.3215,44.6517,45.07,59211,0
+PTH.US,D,20200930,000000,45.0733,45.9067,45.0666,45.3067,65763,0
+PTH.US,D,20201001,000000,45.62,45.8777,45.2859,45.6633,167454,0
+PTH.US,D,20201002,000000,44.9367,45.4868,44.8517,45.0767,55368,0
+PTH.US,D,20201005,000000,45.91,47.16,45.91,47.1567,375750,0
+PTH.US,D,20201006,000000,47.2533,47.93,46.9009,47.1965,107445,0
+PTH.US,D,20201007,000000,47.4667,48.46,47.4667,48.1572,122805,0
+PTH.US,D,20201008,000000,48.7933,48.7933,48.2133,48.43,89685,0
+PTH.US,D,20201009,000000,48.8133,49.2983,48.71,49.24,52515,0
+PTH.US,D,20201012,000000,49.86,49.86,49.1033,49.1033,110991,0
+PTH.US,D,20201013,000000,49.2167,49.5183,49.07,49.3934,62661,0
+PTH.US,D,20201014,000000,49.7167,49.81,48.3674,48.6033,100569,0
+PTH.US,D,20201015,000000,48.2133,48.7042,47.53,48.62,63048,0
+PTH.US,D,20201016,000000,49.0367,49.24,48.6033,48.6383,43797,0
+PTH.US,D,20201019,000000,49.0633,49.21,47.8734,48.0867,68694,0
+PTH.US,D,20201020,000000,48.34,48.34,47.6133,47.6739,62136,0
+PTH.US,D,20201021,000000,47.97,48.0132,47.0167,47.0471,51927,0
+PTH.US,D,20201022,000000,47.3633,47.955,47.1867,47.9233,60831,0
+PTH.US,D,20201023,000000,48.2533,48.2533,47.61,47.9567,65340,0
+PTH.US,D,20201026,000000,47.8167,47.9367,46.77,47.3549,130146,0
+PTH.US,D,20201027,000000,47.3667,47.9792,47.3667,47.9067,60648,0
+PTH.US,D,20201028,000000,47.1709,47.1709,46.2867,46.37,108120,0
+PTH.US,D,20201029,000000,46.31,46.7634,45.9667,46.4651,79164,0
+PTH.US,D,20201030,000000,46.13,46.13,44.9467,45.49,244656,0
+PTH.US,D,20201102,000000,45.9133,46.1696,45.2933,45.9133,132081,0
+PTH.US,D,20201103,000000,46.3,47.4433,46.3,47.27,84516,0
+PTH.US,D,20201104,000000,48.07,49.7933,48.07,49.4367,300291,0
+PTH.US,D,20201105,000000,50.3667,50.6667,49.66,50.2633,422814,0
+PTH.US,D,20201106,000000,50.1833,50.7927,49.79,50.3633,63837,0
+PTH.US,D,20201109,000000,51.04,51.05,48.74,48.74,188802,0
+PTH.US,D,20201110,000000,48.8967,48.8967,47.455,48.4767,85257,0
+PTH.US,D,20201111,000000,49.0767,49.5093,48.9267,49.4667,76791,0
+PTH.US,D,20201112,000000,49.6833,50.2589,49.4325,49.73,92421,0
+PTH.US,D,20201113,000000,50.2567,50.4133,49.96,50.1733,70965,0
+PTH.US,D,20201116,000000,50.5833,50.5833,49.5867,49.8833,137844,0
+PTH.US,D,20201117,000000,49.5867,49.5867,48.8667,49.4033,152472,0
+PTH.US,D,20201118,000000,49.7267,49.7597,48.58,48.58,77085,0
+PTH.US,D,20201119,000000,48.5,49.0333,48.5,48.8333,69750,0
+PTH.US,D,20201120,000000,48.7367,49.28,48.56,49,94845,0
+PTH.US,D,20201123,000000,49.5133,49.5133,48.85,49.0533,82989,0
+PTH.US,D,20201124,000000,49.49,49.49,47.8,47.8883,251919,0
+PTH.US,D,20201125,000000,47.8267,48.14,47.7333,47.845,98376,0
+PTH.US,D,20201127,000000,48.0833,49.2833,48.0833,49.2469,44733,0
+PTH.US,D,20201130,000000,49.22,49.8633,48.6467,49.55,126096,0
+PTH.US,D,20201201,000000,50.1433,50.2767,49.83,49.9633,95010,0
+PTH.US,D,20201202,000000,49.76,49.76,49.0963,49.331,89214,0
+PTH.US,D,20201203,000000,49.57,49.7133,49.2764,49.3267,280989,0
+PTH.US,D,20201204,000000,49.4967,50.05,49.4751,49.9833,82338,0
+PTH.US,D,20201207,000000,50.43,51.1567,50.35,50.6167,397677,0
+PTH.US,D,20201208,000000,50.6733,51.5367,50.6413,51.5233,108027,0
+PTH.US,D,20201209,000000,51.82,51.9612,50.26,50.74,275085,0
+PTH.US,D,20201210,000000,50.69,52.59,50.6667,52.5532,112731,0
+PTH.US,D,20201211,000000,52.5933,52.68,51.6417,52.2533,57594,0
+PTH.US,D,20201214,000000,52.9333,53.9567,52.3767,52.3767,129174,0
+PTH.US,D,20201215,000000,52.8967,53.0333,52.0667,52.8933,78708,0
+PTH.US,D,20201216,000000,53.31,53.4067,52.6906,53.0367,75570,0
+PTH.US,D,20201217,000000,53.26,53.47,52.8121,53.47,72783,0
+PTH.US,D,20201218,000000,53.6667,53.7833,53.4067,53.7833,100611,0
+PTH.US,D,20201221,000000,53.3133,54.3667,52.9667,54.3667,114345,0
+PTH.US,D,20201222,000000,54.8767,55.52,54.6939,55.3967,115563,0
+PTH.US,D,20201223,000000,55.7,55.7,54.7733,55.1833,202002,0
+PTH.US,D,20201224,000000,55.1633,55.5083,54.63,54.8123,41280,0
+PTH.US,D,20201228,000000,55.7267,55.7267,54.0363,54.0933,104985,0
+PTH.US,D,20201229,000000,54.4267,54.4267,52.4867,53.3,117837,0
+PTH.US,D,20201230,000000,53.5667,54.031,53.4434,53.64,82314,0
+PTH.US,D,20201231,000000,53.49,53.49,52.4745,53.3567,46509,0
+PTH.US,D,20210104,000000,53.6633,53.9308,52.0433,52.9867,474480,0
+PTH.US,D,20210105,000000,52.8767,53.5328,52.7146,53.1382,88995,0
+PTH.US,D,20210106,000000,52.8133,54.7603,52.8133,54.1367,88500,0
+PTH.US,D,20210107,000000,55.0233,57.2728,55.0067,57.2728,137049,0
+PTH.US,D,20210108,000000,57.7017,59.2666,56.7967,58.245,139308,0
+PTH.US,D,20210111,000000,58.05,58.14,56.6667,57.3933,113913,0
+PTH.US,D,20210112,000000,57.76,57.9967,56.6433,57.3567,92109,0
+PTH.US,D,20210113,000000,57.69,58.3197,57.2702,57.58,177432,0
+PTH.US,D,20210114,000000,58.1467,59.9967,57.9373,59.54,168834,0
+PTH.US,D,20210115,000000,60.0833,60.415,58.2067,58.7933,142740,0
+PTH.US,D,20210119,000000,59.9467,60.39,59.4667,60.34,173229,0
+PTH.US,D,20210120,000000,61.0533,61.1027,59.7276,59.79,388119,0
+PTH.US,D,20210121,000000,60.25,60.25,57.91,57.9833,178962,0
+PTH.US,D,20210122,000000,57.66,58.64,57.2941,58.6233,93753,0
+PTH.US,D,20210125,000000,58.94,59.36,56.9316,58.3733,130095,0
+PTH.US,D,20210126,000000,58.5,58.5,55.5383,55.58,163251,0
+PTH.US,D,20210127,000000,54.8,55.4785,52.1661,53.76,276834,0
+PTH.US,D,20210128,000000,54.09,56.335,54.08,55.6467,134718,0
+PTH.US,D,20210129,000000,56,56.4766,53.7962,55.1867,105462,0
+PTH.US,D,20210201,000000,56.0633,57.7063,55.9861,57.565,199413,0
+PTH.US,D,20210202,000000,58.4133,59.2133,57.5933,58.26,222978,0
+PTH.US,D,20210203,000000,58.9067,59.0667,57.633,57.8767,102591,0
+PTH.US,D,20210204,000000,58.4467,59.0517,57.6667,58.7373,129342,0
+PTH.US,D,20210205,000000,58.6333,59.7317,58.34,59.6876,112386,0
+PTH.US,D,20210208,000000,61.1033,62.0067,60.5967,62.0067,168282,0
+PTH.US,D,20210209,000000,62.5033,63.4867,62.0667,62.6667,173760,0
+PTH.US,D,20210210,000000,64.1,64.6551,61.575,62.3833,188100,0
+PTH.US,D,20210211,000000,63.47,63.9692,61.8367,62.7367,189612,0
+PTH.US,D,20210212,000000,62.78,63.3633,61.3297,62.7967,113592,0
+PTH.US,D,20210216,000000,63.5567,63.5567,60.9067,60.9833,243231,0
+PTH.US,D,20210217,000000,61.0667,61.0667,58.4967,60.04,252066,0
+PTH.US,D,20210218,000000,58.7933,59.7783,57.902,59.3233,96456,0
+PTH.US,D,20210219,000000,59.89,61.2633,59.7717,60.11,116064,0
+PTH.US,D,20210222,000000,59.7,59.7,56.9917,57.15,113079,0
+PTH.US,D,20210223,000000,55.7,56.3033,52.2033,55.8267,243237,0
+PTH.US,D,20210224,000000,56.1967,58.0067,55.6567,56.6867,140598,0
+PTH.US,D,20210225,000000,56.6333,56.7247,53.2967,53.7867,155298,0
+PTH.US,D,20210226,000000,53.9133,54.9667,52.73,54.38,137439,0
+PTH.US,D,20210301,000000,55.7333,56.995,55.6905,56.59,965811,0
+PTH.US,D,20210302,000000,56.44,56.6667,55,55.0867,233613,0
+PTH.US,D,20210303,000000,55.14,55.14,51.7437,51.79,424332,0
+PTH.US,D,20210304,000000,52,52.96,49.2,50.0867,336087,0
+PTH.US,D,20210305,000000,50.9833,51.0579,46.8733,50.75,376410,0
+PTH.US,D,20210308,000000,50.86,52.0533,48.8533,49.1,805845,0
+PTH.US,D,20210309,000000,50.68,53.4,50.68,52.7767,203343,0
+PTH.US,D,20210310,000000,53.8567,55.12,52.9233,52.9667,206772,0
+PTH.US,D,20210311,000000,54.3233,55.5867,54.26,55.55,135342,0
+PTH.US,D,20210312,000000,54.64,54.9167,53.48,54.9167,79653,0
+PTH.US,D,20210315,000000,55.1067,55.9367,54.8866,55.7533,77169,0
+PTH.US,D,20210316,000000,56.3767,56.57,53.7509,54.7467,103935,0
+PTH.US,D,20210317,000000,54.01,56.42,53.3333,55.7833,116736,0
+PTH.US,D,20210318,000000,55.14,55.2,53.0233,53.0767,92211,0
+PTH.US,D,20210319,000000,53.2767,54.8367,53.1204,54.7133,110418,0
+PTH.US,D,20210322,000000,54.8967,56.056,54.3955,55.51,71562,0
+PTH.US,D,20210323,000000,55.2633,55.2633,53.2467,53.58,188661,0
+PTH.US,D,20210324,000000,53.9033,53.995,50.8234,50.8733,146127,0
+PTH.US,D,20210325,000000,49.61,51.4,49.1737,51.3367,133095,0
+PTH.US,D,20210326,000000,51.3367,51.58,49.358,50.6867,299361,0
+PTH.US,D,20210329,000000,50.48,50.48,49.102,49.4033,93135,0
+PTH.US,D,20210330,000000,49.1367,50.38,48.5867,50.0167,834585,0
+PTH.US,D,20210331,000000,50.3767,52.73,50.3767,52.3467,1108569,0
+PTH.US,D,20210401,000000,53.08,53.2557,52.4067,53.0033,229686,0
+PTH.US,D,20210405,000000,53.6267,53.6467,52.9142,53.2233,69801,0
+PTH.US,D,20210406,000000,53.0933,53.4339,52.6333,52.7567,87303,0
+PTH.US,D,20210407,000000,52.7,52.7,51.75,51.8467,52503,0
+PTH.US,D,20210408,000000,52.0967,52.6956,51.8467,52.255,59346,0
+PTH.US,D,20210409,000000,52.0133,52.3967,51.61,51.9967,102375,0
+PTH.US,D,20210412,000000,51.7633,51.7633,50.4133,50.4133,74553,0
+PTH.US,D,20210413,000000,50.63,51.0024,50.2134,50.7367,80565,0
+PTH.US,D,20210414,000000,50.73,51.9033,50.58,50.77,249384,0
+PTH.US,D,20210415,000000,51.09,51.2533,50.7317,51.1767,39999,0
+PTH.US,D,20210416,000000,50.9133,50.9133,50.1067,50.8767,49623,0
+PTH.US,D,20210419,000000,50.35,50.6467,49.2467,49.6,79542,0
+PTH.US,D,20210420,000000,49.5967,49.7317,48.3233,48.8833,144618,0
+PTH.US,D,20210421,000000,48.7133,51.1333,48.7133,51.09,58074,0
+PTH.US,D,20210422,000000,51.17,52.2067,50.7,51.1867,53112,0
+PTH.US,D,20210423,000000,51.3067,52.195,51.165,51.979,54579,0
+PTH.US,D,20210426,000000,52.1367,53.4893,51.9197,53.4667,61572,0
+PTH.US,D,20210427,000000,53.5767,53.5767,52.7393,52.9367,64917,0
+PTH.US,D,20210428,000000,52.94,53.3633,52.1967,53.14,53838,0
+PTH.US,D,20210429,000000,53.4667,53.4667,52.0724,52.55,43401,0
+PTH.US,D,20210430,000000,52.26,52.8195,51.8333,52.05,95304,0
+PTH.US,D,20210503,000000,52.63,52.63,51.6667,51.7467,73815,0
+PTH.US,D,20210504,000000,51.39,51.39,49.785,50.4,82335,0
+PTH.US,D,20210505,000000,50.8233,50.8233,49.8933,50.01,53739,0
+PTH.US,D,20210506,000000,49.66,49.66,48.1547,49.3233,241161,0
+PTH.US,D,20210507,000000,49.4633,50.6117,49.4633,49.9667,59256,0
+PTH.US,D,20210510,000000,49.8467,49.8467,47.8633,47.8633,172491,0
+PTH.US,D,20210511,000000,46.14,48.21,45.91,47.9633,173577,0
+PTH.US,D,20210512,000000,47.2633,48.4067,47.1827,47.32,74655,0
+PTH.US,D,20210513,000000,47.5233,48.1997,46.44,47.0601,79743,0
+PTH.US,D,20210514,000000,47.64,48.8267,47.3967,48.7017,178560,0
+PTH.US,D,20210517,000000,48.3667,49.0167,48.3667,48.7644,239724,0
+PTH.US,D,20210518,000000,49.0067,49.6286,48.8967,48.9833,41550,0
+PTH.US,D,20210519,000000,47.79,48.8833,47.64,48.7034,29217,0
+PTH.US,D,20210520,000000,48.9933,49.7,48.9933,49.6329,62403,0
+PTH.US,D,20210521,000000,50,50.353,49.5633,49.6,26004,0
+PTH.US,D,20210524,000000,49.7667,50.2367,49.4733,49.5933,154089,0
+PTH.US,D,20210525,000000,49.8533,49.9933,49.41,49.5,31905,0
+PTH.US,D,20210526,000000,49.71,51.05,49.71,50.8433,124563,0
+PTH.US,D,20210527,000000,51.2067,51.73,51.1233,51.6367,43017,0
+PTH.US,D,20210528,000000,52.0867,52.3033,51.6433,51.6433,29247,0
+PTH.US,D,20210601,000000,51.9367,52.1033,51.3896,51.8567,32376,0
+PTH.US,D,20210602,000000,51.89,51.89,51.5407,51.7567,29721,0
+PTH.US,D,20210603,000000,51.4967,51.9137,51.165,51.71,37929,0
+PTH.US,D,20210604,000000,52.13,52.86,52.1267,52.6533,37635,0
+PTH.US,D,20210607,000000,52.9733,54.9733,52.9733,54.6671,89595,0
+PTH.US,D,20210608,000000,55.3267,55.3833,53.62,54.8133,53730,0
+PTH.US,D,20210609,000000,55.1033,55.1683,54.3097,54.3167,44349,0
+PTH.US,D,20210610,000000,54.6467,55.5233,54.6,55.2767,59964,0
+PTH.US,D,20210611,000000,55.2167,55.2167,54.39,54.6933,25050,0
+PTH.US,D,20210614,000000,54.8867,55.53,54.8867,55.45,42786,0
+PTH.US,D,20210615,000000,55.49,55.49,54.2267,54.4633,50985,0
+PTH.US,D,20210616,000000,54.4267,55.31,54.1467,55.1667,177375,0
+PTH.US,D,20210617,000000,55.0133,55.68,55.0133,55.35,36072,0
+PTH.US,D,20210618,000000,54.7633,55.5033,54.2367,54.6667,61035,0
+PTH.US,D,20210621,000000,54.8533,55.545,54.8533,55.37,27933,0
+PTH.US,D,20210622,000000,55.21,55.38,54.9572,55.38,579861,0
+PTH.US,D,20210623,000000,55.57,55.8433,55.4833,55.6833,22962,0
+PTH.US,D,20210624,000000,56.1267,56.22,55.7893,55.8967,184743,0
+PTH.US,D,20210625,000000,56.0133,56.3833,55.955,56.32,30597,0
+PTH.US,D,20210628,000000,56.9,57.2248,56.6434,56.8567,34020,0
+PTH.US,D,20210629,000000,56.6367,56.645,55.6567,55.6833,35634,0
+PTH.US,D,20210630,000000,55.6433,55.6433,55.07,55.4333,70257,0
+PTH.US,D,20210701,000000,55.43,56.02,55.25,55.98,46227,0
+PTH.US,D,20210702,000000,56.1733,56.1733,55.0667,55.5133,18525,0
+PTH.US,D,20210706,000000,55.3767,55.576,54.8533,55.4867,55989,0
+PTH.US,D,20210707,000000,55.8333,55.8333,54.5483,55.11,39495,0
+PTH.US,D,20210708,000000,53.8567,55.4633,53.53,55.46,52635,0
+PTH.US,D,20210709,000000,55.7333,56.5276,55.7333,56.0667,50451,0
+PTH.US,D,20210712,000000,56.3233,56.4662,56.0233,56.2233,23673,0
+PTH.US,D,20210713,000000,56.2833,56.2833,55.5667,55.5667,20055,0
+PTH.US,D,20210714,000000,56.06,56.06,54.4667,54.4667,81024,0
+PTH.US,D,20210715,000000,54.35,54.35,53.3467,53.82,94614,0
+PTH.US,D,20210716,000000,54.28,54.4044,53.6333,53.7833,26265,0
+PTH.US,D,20210719,000000,52.7733,54.1083,52.6733,53.6333,192042,0
+PTH.US,D,20210720,000000,53.9133,55.3897,53.9133,55.03,30744,0
+PTH.US,D,20210721,000000,55.1833,56.4933,54.7683,56.4933,45312,0
+PTH.US,D,20210722,000000,56.4133,56.6667,56.1133,56.3633,49707,0
+PTH.US,D,20210723,000000,56.7867,57.0167,56.3568,56.96,17715,0
+PTH.US,D,20210726,000000,56.9467,56.9467,55.8091,56.1367,37374,0
+PTH.US,D,20210727,000000,55.9767,55.9767,54.6944,55.51,45459,0
+PTH.US,D,20210728,000000,55.71,57.1661,55.71,56.7733,30696,0
+PTH.US,D,20210729,000000,57.0633,57.21,56.215,56.25,23070,0
+PTH.US,D,20210730,000000,55.53,56.0683,55.09,55.1867,18723,0
+PTH.US,D,20210802,000000,55.4333,55.6933,55.2734,55.2734,27894,0
+PTH.US,D,20210803,000000,55.3733,55.805,54.52,55.7567,23739,0
+PTH.US,D,20210804,000000,55.8167,56.6667,55.72,56.2133,47988,0
+PTH.US,D,20210805,000000,56.22,57.6019,56.1152,57.5667,59949,0
+PTH.US,D,20210806,000000,57.3733,57.3733,56.1483,57.0067,62292,0
+PTH.US,D,20210809,000000,57.2333,57.92,56.9667,57.6933,21102,0
+PTH.US,D,20210810,000000,57.9733,57.9733,56.1119,56.13,27009,0
+PTH.US,D,20210811,000000,56.1133,56.2246,54.043,54.5367,45840,0
+PTH.US,D,20210812,000000,54.6933,55.4383,54.6933,55.29,87051,0
+PTH.US,D,20210813,000000,55.6267,55.6267,55.1753,55.2033,13602,0
+PTH.US,D,20210816,000000,54.77,54.9567,53.8762,54.7733,27000,0
+PTH.US,D,20210817,000000,54.1133,54.8792,53.9817,54.7967,40092,0
+PTH.US,D,20210818,000000,54.73,55.101,54.2167,54.25,24930,0
+PTH.US,D,20210819,000000,53.74,54.3333,53.54,53.6067,45102,0
+PTH.US,D,20210820,000000,53.58,54.582,53.58,54.5633,65808,0
+PTH.US,D,20210823,000000,55.1,56.1167,55.1,56.0167,36459,0
+PTH.US,D,20210824,000000,56.26,56.6,55.8633,56.5467,199938,0
+PTH.US,D,20210825,000000,56.02,56.5733,56.02,56.31,38295,0
+PTH.US,D,20210826,000000,56.2533,56.6413,55.5923,55.8333,26376,0
+PTH.US,D,20210827,000000,55.7867,56.64,55.7867,56.36,21528,0
+PTH.US,D,20210830,000000,56.2,56.7117,56.1964,56.5767,19218,0
+PTH.US,D,20210831,000000,56.6933,56.85,56.5033,56.65,27708,0
+PTH.US,D,20210901,000000,56.7717,57.5177,56.5415,57.4633,36456,0
+PTH.US,D,20210902,000000,57.6733,58.4533,57.6733,58.44,37206,0
+PTH.US,D,20210903,000000,58.3333,58.42,57.97,58.42,79626,0
+PTH.US,D,20210907,000000,58.48,58.5311,58.2267,58.4633,21846,0
+PTH.US,D,20210908,000000,58.1933,58.1933,57.5833,57.77,24498,0
+PTH.US,D,20210909,000000,57.73,58.6167,57.73,58.0533,19830,0
+PTH.US,D,20210910,000000,58.4367,58.4483,57.58,57.66,82854,0
+PTH.US,D,20210913,000000,57.9367,57.9367,55.8433,56.1,151854,0
+PTH.US,D,20210914,000000,56.3767,57.0733,55.8767,56.09,124359,0
+PTH.US,D,20210915,000000,56,56.4613,56,56.4067,17595,0
+PTH.US,D,20210916,000000,56.2467,56.9433,56.22,56.8433,30750,0
+PTH.US,D,20210917,000000,56.8333,57.1433,56.4733,57.1433,61407,0
+PTH.US,D,20210920,000000,55.9733,56.3646,55,55.41,37020,0
+PTH.US,D,20210921,000000,55.6767,56.4811,55.6767,56.3667,84888,0
+PTH.US,D,20210922,000000,56.59,57.2479,56.1533,57.0533,57267,0
+PTH.US,D,20210923,000000,57.27,58.3233,57.27,58.1933,203088,0
+PTH.US,D,20210924,000000,57.5077,57.5077,56.8304,57.0333,28539,0
+PTH.US,D,20210927,000000,56.72,56.72,55.9767,56.24,143808,0
+PTH.US,D,20210928,000000,55.5433,55.5433,53.9067,54.0033,141267,0
+PTH.US,D,20210929,000000,54.4167,54.4167,53.53,53.5433,32247,0
+PTH.US,D,20210930,000000,54.18,54.2947,53.5933,53.67,81642,0
+PTH.US,D,20211001,000000,53.81,53.8733,52.2767,53.6867,39030,0
+PTH.US,D,20211004,000000,53.3667,53.3667,52.31,52.6226,38460,0
+PTH.US,D,20211005,000000,52.74,53.6667,52.74,53.1734,27549,0
+PTH.US,D,20211006,000000,52.63,53.0067,52.22,52.86,53955,0
+PTH.US,D,20211007,000000,53.3733,53.9133,53.3333,53.4133,36144,0
+PTH.US,D,20211008,000000,53.5,53.5,52.3767,52.3767,19158,0
+PTH.US,D,20211011,000000,52.2467,52.2953,51.68,51.68,71430,0
+PTH.US,D,20211012,000000,51.7667,52.0767,51.4133,51.5567,142599,0
+PTH.US,D,20211013,000000,51.7333,51.84,51.2767,51.38,20472,0
+PTH.US,D,20211014,000000,51.96,52.23,51.9436,52.0767,26790,0
+PTH.US,D,20211015,000000,52.3,52.37,51.84,51.84,33585,0
+PTH.US,D,20211018,000000,51.53,51.9567,51.53,51.7833,28998,0
+PTH.US,D,20211019,000000,51.7933,52.9733,51.7933,52.3,129012,0
+PTH.US,D,20211020,000000,52.41,52.8067,52.41,52.6067,36738,0
+PTH.US,D,20211021,000000,52.52,53.26,52.52,53.26,52323,0
+PTH.US,D,20211022,000000,53.2467,53.3333,52.9267,53.3067,28200,0
+PTH.US,D,20211025,000000,53.1667,53.7267,53.1667,53.36,50769,0
+PTH.US,D,20211026,000000,53.4667,53.8033,52.9841,53.5333,31629,0
+PTH.US,D,20211027,000000,53.47,53.5233,52.8833,53.3556,26226,0
+PTH.US,D,20211028,000000,53.1967,54.3133,53.1967,54.3133,36786,0
+PTH.US,D,20211029,000000,54.1167,54.5167,53.9783,54.4833,118794,0
+PTH.US,D,20211101,000000,54.7333,55.15,54.7333,55.0433,24681,0
+PTH.US,D,20211102,000000,54.8967,55.1533,54.5133,55.1267,22650,0
+PTH.US,D,20211103,000000,55.1267,55.1967,54.4967,55.1967,22995,0
+PTH.US,D,20211104,000000,55.4833,55.4833,54.3367,54.7933,24201,0
+PTH.US,D,20211105,000000,54.32,55.0983,53.9492,54.5441,23025,0
+PTH.US,D,20211108,000000,54.6633,55.1415,54.6633,54.9382,32799,0
+PTH.US,D,20211109,000000,54.8533,54.886,54.4433,54.7733,48654,0
+PTH.US,D,20211110,000000,54.61,54.78,53.6033,53.81,67284,0
+PTH.US,D,20211111,000000,53.8967,54.1067,53.665,54.0067,37779,0
+PTH.US,D,20211112,000000,54.0133,54.2533,53.8833,54.2533,20520,0
+PTH.US,D,20211115,000000,54.5233,54.5233,53.95,53.96,57306,0
+PTH.US,D,20211116,000000,53.8767,54.9,53.6333,54.6536,49809,0
+PTH.US,D,20211117,000000,54.53,54.6867,54.3533,54.6336,10350,0
+PTH.US,D,20211118,000000,54.36,54.36,53.7195,53.7967,21711,0
+PTH.US,D,20211119,000000,54.15,54.33,53.8133,53.8133,33249,0
+PTH.US,D,20211122,000000,53.9333,53.9333,52.1267,52.1467,71394,0
+PTH.US,D,20211123,000000,51.7667,52.2163,50.4567,51.16,38355,0
+PTH.US,D,20211124,000000,50.9833,51.5267,50.7167,51.5267,51582,0
+PTH.US,D,20211126,000000,51.13,51.8986,50.7083,50.8433,19506,0
+PTH.US,D,20211129,000000,51.1933,51.5456,50.5867,50.5933,38589,0
+PTH.US,D,20211130,000000,50.35,50.85,49.6967,49.9067,201342,0
+PTH.US,D,20211201,000000,50.4267,50.4267,48.8133,48.8133,45246,0
+PTH.US,D,20211202,000000,48.8333,49.6667,48.4498,49.4833,43419,0
+PTH.US,D,20211203,000000,49.57,49.57,47.4561,47.8967,46143,0
+PTH.US,D,20211206,000000,47.9633,48.03,47.015,47.9267,51825,0
+PTH.US,D,20211207,000000,48.52,50.19,48.52,49.86,21531,0
+PTH.US,D,20211208,000000,50.0667,50.8717,49.7418,50.82,57159,0
+PTH.US,D,20211209,000000,50.66,51.0433,49.53,49.5667,27270,0
+PTH.US,D,20211210,000000,49.7867,49.7867,49.0633,49.0633,34554,0
+PTH.US,D,20211213,000000,48.97,49.6367,48.97,49.5312,31665,0
+PTH.US,D,20211214,000000,48.78,48.78,47.65,48.0967,41247,0
+PTH.US,D,20211215,000000,48.08,49.5583,47.8067,49.4833,40104,0
+PTH.US,D,20211216,000000,49.8333,49.8833,48.3333,48.5467,49548,0
+PTH.US,D,20211217,000000,48.1933,49.7716,47.99,49.5233,30558,0
+PTH.US,D,20211220,000000,48.91,49.2059,48.32,49.0133,32379,0
+PTH.US,D,20211221,000000,49.3333,50.2816,49.2433,49.9928,29622,0
+PTH.US,D,20211222,000000,50.0567,51.06,50.0567,51.0367,25101,0
+PTH.US,D,20211223,000000,51.0367,51.57,51.0367,51.4333,25449,0
+PTH.US,D,20211227,000000,51.51,51.57,51.1,51.54,36687,0
+PTH.US,D,20211228,000000,51.6333,51.7167,50.7267,50.7267,50373,0
+PTH.US,D,20211229,000000,50.8167,51.1889,50.79,51.1267,22638,0
+PTH.US,D,20211230,000000,51.03,51.96,51.03,51.4633,242001,0
+PTH.US,D,20211231,000000,51.3933,52.1133,51.3933,51.65,36762,0
+PTH.US,D,20220103,000000,51.6367,51.6367,50.0588,50.57,47598,0
+PTH.US,D,20220104,000000,50.2567,50.27,48.4628,48.8233,57492,0
+PTH.US,D,20220105,000000,48.64,49.0133,47.1367,47.21,69624,0
+PTH.US,D,20220106,000000,47.11,47.3233,46.5061,46.7233,46986,0
+PTH.US,D,20220107,000000,46.5867,46.5967,45.5867,45.5867,58653,0
+PTH.US,D,20220110,000000,45.0333,45.8033,44.7633,45.7633,61434,0
+PTH.US,D,20220111,000000,45.7667,46.23,45.18,46.23,70251,0
+PTH.US,D,20220112,000000,46.26,46.4033,45.84,45.99,31320,0
+PTH.US,D,20220113,000000,45.9633,45.9633,44.6948,44.7164,33825,0
+PTH.US,D,20220114,000000,44.3267,44.5667,43.765,44.49,50058,0
+PTH.US,D,20220118,000000,43.7133,43.7133,43.0967,43.1433,196332,0
+PTH.US,D,20220119,000000,43.4567,43.6866,42.7367,42.7467,49599,0
+PTH.US,D,20220120,000000,42.9667,43.6733,42.4933,42.5767,34329,0
+PTH.US,D,20220121,000000,42.2733,42.55,41.7656,41.8067,49527,0
+PTH.US,D,20220124,000000,41.0567,42.35,40.1524,42.3267,81405,0
+PTH.US,D,20220125,000000,41.65,41.8137,41.0467,41.46,73629,0
+PTH.US,D,20220126,000000,41.9267,42.4733,40.931,41.2,67593,0
+PTH.US,D,20220127,000000,41.17,41.42,40.5967,40.63,53787,0
+PTH.US,D,20220128,000000,40.62,42.0133,40.3467,41.9733,127071,0
+PTH.US,D,20220131,000000,41.9067,43.07,41.9067,43.07,29133,0
+PTH.US,D,20220201,000000,43.3433,43.51,42.7733,43.5033,36258,0
+PTH.US,D,20220202,000000,43.7333,44.1667,43.551,44.0367,62394,0
+PTH.US,D,20220203,000000,43.4167,43.85,43.4167,43.6136,27471,0
+PTH.US,D,20220204,000000,43.34,43.885,42.9386,43.5133,33870,0
+PTH.US,D,20220207,000000,43.48,43.7067,43.3767,43.4433,39195,0
+PTH.US,D,20220208,000000,43.3133,43.98,43.1183,43.9233,46404,0
+PTH.US,D,20220209,000000,44.3067,45.07,44.3067,45.0633,109107,0
+PTH.US,D,20220210,000000,44.1667,45.5366,44.1667,44.6,39075,0
+PTH.US,D,20220211,000000,44.43,44.8833,43.7623,43.8967,34965,0
+PTH.US,D,20220214,000000,43.6967,43.795,43.1398,43.39,41328,0
+PTH.US,D,20220215,000000,43.8133,44.0156,43.36,43.7033,53223,0
+PTH.US,D,20220216,000000,43.21,43.3549,42.5567,43.1767,48630,0
+PTH.US,D,20220217,000000,42.85,42.92,42.2733,42.2867,32757,0
+PTH.US,D,20220218,000000,42.3367,42.5467,41.77,41.8933,44358,0
+PTH.US,D,20220222,000000,41.6067,42.0833,41.32,41.51,36369,0
+PTH.US,D,20220223,000000,41.7833,41.7833,40.75,40.75,51423,0
+PTH.US,D,20220224,000000,39.85,42.2844,39.85,42.27,35652,0
+PTH.US,D,20220225,000000,42.35,43.4446,42.35,43.4446,32427,0
+PTH.US,D,20220228,000000,42.9833,43.2,42.8381,43.1333,25038,0
+PTH.US,D,20220301,000000,43.3226,43.5357,43.0565,43.23,22224,0
+PTH.US,D,20220302,000000,43.4167,44.0333,43.4167,43.8033,43011,0
+PTH.US,D,20220303,000000,44,44.107,43.4067,43.6433,59586,0
+PTH.US,D,20220304,000000,43.3167,43.4533,42.9388,43.44,19803,0
+PTH.US,D,20220307,000000,43.26,43.26,42.26,42.3671,24444,0
+PTH.US,D,20220308,000000,42.1333,42.53,41.5083,41.58,51057,0
+PTH.US,D,20220309,000000,42.4267,43.3071,42.4267,43.17,35271,0
+PTH.US,D,20220310,000000,42.51,42.9,42.39,42.8333,27033,0
+PTH.US,D,20220311,000000,43.0367,43.0367,42.03,42.03,26832,0
+PTH.US,D,20220314,000000,42.0467,42.7025,41.454,41.59,30321,0
+PTH.US,D,20220315,000000,41.8133,42.5833,41.8133,42.5833,22554,0
+PTH.US,D,20220316,000000,42.8933,43.7133,42.8933,43.7133,21123,0
+PTH.US,D,20220317,000000,43.9268,44.6133,43.9268,44.5767,67095,0
+PTH.US,D,20220318,000000,44.9367,45.15,44.7833,45.15,19455,0
+PTH.US,D,20220321,000000,44.89,45.0033,44.4433,44.6433,21546,0
+PTH.US,D,20220322,000000,45,45.2467,44.9822,45.2467,14838,0
+PTH.US,D,20220323,000000,44.89,44.89,44.1933,44.1933,10620,0
+PTH.US,D,20220324,000000,44.25,44.6267,44.1209,44.5933,20406,0
+PTH.US,D,20220325,000000,44.7967,44.7967,44.29,44.4033,47511,0
+PTH.US,D,20220328,000000,44.3567,44.74,44.17,44.74,47757,0
+PTH.US,D,20220329,000000,45.0867,45.6143,45.0867,45.5533,37992,0
+PTH.US,D,20220330,000000,45.3967,45.5867,45.0613,45.0767,38211,0
+PTH.US,D,20220331,000000,45.0533,45.5033,44.7533,44.8533,26340,0
+PTH.US,D,20220401,000000,45.1332,45.4271,44.9067,45.3779,21963,0
+PTH.US,D,20220404,000000,45.2567,45.46,45.1267,45.27,33849,0
+PTH.US,D,20220405,000000,45.2133,45.6867,44.9867,45.0567,43800,0
+PTH.US,D,20220406,000000,44.6992,45.5233,44.6992,45.5233,27624,0
+PTH.US,D,20220407,000000,45.5,46.1767,45.5,46.0067,72363,0
+PTH.US,D,20220408,000000,46.0567,46.4001,45.8901,46.4001,15984,0
+PTH.US,D,20220411,000000,45.4392,45.44,44.9167,44.9167,45822,0
+PTH.US,D,20220412,000000,45.0367,45.3555,44.4433,44.6177,117810,0
+PTH.US,D,20220413,000000,44.61,45.1494,44.6067,45.1494,15897,0
+PTH.US,D,20220414,000000,45.19,45.2683,44.6867,44.6867,32121,0
+PTH.US,D,20220418,000000,44.6667,44.6667,43.78,43.84,17286,0
+PTH.US,D,20220419,000000,44.415,44.5163,44.2682,44.3767,20226,0
+PTH.US,D,20220420,000000,44.6033,45.3833,44.6033,45.2867,18216,0
+PTH.US,D,20220421,000000,45.4733,45.4733,44.16,44.16,13017,0
+PTH.US,D,20220422,000000,43.6933,43.6933,41.92,41.94,16752,0
+PTH.US,D,20220425,000000,41.56,42.31,41.3933,42.31,19755,0
+PTH.US,D,20220426,000000,41.88,41.8867,41.0267,41.0433,15735,0
+PTH.US,D,20220427,000000,41.0433,41.46,40.8591,41.01,43533,0
+PTH.US,D,20220428,000000,40.7267,41.3067,40.3133,41.1667,35766,0
+PTH.US,D,20220429,000000,40.9767,41.3503,40.4533,40.49,31674,0
+PTH.US,D,20220502,000000,40.5167,40.8633,39.8733,40.5633,49002,0
+PTH.US,D,20220503,000000,40.8167,41.05,40.5746,40.85,24126,0
+PTH.US,D,20220504,000000,40.69,41.5833,39.9933,41.52,59343,0
+PTH.US,D,20220505,000000,41.2833,41.2833,39.9433,40.23,71106,0
+PTH.US,D,20220506,000000,40.2067,40.2067,39.4233,39.6033,47502,0
+PTH.US,D,20220509,000000,39.0433,39.0433,37.4233,37.44,68619,0
+PTH.US,D,20220510,000000,38.0433,38.3333,37.3967,38.1133,54756,0
+PTH.US,D,20220511,000000,37.78,38.6633,37.0667,37.1133,132339,0
+PTH.US,D,20220512,000000,36.71,37.78,36.71,37.68,473337,0
+PTH.US,D,20220513,000000,38.02,39.1133,38.02,38.8467,83373,0
+PTH.US,D,20220516,000000,38.7333,39.297,38.5867,39.1133,61716,0
+PTH.US,D,20220517,000000,39.6433,39.87,39.3453,39.87,42360,0
+PTH.US,D,20220518,000000,39.4633,39.4633,38.22,38.3933,52134,0
+PTH.US,D,20220519,000000,38.03,38.8616,38.03,38.6,55623,0
+PTH.US,D,20220520,000000,38.86,38.99,37.9217,38.9333,49047,0
+PTH.US,D,20220523,000000,39.1667,39.4362,38.868,39.2533,39894,0
+PTH.US,D,20220524,000000,38.83,38.8367,38.4938,38.8367,27789,0
+PTH.US,D,20220525,000000,38.6467,39.0267,38.6467,39.0267,20928,0
+PTH.US,D,20220526,000000,39.08,39.4767,39.08,39.28,21900,0
+PTH.US,D,20220527,000000,39.9267,40.4267,39.9267,40.4267,20511,0
+PTH.US,D,20220531,000000,40.1633,40.1633,39.65,39.69,33768,0
+PTH.US,D,20220601,000000,39.82,40.0579,38.6703,39.15,27252,0
+PTH.US,D,20220602,000000,39.1833,40.02,39.1833,40.02,12573,0
+PTH.US,D,20220603,000000,39.6667,40.05,39.64,39.78,21129,0
+PTH.US,D,20220606,000000,40.3033,40.3033,39.3833,39.4767,80169,0
+PTH.US,D,20220607,000000,39.1767,40.231,39.1767,40.21,12234,0
+PTH.US,D,20220608,000000,40.1067,40.41,39.85,39.9367,20316,0
+PTH.US,D,20220609,000000,39.4006,39.5133,38.7167,38.7167,18087,0
+PTH.US,D,20220610,000000,37.9867,37.9867,37.634,37.7933,27771,0
+PTH.US,D,20220613,000000,36.7233,36.7233,35.9733,36.08,37296,0
+PTH.US,D,20220614,000000,36.2267,36.2267,35.5533,35.89,28710,0
+PTH.US,D,20220615,000000,36.19,36.9765,36.12,36.5733,23955,0
+PTH.US,D,20220616,000000,35.5433,35.7267,35.3067,35.68,31773,0
+PTH.US,D,20220617,000000,35.94,36.3633,35.94,36.0233,11961,0
+PTH.US,D,20220621,000000,36.3133,36.7615,36.3133,36.48,17508,0
+PTH.US,D,20220622,000000,35.9833,37.26,35.9833,36.9633,18237,0
+PTH.US,D,20220623,000000,37.4633,37.9633,37.2967,37.96,22764,0
+PTH.US,D,20220624,000000,38.3033,38.5,38.12,38.4767,19821,0
+PTH.US,D,20220627,000000,38.5633,38.94,38.5133,38.77,11718,0
+PTH.US,D,20220628,000000,39.0967,39.1223,38.09,38.1467,8064,0
+PTH.US,D,20220629,000000,38.2667,38.5504,38.0367,38.5,11115,0
+PTH.US,D,20220630,000000,37.8759,38.5567,37.804,38.2533,18720,0
+PTH.US,D,20220701,000000,37.9633,38.7867,37.79,38.7367,16434,0
+PTH.US,D,20220705,000000,38.1533,39.5833,38.1533,39.5533,41499,0
+PTH.US,D,20220706,000000,40,40.246,39.6733,39.9633,16047,0
+PTH.US,D,20220707,000000,40.3233,40.9833,40.3233,40.6733,84525,0
+PTH.US,D,20220708,000000,40.3333,41.2867,40.3333,41.0967,9480,0
+PTH.US,D,20220711,000000,40.8567,40.8567,40.2667,40.3,19101,0
+PTH.US,D,20220712,000000,40.1933,40.3,39.3567,40.0633,16647,0
+PTH.US,D,20220713,000000,40.2611,40.384,39.9883,40.13,14457,0
+PTH.US,D,20220714,000000,39.7067,40.0967,39.4859,40.0967,8511,0
+PTH.US,D,20220715,000000,40.4033,41.0133,40.3889,41.0133,18033,0
+PTH.US,D,20220718,000000,41.3633,41.4633,40.05,40.1967,14292,0
+PTH.US,D,20220719,000000,40.7367,41.5867,40.7367,41.5867,10008,0
+PTH.US,D,20220720,000000,41.805,42.0167,41.3275,41.4767,31395,0
+PTH.US,D,20220721,000000,41.4667,41.5033,41.2567,41.5033,9207,0
+PTH.US,D,20220722,000000,41.74,41.74,40.5167,40.55,17697,0
+PTH.US,D,20220725,000000,40.77,40.8967,40.6137,40.8967,8514,0
+PTH.US,D,20220726,000000,40.78,41.4933,40.78,41.1767,9657,0
+PTH.US,D,20220727,000000,40.9745,41.7933,40.9745,41.79,12345,0
+PTH.US,D,20220728,000000,41.76,41.965,41.155,41.7967,57951,0
+PTH.US,D,20220729,000000,41.8633,41.8633,41.2978,41.6233,115731,0
+PTH.US,D,20220801,000000,41.4167,41.5867,40.94,40.94,11151,0
+PTH.US,D,20220802,000000,40.8933,41.6417,40.8933,41.4367,10917,0
+PTH.US,D,20220803,000000,41.9133,42.2733,41.8833,41.8933,51522,0
+PTH.US,D,20220804,000000,41.9377,42.62,41.9033,42.4767,28572,0
+PTH.US,D,20220805,000000,42.705,43.5133,42.705,43.38,4839,0
+PTH.US,D,20220808,000000,43.3696,43.7899,43.09,43.4667,27681,0
+PTH.US,D,20220809,000000,43.1933,43.4875,42.6903,42.8433,24081,0
+PTH.US,D,20220810,000000,43.5833,43.9533,43.225,43.9533,14262,0
+PTH.US,D,20220811,000000,44.6883,44.6883,43.78,43.78,9177,0
+PTH.US,D,20220812,000000,44.0267,44.68,43.977,44.63,24954,0
+PTH.US,D,20220815,000000,44.5367,45.08,44.53,45.0133,16725,0
+PTH.US,D,20220816,000000,44.7733,44.96,44.6678,44.79,8118,0
+PTH.US,D,20220817,000000,44.4567,44.9767,44.4567,44.66,30417,0
+PTH.US,D,20220818,000000,44.1702,44.2217,43.7722,44.1667,20298,0
+PTH.US,D,20220819,000000,43.7167,44.0967,43.7167,43.9267,13221,0
+PTH.US,D,20220822,000000,43.5633,44.1193,43.5633,43.7267,10620,0
+PTH.US,D,20220823,000000,43.6667,44.28,43.6667,44.19,12552,0
+PTH.US,D,20220824,000000,44.22,44.7033,44.22,44.5167,33399,0
+PTH.US,D,20220825,000000,44.4942,44.5535,44.357,44.53,6549,0
+PTH.US,D,20220826,000000,44.5,44.5,43.1867,43.2733,12096,0
+PTH.US,D,20220829,000000,42.7967,43.45,42.7933,43.1633,9063,0
+PTH.US,D,20220830,000000,42.92,42.92,42.3333,42.5667,11994,0
+PTH.US,D,20220831,000000,42.875,43.06,42.8567,42.9967,6060,0
+PTH.US,D,20220901,000000,42.6433,43.4833,42.39,43.45,20880,0
+PTH.US,D,20220902,000000,42.6367,42.7267,42.6367,42.7267,12660,0
+PTH.US,D,20220906,000000,42.77,43.0333,42.14,42.2333,25398,0
+PTH.US,D,20220907,000000,42.3233,43.5167,42.3233,43.5167,43878,0
+PTH.US,D,20220908,000000,42.9967,44.5286,42.9967,44.5033,60597,0
+PTH.US,D,20220909,000000,44.8633,45.05,44.7667,44.8333,36999,0
+PTH.US,D,20220912,000000,45.02,45.4133,44.9903,45.35,23232,0
+PTH.US,D,20220913,000000,44.6067,44.6067,43.86,43.8767,10503,0
+PTH.US,D,20220914,000000,43.8633,44.5633,43.7533,44.15,42054,0
+PTH.US,D,20220915,000000,44.1767,44.2367,43.6783,43.76,17661,0
+PTH.US,D,20220916,000000,43.1833,43.1833,42.3833,42.7767,58392,0
+PTH.US,D,20220919,000000,42.36,42.36,41.5233,42.1967,55149,0
+PTH.US,D,20220920,000000,41.88,42.08,41.5083,41.9533,29064,0
+PTH.US,D,20220921,000000,41.8263,41.857,40.6933,40.76,27768,0
+PTH.US,D,20220922,000000,40.54,40.5467,40.0967,40.37,11451,0
+PTH.US,D,20220923,000000,39.8533,39.8533,38.98,39.5,45084,0
+PTH.US,D,20220926,000000,39.2933,39.6467,39.1133,39.1867,25359,0
+PTH.US,D,20220927,000000,39.5967,40.125,39.2867,39.5633,51384,0
+PTH.US,D,20220928,000000,39.9633,41.02,39.9592,40.83,41043,0
+PTH.US,D,20220929,000000,39.85,40.21,39.85,40.21,9477,0
+PTH.US,D,20220930,000000,40.214,40.8233,40.214,40.4033,8238,0
+PTH.US,D,20221003,000000,40.87,40.9512,40.0933,40.77,13374,0
+PTH.US,D,20221004,000000,41.46,42.04,41.46,42.04,13242,0
+PTH.US,D,20221005,000000,41.3533,42.0238,41.1993,41.9933,27984,0
+PTH.US,D,20221006,000000,41.74,42.4067,41.74,42.18,30825,0
+PTH.US,D,20221007,000000,41.6233,41.6233,40.2747,40.3767,30087,0
+PTH.US,D,20221010,000000,40.4933,40.4933,39.6983,39.9267,3270,0
+PTH.US,D,20221011,000000,39.97,40.4292,39.97,40.0583,3402,0
+PTH.US,D,20221012,000000,40.0325,40.2297,39.4867,40.1167,16632,0
+PTH.US,D,20221013,000000,38.9567,40.6667,38.9033,40.61,11586,0
+PTH.US,D,20221014,000000,41.0333,41.0333,39.4233,39.5133,15549,0
+PTH.US,D,20221017,000000,40.1967,40.6933,40.1467,40.5633,12072,0
+PTH.US,D,20221018,000000,41.16,41.5295,40.8295,40.8967,7191,0
+PTH.US,D,20221019,000000,40.3049,40.3049,39.65,39.65,13020,0
+PTH.US,D,20221020,000000,39.6767,40.5333,39.6767,39.7833,6852,0
+PTH.US,D,20221021,000000,39.91,40.4667,39.91,40.4467,6759,0
+PTH.US,D,20221024,000000,40.6533,40.6533,40.1645,40.4633,10107,0
+PTH.US,D,20221025,000000,40.65,41.8333,40.65,41.56,29571,0
+PTH.US,D,20221026,000000,42.4683,42.9,41.8667,41.9267,38286,0
+PTH.US,D,20221027,000000,41.6267,41.7067,41.1667,41.1667,41595,0
+PTH.US,D,20221028,000000,41.1867,42.1467,41.1867,42.1433,10896,0
+PTH.US,D,20221031,000000,42.14,42.2943,41.9533,42.0433,15645,0
+PTH.US,D,20221101,000000,42.41,42.41,41.7867,41.9233,11586,0
+PTH.US,D,20221102,000000,41.4333,41.5433,40.8667,40.8667,4419,0
+PTH.US,D,20221103,000000,40.8667,40.9967,40.59,40.6267,18558,0
+PTH.US,D,20221104,000000,40.97,40.97,39.1667,39.55,9402,0
+PTH.US,D,20221107,000000,39.55,39.8333,39.1267,39.13,14133,0
+PTH.US,D,20221108,000000,39.29,40.06,39.1017,39.59,11184,0
+PTH.US,D,20221109,000000,39.3633,39.3633,38.275,38.28,16215,0
+PTH.US,D,20221110,000000,39.8,40.16,39.5,40.16,33156,0
+PTH.US,D,20221111,000000,40.097,40.1067,39.3581,39.85,27567,0
+PTH.US,D,20221114,000000,39.8567,40.4967,39.8567,40.0533,19425,0
+PTH.US,D,20221115,000000,40.8267,40.8267,40.13,40.2067,8526,0
+PTH.US,D,20221116,000000,39.9267,39.9267,39.1133,39.1733,32952,0
+PTH.US,D,20221117,000000,38.73,38.7633,38.5233,38.7433,11313,0
+PTH.US,D,20221118,000000,39.45,40.0479,39.45,39.7267,16644,0
+PTH.US,D,20221121,000000,39.5967,39.5967,39.21,39.21,10224,0
+PTH.US,D,20221122,000000,38.92,39.8567,38.92,39.8167,9018,0
+PTH.US,D,20221123,000000,39.7867,40.2833,39.7867,40.1367,8166,0
+PTH.US,D,20221125,000000,40.2767,40.4633,40.2767,40.4633,4509,0
+PTH.US,D,20221128,000000,40.4833,41.04,40.2233,40.41,12150,0
+PTH.US,D,20221129,000000,40.6867,40.75,40.3667,40.3667,13539,0
+PTH.US,D,20221130,000000,40.6133,41.7133,40.567,41.7133,12618,0
+PTH.US,D,20221201,000000,41.5217,41.6803,41.3867,41.4033,17340,0
+PTH.US,D,20221202,000000,40.9,42.3383,40.9,42.25,44622,0
+PTH.US,D,20221205,000000,41.9733,41.9733,40.7569,40.9833,32673,0
+PTH.US,D,20221206,000000,40.4961,40.5033,39.6796,39.82,10170,0
+PTH.US,D,20221207,000000,40.8267,40.8733,40.545,40.7133,36294,0
+PTH.US,D,20221208,000000,41.1968,41.3433,41.0336,41.2,78351,0
+PTH.US,D,20221209,000000,41.0567,41.1238,40.4333,40.4333,6927,0
+PTH.US,D,20221212,000000,40.6733,41.5533,40.6733,41.5533,4959,0
+PTH.US,D,20221213,000000,41.8767,42.0833,41.7033,42.0833,8235,0
+PTH.US,D,20221214,000000,42.09,42.55,41.9432,42.12,40095,0
+PTH.US,D,20221215,000000,41.3167,41.3167,40.9033,41,12321,0
+PTH.US,D,20221216,000000,40.8844,41.1578,40.207,40.9967,8712,0
+PTH.US,D,20221219,000000,40.8067,40.8067,39.8318,39.8867,18660,0
+PTH.US,D,20221220,000000,39.7633,40.5786,39.7633,40.48,14562,0
+PTH.US,D,20221221,000000,40.7133,41.4652,40.7133,41.3333,15138,0
+PTH.US,D,20221222,000000,40.9433,41.23,40.6293,41.2205,18492,0
+PTH.US,D,20221223,000000,41.0167,41.0167,40.43,40.59,12111,0
+PTH.US,D,20221227,000000,40.54,40.5492,39.8,39.8,14622,0
+PTH.US,D,20221228,000000,39.77,39.9043,39.4917,39.6467,15072,0
+PTH.US,D,20221229,000000,40.4,40.8964,40.3933,40.71,14592,0
+PTH.US,D,20221230,000000,40.4,41.0033,40.2433,41.0033,88281,0
+PTH.US,D,20230103,000000,41.1,41.1,39.7067,39.9233,13794,0
+PTH.US,D,20230104,000000,39.9233,39.9697,39.6309,39.7967,12180,0
+PTH.US,D,20230105,000000,39.4417,39.5433,39.2939,39.3767,15624,0
+PTH.US,D,20230106,000000,39.3427,40.06,39.0536,39.9567,7938,0
+PTH.US,D,20230109,000000,40.1833,40.1833,39.42,39.4367,10551,0
+PTH.US,D,20230110,000000,39.41,40.3067,39.41,40.3067,5274,0
+PTH.US,D,20230111,000000,40.1567,40.4567,40.1567,40.4567,7728,0
+PTH.US,D,20230112,000000,40.5733,41.3467,40.5733,41.3467,6951,0
+PTH.US,D,20230113,000000,41.2334,41.9067,41.2334,41.6133,29457,0
+PTH.US,D,20230117,000000,41.5267,41.5267,41.1867,41.2433,6498,0
+PTH.US,D,20230118,000000,41.6333,41.6333,40.86,40.86,9633,0
+PTH.US,D,20230119,000000,40.6667,40.7131,40.5133,40.5133,6105,0
+PTH.US,D,20230120,000000,40.6181,41.0804,40.6181,41.02,13740,0
+PTH.US,D,20230123,000000,41.0283,41.2117,40.8296,40.95,9474,0
+PTH.US,D,20230124,000000,40.8196,41.0233,40.8196,40.9374,19047,0
+PTH.US,D,20230125,000000,40.5033,40.9517,40.46,40.9517,8721,0
+PTH.US,D,20230126,000000,41.14,41.14,40.53,40.6833,9855,0
+PTH.US,D,20230127,000000,40.8,40.8,40.5712,40.6,10536,0
+PTH.US,D,20230130,000000,40.3356,40.3805,39.7667,39.7667,8823,0
+PTH.US,D,20230131,000000,39.85,40.55,39.85,40.55,26343,0
+PTH.US,D,20230201,000000,40.3567,40.9433,40.1167,40.7333,24774,0
+PTH.US,D,20230202,000000,40.85,41.0867,40.5705,41.0867,10902,0
+PTH.US,D,20230203,000000,40.7533,41.0067,40.6767,40.745,4647,0
+PTH.US,D,20230206,000000,40.5067,40.7583,40.18,40.2433,14331,0
+PTH.US,D,20230207,000000,40.16,40.4788,39.8985,40.45,10863,0
+PTH.US,D,20230208,000000,40.3,40.3,39.7034,39.745,7899,0
+PTH.US,D,20230209,000000,39.9133,40.093,39.5067,39.5267,22800,0
+PTH.US,D,20230210,000000,39.6806,39.7133,39.53,39.6267,18168,0
+PTH.US,D,20230213,000000,39.68,40.025,39.6587,39.83,15768,0
+PTH.US,D,20230214,000000,39.51,40.0154,39.2833,39.63,11841,0
+PTH.US,D,20230215,000000,39.2833,39.3967,38.9506,39.3967,155112,0
+PTH.US,D,20230216,000000,38.8367,39.4233,38.8367,39.12,17301,0
+PTH.US,D,20230217,000000,39.0333,39.8233,39.0333,39.8233,19257,0
+PTH.US,D,20230221,000000,39.36,39.36,38.3367,38.35,19002,0
+PTH.US,D,20230222,000000,38.4567,38.4567,38.155,38.32,64518,0
+PTH.US,D,20230223,000000,38.5667,38.7033,38.2736,38.7033,11385,0
+PTH.US,D,20230224,000000,38.1,38.2777,37.7933,37.8,43164,0
+PTH.US,D,20230227,000000,38.0933,38.3333,37.6633,37.8017,10083,0
+PTH.US,D,20230228,000000,37.76,37.9,37.76,37.9,8361,0
+PTH.US,D,20230301,000000,38.5633,39.0533,38.5633,38.9667,11511,0
+PTH.US,D,20230302,000000,38.5039,38.93,38.4267,38.8667,8181,0
+PTH.US,D,20230303,000000,38.7967,39.3253,38.7967,39.2533,10527,0
+PTH.US,D,20230306,000000,39.01,39.0219,38.91,38.91,3771,0
+PTH.US,D,20230307,000000,38.83,38.9267,38.52,38.5279,11085,0
+PTH.US,D,20230308,000000,38.4967,38.4967,38.1193,38.32,8577,0
+PTH.US,D,20230309,000000,38.185,38.185,37.1967,37.2867,12621,0
+PTH.US,D,20230310,000000,37,37,35.7538,36.0967,10443,0
+PTH.US,D,20230313,000000,36.78,38.0533,36.78,37.6667,29292,0
+PTH.US,D,20230314,000000,38.4567,38.6167,38.001,38.3567,14016,0
+PTH.US,D,20230315,000000,37.6567,37.86,37.4133,37.8333,55581,0
+PTH.US,D,20230316,000000,37.7953,38.31,37.7953,38.2667,7113,0
+PTH.US,D,20230317,000000,37.4367,37.4367,37.41,37.41,4722,0
+PTH.US,D,20230320,000000,37.42,37.9717,37.42,37.9367,5838,0
+PTH.US,D,20230321,000000,37.9467,37.9467,37.6,37.6,3621,0
+PTH.US,D,20230322,000000,37.6067,37.6067,36.5233,36.5233,16263,0
+PTH.US,D,20230323,000000,36.7367,36.7367,36.5367,36.6067,6543,0
+PTH.US,D,20230324,000000,36.3567,36.8733,36.28,36.8733,20340,0
+PTH.US,D,20230327,000000,37.16,37.3067,37.1095,37.3067,4356,0
+PTH.US,D,20230328,000000,37.18,37.18,36.8667,36.8733,7545,0
+PTH.US,D,20230329,000000,37.1333,37.1933,37.034,37.1933,7470,0
+PTH.US,D,20230330,000000,36.72,36.8467,36.4367,36.8467,5241,0
+PTH.US,D,20230331,000000,36.9167,37.42,36.9167,37.42,13917,0
+PTH.US,D,20230403,000000,37.4667,37.66,37.3256,37.61,23508,0
+PTH.US,D,20230404,000000,37.5833,37.6267,37.2453,37.4433,13233,0
+PTH.US,D,20230405,000000,37.3267,37.3267,36.9467,37.0733,42522,0
+PTH.US,D,20230406,000000,36.99,37.3867,36.9083,37.3867,7458,0
+PTH.US,D,20230410,000000,37.1267,37.5033,36.99,37.5033,147060,0
+PTH.US,D,20230411,000000,37.65,37.9067,37.65,37.7667,11757,0
+PTH.US,D,20230412,000000,38.2133,38.2133,37.5367,37.5367,17331,0
+PTH.US,D,20230413,000000,37.63,38.4533,37.63,38.2533,6603,0
+PTH.US,D,20230414,000000,38.1433,38.1433,37.8533,38.1,7194,0
+PTH.US,D,20230417,000000,39.25,39.904,39.25,39.85,45510,0
+PTH.US,D,20230418,000000,39.97,40.12,39.8867,40.12,14433,0
+PTH.US,D,20230419,000000,39.82,40.4966,39.82,40.4867,20415,0
+PTH.US,D,20230420,000000,40.1146,40.21,40.1146,40.21,7467,0
+PTH.US,D,20230421,000000,40.2433,40.8983,40.2433,40.8867,15501,0
+PTH.US,D,20230424,000000,40.5967,40.8067,40.5533,40.8067,14877,0
+PTH.US,D,20230425,000000,40.6467,40.7833,39.8833,39.9767,20136,0
+PTH.US,D,20230426,000000,39.63,39.8533,39.5,39.5533,10836,0
+PTH.US,D,20230427,000000,39.4867,39.71,39.3614,39.6033,49245,0
+PTH.US,D,20230428,000000,39.52,40.1272,39.52,39.9633,113592,0
+PTH.US,D,20230501,000000,40.0167,40.49,40.0167,40.3933,41028,0
+PTH.US,D,20230502,000000,39.9084,39.9084,39.6909,39.7609,4335,0
+PTH.US,D,20230503,000000,40.1064,40.6967,40.0942,40.3267,8868,0
+PTH.US,D,20230504,000000,40.2333,40.3183,40.0339,40.26,7197,0
+PTH.US,D,20230505,000000,40.7033,41.04,40.7033,41.0033,7389,0
+PTH.US,D,20230508,000000,40.6033,40.8167,40.6033,40.8167,6324,0
+PTH.US,D,20230509,000000,40.6433,41.1533,40.6433,41.1533,5607,0
+PTH.US,D,20230510,000000,40.8727,41.3033,40.8067,41.2067,13074,0
+PTH.US,D,20230511,000000,40.86,40.91,40.7967,40.91,10218,0
+PTH.US,D,20230512,000000,40.8817,40.8817,40.5133,40.7233,6426,0
+PTH.US,D,20230515,000000,40.885,40.9509,40.8633,40.8633,6378,0
+PTH.US,D,20230516,000000,40.5167,40.5167,40.31,40.31,10263,0
+PTH.US,D,20230517,000000,39.98,40.09,39.98,40.09,5925,0
+PTH.US,D,20230518,000000,39.9281,40.1729,39.6663,39.9133,14736,0
+PTH.US,D,20230519,000000,40.2167,40.2274,40.1133,40.1567,7296,0
+PTH.US,D,20230522,000000,40.4638,40.4638,40.4267,40.4267,2163,0
+PTH.US,D,20230523,000000,40.2867,40.7093,39.7018,39.8367,8748,0
+PTH.US,D,20230524,000000,39.5667,39.755,39.28,39.6767,136497,0
+PTH.US,D,20230525,000000,39.8567,39.8567,39.0733,39.12,43182,0
+PTH.US,D,20230526,000000,39.0551,39.2428,39.0551,39.0767,8601,0
+PTH.US,D,20230530,000000,39.1267,39.3467,38.7146,38.7146,23082,0
+PTH.US,D,20230531,000000,38.69,38.8833,38.4167,38.87,14190,0
+PTH.US,D,20230601,000000,39.3767,39.4567,39.3367,39.4267,5127,0
+PTH.US,D,20230602,000000,39.5633,39.88,39.5467,39.88,9057,0
+PTH.US,D,20230605,000000,39.7033,39.9833,39.6633,39.9367,20031,0
+PTH.US,D,20230606,000000,39.8333,40.42,39.8333,40.3167,53295,0
+PTH.US,D,20230607,000000,40.3467,40.4233,40.33,40.4067,5712,0
+PTH.US,D,20230608,000000,40.26,40.37,40.1633,40.3133,9279,0
+PTH.US,D,20230609,000000,40.3067,40.3433,40.0367,40.0367,29673,0
+PTH.US,D,20230612,000000,40.23,40.45,40.23,40.44,12906,0
+PTH.US,D,20230613,000000,40.6667,40.9467,40.6667,40.94,26913,0
+PTH.US,D,20230614,000000,40.9567,41.0066,40.58,40.7167,41862,0
+PTH.US,D,20230615,000000,40.5033,40.6358,40.4226,40.6,10770,0
+PTH.US,D,20230616,000000,40.81,41.0433,40.1633,40.3233,85503,0
+PTH.US,D,20230620,000000,40.14,40.6,40.01,40.6,4719,0
+PTH.US,D,20230621,000000,40.3358,40.5567,40.285,40.4533,8796,0
+PTH.US,D,20230622,000000,40.5233,40.6417,40.44,40.4933,32184,0
+PTH.US,D,20230623,000000,40.2767,40.2767,40.0233,40.0467,3615,0
+PTH.US,D,20230626,000000,39.8294,40.1267,39.4935,39.6133,7179,0
+PTH.US,D,20230627,000000,39.5633,39.6667,39.4117,39.4633,6402,0
+PTH.US,D,20230628,000000,39.62,40.0517,39.62,40.0333,12132,0
+PTH.US,D,20230629,000000,40.1167,40.2228,39.9,39.9567,20385,0
+PTH.US,D,20230630,000000,40.5533,40.7171,40.4467,40.5933,26667,0
+PTH.US,D,20230703,000000,39.6133,39.795,39.6133,39.795,4812,0
+PTH.US,D,20230705,000000,39.6867,39.98,39.6,39.83,8682,0
+PTH.US,D,20230706,000000,39.27,39.335,39.0233,39.25,6630,0
+PTH.US,D,20230707,000000,39.5233,39.5233,39.1467,39.2267,6063,0
+PTH.US,D,20230710,000000,39.1267,40.0833,39.1267,40.0567,7821,0
+PTH.US,D,20230711,000000,40.1767,40.1767,39.69,40.0367,10380,0
+PTH.US,D,20230712,000000,40.3333,40.3333,39.8967,40.0467,15120,0
+PTH.US,D,20230713,000000,40.2233,40.3651,40.135,40.2267,9129,0
+PTH.US,D,20230714,000000,40.296,40.3933,40.2767,40.3933,14913,0
+PTH.US,D,20230717,000000,40.31,40.64,40.17,40.23,7268,0
+PTH.US,D,20230718,000000,40.17,40.1908,39.8299,40.02,9923,0
+PTH.US,D,20230719,000000,40.08,40.17,39.77,39.81,9638,0
+PTH.US,D,20230720,000000,39.67,39.7,39.2801,39.36,48908,0
+PTH.US,D,20230721,000000,39.57,39.605,39.31,39.39,8304,0
+PTH.US,D,20230724,000000,39.39,39.39,38.29,38.44,14444,0
+PTH.US,D,20230725,000000,38.38,38.8199,38.38,38.4703,93231,0
+PTH.US,D,20230726,000000,38.34,38.4523,38.2001,38.34,6110,0
+PTH.US,D,20230727,000000,38.51,38.51,37.92,38.09,14941,0
+PTH.US,D,20230728,000000,38.29,38.8886,38.29,38.81,5907,0
+PTH.US,D,20230731,000000,38.84,38.84,38.4,38.82,17488,0
+PTH.US,D,20230801,000000,38.54,38.595,38.26,38.53,29468,0
+PTH.US,D,20230802,000000,38.13,38.13,37.5043,37.56,25518,0
+PTH.US,D,20230803,000000,37.4,37.4,36.99,36.99,20295,0
+PTH.US,D,20230804,000000,37.09,37.09,36.79,36.895,8352,0
+PTH.US,D,20230807,000000,36.75,36.75,35.8,35.81,14982,0
+PTH.US,D,20230808,000000,36,36.3475,35.8421,36.06,19135,0
+PTH.US,D,20230809,000000,35.98,36.4399,35.871,36.1,21051,0
+PTH.US,D,20230810,000000,36.15,36.4419,35.92,36.04,6975,0
+PTH.US,D,20230811,000000,35.93,36.37,35.93,36.29,9127,0
+PTH.US,D,20230814,000000,36.1,36.45,35.94,36.45,5857,0
+PTH.US,D,20230815,000000,36.26,36.585,36.2301,36.51,8070,0
+PTH.US,D,20230816,000000,36.44,36.44,35.84,35.84,4694,0
+PTH.US,D,20230817,000000,35.86,35.86,35.1,35.15,155284,0
+PTH.US,D,20230818,000000,34.91,35.5689,34.91,35.46,5151,0
+PTH.US,D,20230821,000000,35.68,35.9842,35.47,35.9068,7859,0
+PTH.US,D,20230822,000000,35.92,36.267,35.92,36.26,9059,0
+PTH.US,D,20230823,000000,36.61,36.81,36.57,36.5834,10052,0
+PTH.US,D,20230824,000000,36.69,36.69,35.7101,35.81,5597,0
+PTH.US,D,20230825,000000,35.85,36.19,35.6,36.19,5519,0
+PTH.US,D,20230828,000000,36.31,36.53,36.1677,36.41,8922,0
+PTH.US,D,20230829,000000,36.59,36.96,36.59,36.85,9804,0
+PTH.US,D,20230830,000000,36.8,37.1106,36.8,37.09,6616,0
+PTH.US,D,20230831,000000,37.07,37.2398,36.99,36.99,11186,0
+PTH.US,D,20230901,000000,37.18,37.4539,37.18,37.4346,8382,0
+PTH.US,D,20230905,000000,37.22,37.22,36.5901,36.61,10355,0
+PTH.US,D,20230906,000000,36.57,36.97,36.51,36.92,9656,0
+PTH.US,D,20230907,000000,36.67,36.7073,36.49,36.56,4971,0
+PTH.US,D,20230908,000000,36.65,36.771,36.41,36.52,3522,0
+PTH.US,D,20230911,000000,36.63,36.87,36.5701,36.81,8236,0
+PTH.US,D,20230912,000000,36.74,36.82,36.5143,36.53,11674,0
+PTH.US,D,20230913,000000,36.57,36.74,36.2697,36.27,3486,0
+PTH.US,D,20230914,000000,36.42,36.42,36.15,36.2,7628,0
+PTH.US,D,20230915,000000,36.09,36.09,35.655,35.71,6020,0
+PTH.US,D,20230918,000000,35.61,35.61,34.96,35.29,10735,0
+PTH.US,D,20230919,000000,35.35,35.35,35.2,35.27,4131,0
+PTH.US,D,20230920,000000,35.34,35.34,34.55,34.55,7401,0
+PTH.US,D,20230921,000000,34.24,34.24,33.74,33.92,9720,0
+PTH.US,D,20230922,000000,33.99,34.01,33.44,33.47,3484,0
+PTH.US,D,20230925,000000,33.33,33.33,32.9834,33.06,26347,0
+PTH.US,D,20230926,000000,33.06,33.59,33.06,33.27,8791,0
+PTH.US,D,20230927,000000,33.49,33.7164,33.204,33.65,14706,0
+PTH.US,D,20230928,000000,33.63,33.97,33.522,33.935,6683,0
+PTH.US,D,20230929,000000,34.06,34.06,33.45,33.58,9482,0
+PTH.US,D,20231002,000000,33.48,33.48,32.61,32.72,18290,0
+PTH.US,D,20231003,000000,32.54,32.54,32.0201,32.2,8079,0
+PTH.US,D,20231004,000000,32.1825,32.38,31.6648,32.32,30008,0
+PTH.US,D,20231005,000000,32.29,33.23,32.29,33.14,11338,0
+PTH.US,D,20231006,000000,32.92,33.6628,32.86,33.49,11051,0
+PTH.US,D,20231009,000000,32.795,33.34,32.795,33.34,6910,0
+PTH.US,D,20231010,000000,32.58,33.03,32.58,32.91,32269,0
+PTH.US,D,20231011,000000,32.91,33.05,31.77,31.87,9158,0
+PTH.US,D,20231012,000000,31.89,31.89,30.66,30.7,10317,0
+PTH.US,D,20231013,000000,30.88,31.14,30.42,31.14,11459,0
+PTH.US,D,20231016,000000,31.24,31.77,30.95,31.4,20347,0
+PTH.US,D,20231017,000000,31.24,31.92,31.24,31.53,4783,0
+PTH.US,D,20231018,000000,31.53,31.53,30.99,31.07,9532,0
+PTH.US,D,20231019,000000,31.05,31.1271,30.3425,30.35,16277,0
+PTH.US,D,20231020,000000,30.32,30.71,30.19,30.25,6172,0
+PTH.US,D,20231023,000000,29.58,29.9,29.41,29.41,16452,0
+PTH.US,D,20231024,000000,29.65,30.63,29.65,30.47,11103,0
+PTH.US,D,20231025,000000,30.25,30.25,29.63,29.64,10610,0
+PTH.US,D,20231026,000000,29.55,29.93,29.42,29.72,7601,0
+PTH.US,D,20231027,000000,29.82,29.82,29.08,29.19,20241,0
+PTH.US,D,20231030,000000,29.41,29.7543,29.3937,29.66,28616,0
+PTH.US,D,20231031,000000,29.56,30.3,29.56,30.27,33970,0
+PTH.US,D,20231101,000000,30.21,30.5,30.0099,30.5,8043,0
+PTH.US,D,20231102,000000,30.84,31.1199,30.6974,30.93,13893,0
+PTH.US,D,20231103,000000,31.27,32.05,31.27,31.84,16652,0
+PTH.US,D,20231106,000000,31.72,31.72,31.1,31.17,10271,0
+PTH.US,D,20231107,000000,31.16,31.74,31.16,31.72,23754,0
+PTH.US,D,20231108,000000,31.8,31.8,31.32,31.44,20911,0
+PTH.US,D,20231109,000000,31.53,31.53,30.1801,30.26,13228,0
+PTH.US,D,20231110,000000,30.58,30.675,30.137,30.66,9527,0
+PTH.US,D,20231113,000000,30.51,30.98,30.0203,30.98,13215,0
+PTH.US,D,20231114,000000,31.78,32.22,31.78,32.18,12293,0
+PTH.US,D,20231115,000000,32.27,33.14,32.27,32.28,10600,0
+PTH.US,D,20231116,000000,32.33,32.33,31.786,32.11,16719,0
+PTH.US,D,20231117,000000,32.3,32.78,32.3,32.78,24571,0
+PTH.US,D,20231120,000000,32.77,33.1,32.7501,32.95,10448,0
+PTH.US,D,20231121,000000,32.8,32.94,32.56,32.56,5167,0
+PTH.US,D,20231122,000000,32.81,33.13,32.73,33.08,11030,0
+PTH.US,D,20231124,000000,33.19,33.7499,33.19,33.4738,4813,0
+PTH.US,D,20231127,000000,33.31,33.35,33.0277,33.2,31969,0
+PTH.US,D,20231128,000000,33.1,33.1,32.2755,32.47,14164,0
+PTH.US,D,20231129,000000,32.83,33.21,32.59,32.8,21353,0
+PTH.US,D,20231130,000000,33.03,33.45,33.03,33.25,7494,0
+PTH.US,D,20231201,000000,33.24,34.19,33.1109,34.18,12004,0
+PTH.US,D,20231204,000000,34.12,34.7431,34.08,34.69,23044,0
+PTH.US,D,20231205,000000,34.39,35.05,34.39,34.91,12885,0
+PTH.US,D,20231206,000000,35.02,35.24,34.93,34.93,5688,0
+PTH.US,D,20231207,000000,35.06,35.6255,35.06,35.57,9151,0
+PTH.US,D,20231208,000000,35.521,36,35.521,35.71,15084,0
+PTH.US,D,20231211,000000,35.66,35.86,35.115,35.7,24853,0
+PTH.US,D,20231212,000000,35.72,36.39,35.459,36.39,22219,0
+PTH.US,D,20231213,000000,36.3,37.5,36.193,37.5,11789,0
+PTH.US,D,20231214,000000,37.73,38.4,37.49,38.29,13290,0
+PTH.US,D,20231215,000000,38.36,38.85,38.36,38.85,6131,0
+PTH.US,D,20231218,000000,38.66,38.66,38.4218,38.54,42363,0
+PTH.US,D,20231219,000000,38.8,39.4,38.8,39.4,7343,0
+PTH.US,D,20231220,000000,39.21,39.28,37.91,37.91,13514,0
+PTH.US,D,20231221,000000,38.41,38.68,38.3801,38.68,7928,0
+PTH.US,D,20231222,000000,38.73,39.53,38.73,39.31,8910,0
+PTH.US,D,20231226,000000,39.42,40.07,39.4,39.94,26091,0
+PTH.US,D,20231227,000000,40,40.3,39.78,40.3,14197,0
+PTH.US,D,20231228,000000,40.11,40.55,39.7,39.92,16315,0
+PTH.US,D,20231229,000000,39.85,39.85,39.14,39.14,11912,0
+PTH.US,D,20240102,000000,38.78,39.55,38.7401,39.09,21849,0
+PTH.US,D,20240103,000000,38.63,38.63,37.94,38.06,8193,0
+PTH.US,D,20240104,000000,38.21,38.67,38.14,38.43,12892,0
+PTH.US,D,20240105,000000,38.27,38.27,38.0301,38.25,7771,0
+PTH.US,D,20240108,000000,38.21,40,38.12,40,85095,0
+PTH.US,D,20240109,000000,39.63,40.64,39.63,40.33,28851,0
+PTH.US,D,20240110,000000,40.21,40.4,39.8268,40.06,7172,0
+PTH.US,D,20240111,000000,40.06,40.06,39.1301,39.87,16014,0
+PTH.US,D,20240112,000000,40.3807,40.3807,39.7695,39.91,15940,0
+PTH.US,D,20240116,000000,39.74,39.74,39.03,39.4,62724,0
+PTH.US,D,20240117,000000,38.93,38.9404,38.68,38.92,6051,0
+PTH.US,D,20240118,000000,38.93,38.93,38.1401,38.56,13839,0
+PTH.US,D,20240119,000000,38.84,38.84,38.1151,38.53,50011,0
+PTH.US,D,20240122,000000,38.64,39.4185,38.64,39.36,9097,0
+PTH.US,D,20240123,000000,39.48,39.48,38.9197,39.26,10483,0
+PTH.US,D,20240124,000000,39.61,39.61,38.78,38.84,300998,0
+PTH.US,D,20240125,000000,39.04,39.4132,38.944,39.22,56906,0
+PTH.US,D,20240126,000000,39.33,39.8155,39.33,39.6,23234,0
+PTH.US,D,20240129,000000,39.54,40.9,39.4374,40.9,22864,0
+PTH.US,D,20240130,000000,40.94,40.94,39.73,40.02,40445,0
+PTH.US,D,20240131,000000,39.95,40.7244,39.6842,39.69,68589,0
+PTH.US,D,20240201,000000,40.0858,40.8363,40.0166,40.65,5244,0
+PTH.US,D,20240202,000000,40.7,40.7,40.0101,40.54,26673,0
+PTH.US,D,20240205,000000,40.42,40.9041,40.1013,40.84,21492,0
+PTH.US,D,20240206,000000,40.91,41.5,40.91,41.5,18715,0
+PTH.US,D,20240207,000000,41.24,41.6979,41.2058,41.46,15078,0
+PTH.US,D,20240208,000000,41.76,42.4,41.66,42.29,21413,0
+PTH.US,D,20240209,000000,42.46,43.3358,42.46,43.2016,15104,0
+PTH.US,D,20240212,000000,43.63,44.15,43.6055,44.15,13130,0
+PTH.US,D,20240213,000000,43.04,43.245,42.3264,42.66,41529,0
+PTH.US,D,20240214,000000,43.25,43.8476,43.25,43.81,9564,0
+PTH.US,D,20240215,000000,44.17,44.69,44.17,44.63,23807,0
+PTH.US,D,20240216,000000,44.36,44.85,44.36,44.58,11641,0
+PTH.US,D,20240220,000000,44.1,44.15,43.3,43.63,16133,0
+PTH.US,D,20240221,000000,43.31,43.46,42.9418,43.29,16111,0
+PTH.US,D,20240222,000000,43.76,44.27,43.64,44.19,7973,0
+PTH.US,D,20240223,000000,44.14,44.44,44.11,44.18,11385,0
+PTH.US,D,20240226,000000,44.19,45.06,44.19,45.06,13858,0
+PTH.US,D,20240227,000000,45.86,47.1,45.79,46.95,37578,0
+PTH.US,D,20240228,000000,47.05,47.22,46.2562,46.48,17183,0
+PTH.US,D,20240229,000000,46.95,46.95,45.33,45.36,9651,0
+PTH.US,D,20240301,000000,45.72,46.7445,45.72,46.5,40188,0
+PTH.US,D,20240304,000000,46.99,46.99,45.78,46.06,14121,0
+PTH.US,D,20240305,000000,45.7,46.01,45.235,45.38,23233,0
+PTH.US,D,20240306,000000,46.08,46.315,45.7501,45.97,25770,0
+PTH.US,D,20240307,000000,46.08,46.08,45.25,45.25,16193,0
+PTH.US,D,20240308,000000,45.62,45.9101,44.9551,45.13,11937,0
+PTH.US,D,20240311,000000,45.23,45.23,43.96,43.96,21882,0
+PTH.US,D,20240312,000000,44.06,44.448,43.91,44.23,11080,0
+PTH.US,D,20240313,000000,44.18,44.7099,44.16,44.33,18410,0
+PTH.US,D,20240314,000000,44.33,44.33,42.7298,43.01,27868,0
+PTH.US,D,20240315,000000,42.97,43.3377,42.78,42.81,6635,0
+PTH.US,D,20240318,000000,43.11,43.11,42.45,42.49,4468,0
+PTH.US,D,20240319,000000,42.31,43.462,42.31,43.31,12975,0
+PTH.US,D,20240320,000000,43.22,44.04,42.917,44.04,41271,0
+PTH.US,D,20240321,000000,44.53,44.57,44.19,44.21,7159,0
+PTH.US,D,20240322,000000,44.15,44.15,43.3,43.3,11157,0
+PTH.US,D,20240325,000000,43.27,43.67,42.88,42.94,14050,0
+PTH.US,D,20240326,000000,43.46,43.6485,42.95,43.01,10218,0
+PTH.US,D,20240327,000000,43.32,43.78,43.125,43.78,18392,0
+PTH.US,D,20240328,000000,43.68,44.2889,43.6228,43.96,11675,0
+PTH.US,D,20240401,000000,44.02,44.02,43.03,43.46,58465,0
+PTH.US,D,20240402,000000,42.77,42.825,42.2636,42.41,10328,0
+PTH.US,D,20240403,000000,42.43,42.86,42.41,42.74,5512,0
+PTH.US,D,20240404,000000,43.24,43.24,41.94,41.98,6498,0
+PTH.US,D,20240405,000000,41.99,42.7014,41.7901,42.4,6778,0
+PTH.US,D,20240408,000000,42.6,42.6,42.0875,42.51,5225,0
+PTH.US,D,20240409,000000,42.63,42.71,42.28,42.71,6822,0
+PTH.US,D,20240410,000000,41.61,42.1935,41.61,42.12,11589,0
+PTH.US,D,20240411,000000,42.97,43.22,42.49,43.22,39236,0
+PTH.US,D,20240412,000000,42.9,42.96,41.83,41.83,12815,0
+PTH.US,D,20240415,000000,42.14,42.14,40.861,41.15,14290,0
+PTH.US,D,20240416,000000,40.96,41.24,40.77,40.78,27446,0
+PTH.US,D,20240417,000000,41.06,41.06,40.45,40.51,10921,0
+PTH.US,D,20240418,000000,40.47,40.47,39.53,39.53,8547,0
+PTH.US,D,20240419,000000,39.49,39.7562,38.4603,38.9507,6325,0
+PTH.US,D,20240422,000000,39.37,39.6833,39.03,39.41,8396,0
+PTH.US,D,20240423,000000,39.71,40.44,39.7,40.17,4956,0
+PTH.US,D,20240424,000000,40.13,40.3796,39.6,39.6,4908,0
+PTH.US,D,20240425,000000,39.15,39.3436,38.69,39.18,7871,0
+PTH.US,D,20240426,000000,39.28,39.9935,39.22,39.88,8126,0
+PTH.US,D,20240429,000000,40.06,40.9467,40.06,40.74,9508,0
+PTH.US,D,20240430,000000,40.62,41.1,40.49,40.53,7800,0
+PTH.US,D,20240501,000000,40.45,42.0934,40.45,41.27,6711,0
+PTH.US,D,20240502,000000,41.8,41.82,41.28,41.82,4416,0
+PTH.US,D,20240503,000000,42.56,42.56,42.0325,42.05,10360,0
+PTH.US,D,20240506,000000,42.44,42.44,41.854,42.12,5556,0
+PTH.US,D,20240507,000000,42.33,42.3974,41.99,42.27,32600,0
+PTH.US,D,20240508,000000,41.94,41.94,41.3324,41.55,7761,0
+PTH.US,D,20240509,000000,41.57,41.94,41.5499,41.7798,3367,0
+PTH.US,D,20240510,000000,42.015,42.015,41.4841,41.66,4442,0
+PTH.US,D,20240513,000000,41.99,41.99,41.594,41.64,4992,0
+PTH.US,D,20240514,000000,41.89,42.3301,41.89,42.29,14420,0
+PTH.US,D,20240515,000000,42.74,43.32,42.74,43.05,22819,0
+PTH.US,D,20240516,000000,43.03,43.03,42.71,42.8,2639,0
+PTH.US,D,20240517,000000,42.71,42.71,42.4001,42.63,7591,0
+PTH.US,D,20240520,000000,42.74,43.17,42.69,43.07,5778,0
+PTH.US,D,20240521,000000,43.17,43.17,42.6001,42.83,13604,0
+PTH.US,D,20240522,000000,42.61,43,42.501,42.51,2345,0
+PTH.US,D,20240523,000000,42.97,42.97,41.4407,41.69,7843,0
+PTH.US,D,20240524,000000,42.02,42.39,41.98,41.98,4983,0
+PTH.US,D,20240528,000000,42.36,42.36,41.4097,41.76,4342,0
+PTH.US,D,20240529,000000,41.09,41.48,41.01,41.36,38983,0
+PTH.US,D,20240530,000000,41.5957,41.94,41.56,41.75,7702,0
+PTH.US,D,20240531,000000,42.02,42.31,41.64,41.92,7124,0
+PTH.US,D,20240603,000000,42.32,42.765,41.72,42.26,13365,0
+PTH.US,D,20240604,000000,42.235,42.235,41.89,41.91,21023,0
+PTH.US,D,20240605,000000,41.96,42.9234,41.96,42.86,10067,0
+PTH.US,D,20240606,000000,42.74,42.74,42.27,42.39,11007,0
+PTH.US,D,20240607,000000,42.17,42.4101,41.9756,42.1,6343,0
+PTH.US,D,20240610,000000,41.87,42.68,41.8156,42.68,8480,0
+PTH.US,D,20240611,000000,42.2151,42.929,42.2151,42.73,2967,0
+PTH.US,D,20240612,000000,43.39,44,43.3832,43.49,11945,0
+PTH.US,D,20240613,000000,43.44,43.61,43.2208,43.61,4175,0
+PTH.US,D,20240614,000000,43.27,43.27,42.985,43.02,4074,0
+PTH.US,D,20240617,000000,42.93,43.02,42.52,42.56,10238,0
+PTH.US,D,20240618,000000,42.56,42.9107,42.5495,42.67,11778,0
+PTH.US,D,20240620,000000,42.69,42.74,42.41,42.5,29583,0
+PTH.US,D,20240621,000000,42.55,42.99,42.55,42.97,4175,0
+PTH.US,D,20240624,000000,43.09,43.5433,43.09,43.38,7596,0
+PTH.US,D,20240625,000000,43.37,43.4665,43.09,43.19,4996,0
+PTH.US,D,20240626,000000,43.02,43.02,42.568,42.92,4092,0
+PTH.US,D,20240627,000000,42.76,43.26,42.7009,43.26,14210,0
+PTH.US,D,20240628,000000,42.8506,42.96,42.6331,42.96,2384,0
+PTH.US,D,20240701,000000,42.91,43.32,42.91,43.05,5465,0
+PTH.US,D,20240702,000000,42.845,42.9312,42.59,42.66,4014,0
+PTH.US,D,20240703,000000,42.6,42.72,42.375,42.41,5238,0
+PTH.US,D,20240705,000000,42.31,43,42.29,43,3600,0
+PTH.US,D,20240708,000000,43.06,43.345,43.05,43.12,4321,0
+PTH.US,D,20240709,000000,43.1,43.41,43.1,43.4,5714,0
+PTH.US,D,20240710,000000,43.71,43.71,43.1937,43.65,29944,0
+PTH.US,D,20240711,000000,44.3,44.8183,44.086,44.8,8305,0
+PTH.US,D,20240712,000000,44.95,45.43,44.92,45.16,17758,0
+PTH.US,D,20240715,000000,45.5224,45.615,45.325,45.46,6830,0
+PTH.US,D,20240716,000000,46,46.425,46,46.365,8363,0
+PTH.US,D,20240717,000000,45.75,46.16,45.27,45.27,4207,0
+PTH.US,D,20240718,000000,45.35,45.35,44.07,44.13,4718,0
+PTH.US,D,20240719,000000,44.46,44.65,44.32,44.41,4365,0
+PTH.US,D,20240722,000000,44.98,45.16,44.65,45.16,4717,0
+PTH.US,D,20240723,000000,44.86,45.55,44.86,45.48,7214,0
+PTH.US,D,20240724,000000,45.2,45.66,45.2,45.23,4980,0
+PTH.US,D,20240725,000000,45.2457,45.8199,44.91,44.99,12216,0
+PTH.US,D,20240726,000000,45.54,45.54,44.975,45.29,13010,0
+PTH.US,D,20240729,000000,45.58,45.5804,44.79,45,8337,0
+PTH.US,D,20240730,000000,45.27,45.34,44.3319,44.56,19280,0
+PTH.US,D,20240731,000000,44.78,45.5467,44.56,44.92,19567,0
+PTH.US,D,20240801,000000,45.18,45.3,44.255,44.55,17643,0
+PTH.US,D,20240802,000000,43.69,43.69,42.6106,43.13,31237,0
+PTH.US,D,20240805,000000,40.98,42.68,40.36,42.42,12129,0
+PTH.US,D,20240806,000000,42.96,43.56,42.34,43.31,3376,0
+PTH.US,D,20240807,000000,43.51,43.5208,42.074,42.08,9715,0
+PTH.US,D,20240808,000000,42.64,43.81,42.64,43.81,9375,0
+PTH.US,D,20240809,000000,44.19,44.8882,44.19,44.765,12063,0
+PTH.US,D,20240812,000000,44.72,44.9,44.58,44.85,69316,0
+PTH.US,D,20240813,000000,44.99,45.54,44.99,45.54,5201,0
+PTH.US,D,20240814,000000,45.77,45.77,45.2101,45.44,24263,0
+PTH.US,D,20240815,000000,45.79,46.2,45.79,46.07,8397,0
+PTH.US,D,20240816,000000,45.96,46.4493,45.8964,46.4,7554,0
+PTH.US,D,20240819,000000,46.43,46.8,46.43,46.8,5017,0
+PTH.US,D,20240820,000000,46.74,46.93,46.4361,46.67,4892,0
+PTH.US,D,20240821,000000,46.95,47.22,46.77,47.12,6563,0
+PTH.US,D,20240822,000000,47.28,47.33,46.8,46.93,80695,0
+PTH.US,D,20240823,000000,47.18,47.645,47.18,47.645,3907,0
+PTH.US,D,20240826,000000,47.94,47.94,47.27,47.34,8662,0
+PTH.US,D,20240827,000000,47.21,47.39,46.9846,47.39,12287,0
+PTH.US,D,20240828,000000,47.32,47.395,46.934,47.06,3794,0
+PTH.US,D,20240829,000000,47.42,47.4717,46.795,46.87,7615,0
+PTH.US,D,20240830,000000,47.05,47.26,46.4728,47.26,8288,0
+PTH.US,D,20240903,000000,46.68,46.68,45.5501,45.57,9828,0
+PTH.US,D,20240904,000000,45.48,45.92,45.106,45.81,34142,0
+PTH.US,D,20240905,000000,45.78,45.78,44.95,45.25,13077,0
+PTH.US,D,20240906,000000,45.27,45.47,43.9,44.33,9084,0
+PTH.US,D,20240909,000000,44.77,44.985,44.77,44.91,1885,0
+PTH.US,D,20240910,000000,45.14,45.14,44.24,44.69,11357,0
+PTH.US,D,20240911,000000,44.66,45.3498,44.6285,45.31,5826,0
+PTH.US,D,20240912,000000,45.41,46.04,45.41,45.78,8742,0
+PTH.US,D,20240913,000000,46.53,46.846,46.2001,46.76,12281,0
+PTH.US,D,20240916,000000,47,47.12,46.795,46.82,7370,0
+PTH.US,D,20240917,000000,46.81,47.0466,46.44,46.61,4361,0
+PTH.US,D,20240918,000000,46.57,47.38,46.57,46.86,12855,0
+PTH.US,D,20240919,000000,47.87,47.89,47.474,47.87,8937,0
+PTH.US,D,20240920,000000,47.66,47.83,47.33,47.48,34518,0
+PTH.US,D,20240923,000000,47.64,47.64,46.7085,46.77,3219,0
+PTH.US,D,20240924,000000,46.85,46.85,46.1013,46.37,11012,0
+PTH.US,D,20240925,000000,46.38,46.425,46.01,46.13,11517,0
+PTH.US,D,20240926,000000,46.68,46.68,45.5001,45.82,6104,0
+PTH.US,D,20240927,000000,45.93,46.0961,45.63,45.92,7065,0
+PTH.US,D,20240930,000000,45.9,46.47,45.9,46.47,5306,0
+PTH.US,D,20241001,000000,46.3,46.3,45.513,46.01,8681,0
+PTH.US,D,20241002,000000,45.69,45.98,45.69,45.88,14249,0
+PTH.US,D,20241003,000000,45.78,45.9,45.2794,45.4,3319,0
+PTH.US,D,20241004,000000,45.8,45.81,45.5032,45.77,5269,0
+PTH.US,D,20241007,000000,45.64,45.64,44.6461,44.85,9027,0
+PTH.US,D,20241008,000000,45.24,45.6133,45.24,45.4,28879,0
+PTH.US,D,20241009,000000,45.37,45.37,45.0623,45.33,3885,0
+PTH.US,D,20241010,000000,44.64,44.75,44.4401,44.75,1869,0
+PTH.US,D,20241011,000000,44.9,45.89,44.9,45.89,3501,0
+PTH.US,D,20241014,000000,45.9,46.302555,45.85,46.3,2536,0
+PTH.US,D,20241015,000000,46.28,46.710607,46.16,46.5972,5437,0
+PTH.US,D,20241016,000000,46.85,47.4922,46.85,47.47,4573,0
+PTH.US,D,20241017,000000,47,47,46.69,46.69,4138,0
+PTH.US,D,20241018,000000,46.94,47.215,46.94,47.02,2723,0
+PTH.US,D,20241021,000000,46.89,46.89,46.33,46.51,6139,0
+PTH.US,D,20241022,000000,46.32,46.46,46.32,46.46,3458,0
+PTH.US,D,20241023,000000,46.18,46.18,45.62,45.81,5453,0
+PTH.US,D,20241024,000000,46.12,46.12,45.4802,45.59,5256,0
+PTH.US,D,20241025,000000,45.3869,45.72,45.01,45.03,5017,0
+PTH.US,D,20241028,000000,45.44,45.8528,45.44,45.65,7323,0
+PTH.US,D,20241029,000000,45.6901,46.07,45.62,46.07,3484,0
+PTH.US,D,20241030,000000,45.51,45.84,45.21,45.44,4394,0
+PTH.US,D,20241031,000000,44.632174,44.9,44.48,44.66,12404,0
+PTH.US,D,20241101,000000,44.91,45.4232,44.91,45.3786,4418,0
+PTH.US,D,20241104,000000,45.2,45.785,45.1486,45.62,2533,0
+PTH.US,D,20241105,000000,45.58,46.07,45.2413,46.07,4346,0
+PTH.US,D,20241106,000000,46.58,46.9272,46.470648,46.87,6255,0
+PTH.US,D,20241107,000000,46.93,47.31,46.888,47.03,9382,0
+PTH.US,D,20241108,000000,46.93,48.15,46.93,48.02,15592,0
+PTH.US,D,20241111,000000,48.39,48.63,48.12,48.12,9601,0
+PTH.US,D,20241112,000000,47.99,48.29,47.0143,47.12,4498,0
+PTH.US,D,20241113,000000,47.46,47.75,46.75,46.83,15219,0
+PTH.US,D,20241114,000000,46.85,46.85,45.42,45.42,9384,0
+PTH.US,D,20241115,000000,45.51,45.51,43.65,43.73,17880,0
+PTH.US,D,20241118,000000,43.84,43.945779,43.48,43.79,8744,0
+PTH.US,D,20241119,000000,43.43,44.67,43.43,44.67,10888,0
+PTH.US,D,20241120,000000,44.61,44.98,44.2948,44.98,11013,0
+PTH.US,D,20241121,000000,45,45.73,44.906,45.5,5789,0
+PTH.US,D,20241122,000000,45.62,45.7899,45.51,45.69,15504,0
+PTH.US,D,20241125,000000,44.75,45.2497,44.58,44.6,13342,0
+PTH.US,D,20241126,000000,44.75,45.2,44.4058,45.2,7363,0
+PTH.US,D,20241127,000000,45.3,45.462,45.2,45.27,6523,0
+PTH.US,D,20241129,000000,45.41,45.41,45.005,45.2,2954,0
+PTH.US,D,20241202,000000,45.17,45.17,44.6402,44.825,7787,0
+PTH.US,D,20241203,000000,44.76,44.76,44.2,44.2,4390,0
+PTH.US,D,20241204,000000,44.35,44.72,44.35,44.61,2455,0
+PTH.US,D,20241205,000000,44.51,44.51,43.66,43.66,13233,0
+PTH.US,D,20241206,000000,43.8001,44.27,43.8001,44.27,5952,0
+PTH.US,D,20241209,000000,44.29,44.3192,43.35,43.42,12461,0
+PTH.US,D,20241210,000000,43.39,43.57,43.13,43.16,14531,0
+PTH.US,D,20241211,000000,43.26,43.43,42.9,43.13,11898,0
+PTH.US,D,20241212,000000,42.94,42.94,41.79,41.79,31513,0
+PTH.US,D,20241213,000000,41.87,42.06,41.4324,41.7,12747,0
+PTH.US,D,20241216,000000,41.61,42.405,41.61,42.02,10820,0
+PTH.US,D,20241217,000000,41.93,42.11,41.735,41.83,15630,0
+PTH.US,D,20241218,000000,41.82,41.83,40.18,40.18,6941,0
+PTH.US,D,20241219,000000,40.34,40.39,39.8496,40.195,15309,0
+PTH.US,D,20241220,000000,40.1,41.13,40.1,40.84,11644,0
+PTH.US,D,20241223,000000,40.85,40.85,40.33,40.78,9875,0
+PTH.US,D,20241224,000000,40.91,40.91,40.46,40.89,3771,0
+PTH.US,D,20241226,000000,40.66,41.26,40.59,41.26,4631,0
+PTH.US,D,20241227,000000,40.96,40.96,40.16,40.55,10195,0
+PTH.US,D,20241230,000000,40.08,40.15,39.64,40.06,18154,0
+PTH.US,D,20241231,000000,40.2,40.2,39.6701,40.04,18487,0
+PTH.US,D,20250102,000000,40.3,41.0092,40.3,40.61,5007,0
+PTH.US,D,20250103,000000,40.87,41.39,40.87,41.39,8289,0
+PTH.US,D,20250106,000000,41.55,41.6593,41.26,41.33,11014,0
+PTH.US,D,20250107,000000,41.49,41.88,41.1,41.3,8122,0
+PTH.US,D,20250108,000000,40.986,41.15,40.8008,41.15,6069,0
+PTH.US,D,20250110,000000,40.38,40.38,39.87,40.21,10622,0
+PTH.US,D,20250113,000000,39.82,39.82,38.93,39.55,7740,0
+PTH.US,D,20250114,000000,40,40,39.03,39.25,7980,0
+PTH.US,D,20250115,000000,39.85,40.34,39.76,40.21,8412,0
+PTH.US,D,20250116,000000,40.0189,40.265,39.7817,40.23,6726,0
+PTH.US,D,20250117,000000,40.29,40.31,40,40.13,3846,0
+PTH.US,D,20250121,000000,40.51,41.6,40.51,41.6,13280,0
+PTH.US,D,20250122,000000,41.58,41.638,41.2998,41.58,18104,0
+PTH.US,D,20250123,000000,41.43,42.21,41.24,42.21,6208,0
+PTH.US,D,20250124,000000,42.03,42.1478,41.66,41.94,8014,0
+PTH.US,D,20250127,000000,41.44,42.7677,41.44,42.22,14770,0
+PTH.US,D,20250128,000000,42.23,42.71,42.11,42.67,6091,0
+PTH.US,D,20250129,000000,42.59,42.91,42.45,42.84,5541,0
+PTH.US,D,20250130,000000,43.18,43.83,43.18,43.66,9288,0
+PTH.US,D,20250131,000000,43.76,43.88,42.96,43.1,21610,0
+PTH.US,D,20250203,000000,41.97,43.4643,41.97,43.07,11155,0
+PTH.US,D,20250204,000000,43.01,43.85,43.01,43.83,10687,0
+PTH.US,D,20250205,000000,43.86,44.57,43.86,44.48,32702,0
+PTH.US,D,20250206,000000,44.6,44.6,43.5408,43.63,43765,0
+PTH.US,D,20250207,000000,43.71,44.24,43.105,43.16,12621,0
+PTH.US,D,20250210,000000,43.44,43.46,42.8818,43.31,7580,0
+PTH.US,D,20250211,000000,43.16,43.16,42.6224,42.74,4253,0
+PTH.US,D,20250212,000000,42.09,43.1587,42.09,43.14,4338,0
+PTH.US,D,20250213,000000,43.21,44.8,43.21,44.75,24294,0
+PTH.US,D,20250214,000000,44.95,45.5,44.74,44.85,11399,0
+PTH.US,D,20250218,000000,45.14,45.14,44.2,44.48,4848,0
+PTH.US,D,20250219,000000,44.25,46.09,44.25,45.94,36981,0
+PTH.US,D,20250220,000000,45.57,45.57,44.7358,45.31,7792,0
+PTH.US,D,20250221,000000,44.04,44.04,42.29,42.29,47119,0
+PTH.US,D,20250224,000000,42.32,42.34,41.53,41.7,11598,0
+PTH.US,D,20250225,000000,40.49,40.56,39.2619,40.02,18528,0
+PTH.US,D,20250226,000000,40.37,41.6,40.37,41.09,56622,0
+PTH.US,D,20250227,000000,41.25,41.6,40.35,40.35,4475,0
+PTH.US,D,20250228,000000,40.48,41.5599,40.3639,41.545,16664,0
+PTH.US,D,20250303,000000,41.76,41.85,39.86,40.07,4670,0
+PTH.US,D,20250304,000000,39.25,40.2757,39.025,40.01,21697,0
+PTH.US,D,20250305,000000,39.99,40.39,39.782,40.39,15253,0
+PTH.US,D,20250306,000000,39.8,40.125,39.03,39.03,6007,0
+PTH.US,D,20250307,000000,38.98,39.42,38.1909,39.3953,3543,0
+PTH.US,D,20250310,000000,38.45,39.05,38.105,38.49,6261,0
+PTH.US,D,20250311,000000,38.78,39.31,38.34,38.95,8274,0
+PTH.US,D,20250312,000000,39.34,39.63,39,39.05,11716,0
+PTH.US,D,20250313,000000,38.89,38.89,38.018,38.27,8578,0
+PTH.US,D,20250314,000000,38.73,39.54,38.73,39.42,6465,0
+PTH.US,D,20250317,000000,39.36,40.45,39.36,40.23,15591,0
+PTH.US,D,20250318,000000,39.9,39.9,39.17,39.26,7085,0
+PTH.US,D,20250319,000000,39.22,40.78,39.22,40.54,8354,0
+PTH.US,D,20250320,000000,40.3923,40.76,40.07,40.21,6543,0
+PTH.US,D,20250321,000000,39.645,40.44,39.645,40.39,3396,0
+PTH.US,D,20250324,000000,40.89,41.53,40.81,41.53,6874,0
+PTH.US,D,20250325,000000,41.51,41.51,40.9761,41.26,5311,0
+PTH.US,D,20250326,000000,41.228,41.228,40.1,40.1,5071,0
+PTH.US,D,20250327,000000,40.02,40.284,39.835,39.87,4126,0
+PTH.US,D,20250328,000000,39.668,39.668,38.779,38.95,4587,0
+PTH.US,D,20250331,000000,38.72,39.46,37.96,39.46,18723,0
+PTH.US,D,20250401,000000,39.25,39.255,37.98,38.14,7827,0
+PTH.US,D,20250402,000000,37.75,38.87,37.75,38.83,11345,0
+PTH.US,D,20250403,000000,37.47,38.0401,37.47,37.9,9772,0
+PTH.US,D,20250404,000000,36.68,36.68,35.6622,35.91,11327,0
+PTH.US,D,20250407,000000,34.5,36.5,33.9681,35.72,46471,0
+PTH.US,D,20250408,000000,36.91,37.18,34.579,34.88,8347,0
+PTH.US,D,20250409,000000,34.24,36.74,33.5611,36.72,5769,0
+PTH.US,D,20250410,000000,35.82,35.82,34.4291,35.51,4721,0
+PTH.US,D,20250411,000000,35.222,36.65,35.222,36.65,6818,0
+PTH.US,D,20250414,000000,36.76,37.48,36.76,37.35,17875,0
+PTH.US,D,20250415,000000,37.42,37.77,37.22,37.67,6164,0
+PTH.US,D,20250416,000000,36.95,37.226927,36.52,37.02,11747,0
+PTH.US,D,20250417,000000,37.29,37.3205,36.79,37.32,3453,0
+PTH.US,D,20250421,000000,36.98,37.4,36.44,36.82,6659,0
+PTH.US,D,20250422,000000,37.05,37.7,37.05,37.7,6655,0
+PTH.US,D,20250423,000000,38.88,38.88,38.13,38.16,10154,0
+PTH.US,D,20250424,000000,38.18,38.77,38.18,38.63,2575,0
+PTH.US,D,20250425,000000,38.55,38.95,38.1381,38.95,2024,0
+PTH.US,D,20250428,000000,39.02,39.2,38.7505,39.13,4413,0
+PTH.US,D,20250429,000000,39.19,39.8099,39.0601,39.68,6913,0
+PTH.US,D,20250430,000000,39.390737,40.13,39.390737,40.13,4352,0
+PTH.US,D,20250501,000000,39.6328,40.15,39.6328,39.76,6500,0
+PTH.US,D,20250502,000000,40.25,40.49,40,40.29,5624,0
+PTH.US,D,20250505,000000,39.72,39.72,39.325,39.45,12122,0
+PTH.US,D,20250506,000000,39.01,39.01,37.53,37.58,16983,0
+PTH.US,D,20250507,000000,37.431,37.5,37.17,37.24,12799,0
+PTH.US,D,20250508,000000,37.19,37.54,36.45,37.15,5998,0
+PTH.US,D,20250509,000000,37.26,37.46,36.34,36.34,7972,0
+PTH.US,D,20250512,000000,36.67,37.38,36.4619,37.13,5895,0
+PTH.US,D,20250513,000000,36.5255,36.5255,35.98,35.98,11234,0
+PTH.US,D,20250514,000000,36.19,36.28,35.81,36.06,7460,0
+PTH.US,D,20250515,000000,36.04,36.58,35.8036,36.52,12797,0
+PTH.US,D,20250516,000000,36.65,37.04,36.65,37.04,9296,0
+PTH.US,D,20250519,000000,36.56,37.2,36.56,37.2,6568,0
+PTH.US,D,20250520,000000,36.98,37.34,36.85,37.17,4144,0
+PTH.US,D,20250521,000000,36.89,36.89,36.07,36.23,8667,0
+PTH.US,D,20250522,000000,36.08,36.08,35.78,35.82,8751,0
+PTH.US,D,20250523,000000,35.8,36.03,35.782763,35.935,8102,0
+PTH.US,D,20250527,000000,36.36,36.53,36.1778,36.45,10033,0
+PTH.US,D,20250528,000000,36.51,36.51,36.16,36.16,6281,0
+PTH.US,D,20250529,000000,36.43,36.55,36.1683,36.55,4417,0
+PTH.US,D,20250530,000000,36.43,36.88,36.3608,36.66,7716,0
+PTH.US,D,20250602,000000,36.85,37.17,36.55,37.14,9303,0
+PTH.US,D,20250603,000000,36.9134,37.78,36.91,37.71,4210,0
+PTH.US,D,20250604,000000,37.8,38.0324,37.8,37.93,5237,0
+PTH.US,D,20250605,000000,37.87,38.2993,37.7162,38.26,2410,0
+PTH.US,D,20250606,000000,38.86,39.06,38.721,39.06,2515,0
+PTH.US,D,20250609,000000,39.5,39.516,38.78,38.82,16124,0
+PTH.US,D,20250610,000000,39.16,39.3468,39.1502,39.2,4290,0
+PTH.US,D,20250611,000000,39.41,39.5478,38.915,38.965,6075,0
+PTH.US,D,20250612,000000,38.79,38.96,38.66,38.79,6043,0
+PTH.US,D,20250613,000000,38.35,38.72,38.23,38.47,10093,0
+PTH.US,D,20250616,000000,38.72,38.72,38.315,38.49,7991,0
+PTH.US,D,20250617,000000,38.18,38.41,38.08,38.09,9819,0
+PTH.US,D,20250618,000000,38.07,38.3739,38.04,38.32,7174,0
+PTH.US,D,20250620,000000,38.39,38.39,37.84,38.03,10194,0
+PTH.US,D,20250623,000000,38.23,38.3,37.515,38.3,36969,0
+PTH.US,D,20250624,000000,38.55,39.09,38.55,39.04,6606,0
+PTH.US,D,20250625,000000,38.55,38.95,38.55,38.8,6107,0
+PTH.US,D,20250626,000000,38.945,38.9992,38.75,38.97,5495,0
+PTH.US,D,20250627,000000,39.05,39.11,38.6448,38.9,4279,0
+PTH.US,D,20250630,000000,38.86,39.27,38.86,38.88,4368,0
+PTH.US,D,20250701,000000,38.73,38.73,37.88,37.9,17077,0
+PTH.US,D,20250702,000000,37.76,38.14,37.76,37.96,12678,0
+PTH.US,D,20250703,000000,38.1,38.11,37.8194,38.11,4282,0
+PTH.US,D,20250707,000000,37.93,37.93,37.35,37.78,6408,0
+PTH.US,D,20250708,000000,37.76,37.94,37.5492,37.55,6093,0
+PTH.US,D,20250709,000000,37.95,38.58,37.95,38.58,36698,0
+PTH.US,D,20250710,000000,38.59,38.67,38.12,38.54,4846,0
+PTH.US,D,20250711,000000,38.42,38.4531,37.91,37.96,19216,0
+PTH.US,D,20250714,000000,38,38.64,38,38.59,48410,0
+PTH.US,D,20250715,000000,38.82,38.82,37.8129,37.85,11721,0
+PTH.US,D,20250716,000000,38.09,38.2393,37.7801,38.2393,3379,0
+PTH.US,D,20250717,000000,38.26,38.405,38.067,38.1667,6907,0
+PTH.US,D,20250718,000000,38.28,38.28,37.7,37.7319,12131,0
+PTH.US,D,20250721,000000,37.76,37.8604,37.42,37.42,10594,0
+PTH.US,D,20250722,000000,37.54,37.61,37.4728,37.4728,1569,0
+PTH.US,D,20250723,000000,37.73,38.57,37.73,38.5679,20021,0
+PTH.US,D,20250724,000000,38.59,38.59,38.07,38.0931,6541,0
+PTH.US,D,20250725,000000,38.15,38.3799,38.115,38.3486,8110,0
+PTH.US,D,20250728,000000,38.47,38.47,38.03,38.0332,7665,0
+PTH.US,D,20250729,000000,37.74,37.74,37.4095,37.549,8957,0
+PTH.US,D,20250730,000000,37.74,38.4,37.74,38.0134,6432,0
+PTH.US,D,20250731,000000,38.01,38.560693,37.73,37.7939,18383,0
+PTH.US,D,20250801,000000,37.39,37.72,37.12,37.5221,8779,0
+PTH.US,D,20250804,000000,37.86,38.38,37.58,38.3324,17389,0
+PTH.US,D,20250805,000000,38,38.21,37.73,37.81,12421,0
+PTH.US,D,20250806,000000,37.58,37.58,37.0108,37.2668,10381,0
+PTH.US,D,20250807,000000,37.74,37.74,36.84,37.1319,21064,0
+PTH.US,D,20250808,000000,37.42,37.64,37.42,37.637,8515,0
+PTH.US,D,20250811,000000,37.74,38.345,37.61,38.1228,9402,0
+PTH.US,D,20250812,000000,38.24,38.77,38.24,38.7041,21214,0
+PTH.US,D,20250813,000000,38.94,39.3,38.94,39.1955,8910,0
+PTH.US,D,20250814,000000,39.11,39.2234,38.919481,39.2234,8189,0
+PTH.US,D,20250815,000000,39.08,39.12,38.88,39.05,12790,0
+PTH.US,D,20250818,000000,39.07,39.27,38.8632,38.8632,7905,0
+PTH.US,D,20250819,000000,38.89,38.89,38.6,38.6018,6084,0
+PTH.US,D,20250820,000000,38.72,39.16,38.72,39.1463,7114,0
+PTH.US,D,20250821,000000,38.98,39.51,38.98,39.4078,11680,0
+PTH.US,D,20250822,000000,39.56,40.1699,39.500534,39.8951,5047,0
+PTH.US,D,20250825,000000,39.89,39.89,39.0868,39.1041,10028,0
+PTH.US,D,20250826,000000,39.1,39.8484,39.1,39.8484,6018,0
+PTH.US,D,20250827,000000,40.02,40.11,40.003,40.0552,2534,0
+PTH.US,D,20250828,000000,40.08,40.09,39.953,39.953,2954,0
+PTH.US,D,20250829,000000,39.535,39.8051,39.535,39.8051,1442,0
+PTH.US,D,20250902,000000,39.49,40.04,39.49,39.9306,5496,0
+PTH.US,D,20250903,000000,40.09,40.09,39.7,39.8795,4630,0
+PTH.US,D,20250904,000000,39.83,40.1081,39.71,40.1081,3467,0
+PTH.US,D,20250905,000000,40.2538,40.4289,40.1047,40.4289,3988,0
+PTH.US,D,20250908,000000,40.45,40.6851,40.45,40.6851,4334,0
+PTH.US,D,20250909,000000,40.63,40.94,40.4118,40.8923,4483,0
+PTH.US,D,20250910,000000,40.75,40.75,40.03,40.2366,6360,0
+PTH.US,D,20250911,000000,40.37,40.94,40.37,40.8997,6373,0
+PTH.US,D,20250912,000000,40.77,40.77,40.25,40.4243,4915,0
+PTH.US,D,20250915,000000,40.46,40.46,39.85,39.8724,6956,0
+PTH.US,D,20250916,000000,39.8,39.8,39.36,39.43,9604,0
+PTH.US,D,20250917,000000,39.52,40,39.42,39.4808,10337,0
+PTH.US,D,20250918,000000,39.76,40.84,39.76,40.8279,8829,0
+PTH.US,D,20250919,000000,40.82,40.82,40.3712,40.3712,5522,0
+PTH.US,D,20250922,000000,40.28,41,40.28,40.9805,6512,0
+PTH.US,D,20250923,000000,41.05,41.5399,41.049,41.049,8609,0
+PTH.US,D,20250924,000000,42.21,42.4063,42.07,42.1937,20153,0
+PTH.US,D,20250925,000000,41.97,42.139,41.71,42.079,6451,0
+PTH.US,D,20250926,000000,42.1517,42.8252,42.1,42.8252,15497,0
+PTH.US,D,20250929,000000,43.28,43.83,43.28,43.8051,6379,0
+PTH.US,D,20250930,000000,43.85,44.17,43.85,44.0792,6316,0
+PTH.US,D,20251001,000000,44.02,44.4776,44.02,44.2866,6592,0
+PTH.US,D,20251002,000000,44.38,44.6879,44.09,44.6879,4187,0
+PTH.US,D,20251003,000000,45,45.2734,44.77,44.77,2140,0
+PTH.US,D,20251006,000000,45.07,45.07,44.7211,44.7211,2391,0
+PTH.US,D,20251007,000000,44.8,44.9159,44.71,44.9159,1994,0
+PTH.US,D,20251008,000000,44.83,45.59,44.83,45.2608,4774,0
+PTH.US,D,20251009,000000,45.34,45.5658,45.32,45.3561,3044,0
+PTH.US,D,20251010,000000,45.59,45.59,44.47,44.6806,4340,0
+PTH.US,D,20251013,000000,45.12,45.36,44.9575,45.2566,5497,0
+PTH.US,D,20251014,000000,44.7,45.53,44.7,45.3272,10410,0
+PTH.US,D,20251015,000000,45.74,46.7,45.74,46.4947,8777,0
+PTH.US,D,20251016,000000,46.72,47.18,46.02,46.1955,17479,0
+PTH.US,D,20251017,000000,45.93,46.0016,45.45,45.9673,5369,0
+PTH.US,D,20251020,000000,46.95,47.49,46.61,47.4674,19262,0
+PTH.US,D,20251021,000000,47.31,47.37,46.69,46.7019,5372,0
+PTH.US,D,20251022,000000,46.71,46.71,45.8301,46.3009,4835,0
+PTH.US,D,20251023,000000,46.3,46.82,46.3,46.7441,5115,0
+PTH.US,D,20251024,000000,47.22,47.22,46.7846,46.7846,3780,0
+PTH.US,D,20251027,000000,46.78,47.47,46.78,47.3654,10498,0
+PTH.US,D,20251028,000000,47.34,47.45,47.1,47.2427,4004,0
+PTH.US,D,20251029,000000,47.41,47.6704,47.0688,47.2679,8671,0
+PTH.US,D,20251030,000000,47.5,48.64,47.5,48.0713,16167,0
+PTH.US,D,20251031,000000,48.52,48.805,48.29,48.6377,7184,0
+PTH.US,D,20251103,000000,48.57,48.57,47.62,48.0596,9760,0
+PTH.US,D,20251104,000000,47.547,48.1529,47.547,47.5912,5372,0
+PTH.US,D,20251105,000000,47.42,47.945,47.42,47.6989,2525,0
+PTH.US,D,20251106,000000,47.72,47.72,47.2601,47.4131,2108,0
+PTH.US,D,20251107,000000,46.96,47.1987,46.2801,47.1987,17282,0
+PTH.US,D,20251110,000000,47.58,48.04,47.545,47.9063,4545,0
+PTH.US,D,20251111,000000,47.96,48.8809,47.96,48.8809,11583,0
+PTH.US,D,20251112,000000,48.92,49.27,48.6,48.7464,7518,0
+PTH.US,D,20251113,000000,48.58,48.589,47.5692,47.5692,13960,0
+PTH.US,D,20251114,000000,48.57,50.14,48.57,49.82,36154,0
+PTH.US,D,20251117,000000,49.77,50.51,49.7245,50.1869,30958,0
+PTH.US,D,20251118,000000,50.07,50.85,49.781,50.43,13977,0
+PTH.US,D,20251119,000000,50.73,50.94,50.442,50.74,28889,0
+PTH.US,D,20251120,000000,51.32,51.75,50.01,50.08,12692,0
+PTH.US,D,20251121,000000,50.442,51.649,50.33,51.279,10762,0
+PTH.US,D,20251124,000000,51.8,53.15,51.8,52.99,42190,0
+PTH.US,D,20251125,000000,53.23,53.61,53.2045,53.5687,30680,0
+PTH.US,D,20251126,000000,53.73,54.475,53.6885,54.3194,17431,0
+PTH.US,D,20251128,000000,54.305,54.3242,54.1284,54.3098,6508,0
+PTH.US,D,20251201,000000,53.73,53.8223,53.21,53.2438,89946,0
+PTH.US,D,20251202,000000,53.455,53.55,52.3677,52.3677,25500,0
+PTH.US,D,20251203,000000,52.63,53.1495,52.51,53.1451,8266,0
+PTH.US,D,20251204,000000,53.31,53.7923,52.9027,53.5892,17469,0
+PTH.US,D,20251205,000000,53.4221,53.452,52.91,53.0275,9115,0
+PTH.US,D,20251208,000000,53.61,53.61,53.02,53.0346,14895,0
+PTH.US,D,20251209,000000,52.96,53.236,52.31,52.3398,7804,0
+PTH.US,D,20251210,000000,52.37,52.56,52.1501,52.36,11921,0
+PTH.US,D,20251211,000000,52.29,52.62,52.09,52.2294,16097,0
+PTH.US,D,20251212,000000,52.55,52.6799,52.16,52.3591,5217,0
+PTH.US,D,20251215,000000,52.5427,52.5427,51.89,51.938,7072,0
+PTH.US,D,20251216,000000,51.69,51.81,51.155,51.5788,18870,0
+PTH.US,D,20251217,000000,51.83,51.83,50.96,50.9757,8820,0
+PTH.US,D,20251218,000000,50.9,51.02,50.55,50.5642,16229,0
+PTH.US,D,20251219,000000,50.74,51.9,50.74,51.687,9090,0
+PTH.US,D,20251222,000000,50.32,50.84,50.08,50.7277,55546,0
+PTH.US,D,20251223,000000,50.35,50.595,50.35,50.4745,16274,0
+PTH.US,D,20251224,000000,50.37,50.76,50.37,50.7261,7606,0
+PTH.US,D,20251226,000000,50.86,50.86,50.4,50.5189,18151,0
+PTH.US,D,20251229,000000,50.29,50.4,50.15,50.2063,7612,0
+PTH.US,D,20251230,000000,50.21,50.21,49.6201,49.6843,12243,0
+PTH.US,D,20251231,000000,49.73,49.955,49.67,49.701,25443,0
+PTH.US,D,20260102,000000,49.96,49.96,48.685,49.2381,43097,0
+PTH.US,D,20260105,000000,49.17,49.17,47.52,48.6752,37143,0
+PTH.US,D,20260106,000000,48.8,49.52,48.68,49.3978,23205,0
+PTH.US,D,20260107,000000,50.39,50.852,49.71,50.6448,20224,0
+PTH.US,D,20260108,000000,50.19,50.25,49.2694,49.816,10274,0
+PTH.US,D,20260109,000000,50.23,50.3553,49.57,49.5756,41101,0
+PTH.US,D,20260112,000000,49.38,49.38,47.9101,48.8837,17920,0
+PTH.US,D,20260113,000000,48.2055,48.9475,48.16,48.9461,23409,0
+PTH.US,D,20260114,000000,48.85,49.87,48.74,49.8204,13655,0
+PTH.US,D,20260115,000000,49.93,49.93,49.43,49.485,2530,0
+PTH.US,D,20260116,000000,49.72,49.78,49.0651,49.0651,11429,0
+PTH.US,D,20260120,000000,48.24,49.5,48.24,49.4707,50010,0
+PTH.US,D,20260121,000000,49.585,50.03,49.405,49.9587,10691,0
+PTH.US,D,20260122,000000,50.21,50.85,50.13,50.2524,12092,0
+PTH.US,D,20260123,000000,50.15,50.3888,49.18,49.2774,12224,0
+PTH.US,D,20260126,000000,48.82,49.19,48.82,49.0581,6108,0
+PTH.US,D,20260127,000000,49.09,49.58,49.09,49.4116,9039,0
+PTH.US,D,20260128,000000,49.54,49.54,48.5,48.5311,11417,0
+PTH.US,D,20260129,000000,48.54,48.8,48.4,48.7988,9403,0
+PTH.US,D,20260130,000000,48.43,49,48.05,48.3136,7324,0
+PTH.US,D,20260202,000000,47.95,49.41,47.95,49.3485,22408,0
+PTH.US,D,20260203,000000,49.52,50.12,49.12,49.7141,9350,0
+PTH.US,D,20260204,000000,48.85,49.1,47.69,48.2792,7784,0
+PTH.US,D,20260205,000000,47.9,48.28,46.89,46.9395,44025,0
+PTH.US,D,20260206,000000,47.92,48.84,47.92,48.7398,12720,0
+PTH.US,D,20260209,000000,48.76,49.17,48.57,48.928,6576,0
+PTH.US,D,20260210,000000,49.04,49.04,48.565,48.7922,4469,0
+PTH.US,D,20260211,000000,48.94,48.94,47.34,48.82,4901,0
+PTH.US,D,20260212,000000,49.25,49.25,48.238631,48.5988,4140,0
+PTH.US,D,20260213,000000,48.61,49.25,48.1257,48.1257,5961,0
+PTH.US,D,20260217,000000,48.06,49.26,48.06,49.0743,11022,0
+PTH.US,D,20260218,000000,49.08,49.5622,49.08,49.13,1893,0
diff --git a/daily/us/nasdaq etfs/qhdg.us.txt b/daily/us/nasdaq etfs/qhdg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7a735f9cb931b09ffc6a4282c8a00966d67c8538
--- /dev/null
+++ b/daily/us/nasdaq etfs/qhdg.us.txt	
@@ -0,0 +1,297 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QHDG.US,D,20240822,000000,25.11,25.11,24.8226,24.8226,13481,0
+QHDG.US,D,20240823,000000,25.1172,25.1172,24.9417,25.02,6267,0
+QHDG.US,D,20240826,000000,25.03,25.04,24.8472,24.8472,6593,0
+QHDG.US,D,20240827,000000,24.832,24.93,24.832,24.8969,6281,0
+QHDG.US,D,20240828,000000,24.8268,24.8268,24.67,24.7235,704,0
+QHDG.US,D,20240829,000000,24.85,24.96,24.6501,24.6781,4202,0
+QHDG.US,D,20240830,000000,24.79,24.8871,24.79,24.8871,1474,0
+QHDG.US,D,20240903,000000,24.6488,24.6488,24.34,24.3691,4712,0
+QHDG.US,D,20240904,000000,24.32,24.45,24.32,24.3663,4437,0
+QHDG.US,D,20240905,000000,24.4,24.42,24.331,24.331,1079,0
+QHDG.US,D,20240906,000000,24.0799,24.0799,23.99,23.99,3471,0
+QHDG.US,D,20240909,000000,24.04,24.15,24.04,24.1247,2354,0
+QHDG.US,D,20240910,000000,24.1,24.26,24.1,24.26,3028,0
+QHDG.US,D,20240911,000000,24.43,24.5981,24.42,24.5981,3254,0
+QHDG.US,D,20240912,000000,24.65,24.7342,24.65,24.7342,1236,0
+QHDG.US,D,20240913,000000,24.8266,24.8266,24.8266,24.8266,1,0
+QHDG.US,D,20240916,000000,24.7277,24.7277,24.7277,24.7277,513,0
+QHDG.US,D,20240917,000000,24.84,24.85,24.7189,24.7189,3094,0
+QHDG.US,D,20240918,000000,24.6418,24.6418,24.6418,24.6418,81,0
+QHDG.US,D,20240919,000000,25.1561,25.1561,25.1561,25.1561,12,0
+QHDG.US,D,20240920,000000,25.07,25.1,25.03,25.1,2463,0
+QHDG.US,D,20240923,000000,25.1552,25.22,25.1552,25.16,356,0
+QHDG.US,D,20240924,000000,25.18,25.29,25.18,25.2536,12435,0
+QHDG.US,D,20240925,000000,25.31,25.32,25.2902,25.2902,265,0
+QHDG.US,D,20240926,000000,25.51,25.51,25.4856,25.4856,2229,0
+QHDG.US,D,20240927,000000,25.5282,25.5282,25.3522,25.3522,902,0
+QHDG.US,D,20240930,000000,25.26,25.4095,25.26,25.4095,39364,0
+QHDG.US,D,20241001,000000,25.56,25.56,25.1,25.2092,5601,0
+QHDG.US,D,20241002,000000,25.22,25.2799,25.22,25.2799,256,0
+QHDG.US,D,20241003,000000,25.23,25.2617,25.22,25.2617,764,0
+QHDG.US,D,20241004,000000,25.39,25.455,25.34,25.455,4128,0
+QHDG.US,D,20241007,000000,25.36,25.36,25.267,25.267,102,0
+QHDG.US,D,20241008,000000,25.5,25.52,25.5,25.5194,563,0
+QHDG.US,D,20241009,000000,25.635,25.635,25.635,25.635,112,0
+QHDG.US,D,20241010,000000,25.62,25.62,25.61,25.61,1003,0
+QHDG.US,D,20241011,000000,25.64,25.64,25.64,25.64,84,0
+QHDG.US,D,20241014,000000,25.74,25.78,25.7399,25.7693,1096,0
+QHDG.US,D,20241015,000000,25.6,25.6,25.53,25.5538,3923,0
+QHDG.US,D,20241016,000000,25.59,25.59,25.57,25.57,1417,0
+QHDG.US,D,20241017,000000,25.6,25.6,25.6,25.6,3,0
+QHDG.US,D,20241018,000000,25.67,25.705,25.67,25.705,560,0
+QHDG.US,D,20241021,000000,25.6801,25.77,25.6801,25.7371,395,0
+QHDG.US,D,20241022,000000,25.7853,25.7853,25.7853,25.7853,8,0
+QHDG.US,D,20241023,000000,25.53,25.53,25.53,25.53,16,0
+QHDG.US,D,20241024,000000,25.66,25.7,25.6198,25.67,4731,0
+QHDG.US,D,20241025,000000,25.76,25.76,25.76,25.76,66,0
+QHDG.US,D,20241028,000000,25.7613,25.7613,25.7613,25.7613,1,0
+QHDG.US,D,20241029,000000,25.93,25.94,25.905,25.905,4680,0
+QHDG.US,D,20241030,000000,25.86,25.94,25.7902,25.7902,34096,0
+QHDG.US,D,20241031,000000,25.46,25.55,25.4218,25.4218,12406,0
+QHDG.US,D,20241101,000000,25.56,25.59,25.55,25.55,5787,0
+QHDG.US,D,20241104,000000,25.4586,25.57,25.4586,25.46,131893,0
+QHDG.US,D,20241105,000000,25.69,25.69,25.6678,25.6678,446,0
+QHDG.US,D,20241106,000000,26.14,26.15,26.12,26.12,5294,0
+QHDG.US,D,20241107,000000,26.245,26.47,26.245,26.35,968,0
+QHDG.US,D,20241108,000000,26.37,26.51,26.35,26.38,64978,0
+QHDG.US,D,20241111,000000,26.32,26.39,26.32,26.3717,2776,0
+QHDG.US,D,20241112,000000,26.38,26.38,26.27,26.3734,2632,0
+QHDG.US,D,20241113,000000,26.35,26.425,26.35,26.3735,1464,0
+QHDG.US,D,20241114,000000,26.3699,26.3899,26.28,26.28,3561,0
+QHDG.US,D,20241115,000000,25.8218,25.84,25.8218,25.84,472,0
+QHDG.US,D,20241118,000000,25.8899,26.01,25.8899,25.97,1063,0
+QHDG.US,D,20241119,000000,26.0799,26.1,26.0799,26.1,341,0
+QHDG.US,D,20241120,000000,25.94,26.0956,25.94,26.0956,864,0
+QHDG.US,D,20241121,000000,26.15,26.22,26.15,26.17,1299,0
+QHDG.US,D,20241122,000000,26.18,26.22,26.1701,26.22,660,0
+QHDG.US,D,20241125,000000,26.23,26.26,26.23,26.26,2044,0
+QHDG.US,D,20241126,000000,26.3699,26.39,26.32,26.39,2127,0
+QHDG.US,D,20241127,000000,26.16,26.25,26.16,26.22,13231,0
+QHDG.US,D,20241129,000000,26.34,26.41,26.34,26.41,1146,0
+QHDG.US,D,20241202,000000,26.5,26.6499,26.5,26.64,4160,0
+QHDG.US,D,20241203,000000,26.6023,26.7,26.6023,26.69,2495,0
+QHDG.US,D,20241204,000000,26.8601,26.88,26.8601,26.88,1094,0
+QHDG.US,D,20241205,000000,26.9,26.9,26.83,26.87,1989,0
+QHDG.US,D,20241206,000000,27.0099,27.01,27.0099,27.01,336,0
+QHDG.US,D,20241209,000000,26.8902,26.92,26.86,26.86,920,0
+QHDG.US,D,20241211,000000,27.1199,27.1199,27.09,27.09,667,0
+QHDG.US,D,20241212,000000,27.05,27.05,27.05,27.05,669,0
+QHDG.US,D,20241216,000000,27.26,27.26,27.2,27.22,2855,0
+QHDG.US,D,20241217,000000,27.16,27.21,27.16,27.21,921,0
+QHDG.US,D,20241218,000000,27.25,27.25,26.73,26.7945,6740,0
+QHDG.US,D,20241219,000000,26.8448,26.8448,26.62,26.62,2550,0
+QHDG.US,D,20241220,000000,26.8174,27.01,26.8174,26.8452,565,0
+QHDG.US,D,20241223,000000,26.93,27.06,26.8901,27.0597,2959,0
+QHDG.US,D,20241224,000000,27.25,27.28,27.25,27.25,2264,0
+QHDG.US,D,20241226,000000,27.3,27.33,27.24,27.32,2021,0
+QHDG.US,D,20241227,000000,27.15,27.17,27.1071,27.1071,6336,0
+QHDG.US,D,20241230,000000,26.77,27.01,26.71,26.8623,4949,0
+QHDG.US,D,20241231,000000,26.6899,26.6899,26.6062,26.6062,758,0
+QHDG.US,D,20250102,000000,26.76,26.76,26.5806,26.5806,149,0
+QHDG.US,D,20250103,000000,26.8132,26.86,26.8,26.8306,10188,0
+QHDG.US,D,20250106,000000,27.04,27.04,26.96,26.9772,793,0
+QHDG.US,D,20250107,000000,26.84,26.84,26.75,26.75,225,0
+QHDG.US,D,20250108,000000,26.78,26.78,26.7268,26.755,413,0
+QHDG.US,D,20250110,000000,26.48,26.57,26.46,26.5333,1970,0
+QHDG.US,D,20250113,000000,26.44,26.4747,26.44,26.4747,1133,0
+QHDG.US,D,20250114,000000,26.39,26.4391,26.39,26.4391,265,0
+QHDG.US,D,20250115,000000,26.83,26.83,26.82,26.82,705,0
+QHDG.US,D,20250117,000000,27.01,27.01,26.9701,26.9766,793,0
+QHDG.US,D,20250121,000000,27.02,27.0796,27.02,27.0796,746,0
+QHDG.US,D,20250122,000000,27.2501,27.3,27.241,27.2636,2336,0
+QHDG.US,D,20250123,000000,27.24,27.2942,27.2101,27.2942,5172,0
+QHDG.US,D,20250124,000000,27.24,27.24,27.23,27.235,463,0
+QHDG.US,D,20250127,000000,26.63,26.85,26.63,26.75,2925,0
+QHDG.US,D,20250129,000000,27.08,27.08,26.9923,26.9923,306,0
+QHDG.US,D,20250130,000000,27.07,27.11,27.0144,27.0559,1381,0
+QHDG.US,D,20250131,000000,27.2301,27.26,27.05,27.05,1264,0
+QHDG.US,D,20250203,000000,27.01,27.01,26.935,26.935,716,0
+QHDG.US,D,20250204,000000,27.08,27.1499,27.07,27.1322,2618,0
+QHDG.US,D,20250205,000000,27.0799,27.1992,27.0799,27.1992,470,0
+QHDG.US,D,20250206,000000,27.26,27.29,27.26,27.2857,1481,0
+QHDG.US,D,20250207,000000,27.39,27.39,27.105,27.105,1007,0
+QHDG.US,D,20250211,000000,27.26,27.2623,27.26,27.2623,1032,0
+QHDG.US,D,20250212,000000,27.151,27.3099,27.151,27.295,1655,0
+QHDG.US,D,20250213,000000,27.48,27.505,27.48,27.505,1319,0
+QHDG.US,D,20250214,000000,27.52,27.6199,27.52,27.5893,560,0
+QHDG.US,D,20250219,000000,27.6099,27.6555,27.6099,27.655,1421,0
+QHDG.US,D,20250220,000000,27.57,27.6,27.57,27.5994,800,0
+QHDG.US,D,20250224,000000,27.19,27.1901,27.1201,27.1901,722,0
+QHDG.US,D,20250225,000000,26.7045,26.8699,26.7045,26.8249,1120,0
+QHDG.US,D,20250226,000000,26.99,26.99,26.845,26.845,525,0
+QHDG.US,D,20250227,000000,26.775,26.775,26.3334,26.3334,768,0
+QHDG.US,D,20250228,000000,26.42,26.6177,26.42,26.6177,585,0
+QHDG.US,D,20250303,000000,26.411,26.411,26.2004,26.2004,227,0
+QHDG.US,D,20250305,000000,26.0176,26.3826,26.0176,26.3826,2134,0
+QHDG.US,D,20250306,000000,25.89,25.9023,25.89,25.9023,304,0
+QHDG.US,D,20250310,000000,25.51,25.51,25.46,25.46,1003,0
+QHDG.US,D,20250311,000000,25.42,25.51,25.291,25.42,4834,0
+QHDG.US,D,20250312,000000,25.58,25.58,25.5364,25.5364,289,0
+QHDG.US,D,20250313,000000,25.38,25.38,25.3152,25.3152,211,0
+QHDG.US,D,20250314,000000,25.4901,25.5599,25.4901,25.53,779,0
+QHDG.US,D,20250317,000000,25.54,25.6066,25.54,25.6066,1173,0
+QHDG.US,D,20250318,000000,25.43,25.43,25.41,25.41,868,0
+QHDG.US,D,20250319,000000,25.51,25.51,25.42,25.505,8715,0
+QHDG.US,D,20250320,000000,25.52,25.52,25.45,25.4622,533,0
+QHDG.US,D,20250321,000000,25.4415,25.4592,25.4262,25.4592,951,0
+QHDG.US,D,20250324,000000,25.69,25.73,25.68,25.7245,1561,0
+QHDG.US,D,20250325,000000,25.75,25.785,25.75,25.785,876,0
+QHDG.US,D,20250326,000000,25.539,25.539,25.44,25.5011,5667,0
+QHDG.US,D,20250327,000000,25.455,25.456,25.3938,25.3938,1644,0
+QHDG.US,D,20250328,000000,25.276,25.3,25.275,25.275,1202,0
+QHDG.US,D,20250331,000000,25.27,25.29,25.24,25.29,5499,0
+QHDG.US,D,20250401,000000,25.44,25.45,25.44,25.4405,2136,0
+QHDG.US,D,20250402,000000,25.5699,25.5699,25.4601,25.5622,5736,0
+QHDG.US,D,20250403,000000,25.0899,25.0899,24.74,24.74,404,0
+QHDG.US,D,20250404,000000,24.3399,24.3399,23.757,23.757,4763,0
+QHDG.US,D,20250407,000000,23.34,23.97,23.34,23.7395,60313,0
+QHDG.US,D,20250408,000000,24.2901,24.45,23.4,23.4271,4915,0
+QHDG.US,D,20250409,000000,23.6,25.1781,23.42,25.1781,3118,0
+QHDG.US,D,20250410,000000,24.69,24.69,24.23,24.5177,1268,0
+QHDG.US,D,20250411,000000,24.74,24.82,24.74,24.7878,1537,0
+QHDG.US,D,20250414,000000,25.03,25.0899,24.92,24.92,3971,0
+QHDG.US,D,20250415,000000,25.0201,25.0999,24.9874,24.9874,892,0
+QHDG.US,D,20250416,000000,24.64,24.7599,24.31,24.4991,4321,0
+QHDG.US,D,20250417,000000,24.5318,24.5318,24.47,24.505,4509,0
+QHDG.US,D,20250421,000000,24.29,24.29,24,24.1466,1122,0
+QHDG.US,D,20250422,000000,24.55,24.55,24.3801,24.5442,896,0
+QHDG.US,D,20250423,000000,24.92,24.92,24.8801,24.8872,3186,0
+QHDG.US,D,20250424,000000,25.2,25.25,25.2,25.25,472,0
+QHDG.US,D,20250425,000000,25.3601,25.4799,25.3601,25.43,1878,0
+QHDG.US,D,20250428,000000,25.34,25.4956,25.32,25.4956,341,0
+QHDG.US,D,20250429,000000,25.47,25.5845,25.47,25.5845,370,0
+QHDG.US,D,20250430,000000,25.37,25.63,25.37,25.63,2307,0
+QHDG.US,D,20250501,000000,25.79,25.79,25.7,25.7,279,0
+QHDG.US,D,20250502,000000,26.02,26.03,25.9769,25.9769,1852,0
+QHDG.US,D,20250505,000000,25.96,25.96,25.915,25.915,321,0
+QHDG.US,D,20250506,000000,25.7801,25.8106,25.7801,25.8106,316,0
+QHDG.US,D,20250507,000000,25.88,25.89,25.74,25.8584,7721,0
+QHDG.US,D,20250509,000000,26.03,26.03,25.97,26.005,1689,0
+QHDG.US,D,20250512,000000,26.44,26.5,26.4118,26.5,276,0
+QHDG.US,D,20250513,000000,26.61,26.6848,26.61,26.6848,4148,0
+QHDG.US,D,20250514,000000,26.69,26.725,26.69,26.725,404,0
+QHDG.US,D,20250515,000000,26.6401,26.78,26.6401,26.735,1088,0
+QHDG.US,D,20250516,000000,26.77,26.8,26.7402,26.78,4839,0
+QHDG.US,D,20250519,000000,26.76,26.83,26.74,26.83,3491,0
+QHDG.US,D,20250520,000000,26.7301,26.81,26.7301,26.81,2561,0
+QHDG.US,D,20250522,000000,26.68,26.7,26.64,26.675,12738,0
+QHDG.US,D,20250523,000000,26.58,26.6,26.58,26.6,2586,0
+QHDG.US,D,20250527,000000,26.78,26.82,26.78,26.82,260,0
+QHDG.US,D,20250530,000000,26.86,26.8714,26.85,26.8714,1549,0
+QHDG.US,D,20250603,000000,26.9664,27.03,26.961,27.005,3613,0
+QHDG.US,D,20250604,000000,26.99,27.07,26.99,27.025,3952,0
+QHDG.US,D,20250605,000000,27.1,27.1,26.995,26.995,1650,0
+QHDG.US,D,20250606,000000,27.12,27.12,27.085,27.085,3331,0
+QHDG.US,D,20250609,000000,27.12,27.12,27.081,27.1145,527,0
+QHDG.US,D,20250610,000000,27.1,27.17,27.1,27.17,1381,0
+QHDG.US,D,20250611,000000,27.16,27.16,27.1224,27.1224,266,0
+QHDG.US,D,20250612,000000,27.101,27.14,27.101,27.14,261,0
+QHDG.US,D,20250613,000000,27.1199,27.1199,27.1,27.1,371,0
+QHDG.US,D,20250617,000000,27.135,27.14,27.135,27.14,374,0
+QHDG.US,D,20250620,000000,27.23,27.24,27.175,27.175,1501,0
+QHDG.US,D,20250623,000000,27.18,27.22,27.18,27.22,1811,0
+QHDG.US,D,20250626,000000,27.23,27.255,27.23,27.255,657,0
+QHDG.US,D,20250627,000000,27.23,27.27,27.23,27.27,6995,0
+QHDG.US,D,20250630,000000,27.23,27.24,27.23,27.24,1560,0
+QHDG.US,D,20250701,000000,27.11,27.1548,27.11,27.1548,2435,0
+QHDG.US,D,20250702,000000,27.19,27.28,27.19,27.26,5270,0
+QHDG.US,D,20250703,000000,27.44,27.45,27.4122,27.4122,318,0
+QHDG.US,D,20250707,000000,27.31,27.36,27.26,27.295,5856,0
+QHDG.US,D,20250708,000000,27.35,27.36,27.311,27.315,3558,0
+QHDG.US,D,20250709,000000,27.5099,27.5099,27.36,27.4347,4115,0
+QHDG.US,D,20250711,000000,27.43,27.43,27.3801,27.42,1613,0
+QHDG.US,D,20250714,000000,27.41,27.46,27.41,27.445,2239,0
+QHDG.US,D,20250715,000000,27.51,27.51,27.4815,27.4815,457,0
+QHDG.US,D,20250716,000000,27.35,27.51,27.27,27.5026,34712,0
+QHDG.US,D,20250717,000000,27.5201,27.625,27.5201,27.625,380,0
+QHDG.US,D,20250722,000000,27.66,27.68,27.64,27.6593,2474,0
+QHDG.US,D,20250723,000000,27.61,27.715,27.61,27.715,814,0
+QHDG.US,D,20250724,000000,27.745,27.7793,27.745,27.7793,656,0
+QHDG.US,D,20250725,000000,27.811,27.84,27.811,27.8191,1884,0
+QHDG.US,D,20250728,000000,27.9002,27.92,27.8601,27.89,1608,0
+QHDG.US,D,20250729,000000,27.9081,27.919,27.8604,27.8604,4844,0
+QHDG.US,D,20250730,000000,27.92,27.935,27.8897,27.8897,430,0
+QHDG.US,D,20250805,000000,27.77,27.77,27.685,27.685,690,0
+QHDG.US,D,20250807,000000,28,28,27.9389,27.9389,2215,0
+QHDG.US,D,20250811,000000,28.179,28.179,28.0628,28.0628,197,0
+QHDG.US,D,20250812,000000,28.1001,28.31,28.1001,28.29,1740,0
+QHDG.US,D,20250813,000000,28.31,28.33,28.26,28.305,3396,0
+QHDG.US,D,20250814,000000,28.26,28.41,28.26,28.3266,1510,0
+QHDG.US,D,20250815,000000,28.19,28.23,28.19,28.23,259,0
+QHDG.US,D,20250818,000000,28.17,28.2478,28.17,28.2478,600,0
+QHDG.US,D,20250819,000000,28.14,28.1582,27.97,28.0009,3415,0
+QHDG.US,D,20250820,000000,27.83,27.9069,27.65,27.9069,2981,0
+QHDG.US,D,20250821,000000,27.9,27.9,27.78,27.8142,2459,0
+QHDG.US,D,20250825,000000,28.11,28.1344,28.0893,28.0893,5864,0
+QHDG.US,D,20250826,000000,28.09,28.1572,28.07,28.1572,1454,0
+QHDG.US,D,20250827,000000,28.141,28.195,28.14,28.195,1770,0
+QHDG.US,D,20250828,000000,28.18,28.36,28.18,28.3272,2094,0
+QHDG.US,D,20250829,000000,28.0602,28.0747,28.04,28.0747,529,0
+QHDG.US,D,20250903,000000,27.981,28.0812,27.98,28.0812,1769,0
+QHDG.US,D,20250904,000000,28.21,28.29,28.21,28.29,2456,0
+QHDG.US,D,20250905,000000,28.36,28.38,28.15,28.3012,2075,0
+QHDG.US,D,20250908,000000,28.38,28.4167,28.38,28.4167,1471,0
+QHDG.US,D,20250909,000000,28.435,28.5,28.43,28.5,5944,0
+QHDG.US,D,20250910,000000,28.52,28.52,28.43,28.515,3537,0
+QHDG.US,D,20250911,000000,28.66,28.66,28.59,28.6247,2141,0
+QHDG.US,D,20250912,000000,28.61,28.71,28.61,28.71,6289,0
+QHDG.US,D,20250915,000000,28.76,28.7977,28.75,28.7977,2396,0
+QHDG.US,D,20250916,000000,28.78,28.82,28.78,28.81,1366,0
+QHDG.US,D,20250917,000000,28.63,28.8,28.63,28.8,688,0
+QHDG.US,D,20250918,000000,28.91,28.93,28.9,28.93,3982,0
+QHDG.US,D,20250919,000000,28.9975,29.0189,28.9975,29.0189,327,0
+QHDG.US,D,20250922,000000,28.99,29.055,28.99,29.055,724,0
+QHDG.US,D,20250923,000000,29.03,29.05,28.98,29.015,5113,0
+QHDG.US,D,20250924,000000,29.01,29.025,28.99,29.025,408,0
+QHDG.US,D,20250925,000000,28.98,29.0092,28.97,28.99,3881,0
+QHDG.US,D,20250926,000000,28.99,29.08,28.99,29.08,1737,0
+QHDG.US,D,20250929,000000,29.1,29.135,29.08,29.135,157076,0
+QHDG.US,D,20250930,000000,29.12,29.15,29.12,29.15,3770,0
+QHDG.US,D,20251001,000000,29.151,29.245,29.151,29.245,36259,0
+QHDG.US,D,20251003,000000,29.2607,29.3399,29.24,29.24,4462,0
+QHDG.US,D,20251007,000000,29.29,29.29,29.24,29.27,1975,0
+QHDG.US,D,20251008,000000,29.377,29.45,29.377,29.45,1727,0
+QHDG.US,D,20251009,000000,29.41,29.435,29.41,29.435,729,0
+QHDG.US,D,20251010,000000,29.02,29.02,28.845,28.845,1041,0
+QHDG.US,D,20251013,000000,29.18,29.225,29.18,29.225,1239,0
+QHDG.US,D,20251014,000000,29.22,29.22,29.1029,29.1029,15279,0
+QHDG.US,D,20251015,000000,29.09,29.191,29.09,29.1883,641,0
+QHDG.US,D,20251016,000000,29.12,29.127,29.12,29.127,335,0
+QHDG.US,D,20251017,000000,29.0607,29.25,29.06,29.25,2812,0
+QHDG.US,D,20251020,000000,29.47,29.505,29.47,29.505,522,0
+QHDG.US,D,20251022,000000,29.39,29.39,29.25,29.3479,770,0
+QHDG.US,D,20251023,000000,29.45,29.5,29.435,29.5,819,0
+QHDG.US,D,20251024,000000,29.63,29.6834,29.63,29.6834,2083,0
+QHDG.US,D,20251027,000000,29.85,29.91,29.85,29.91,15448,0
+QHDG.US,D,20251028,000000,29.95,29.975,29.945,29.975,1224,0
+QHDG.US,D,20251029,000000,30.01,30.04,29.97,30.04,4991,0
+QHDG.US,D,20251030,000000,29.94,29.94,29.8731,29.8731,10144,0
+QHDG.US,D,20251031,000000,30.02,30.02,29.935,29.935,119,0
+QHDG.US,D,20251103,000000,29.99,30.03,29.99,30.005,991,0
+QHDG.US,D,20251106,000000,29.54,29.5418,29.54,29.5418,140,0
+QHDG.US,D,20251112,000000,29.75,29.8054,29.73,29.8054,3177,0
+QHDG.US,D,20251114,000000,29.505,29.505,29.5,29.5,499,0
+QHDG.US,D,20251125,000000,29.49,29.5738,29.49,29.5738,208,0
+QHDG.US,D,20251204,000000,30,30.0356,30,30.0356,646,0
+QHDG.US,D,20251209,000000,30.09,30.1602,30.09,30.1602,631,0
+QHDG.US,D,20251212,000000,29.821,29.821,29.7606,29.7606,628,0
+QHDG.US,D,20251215,000000,29.69,29.69,29.6371,29.6371,346,0
+QHDG.US,D,20251216,000000,29.61,29.7159,29.46,29.7159,292,0
+QHDG.US,D,20251217,000000,29.31,29.31,29.2002,29.2002,341,0
+QHDG.US,D,20251229,000000,30.061,30.1209,30.061,30.1209,201,0
+QHDG.US,D,20251230,000000,30.05,30.09,29.92,30.0644,2179,0
+QHDG.US,D,20251231,000000,29.96,29.96,29.8325,29.8325,263,0
+QHDG.US,D,20260106,000000,30.11,30.11,30.105,30.105,633,0
+QHDG.US,D,20260107,000000,30.11,30.11,30.11,30.11,215,0
+QHDG.US,D,20260108,000000,29.97,30.025,29.97,30.025,128,0
+QHDG.US,D,20260109,000000,30.12,30.205,30.12,30.205,289,0
+QHDG.US,D,20260116,000000,30.13,30.13,30.0936,30.0936,525,0
+QHDG.US,D,20260121,000000,29.84,29.955,29.84,29.955,155,0
+QHDG.US,D,20260122,000000,30.03,30.095,30.03,30.095,588,0
+QHDG.US,D,20260123,000000,30.19,30.19,30.1639,30.1639,1030,0
+QHDG.US,D,20260126,000000,30.24,30.27,30.23,30.25,1955,0
+QHDG.US,D,20260127,000000,30.361,30.3949,30.361,30.385,1147,0
+QHDG.US,D,20260202,000000,30.3,30.3349,30.295,30.295,209,0
+QHDG.US,D,20260205,000000,29.425,29.425,29.4077,29.4077,1256,0
+QHDG.US,D,20260212,000000,29.62,29.62,29.5155,29.5155,127,0
diff --git a/daily/us/nasdaq etfs/qqa.us.txt b/daily/us/nasdaq etfs/qqa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1bc6aa2b1637f7157e993274c8f6d8f3958a5e1e
--- /dev/null
+++ b/daily/us/nasdaq etfs/qqa.us.txt	
@@ -0,0 +1,398 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQA.US,D,20240719,000000,48.63,48.63,48.2516,48.2516,104514,0
+QQA.US,D,20240722,000000,48.879,48.928,48.59,48.8655,106888,0
+QQA.US,D,20240723,000000,48.89,48.8994,48.7222,48.7222,105681,0
+QQA.US,D,20240724,000000,47.86,47.86,47.2835,47.2835,108586,0
+QQA.US,D,20240725,000000,46.88,47.61,46.74,46.8973,112094,0
+QQA.US,D,20240726,000000,47.2,47.37,47.16,47.2203,112597,0
+QQA.US,D,20240729,000000,48,48,47.335,47.335,106087,0
+QQA.US,D,20240730,000000,47.42,47.42,46.79,46.94,107074,0
+QQA.US,D,20240731,000000,48.3,48.3,47.68,47.9754,110992,0
+QQA.US,D,20240801,000000,48.165,48.1699,46.815,46.9705,106338,0
+QQA.US,D,20240802,000000,46.97,46.97,45.7801,46.0301,111624,0
+QQA.US,D,20240805,000000,45.09,45.29,44.7987,44.7987,113619,0
+QQA.US,D,20240806,000000,45.58,45.7,45.2029,45.2029,114045,0
+QQA.US,D,20240807,000000,45.56,45.56,44.9,44.9,90343,0
+QQA.US,D,20240808,000000,45.705,45.9325,45.705,45.9325,90994,0
+QQA.US,D,20240809,000000,46.01,46.42,45.97,46.42,111027,0
+QQA.US,D,20240812,000000,46.42,46.555,46.243,46.2606,1954,0
+QQA.US,D,20240813,000000,46.842,47.2342,46.842,47.2342,484,0
+QQA.US,D,20240814,000000,46.99,47.3062,46.99,47.3062,635,0
+QQA.US,D,20240815,000000,47.82,48.12,47.82,48.0603,2311,0
+QQA.US,D,20240816,000000,48.2,48.26,47.84,48.1431,2661,0
+QQA.US,D,20240819,000000,47.79,48.2,47.7735,48.1155,1871,0
+QQA.US,D,20240820,000000,48.0746,48.2,48.02,48.0994,1955,0
+QQA.US,D,20240821,000000,48.28,48.32,48.1895,48.24,1148,0
+QQA.US,D,20240822,000000,49.34,49.34,47.7142,47.7142,2439,0
+QQA.US,D,20240823,000000,48.18,48.29,48.0315,48.123,1161,0
+QQA.US,D,20240826,000000,48.35,48.35,47.77,47.8085,1591,0
+QQA.US,D,20240827,000000,48.0299,48.15,47.884,47.9198,2032,0
+QQA.US,D,20240828,000000,47.97,47.97,47.42,47.5818,2596,0
+QQA.US,D,20240829,000000,48.2,48.36,47.58,47.623,1897,0
+QQA.US,D,20240830,000000,48.12,48.17,47.7,48.0142,1287,0
+QQA.US,D,20240903,000000,47.26,47.35,46.82,46.8749,75619,0
+QQA.US,D,20240904,000000,46.76,47.07,46.7,47.07,1696,0
+QQA.US,D,20240905,000000,46.76,47.02,46.69,46.8886,374231,0
+QQA.US,D,20240906,000000,45.85,46.03,45.8435,45.8435,793,0
+QQA.US,D,20240909,000000,47.18,47.18,46.23,46.3963,4089,0
+QQA.US,D,20240910,000000,45.58,46.7689,45.58,46.7689,3053,0
+QQA.US,D,20240911,000000,46.69,47.6688,46.69,47.6688,1888,0
+QQA.US,D,20240912,000000,47.89,48.2,47.5501,47.9579,3129,0
+QQA.US,D,20240913,000000,48.02,48.175,48.017,48.175,594,0
+QQA.US,D,20240916,000000,48.1,48.1,48.01,48.01,1639,0
+QQA.US,D,20240917,000000,48.25,48.41,47.9629,48.06,2349,0
+QQA.US,D,20240918,000000,48.1,48.33,47.9447,47.9447,1050,0
+QQA.US,D,20240919,000000,48.75,49.12,48.75,49.0749,4750,0
+QQA.US,D,20240920,000000,48.85,48.85,48.4027,48.6952,8608,0
+QQA.US,D,20240923,000000,48.49,48.505,48.31,48.4043,4530,0
+QQA.US,D,20240924,000000,48.55,48.55,48.265,48.4833,1899,0
+QQA.US,D,20240925,000000,48.59,48.61,48.4901,48.535,657,0
+QQA.US,D,20240926,000000,49.01,49.09,48.6535,48.7985,1937,0
+QQA.US,D,20240927,000000,48.89,48.89,48.58,48.7025,4489,0
+QQA.US,D,20240930,000000,49.16,49.16,48.52,48.7684,1719,0
+QQA.US,D,20241001,000000,48.81,49.52,48.1,48.3139,2490,0
+QQA.US,D,20241002,000000,48.3,48.55,48.22,48.4583,9816,0
+QQA.US,D,20241003,000000,48.39,48.6,48.2133,48.3542,2851,0
+QQA.US,D,20241004,000000,48.89,48.96,48.56,48.9045,18799,0
+QQA.US,D,20241007,000000,48.9,48.95,48.33,48.4294,3701,0
+QQA.US,D,20241008,000000,48.69,48.9713,48.69,48.9713,2331,0
+QQA.US,D,20241009,000000,47.79,49.24,47.79,49.21,10771,0
+QQA.US,D,20241010,000000,49.24,49.34,49.0401,49.185,3478,0
+QQA.US,D,20241011,000000,49.045,49.68,49.045,49.305,2969,0
+QQA.US,D,20241014,000000,49.59,50.68,49.2753,49.9,6901,0
+QQA.US,D,20241015,000000,49.77,49.77,49.0305,49.1325,14812,0
+QQA.US,D,20241016,000000,49.35,49.35,49.01,49.215,2702,0
+QQA.US,D,20241017,000000,49.56,49.59,49.19,49.59,6518,0
+QQA.US,D,20241018,000000,49.64,50.07,49.3021,49.4845,9996,0
+QQA.US,D,20241021,000000,49.97,49.97,48.92,49.45,9558,0
+QQA.US,D,20241022,000000,49.1,49.28,49.03,49.2,5879,0
+QQA.US,D,20241023,000000,49.19,49.19,48.4201,48.6253,7504,0
+QQA.US,D,20241024,000000,48.98,49.17,48.89,49.17,5930,0
+QQA.US,D,20241025,000000,49.33,49.72,49.2001,49.32,8943,0
+QQA.US,D,20241028,000000,49.6,49.66,49.07,49.4,7071,0
+QQA.US,D,20241029,000000,49.4,49.94,49.3401,49.94,3888,0
+QQA.US,D,20241030,000000,49.67,49.68,49.2721,49.68,6777,0
+QQA.US,D,20241031,000000,48.81,48.82,48.42,48.46,16326,0
+QQA.US,D,20241101,000000,49,49,48.69,48.69,92830,0
+QQA.US,D,20241104,000000,48.8,48.93,48.57,48.93,2894,0
+QQA.US,D,20241105,000000,48.93,49.21,48.8173,49.06,4431,0
+QQA.US,D,20241106,000000,49.95,50.53,49.89,50.53,6651,0
+QQA.US,D,20241107,000000,50.47,50.91,50.255,50.61,18401,0
+QQA.US,D,20241108,000000,50.73,51,50.5,51,87245,0
+QQA.US,D,20241111,000000,51,51,50.46,50.77,4731,0
+QQA.US,D,20241112,000000,50.82,50.95,50.5,50.95,8920,0
+QQA.US,D,20241113,000000,50.95,50.95,50.4961,50.9,10800,0
+QQA.US,D,20241114,000000,50.76,50.76,50.37,50.37,11057,0
+QQA.US,D,20241115,000000,50.63,50.63,49.5001,49.86,7228,0
+QQA.US,D,20241118,000000,50.59,50.59,49.0401,49.66,21310,0
+QQA.US,D,20241119,000000,49.26,49.85,49.0901,49.65,36108,0
+QQA.US,D,20241120,000000,49.67,49.9499,49.1275,49.6,22981,0
+QQA.US,D,20241121,000000,49.65,50.07,49.23,50.07,20238,0
+QQA.US,D,20241122,000000,49.83,50.25,49.7,50.25,21319,0
+QQA.US,D,20241125,000000,50.29,50.29,49.6817,50,16200,0
+QQA.US,D,20241126,000000,50.15,50.45,50.0001,50.45,33897,0
+QQA.US,D,20241127,000000,50.45,50.45,49.59,49.7659,16774,0
+QQA.US,D,20241129,000000,50.03,50.419,49.92,50.27,15707,0
+QQA.US,D,20241202,000000,50.35,50.78,50.35,50.7453,77797,0
+QQA.US,D,20241203,000000,50.64,50.74,50.4501,50.65,12523,0
+QQA.US,D,20241204,000000,51.09,51.49,50.97,51.49,28084,0
+QQA.US,D,20241205,000000,51.33,51.44,51.05,51.05,17150,0
+QQA.US,D,20241206,000000,51.23,51.8,51.23,51.8,18958,0
+QQA.US,D,20241209,000000,51.52,51.52,51.1,51.1,20390,0
+QQA.US,D,20241210,000000,51.3,51.3,50.99,50.99,9980,0
+QQA.US,D,20241211,000000,51.34,51.94,51.335,51.94,20189,0
+QQA.US,D,20241212,000000,51.59,51.61,51.38,51.5,16732,0
+QQA.US,D,20241213,000000,51.8,52.16,51.4874,51.82,28944,0
+QQA.US,D,20241216,000000,51.81,52.58,51.81,52.01,11376,0
+QQA.US,D,20241217,000000,51.97,52.05,51.8,52.05,19018,0
+QQA.US,D,20241218,000000,52.52,52.52,50.52,50.7,21684,0
+QQA.US,D,20241219,000000,51.16,51.16,50.45,50.68,12120,0
+QQA.US,D,20241220,000000,50.31,51.36,50.29,50.83,22715,0
+QQA.US,D,20241223,000000,50.5986,51.05,50.37,51.05,31175,0
+QQA.US,D,20241224,000000,50.94,51.32,50.94,51.27,3275,0
+QQA.US,D,20241226,000000,51.34,51.5,51.23,51.4,9553,0
+QQA.US,D,20241227,000000,51.22,51.22,50.56,50.99,20180,0
+QQA.US,D,20241230,000000,50.43,50.7,49.9,50.418,21125,0
+QQA.US,D,20241231,000000,50.43,50.6357,50.13,50.15,23411,0
+QQA.US,D,20250102,000000,50.19,50.2534,49.54,49.87,77396,0
+QQA.US,D,20250103,000000,50.29,50.96,50.29,50.96,17039,0
+QQA.US,D,20250106,000000,51.24,51.6,51.045,51.07,20281,0
+QQA.US,D,20250107,000000,51.61,51.61,50.395,50.5,10789,0
+QQA.US,D,20250108,000000,50.48,50.67,50.1,50.56,17607,0
+QQA.US,D,20250110,000000,50.18,50.5,49.5,49.7559,27197,0
+QQA.US,D,20250113,000000,49.4,49.87,49.1884,49.87,8767,0
+QQA.US,D,20250114,000000,49.87,49.87,49.2708,49.39,10670,0
+QQA.US,D,20250115,000000,50.31,50.64,50.206,50.62,12952,0
+QQA.US,D,20250116,000000,50.78,50.78,50.28,50.28,10646,0
+QQA.US,D,20250117,000000,51.03,51.03,50.8311,50.9,11617,0
+QQA.US,D,20250121,000000,51.71,51.71,50.48,50.97,23615,0
+QQA.US,D,20250122,000000,51.14,51.5299,51,51.43,45713,0
+QQA.US,D,20250123,000000,51.17,51.17,51,51.08,14695,0
+QQA.US,D,20250124,000000,51.15,51.32,51,51.29,120109,0
+QQA.US,D,20250127,000000,50.1,50.42,49.7185,49.9288,54409,0
+QQA.US,D,20250128,000000,49.99,50.68,49.75,50.5686,12520,0
+QQA.US,D,20250129,000000,50.4,50.75,50.31,50.31,19781,0
+QQA.US,D,20250130,000000,50.69,51.07,50.32,50.58,11133,0
+QQA.US,D,20250131,000000,51.07,51.439,50.6241,50.6958,15009,0
+QQA.US,D,20250203,000000,50.12,50.68,50,50.4754,21637,0
+QQA.US,D,20250204,000000,50.51,50.99,50.5,50.86,8407,0
+QQA.US,D,20250205,000000,50.83,51.0995,50.65,51.0335,13210,0
+QQA.US,D,20250206,000000,51.1,51.33,50.9934,51.2104,22572,0
+QQA.US,D,20250207,000000,51.41,51.42,50.7396,50.7707,13951,0
+QQA.US,D,20250210,000000,50.91,51.41,50.91,51.41,13346,0
+QQA.US,D,20250211,000000,51.22,51.341,51.09,51.155,55746,0
+QQA.US,D,20250212,000000,50.96,51.545,50.8185,51.36,17566,0
+QQA.US,D,20250213,000000,51.51,51.98,51.38,51.76,22795,0
+QQA.US,D,20250214,000000,51.91,51.94,51.71,51.8994,16866,0
+QQA.US,D,20250218,000000,52.13,52.13,51.8,51.9966,36620,0
+QQA.US,D,20250219,000000,52.07,52.46,51.9,52.045,18789,0
+QQA.US,D,20250220,000000,52.12,52.12,51.67,51.8917,15583,0
+QQA.US,D,20250221,000000,52.15,52.15,51.1133,51.26,31489,0
+QQA.US,D,20250224,000000,50.99,51,50.3,50.3,13573,0
+QQA.US,D,20250225,000000,50.3,50.3,49.2867,49.82,38392,0
+QQA.US,D,20250226,000000,49.98,50.3731,49.54,49.65,9877,0
+QQA.US,D,20250227,000000,49.925,50.02,48.6798,48.97,20606,0
+QQA.US,D,20250228,000000,48.58,49.41,48.41,49.41,16355,0
+QQA.US,D,20250303,000000,49.73,49.73,48,48.41,22101,0
+QQA.US,D,20250304,000000,48.01,48.78,47.4,48.105,77040,0
+QQA.US,D,20250305,000000,48.05,48.8,47.8,48.8,12478,0
+QQA.US,D,20250306,000000,48.08,48.31,47.3,47.3,68343,0
+QQA.US,D,20250307,000000,47.43,47.89,46.801,47.89,45473,0
+QQA.US,D,20250310,000000,46.135,47.2,45.6,46,35794,0
+QQA.US,D,20250311,000000,46.16,46.59,45.595,46.1,23357,0
+QQA.US,D,20250312,000000,46.77,47.01,46.1195,46.6,35986,0
+QQA.US,D,20250313,000000,46.47,46.47,45.6099,45.65,40934,0
+QQA.US,D,20250314,000000,46.37,46.79,46.28,46.79,14754,0
+QQA.US,D,20250317,000000,46.87,47.27,46.6852,47.17,25024,0
+QQA.US,D,20250318,000000,46.91,46.91,46.24,46.39,36701,0
+QQA.US,D,20250319,000000,46.7,47.24,46.4736,46.95,24674,0
+QQA.US,D,20250320,000000,46.71,47.19,46.5708,46.85,17222,0
+QQA.US,D,20250321,000000,46.9,46.95,46.51,46.95,44884,0
+QQA.US,D,20250324,000000,47.22,47.44,47.07,47.37,32736,0
+QQA.US,D,20250325,000000,47.56,47.78,47.3186,47.61,49930,0
+QQA.US,D,20250326,000000,47.54,47.54,46.755,46.9,96401,0
+QQA.US,D,20250327,000000,46.83,47.05,46.58,46.74,20840,0
+QQA.US,D,20250328,000000,46.7,46.7,45.65,45.76,26072,0
+QQA.US,D,20250331,000000,44.97,45.86,44.73,45.86,41620,0
+QQA.US,D,20250401,000000,45.86,46.1,45.5,46.09,35650,0
+QQA.US,D,20250402,000000,45.69,46.62,45.545,46.42,293469,0
+QQA.US,D,20250403,000000,44.82,45.03,44.18,44.25,61952,0
+QQA.US,D,20250404,000000,42.91,43.1192,41.78,41.86,83824,0
+QQA.US,D,20250407,000000,40.3,42.32,39.8645,41.82,72065,0
+QQA.US,D,20250408,000000,43.2,43.5194,40.7598,41.06,61564,0
+QQA.US,D,20250409,000000,41.18,45.48,41.09,45.41,65625,0
+QQA.US,D,20250410,000000,44.47,44.48,42.6278,43.69,91516,0
+QQA.US,D,20250411,000000,43.74,44.5,43.3111,44.47,102466,0
+QQA.US,D,20250414,000000,45.37,45.5,44.46,44.83,138019,0
+QQA.US,D,20250415,000000,44.9,45.07,44.7238,44.84,26763,0
+QQA.US,D,20250416,000000,44.23,44.42,43.145,43.69,39263,0
+QQA.US,D,20250417,000000,44.02,44.02,43.4793,43.72,139041,0
+QQA.US,D,20250421,000000,42.96,43,42,42.48,39717,0
+QQA.US,D,20250422,000000,42.98,43.5595,42.98,43.39,34037,0
+QQA.US,D,20250423,000000,44.56,44.73,44.05,44.19,40633,0
+QQA.US,D,20250424,000000,44.37,45.1,44.32,45.09,26791,0
+QQA.US,D,20250425,000000,45.17,45.48,44.9386,45.45,96403,0
+QQA.US,D,20250428,000000,45.4,45.57,44.9701,45.42,30867,0
+QQA.US,D,20250429,000000,45.44,45.84,45.33,45.72,43958,0
+QQA.US,D,20250430,000000,45.21,45.88,44.69,45.77,39451,0
+QQA.US,D,20250501,000000,46.28,46.43,46.07,46.15,107501,0
+QQA.US,D,20250502,000000,46.48,46.77,46.306,46.55,57345,0
+QQA.US,D,20250505,000000,46.22,46.75,46.22,46.55,35385,0
+QQA.US,D,20250506,000000,46.14,46.38,45.84,46.22,34064,0
+QQA.US,D,20250507,000000,46.3,46.45,45.8924,46.29,41112,0
+QQA.US,D,20250508,000000,46.75,46.93,46.3085,46.66,37462,0
+QQA.US,D,20250509,000000,46.84,46.97,46.485,46.62,64862,0
+QQA.US,D,20250512,000000,47.86,47.94,47.43,47.81,41875,0
+QQA.US,D,20250513,000000,48,48.4,47.972,48.26,72155,0
+QQA.US,D,20250514,000000,48.44,48.54,48.2008,48.42,43665,0
+QQA.US,D,20250515,000000,48.38,48.69,48.16,48.43,45306,0
+QQA.US,D,20250516,000000,48.74,49.34,48.2834,48.65,42755,0
+QQA.US,D,20250519,000000,47.91,48.37,47.91,48.23,93678,0
+QQA.US,D,20250520,000000,48.21,48.4,47.91,48.11,121638,0
+QQA.US,D,20250521,000000,48.04,48.41,47.74,47.87,34593,0
+QQA.US,D,20250522,000000,47.85,48.39,47.6901,47.79,45988,0
+QQA.US,D,20250523,000000,47.39,47.82,46.85,47.59,49072,0
+QQA.US,D,20250527,000000,48.04,48.48,47.76,48.18,40997,0
+QQA.US,D,20250528,000000,48.44,48.57,48.14,48.17,31938,0
+QQA.US,D,20250529,000000,48.79,48.79,48.078,48.55,33281,0
+QQA.US,D,20250530,000000,48.26,48.48,47.75,48.13,30362,0
+QQA.US,D,20250602,000000,48.26,48.66,48.09,48.49,85057,0
+QQA.US,D,20250603,000000,48.64,49.04,48.31,48.8,110933,0
+QQA.US,D,20250604,000000,48.93,49.07,48.7211,49.01,39007,0
+QQA.US,D,20250605,000000,49.08,49.3099,48.5017,48.8,55903,0
+QQA.US,D,20250606,000000,49.02,49.1,48.9,48.9,26831,0
+QQA.US,D,20250609,000000,49.16,49.31,48.95,49.11,57457,0
+QQA.US,D,20250610,000000,49.22,49.47,49,49.3,50644,0
+QQA.US,D,20250611,000000,49.5,49.63,49.03,49.19,32526,0
+QQA.US,D,20250612,000000,49.14,49.61,49.14,49.26,31834,0
+QQA.US,D,20250613,000000,48.93,49.16,48.51,48.76,221328,0
+QQA.US,D,20250616,000000,49.23,49.418,49.09,49.35,30126,0
+QQA.US,D,20250617,000000,49.28,49.325,48.9,49.01,36862,0
+QQA.US,D,20250618,000000,49.19,49.25,48.9113,49.06,28817,0
+QQA.US,D,20250620,000000,49.38,49.5646,48.75,48.9,37372,0
+QQA.US,D,20250623,000000,48.5,49.04,48.33,48.93,51417,0
+QQA.US,D,20250624,000000,49.3,49.77,49.2,49.48,43352,0
+QQA.US,D,20250625,000000,49.6,49.775,49.31,49.5,39442,0
+QQA.US,D,20250626,000000,49.68,49.99,49.55,49.9,38697,0
+QQA.US,D,20250627,000000,49.99,50.0976,49.6832,49.93,53867,0
+QQA.US,D,20250630,000000,50.28,50.49,49.989,50.2,55633,0
+QQA.US,D,20250701,000000,50.05,50.23,49.74,49.92,68941,0
+QQA.US,D,20250702,000000,49.97,50.41,49.8248,50.14,84491,0
+QQA.US,D,20250703,000000,50.33,50.62,50.2001,50.525,36035,0
+QQA.US,D,20250707,000000,51.29,51.29,50.0229,50.21,41893,0
+QQA.US,D,20250708,000000,50.38,50.385,50.1527,50.27,57018,0
+QQA.US,D,20250709,000000,50.49,50.645,50.28,50.52,29878,0
+QQA.US,D,20250710,000000,50.67,50.75,50.2717,50.47,40303,0
+QQA.US,D,20250711,000000,50.41,50.58,50.25,50.43,45920,0
+QQA.US,D,20250714,000000,50.43,50.695,50.2267,50.57,35319,0
+QQA.US,D,20250715,000000,50.89,50.89,50.54,50.71,55170,0
+QQA.US,D,20250716,000000,50.66,50.8,50.29,50.69,51511,0
+QQA.US,D,20250717,000000,50.83,51.69,50.27,50.96,48664,0
+QQA.US,D,20250718,000000,51.16,51.195,50.795,50.92,35522,0
+QQA.US,D,20250721,000000,50.64,50.925,50.5704,50.72,31190,0
+QQA.US,D,20250722,000000,50.74,50.74,50.31,50.56,32101,0
+QQA.US,D,20250723,000000,50.66,50.97,50.42,50.67,39187,0
+QQA.US,D,20250724,000000,50.84,51.1,50.6923,50.82,63369,0
+QQA.US,D,20250725,000000,50.82,51,50.7531,50.89,60931,0
+QQA.US,D,20250728,000000,51.04,51.2616,50.9,51.02,41372,0
+QQA.US,D,20250729,000000,51.18,51.22,50.91,50.92,49354,0
+QQA.US,D,20250730,000000,51.04,51.3399,50.8,50.98,66918,0
+QQA.US,D,20250731,000000,51.54,51.75,50.69,50.82,78162,0
+QQA.US,D,20250801,000000,50.44,50.44,49.8793,50.11,140178,0
+QQA.US,D,20250804,000000,50.58,51.16,50.38,50.89,86224,0
+QQA.US,D,20250805,000000,50.95,50.99,50.4801,50.61,67858,0
+QQA.US,D,20250806,000000,50.71,51.3066,50.54,51.09,57245,0
+QQA.US,D,20250807,000000,51.43,51.5,50.89,51.14,82057,0
+QQA.US,D,20250808,000000,51.3,51.65,51.25,51.52,82009,0
+QQA.US,D,20250811,000000,51.66,51.68,51.4,51.42,51849,0
+QQA.US,D,20250812,000000,51.65,52,51.4699,51.9,93343,0
+QQA.US,D,20250813,000000,52.06,52.07,51.77,51.91,109807,0
+QQA.US,D,20250814,000000,51.82,52.05,51.7586,51.92,61174,0
+QQA.US,D,20250815,000000,51.82,51.9599,51.64,51.77,53123,0
+QQA.US,D,20250818,000000,51.32,51.6099,51.1901,51.3748,57751,0
+QQA.US,D,20250819,000000,51.46,51.46,50.67,50.8285,104318,0
+QQA.US,D,20250820,000000,50.81,50.825,50.005,50.583,71807,0
+QQA.US,D,20250821,000000,50.58,50.58,50.13,50.4078,75493,0
+QQA.US,D,20250822,000000,50.62,51.65,50.3401,51.0379,98996,0
+QQA.US,D,20250825,000000,51.14,51.3299,50.87,51.0366,92827,0
+QQA.US,D,20250826,000000,51.07,51.2731,50.9,51.17,72370,0
+QQA.US,D,20250827,000000,51.17,51.27,51.025,51.25,37705,0
+QQA.US,D,20250828,000000,51.34,51.635,51.155,51.5,50084,0
+QQA.US,D,20250829,000000,51.47,51.99,50.9007,51,40356,0
+QQA.US,D,20250902,000000,50.52,51.57,50.2347,50.7699,119194,0
+QQA.US,D,20250903,000000,51.13,51.245,50.8445,51.05,97801,0
+QQA.US,D,20250904,000000,51.24,51.68,50.94,51.47,70837,0
+QQA.US,D,20250905,000000,51.75,51.835,51.23,51.5141,84690,0
+QQA.US,D,20250908,000000,51.69,51.9515,51.63,51.6857,67129,0
+QQA.US,D,20250909,000000,51.81,52.1,51.605,51.86,69729,0
+QQA.US,D,20250910,000000,52,52.07,51.7021,51.95,80726,0
+QQA.US,D,20250911,000000,52.03,52.37,51.92,52.11,85949,0
+QQA.US,D,20250912,000000,52.16,52.38,51.98,52.24,67458,0
+QQA.US,D,20250915,000000,52.34,52.49,52.25,52.4189,84774,0
+QQA.US,D,20250916,000000,52.6,53.073,52.31,52.43,75150,0
+QQA.US,D,20250917,000000,52.42,52.65,52.01,52.3409,90865,0
+QQA.US,D,20250918,000000,52.78,52.79,52.5,52.68,99013,0
+QQA.US,D,20250919,000000,52.78,52.99,52.67,52.85,55009,0
+QQA.US,D,20250922,000000,52.51,52.7031,52.3674,52.59,62928,0
+QQA.US,D,20250923,000000,52.66,52.66,52.265,52.35,68973,0
+QQA.US,D,20250924,000000,52.52,52.52,52.16,52.3,46574,0
+QQA.US,D,20250925,000000,52.12,52.305,51.76,52.18,78891,0
+QQA.US,D,20250926,000000,52.4,52.45,52.07,52.36,68221,0
+QQA.US,D,20250929,000000,52.44,52.8638,52.43,52.54,48165,0
+QQA.US,D,20250930,000000,52.56,52.68,52.32,52.62,105956,0
+QQA.US,D,20251001,000000,52.71,52.8975,52.4044,52.8,99829,0
+QQA.US,D,20251002,000000,53.04,53.04,52.6921,52.88,69644,0
+QQA.US,D,20251003,000000,53.03,53.03,52.6566,52.82,93643,0
+QQA.US,D,20251006,000000,53.17,53.28,52.8701,53.12,87219,0
+QQA.US,D,20251007,000000,53.1,53.18,52.7996,52.9,94579,0
+QQA.US,D,20251008,000000,52.84,53.38,52.84,53.2911,61183,0
+QQA.US,D,20251009,000000,53.3,53.35,53.03,53.22,98911,0
+QQA.US,D,20251010,000000,53.41,53.8774,51.85,51.93,141448,0
+QQA.US,D,20251013,000000,52.74,53.2551,52.47,52.85,236680,0
+QQA.US,D,20251014,000000,52.72,53.55,52.55,53.23,173997,0
+QQA.US,D,20251015,000000,53.12,53.427,52.66,52.9,241206,0
+QQA.US,D,20251016,000000,53.02,53.15,52.34,52.59,109472,0
+QQA.US,D,20251017,000000,52.59,53.07,52.27,52.98,92586,0
+QQA.US,D,20251020,000000,52.9,53.16,52.8,53.08,111241,0
+QQA.US,D,20251021,000000,53.04,53.2999,52.8832,53.08,89344,0
+QQA.US,D,20251022,000000,53.13,53.13,52.2601,52.68,76040,0
+QQA.US,D,20251023,000000,52.69,53.14,52.54,53.04,300250,0
+QQA.US,D,20251024,000000,53.48,53.53,53.2562,53.4246,86560,0
+QQA.US,D,20251027,000000,54.02,54.07,53.76,54.06,90926,0
+QQA.US,D,20251028,000000,54.15,54.35,54.03,54.26,113389,0
+QQA.US,D,20251029,000000,54.39,54.67,54.06,54.34,86954,0
+QQA.US,D,20251030,000000,54.26,54.31,53.54,53.94,85972,0
+QQA.US,D,20251031,000000,54.4,54.4,53.9,54.15,139707,0
+QQA.US,D,20251103,000000,54.48,54.635,54.09,54.27,157108,0
+QQA.US,D,20251104,000000,53.8,54.325,53.47,53.52,124936,0
+QQA.US,D,20251105,000000,53.61,54.19,53.39,53.93,122298,0
+QQA.US,D,20251106,000000,53.77,53.91,52.95,53.09,121325,0
+QQA.US,D,20251107,000000,52.95,53.77,52.102,52.96,94676,0
+QQA.US,D,20251110,000000,54.87,54.87,53.5525,54,97102,0
+QQA.US,D,20251111,000000,53.83,54,53.5593,53.86,91921,0
+QQA.US,D,20251112,000000,54.09,54.09,53.55,53.8,107082,0
+QQA.US,D,20251113,000000,53.65,53.65,52.75,52.89,92565,0
+QQA.US,D,20251114,000000,52.32,53.2554,52.05,52.93,95682,0
+QQA.US,D,20251117,000000,52.88,53.3922,52.29,52.58,100637,0
+QQA.US,D,20251118,000000,52.36,52.42,51.5409,52.11,82071,0
+QQA.US,D,20251119,000000,52.18,52.764,51.8905,52.31,95769,0
+QQA.US,D,20251120,000000,53.21,53.39,51.14,51.21,132164,0
+QQA.US,D,20251121,000000,51.37,52.085,50.83,51.62,151210,0
+QQA.US,D,20251124,000000,51.63,52.74,51.63,52.36,77234,0
+QQA.US,D,20251125,000000,52.22,52.7,51.766,52.64,86647,0
+QQA.US,D,20251126,000000,52.89,53.19,52.73,53.02,62355,0
+QQA.US,D,20251128,000000,53.26,53.4,53.02,53.37,37069,0
+QQA.US,D,20251201,000000,53.02,53.61,52.97,53.29,79807,0
+QQA.US,D,20251202,000000,53.51,53.9899,53.22,53.55,90913,0
+QQA.US,D,20251203,000000,53.43,53.825,53.3038,53.65,230936,0
+QQA.US,D,20251204,000000,53.85,53.85,53.3801,53.59,82207,0
+QQA.US,D,20251205,000000,53.925,53.99,53.6001,53.9,92685,0
+QQA.US,D,20251208,000000,54.02,54.02,53.600795,53.71,65458,0
+QQA.US,D,20251209,000000,53.75,53.99,53.6,53.8,88800,0
+QQA.US,D,20251210,000000,53.82,54.1,53.57,54.05,97302,0
+QQA.US,D,20251211,000000,53.9,53.99,53.34,53.87,104084,0
+QQA.US,D,20251212,000000,53.78,53.78,52.91,53.13,133275,0
+QQA.US,D,20251215,000000,53.6,53.6,52.93,53.04,111149,0
+QQA.US,D,20251216,000000,52.96,53.48,52.725,53.17,86901,0
+QQA.US,D,20251217,000000,53.21,53.21,52.27,52.36,92453,0
+QQA.US,D,20251218,000000,52.99,53.275,52.705,53.04,69291,0
+QQA.US,D,20251219,000000,53.04,53.79,53.04,53.48,127594,0
+QQA.US,D,20251222,000000,53.4,53.4,53.1559,53.23,79159,0
+QQA.US,D,20251223,000000,53.19,53.4,53.16,53.4,58859,0
+QQA.US,D,20251224,000000,53.42,53.64,53.316,53.64,48560,0
+QQA.US,D,20251226,000000,53.7,54,53.4303,53.57,47384,0
+QQA.US,D,20251229,000000,53.27,53.5799,53.24,53.42,64699,0
+QQA.US,D,20251230,000000,53.45,53.5299,53.35,53.39,82979,0
+QQA.US,D,20251231,000000,53.35,53.37,52.98,53.02,83988,0
+QQA.US,D,20260102,000000,53.49,53.54,52.72,52.92,64386,0
+QQA.US,D,20260105,000000,53.49,53.62,53.21,53.3,101431,0
+QQA.US,D,20260106,000000,53.39,53.74,53.29,53.7,139497,0
+QQA.US,D,20260107,000000,53.69,53.945,53.54,53.68,84745,0
+QQA.US,D,20260108,000000,53.63,53.63,53.22,53.45,118819,0
+QQA.US,D,20260109,000000,53.6,53.98,53.39,53.9,92517,0
+QQA.US,D,20260112,000000,53.62,54.0732,53.605,53.94,78277,0
+QQA.US,D,20260113,000000,53.93,54.37,53.6525,53.84,174923,0
+QQA.US,D,20260114,000000,53.75,53.9199,53.06,53.44,134797,0
+QQA.US,D,20260115,000000,53.91,53.925,53.55,53.59,101963,0
+QQA.US,D,20260116,000000,53.55,53.87,53.4,53.62,157745,0
+QQA.US,D,20260120,000000,52.44,52.739,52.17,52.25,132218,0
+QQA.US,D,20260121,000000,52.24,53.17,52.24,52.88,107579,0
+QQA.US,D,20260122,000000,53.34,53.44,52.89,53.17,118105,0
+QQA.US,D,20260123,000000,53.24,53.48,53.0294,53.33,86851,0
+QQA.US,D,20260126,000000,53.38,53.67,53.3,53.56,93306,0
+QQA.US,D,20260127,000000,53.75,53.96,53.63,53.8413,125720,0
+QQA.US,D,20260128,000000,54,54.0992,53.7719,53.98,137302,0
+QQA.US,D,20260129,000000,54.03,54.03,53.02,53.7804,174126,0
+QQA.US,D,20260130,000000,53.41,53.67,53.09,53.27,84192,0
+QQA.US,D,20260202,000000,53.2,53.83,53.2,53.67,80694,0
+QQA.US,D,20260203,000000,53.81,53.81,52.575,52.96,141157,0
+QQA.US,D,20260204,000000,52.81,52.93,51.78,52.21,140015,0
+QQA.US,D,20260205,000000,51.79,52.15,51.34,51.56,95208,0
+QQA.US,D,20260206,000000,51.85,52.85,51.7228,52.61,115000,0
+QQA.US,D,20260209,000000,52.57,53.125,52.26,52.98,108367,0
+QQA.US,D,20260210,000000,53.05,53.05,52.69,52.69,104147,0
+QQA.US,D,20260211,000000,53.14,53.14,52.36,52.8792,88428,0
+QQA.US,D,20260212,000000,53.01,53.01,51.78,51.8472,129291,0
+QQA.US,D,20260213,000000,51.92,52.33,51.52,51.97,126399,0
+QQA.US,D,20260217,000000,51.92,52.3,51.33,52,100031,0
+QQA.US,D,20260218,000000,52.0082,52.6381,51.96,52.41,99250,0
diff --git a/daily/us/nasdaq etfs/qqew.us.txt b/daily/us/nasdaq etfs/qqew.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fc25b7eddbbc2bb4110d575a91745fbfaab63d8b
--- /dev/null
+++ b/daily/us/nasdaq etfs/qqew.us.txt	
@@ -0,0 +1,4985 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQEW.US,D,20060425,000000,18.5153,18.6001,18.3088,18.3478,8987.5877278117,0
+QQEW.US,D,20060426,000000,18.4414,18.4504,18.3567,18.3836,9608.2165546207,0
+QQEW.US,D,20060427,000000,18.27,18.5532,18.27,18.4594,10804.35579595,0
+QQEW.US,D,20060428,000000,19.0778,19.0778,18.3936,18.4136,17116.922990763,0
+QQEW.US,D,20060501,000000,18.4884,18.4884,18.242,18.252,81447.757862679,0
+QQEW.US,D,20060502,000000,18.4594,18.4594,18.2798,18.3278,7641.0537788546,0
+QQEW.US,D,20060503,000000,18.3088,18.3378,18.261,18.3278,79623.971374852,0
+QQEW.US,D,20060504,000000,18.4226,18.5532,18.4226,18.4973,124089.67063196,0
+QQEW.US,D,20060505,000000,18.638,18.7018,18.5711,18.6938,9016.664037953,0
+QQEW.US,D,20060508,000000,19.1546,19.1546,18.6649,18.7287,48762.977369715,0
+QQEW.US,D,20060509,000000,19.0977,19.0977,18.638,18.7018,69690.902251755,0
+QQEW.US,D,20060510,000000,18.628,18.6649,18.4973,18.5901,15037.465499969,0
+QQEW.US,D,20060511,000000,18.9183,18.9183,18.1962,18.1962,74408.282914335,0
+QQEW.US,D,20060512,000000,17.7613,18.1024,17.7613,17.862,64443.129586944,0
+QQEW.US,D,20060515,000000,17.7613,17.8441,17.6655,17.7423,3473.1151148081,0
+QQEW.US,D,20060516,000000,17.9208,17.9208,17.6555,17.7423,14245.386706465,0
+QQEW.US,D,20060517,000000,17.6087,17.6087,17.4112,17.478,30974.29135155,0
+QQEW.US,D,20060518,000000,17.5429,17.5429,17.2905,17.2995,14367.707735335,0
+QQEW.US,D,20060519,000000,17.1978,17.4491,17.1978,17.3932,15866.641654688,0
+QQEW.US,D,20060522,000000,17.071,17.3284,17.0522,17.2636,10913.642616827,0
+QQEW.US,D,20060523,000000,17.9298,17.9298,17.0522,17.1,36341.377151078,0
+QQEW.US,D,20060524,000000,17.0332,17.1878,16.8636,16.8636,8542.4193932347,0
+QQEW.US,D,20060525,000000,17.7134,17.7134,17.11,17.2995,17339.507158052,0
+QQEW.US,D,20060526,000000,16.9514,17.4112,16.9514,17.4022,11393.90304985,0
+QQEW.US,D,20060530,000000,17.2636,17.2636,17.11,17.11,9867.8980831239,0
+QQEW.US,D,20060531,000000,17.6365,17.6365,17.1389,17.2905,10152.645396232,0
+QQEW.US,D,20060601,000000,17.4301,17.862,17.2905,17.6277,40230.584290322,0
+QQEW.US,D,20060602,000000,18.0934,18.0934,17.478,17.6087,57203.128361763,0
+QQEW.US,D,20060605,000000,17.6555,17.6555,17.2077,17.2077,31251.017613584,0
+QQEW.US,D,20060606,000000,17.4112,17.4112,16.9892,17.119,80897.313232764,0
+QQEW.US,D,20060607,000000,17.2995,17.3184,17.0432,17.0432,80701.800112847,0
+QQEW.US,D,20060608,000000,16.8736,16.9244,16.6213,16.8816,42413.312813687,0
+QQEW.US,D,20060609,000000,17.5429,17.5429,16.8546,16.9324,46150.119982536,0
+QQEW.US,D,20060612,000000,16.6891,16.724,16.4866,16.4866,6447.9224316775,0
+QQEW.US,D,20060613,000000,16.3351,16.6213,16.3351,16.3649,15209.918098048,0
+QQEW.US,D,20060614,000000,16.0258,16.4767,15.9141,16.4208,86956.214687378,0
+QQEW.US,D,20060615,000000,16.5943,17.0242,16.5943,17.0242,13685.918394091,0
+QQEW.US,D,20060616,000000,17.0142,17.0142,16.8546,16.9145,16903.362505933,0
+QQEW.US,D,20060619,000000,16.9145,16.9244,16.6691,16.744,16397.03365692,0
+QQEW.US,D,20060620,000000,16.7529,16.8546,16.6891,16.716,2455.4442598629,0
+QQEW.US,D,20060621,000000,16.8736,17.1778,16.7529,17.0522,4721.3911881153,0
+QQEW.US,D,20060622,000000,16.8088,16.8816,16.8088,16.8816,2809.3731384793,0
+QQEW.US,D,20060623,000000,17.0142,17.0142,16.8367,16.9614,4280.233379075,0
+QQEW.US,D,20060626,000000,16.9424,16.9424,16.9424,16.9424,4329.3623168999,0
+QQEW.US,D,20060627,000000,17.119,17.119,16.6592,16.6981,47534.753924091,0
+QQEW.US,D,20060628,000000,16.6891,16.7619,16.6302,16.734,857.24983347602,0
+QQEW.US,D,20060629,000000,16.734,17.2446,16.734,17.2446,21504.437927946,0
+QQEW.US,D,20060630,000000,17.7134,17.7134,17.1978,17.2167,46242.36206988,0
+QQEW.US,D,20060703,000000,17.5159,17.5159,17.2356,17.2905,27873.152480273,0
+QQEW.US,D,20060705,000000,17.1,17.1,16.9324,16.9324,25142.987221144,0
+QQEW.US,D,20060706,000000,16.9704,17.0522,16.8636,16.8996,10925.674193437,0
+QQEW.US,D,20060707,000000,16.7798,16.8168,16.6402,16.6691,7842.5826870753,0
+QQEW.US,D,20060710,000000,16.716,16.734,16.4387,16.4477,5484.3936714781,0
+QQEW.US,D,20060711,000000,16.3549,16.5155,16.3549,16.5155,10434.384815188,0
+QQEW.US,D,20060712,000000,16.4297,16.4297,16.2333,16.2891,330901.44361589,0
+QQEW.US,D,20060713,000000,15.7934,16.2991,15.6288,16.0737,60550.914553548,0
+QQEW.US,D,20060714,000000,15.944,16.0637,15.8214,15.9341,27510.199919199,0
+QQEW.US,D,20060717,000000,15.7386,16.0059,15.7386,15.8513,10476.495333323,0
+QQEW.US,D,20060718,000000,16.0927,16.0927,15.6947,15.9141,4108.7834123798,0
+QQEW.US,D,20060719,000000,15.9889,16.2503,15.979,16.1954,134918.08958113,0
+QQEW.US,D,20060720,000000,16.2153,16.2153,15.8862,15.8862,3321.7177757965,0
+QQEW.US,D,20060721,000000,15.6558,15.7146,15.555,15.555,4385.5096744141,0
+QQEW.US,D,20060724,000000,15.7566,15.9341,15.7566,15.9341,9842.8322985194,0
+QQEW.US,D,20060725,000000,15.9889,16.0837,15.9341,16.0637,13391.144767141,0
+QQEW.US,D,20060726,000000,15.97,16.1315,15.8862,16.0159,6278.4777277507,0
+QQEW.US,D,20060727,000000,16.1595,16.1595,15.8592,15.8772,7640.0511474705,0
+QQEW.US,D,20060728,000000,16.0358,16.1775,15.9341,16.1775,2672.0126388463,0
+QQEW.US,D,20060731,000000,16.1026,16.2153,16.0927,16.1595,17455.812398617,0
+QQEW.US,D,20060801,000000,16.0159,16.0358,15.8034,15.9241,9867.8980831239,0
+QQEW.US,D,20060802,000000,15.97,16.1495,15.97,16.1026,1656.3470466694,0
+QQEW.US,D,20060803,000000,15.97,16.2603,15.97,16.2603,1178.0918764144,0
+QQEW.US,D,20060804,000000,16.2891,16.4029,16.0358,16.1395,10376.232194905,0
+QQEW.US,D,20060807,000000,16.1026,16.1226,15.979,16.0258,30552.183538808,0
+QQEW.US,D,20060808,000000,16.0537,16.1126,15.8862,15.951,21772.140507523,0
+QQEW.US,D,20060809,000000,16.1775,16.1775,15.9241,15.9241,2031.3311843537,0
+QQEW.US,D,20060810,000000,15.9052,16.1226,15.9052,16.0438,2836.4441858522,0
+QQEW.US,D,20060811,000000,16.0438,16.0438,15.9341,15.9341,12975.052742706,0
+QQEW.US,D,20060814,000000,16.1226,16.2791,16.0637,16.0637,2541.6705589026,0
+QQEW.US,D,20060815,000000,16.2503,16.4966,16.2413,16.4966,2838.4494486206,0
+QQEW.US,D,20060816,000000,16.5555,16.8367,16.5555,16.8367,6463.9645338244,0
+QQEW.US,D,20060817,000000,16.9614,17.08,16.8367,16.9704,9209.169263716,0
+QQEW.US,D,20060818,000000,16.9075,16.9514,16.8456,16.9514,2549.691609976,0
+QQEW.US,D,20060821,000000,16.8456,16.8546,16.7529,16.7988,148564.90535124,0
+QQEW.US,D,20060822,000000,16.8546,16.9075,16.7619,16.7798,8668.7509476417,0
+QQEW.US,D,20060823,000000,16.8456,16.8456,16.5844,16.6302,7355.3038343626,0
+QQEW.US,D,20060824,000000,16.724,16.724,16.5155,16.6691,4814.6359068442,0
+QQEW.US,D,20060825,000000,16.6302,16.734,16.6302,16.724,1013.6603294085,0
+QQEW.US,D,20060828,000000,16.8546,16.8546,16.8546,16.8546,100.26313841825,0
+QQEW.US,D,20060829,000000,16.8456,16.9075,16.8456,16.9075,1072.8155810752,0
+QQEW.US,D,20060830,000000,16.9614,16.9614,16.8996,16.9514,10594.805836657,0
+QQEW.US,D,20060831,000000,16.9972,17.0062,16.9424,16.9704,2142.6232679979,0
+QQEW.US,D,20060901,000000,17.6187,17.6187,16.9704,17.0522,11345.776743409,0
+QQEW.US,D,20060905,000000,16.4966,17.1678,16.4966,17.1678,8669.7535790259,0
+QQEW.US,D,20060906,000000,17.0522,17.0522,16.7988,16.7988,11680.655625726,0
+QQEW.US,D,20060907,000000,16.6891,16.8456,16.6213,16.6691,7908.7563584314,0
+QQEW.US,D,20060908,000000,16.5455,16.8267,16.5355,16.8267,2660.9836936203,0
+QQEW.US,D,20060911,000000,16.6043,16.9972,16.6043,16.9324,3445.041436051,0
+QQEW.US,D,20060912,000000,16.6592,17.3653,16.5065,17.3384,7109.6591452379,0
+QQEW.US,D,20060913,000000,17.1778,17.4691,17.1778,17.4591,9972.1717470789,0
+QQEW.US,D,20060914,000000,16.8996,17.4969,16.8996,17.4591,11342.768849257,0
+QQEW.US,D,20060915,000000,17.5349,17.7513,17.478,17.4969,4038.599215487,0
+QQEW.US,D,20060918,000000,17.5897,17.6465,17.478,17.5159,13105.39482265,0
+QQEW.US,D,20060919,000000,17.4301,17.6087,17.2267,17.3833,63068.521959231,0
+QQEW.US,D,20060920,000000,17.6655,17.7134,17.5159,17.6365,18762.241092207,0
+QQEW.US,D,20060921,000000,17.5429,17.7134,17.2167,17.487,31403.41758398,0
+QQEW.US,D,20060922,000000,17.2995,17.4391,17.2995,17.3833,5770.1436159701,0
+QQEW.US,D,20060925,000000,17.3653,17.6935,17.3563,17.6655,8182.4747263132,0
+QQEW.US,D,20060926,000000,17.2446,17.7323,17.2446,17.7323,15735.29694336,0
+QQEW.US,D,20060927,000000,17.7713,17.7713,17.6187,17.6735,8163.4247300137,0
+QQEW.US,D,20060928,000000,17.7223,17.7513,17.5617,17.7223,38547.166196279,0
+QQEW.US,D,20060929,000000,17.7323,17.7713,17.6555,17.6555,15631.023279405,0
+QQEW.US,D,20061002,000000,17.5797,17.6655,17.5159,17.5249,1603.2075833078,0
+QQEW.US,D,20061003,000000,17.4022,17.5797,17.4022,17.5349,3386.8888157684,0
+QQEW.US,D,20061004,000000,17.3653,17.9498,17.3653,17.9498,91152.227030182,0
+QQEW.US,D,20061005,000000,17.9298,18.0654,17.9208,18.0654,92827.62407315,0
+QQEW.US,D,20061006,000000,18.0395,18.0555,17.9398,17.9657,67619.465812034,0
+QQEW.US,D,20061009,000000,18.0006,18.1203,17.9657,18.0654,7061.5328387972,0
+QQEW.US,D,20061010,000000,18.1024,18.1024,17.9757,18.0475,10216.813804819,0
+QQEW.US,D,20061011,000000,17.9109,18.1572,17.9109,18.0395,80406.023854514,0
+QQEW.US,D,20061012,000000,18.2988,18.3088,18.1203,18.2988,21303.911651109,0
+QQEW.US,D,20061013,000000,18.2798,18.4226,18.2798,18.4036,93901.44228561,0
+QQEW.US,D,20061016,000000,18.242,18.4784,18.242,18.4504,100232.05684534,0
+QQEW.US,D,20061017,000000,18.3088,18.3088,18.1203,18.223,56324.823269219,0
+QQEW.US,D,20061018,000000,18.5153,18.5153,18.0395,18.1114,17435.759770933,0
+QQEW.US,D,20061019,000000,17.9857,18.1862,17.9857,18.0854,7401.424878035,0
+QQEW.US,D,20061020,000000,17.9857,18.0754,17.9857,18.0006,7701.2116619056,0
+QQEW.US,D,20061023,000000,17.7713,18.213,17.7713,18.0754,4985.0832421553,0
+QQEW.US,D,20061024,000000,18.1862,18.1862,17.9657,18.0475,5274.843712184,0
+QQEW.US,D,20061025,000000,18.0854,18.5711,18.0754,18.1482,72490.249076393,0
+QQEW.US,D,20061026,000000,18.1772,18.3378,18.0754,18.3378,5727.0304664503,0
+QQEW.US,D,20061027,000000,18.4504,18.4504,18.0754,18.0854,21827.285233652,0
+QQEW.US,D,20061030,000000,18.1572,18.2888,18.1114,18.261,3175.3335937059,0
+QQEW.US,D,20061031,000000,18.4694,18.4694,18.1672,18.252,8909.3824798455,0
+QQEW.US,D,20061101,000000,18.2988,18.3378,17.7713,17.7713,3743.8255885374,0
+QQEW.US,D,20061102,000000,17.9208,18.0555,17.8919,18.0395,113199.08853697,0
+QQEW.US,D,20061103,000000,18.1024,18.1024,17.9208,17.9946,7333.2459439106,0
+QQEW.US,D,20061106,000000,18.1303,18.3478,18.1303,18.3478,17665.362357912,0
+QQEW.US,D,20061107,000000,18.4315,18.5622,18.4315,18.4504,18765.248986359,0
+QQEW.US,D,20061108,000000,18.3378,18.628,18.3378,18.5811,14363.697209798,0
+QQEW.US,D,20061109,000000,18.6938,18.6938,18.4315,18.4504,12496.79757245,0
+QQEW.US,D,20061110,000000,18.4414,18.5711,18.4414,18.5711,12675.265958835,0
+QQEW.US,D,20061113,000000,18.7287,18.7377,18.7018,18.7197,9522.9928869652,0
+QQEW.US,D,20061114,000000,18.7746,18.9361,18.628,18.9361,13031.20010022,0
+QQEW.US,D,20061115,000000,19.0419,19.1267,19.003,19.0679,13929.557820448,0
+QQEW.US,D,20061116,000000,19.1267,19.1267,18.9661,19.0589,16748.957272769,0
+QQEW.US,D,20061117,000000,19.0519,19.0519,18.9461,19.0519,3065.0441414458,0
+QQEW.US,D,20061120,000000,19.0589,19.1177,19.003,19.0778,5941.5935826653,0
+QQEW.US,D,20061121,000000,19.1446,19.1546,19.0679,19.1177,10421.350607193,0
+QQEW.US,D,20061122,000000,19.1825,19.3172,19.1077,19.3082,14959.260252003,0
+QQEW.US,D,20061124,000000,19.1825,19.3082,19.1825,19.2454,27068.039478775,0
+QQEW.US,D,20061127,000000,19.2105,19.3541,18.8315,18.8405,19618.488294299,0
+QQEW.US,D,20061128,000000,18.8115,18.8893,18.7457,18.8703,17100.880888616,0
+QQEW.US,D,20061129,000000,18.8793,19.0419,18.8603,18.9851,8056.1431719062,0
+QQEW.US,D,20061130,000000,18.9561,19.1077,18.9561,19.0877,6511.088208881,0
+QQEW.US,D,20061201,000000,18.8115,18.8504,18.7098,18.7098,16912.38618839,0
+QQEW.US,D,20061204,000000,18.9183,19.2533,18.9183,19.1825,35919.269338338,0
+QQEW.US,D,20061205,000000,19.2354,19.2454,19.1546,19.1925,20386.503934583,0
+QQEW.US,D,20061206,000000,19.2015,19.2264,19.1446,19.1735,8135.3510512566,0
+QQEW.US,D,20061207,000000,19.2533,19.2533,19.0319,19.0319,27217.431555017,0
+QQEW.US,D,20061208,000000,18.9661,19.1735,18.8405,19.0419,50236.845504463,0
+QQEW.US,D,20061211,000000,19.0877,19.1825,18.9851,19.1177,12971.042217169,0
+QQEW.US,D,20061212,000000,19.1347,19.1347,18.9271,19.003,54806.839353567,0
+QQEW.US,D,20061213,000000,19.1446,19.1446,18.9361,18.9851,36621.111307265,0
+QQEW.US,D,20061214,000000,19.2623,19.3451,19.2623,19.3082,55118.657714047,0
+QQEW.US,D,20061215,000000,19.4269,19.5874,19.3082,19.3082,42055.373409534,0
+QQEW.US,D,20061218,000000,19.4169,19.4658,19.1077,19.1546,105992.17414747,0
+QQEW.US,D,20061219,000000,19.0778,19.0778,18.8115,19.003,84971.004546696,0
+QQEW.US,D,20061220,000000,19.1267,19.1646,19.0219,19.0778,26728.147439536,0
+QQEW.US,D,20061221,000000,19.0319,19.0319,18.8793,18.9461,14645.436628754,0
+QQEW.US,D,20061222,000000,18.8893,18.9083,18.7646,18.7646,12700.33174344,0
+QQEW.US,D,20061226,000000,18.7835,18.8115,18.7547,18.8115,9095.8719173034,0
+QQEW.US,D,20061227,000000,18.9461,18.9561,18.9271,18.9561,2251.9100888738,0
+QQEW.US,D,20061228,000000,18.9183,18.9361,18.8504,18.8893,52030.553050765,0
+QQEW.US,D,20061229,000000,18.8793,19.003,18.8115,18.8315,38686.531958681,0
+QQEW.US,D,20070103,000000,19.0219,19.1646,18.6469,18.8603,46701.567243836,0
+QQEW.US,D,20070104,000000,18.8793,19.1925,18.8315,19.1347,72754.943761817,0
+QQEW.US,D,20070105,000000,19.0219,19.0778,18.9083,19.0778,53522.468550429,0
+QQEW.US,D,20070108,000000,19.0129,19.1546,18.9361,19.0877,40434.118461311,0
+QQEW.US,D,20070109,000000,19.1646,19.1646,19.0219,19.1446,3302.6677794971,0
+QQEW.US,D,20070110,000000,19.0129,19.3082,19.0129,19.2902,74011.240886198,0
+QQEW.US,D,20070111,000000,19.39,19.6742,19.39,19.4458,131050.94033234,0
+QQEW.US,D,20070112,000000,19.5774,19.6832,19.4169,19.6652,23139.729715548,0
+QQEW.US,D,20070116,000000,19.7132,19.776,19.5874,19.6463,133160.47676466,0
+QQEW.US,D,20070117,000000,19.5974,19.6463,19.5306,19.5406,102958.21157893,0
+QQEW.US,D,20070118,000000,19.4758,19.5306,19.1925,19.2264,97612.181038469,0
+QQEW.US,D,20070119,000000,19.1735,19.2623,19.1177,19.2264,21670.87473772,0
+QQEW.US,D,20070122,000000,19.2623,19.2623,18.9561,19.0589,59941.314671965,0
+QQEW.US,D,20070123,000000,19.003,19.1735,19.003,19.0519,21820.266813964,0
+QQEW.US,D,20070124,000000,19.1925,19.3262,19.1825,19.3262,21581.640544528,0
+QQEW.US,D,20070125,000000,19.3451,19.3451,19.0129,19.0219,55411.426078229,0
+QQEW.US,D,20070126,000000,19.0419,19.0519,18.8603,19.0319,27679.644623126,0
+QQEW.US,D,20070129,000000,18.9751,19.1077,18.9661,19.0219,6946.2302296162,0
+QQEW.US,D,20070130,000000,19.0219,19.0679,19.0219,19.0679,15994.978471864,0
+QQEW.US,D,20070131,000000,19.1077,19.2902,18.9461,19.2623,40231.586921706,0
+QQEW.US,D,20070201,000000,19.408,19.408,19.2533,19.2533,31221.941303442,0
+QQEW.US,D,20070202,000000,19.373,19.4458,19.3172,19.39,19540.283046333,0
+QQEW.US,D,20070205,000000,19.39,19.4838,19.39,19.4558,8494.2930867939,0
+QQEW.US,D,20070206,000000,19.2723,19.4169,19.2533,19.4169,3461.0835381979,0
+QQEW.US,D,20070207,000000,19.4838,19.7132,19.4838,19.6264,7885.6958365952,0
+QQEW.US,D,20070208,000000,19.6264,19.6364,19.5874,19.6364,1592.1786380818,0
+QQEW.US,D,20070209,000000,19.7032,19.7032,19.3541,19.3541,2228.8495670376,0
+QQEW.US,D,20070212,000000,19.382,19.382,19.2264,19.2902,3693.6940193282,0
+QQEW.US,D,20070213,000000,19.3262,19.3541,19.2902,19.2902,6845.9670911979,0
+QQEW.US,D,20070214,000000,19.4558,19.6742,19.4558,19.6742,6547.1829387116,0
+QQEW.US,D,20070215,000000,19.6562,19.766,19.6562,19.759,8377.9878462288,0
+QQEW.US,D,20070216,000000,19.75,19.75,19.7032,19.75,3128.2099186493,0
+QQEW.US,D,20070220,000000,19.7032,19.9545,19.7032,19.9156,6721.6407995593,0
+QQEW.US,D,20070221,000000,19.8787,19.9256,19.8328,19.9256,5900.4856959139,0
+QQEW.US,D,20070222,000000,20.0303,20.0303,19.8607,19.9914,36055.627206586,0
+QQEW.US,D,20070223,000000,19.9355,19.9545,19.8528,19.9355,9454.8139528407,0
+QQEW.US,D,20070226,000000,19.9834,19.9834,19.7032,19.8148,20703.335451984,0
+QQEW.US,D,20070227,000000,19.5306,19.5596,19.1267,19.1546,108954.94988773,0
+QQEW.US,D,20070228,000000,19.1077,19.1925,18.8993,19.1267,31820.5122398,0
+QQEW.US,D,20070301,000000,18.6938,18.9751,18.2798,18.9461,49224.187806439,0
+QQEW.US,D,20070302,000000,18.7287,18.9271,18.6848,18.7746,11060.026798917,0
+QQEW.US,D,20070305,000000,18.4973,18.6649,18.4226,18.4226,9357.558708575,0
+QQEW.US,D,20070306,000000,18.5532,18.8025,18.5532,18.7377,5143.4990008561,0
+QQEW.US,D,20070307,000000,18.8025,18.8025,18.6649,18.7018,15495.668042541,0
+QQEW.US,D,20070308,000000,19.003,19.003,18.8115,18.8405,26548.676421768,0
+QQEW.US,D,20070309,000000,18.9271,18.9271,18.7377,18.8793,5594.6831237382,0
+QQEW.US,D,20070312,000000,18.8893,18.9941,18.8703,18.9941,3455.0677498928,0
+QQEW.US,D,20070313,000000,18.9183,18.9183,18.5901,18.5901,6135.1014398126,0
+QQEW.US,D,20070314,000000,18.4884,18.6749,18.4136,18.6749,6675.5197558869,0
+QQEW.US,D,20070315,000000,18.7098,18.7377,18.7098,18.7287,2891.5889119823,0
+QQEW.US,D,20070316,000000,18.8315,18.8315,18.628,18.6649,7016.414426509,0
+QQEW.US,D,20070319,000000,18.7018,18.8405,18.7018,18.8315,1653.3391525169,0
+QQEW.US,D,20070320,000000,18.8993,19.0589,18.8993,19.0129,8177.4615693923,0
+QQEW.US,D,20070321,000000,18.9661,19.39,18.9661,19.3361,17722.512346809,0
+QQEW.US,D,20070322,000000,19.382,19.382,19.2902,19.3451,8332.8694339406,0
+QQEW.US,D,20070323,000000,19.39,19.4269,19.3262,19.3451,2459.4547853996,0
+QQEW.US,D,20070326,000000,19.5306,19.5306,19.2105,19.3451,4694.3201407423,0
+QQEW.US,D,20070327,000000,19.3082,19.3082,19.2354,19.2623,2996.8652073214,0
+QQEW.US,D,20070328,000000,19.0778,19.1925,19.0589,19.0778,4448.6754516176,0
+QQEW.US,D,20070329,000000,19.1267,19.1267,18.8703,19.0419,2788.3178794115,0
+QQEW.US,D,20070330,000000,19.1077,19.1646,18.9661,19.0419,3039.9783568413,0
+QQEW.US,D,20070402,000000,19.1267,19.1267,19.0319,19.0977,5966.6593672699,0
+QQEW.US,D,20070403,000000,19.3262,19.363,19.2813,19.3082,1892.9680533365,0
+QQEW.US,D,20070404,000000,18.8993,19.3262,18.8993,19.3082,2898.6073316715,0
+QQEW.US,D,20070405,000000,19.1925,19.4658,19.1925,19.4658,2996.8652073214,0
+QQEW.US,D,20070409,000000,19.6364,19.6364,19.4358,19.5216,71092.580926843,0
+QQEW.US,D,20070410,000000,19.3262,19.5686,19.3262,19.5686,12751.465944033,0
+QQEW.US,D,20070411,000000,19.5406,19.5406,19.3262,19.398,3214.436217689,0
+QQEW.US,D,20070412,000000,19.5406,19.6463,19.5406,19.6174,1072.8155810752,0
+QQEW.US,D,20070413,000000,19.7311,19.7311,19.5974,19.6932,1969.1680385344,0
+QQEW.US,D,20070416,000000,19.6742,19.8787,19.6742,19.8528,3880.1834567862,0
+QQEW.US,D,20070417,000000,19.8428,19.9056,19.8428,19.8707,4885.8227351212,0
+QQEW.US,D,20070418,000000,19.9735,19.9735,19.8059,19.9056,35249.511573704,0
+QQEW.US,D,20070419,000000,19.8707,19.8966,19.6364,19.8059,3583.4045670682,0
+QQEW.US,D,20070420,000000,20.1041,20.1041,19.9256,19.9545,4738.4359216464,0
+QQEW.US,D,20070423,000000,20.0473,20.0572,19.6742,20.0203,275494.0280632,0
+QQEW.US,D,20070424,000000,20.0951,20.1499,19.9914,20.1341,4280.233379075,0
+QQEW.US,D,20070425,000000,20.1889,20.3953,20.1799,20.3764,7839.5747929228,0
+QQEW.US,D,20070426,000000,20.526,20.536,20.2936,20.4611,32398.027917089,0
+QQEW.US,D,20070427,000000,20.3853,20.4243,20.3305,20.3764,10110.534878096,0
+QQEW.US,D,20070430,000000,20.3305,20.3305,20.1141,20.1141,3087.1020318978,0
+QQEW.US,D,20070501,000000,20.0951,20.1889,20.0113,20.141,9290.3824058348,0
+QQEW.US,D,20070502,000000,20.0373,20.3853,20.0373,20.3495,7424.4853998712,0
+QQEW.US,D,20070503,000000,20.3305,20.4243,20.3305,20.4053,3596.4387750625,0
+QQEW.US,D,20070504,000000,20.4701,20.517,20.4053,20.4053,3089.1072946662,0
+QQEW.US,D,20070507,000000,20.4791,20.508,20.3664,20.3664,11176.332039483,0
+QQEW.US,D,20070508,000000,20.2837,20.4053,20.2837,20.3664,4401.5517765611,0
+QQEW.US,D,20070509,000000,20.3575,20.517,20.3035,20.4791,12852.731713836,0
+QQEW.US,D,20070510,000000,20.3853,20.3953,20.0951,20.1341,2615.8652813321,0
+QQEW.US,D,20070511,000000,20.1499,20.3395,18.6938,20.3395,9334.4981867388,0
+QQEW.US,D,20070514,000000,20.4701,20.4701,20.1599,20.1989,15762.367990733,0
+QQEW.US,D,20070515,000000,20.2367,20.3305,20.0373,20.1141,10805.358427335,0
+QQEW.US,D,20070516,000000,20.0871,20.2089,20.0871,20.2089,966.53665435191,0
+QQEW.US,D,20070517,000000,20.1989,20.2467,20.1799,20.2467,1124.9524130527,0
+QQEW.US,D,20070518,000000,20.3035,20.3035,20.2747,20.2747,426.11833827755,0
+QQEW.US,D,20070521,000000,20.3575,20.526,20.3575,20.4611,4820.6516951493,0
+QQEW.US,D,20070522,000000,20.4611,20.526,20.4153,20.508,3996.4886973513,0
+QQEW.US,D,20070523,000000,20.536,20.5988,20.4243,20.4243,10561.719000978,0
+QQEW.US,D,20070524,000000,20.3853,20.4791,20.0951,20.1141,8785.0561882068,0
+QQEW.US,D,20070525,000000,20.3764,20.3764,20.1799,20.2287,8220.5747189121,0
+QQEW.US,D,20070529,000000,20.3395,20.3764,20.2837,20.3305,2250.9074574897,0
+QQEW.US,D,20070530,000000,20.2367,20.517,20.2367,20.517,2139.6153738454,0
+QQEW.US,D,20070531,000000,20.6437,20.6437,20.5719,20.6168,3106.1520281973,0
+QQEW.US,D,20070601,000000,20.7304,20.7684,20.6836,20.7304,5215.6884605172,0
+QQEW.US,D,20070604,000000,20.6068,20.7115,20.5818,20.7115,1968.1654071502,0
+QQEW.US,D,20070605,000000,20.6257,20.6536,20.5629,20.6347,2474.4942561623,0
+QQEW.US,D,20070606,000000,20.4791,20.4891,20.4432,20.4522,3617.4940341304,0
+QQEW.US,D,20070607,000000,20.3953,20.3953,20.0572,20.0572,6172.1988010273,0
+QQEW.US,D,20070608,000000,19.9645,20.2657,19.9645,20.2557,5343.0226463084,0
+QQEW.US,D,20070611,000000,20.3205,20.4243,20.3205,20.3764,2567.7389748913,0
+QQEW.US,D,20070612,000000,20.2657,20.3115,20.1989,20.2287,10549.687424368,0
+QQEW.US,D,20070613,000000,20.2936,20.3395,20.2936,20.3035,1027.697168787,0
+QQEW.US,D,20070614,000000,20.4522,20.6068,20.4522,20.6068,975.56033680955,0
+QQEW.US,D,20070615,000000,20.8422,21.4435,20.7494,20.7494,10377.234826289,0
+QQEW.US,D,20070618,000000,21.0596,21.0596,20.7115,20.7404,3890.209770628,0
+QQEW.US,D,20070619,000000,20.5988,20.7594,20.5988,20.7594,2838.4494486206,0
+QQEW.US,D,20070620,000000,20.6347,20.7215,20.536,20.536,4377.4886233407,0
+QQEW.US,D,20070621,000000,20.526,20.6736,20.526,20.6736,986.58928203556,0
+QQEW.US,D,20070622,000000,20.6347,20.6347,20.5988,20.5988,205.53943375741,0
+QQEW.US,D,20070625,000000,20.4791,20.5898,20.4153,20.4153,6593.303982384,0
+QQEW.US,D,20070626,000000,20.4432,20.4611,20.4243,20.4243,3424.9888083673,0
+QQEW.US,D,20070627,000000,20.4701,20.6347,20.4701,20.6347,57504.920408402,0
+QQEW.US,D,20070628,000000,20.6636,20.7304,20.6636,20.7304,5624.7620652637,0
+QQEW.US,D,20070629,000000,20.7764,20.7764,20.5539,20.6437,2567.7389748913,0
+QQEW.US,D,20070702,000000,20.7853,20.888,20.7853,20.869,6321.5908772705,0
+QQEW.US,D,20070703,000000,21.0107,21.0107,20.906,20.906,501.31569209124,0
+QQEW.US,D,20070705,000000,20.934,21.0296,20.934,21.0296,857.24983347602,0
+QQEW.US,D,20070706,000000,21.0496,21.1224,21.0197,21.1144,6289.5066729767,0
+QQEW.US,D,20070709,000000,21.2341,21.2441,21.1504,21.2251,8402.0509994491,0
+QQEW.US,D,20070710,000000,21.0756,21.0756,21.0008,21.0008,2431.3811066425,0
+QQEW.US,D,20070711,000000,21.0396,21.1504,21.0396,21.1504,2250.9074574897,0
+QQEW.US,D,20070712,000000,21.273,21.5163,21.2441,21.5065,5387.1384272124,0
+QQEW.US,D,20070713,000000,21.5891,22.021,21.4715,21.5613,18160.662261698,0
+QQEW.US,D,20070716,000000,21.5613,21.5981,21.5065,21.5423,3693.6940193282,0
+QQEW.US,D,20070717,000000,21.6181,21.7119,21.5891,21.6829,10730.161073521,0
+QQEW.US,D,20070718,000000,21.5981,21.5981,21.4965,21.5513,9879.9296597341,0
+QQEW.US,D,20070719,000000,21.7667,21.8884,21.7478,21.8505,69992.694298395,0
+QQEW.US,D,20070720,000000,21.8505,21.8505,21.5981,21.6461,3920.2887121535,0
+QQEW.US,D,20070723,000000,21.9273,21.9273,21.6551,21.6551,5228.7226685116,0
+QQEW.US,D,20070724,000000,21.3777,21.7019,21.2631,21.3389,35809.982517461,0
+QQEW.US,D,20070725,000000,21.4057,21.4157,21.2631,21.4157,9847.8454554403,0
+QQEW.US,D,20070726,000000,21.1414,21.1593,20.6257,20.8042,17586.154478561,0
+QQEW.US,D,20070727,000000,20.878,20.9618,20.5719,20.6636,6696.5750149548,0
+QQEW.US,D,20070730,000000,20.6926,20.924,20.6347,20.896,4723.3964508836,0
+QQEW.US,D,20070731,000000,21.0496,21.0496,20.5539,20.5539,5094.3700630312,0
+QQEW.US,D,20070801,000000,20.6257,20.6636,20.3395,20.6636,9386.6350187163,0
+QQEW.US,D,20070802,000000,20.6168,20.934,20.6168,20.878,3445.041436051,0
+QQEW.US,D,20070803,000000,20.915,20.915,20.4153,20.4153,17212.172972261,0
+QQEW.US,D,20070806,000000,20.4522,20.6736,20.4053,20.6636,17479.875551837,0
+QQEW.US,D,20070807,000000,20.6257,20.9718,20.6068,20.888,39946.839608598,0
+QQEW.US,D,20070808,000000,21.2441,21.3478,21.0296,21.1862,83400.883799067,0
+QQEW.US,D,20070809,000000,20.878,21.2152,20.8522,20.8621,37979.676832832,0
+QQEW.US,D,20070810,000000,20.4981,20.7952,20.4153,20.7025,12474.739681998,0
+QQEW.US,D,20070813,000000,20.7304,20.8142,20.6437,20.6437,1925.0522576304,0
+QQEW.US,D,20070814,000000,20.4981,20.6257,20.3395,20.3395,10221.826961741,0
+QQEW.US,D,20070815,000000,20.2936,20.4053,19.9735,19.9834,25390.637173037,0
+QQEW.US,D,20070816,000000,20.1889,20.1889,19.382,19.776,36765.490226588,0
+QQEW.US,D,20070817,000000,20.0871,20.1799,19.8238,20.141,5615.738382806,0
+QQEW.US,D,20070820,000000,20.1699,20.2367,20.0373,20.2187,17147.001932289,0
+QQEW.US,D,20070821,000000,20.0951,20.4053,20.0672,20.3575,6341.6435049542,0
+QQEW.US,D,20070822,000000,20.5818,20.6347,20.536,20.6347,4796.588541929,0
+QQEW.US,D,20070823,000000,20.896,20.896,20.508,20.5459,5521.4910326929,0
+QQEW.US,D,20070824,000000,20.4243,20.8522,20.4243,20.8522,17445.786084775,0
+QQEW.US,D,20070827,000000,20.9918,20.9918,20.7115,20.7853,27378.855207871,0
+QQEW.US,D,20070828,000000,20.5898,20.6437,20.3115,20.3115,5694.9462621565,0
+QQEW.US,D,20070829,000000,20.5988,20.6736,20.3853,20.6736,10174.703286684,0
+QQEW.US,D,20070830,000000,19.382,21.0008,19.382,20.8332,31768.375407822,0
+QQEW.US,D,20070831,000000,21.5891,21.5891,21.0008,21.0945,8647.6956885738,0
+QQEW.US,D,20070904,000000,21.291,21.5333,21.0945,21.4346,51442.008428251,0
+QQEW.US,D,20070905,000000,21.4715,21.4715,21.2251,21.2531,16351.915244632,0
+QQEW.US,D,20070906,000000,21.4247,21.4247,21.2251,21.3389,6211.3014250104,0
+QQEW.US,D,20070907,000000,21.0676,21.0676,20.8422,20.8422,10375.22956352,0
+QQEW.US,D,20070910,000000,21.282,21.282,20.7115,20.869,8935.4508958342,0
+QQEW.US,D,20070911,000000,21.0197,21.1962,20.9718,21.1783,6720.6381681751,0
+QQEW.US,D,20070912,000000,21.4157,21.4157,21.1044,21.1224,10360.190092758,0
+QQEW.US,D,20070913,000000,21.3099,21.3099,20.3853,21.1962,2512.5942487613,0
+QQEW.US,D,20070914,000000,21.1224,21.2341,21.1224,21.2341,4923.9227277201,0
+QQEW.US,D,20070917,000000,21.0676,21.0676,20.9718,21.0107,7223.9591230347,0
+QQEW.US,D,20070918,000000,21.1693,22.431,21.1414,21.5891,11926.300314851,0
+QQEW.US,D,20070919,000000,22.6653,22.6653,21.6081,21.7019,23310.177050859,0
+QQEW.US,D,20070920,000000,21.6551,21.6551,21.5693,21.5693,7269.0775353229,0
+QQEW.US,D,20070921,000000,21.6739,21.7288,21.6271,21.6371,45484.372743438,0
+QQEW.US,D,20070924,000000,21.5613,21.7019,21.4875,21.4965,9455.8165842249,0
+QQEW.US,D,20070925,000000,21.5163,21.7019,21.4875,21.6919,10065.416465808,0
+QQEW.US,D,20070926,000000,21.7857,21.8784,21.7378,21.8146,13000.11852731,0
+QQEW.US,D,20070927,000000,21.8974,22.0111,21.8884,21.9832,5058.2753332006,0
+QQEW.US,D,20070928,000000,21.9452,22.031,21.8784,21.9452,12376.481806348,0
+QQEW.US,D,20071001,000000,22.1586,22.2624,21.5693,22.2354,14849.973431127,0
+QQEW.US,D,20071002,000000,23.1231,23.1231,22.1776,22.3093,8901.361428772,0
+QQEW.US,D,20071003,000000,22.7881,22.8349,22.1048,22.3472,22055.885189246,0
+QQEW.US,D,20071004,000000,23.0374,23.0374,22.1318,22.2166,9166.0561141962,0
+QQEW.US,D,20071005,000000,22.7391,23.0952,22.4878,22.5457,39579.876521987,0
+QQEW.US,D,20071008,000000,23.2528,23.2528,22.4788,22.5168,2694.0705292983,0
+QQEW.US,D,20071009,000000,22.3951,22.6933,22.3951,22.6464,9151.0166434335,0
+QQEW.US,D,20071010,000000,22.6464,22.7391,22.5716,22.6933,7303.1670023852,0
+QQEW.US,D,20071011,000000,22.9347,23.3655,22.3472,22.3572,23797.455903572,0
+QQEW.US,D,20071012,000000,22.4599,22.7302,22.4599,22.7033,5030.2016544435,0
+QQEW.US,D,20071015,000000,22.9546,22.9546,22.412,22.5716,49447.774605111,0
+QQEW.US,D,20071016,000000,22.3272,22.5257,22.3272,22.431,62167.15634485,0
+QQEW.US,D,20071017,000000,23.4034,23.4034,22.2066,22.4509,21239.743242522,0
+QQEW.US,D,20071018,000000,22.4509,22.6753,22.412,22.6753,10566.7321579,0
+QQEW.US,D,20071019,000000,22.6564,22.6564,21.9921,22.0011,44984.059682731,0
+QQEW.US,D,20071022,000000,21.9363,22.2524,21.7767,22.2354,137092.79705342,0
+QQEW.US,D,20071023,000000,22.3372,22.5257,22.2166,22.5257,32391.009497399,0
+QQEW.US,D,20071024,000000,22.3272,22.3272,21.8884,22.2354,33654.325041469,0
+QQEW.US,D,20071025,000000,22.2354,22.3951,21.9173,22.0859,7218.9459661138,0
+QQEW.US,D,20071026,000000,22.3662,22.3951,21.282,22.2794,31297.138657256,0
+QQEW.US,D,20071029,000000,21.7957,22.4509,21.7957,22.3662,21940.582580066,0
+QQEW.US,D,20071030,000000,22.6464,22.6464,22.2794,22.3572,16611.596773135,0
+QQEW.US,D,20071031,000000,22.3372,22.5257,22.2714,22.5068,20039.593475656,0
+QQEW.US,D,20071101,000000,22.3372,22.4878,22.1388,22.1388,33260.290907486,0
+QQEW.US,D,20071102,000000,22.2354,22.3372,21.3199,22.2714,11462.081983974,0
+QQEW.US,D,20071105,000000,22.049,22.1876,21.8974,22.058,20422.598664413,0
+QQEW.US,D,20071106,000000,21.8046,22.1586,21.8046,22.1586,33249.261962259,0
+QQEW.US,D,20071107,000000,22.0011,22.031,21.6461,21.6461,74372.188184504,0
+QQEW.US,D,20071108,000000,21.8246,21.8246,20.9818,21.4247,32525.362102879,0
+QQEW.US,D,20071109,000000,21.0107,21.1144,20.0871,20.7952,172673.17698391,0
+QQEW.US,D,20071112,000000,20.7952,20.8242,20.3305,20.3305,57140.965215944,0
+QQEW.US,D,20071113,000000,20.536,20.9428,20.526,20.9428,39832.539630801,0
+QQEW.US,D,20071114,000000,21.0845,21.0945,20.7494,20.7494,95462.539350782,0
+QQEW.US,D,20071115,000000,20.7304,20.8621,20.517,20.6257,19104.138394213,0
+QQEW.US,D,20071116,000000,20.7404,20.8142,20.508,20.7952,10029.321735978,0
+QQEW.US,D,20071119,000000,20.6168,20.7115,20.3853,20.4611,53491.38697752,0
+QQEW.US,D,20071120,000000,20.6926,20.7115,19.9914,20.2657,66819.365967457,0
+QQEW.US,D,20071121,000000,19.8787,20.3115,19.8607,20.0203,34337.117014098,0
+QQEW.US,D,20071123,000000,20.141,20.2747,20.0473,20.2089,14203.276188329,0
+QQEW.US,D,20071126,000000,20.2367,20.3764,19.8607,19.8607,67064.008025197,0
+QQEW.US,D,20071127,000000,20.0113,20.3395,20.0014,20.3395,140269.13327851,0
+QQEW.US,D,20071128,000000,20.8332,20.9528,20.7494,20.924,5743.0725685972,0
+QQEW.US,D,20071129,000000,21.0845,21.0845,20.8242,20.9618,37619.732165911,0
+QQEW.US,D,20071130,000000,21.2341,21.2341,20.888,21.0008,135867.58150195,0
+QQEW.US,D,20071203,000000,21.1504,21.1504,20.924,20.934,85926.512255823,0
+QQEW.US,D,20071204,000000,20.7304,20.906,20.7115,20.8242,45936.559497704,0
+QQEW.US,D,20071205,000000,21.0197,21.2441,21.0008,21.1593,176197.42629931,0
+QQEW.US,D,20071206,000000,21.1044,21.3857,21.1044,21.3857,60300.256707502,0
+QQEW.US,D,20071207,000000,21.4435,21.4965,21.3857,21.4435,125845.27818567,0
+QQEW.US,D,20071210,000000,21.5423,21.5693,21.4615,21.5243,17044.733531102,0
+QQEW.US,D,20071211,000000,21.5513,21.5513,21.0296,21.0296,95863.591904455,0
+QQEW.US,D,20071212,000000,21.6181,21.6181,20.7952,21.0107,101760.06707483,0
+QQEW.US,D,20071213,000000,20.8422,20.924,20.7404,20.924,13524.494741238,0
+QQEW.US,D,20071214,000000,20.7764,20.878,20.6536,20.6736,7747.332705578,0
+QQEW.US,D,20071217,000000,20.5629,20.5629,20.1889,20.1889,9556.0797226432,0
+QQEW.US,D,20071218,000000,20.3395,20.3395,20.0951,20.1041,8217.5668247596,0
+QQEW.US,D,20071219,000000,20.4053,20.4153,20.3035,20.3495,3931.3176573795,0
+QQEW.US,D,20071220,000000,20.4981,20.6636,20.3953,20.6636,7989.9695005501,0
+QQEW.US,D,20071221,000000,20.8332,21.0107,20.8332,20.9818,103074.51681949,0
+QQEW.US,D,20071224,000000,20.896,21.1693,20.896,21.1414,61000.093413662,0
+QQEW.US,D,20071226,000000,21.0596,21.2052,21.0596,21.2052,8266.6957625845,0
+QQEW.US,D,20071227,000000,21.0296,21.0756,20.8142,20.8142,20932.938038962,0
+QQEW.US,D,20071228,000000,20.924,20.924,20.6926,20.8142,22529.12720258,0
+QQEW.US,D,20071231,000000,20.7025,20.7594,20.6257,20.6437,19057.014719157,0
+QQEW.US,D,20080102,000000,20.5629,20.5629,20.1599,20.2367,11087.09784629,0
+QQEW.US,D,20080103,000000,20.2467,20.2837,20.1799,20.1799,10945.726821121,0
+QQEW.US,D,20080104,000000,20.0951,20.0951,19.5036,19.5036,38323.579397607,0
+QQEW.US,D,20080107,000000,19.4658,19.6074,19.2264,19.4169,58026.288728177,0
+QQEW.US,D,20080108,000000,19.4558,19.6174,19.003,19.0319,19177.330485259,0
+QQEW.US,D,20080109,000000,19.1446,19.1646,18.7377,19.1646,164508.7496225,0
+QQEW.US,D,20080110,000000,19.0319,21.1593,19.0219,19.363,123486.08653869,0
+QQEW.US,D,20080111,000000,19.1347,19.1347,18.8603,18.8603,48656.698442992,0
+QQEW.US,D,20080114,000000,19.0519,19.2623,19.0419,19.2454,40154.384305124,0
+QQEW.US,D,20080115,000000,19.0219,19.0219,18.7457,18.7646,40815.1183873,0
+QQEW.US,D,20080116,000000,18.6938,19.0589,18.638,19.0589,16786.054633983,0
+QQEW.US,D,20080117,000000,19.0129,19.0129,18.4594,18.4973,25440.768742246,0
+QQEW.US,D,20080118,000000,18.5532,18.6649,18.223,18.4784,92902.821426964,0
+QQEW.US,D,20080122,000000,18.0296,18.2041,17.5429,18.1482,23710.226973147,0
+QQEW.US,D,20080123,000000,17.7613,18.4136,17.6087,18.4136,15254.033878952,0
+QQEW.US,D,20080124,000000,18.7098,18.7098,18.4226,18.7018,26287.992261881,0
+QQEW.US,D,20080125,000000,18.6938,18.9661,18.4414,18.5342,5162.5489971556,0
+QQEW.US,D,20080128,000000,18.4784,18.6938,18.3278,18.6938,27215.426292249,0
+QQEW.US,D,20080129,000000,18.8115,18.8115,18.628,18.7646,37075.3033243,0
+QQEW.US,D,20080130,000000,18.7457,19.0419,18.7457,18.8315,16709.854648785,0
+QQEW.US,D,20080131,000000,18.3088,19.0519,18.3088,18.9941,17477.870289069,0
+QQEW.US,D,20080201,000000,19.1825,19.4558,19.1735,19.4558,7979.9431867083,0
+QQEW.US,D,20080204,000000,19.4458,19.4458,19.1925,19.2184,13385.128978836,0
+QQEW.US,D,20080205,000000,18.8603,19.0129,18.609,18.609,13441.27633635,0
+QQEW.US,D,20080206,000000,18.638,18.6848,18.2888,18.2888,5036.2174427486,0
+QQEW.US,D,20080207,000000,18.252,18.619,18.1962,18.2798,4772.5253887086,0
+QQEW.US,D,20080208,000000,18.5811,18.5811,18.3836,18.5252,7232.9828054924,0
+QQEW.US,D,20080211,000000,19.3451,19.3451,18.4504,18.7197,36075.67983427,0
+QQEW.US,D,20080212,000000,19.0219,19.0219,18.5532,18.628,22640.419286225,0
+QQEW.US,D,20080213,000000,18.9183,19.0589,18.8215,19.0419,22348.653553427,0
+QQEW.US,D,20080214,000000,18.9661,19.003,18.638,18.6938,15070.552335647,0
+QQEW.US,D,20080215,000000,18.8115,18.8115,18.4694,18.4884,35869.137769129,0
+QQEW.US,D,20080219,000000,18.8025,18.8893,18.4414,18.4594,55554.802366167,0
+QQEW.US,D,20080220,000000,18.4315,18.7547,18.3936,18.6649,21043.227491222,0
+QQEW.US,D,20080221,000000,18.7935,19.6463,18.213,18.4315,4375.4833605723,0
+QQEW.US,D,20080222,000000,18.5532,18.5901,18.242,18.5901,50013.25870579,0
+QQEW.US,D,20080225,000000,18.5252,18.8315,18.4973,18.8215,12410.571273411,0
+QQEW.US,D,20080226,000000,18.7018,19.0679,18.7018,18.8993,6625.3881866778,0
+QQEW.US,D,20080227,000000,18.7935,19.003,18.7746,18.8603,49130.94308771,0
+QQEW.US,D,20080228,000000,18.8115,18.8993,18.6848,18.6848,31228.959723132,0
+QQEW.US,D,20080229,000000,18.4594,18.4594,18.1303,18.1303,17632.275522233,0
+QQEW.US,D,20080303,000000,18.1303,18.2041,18.0654,18.0854,47825.517025504,0
+QQEW.US,D,20080304,000000,18.0395,18.1772,17.8181,18.1772,22129.077280292,0
+QQEW.US,D,20080305,000000,18.3567,18.4036,18.232,18.2888,4752.4727610249,0
+QQEW.US,D,20080306,000000,18.261,18.261,17.9498,17.9498,31319.196547708,0
+QQEW.US,D,20080307,000000,17.8341,17.9109,17.4969,17.7134,81975.141970759,0
+QQEW.US,D,20080310,000000,17.5897,17.6365,17.2905,17.2995,103923.74560189,0
+QQEW.US,D,20080311,000000,17.6187,17.7981,17.4301,17.7513,63276.066655756,0
+QQEW.US,D,20080312,000000,17.9498,18.1303,17.8261,17.8261,25804.723934705,0
+QQEW.US,D,20080313,000000,17.6655,18.0395,17.5897,17.9298,43127.186359225,0
+QQEW.US,D,20080314,000000,18.0006,18.0395,17.4691,17.7423,24561.461018319,0
+QQEW.US,D,20080317,000000,17.0611,17.4211,17.0142,17.3563,27971.410355923,0
+QQEW.US,D,20080318,000000,17.5159,17.854,17.4112,17.854,52143.850397178,0
+QQEW.US,D,20080319,000000,17.9657,18.0854,17.5159,17.5159,33048.735685423,0
+QQEW.US,D,20080320,000000,17.3563,17.854,17.3563,17.7892,45040.207040245,0
+QQEW.US,D,20080324,000000,18.0854,18.5532,18.0854,18.5063,89721.472044953,0
+QQEW.US,D,20080325,000000,18.5622,18.638,18.4594,18.5811,22114.037809529,0
+QQEW.US,D,20080326,000000,18.4694,18.4784,18.3088,18.4315,34514.582769098,0
+QQEW.US,D,20080327,000000,18.3378,18.3936,18.1203,18.1203,47488.632880419,0
+QQEW.US,D,20080328,000000,18.0654,18.0934,17.8081,17.8081,11076.068901064,0
+QQEW.US,D,20080331,000000,17.9946,18.1024,17.9208,17.9757,2158.6653701449,0
+QQEW.US,D,20080401,000000,18.223,18.8025,18.223,18.7835,38032.816296194,0
+QQEW.US,D,20080402,000000,18.8215,19.003,18.7197,18.7547,38157.142587833,0
+QQEW.US,D,20080403,000000,18.7287,18.9461,18.7098,18.9183,11714.745092788,0
+QQEW.US,D,20080404,000000,19.003,19.1267,18.8703,18.9561,16406.057339378,0
+QQEW.US,D,20080407,000000,19.0419,19.0877,18.8893,18.8893,7593.9301037981,0
+QQEW.US,D,20080408,000000,18.7287,18.7746,18.7018,18.7287,8788.0640823594,0
+QQEW.US,D,20080409,000000,18.6001,18.638,18.4414,18.4973,18800.341084806,0
+QQEW.US,D,20080410,000000,18.619,18.7646,18.619,18.6649,24792.066236681,0
+QQEW.US,D,20080411,000000,18.3666,18.4504,18.1772,18.223,13757.105222368,0
+QQEW.US,D,20080414,000000,18.1572,18.232,18.0854,18.0854,17895.967576274,0
+QQEW.US,D,20080415,000000,18.1772,18.1772,17.9398,18.1024,6259.4277314512,0
+QQEW.US,D,20080416,000000,18.3478,18.6559,18.3478,18.638,8592.5509624438,0
+QQEW.US,D,20080417,000000,18.6469,18.6559,18.4784,18.5811,2695.0731606825,0
+QQEW.US,D,20080418,000000,19.0589,19.1177,18.9183,19.0129,19862.127720655,0
+QQEW.US,D,20080421,000000,18.9271,19.0877,18.9271,19.0877,2942.7231125756,0
+QQEW.US,D,20080422,000000,18.9941,18.9941,18.638,18.6938,966.53665435191,0
+QQEW.US,D,20080423,000000,18.9461,19.0778,18.8603,19.003,7242.00648795,0
+QQEW.US,D,20080424,000000,19.1646,19.3451,19.1546,19.2015,12416.587061716,0
+QQEW.US,D,20080425,000000,19.1925,19.2533,19.003,19.2533,6313.569826197,0
+QQEW.US,D,20080428,000000,19.2992,19.3541,19.2623,19.2623,4544.9280644992,0
+QQEW.US,D,20080429,000000,19.2105,19.4169,19.2105,19.382,5968.6646300383,0
+QQEW.US,D,20080430,000000,19.39,19.4758,19.1925,19.1925,46006.743694597,0
+QQEW.US,D,20080501,000000,19.363,19.7311,19.363,19.7311,12568.987032112,0
+QQEW.US,D,20080502,000000,19.9914,19.9914,19.6652,19.6742,5887.4514879195,0
+QQEW.US,D,20080505,000000,19.75,19.75,19.5406,19.5974,16125.320551807,0
+QQEW.US,D,20080506,000000,19.4169,19.8059,19.4169,19.786,25187.103002048,0
+QQEW.US,D,20080507,000000,19.8428,19.8428,19.3541,19.3541,17079.825629549,0
+QQEW.US,D,20080508,000000,19.4758,19.5596,19.382,19.4169,9563.0981423325,0
+QQEW.US,D,20080509,000000,19.2723,19.5306,19.2723,19.5126,15229.970725732,0
+QQEW.US,D,20080512,000000,19.5496,19.759,19.5496,19.759,3662.6124464186,0
+QQEW.US,D,20080513,000000,19.7311,19.8428,19.6463,19.8148,15046.489182427,0
+QQEW.US,D,20080514,000000,19.8966,20.1241,19.8966,19.9834,12736.42647327,0
+QQEW.US,D,20080515,000000,19.9735,20.2747,19.9735,20.2747,11395.908312618,0
+QQEW.US,D,20080516,000000,20.4053,20.4053,20.1599,20.3495,24550.432073092,0
+QQEW.US,D,20080519,000000,20.2936,20.4701,20.0672,20.1599,63159.761415191,0
+QQEW.US,D,20080520,000000,20.141,20.141,19.8428,19.8787,6964.2775945315,0
+QQEW.US,D,20080521,000000,19.9455,19.9735,19.5406,19.5596,76572.964072784,0
+QQEW.US,D,20080522,000000,19.6463,19.6932,19.6364,19.6742,3743.8255885374,0
+QQEW.US,D,20080523,000000,19.6074,19.6074,19.3262,19.4558,15891.707439292,0
+QQEW.US,D,20080527,000000,19.5306,19.759,19.5216,19.759,8787.0614509752,0
+QQEW.US,D,20080528,000000,19.8607,19.8607,19.7132,19.8607,16273.709996666,0
+QQEW.US,D,20080529,000000,19.9256,20.141,19.8966,20.141,22255.408834699,0
+QQEW.US,D,20080530,000000,20.1241,20.3205,20.1041,20.2467,11726.776669398,0
+QQEW.US,D,20080602,000000,20.1699,20.1989,19.8148,19.9914,41219.178835126,0
+QQEW.US,D,20080603,000000,20.0203,20.1799,19.741,20.0113,49270.308850112,0
+QQEW.US,D,20080604,000000,20.0871,20.3395,20.0771,20.2367,44716.357103155,0
+QQEW.US,D,20080605,000000,20.2657,20.6257,20.2557,20.6168,39202.887121535,0
+QQEW.US,D,20080606,000000,20.508,20.508,19.9455,19.9455,39251.013427976,0
+QQEW.US,D,20080609,000000,19.9545,20.0473,19.6364,19.8148,23984.947972413,0
+QQEW.US,D,20080610,000000,19.5874,19.6264,19.5126,19.5686,6335.6277166491,0
+QQEW.US,D,20080611,000000,19.5974,19.5974,19.1446,19.1446,29750.078431462,0
+QQEW.US,D,20080612,000000,19.2264,19.4269,19.0129,19.0877,23472.603335096,0
+QQEW.US,D,20080613,000000,19.2723,19.5686,19.2723,19.4658,14935.197098782,0
+QQEW.US,D,20080616,000000,19.4558,19.766,19.4558,19.766,4423.6096670131,0
+QQEW.US,D,20080617,000000,19.7032,19.7032,19.5036,19.5036,2672.0126388463,0
+QQEW.US,D,20080618,000000,19.3172,19.3541,19.1446,19.2184,41112.899908403,0
+QQEW.US,D,20080619,000000,19.1925,19.5306,19.0778,19.5306,15097.62338302,0
+QQEW.US,D,20080620,000000,19.2533,19.2533,18.9661,18.9751,13729.031543611,0
+QQEW.US,D,20080623,000000,19.0589,19.0589,18.7098,18.7547,45877.404246038,0
+QQEW.US,D,20080624,000000,18.7197,18.7746,18.4784,18.6559,26126.568609027,0
+QQEW.US,D,20080625,000000,18.7835,19.1077,18.7457,18.9271,15965.902161722,0
+QQEW.US,D,20080626,000000,18.638,18.638,18.2888,18.2888,43238.47844287,0
+QQEW.US,D,20080627,000000,18.242,18.3836,18.0754,18.1962,8328.8589084038,0
+QQEW.US,D,20080630,000000,18.0934,18.7377,18.0555,18.0854,20536.89864221,0
+QQEW.US,D,20080701,000000,18.0006,18.1482,17.7513,18.1303,29483.37848327,0
+QQEW.US,D,20080702,000000,18.2041,18.261,17.7223,17.7223,11987.460829286,0
+QQEW.US,D,20080703,000000,17.7223,17.7792,17.4691,17.6187,46010.754220134,0
+QQEW.US,D,20080707,000000,17.6555,17.8819,17.4391,17.6935,336688.63196539,0
+QQEW.US,D,20080708,000000,17.7035,17.9567,17.6087,17.9567,12827.665929231,0
+QQEW.US,D,20080709,000000,18.2798,18.2798,17.5429,17.5429,19421.972542999,0
+QQEW.US,D,20080710,000000,17.487,17.7713,17.4211,17.5897,34925.661636612,0
+QQEW.US,D,20080711,000000,17.3384,17.6187,17.1,17.3932,33875.906577374,0
+QQEW.US,D,20080714,000000,17.6465,17.6465,17.2077,17.3384,7907.7537270472,0
+QQEW.US,D,20080715,000000,17.129,17.5429,16.9424,17.3384,16530.383631017,0
+QQEW.US,D,20080716,000000,17.2905,17.9398,17.2905,17.9109,9768.6375760899,0
+QQEW.US,D,20080717,000000,18.0296,18.2041,17.8261,18.1672,66135.571363444,0
+QQEW.US,D,20080718,000000,18.0395,18.1772,18.0096,18.0854,27636.531473606,0
+QQEW.US,D,20080721,000000,18.1303,18.1772,17.9657,18.0006,9522.9928869652,0
+QQEW.US,D,20080722,000000,17.9398,18.0096,17.8261,18.0096,14123.065677594,0
+QQEW.US,D,20080723,000000,18.4226,18.4226,18.2041,18.232,2031.3311843537,0
+QQEW.US,D,20080724,000000,18.3666,18.3666,17.8819,17.8819,34722.127465624,0
+QQEW.US,D,20080725,000000,17.7792,17.9946,17.7513,17.9946,15570.865396354,0
+QQEW.US,D,20080728,000000,17.9657,17.9657,17.5897,17.6187,10918.655773747,0
+QQEW.US,D,20080729,000000,17.7134,18.0395,17.7134,18.0395,14123.065677594,0
+QQEW.US,D,20080730,000000,18.1482,18.1672,17.8261,18.0296,98146.583566239,0
+QQEW.US,D,20080731,000000,17.8819,18.1772,17.862,18.0006,16768.007269068,0
+QQEW.US,D,20080801,000000,17.9298,17.9298,17.487,17.7223,24603.571536454,0
+QQEW.US,D,20080804,000000,17.5707,17.6465,17.487,17.5617,36434.621869807,0
+QQEW.US,D,20080805,000000,17.8081,18.1203,17.7892,18.1203,21293.885337267,0
+QQEW.US,D,20080806,000000,18.0934,18.2888,17.9109,18.2888,8598.5667507489,0
+QQEW.US,D,20080807,000000,18.1572,18.252,18.0096,18.0555,26753.213224141,0
+QQEW.US,D,20080808,000000,18.1303,18.4594,18.1024,18.4226,31317.19128494,0
+QQEW.US,D,20080811,000000,18.4973,18.8115,18.3567,18.5901,97617.19419539,0
+QQEW.US,D,20080812,000000,18.6938,18.7098,18.5811,18.5811,23302.155999785,0
+QQEW.US,D,20080813,000000,18.3666,18.5901,18.3666,18.4973,9047.7456108627,0
+QQEW.US,D,20080814,000000,18.4414,18.8703,18.4414,18.8215,9049.750873631,0
+QQEW.US,D,20080815,000000,18.8793,18.8893,18.7377,18.8315,14171.191984035,0
+QQEW.US,D,20080818,000000,18.8893,18.8893,18.4884,18.5432,29980.683649824,0
+QQEW.US,D,20080819,000000,18.4594,18.4594,18.223,18.261,1820.7785936754,0
+QQEW.US,D,20080820,000000,18.3188,18.4973,18.1772,18.27,22149.129907976,0
+QQEW.US,D,20080821,000000,18.1672,18.27,18.1203,18.261,5025.1884975226,0
+QQEW.US,D,20080822,000000,18.4226,18.5342,18.4226,18.5153,9095.8719173034,0
+QQEW.US,D,20080825,000000,18.4315,18.4315,18.0854,18.1382,5845.3409697838,0
+QQEW.US,D,20080826,000000,18.0754,18.0754,18.0006,18.0754,6447.9224316775,0
+QQEW.US,D,20080827,000000,18.1303,18.27,18.1303,18.1772,5116.4279534832,0
+QQEW.US,D,20080828,000000,18.2888,18.4594,18.2888,18.4414,6326.6040341914,0
+QQEW.US,D,20080829,000000,18.1962,18.3278,18.0555,18.1572,14271.455122453,0
+QQEW.US,D,20080902,000000,18.4414,18.4414,18.0096,18.0096,31350.278120618,0
+QQEW.US,D,20080903,000000,17.9498,18.0555,17.7223,17.8081,127278.03843366,0
+QQEW.US,D,20080904,000000,17.7713,17.7713,17.2905,17.2905,10017.290159368,0
+QQEW.US,D,20080905,000000,17.1778,17.3483,17.0062,17.3483,9045.7403480943,0
+QQEW.US,D,20080908,000000,17.5249,17.5249,17.2446,17.3653,4332.3702110525,0
+QQEW.US,D,20080909,000000,17.3284,17.4301,16.9145,16.9244,47441.509205363,0
+QQEW.US,D,20080910,000000,17.0242,17.1778,16.9892,17.09,6751.7197410848,0
+QQEW.US,D,20080911,000000,16.9804,17.3483,16.8267,17.3483,7391.3985641932,0
+QQEW.US,D,20080912,000000,17.1389,17.4301,17.1389,17.3932,8591.5483310596,0
+QQEW.US,D,20080915,000000,17.0242,17.2356,16.8367,16.8636,6570.2434605478,0
+QQEW.US,D,20080916,000000,17.1389,17.1389,16.6891,17.119,15571.868027739,0
+QQEW.US,D,20080917,000000,16.734,16.734,16.4577,16.5555,12978.060636858,0
+QQEW.US,D,20080918,000000,16.6502,17.7613,16.1226,16.8816,30611.338790476,0
+QQEW.US,D,20080919,000000,17.7613,17.7613,17.2815,17.2815,1457.8260326013,0
+QQEW.US,D,20080922,000000,17.2167,17.2167,16.6213,16.6213,5787.1883495012,0
+QQEW.US,D,20080923,000000,16.7529,16.8168,16.3929,16.6791,9712.4902185756,0
+QQEW.US,D,20080924,000000,16.9324,16.9324,16.4767,16.5455,4461.709659612,0
+QQEW.US,D,20080925,000000,16.6592,16.8267,16.6592,16.744,9000.6219358061,0
+QQEW.US,D,20080926,000000,16.4767,16.716,16.4767,16.716,3668.6282347237,0
+QQEW.US,D,20080929,000000,16.3549,16.3549,15.3486,15.564,30887.062421125,0
+QQEW.US,D,20080930,000000,15.4514,16.0358,15.4234,16.0358,23103.634985717,0
+QQEW.US,D,20081001,000000,16.0927,16.1226,15.6658,15.7146,8165.4299927821,0
+QQEW.US,D,20081002,000000,15.4514,15.6288,15.0763,15.0763,15311.183867851,0
+QQEW.US,D,20081003,000000,15.1421,15.2638,14.7542,14.7542,3563.3519393845,0
+QQEW.US,D,20081006,000000,14.2904,14.2904,13.309,13.8435,27764.868290781,0
+QQEW.US,D,20081007,000000,13.9912,13.9912,13.2721,13.318,16688.799389718,0
+QQEW.US,D,20081008,000000,12.7654,13.3918,12.4503,13.281,30914.133468499,0
+QQEW.US,D,20081009,000000,13.309,13.309,12.0752,12.4123,19519.227787264,0
+QQEW.US,D,20081010,000000,11.5815,12.5539,11.4978,12.0942,23462.577021255,0
+QQEW.US,D,20081013,000000,12.9539,13.5983,12.7215,13.5983,103848.54824809,0
+QQEW.US,D,20081014,000000,14.3382,14.3382,13.2002,13.2002,34514.582769098,0
+QQEW.US,D,20081015,000000,12.6298,12.8771,12.0403,12.0403,11269.576758211,0
+QQEW.US,D,20081016,000000,12.1321,12.3655,11.6354,12.3185,2799.3468246375,0
+QQEW.US,D,20081017,000000,12.4503,12.905,12.3185,12.4781,28130.828746008,0
+QQEW.US,D,20081020,000000,13.0776,13.0776,12.4781,12.8472,5653.838375405,0
+QQEW.US,D,20081021,000000,12.6497,12.8013,12.4033,12.6009,12824.658035079,0
+QQEW.US,D,20081022,000000,12.2997,12.2997,11.4688,11.4688,12292.260770077,0
+QQEW.US,D,20081023,000000,11.2913,11.6822,10.8893,11.4249,57881.909808854,0
+QQEW.US,D,20081024,000000,10.6819,11.2065,10.0376,11.1137,9158.0350631227,0
+QQEW.US,D,20081027,000000,11.3013,11.3013,10.7657,10.7657,10867.521573154,0
+QQEW.US,D,20081028,000000,10.9731,11.5257,10.8515,11.5257,12391.521277112,0
+QQEW.US,D,20081029,000000,11.811,12.3933,11.6534,12.169,114609.79089452,0
+QQEW.US,D,20081030,000000,12.16,12.4223,12.1411,12.2907,11780.918764144,0
+QQEW.US,D,20081031,000000,12.2717,12.6856,12.2717,12.4033,31371.333379686,0
+QQEW.US,D,20081103,000000,12.6667,12.6667,12.5171,12.6098,8637.669374732,0
+QQEW.US,D,20081104,000000,12.8392,13.0586,12.6956,12.9738,26425.352761513,0
+QQEW.US,D,20081105,000000,12.934,12.934,12.3365,12.3365,24066.161114532,0
+QQEW.US,D,20081106,000000,12.16,12.16,11.6732,11.7272,14845.96290559,0
+QQEW.US,D,20081107,000000,11.9166,12.0204,11.802,11.9725,23676.137506085,0
+QQEW.US,D,20081110,000000,12.3185,12.3185,11.7082,11.7082,12102.763438467,0
+QQEW.US,D,20081111,000000,11.5257,11.6084,11.3202,11.5157,39975.91591874,0
+QQEW.US,D,20081112,000000,11.2434,11.3401,10.8614,10.8973,33245.251436723,0
+QQEW.US,D,20081113,000000,10.7746,11.2255,10.5802,11.0939,52351.395093704,0
+QQEW.US,D,20081114,000000,11.1607,11.5536,11.0459,11.1137,11420.974097223,0
+QQEW.US,D,20081117,000000,10.9073,10.9631,10.7278,10.7278,11492.1609255,0
+QQEW.US,D,20081118,000000,10.8614,10.8614,10.4286,10.5902,2683.0415840723,0
+QQEW.US,D,20081119,000000,10.4664,10.4664,9.96279,9.96279,877.30246115967,0
+QQEW.US,D,20081120,000000,9.8052,10.0944,9.45701,9.49501,75005.851219307,0
+QQEW.US,D,20081121,000000,9.51396,9.88898,9.34601,9.88898,23958.879556424,0
+QQEW.US,D,20081124,000000,9.97176,10.5802,9.97176,10.5712,23950.858505351,0
+QQEW.US,D,20081125,000000,10.7477,10.7477,10.3558,10.5902,7195.8854442776,0
+QQEW.US,D,20081126,000000,10.4954,10.9353,10.4954,10.8614,26643.926403265,0
+QQEW.US,D,20081201,000000,10.8225,10.8225,10.3747,10.4664,17170.062454125,0
+QQEW.US,D,20081202,000000,10.282,10.5522,10.1473,10.4664,14105.018312679,0
+QQEW.US,D,20081203,000000,10.2141,10.8714,10.1762,10.8714,24374.971580861,0
+QQEW.US,D,20081204,000000,10.7178,10.7178,10.4286,10.4564,2438.3995263318,0
+QQEW.US,D,20081205,000000,10.3926,10.9821,10.2341,10.9821,7582.9011585721,0
+QQEW.US,D,20081208,000000,11.4329,11.4788,11.2633,11.4788,11244.510973607,0
+QQEW.US,D,20081209,000000,11.3113,11.7182,11.2534,11.3671,14726.649770872,0
+QQEW.US,D,20081210,000000,11.4608,11.5716,11.415,11.5157,13283.863209034,0
+QQEW.US,D,20081211,000000,11.4608,11.5895,11.1037,11.1037,16343.894193559,0
+QQEW.US,D,20081212,000000,11.0649,11.3202,11.0649,11.3013,19940.332968621,0
+QQEW.US,D,20081215,000000,11.415,11.415,10.9731,10.9991,25088.845126399,0
+QQEW.US,D,20081216,000000,11.2155,11.755,11.2155,11.7372,9477.8744746769,0
+QQEW.US,D,20081217,000000,11.7012,11.9346,11.5985,11.8199,47487.630249035,0
+QQEW.US,D,20081218,000000,11.811,11.811,11.4878,11.4878,7159.7907144471,0
+QQEW.US,D,20081219,000000,11.5985,11.6534,11.5157,11.6174,6690.5592266497,0
+QQEW.US,D,20081222,000000,11.4519,11.4519,11.0749,11.1965,22282.479882071,0
+QQEW.US,D,20081223,000000,11.1875,11.2065,11.1237,11.1237,27177.32629965,0
+QQEW.US,D,20081224,000000,11.2155,11.2355,11.1785,11.1785,2730.1652591289,0
+QQEW.US,D,20081226,000000,11.1965,11.2065,11.1965,11.2065,1603.2075833078,0
+QQEW.US,D,20081229,000000,11.2355,11.2434,10.9442,11.0459,16383.999448926,0
+QQEW.US,D,20081230,000000,11.1327,11.4249,11.1327,11.406,6732.6697447853,0
+QQEW.US,D,20081231,000000,11.3591,11.6534,11.3591,11.6434,26801.339530582,0
+QQEW.US,D,20090102,000000,11.5257,12.0752,11.5257,12.0752,17493.912391216,0
+QQEW.US,D,20090105,000000,12.0304,12.16,11.9066,12.16,1119.9392561318,0
+QQEW.US,D,20090106,000000,12.1879,12.3455,12.16,12.3455,4146.8834049787,0
+QQEW.US,D,20090107,000000,12.1411,12.1411,12.0024,12.0114,1388.6444670927,0
+QQEW.US,D,20090108,000000,11.8967,12.0583,11.8298,12.0583,4926.9306218727,0
+QQEW.US,D,20090109,000000,11.6822,11.811,11.6822,11.755,3869.1545115602,0
+QQEW.US,D,20090112,000000,11.755,11.755,11.387,11.397,966.53665435191,0
+QQEW.US,D,20090113,000000,11.3771,11.5716,11.3401,11.4978,5415.2121059695,0
+QQEW.US,D,20090114,000000,11.2913,11.2913,11.018,11.1137,3139.2388638753,0
+QQEW.US,D,20090115,000000,11.1137,11.415,10.9253,11.3401,5998.7435715638,0
+QQEW.US,D,20090116,000000,11.5257,11.5257,11.3671,11.4878,1769.6443930821,0
+QQEW.US,D,20090120,000000,11.3491,11.3591,10.8714,10.8714,36320.321892011,0
+QQEW.US,D,20090121,000000,10.9731,11.2255,10.8714,11.2255,3692.6913879441,0
+QQEW.US,D,20090122,000000,10.8804,11.1037,10.7477,10.9731,5479.3805145572,0
+QQEW.US,D,20090123,000000,10.7557,11.1875,10.7557,11.0749,8182.4747263132,0
+QQEW.US,D,20090126,000000,11.1327,11.3013,11.0839,11.1037,9115.9245449871,0
+QQEW.US,D,20090127,000000,11.1237,11.3491,11.1237,11.2823,5994.733046027,0
+QQEW.US,D,20090128,000000,11.5057,11.745,11.5057,11.6912,27121.178942136,0
+QQEW.US,D,20090129,000000,11.5815,11.5815,11.4878,11.4878,3275.5967321241,0
+QQEW.US,D,20090130,000000,11.4688,11.4688,11.0559,11.1037,3001.8783642423,0
+QQEW.US,D,20090202,000000,10.9631,11.1875,10.9631,11.1875,3753.8519023792,0
+QQEW.US,D,20090203,000000,11.2155,11.406,11.0839,11.406,3275.5967321241,0
+QQEW.US,D,20090204,000000,11.6084,11.6354,11.4788,11.4788,986.58928203556,0
+QQEW.US,D,20090205,000000,11.4608,11.765,11.4608,11.7372,7315.1985789953,0
+QQEW.US,D,20090206,000000,11.774,12.0942,11.745,12.0752,11111.16099951,0
+QQEW.US,D,20090209,000000,12.0752,12.1411,11.9924,12.1031,4792.5780163922,0
+QQEW.US,D,20090210,000000,11.9825,11.9825,11.5257,11.5815,2916.6546965868,0
+QQEW.US,D,20090211,000000,11.6354,11.6354,11.4519,11.5446,4893.8437861947,0
+QQEW.US,D,20090212,000000,11.387,11.6732,11.387,11.6534,6018.7961992474,0
+QQEW.US,D,20090213,000000,11.745,11.745,11.6174,11.7372,8601.5746449015,0
+QQEW.US,D,20090217,000000,11.2633,11.3013,11.1527,11.1696,4761.4964434826,0
+QQEW.US,D,20090218,000000,11.0369,11.2534,11.0369,11.1237,5075.3200667317,0
+QQEW.US,D,20090219,000000,11.2155,11.2155,10.9631,10.9731,33596.172421186,0
+QQEW.US,D,20090220,000000,10.8425,11.0459,10.8036,10.9991,5058.2753332006,0
+QQEW.US,D,20090223,000000,10.7378,10.7378,10.5712,10.5802,4067.6755256283,0
+QQEW.US,D,20090224,000000,10.646,11.0459,10.646,10.9901,11090.105740443,0
+QQEW.US,D,20090225,000000,10.8515,11.0939,10.8515,10.9631,3349.7914545537,0
+QQEW.US,D,20090226,000000,10.9901,10.9901,10.5612,10.5612,1556.0839082512,0
+QQEW.US,D,20090227,000000,10.5802,10.7088,10.5522,10.5522,14337.628793809,0
+QQEW.US,D,20090302,000000,10.3458,10.4386,9.98073,9.98073,35794.943046699,0
+QQEW.US,D,20090303,000000,10.0944,10.2241,9.94583,10.0655,35105.132654382,0
+QQEW.US,D,20090304,000000,10.3648,10.5902,10.3648,10.4476,27027.934223407,0
+QQEW.US,D,20090305,000000,10.3009,10.3009,10.0276,10.0276,17510.957124747,0
+QQEW.US,D,20090306,000000,10.0944,10.1214,9.83313,9.92588,40890.315741114,0
+QQEW.US,D,20090309,000000,9.89895,10.1563,9.89895,9.96279,3916.2781866167,0
+QQEW.US,D,20090310,000000,10.0565,10.4116,10.0565,10.4116,2689.0573723774,0
+QQEW.US,D,20090311,000000,10.4954,10.646,10.4664,10.5712,4301.2886381428,0
+QQEW.US,D,20090312,000000,10.5144,10.9901,10.4564,10.9901,9656.3428610614,0
+QQEW.US,D,20090313,000000,10.9731,11.0939,10.9532,11.0649,20527.874959752,0
+QQEW.US,D,20090316,000000,11.1696,11.1785,10.8804,10.8804,41782.657673037,0
+QQEW.US,D,20090317,000000,10.8425,11.1607,10.8125,11.1607,53316.929116672,0
+QQEW.US,D,20090318,000000,11.2255,11.5636,11.2255,11.5636,2484.5205700042,0
+QQEW.US,D,20090319,000000,11.6434,11.6434,11.4788,11.5257,7742.3195486571,0
+QQEW.US,D,20090320,000000,11.5815,11.5815,11.2913,11.2913,1847.8496410483,0
+QQEW.US,D,20090323,000000,11.6174,11.9625,11.5057,11.9625,46377.717306745,0
+QQEW.US,D,20090324,000000,11.811,11.9446,11.7272,11.7272,2080.4601221786,0
+QQEW.US,D,20090325,000000,11.8668,11.9725,11.5985,11.8498,2371.2232235916,0
+QQEW.US,D,20090326,000000,12.1131,12.2627,11.9725,12.2527,12846.715925531,0
+QQEW.US,D,20090327,000000,12.15,12.1779,11.9546,12.0752,5760.1173021283,0
+QQEW.US,D,20090330,000000,11.8199,11.8199,11.4519,11.5815,20986.077502324,0
+QQEW.US,D,20090331,000000,11.755,11.8768,11.7082,11.8588,9129.9613843656,0
+QQEW.US,D,20090401,000000,11.6732,11.8588,11.4878,11.8588,12470.729156462,0
+QQEW.US,D,20090402,000000,12.3365,12.5639,12.3365,12.4123,6329.611928344,0
+QQEW.US,D,20090403,000000,12.4603,12.5919,12.3655,12.544,32708.843646185,0
+QQEW.US,D,20090406,000000,12.4223,12.4603,12.2627,12.4603,21025.180126307,0
+QQEW.US,D,20090407,000000,12.3096,12.3185,11.9546,12.0204,59996.459398096,0
+QQEW.US,D,20090408,000000,12.15,12.2907,12.15,12.2907,18199.76488568,0
+QQEW.US,D,20090409,000000,12.7215,12.8103,12.5639,12.8013,17195.128238729,0
+QQEW.US,D,20090413,000000,12.8013,12.8203,12.6009,12.7834,10099.505932871,0
+QQEW.US,D,20090414,000000,12.7215,12.7834,12.6009,12.6767,30795.822965165,0
+QQEW.US,D,20090415,000000,12.5919,12.6567,12.4403,12.5539,11263.560969906,0
+QQEW.US,D,20090416,000000,12.8672,13.1414,12.7654,13.0586,85702.92545715,0
+QQEW.US,D,20090417,000000,13.0686,13.2172,12.9639,13.1704,29615.725825982,0
+QQEW.US,D,20090420,000000,12.7125,12.7125,12.6198,12.6667,9229.2218913997,0
+QQEW.US,D,20090421,000000,12.6667,12.8392,12.6667,12.8103,49619.224571807,0
+QQEW.US,D,20090422,000000,12.8292,13.1803,12.8292,12.934,17044.733531102,0
+QQEW.US,D,20090423,000000,12.934,12.9539,12.7315,12.8771,16556.452047006,0
+QQEW.US,D,20090424,000000,13.0298,13.289,13.0208,13.289,39488.637066027,0
+QQEW.US,D,20090427,000000,13.0976,13.299,13.0486,13.1244,8283.7404961156,0
+QQEW.US,D,20090428,000000,13.0976,13.1414,13.0486,13.0486,22427.861432778,0
+QQEW.US,D,20090429,000000,13.2262,13.5115,13.2262,13.318,70582.241552294,0
+QQEW.US,D,20090430,000000,13.4097,13.8984,13.4097,13.5883,114306.99621649,0
+QQEW.US,D,20090501,000000,13.6072,13.8336,13.5403,13.7019,7296.1485826959,0
+QQEW.US,D,20090504,000000,13.9174,14.1408,13.8895,14.1408,38083.950496787,0
+QQEW.US,D,20090505,000000,14.1238,14.1687,13.8705,14.1328,90956.713910266,0
+QQEW.US,D,20090506,000000,14.2624,14.2624,13.8895,14.056,16073.18371983,0
+QQEW.US,D,20090507,000000,14.2336,14.2336,13.5503,13.6261,15432.502265337,0
+QQEW.US,D,20090508,000000,13.8705,13.8805,13.6741,13.8336,25991.213372163,0
+QQEW.US,D,20090511,000000,13.6451,13.9273,13.5983,13.7967,16009.015311242,0
+QQEW.US,D,20090512,000000,13.7777,13.7777,13.4197,13.5983,3445.041436051,0
+QQEW.US,D,20090513,000000,13.3728,13.3918,13.0876,13.1324,38184.213635205,0
+QQEW.US,D,20090514,000000,13.2462,13.3638,13.2172,13.2721,37434.245359837,0
+QQEW.US,D,20090515,000000,13.3559,13.3638,13.2262,13.309,7056.5196818763,0
+QQEW.US,D,20090518,000000,13.3918,13.6919,13.3918,13.6919,20444.656554865,0
+QQEW.US,D,20090519,000000,13.7219,13.8615,13.6641,13.8535,1353.5523686463,0
+QQEW.US,D,20090520,000000,13.8615,14.1039,13.7219,13.7499,10886.571569453,0
+QQEW.US,D,20090521,000000,13.5115,13.6351,13.3279,13.4367,50477.477036667,0
+QQEW.US,D,20090522,000000,13.4735,13.6161,13.4735,13.5603,6314.5724575812,0
+QQEW.US,D,20090526,000000,13.309,13.9273,13.309,13.8705,12639.171229004,0
+QQEW.US,D,20090527,000000,13.8157,14.0849,13.7499,13.7588,17371.591362346,0
+QQEW.US,D,20090528,000000,13.8984,13.9712,13.682,13.9553,10426.363764114,0
+QQEW.US,D,20090529,000000,13.9912,14.1238,13.8895,14.1238,19577.380407547,0
+QQEW.US,D,20090601,000000,14.4988,14.6734,13.9373,14.6006,97294.346889684,0
+QQEW.US,D,20090602,000000,14.5617,14.7183,14.47,14.6185,77868.363821148,0
+QQEW.US,D,20090603,000000,14.4888,14.4888,14.2624,14.3194,281611.0821381,0
+QQEW.US,D,20090604,000000,14.461,14.5906,14.4051,14.5906,17257.291384549,0
+QQEW.US,D,20090605,000000,14.5617,14.6365,14.442,14.4988,6862.0091933449,0
+QQEW.US,D,20090608,000000,14.461,14.5068,14.1966,14.4888,90466.427163401,0
+QQEW.US,D,20090609,000000,14.4799,14.7542,14.4799,14.6544,28069.668231573,0
+QQEW.US,D,20090610,000000,14.8389,14.8389,14.452,14.6544,6233.3593154624,0
+QQEW.US,D,20090611,000000,14.6544,14.7921,14.6544,14.7921,16800.091473362,0
+QQEW.US,D,20090612,000000,14.6096,14.6096,14.452,14.5816,7254.0380645602,0
+QQEW.US,D,20090615,000000,14.461,14.461,14.076,14.2426,79080.545164625,0
+QQEW.US,D,20090616,000000,14.3572,14.3572,14.0191,14.1328,5155.5305774663,0
+QQEW.US,D,20090617,000000,14.0191,14.2166,13.9623,14.1138,6336.6303480332,0
+QQEW.US,D,20090618,000000,13.9623,14.1508,13.9553,14.1039,21363.066902776,0
+QQEW.US,D,20090619,000000,14.2256,14.2904,14.2066,14.2624,5216.6910919014,0
+QQEW.US,D,20090622,000000,14.0849,14.0849,13.7588,13.7967,61519.456470668,0
+QQEW.US,D,20090623,000000,13.8615,13.8615,13.6741,13.7687,11409.945151997,0
+QQEW.US,D,20090624,000000,14.046,14.0949,14.0012,14.0012,6216.3145819313,0
+QQEW.US,D,20090625,000000,13.8984,14.2904,13.8984,14.2814,8350.9167988558,0
+QQEW.US,D,20090626,000000,14.3094,14.3292,14.3094,14.3292,205.53943375741,0
+QQEW.US,D,20090629,000000,14.2624,14.442,14.1966,14.3762,4322.3438972107,0
+QQEW.US,D,20090630,000000,14.4799,14.4799,14.2256,14.2256,2939.715218423,0
+QQEW.US,D,20090701,000000,14.3952,14.5068,14.3572,14.3572,7178.8407107465,0
+QQEW.US,D,20090702,000000,14.1687,14.1687,13.9553,13.9712,10018.292790751,0
+QQEW.US,D,20090706,000000,13.8805,13.8984,13.7499,13.8805,8190.4957773866,0
+QQEW.US,D,20090707,000000,13.6551,13.7119,13.5503,13.5503,7964.9037159456,0
+QQEW.US,D,20090708,000000,13.4097,13.4456,13.4097,13.4197,1494.9233938161,0
+QQEW.US,D,20090709,000000,13.5403,13.7219,13.5403,13.6451,38679.513538992,0
+QQEW.US,D,20090710,000000,13.7019,13.7399,13.6261,13.7019,6466.972427977,0
+QQEW.US,D,20090713,000000,13.682,13.9174,13.5403,13.8895,3626.517716588,0
+QQEW.US,D,20090714,000000,13.9373,14.0371,13.9084,14.0371,9799.7191489995,0
+QQEW.US,D,20090715,000000,14.2336,14.4988,14.2256,14.4888,13856.365729402,0
+QQEW.US,D,20090716,000000,14.461,14.6993,14.461,14.6993,4145.8807735945,0
+QQEW.US,D,20090717,000000,14.6275,14.6913,14.6185,14.6634,1111.9182050584,0
+QQEW.US,D,20090720,000000,14.7831,14.9547,14.7641,14.9547,14945.223412624,0
+QQEW.US,D,20090721,000000,15.0305,15.0405,14.8489,14.9746,69252.752336868,0
+QQEW.US,D,20090722,000000,14.9647,15.208,14.9647,15.1801,27146.244726741,0
+QQEW.US,D,20090723,000000,15.199,15.6368,15.199,15.592,71986.928121533,0
+QQEW.US,D,20090724,000000,15.4424,15.6848,15.4035,15.6848,39601.934412439,0
+QQEW.US,D,20090727,000000,15.6947,15.6947,15.4613,15.6848,44011.507240074,0
+QQEW.US,D,20090728,000000,15.7216,15.7216,15.555,15.6458,37412.187469385,0
+QQEW.US,D,20090729,000000,15.8413,15.8513,15.5262,15.601,27040.968431401,0
+QQEW.US,D,20090730,000000,15.7656,15.961,15.7146,15.7146,99468.051730591,0
+QQEW.US,D,20090731,000000,15.7146,15.8134,15.7046,15.7216,12983.073793779,0
+QQEW.US,D,20090803,000000,15.8672,15.979,15.8314,15.97,6071.9356626091,0
+QQEW.US,D,20090804,000000,15.97,16.0837,15.97,16.0358,12693.31332375,0
+QQEW.US,D,20090805,000000,16.1315,16.1315,15.8034,15.9889,8533.395710777,0
+QQEW.US,D,20090806,000000,16.0258,16.0438,15.8314,15.8314,13220.69743183,0
+QQEW.US,D,20090807,000000,16.1226,16.1864,15.9341,16.1595,92195.966301115,0
+QQEW.US,D,20090810,000000,16.1595,16.1595,15.979,16.0537,10416.337450272,0
+QQEW.US,D,20090811,000000,15.944,15.951,15.7745,15.951,63041.450911857,0
+QQEW.US,D,20090812,000000,15.8962,16.2991,15.8962,16.1864,12211.047627959,0
+QQEW.US,D,20090813,000000,16.2991,16.2991,16.0737,16.2891,34171.682835707,0
+QQEW.US,D,20090814,000000,16.2153,16.2153,15.8772,16.0438,14339.634056578,0
+QQEW.US,D,20090817,000000,15.8134,15.8134,15.5352,15.573,7895.722150437,0
+QQEW.US,D,20090818,000000,15.6368,15.7656,15.6368,15.7216,145249.20336375,0
+QQEW.US,D,20090819,000000,15.61,15.8862,15.61,15.8862,5337.0068580033,0
+QQEW.US,D,20090820,000000,15.8772,16.0258,15.8592,16.0159,10355.176935837,0
+QQEW.US,D,20090821,000000,16.1126,16.2791,16.1126,16.2413,5539.5383976082,0
+QQEW.US,D,20090824,000000,16.3271,16.3649,16.1685,16.1685,38515.081991986,0
+QQEW.US,D,20090825,000000,16.2333,16.4477,14.6734,16.2503,95153.728884454,0
+QQEW.US,D,20090826,000000,16.2701,16.3739,16.1864,16.2891,53749.063243254,0
+QQEW.US,D,20090827,000000,16.2991,16.3449,16.0159,16.2791,21435.256362438,0
+QQEW.US,D,20090828,000000,16.2153,16.6043,16.2153,16.3649,4715.3753998102,0
+QQEW.US,D,20090831,000000,16.3181,16.3181,16.0737,16.1126,8671.7588417942,0
+QQEW.US,D,20090901,000000,16.0637,16.3449,15.7745,15.8214,53949.589520091,0
+QQEW.US,D,20090902,000000,15.6947,15.8592,15.6947,15.8134,20660.222302464,0
+QQEW.US,D,20090903,000000,15.8592,15.944,15.8413,15.8862,2992.8546817847,0
+QQEW.US,D,20090904,000000,16.0059,16.3271,16.0059,16.3271,2502.5679349195,0
+QQEW.US,D,20090908,000000,16.5255,16.5744,16.4387,16.5255,83957.344217288,0
+QQEW.US,D,20090909,000000,16.734,16.8546,16.724,16.8088,15734.294311976,0
+QQEW.US,D,20090910,000000,16.8267,17.0432,16.7798,17.0432,93449.255531343,0
+QQEW.US,D,20090911,000000,17.071,17.1489,16.9704,17.0522,53774.129027859,0
+QQEW.US,D,20090914,000000,16.9614,17.1588,16.8816,17.09,11281.608334821,0
+QQEW.US,D,20090915,000000,17.0611,17.2815,17.0611,17.2356,6821.9039379776,0
+QQEW.US,D,20090916,000000,17.3184,17.4691,17.2446,17.4691,48186.46432381,0
+QQEW.US,D,20090917,000000,17.4491,17.5707,17.3653,17.4211,39713.226496084,0
+QQEW.US,D,20090918,000000,17.4022,17.5059,17.3833,17.3833,10384.253245978,0
+QQEW.US,D,20090921,000000,17.4112,17.5707,17.3653,17.5159,37465.326932747,0
+QQEW.US,D,20090922,000000,17.5707,17.6277,17.5429,17.5797,17697.446562205,0
+QQEW.US,D,20090923,000000,17.5997,17.7134,17.4691,17.4691,21661.851055263,0
+QQEW.US,D,20090924,000000,17.4969,17.4969,17.09,17.1778,13969.663075815,0
+QQEW.US,D,20090925,000000,17.119,17.2167,17.0432,17.1678,13915.520981069,0
+QQEW.US,D,20090928,000000,17.1878,17.5159,17.1878,17.4491,8741.943038687,0
+QQEW.US,D,20090929,000000,17.4491,17.4691,17.3284,17.3653,8084.2168506633,0
+QQEW.US,D,20090930,000000,17.3833,17.478,17.1,17.4022,15092.610226099,0
+QQEW.US,D,20091001,000000,17.2995,17.3085,16.8636,16.8816,28552.936558749,0
+QQEW.US,D,20091002,000000,16.6691,16.8896,16.6402,16.7898,19156.27522619,0
+QQEW.US,D,20091005,000000,16.8367,17.0062,16.8088,16.9514,93963.60543143,0
+QQEW.US,D,20091006,000000,17.0522,17.3384,17.0522,17.2636,15672.131166157,0
+QQEW.US,D,20091007,000000,17.2167,17.2716,17.1389,17.2716,13271.831632424,0
+QQEW.US,D,20091008,000000,17.3932,17.4969,17.3085,17.3932,71349.254561193,0
+QQEW.US,D,20091009,000000,17.3085,17.5349,17.3085,17.5249,10299.029578322,0
+QQEW.US,D,20091012,000000,17.6187,17.7035,17.4969,17.5349,14458.947191296,0
+QQEW.US,D,20091013,000000,17.5519,17.6365,17.5059,17.5519,12739.434367423,0
+QQEW.US,D,20091014,000000,17.7981,17.862,17.6935,17.854,11241.503079454,0
+QQEW.US,D,20091015,000000,17.7792,17.8341,17.7134,17.7892,32241.617421156,0
+QQEW.US,D,20091016,000000,17.6835,17.7613,17.478,17.6365,42243.868109761,0
+QQEW.US,D,20091019,000000,17.6835,17.9208,17.6555,17.872,9697.4507478129,0
+QQEW.US,D,20091020,000000,17.7713,17.7792,17.6087,17.7134,6378.7408661689,0
+QQEW.US,D,20091021,000000,17.6935,17.862,17.5519,17.5519,11511.2109218,0
+QQEW.US,D,20091022,000000,17.487,17.7892,17.3833,17.7134,17579.136058872,0
+QQEW.US,D,20091023,000000,17.7323,17.7713,17.487,17.5159,6441.9066433724,0
+QQEW.US,D,20091026,000000,17.5429,17.7323,17.3653,17.3932,6864.0144561132,0
+QQEW.US,D,20091027,000000,17.3833,17.4301,17.08,17.1678,12296.271295614,0
+QQEW.US,D,20091028,000000,17.0432,17.0611,16.5844,16.6213,118815.82955116,0
+QQEW.US,D,20091029,000000,16.7798,16.9804,16.7619,16.9075,67700.678954154,0
+QQEW.US,D,20091030,000000,16.9145,16.9145,16.4477,16.5355,71073.530930544,0
+QQEW.US,D,20091102,000000,16.5155,16.734,16.4119,16.5744,45949.593705699,0
+QQEW.US,D,20091103,000000,16.4667,16.706,16.4667,16.6891,22458.943005687,0
+QQEW.US,D,20091104,000000,16.7529,16.9145,16.6691,16.6691,18109.528061104,0
+QQEW.US,D,20091105,000000,16.8267,17.09,16.8267,17.071,6573.2513547003,0
+QQEW.US,D,20091106,000000,17.0062,17.1878,17.0062,17.1588,7265.0670097862,0
+QQEW.US,D,20091109,000000,17.2995,17.478,17.2995,17.4691,10345.150621995,0
+QQEW.US,D,20091110,000000,17.4969,17.5707,17.4591,17.5249,22968.279748852,0
+QQEW.US,D,20091111,000000,17.6735,17.7223,17.5159,17.6365,12796.584356321,0
+QQEW.US,D,20091112,000000,17.6835,17.7423,17.478,17.487,4288.2544301484,0
+QQEW.US,D,20091113,000000,17.5519,17.6365,17.4691,17.5997,6005.761991253,0
+QQEW.US,D,20091116,000000,17.7423,17.9498,17.7423,17.9019,20601.067050798,0
+QQEW.US,D,20091117,000000,17.8081,17.9109,17.7613,17.8919,9029.6982459474,0
+QQEW.US,D,20091118,000000,17.8441,17.8441,17.6835,17.7713,40235.597447243,0
+QQEW.US,D,20091119,000000,17.7035,17.7035,17.3483,17.4491,23909.7506186,0
+QQEW.US,D,20091120,000000,17.3563,17.3563,17.3085,17.3284,3208.4204293839,0
+QQEW.US,D,20091123,000000,17.487,17.7513,17.487,17.5429,30435.878298243,0
+QQEW.US,D,20091124,000000,17.4491,17.5249,17.4211,17.5249,6764.7539490792,0
+QQEW.US,D,20091125,000000,17.6555,17.6555,17.6465,17.6555,5935.5777943603,0
+QQEW.US,D,20091127,000000,17.1389,17.3563,17.0242,17.3563,2779.2941969538,0
+QQEW.US,D,20091130,000000,17.2905,17.3932,17.1978,17.3833,3382.8782902317,0
+QQEW.US,D,20091201,000000,17.5707,17.7613,17.5707,17.7134,5789.1936122696,0
+QQEW.US,D,20091202,000000,17.7792,17.8819,17.7223,17.7423,8922.4166878398,0
+QQEW.US,D,20091203,000000,17.7713,17.872,17.6935,17.6935,14755.726081014,0
+QQEW.US,D,20091204,000000,18.0854,18.0854,17.7613,17.8081,14451.928771606,0
+QQEW.US,D,20091207,000000,17.8081,17.9657,17.8081,17.8819,13259.800055814,0
+QQEW.US,D,20091208,000000,17.7792,17.8181,17.6277,17.7223,11803.979285981,0
+QQEW.US,D,20091209,000000,17.5249,17.8081,17.478,17.7792,2846.470499694,0
+QQEW.US,D,20091210,000000,17.8441,17.9567,17.8441,17.9019,7694.1932422163,0
+QQEW.US,D,20091211,000000,17.9298,17.9498,17.7892,17.8441,4461.709659612,0
+QQEW.US,D,20091214,000000,18.0196,18.0854,17.8341,18.0854,54161.144742154,0
+QQEW.US,D,20091215,000000,18.0555,18.1303,18.0006,18.0754,6193.2540600951,0
+QQEW.US,D,20091216,000000,18.0854,18.27,18.0854,18.0854,66283.960808303,0
+QQEW.US,D,20091217,000000,17.9946,17.9946,17.854,17.9019,10864.513679001,0
+QQEW.US,D,20091218,000000,18.0096,18.0475,17.9109,18.0475,9042.7324539417,0
+QQEW.US,D,20091221,000000,18.1862,18.2988,18.1862,18.27,11443.031987675,0
+QQEW.US,D,20091222,000000,18.2988,18.4694,18.252,18.3666,23884.684833995,0
+QQEW.US,D,20091223,000000,18.4136,18.4694,18.3378,18.4414,174342.55823857,0
+QQEW.US,D,20091224,000000,18.4884,18.5811,18.4884,18.5711,5498.4305108567,0
+QQEW.US,D,20091228,000000,18.628,18.6848,18.5901,18.5901,69336.97337314,0
+QQEW.US,D,20091229,000000,18.5811,18.5901,18.5432,18.5711,19154.269963422,0
+QQEW.US,D,20091230,000000,18.5711,18.6559,18.5711,18.6469,18408.31221359,0
+QQEW.US,D,20091231,000000,18.6001,18.638,18.4594,18.4594,24565.471543855,0
+QQEW.US,D,20100104,000000,18.6469,18.8115,18.6469,18.7457,52448.65033797,0
+QQEW.US,D,20100105,000000,18.7935,18.7935,18.6469,18.7746,22470.974582298,0
+QQEW.US,D,20100106,000000,18.7098,18.8504,18.7098,18.7377,34663.974845341,0
+QQEW.US,D,20100107,000000,18.7457,18.7746,18.6559,18.7287,40573.484223713,0
+QQEW.US,D,20100108,000000,18.7098,18.8893,18.7098,18.8603,9636.2902333778,0
+QQEW.US,D,20100111,000000,18.9183,18.9271,18.7746,18.9183,20352.414467521,0
+QQEW.US,D,20100112,000000,18.8025,18.8025,18.4884,18.619,38900.092443512,0
+QQEW.US,D,20100113,000000,18.7287,18.9751,18.638,18.9083,14987.33393076,0
+QQEW.US,D,20100114,000000,18.8993,18.9461,18.8405,18.8893,41815.744508714,0
+QQEW.US,D,20100115,000000,18.8793,18.8793,18.5532,18.628,14777.783971466,0
+QQEW.US,D,20100119,000000,18.628,18.8893,18.628,18.8405,15455.562787173,0
+QQEW.US,D,20100120,000000,18.7197,18.7197,18.4036,18.609,19818.011939751,0
+QQEW.US,D,20100121,000000,18.619,18.7377,18.3278,18.4036,13484.389485871,0
+QQEW.US,D,20100122,000000,18.3836,18.3836,17.9498,17.9498,18248.893823506,0
+QQEW.US,D,20100125,000000,18.0654,18.0654,17.9109,18.0395,60351.390908096,0
+QQEW.US,D,20100126,000000,17.9567,18.0754,17.854,17.9498,12867.771184598,0
+QQEW.US,D,20100127,000000,17.8819,17.9857,17.862,17.9208,56116.275941309,0
+QQEW.US,D,20100128,000000,18.0096,18.0475,17.5617,17.7035,57021.652081226,0
+QQEW.US,D,20100129,000000,17.8261,17.872,17.4301,17.4491,76146.845734507,0
+QQEW.US,D,20100201,000000,17.5249,17.7035,17.5059,17.7035,6157.1593302646,0
+QQEW.US,D,20100202,000000,17.7134,17.9398,17.6555,17.9398,32025.049042173,0
+QQEW.US,D,20100203,000000,17.8181,17.9298,17.7892,17.9298,82419.307673953,0
+QQEW.US,D,20100204,000000,17.7613,17.7613,17.3932,17.4022,9594.1797152421,0
+QQEW.US,D,20100205,000000,17.4491,17.4491,17.071,17.4211,12258.171303015,0
+QQEW.US,D,20100208,000000,17.2636,17.5249,17.2636,17.4691,8793.0772392803,0
+QQEW.US,D,20100209,000000,17.5349,17.6365,17.4022,17.5797,6045.8672466203,0
+QQEW.US,D,20100210,000000,17.5707,17.6277,17.4391,17.5797,12004.505562817,0
+QQEW.US,D,20100211,000000,17.4691,17.862,17.4691,17.8441,3788.9440008256,0
+QQEW.US,D,20100212,000000,17.6465,17.872,17.5997,17.8341,22563.216669642,0
+QQEW.US,D,20100216,000000,17.9567,18.1203,17.9208,18.0934,18544.670081839,0
+QQEW.US,D,20100217,000000,18.2041,18.232,18.1303,18.232,38443.895163709,0
+QQEW.US,D,20100218,000000,18.213,18.3567,18.2041,18.3378,18005.254397149,0
+QQEW.US,D,20100219,000000,18.3567,18.4036,18.27,18.3666,10773.274223041,0
+QQEW.US,D,20100222,000000,18.3746,18.3836,18.3188,18.3478,3112.1678165024,0
+QQEW.US,D,20100223,000000,18.3567,18.3567,18.0654,18.1303,15014.404978133,0
+QQEW.US,D,20100224,000000,18.1862,18.3746,18.1862,18.3278,7085.5959920176,0
+QQEW.US,D,20100225,000000,18.1303,18.3567,18.0475,18.3567,8316.8273317936,0
+QQEW.US,D,20100226,000000,18.3378,18.4226,18.3378,18.4136,43919.265152729,0
+QQEW.US,D,20100301,000000,18.4504,18.7457,18.4504,18.7457,9700.4586419654,0
+QQEW.US,D,20100302,000000,18.8025,18.8405,18.7457,18.7646,84229.057322401,0
+QQEW.US,D,20100303,000000,18.7646,18.8793,18.7197,18.7287,61919.506392958,0
+QQEW.US,D,20100304,000000,18.7835,18.8215,18.6938,18.8025,65069.774202059,0
+QQEW.US,D,20100305,000000,18.8793,19.0977,18.8405,19.0778,74983.793328855,0
+QQEW.US,D,20100308,000000,19.0778,19.1267,19.0589,19.0977,91927.261090154,0
+QQEW.US,D,20100309,000000,19.0129,19.2264,19.0129,19.1347,81204.118436323,0
+QQEW.US,D,20100310,000000,19.1446,19.3541,19.1446,19.3172,95675.097204229,0
+QQEW.US,D,20100311,000000,19.2264,19.373,19.2105,19.373,53842.307961984,0
+QQEW.US,D,20100312,000000,19.39,19.408,19.2902,19.382,237654.71962415,0
+QQEW.US,D,20100315,000000,19.3541,19.382,19.2264,19.3541,62819.869375953,0
+QQEW.US,D,20100316,000000,19.398,19.5306,19.398,19.5306,27584.394641628,0
+QQEW.US,D,20100317,000000,19.5686,19.6742,19.5306,19.5874,45804.212154992,0
+QQEW.US,D,20100318,000000,19.6174,19.6463,19.4937,19.6264,82322.052429686,0
+QQEW.US,D,20100319,000000,19.7221,19.7221,19.4558,19.5036,9069.8035013147,0
+QQEW.US,D,20100322,000000,19.4358,19.741,19.4358,19.6832,13657.844715334,0
+QQEW.US,D,20100323,000000,19.75,19.8607,19.7132,19.8607,30221.315182028,0
+QQEW.US,D,20100324,000000,19.8328,19.8328,19.6652,19.6832,46402.78309135,0
+QQEW.US,D,20100325,000000,19.766,19.8328,19.5774,19.5774,14494.039289742,0
+QQEW.US,D,20100326,000000,19.5974,19.759,19.5216,19.5686,18440.396417884,0
+QQEW.US,D,20100329,000000,19.7032,19.766,19.6652,19.7032,12133.845011376,0
+QQEW.US,D,20100330,000000,19.6742,19.786,19.6074,19.7311,22262.427254388,0
+QQEW.US,D,20100331,000000,19.6264,19.766,19.6264,19.6264,13560.589471068,0
+QQEW.US,D,20100401,000000,19.766,19.8607,19.6463,19.6652,16148.381073643,0
+QQEW.US,D,20100405,000000,19.8059,19.9455,19.766,19.9355,53263.78965331,0
+QQEW.US,D,20100406,000000,19.8707,20.0203,19.8428,19.9735,13205.657961068,0
+QQEW.US,D,20100407,000000,19.8966,19.9645,19.75,19.8328,7590.9222096455,0
+QQEW.US,D,20100408,000000,19.766,19.8877,19.6932,19.8877,1946.1075166982,0
+QQEW.US,D,20100409,000000,19.8707,20.0203,19.8707,20.0203,7653.0853554648,0
+QQEW.US,D,20100412,000000,20.0871,20.1041,20.0373,20.0672,6987.3381163677,0
+QQEW.US,D,20100413,000000,20.0871,20.1499,20.0014,20.1041,29867.386303412,0
+QQEW.US,D,20100414,000000,20.2657,20.4611,20.1989,20.4611,16918.401976695,0
+QQEW.US,D,20100415,000000,20.4243,20.5459,20.3305,20.508,32968.525174688,0
+QQEW.US,D,20100416,000000,20.3305,20.4243,20.0871,20.2287,23728.274338062,0
+QQEW.US,D,20100419,000000,20.1141,20.2837,19.9455,20.1989,11631.526687901,0
+QQEW.US,D,20100420,000000,20.3035,20.4432,20.2657,20.4333,34923.656373844,0
+QQEW.US,D,20100421,000000,20.517,20.517,20.2557,20.3764,26696.063235243,0
+QQEW.US,D,20100422,000000,20.1699,20.5629,20.1499,20.5629,11964.40030745,0
+QQEW.US,D,20100423,000000,20.4791,20.6536,20.4791,20.6536,24893.332006482,0
+QQEW.US,D,20100426,000000,20.7025,20.7215,20.6347,20.6437,7427.4932940238,0
+QQEW.US,D,20100427,000000,20.508,20.6068,20.2287,20.2367,29280.846943665,0
+QQEW.US,D,20100428,000000,20.2747,20.2837,20.0303,20.1599,21770.135244755,0
+QQEW.US,D,20100429,000000,20.4611,20.6068,20.4611,20.5988,49759.592965593,0
+QQEW.US,D,20100430,000000,20.5898,20.5898,20.1599,20.1599,9250.2771504675,0
+QQEW.US,D,20100503,000000,20.1989,20.508,20.1989,20.4333,8979.5666767382,0
+QQEW.US,D,20100504,000000,20.0014,20.0014,19.6264,19.786,20369.459201051,0
+QQEW.US,D,20100505,000000,19.6264,19.7311,19.4838,19.6364,29606.702143525,0
+QQEW.US,D,20100506,000000,19.4758,29.6669,8.02857,19.1646,227111.0479881,0
+QQEW.US,D,20100507,000000,18.9183,19.0778,18.1772,18.5811,178650.8652964,0
+QQEW.US,D,20100510,000000,19.3361,19.4758,19.2354,19.4658,231351.1761118,0
+QQEW.US,D,20100511,000000,19.382,19.7032,19.2264,19.4558,102267.39855523,0
+QQEW.US,D,20100512,000000,19.5126,19.8148,19.5126,19.7959,30617.354578781,0
+QQEW.US,D,20100513,000000,19.7311,19.766,19.4558,19.4758,42386.241766315,0
+QQEW.US,D,20100514,000000,19.0589,19.0877,18.7746,19.003,76436.606204535,0
+QQEW.US,D,20100517,000000,19.0679,19.1446,18.8025,19.1077,36518.842906079,0
+QQEW.US,D,20100518,000000,19.2723,19.3172,18.7457,18.8025,15031.449711664,0
+QQEW.US,D,20100519,000000,18.7287,18.8993,18.4884,18.6469,77457.284953633,0
+QQEW.US,D,20100520,000000,18.3188,18.3746,17.9498,18.0296,166513.00975949,0
+QQEW.US,D,20100521,000000,17.6087,18.3567,17.4969,18.252,112879.24912542,0
+QQEW.US,D,20100524,000000,17.9757,18.3278,17.9757,18.0754,43756.838868492,0
+QQEW.US,D,20100525,000000,17.6655,18.1024,17.478,18.1024,78438.861078748,0
+QQEW.US,D,20100526,000000,18.213,18.4594,17.9857,18.0006,43709.715193436,0
+QQEW.US,D,20100527,000000,18.4504,18.6938,18.3666,18.6938,28393.518168664,0
+QQEW.US,D,20100528,000000,18.638,18.6559,18.3836,18.628,28067.662968804,0
+QQEW.US,D,20100601,000000,18.4414,18.5342,18.1572,18.1572,61519.456470668,0
+QQEW.US,D,20100602,000000,18.27,18.6749,18.1962,18.6749,8192.501040155,0
+QQEW.US,D,20100603,000000,18.7547,18.9561,18.6749,18.9271,49293.369371947,0
+QQEW.US,D,20100604,000000,18.6749,18.6749,18.1862,18.2041,18466.464833873,0
+QQEW.US,D,20100607,000000,18.2041,18.252,17.8441,17.8441,7576.885370267,0
+QQEW.US,D,20100608,000000,17.8081,17.8819,17.5797,17.8819,73480.848883965,0
+QQEW.US,D,20100609,000000,17.9498,18.2041,17.8261,17.854,20099.751358707,0
+QQEW.US,D,20100610,000000,18.2888,18.4315,18.1203,18.4315,32400.033179857,0
+QQEW.US,D,20100611,000000,18.4694,18.5252,18.3567,18.5252,1603.2075833078,0
+QQEW.US,D,20100614,000000,18.7457,18.8405,18.5711,18.5811,20349.406573368,0
+QQEW.US,D,20100615,000000,18.628,19.1177,18.628,19.1177,29431.241651292,0
+QQEW.US,D,20100616,000000,19.0977,19.1925,18.9561,19.1077,134270.38970695,0
+QQEW.US,D,20100617,000000,19.1825,19.1825,18.9083,19.0877,20998.109078934,0
+QQEW.US,D,20100618,000000,19.1546,19.2264,19.0419,19.0977,122946.67085399,0
+QQEW.US,D,20100621,000000,19.3361,19.3361,18.8793,18.9271,53457.297510458,0
+QQEW.US,D,20100622,000000,18.9941,19.0589,18.619,18.619,28215.04978228,0
+QQEW.US,D,20100623,000000,18.4973,18.7377,18.4784,18.628,5472.3620948679,0
+QQEW.US,D,20100624,000000,18.5432,18.5432,18.2041,18.27,99583.354339772,0
+QQEW.US,D,20100625,000000,18.2888,18.4036,18.1203,18.3188,47102.619797509,0
+QQEW.US,D,20100628,000000,18.3088,18.4226,18.1772,18.223,2473.4916247782,0
+QQEW.US,D,20100629,000000,17.9398,17.9757,17.4211,17.5159,65743.54249223,0
+QQEW.US,D,20100630,000000,17.5259,17.6755,17.3005,17.3294,76033.548388094,0
+QQEW.US,D,20100701,000000,17.2905,17.3653,16.9514,17.3284,121265.25802272,0
+QQEW.US,D,20100702,000000,17.3833,17.3833,17.1778,17.2636,18122.562269099,0
+QQEW.US,D,20100706,000000,17.478,17.5797,17.119,17.2446,128930.37495479,0
+QQEW.US,D,20100707,000000,17.3833,17.8181,17.3833,17.7792,27045.981588323,0
+QQEW.US,D,20100708,000000,17.8441,17.9298,17.7323,17.7713,20841.698583002,0
+QQEW.US,D,20100709,000000,17.8819,18.0654,17.8819,18.0654,29966.646810446,0
+QQEW.US,D,20100712,000000,18.0475,18.2041,18.0196,18.1024,24821.142546821,0
+QQEW.US,D,20100713,000000,18.3188,18.5622,18.2798,18.4973,28016.528768211,0
+QQEW.US,D,20100714,000000,18.5252,18.6469,18.4694,18.5622,26969.781603125,0
+QQEW.US,D,20100715,000000,18.5432,18.6001,18.3567,18.6001,12222.076573184,0
+QQEW.US,D,20100716,000000,18.3088,18.3188,18.0555,18.0555,21633.777376506,0
+QQEW.US,D,20100719,000000,18.242,18.3188,18.1203,18.2798,37010.132284328,0
+QQEW.US,D,20100720,000000,18.0196,18.4136,17.9567,18.4136,29910.499452932,0
+QQEW.US,D,20100721,000000,18.5532,18.5532,18.1024,18.1024,19732.788272096,0
+QQEW.US,D,20100722,000000,18.5711,18.628,18.5063,18.5063,4672.2622502903,0
+QQEW.US,D,20100723,000000,18.4784,18.7018,18.4784,18.7018,16030.070570309,0
+QQEW.US,D,20100726,000000,18.6938,18.9661,18.6938,18.9661,103354.25097569,0
+QQEW.US,D,20100727,000000,19.0219,19.0219,18.7746,18.8315,21717.998412777,0
+QQEW.US,D,20100728,000000,18.8115,18.8115,18.638,18.6848,14326.599848584,0
+QQEW.US,D,20100729,000000,18.4504,18.638,18.3567,18.5811,7588.9169468772,0
+QQEW.US,D,20100730,000000,18.3836,18.7197,18.3836,18.7197,4157.9123502047,0
+QQEW.US,D,20100802,000000,18.8793,19.0319,18.8603,19.0219,34084.453905284,0
+QQEW.US,D,20100803,000000,18.9083,18.9461,18.8405,18.9271,31199.88341299,0
+QQEW.US,D,20100804,000000,19.0589,19.2015,19.0319,19.1646,58534.622839958,0
+QQEW.US,D,20100805,000000,19.0778,19.1925,19.003,19.1446,65067.768939291,0
+QQEW.US,D,20100806,000000,18.8993,19.1446,18.8793,19.1177,3457.0730126612,0
+QQEW.US,D,20100809,000000,19.1735,19.2454,19.1646,19.2184,10736.176861826,0
+QQEW.US,D,20100810,000000,18.9751,19.0778,18.5901,18.9851,4173.9544523516,0
+QQEW.US,D,20100811,000000,18.7287,18.7287,18.4136,18.4136,29534.512683864,0
+QQEW.US,D,20100812,000000,18.1024,18.3746,18.1024,18.3188,26826.405315186,0
+QQEW.US,D,20100813,000000,18.3088,18.3478,18.252,18.2798,2914.6494338185,0
+QQEW.US,D,20100816,000000,18.1482,18.3666,18.1382,18.252,59102.112203405,0
+QQEW.US,D,20100817,000000,18.5532,18.6469,18.5252,18.5252,7231.9801741082,0
+QQEW.US,D,20100818,000000,18.4136,18.7287,18.4136,18.638,13962.644656125,0
+QQEW.US,D,20100819,000000,18.4973,18.4973,18.213,18.3836,41294.376188939,0
+QQEW.US,D,20100820,000000,18.252,18.4036,18.1672,18.3936,8330.8641711722,0
+QQEW.US,D,20100823,000000,18.4973,18.5153,18.213,18.223,26179.708072389,0
+QQEW.US,D,20100824,000000,17.9946,18.0475,17.8261,17.9498,61489.377529143,0
+QQEW.US,D,20100825,000000,17.7613,18.0934,17.7134,18.0475,115178.28288935,0
+QQEW.US,D,20100826,000000,18.1024,18.1024,17.8081,17.862,15496.670673924,0
+QQEW.US,D,20100827,000000,17.8819,18.1114,17.6655,18.1024,5292.8910770993,0
+QQEW.US,D,20100830,000000,18.0754,18.0934,17.872,17.872,19108.14891975,0
+QQEW.US,D,20100831,000000,17.7713,17.8819,17.7134,17.7792,6644.4381829773,0
+QQEW.US,D,20100901,000000,18.1303,18.3666,18.1303,18.3478,17341.51242082,0
+QQEW.US,D,20100902,000000,18.4594,18.6469,18.4594,18.619,31883.678017003,0
+QQEW.US,D,20100903,000000,18.8405,18.9271,18.7287,18.8703,40133.329046056,0
+QQEW.US,D,20100907,000000,18.7457,18.7457,18.6469,18.6848,4248.1491747811,0
+QQEW.US,D,20100908,000000,18.7018,18.9751,18.7018,18.8793,10540.663741911,0
+QQEW.US,D,20100909,000000,19.0679,19.0679,18.9183,18.9751,42869.510093491,0
+QQEW.US,D,20100910,000000,19.0519,19.0589,18.9271,19.0419,6271.4593080614,0
+QQEW.US,D,20100913,000000,19.1446,19.3541,19.1446,19.3262,184619.52992644,0
+QQEW.US,D,20100914,000000,19.2992,19.5306,19.2992,19.4558,52413.558239523,0
+QQEW.US,D,20100915,000000,19.4358,19.5496,19.2902,19.5216,21805.2273432,0
+QQEW.US,D,20100916,000000,19.4937,19.5216,19.4358,19.5126,48492.266895986,0
+QQEW.US,D,20100917,000000,19.5974,19.6463,19.5406,19.5686,53023.158121106,0
+QQEW.US,D,20100920,000000,19.6174,19.8877,19.6174,19.8787,13161.542180164,0
+QQEW.US,D,20100921,000000,19.8528,19.8966,19.759,19.8328,97648.2757683,0
+QQEW.US,D,20100922,000000,19.8148,19.8428,19.5774,19.6832,26682.026395864,0
+QQEW.US,D,20100923,000000,19.7221,19.8148,19.5974,19.6364,16317.82577757,0
+QQEW.US,D,20100924,000000,19.8328,20.1241,19.8328,20.1241,70924.1388543,0
+QQEW.US,D,20100927,000000,20.1499,20.1499,19.9455,19.9834,58321.062355126,0
+QQEW.US,D,20100928,000000,20.0771,20.1499,19.8328,20.1241,124118.7469421,0
+QQEW.US,D,20100929,000000,20.0303,20.1499,19.9914,20.0672,24827.158335126,0
+QQEW.US,D,20100930,000000,20.2187,20.2557,19.8787,20.0572,9510.961310355,0
+QQEW.US,D,20101001,000000,20.1599,20.1599,19.9545,20.0203,27506.189393662,0
+QQEW.US,D,20101004,000000,20.0014,20.0014,19.6463,19.776,12493.789678298,0
+QQEW.US,D,20101005,000000,20.0373,20.3115,20.0303,20.2557,80129.29759248,0
+QQEW.US,D,20101006,000000,20.2367,20.2367,19.8966,19.9914,40318.81585213,0
+QQEW.US,D,20101007,000000,19.9545,20.1041,19.9056,20.0572,49018.648372681,0
+QQEW.US,D,20101008,000000,20.0303,20.1989,19.9056,20.1699,8446.1667803532,0
+QQEW.US,D,20101011,000000,20.2187,20.2837,20.141,20.1889,24872.276747415,0
+QQEW.US,D,20101012,000000,20.2287,20.3205,19.9545,20.2936,15205.907572511,0
+QQEW.US,D,20101013,000000,20.3853,20.536,20.3395,20.4522,30961.257143555,0
+QQEW.US,D,20101014,000000,20.4243,20.4522,20.2187,20.3035,26422.344867361,0
+QQEW.US,D,20101015,000000,20.508,20.536,20.2837,20.536,27049.99211386,0
+QQEW.US,D,20101018,000000,20.5539,20.5539,20.4333,20.517,8563.4746523025,0
+QQEW.US,D,20101019,000000,20.3764,20.3953,20.1341,20.2557,17441.775559238,0
+QQEW.US,D,20101020,000000,20.3853,20.5539,20.3205,20.4701,17419.717668786,0
+QQEW.US,D,20101021,000000,20.5629,20.6437,20.3205,20.517,47168.793468865,0
+QQEW.US,D,20101022,000000,20.5629,20.7025,20.5629,20.6736,7518.7327499844,0
+QQEW.US,D,20101025,000000,20.8522,20.9718,20.8142,20.8332,54109.007910176,0
+QQEW.US,D,20101026,000000,20.7594,20.924,20.6636,20.896,7222.9564916506,0
+QQEW.US,D,20101027,000000,20.8242,21.0008,20.7404,21.0008,24044.10322408,0
+QQEW.US,D,20101028,000000,21.1324,21.1324,20.915,21.0107,11260.553075754,0
+QQEW.US,D,20101029,000000,21.0586,21.1504,20.9998,21.0845,29527.494264174,0
+QQEW.US,D,20101101,000000,21.1783,21.273,20.9718,21.0396,25098.87144024,0
+QQEW.US,D,20101102,000000,21.1862,21.2999,21.1504,21.2341,29264.804841518,0
+QQEW.US,D,20101103,000000,21.2531,21.2999,21.0756,21.282,14216.310396324,0
+QQEW.US,D,20101104,000000,21.5065,21.5693,21.4435,21.5423,25213.171418037,0
+QQEW.US,D,20101105,000000,21.6371,21.6371,21.5163,21.5981,27892.202476573,0
+QQEW.US,D,20101108,000000,21.5423,21.5981,21.4615,21.5513,106596.76087212,0
+QQEW.US,D,20101109,000000,21.6739,21.6829,21.3957,21.4815,35741.803583337,0
+QQEW.US,D,20101110,000000,21.5163,21.5891,21.3478,21.5891,135642.9920719,0
+QQEW.US,D,20101111,000000,21.3478,21.5333,21.2152,21.4815,36576.995526361,0
+QQEW.US,D,20101112,000000,21.3578,21.4525,21.1224,21.2152,24753.966244082,0
+QQEW.US,D,20101115,000000,21.3389,21.3389,21.1783,21.1783,33607.201366413,0
+QQEW.US,D,20101116,000000,21.0496,21.0845,20.8042,20.869,65489.876752031,0
+QQEW.US,D,20101117,000000,20.8522,21.0008,20.8332,20.9528,6806.8644672148,0
+QQEW.US,D,20101118,000000,21.1414,21.3957,21.1414,21.2631,35801.961466388,0
+QQEW.US,D,20101119,000000,21.2441,21.3857,21.1504,21.3777,33513.956647683,0
+QQEW.US,D,20101122,000000,21.273,21.4715,21.2052,21.4346,13916.523612453,0
+QQEW.US,D,20101123,000000,21.2341,21.2531,21.0296,21.1324,14691.557672426,0
+QQEW.US,D,20101124,000000,21.291,21.6551,21.291,21.5693,26277.965948039,0
+QQEW.US,D,20101126,000000,21.5243,21.5243,21.4875,21.4965,9617.2402370783,0
+QQEW.US,D,20101129,000000,21.3578,21.4157,21.0945,21.3678,20646.185463086,0
+QQEW.US,D,20101130,000000,21.1414,21.2152,21.0296,21.1504,181654.74892341,0
+QQEW.US,D,20101201,000000,21.4057,21.7478,21.4057,21.6551,60669.225056882,0
+QQEW.US,D,20101202,000000,21.7019,21.9652,21.7019,21.9552,24521.355762951,0
+QQEW.US,D,20101203,000000,21.8784,22.0769,21.8784,22.0769,73490.875197807,0
+QQEW.US,D,20101206,000000,22.058,22.058,21.9452,22.0011,33866.882894916,0
+QQEW.US,D,20101207,000000,22.2524,22.2624,22.021,22.021,60413.554053916,0
+QQEW.US,D,20101208,000000,22.04,22.1388,21.9742,22.1138,42560.699627162,0
+QQEW.US,D,20101209,000000,22.1318,22.1776,22.0769,22.1138,35909.243024496,0
+QQEW.US,D,20101210,000000,22.1138,22.2794,22.1138,22.2794,13677.897343017,0
+QQEW.US,D,20101213,000000,22.3372,22.3372,22.1228,22.1228,13237.742165362,0
+QQEW.US,D,20101214,000000,22.1776,22.2524,22.1776,22.1966,10460.453231176,0
+QQEW.US,D,20101215,000000,22.1876,22.3182,22.049,22.1228,37360.050637407,0
+QQEW.US,D,20101216,000000,22.1388,22.3272,22.1228,22.2894,20223.075018961,0
+QQEW.US,D,20101217,000000,22.2994,22.412,22.2714,22.3662,19452.051484525,0
+QQEW.US,D,20101220,000000,22.3662,22.412,22.2166,22.3093,15841.575870083,0
+QQEW.US,D,20101221,000000,22.3372,22.3662,22.2794,22.3662,36464.700811333,0
+QQEW.US,D,20101222,000000,22.3662,22.3662,22.3093,22.3472,13711.98681008,0
+QQEW.US,D,20101223,000000,22.3372,22.3372,22.2434,22.2894,13371.092139457,0
+QQEW.US,D,20101227,000000,22.2354,22.3272,22.049,22.2794,29483.37848327,0
+QQEW.US,D,20101228,000000,22.2994,22.3093,22.1776,22.2434,31980.933261269,0
+QQEW.US,D,20101229,000000,22.3014,22.3502,22.2734,22.3014,42656.952240044,0
+QQEW.US,D,20101230,000000,22.3302,22.3302,22.2384,22.2924,18780.288457122,0
+QQEW.US,D,20101231,000000,22.1018,22.2036,22.1018,22.1656,19007.885781331,0
+QQEW.US,D,20110103,000000,22.5357,22.6653,22.4978,22.5068,71246.986160007,0
+QQEW.US,D,20110104,000000,22.5068,22.5068,22.2714,22.3572,34313.053860877,0
+QQEW.US,D,20110105,000000,22.2714,22.5527,22.2714,22.5457,16955.49933791,0
+QQEW.US,D,20110106,000000,22.5995,22.6464,22.5257,22.6374,21902.482587467,0
+QQEW.US,D,20110107,000000,22.6843,22.6843,22.3951,22.5716,12854.736976604,0
+QQEW.US,D,20110110,000000,22.412,22.6374,22.412,22.6374,9787.6875723893,0
+QQEW.US,D,20110111,000000,22.7491,22.7491,22.6464,22.7033,11381.871473239,0
+QQEW.US,D,20110112,000000,22.8349,22.8887,22.7202,22.8629,15843.581132851,0
+QQEW.US,D,20110113,000000,22.9167,22.9546,22.8429,22.8629,24386.000526086,0
+QQEW.US,D,20110114,000000,22.8709,23.0853,22.8709,23.0753,17298.399271301,0
+QQEW.US,D,20110118,000000,23.1421,23.2528,23.1421,23.2368,19425.983068536,0
+QQEW.US,D,20110119,000000,23.0952,23.2079,22.8887,22.8887,25491.90294284,0
+QQEW.US,D,20110120,000000,22.8429,22.8629,22.6464,22.8169,18575.751654749,0
+QQEW.US,D,20110121,000000,22.9247,22.9247,22.7113,22.7302,8258.6747115111,0
+QQEW.US,D,20110124,000000,22.7591,23.0185,22.7391,22.9815,14202.273556945,0
+QQEW.US,D,20110125,000000,22.8797,22.9247,22.7691,22.9247,17054.759844944,0
+QQEW.US,D,20110126,000000,22.9067,23.0753,22.9067,23.0185,14568.234012171,0
+QQEW.US,D,20110127,000000,23.0573,23.2179,23.0573,23.19,9830.8007219092,0
+QQEW.US,D,20110128,000000,23.2458,23.2458,22.5457,22.5915,22711.606114501,0
+QQEW.US,D,20110131,000000,22.5337,22.7781,22.5337,22.6933,17256.288753165,0
+QQEW.US,D,20110201,000000,22.8429,23.2079,22.8429,23.19,12253.158146095,0
+QQEW.US,D,20110202,000000,23.1231,23.2269,23.0663,23.1321,18200.767517065,0
+QQEW.US,D,20110203,000000,23.1321,23.2179,23.0473,23.2,14744.697135787,0
+QQEW.US,D,20110204,000000,23.19,23.3755,23.1321,23.3366,10051.37962643,0
+QQEW.US,D,20110207,000000,23.3844,23.525,23.3755,23.4034,52197.992491924,0
+QQEW.US,D,20110208,000000,23.4324,23.4772,23.3556,23.4682,24888.318849562,0
+QQEW.US,D,20110209,000000,23.4772,23.4772,23.3276,23.4034,61666.843284144,0
+QQEW.US,D,20110210,000000,23.2528,23.555,23.2368,23.555,44376.465063916,0
+QQEW.US,D,20110211,000000,23.525,23.7216,23.525,23.7216,20266.188168481,0
+QQEW.US,D,20110214,000000,23.7216,23.7794,23.7216,23.7605,38818.879301393,0
+QQEW.US,D,20110215,000000,23.7216,23.7415,23.6098,23.7026,12597.060710869,0
+QQEW.US,D,20110216,000000,23.8363,24.0397,23.7974,23.8812,30400.786199797,0
+QQEW.US,D,20110218,000000,23.9619,24.0677,23.8981,24.0297,19244.506787998,0
+QQEW.US,D,20110222,000000,23.7794,23.7794,23.2818,23.2907,57313.417814023,0
+QQEW.US,D,20110223,000000,23.2179,23.3176,22.8349,22.9725,30841.944008838,0
+QQEW.US,D,20110224,000000,22.9447,23.19,22.9247,23.19,12789.565936632,0
+QQEW.US,D,20110225,000000,23.3366,23.4872,23.2997,23.4404,50403.282314238,0
+QQEW.US,D,20110228,000000,23.5012,23.569,23.2778,23.3984,17495.917653984,0
+QQEW.US,D,20110301,000000,23.525,23.525,22.9915,23.0473,25533.010829591,0
+QQEW.US,D,20110302,000000,23.0663,23.3276,23.0663,23.17,9962.1454332371,0
+QQEW.US,D,20110303,000000,23.565,23.6837,23.565,23.6368,15706.220633219,0
+QQEW.US,D,20110304,000000,23.5999,23.5999,23.3934,23.5062,7349.2880460575,0
+QQEW.US,D,20110307,000000,23.5062,23.6278,22.9915,23.18,11878.17400841,0
+QQEW.US,D,20110308,000000,23.1601,23.3934,23.0095,23.2997,24583.518908771,0
+QQEW.US,D,20110309,000000,22.9915,23.2269,22.9915,23.1231,22930.179756253,0
+QQEW.US,D,20110310,000000,22.8629,22.8887,22.6295,22.7202,117979.63497676,0
+QQEW.US,D,20110311,000000,22.6095,22.8977,22.5816,22.8529,224687.68793252,0
+QQEW.US,D,20110314,000000,22.7971,22.8629,22.5716,22.7202,54041.831607435,0
+QQEW.US,D,20110315,000000,22.068,22.6195,22.068,22.5257,94180.173810413,0
+QQEW.US,D,20110316,000000,22.3951,22.4689,21.9652,22.0948,206984.22558202,0
+QQEW.US,D,20110317,000000,22.425,22.4539,22.2454,22.2644,279427.35098335,0
+QQEW.US,D,20110318,000000,22.5457,22.5457,22.2894,22.2994,15917.775855281,0
+QQEW.US,D,20110321,000000,22.5915,22.7791,22.5915,22.6374,9536.0270949595,0
+QQEW.US,D,20110322,000000,22.6374,22.6374,22.5357,22.5616,98149.591460391,0
+QQEW.US,D,20110323,000000,22.431,22.7691,22.3662,22.7202,34604.819593674,0
+QQEW.US,D,20110324,000000,22.8429,23.2,22.8429,23.1601,21665.8615808,0
+QQEW.US,D,20110325,000000,23.2179,23.3176,23.1601,23.1601,9942.0928055534,0
+QQEW.US,D,20110328,000000,23.2458,23.2628,23.0663,23.0663,7505.69854199,0
+QQEW.US,D,20110329,000000,23.2528,23.2818,23.0663,23.2818,6385.7592858582,0
+QQEW.US,D,20110330,000000,23.4772,23.565,23.4503,23.535,9611.2244487732,0
+QQEW.US,D,20110331,000000,23.586,23.586,23.4812,23.576,415288.916697,0
+QQEW.US,D,20110401,000000,23.6558,23.7605,23.5999,23.6737,90797.295520181,0
+QQEW.US,D,20110404,000000,23.6737,23.7794,23.592,23.6368,19920.280340937,0
+QQEW.US,D,20110405,000000,23.6468,23.7974,23.5999,23.6837,91530.219062018,0
+QQEW.US,D,20110406,000000,23.8911,23.9151,23.5999,23.7026,112977.50700107,0
+QQEW.US,D,20110407,000000,23.7605,23.7874,23.565,23.6737,13834.30783895,0
+QQEW.US,D,20110408,000000,23.7974,23.8163,23.555,23.573,73402.643635999,0
+QQEW.US,D,20110411,000000,23.6468,23.6468,23.4772,23.5062,12476.744944767,0
+QQEW.US,D,20110412,000000,23.4602,23.4602,23.2728,23.3755,59779.891019112,0
+QQEW.US,D,20110413,000000,23.545,23.6098,23.3844,23.535,90994.813902865,0
+QQEW.US,D,20110414,000000,23.3466,23.545,23.3466,23.545,11138.232046884,0
+QQEW.US,D,20110415,000000,23.4602,23.6837,23.4602,23.6658,9239.2482052415,0
+QQEW.US,D,20110418,000000,23.4124,23.4124,23.0853,23.3466,160768.93455951,0
+QQEW.US,D,20110419,000000,23.3755,23.4503,23.2628,23.4503,59901.209416598,0
+QQEW.US,D,20110420,000000,23.7794,24.0577,23.7794,24.0297,21183.595885007,0
+QQEW.US,D,20110421,000000,24.0956,24.1723,24.0487,24.1723,16691.80728387,0
+QQEW.US,D,20110425,000000,24.1723,24.2253,24.1155,24.1435,19296.643619976,0
+QQEW.US,D,20110426,000000,24.2731,24.4237,24.2163,24.3669,52701.313446784,0
+QQEW.US,D,20110427,000000,24.4507,24.5604,24.3489,24.5604,18892.583172151,0
+QQEW.US,D,20110428,000000,24.5694,24.5983,24.4507,24.5694,65360.537303472,0
+QQEW.US,D,20110429,000000,24.4856,24.5414,24.4666,24.4666,21047.238016759,0
+QQEW.US,D,20110502,000000,24.5434,24.693,24.4507,24.4876,58189.717643799,0
+QQEW.US,D,20110503,000000,24.4586,24.4586,24.1345,24.2731,18768.256880512,0
+QQEW.US,D,20110504,000000,24.1723,24.2253,23.9909,24.1793,22519.100888738,0
+QQEW.US,D,20110505,000000,24.0397,24.4137,24.0397,24.1635,21676.890526025,0
+QQEW.US,D,20110506,000000,24.4507,24.5983,24.2442,24.33,11810.99770567,0
+QQEW.US,D,20110509,000000,24.3759,24.5045,24.2831,24.4686,14417.839304544,0
+QQEW.US,D,20110510,000000,24.5793,24.72,24.4965,24.693,19898.222450485,0
+QQEW.US,D,20110511,000000,24.712,24.729,24.3489,24.4876,47511.693402255,0
+QQEW.US,D,20110512,000000,24.4048,24.7748,24.3669,24.729,20687.293349838,0
+QQEW.US,D,20110513,000000,24.712,24.712,24.4407,24.5045,5866.3962288517,0
+QQEW.US,D,20110516,000000,24.4048,24.4237,24.0577,24.0956,84234.070479323,0
+QQEW.US,D,20110517,000000,23.9819,24.0677,23.8722,24.0297,54965.255112268,0
+QQEW.US,D,20110518,000000,24.0956,24.3111,24.0208,24.2731,34340.12490825,0
+QQEW.US,D,20110519,000000,24.3579,24.4048,24.2253,24.3489,22176.200955348,0
+QQEW.US,D,20110520,000000,24.32,24.3579,24.1535,24.2442,65641.274091043,0
+QQEW.US,D,20110523,000000,23.9909,23.9909,23.7515,23.8363,36061.642994892,0
+QQEW.US,D,20110524,000000,23.9619,23.9619,23.6737,23.6737,6795.8355219888,0
+QQEW.US,D,20110525,000000,23.5999,23.8722,23.592,23.7874,38360.676758822,0
+QQEW.US,D,20110526,000000,23.7026,23.9719,23.7026,23.9251,4557.9622724935,0
+QQEW.US,D,20110527,000000,24.0178,24.1125,24.0178,24.0647,31166.796577313,0
+QQEW.US,D,20110531,000000,24.318,24.3649,24.1605,24.3649,48605.564242398,0
+QQEW.US,D,20110601,000000,24.3579,24.3759,23.8453,23.8532,17696.443930821,0
+QQEW.US,D,20110602,000000,23.8911,24.0208,23.8532,23.935,10928.682087589,0
+QQEW.US,D,20110603,000000,23.6368,23.7974,23.555,23.555,7590.9222096455,0
+QQEW.US,D,20110606,000000,23.5062,23.545,23.3176,23.3366,14961.265514771,0
+QQEW.US,D,20110607,000000,23.3984,23.531,23.3804,23.4074,14381.744574713,0
+QQEW.US,D,20110608,000000,23.3606,23.3606,23.0713,23.1281,129183.0380636,0
+QQEW.US,D,20110609,000000,23.165,23.2578,23.0513,23.2408,29477.362694965,0
+QQEW.US,D,20110610,000000,23.0803,23.0803,22.8289,22.8289,26731.155333689,0
+QQEW.US,D,20110613,000000,22.9167,22.9167,22.7591,22.7881,20006.506639977,0
+QQEW.US,D,20110614,000000,22.9955,23.1182,22.9855,23.0992,20857.740685149,0
+QQEW.US,D,20110615,000000,22.9017,22.9765,22.6683,22.6783,13482.384223102,0
+QQEW.US,D,20110616,000000,22.6783,22.7143,22.415,22.5477,125671.8229562,0
+QQEW.US,D,20110617,000000,22.7431,22.7631,22.4719,22.5557,34481.49593342,0
+QQEW.US,D,20110620,000000,22.5935,22.7232,22.5935,22.6315,91769.847962838,0
+QQEW.US,D,20110621,000000,22.6873,23.1361,22.6873,23.1281,17738.554448956,0
+QQEW.US,D,20110622,000000,23.0893,23.2229,23.0234,23.0234,58299.004464674,0
+QQEW.US,D,20110623,000000,22.7531,23.2029,22.6973,23.2029,8493.2904554097,0
+QQEW.US,D,20110624,000000,23.2029,23.2029,22.8289,22.8289,4932.9464101778,0
+QQEW.US,D,20110627,000000,22.8659,23.1461,22.8659,23.0893,13790.192058046,0
+QQEW.US,D,20110628,000000,23.2578,23.3606,23.2488,23.3606,2007.2680311333,0
+QQEW.US,D,20110629,000000,23.56,23.6248,23.4364,23.578,370405.12015268,0
+QQEW.US,D,20110630,000000,23.6508,23.9111,23.6508,23.8762,95157.73940999,0
+QQEW.US,D,20110701,000000,23.9031,24.2611,23.9031,24.2412,89142.95373628,0
+QQEW.US,D,20110705,000000,24.2233,24.3369,24.1773,24.318,43735.783609424,0
+QQEW.US,D,20110706,000000,24.2313,24.3469,24.1853,24.3091,31465.580729799,0
+QQEW.US,D,20110707,000000,24.5414,24.711,24.4666,24.6442,405306.71863608,0
+QQEW.US,D,20110708,000000,24.4297,24.5225,24.2901,24.5225,41020.657821058,0
+QQEW.US,D,20110711,000000,24.3091,24.3918,23.9879,24.0457,38606.321447947,0
+QQEW.US,D,20110712,000000,24.0357,24.0357,23.7844,23.7934,18674.009530399,0
+QQEW.US,D,20110713,000000,23.9589,24.1125,23.7844,23.8502,93730.994950299,0
+QQEW.US,D,20110714,000000,23.9131,23.9979,23.4552,23.5112,77651.795442164,0
+QQEW.US,D,20110715,000000,23.6996,23.6996,23.4552,23.6328,40892.321003883,0
+QQEW.US,D,20110718,000000,23.578,23.578,23.194,23.3606,27658.589364058,0
+QQEW.US,D,20110719,000000,23.6996,23.8951,23.6797,23.8502,18615.856910117,0
+QQEW.US,D,20110720,000000,23.9211,23.9211,23.6049,23.6707,46675.498827847,0
+QQEW.US,D,20110721,000000,23.6528,23.9679,23.6248,23.8592,22940.206070095,0
+QQEW.US,D,20110722,000000,23.9131,24.1415,23.8682,24.1025,30089.970470701,0
+QQEW.US,D,20110725,000000,23.941,24.0647,23.8502,23.941,69315.918114071,0
+QQEW.US,D,20110726,000000,23.9589,23.9589,23.7934,23.8951,40036.073801791,0
+QQEW.US,D,20110727,000000,23.7475,23.7475,23.175,23.2029,131552.25602443,0
+QQEW.US,D,20110728,000000,23.1361,23.4174,23.0893,23.1361,84972.007178081,0
+QQEW.US,D,20110729,000000,22.9675,23.3136,22.8469,23.1461,28440.64184372,0
+QQEW.US,D,20110801,000000,23.4453,23.4453,22.7073,22.9486,34918.643216924,0
+QQEW.US,D,20110802,000000,22.8569,22.8827,22.2454,22.2454,65394.626770534,0
+QQEW.US,D,20110803,000000,22.3014,22.4808,21.8525,22.4539,607108.34259325,0
+QQEW.US,D,20110804,000000,22.0789,22.1068,21.3099,21.3099,332651.03538129,0
+QQEW.US,D,20110805,000000,21.5901,21.656,20.526,21.1593,527330.96861662,0
+QQEW.US,D,20110808,000000,20.4601,20.7942,19.764,19.8298,369923.85708828,0
+QQEW.US,D,20110809,000000,20.14,20.7105,19.4997,20.7105,101839.27495418,0
+QQEW.US,D,20110810,000000,20.3015,20.526,19.8946,19.9325,34364.18806147,0
+QQEW.US,D,20110811,000000,20.0841,21.0586,20.0742,20.8422,67624.478968956,0
+QQEW.US,D,20110812,000000,21.0396,21.1693,20.8422,21.0945,43142.225829988,0
+QQEW.US,D,20110815,000000,21.3488,21.4535,21.1414,21.4445,54036.818450515,0
+QQEW.US,D,20110816,000000,21.2251,21.3967,21.0097,21.2531,116174.89848523,0
+QQEW.US,D,20110817,000000,21.3588,21.4535,20.914,21.0756,105799.66892171,0
+QQEW.US,D,20110818,000000,20.526,20.526,19.8298,19.9904,85390.104465285,0
+QQEW.US,D,20110819,000000,19.8398,20.3105,19.6902,19.6902,18586.780599975,0
+QQEW.US,D,20110822,000000,20.1669,20.2257,19.7281,19.764,32772.009423388,0
+QQEW.US,D,20110823,000000,19.8578,20.5878,19.8578,20.5798,39036.45031176,0
+QQEW.US,D,20110824,000000,20.5878,20.7484,20.3654,20.7484,10431.376921034,0
+QQEW.US,D,20110825,000000,20.878,20.878,20.4133,20.4313,12999.115895926,0
+QQEW.US,D,20110826,000000,20.2727,20.887,20.0353,20.7754,10063.41120304,0
+QQEW.US,D,20110829,000000,21.1035,21.5991,21.1035,21.5991,90859.458666001,0
+QQEW.US,D,20110830,000000,21.4715,21.8605,21.4247,21.7687,93150.471378857,0
+QQEW.US,D,20110831,000000,21.9512,22.0928,21.6879,21.7617,58749.185956173,0
+QQEW.US,D,20110901,000000,21.8166,22.0888,21.5074,21.5163,25416.705589026,0
+QQEW.US,D,20110902,000000,21.0316,21.1982,20.8532,20.9828,39411.434449445,0
+QQEW.US,D,20110906,000000,20.3833,20.9618,20.3833,20.9428,32469.214745365,0
+QQEW.US,D,20110907,000000,21.291,21.5623,21.2631,21.4975,23803.471691877,0
+QQEW.US,D,20110908,000000,21.4625,21.7029,21.4067,21.4247,122829.36298204,0
+QQEW.US,D,20110909,000000,21.0945,21.273,20.7674,20.914,183483.54856816,0
+QQEW.US,D,20110912,000000,20.6916,21.0296,20.5978,20.878,131972.3585744,0
+QQEW.US,D,20110913,000000,21.273,21.4067,21.1783,21.4067,14604.328742002,0
+QQEW.US,D,20110914,000000,21.5803,22.0789,21.4445,21.8894,21702.958942014,0
+QQEW.US,D,20110915,000000,22.033,22.1418,21.9094,22.0888,3554.3282569269,0
+QQEW.US,D,20110916,000000,22.1906,22.2824,22.042,22.1606,9876.9217655816,0
+QQEW.US,D,20110919,000000,21.8445,22.0789,21.6749,21.9672,35398.903649946,0
+QQEW.US,D,20110920,000000,21.8994,22.1606,21.7687,21.7867,63169.787729033,0
+QQEW.US,D,20110921,000000,21.8525,21.8804,21.3099,21.3099,23445.532287723,0
+QQEW.US,D,20110922,000000,20.6626,20.8332,20.2347,20.5619,154297.95160599,0
+QQEW.US,D,20110923,000000,20.4133,20.8232,20.3833,20.8132,42206.770748545,0
+QQEW.US,D,20110926,000000,20.9518,21.0945,20.5529,21.0845,32992.588327909,0
+QQEW.US,D,20110927,000000,21.5253,21.7587,21.3009,21.4157,23251.021799192,0
+QQEW.US,D,20110928,000000,21.5253,21.5433,20.914,20.914,6924.1723391642,0
+QQEW.US,D,20110929,000000,21.0845,21.0845,20.3744,20.7105,21137.474841335,0
+QQEW.US,D,20110930,000000,20.3555,20.6068,20.1569,20.1569,47621.982854516,0
+QQEW.US,D,20111003,000000,19.9994,20.2817,19.5276,19.5456,52451.658232122,0
+QQEW.US,D,20111004,000000,19.3042,20.0841,19.2055,20.0841,256104.1397245,0
+QQEW.US,D,20111005,000000,20.2168,20.6916,19.9615,20.6916,34314.056492261,0
+QQEW.US,D,20111006,000000,20.7015,21.1224,20.6058,21.1224,57268.299401735,0
+QQEW.US,D,20111007,000000,21.1414,21.1414,20.8422,20.914,19855.109300966,0
+QQEW.US,D,20111010,000000,21.2052,21.5703,21.2052,21.5163,29392.13902731,0
+QQEW.US,D,20111011,000000,21.5333,21.656,21.4975,21.5991,243859.00262948,0
+QQEW.US,D,20111012,000000,21.8445,21.9852,21.7587,21.7587,70943.1888506,0
+QQEW.US,D,20111013,000000,21.7388,21.9572,21.6929,21.9094,53774.129027859,0
+QQEW.US,D,20111014,000000,22.1508,22.1706,21.9572,22.1706,76250.116767077,0
+QQEW.US,D,20111017,000000,22.1068,22.1248,21.6749,21.6929,23705.213816227,0
+QQEW.US,D,20111018,000000,21.5333,22.0968,21.4625,22.0888,92830.631967303,0
+QQEW.US,D,20111019,000000,21.9852,22.1158,21.7029,21.7219,21705.966836167,0
+QQEW.US,D,20111020,000000,21.7388,21.7388,21.4445,21.6839,2916.6546965868,0
+QQEW.US,D,20111021,000000,22.042,22.2544,21.9762,22.1806,350067.74515593,0
+QQEW.US,D,20111024,000000,22.3502,22.7721,22.2384,22.7531,100316.27788161,0
+QQEW.US,D,20111025,000000,22.5656,22.6315,22.2086,22.2454,171507.1166841,0
+QQEW.US,D,20111026,000000,22.4619,22.5287,21.9094,22.3791,40874.273638967,0
+QQEW.US,D,20111027,000000,22.9287,23.2578,22.7143,23.1082,419570.15270746,0
+QQEW.US,D,20111028,000000,22.9207,23.1361,22.9207,23.1082,60235.085667531,0
+QQEW.US,D,20111031,000000,22.8887,22.8977,22.5706,22.5706,178510.49690262,0
+QQEW.US,D,20111101,000000,22.0031,22.1706,21.8894,21.9852,103845.54035393,0
+QQEW.US,D,20111102,000000,22.1508,22.3014,22.023,22.1906,37747.066351702,0
+QQEW.US,D,20111103,000000,22.3592,22.7143,22.1906,22.6873,45584.635881857,0
+QQEW.US,D,20111104,000000,22.5517,22.7781,22.3452,22.6933,15970.915318643,0
+QQEW.US,D,20111107,000000,22.6504,22.7531,22.3402,22.7531,39073.547672976,0
+QQEW.US,D,20111108,000000,22.9207,22.9765,22.6604,22.9765,13410.194763441,0
+QQEW.US,D,20111109,000000,22.3592,22.4619,21.9941,22.07,33322.454053305,0
+QQEW.US,D,20111110,000000,22.1806,22.2824,21.8345,22.0888,12921.913279344,0
+QQEW.US,D,20111111,000000,22.2644,22.6315,22.2644,22.6035,23425.479660039,0
+QQEW.US,D,20111114,000000,22.5008,22.5557,22.3014,22.3791,11116.174156432,0
+QQEW.US,D,20111115,000000,22.2734,22.6315,22.2384,22.5656,14605.331373387,0
+QQEW.US,D,20111116,000000,22.3791,22.5387,22.1606,22.1606,9016.664037953,0
+QQEW.US,D,20111117,000000,22.042,22.042,21.5333,21.6191,25074.80828702,0
+QQEW.US,D,20111118,000000,21.6749,21.6749,21.4535,21.4535,13073.310618356,0
+QQEW.US,D,20111121,000000,21.1414,21.2052,20.8612,21.1224,1189476.7557818,0
+QQEW.US,D,20111122,000000,21.0756,21.1693,20.905,21.0676,17701.457087742,0
+QQEW.US,D,20111123,000000,20.887,20.887,20.5878,20.5878,101536.48027616,0
+QQEW.US,D,20111125,000000,20.6526,20.7484,20.4601,20.4601,27584.394641628,0
+QQEW.US,D,20111128,000000,20.9618,21.2052,20.9618,21.1224,46582.254109118,0
+QQEW.US,D,20111129,000000,21.1224,21.1593,21.0197,21.0676,5826.2909734844,0
+QQEW.US,D,20111130,000000,21.6321,21.9792,21.6321,21.9792,21896.466799162,0
+QQEW.US,D,20111201,000000,21.9762,22.1606,21.9572,22.07,23376.350722215,0
+QQEW.US,D,20111202,000000,22.2924,22.2924,21.9373,21.9373,14246.389337849,0
+QQEW.US,D,20111205,000000,22.3113,22.3881,22.1158,22.2186,24614.60048168,0
+QQEW.US,D,20111206,000000,22.2694,22.2694,22.0928,22.1358,225995.1192575,0
+QQEW.US,D,20111207,000000,21.9413,22.2036,21.8645,22.1118,30546.167750503,0
+QQEW.US,D,20111208,000000,22.017,22.055,21.5733,21.5833,19265.562047067,0
+QQEW.US,D,20111209,000000,21.6401,22.055,21.6401,22.0071,38805.845093399,0
+QQEW.US,D,20111212,000000,21.7587,21.7587,21.5623,21.7219,25114.913542387,0
+QQEW.US,D,20111213,000000,21.8445,21.9572,21.3678,21.4157,15404.42858658,0
+QQEW.US,D,20111214,000000,21.3389,21.3389,20.9818,21.0756,27795.949863691,0
+QQEW.US,D,20111215,000000,21.1134,21.1414,21.0486,21.0486,8746.9561956079,0
+QQEW.US,D,20111216,000000,21.4276,21.4276,21.1244,21.1613,6192.251428711,0
+QQEW.US,D,20111219,000000,21.2341,21.273,20.8232,20.8232,10317.076943238,0
+QQEW.US,D,20111220,000000,21.2152,21.5623,21.2152,21.5433,21732.035252156,0
+QQEW.US,D,20111221,000000,21.4915,21.4915,21.1344,21.3508,37643.795319132,0
+QQEW.US,D,20111222,000000,21.4915,21.6501,21.4915,21.6321,74417.306596792,0
+QQEW.US,D,20111223,000000,21.6879,21.8096,21.6501,21.8006,6316.5777203496,0
+QQEW.US,D,20111227,000000,21.7717,21.8475,21.7517,21.7807,15247.015459263,0
+QQEW.US,D,20111228,000000,21.6121,21.7328,21.4276,21.4555,27527.24465273,0
+QQEW.US,D,20111229,000000,21.4845,21.6401,21.4845,21.6321,13687.923656859,0
+QQEW.US,D,20111230,000000,21.6779,21.7059,21.5453,21.5453,7306.1748965377,0
+QQEW.US,D,20120103,000000,21.9971,22.1198,21.9034,21.9034,63808.463920757,0
+QQEW.US,D,20120104,000000,21.7907,21.8834,21.7149,21.8475,7819.5221652391,0
+QQEW.US,D,20120105,000000,21.8555,22.1118,21.8096,22.0739,28601.062865189,0
+QQEW.US,D,20120106,000000,22.1358,22.1656,22.036,22.1198,9529.0086752702,0
+QQEW.US,D,20120109,000000,22.1746,22.2874,22.1118,22.2594,22640.419286225,0
+QQEW.US,D,20120110,000000,22.5806,22.5985,22.4589,22.5247,14395.781414092,0
+QQEW.US,D,20120111,000000,22.5706,22.6554,22.5158,22.6554,10506.574274849,0
+QQEW.US,D,20120112,000000,22.6743,22.7781,22.4958,22.7691,180224.99656957,0
+QQEW.US,D,20120113,000000,22.6365,22.6554,22.402,22.5606,21402.169526759,0
+QQEW.US,D,20120117,000000,22.8719,22.9067,22.7491,22.7781,22430.86932693,0
+QQEW.US,D,20120118,000000,22.8349,23.2648,22.8349,23.2648,20112.7855667,0
+QQEW.US,D,20120119,000000,23.4244,23.548,23.3775,23.4812,463027.20479208,0
+QQEW.US,D,20120120,000000,23.4532,23.4902,23.3964,23.4612,106222.77936582,0
+QQEW.US,D,20120123,000000,23.4812,23.548,23.2837,23.3586,66828.389649915,0
+QQEW.US,D,20120124,000000,23.2548,23.4712,23.2548,23.4154,19914.264552632,0
+QQEW.US,D,20120125,000000,23.529,23.6777,23.3396,23.6408,485213.43206127,0
+QQEW.US,D,20120126,000000,23.7266,23.8492,23.4712,23.539,26804.347424734,0
+QQEW.US,D,20120127,000000,23.6228,23.7455,23.5092,23.6976,9426.7402740836,0
+QQEW.US,D,20120130,000000,23.529,23.6128,23.3586,23.586,19526.246206954,0
+QQEW.US,D,20120131,000000,23.6228,23.6408,23.4902,23.6039,14380.74194333,0
+QQEW.US,D,20120201,000000,23.7754,24.0447,23.7754,23.9579,61709.956433663,0
+QQEW.US,D,20120202,000000,24.1315,24.1595,24.0537,24.0926,8923.419319224,0
+QQEW.US,D,20120203,000000,24.3649,24.4766,24.3369,24.4217,51548.287354974,0
+QQEW.US,D,20120206,000000,24.2901,24.3739,24.2412,24.328,22012.772039727,0
+QQEW.US,D,20120207,000000,24.2991,24.3918,24.2512,24.3369,91217.398070153,0
+QQEW.US,D,20120208,000000,24.3918,24.4766,24.2512,24.4217,26581.763257446,0
+QQEW.US,D,20120209,000000,24.4766,24.5674,24.4217,24.5594,25981.187058321,0
+QQEW.US,D,20120210,000000,24.2701,24.3369,24.1773,24.2801,22043.853612636,0
+QQEW.US,D,20120213,000000,24.3649,24.4297,24.328,24.4217,23186.853390604,0
+QQEW.US,D,20120214,000000,24.3369,24.5225,24.3369,24.5225,329628.10175799,0
+QQEW.US,D,20120215,000000,24.673,24.702,24.4217,24.4766,85952.580671812,0
+QQEW.US,D,20120216,000000,24.5225,24.8316,24.4945,24.8226,26357.173827389,0
+QQEW.US,D,20120217,000000,24.8316,24.8895,24.6352,24.682,15920.783749434,0
+QQEW.US,D,20120221,000000,24.682,24.711,24.4297,24.5125,15987.960052174,0
+QQEW.US,D,20120222,000000,24.4566,24.5674,24.4018,24.4945,16842.201991497,0
+QQEW.US,D,20120223,000000,24.4766,24.6631,24.4766,24.6252,28428.61026711,0
+QQEW.US,D,20120224,000000,24.673,24.7379,24.6442,24.6442,8084.2168506633,0
+QQEW.US,D,20120227,000000,24.4477,24.7738,24.4387,24.729,16345.899456327,0
+QQEW.US,D,20120228,000000,24.72,24.8994,24.682,24.8226,12441.652846321,0
+QQEW.US,D,20120229,000000,24.8048,24.8915,24.5983,24.6262,81533.984161719,0
+QQEW.US,D,20120301,000000,24.702,24.8516,24.682,24.8226,24264.682128601,0
+QQEW.US,D,20120302,000000,24.8226,24.8994,24.729,24.8416,34405.295948222,0
+QQEW.US,D,20120305,000000,24.8316,24.8316,24.4766,24.5225,80763.963258667,0
+QQEW.US,D,20120306,000000,24.2991,24.3469,24.1115,24.2033,12068.673971405,0
+QQEW.US,D,20120307,000000,24.2701,24.4217,24.2412,24.3918,29157.523283411,0
+QQEW.US,D,20120308,000000,24.5414,24.729,24.5324,24.682,10003.253319989,0
+QQEW.US,D,20120309,000000,24.692,24.8226,24.692,24.7838,14789.815548076,0
+QQEW.US,D,20120312,000000,24.7738,24.8226,24.6532,24.72,9511.9639417391,0
+QQEW.US,D,20120313,000000,24.8796,25.1149,24.8226,25.1149,25550.055563123,0
+QQEW.US,D,20120314,000000,25.1149,25.1528,24.9753,25.0022,9316.4508218236,0
+QQEW.US,D,20120315,000000,25.0581,25.2017,25.0202,25.2017,38400.782014189,0
+QQEW.US,D,20120316,000000,25.1817,25.2286,25.1718,25.2107,6009.7725167898,0
+QQEW.US,D,20120319,000000,25.2107,25.3663,25.1628,25.2905,13495.418431096,0
+QQEW.US,D,20120320,000000,25.1528,25.2376,25.0581,25.1917,202818.29218074,0
+QQEW.US,D,20120321,000000,25.2905,25.3763,25.2017,25.2805,34850.464282799,0
+QQEW.US,D,20120322,000000,25.0581,25.2286,25.0581,25.2197,30371.709889656,0
+QQEW.US,D,20120323,000000,25.1249,25.2197,24.9753,25.2017,16637.665189124,0
+QQEW.US,D,20120326,000000,25.3383,25.5757,25.3383,25.5577,55067.523513455,0
+QQEW.US,D,20120327,000000,25.6116,25.6116,25.5189,25.5189,158829.8454625,0
+QQEW.US,D,20120328,000000,25.5099,25.5477,25.1628,25.2805,12890.831706435,0
+QQEW.US,D,20120329,000000,25.2017,25.2805,25.0302,25.2805,9661.3560179823,0
+QQEW.US,D,20120330,000000,25.3763,25.3862,25.2017,25.3193,12875.792235671,0
+QQEW.US,D,20120402,000000,25.2555,25.5189,25.2197,25.4819,27167.299985808,0
+QQEW.US,D,20120403,000000,25.4341,25.4719,25.2107,25.3293,42974.786388829,0
+QQEW.US,D,20120404,000000,25.1528,25.1528,24.8516,24.9364,16447.165226129,0
+QQEW.US,D,20120405,000000,24.9364,24.9932,24.8895,24.9852,15410.444374885,0
+QQEW.US,D,20120409,000000,24.72,24.7558,24.5973,24.72,19603.448823536,0
+QQEW.US,D,20120410,000000,24.729,24.729,24.2223,24.2412,59707.701559451,0
+QQEW.US,D,20120411,000000,24.4945,24.5773,24.4217,24.4666,21609.714223285,0
+QQEW.US,D,20120412,000000,24.5324,24.8128,24.5324,24.7838,21401.166895375,0
+QQEW.US,D,20120413,000000,24.711,24.711,24.4766,24.4766,50136.582366045,0
+QQEW.US,D,20120416,000000,24.4945,24.4945,24.2701,24.328,4933.949041562,0
+QQEW.US,D,20120417,000000,24.5414,24.8316,24.5414,24.7738,24067.163745916,0
+QQEW.US,D,20120418,000000,24.6442,24.7738,24.6442,24.7648,4728.4096078046,0
+QQEW.US,D,20120419,000000,24.682,24.9932,24.4566,24.5514,18735.170044834,0
+QQEW.US,D,20120420,000000,24.6172,24.6172,24.4566,24.4566,19138.227861275,0
+QQEW.US,D,20120423,000000,24.1595,24.1685,23.93,24.1495,62561.190478834,0
+QQEW.US,D,20120424,000000,24.1943,24.1943,23.9579,24.0168,125119.37306351,0
+QQEW.US,D,20120425,000000,24.2313,24.4018,24.2313,24.4018,9368.587653801,0
+QQEW.US,D,20120426,000000,24.3918,24.711,24.3918,24.6532,26778.279008746,0
+QQEW.US,D,20120427,000000,24.8028,24.9084,24.729,24.8606,34426.351207289,0
+QQEW.US,D,20120430,000000,24.7838,24.8895,24.7558,24.8606,33689.417139916,0
+QQEW.US,D,20120501,000000,24.7938,25.1528,24.7938,24.9364,20149.882927916,0
+QQEW.US,D,20120502,000000,24.8516,24.9753,24.7558,24.9554,9544.048146033,0
+QQEW.US,D,20120503,000000,24.9364,24.9364,24.4387,24.5125,14992.347087681,0
+QQEW.US,D,20120504,000000,24.4018,24.4018,23.9869,23.9969,22031.822036026,0
+QQEW.US,D,20120507,000000,23.9201,24.0827,23.9201,24.0347,14289.502487369,0
+QQEW.US,D,20120508,000000,23.8113,23.8861,23.4434,23.8672,162669.92366392,0
+QQEW.US,D,20120509,000000,23.594,23.8113,23.4712,23.6976,107217.38969894,0
+QQEW.US,D,20120510,000000,23.8413,23.9021,23.6039,23.6697,15385.378590281,0
+QQEW.US,D,20120511,000000,23.6039,23.93,23.594,23.7555,107143.19497651,0
+QQEW.US,D,20120514,000000,23.548,23.7166,23.4812,23.548,198847.87189937,0
+QQEW.US,D,20120515,000000,23.6408,23.7655,23.4532,23.539,14216.310396324,0
+QQEW.US,D,20120516,000000,23.529,23.6598,23.3196,23.3486,23945.845348431,0
+QQEW.US,D,20120517,000000,23.2837,23.2937,22.8429,22.8429,107245.46337769,0
+QQEW.US,D,20120518,000000,22.9635,22.9635,22.4768,22.4768,96911.341700926,0
+QQEW.US,D,20120521,000000,22.5247,23.0673,22.4589,23.0483,61152.493384058,0
+QQEW.US,D,20120522,000000,23.0483,23.201,22.9167,22.9457,56452.15745501,0
+QQEW.US,D,20120523,000000,22.8169,23.1531,22.7113,23.1331,38612.337236252,0
+QQEW.US,D,20120524,000000,23.1431,23.1431,22.8349,22.9635,22216.306210715,0
+QQEW.US,D,20120525,000000,23.0294,23.0962,22.9925,23.0294,2716.1284197503,0
+QQEW.US,D,20120529,000000,23.1152,23.3586,23.0673,23.2289,6731.6671134011,0
+QQEW.US,D,20120530,000000,23.0384,23.0384,22.8169,22.9167,65930.031929688,0
+QQEW.US,D,20120531,000000,22.7781,22.8069,22.5606,22.7033,14538.155070646,0
+QQEW.US,D,20120601,000000,22.2774,22.3642,22.0928,22.1458,13827.289419261,0
+QQEW.US,D,20120604,000000,22.1288,22.3063,21.9702,22.2236,216940.35522694,0
+QQEW.US,D,20120605,000000,22.1508,22.4729,22.1508,22.445,14915.144471099,0
+QQEW.US,D,20120606,000000,22.8319,23.0075,22.8219,22.9985,13465.339489571,0
+QQEW.US,D,20120607,000000,23.2528,23.2528,22.8599,22.8947,61986.682695697,0
+QQEW.US,D,20120608,000000,22.7851,23.1122,22.7851,23.0833,13872.407831549,0
+QQEW.US,D,20120611,000000,23.2837,23.2837,22.6365,22.6365,29475.357432196,0
+QQEW.US,D,20120612,000000,22.7781,22.9925,22.6743,22.9925,22460.948268456,0
+QQEW.US,D,20120613,000000,22.9067,23.0863,22.7113,22.7781,14691.557672426,0
+QQEW.US,D,20120614,000000,22.8069,22.9635,22.6933,22.9167,37206.648035628,0
+QQEW.US,D,20120615,000000,22.9795,23.2628,22.9795,23.2628,25424.726640099,0
+QQEW.US,D,20120618,000000,23.1251,23.4812,23.1251,23.4154,37415.195363538,0
+QQEW.US,D,20120619,000000,23.529,23.7655,23.4992,23.6697,20443.653923481,0
+QQEW.US,D,20120620,000000,23.6976,23.7655,23.576,23.6777,21481.37740611,0
+QQEW.US,D,20120621,000000,23.6578,23.6767,22.9605,22.9895,350408.63982655,0
+QQEW.US,D,20120622,000000,23.0553,23.2528,22.9895,23.2269,161620.16860468,0
+QQEW.US,D,20120625,000000,22.9227,22.9895,22.7093,22.7851,7054.5144191079,0
+QQEW.US,D,20120626,000000,22.8857,22.9985,22.7751,22.9516,8371.9720579237,0
+QQEW.US,D,20120627,000000,23.0932,23.1411,23.0075,23.0743,8507.3272947883,0
+QQEW.US,D,20120628,000000,22.9327,22.9327,22.5397,22.8129,102766.70898455,0
+QQEW.US,D,20120629,000000,23.2628,23.5172,23.2628,23.5172,9136.9798040549,0
+QQEW.US,D,20120702,000000,23.6218,23.6218,23.4334,23.537,35183.337902348,0
+QQEW.US,D,20120703,000000,23.6019,23.8103,23.574,23.8004,76023.522074252,0
+QQEW.US,D,20120705,000000,23.7904,23.8752,23.6677,23.7904,20771.514386109,0
+QQEW.US,D,20120706,000000,23.6398,23.6398,23.2269,23.3844,19260.548890145,0
+QQEW.US,D,20120709,000000,23.4234,23.4234,23.1221,23.199,6478.001373203,0
+QQEW.US,D,20120710,000000,23.3566,23.3566,22.8319,22.8599,2752.2231495809,0
+QQEW.US,D,20120711,000000,22.8599,22.9985,22.6335,22.7951,59992.448872559,0
+QQEW.US,D,20120712,000000,22.5297,22.7163,22.3881,22.6245,15889.702176524,0
+QQEW.US,D,20120713,000000,22.7561,22.9327,22.7561,22.8857,66415.305519632,0
+QQEW.US,D,20120716,000000,22.8129,22.8689,22.6524,22.7262,8289.7562844207,0
+QQEW.US,D,20120717,000000,22.8689,22.9137,22.5237,22.8129,34039.335492995,0
+QQEW.US,D,20120718,000000,23.0932,23.3236,23.0833,23.2269,12734.421210502,0
+QQEW.US,D,20120719,000000,23.3276,23.4602,23.2628,23.4134,23047.487628203,0
+QQEW.US,D,20120720,000000,23.3176,23.3376,23.0553,23.0553,12056.642394795,0
+QQEW.US,D,20120723,000000,22.5945,22.7551,22.398,22.7551,8235.6141896749,0
+QQEW.US,D,20120724,000000,22.7551,22.7551,22.3602,22.4729,12913.89222827,0
+QQEW.US,D,20120725,000000,22.5866,22.7163,22.5207,22.5866,98129.538832707,0
+QQEW.US,D,20120726,000000,23.0453,23.1221,22.8689,23.0743,18902.609485993,0
+QQEW.US,D,20120727,000000,23.169,23.6398,23.169,23.576,15694.189056609,0
+QQEW.US,D,20120730,000000,23.584,23.6019,23.3655,23.4044,8896.3482718511,0
+QQEW.US,D,20120731,000000,23.4334,23.4334,23.2818,23.2818,8519.3588713985,0
+QQEW.US,D,20120801,000000,23.3844,23.3944,23.179,23.179,9842.8322985194,0
+QQEW.US,D,20120802,000000,23.2079,23.2079,22.9985,23.1122,16691.80728387,0
+QQEW.US,D,20120803,000000,23.6118,23.6787,23.574,23.574,20198.009234356,0
+QQEW.US,D,20120806,000000,23.7056,23.8562,23.7056,23.7645,4990.0963990762,0
+QQEW.US,D,20120807,000000,23.8931,24.2711,23.8931,24.1773,19501.180422349,0
+QQEW.US,D,20120808,000000,24.1215,24.2153,24.0916,24.1943,30153.136247904,0
+QQEW.US,D,20120809,000000,24.2033,24.2512,24.1495,24.1685,9669.3770690558,0
+QQEW.US,D,20120810,000000,24.1015,24.1833,24.1015,24.1704,7156.7828202945,0
+QQEW.US,D,20120813,000000,24.2512,24.2512,24.0218,24.1853,5492.4147225516,0
+QQEW.US,D,20120814,000000,24.3479,24.3479,24.1055,24.1115,147835.99233494,0
+QQEW.US,D,20120815,000000,24.0916,24.2991,24.0916,24.2991,17328.478212826,0
+QQEW.US,D,20120816,000000,24.328,24.5983,24.328,24.5524,5670.8831089361,0
+QQEW.US,D,20120817,000000,24.5334,24.5684,24.5135,24.5424,5639.8015360264,0
+QQEW.US,D,20120820,000000,24.5235,24.5235,24.3419,24.4217,14033.831484403,0
+QQEW.US,D,20120821,000000,24.4945,24.6082,24.3379,24.3928,31409.433372285,0
+QQEW.US,D,20120822,000000,24.3479,24.4676,24.2991,24.4038,142845.89593586,0
+QQEW.US,D,20120823,000000,24.3379,24.3379,24.1595,24.2123,11938.331891461,0
+QQEW.US,D,20120824,000000,24.1595,24.3459,24.0817,24.3459,14882.057635421,0
+QQEW.US,D,20120827,000000,24.3379,24.3379,24.1773,24.1943,40906.357843261,0
+QQEW.US,D,20120828,000000,24.2512,24.2801,24.1943,24.1943,4948.9885123247,0
+QQEW.US,D,20120829,000000,24.2512,24.321,24.1625,24.2611,11085.092583521,0
+QQEW.US,D,20120830,000000,24.1495,24.1495,23.929,23.9769,17282.357169154,0
+QQEW.US,D,20120831,000000,24.0637,24.1405,23.9869,24.1405,2568.7416062755,0
+QQEW.US,D,20120904,000000,24.1315,24.1405,23.8403,24.1205,5774.1541415069,0
+QQEW.US,D,20120905,000000,24.0727,24.1235,23.9959,24.0158,10048.371732277,0
+QQEW.US,D,20120906,000000,24.1315,24.685,24.1315,24.6452,12484.76599584,0
+QQEW.US,D,20120907,000000,24.6362,24.729,24.6362,24.729,56853.210008683,0
+QQEW.US,D,20120910,000000,24.684,24.703,24.4945,24.5235,35495.156262828,0
+QQEW.US,D,20120911,000000,24.5424,24.6182,24.5115,24.5594,12956.002746406,0
+QQEW.US,D,20120912,000000,24.6452,24.6452,24.4776,24.5334,7621.001151171,0
+QQEW.US,D,20120913,000000,24.5983,24.8915,24.4776,24.8048,25354.542443206,0
+QQEW.US,D,20120914,000000,25.0132,25.2037,25.0132,25.079,10461.45586256,0
+QQEW.US,D,20120917,000000,25.06,25.06,24.8915,24.9104,9985.2059550733,0
+QQEW.US,D,20120918,000000,24.9284,24.9284,24.8516,24.8536,6031.8304072418,0
+QQEW.US,D,20120919,000000,24.8915,25.0321,24.8356,24.9862,9764.6270505531,0
+QQEW.US,D,20120920,000000,24.9194,24.9194,24.7938,24.8716,32656.706814208,0
+QQEW.US,D,20120921,000000,25.0272,25.0272,24.8656,24.8656,13023.179049147,0
+QQEW.US,D,20120924,000000,24.715,24.7988,24.697,24.7528,8680.7825242519,0
+QQEW.US,D,20120925,000000,24.8098,24.8098,24.4048,24.4048,6886.0723465652,0
+QQEW.US,D,20120926,000000,24.3948,24.3948,24.1075,24.2243,13647.818401492,0
+QQEW.US,D,20120927,000000,24.3579,24.6012,24.2941,24.5454,17466.841343843,0
+QQEW.US,D,20120928,000000,24.4806,24.5544,24.4327,24.5065,5844.3383383996,0
+QQEW.US,D,20121001,000000,24.5813,24.677,24.3948,24.4806,15517.725932993,0
+QQEW.US,D,20121002,000000,24.5544,24.5724,24.4517,24.5364,19352.79097749,0
+QQEW.US,D,20121003,000000,24.6482,24.707,24.5165,24.6162,40084.200108232,0
+QQEW.US,D,20121004,000000,24.715,24.8376,24.715,24.8148,10798.340007645,0
+QQEW.US,D,20121005,000000,25.0082,25.0172,24.7548,24.7548,12307.30024084,0
+QQEW.US,D,20121008,000000,24.707,24.7429,24.6402,24.707,6049.8777721571,0
+QQEW.US,D,20121009,000000,24.4547,24.4547,24.2143,24.2143,7339.2617322157,0
+QQEW.US,D,20121010,000000,24.1783,24.1873,24.0029,24.0168,3845.0913583398,0
+QQEW.US,D,20121011,000000,24.2043,24.2741,24.0747,24.1025,161186.02921533,0
+QQEW.US,D,20121012,000000,24.0747,24.1125,23.949,24.0357,14370.715629488,0
+QQEW.US,D,20121015,000000,24.0647,24.1783,23.9779,24.1704,14538.155070646,0
+QQEW.US,D,20121016,000000,24.2432,24.4965,24.2432,24.4806,8820.1482866532,0
+QQEW.US,D,20121017,000000,24.4048,24.4836,24.3499,24.4327,13796.207846351,0
+QQEW.US,D,20121018,000000,24.3679,24.4776,24.2831,24.2831,9152.0192748176,0
+QQEW.US,D,20121019,000000,24.2432,24.2432,23.7346,23.7914,12958.008009174,0
+QQEW.US,D,20121022,000000,23.7744,23.9201,23.6876,23.8113,6351.669818796,0
+QQEW.US,D,20121023,000000,23.566,23.7744,23.4672,23.6866,14312.563009205,0
+QQEW.US,D,20121024,000000,23.7744,23.7744,23.536,23.536,2994.8599445531,0
+QQEW.US,D,20121025,000000,23.7276,23.7545,23.59,23.6578,7836.5668987702,0
+QQEW.US,D,20121026,000000,23.7914,23.8014,23.569,23.7545,12236.113412563,0
+QQEW.US,D,20121031,000000,23.7146,23.8203,23.59,23.6578,10270.955899565,0
+QQEW.US,D,20121101,000000,23.9201,24.1953,23.9201,24.1953,8708.856203009,0
+QQEW.US,D,20121102,000000,24.1225,24.1415,23.9679,23.9679,6774.780262921,0
+QQEW.US,D,20121105,000000,23.8762,24.1125,23.8762,24.1125,8502.3141378674,0
+QQEW.US,D,20121106,000000,24.1783,24.3599,24.1225,24.2831,4227.0939157133,0
+QQEW.US,D,20121107,000000,24.0547,24.0547,23.7006,23.7834,16406.057339378,0
+QQEW.US,D,20121108,000000,23.7914,23.7984,23.5172,23.5172,5785.1830867329,0
+QQEW.US,D,20121109,000000,23.4224,23.6797,23.4224,23.543,36498.790278395,0
+QQEW.US,D,20121112,000000,23.584,23.6238,23.4512,23.525,12208.039733806,0
+QQEW.US,D,20121113,000000,23.4124,23.566,23.3844,23.3844,10002.250688604,0
+QQEW.US,D,20121114,000000,23.4682,23.4972,23.0045,23.0045,46281.464693863,0
+QQEW.US,D,20121115,000000,23.0903,23.1301,22.9795,23.1032,21937.574685913,0
+QQEW.US,D,20121116,000000,23.0813,23.2349,22.8827,23.2059,100270.15683794,0
+QQEW.US,D,20121119,000000,23.4404,23.538,23.3844,23.5192,8896.3482718511,0
+QQEW.US,D,20121120,000000,23.526,23.6118,23.4124,23.526,5037.2200741328,0
+QQEW.US,D,20121121,000000,23.6118,23.6857,23.536,23.6717,6724.6486937119,0
+QQEW.US,D,20121123,000000,23.8403,24.0267,23.8014,24.0188,19531.259363875,0
+QQEW.US,D,20121126,000000,23.9201,24.0357,23.9201,24.0267,10233.858538351,0
+QQEW.US,D,20121127,000000,23.9979,24.0647,23.9021,23.9021,8219.5720875279,0
+QQEW.US,D,20121128,000000,23.8403,24.2521,23.8403,24.2521,5890.459382072,0
+QQEW.US,D,20121129,000000,24.3679,24.4517,24.2631,24.3489,14634.407683527,0
+QQEW.US,D,20121130,000000,24.32,24.3848,24.2631,24.3848,20289.248690317,0
+QQEW.US,D,20121203,000000,24.4806,24.4886,24.2143,24.2243,51961.371485257,0
+QQEW.US,D,20121204,000000,24.2531,24.3848,24.1783,24.3429,48648.677391918,0
+QQEW.US,D,20121205,000000,24.4287,24.4517,24.2631,24.4307,8121.314211878,0
+QQEW.US,D,20121206,000000,24.3679,24.4965,24.3679,24.4606,25775.647624563,0
+QQEW.US,D,20121207,000000,24.5544,24.6202,24.4147,24.5454,6901.111817328,0
+QQEW.US,D,20121210,000000,24.4606,24.687,24.4606,24.6302,3823.0334678878,0
+QQEW.US,D,20121211,000000,24.7438,24.9812,24.7438,24.8955,20659.21967108,0
+QQEW.US,D,20121212,000000,25.0172,25.1029,24.9144,24.9144,43230.457391796,0
+QQEW.US,D,20121213,000000,24.9144,25.1029,24.697,24.8376,12052.631869258,0
+QQEW.US,D,20121214,000000,24.7429,24.8476,24.719,24.7698,5359.0647484553,0
+QQEW.US,D,20121217,000000,24.9424,24.9524,24.8186,24.9514,65689.400397484,0
+QQEW.US,D,20121218,000000,25.084,25.3463,25.084,25.3283,10788.313693803,0
+QQEW.US,D,20121219,000000,25.4251,25.4421,25.2306,25.2366,51244.490045566,0
+QQEW.US,D,20121220,000000,25.1797,25.2625,25.067,25.2446,169902.90646941,0
+QQEW.US,D,20121221,000000,24.6681,24.7958,24.4147,24.7518,52610.073990823,0
+QQEW.US,D,20121224,000000,24.677,24.677,24.5933,24.6482,3852.1097780291,0
+QQEW.US,D,20121226,000000,24.724,24.733,24.4247,24.4806,16591.544145452,0
+QQEW.US,D,20121227,000000,24.4517,24.5165,24.1415,24.4826,19461.075166982,0
+QQEW.US,D,20121228,000000,24.4048,24.4517,24.2243,24.2531,95319.163062844,0
+QQEW.US,D,20121231,000000,24.2243,24.677,24.2243,24.677,10422.353238577,0
+QQEW.US,D,20130102,000000,25.2177,25.4051,25.1757,25.3653,57852.833498714,0
+QQEW.US,D,20130103,000000,25.4141,25.5299,25.2785,25.3443,57219.17046391,0
+QQEW.US,D,20130104,000000,25.3183,25.462,25.2895,25.4221,41711.470844759,0
+QQEW.US,D,20130107,000000,25.4341,25.4401,25.2655,25.4341,42164.66023041,0
+QQEW.US,D,20130108,000000,25.4051,25.4051,25.1797,25.3084,16120.307394886,0
+QQEW.US,D,20130109,000000,25.3753,25.5577,25.3753,25.5089,14550.186647256,0
+QQEW.US,D,20130110,000000,25.5947,25.6515,25.5099,25.6515,38608.326710715,0
+QQEW.US,D,20130111,000000,25.6804,25.7183,25.5947,25.7183,27925.28931225,0
+QQEW.US,D,20130114,000000,25.7373,25.7642,25.6126,25.7552,95385.3367342,0
+QQEW.US,D,20130115,000000,25.6904,25.7742,25.5667,25.7742,26874.531621627,0
+QQEW.US,D,20130116,000000,25.7183,25.7981,25.6804,25.7742,12611.097550247,0
+QQEW.US,D,20130117,000000,25.849,25.9916,25.849,25.9716,26541.658002078,0
+QQEW.US,D,20130118,000000,25.9716,26.0016,25.8799,26.0016,7640.0511474705,0
+QQEW.US,D,20130122,000000,26.0016,26.1064,25.9048,26.1064,27327.721007278,0
+QQEW.US,D,20130123,000000,26.1342,26.1632,26.0574,26.1064,95384.334102816,0
+QQEW.US,D,20130124,000000,26.1722,26.3876,26.1202,26.218,44934.930744906,0
+QQEW.US,D,20130125,000000,26.3796,26.4813,26.3018,26.4614,43099.112680468,0
+QQEW.US,D,20130128,000000,26.5003,26.6269,26.4045,26.4614,155709.65659492,0
+QQEW.US,D,20130129,000000,26.4045,26.4045,26.192,26.3496,190151.04727297,0
+QQEW.US,D,20130130,000000,26.4235,26.4235,26.25,26.3008,29271.823261208,0
+QQEW.US,D,20130131,000000,26.24,26.3496,26.229,26.2549,54186.210526758,0
+QQEW.US,D,20130201,000000,26.4514,26.6509,26.4235,26.607,71030.417781023,0
+QQEW.US,D,20130204,000000,26.5392,26.597,26.236,26.2549,112198.46241555,0
+QQEW.US,D,20130205,000000,26.3696,26.6379,26.3198,26.5581,24254.655814759,0
+QQEW.US,D,20130206,000000,26.4913,26.5491,26.3876,26.4813,62512.061541009,0
+QQEW.US,D,20130207,000000,26.4713,26.4713,26.205,26.3796,26578.755363294,0
+QQEW.US,D,20130208,000000,26.4713,26.6798,26.4713,26.607,38337.616236986,0
+QQEW.US,D,20130211,000000,26.609,26.6349,26.5292,26.6349,16139.357391186,0
+QQEW.US,D,20130212,000000,26.6169,26.6629,26.5781,26.5881,34805.34587051,0
+QQEW.US,D,20130213,000000,26.607,26.7377,26.5541,26.6529,40498.286869899,0
+QQEW.US,D,20130214,000000,26.607,26.6897,26.5392,26.6709,43814.991488774,0
+QQEW.US,D,20130215,000000,26.6798,26.7565,26.5631,26.6349,21483.382668878,0
+QQEW.US,D,20130219,000000,26.7177,26.8225,26.7177,26.8225,57197.112573458,0
+QQEW.US,D,20130220,000000,26.8225,26.8225,26.3496,26.3696,52694.295027094,0
+QQEW.US,D,20130221,000000,26.3008,26.3008,25.9527,26.0494,157504.36677261,0
+QQEW.US,D,20130222,000000,26.1722,26.2918,26.1432,26.2838,23386.377036057,0
+QQEW.US,D,20130225,000000,26.4235,26.5023,26.0764,26.0764,97922.996767566,0
+QQEW.US,D,20130226,000000,26.0494,26.0674,25.832,26.0574,14458.947191296,0
+QQEW.US,D,20130227,000000,26.218,26.5202,26.0674,26.4045,29762.110008073,0
+QQEW.US,D,20130228,000000,26.3796,26.5871,26.3796,26.3965,18327.099071472,0
+QQEW.US,D,20130301,000000,26.2918,26.5681,26.208,26.5581,86597.27265184,0
+QQEW.US,D,20130304,000000,26.5003,26.6897,26.4713,26.6897,29858.362620954,0
+QQEW.US,D,20130305,000000,26.7945,27.0568,26.7845,27.0468,102646.39321844,0
+QQEW.US,D,20130306,000000,27.0748,27.1506,27.0109,27.0568,49427.721977428,0
+QQEW.US,D,20130307,000000,27.1216,27.1316,27.0209,27.0927,30217.304656491,0
+QQEW.US,D,20130308,000000,27.2074,27.2254,27.0528,27.1974,51498.155785765,0
+QQEW.US,D,20130311,000000,27.1974,27.2453,27.1296,27.2354,23675.134874701,0
+QQEW.US,D,20130312,000000,27.2254,27.2642,27.1316,27.2354,83744.786363842,0
+QQEW.US,D,20130313,000000,27.3132,27.3221,27.1416,27.2354,11752.845085387,0
+QQEW.US,D,20130314,000000,27.398,27.4168,27.3132,27.379,16263.683682824,0
+QQEW.US,D,20130315,000000,27.379,27.379,27.1416,27.1595,76200.987829253,0
+QQEW.US,D,20130318,000000,26.9461,27.0847,26.7765,26.9551,63918.753373017,0
+QQEW.US,D,20130319,000000,27.0668,27.1146,26.6798,26.8793,128064.10143886,0
+QQEW.US,D,20130320,000000,27.0568,27.2354,27.0209,27.1685,54302.515767323,0
+QQEW.US,D,20130321,000000,27.0847,27.0867,26.973,27.0109,41406.670903968,0
+QQEW.US,D,20130322,000000,27.0847,27.2443,27.0568,27.1685,11987.460829286,0
+QQEW.US,D,20130325,000000,27.3022,27.3022,26.9541,27.0389,45328.96487889,0
+QQEW.US,D,20130326,000000,27.2742,27.2742,27.1655,27.2582,13956.62886782,0
+QQEW.US,D,20130327,000000,27.1585,27.359,27.0658,27.342,37795.192658143,0
+QQEW.US,D,20130328,000000,27.4078,27.4846,27.3221,27.4846,22375.724600801,0
+QQEW.US,D,20130401,000000,27.5535,27.5535,27.2354,27.3032,39021.410840998,0
+QQEW.US,D,20130402,000000,27.5455,27.5784,27.4068,27.4178,53976.660567464,0
+QQEW.US,D,20130403,000000,27.4747,27.4747,27.0558,27.1216,19005.880518563,0
+QQEW.US,D,20130404,000000,27.1216,27.2354,27.0748,27.2354,30292.502010306,0
+QQEW.US,D,20130405,000000,26.7555,27.0159,26.6887,27.0159,40063.144849163,0
+QQEW.US,D,20130408,000000,27.0009,27.1874,26.9381,27.1874,22973.292905774,0
+QQEW.US,D,20130409,000000,27.3032,27.4098,27.1506,27.3221,17005.630907119,0
+QQEW.US,D,20130410,000000,27.4747,27.8517,27.4108,27.8417,50569.719124012,0
+QQEW.US,D,20130411,000000,27.7849,27.9943,27.7849,27.8886,105379.56637174,0
+QQEW.US,D,20130412,000000,27.8886,27.9275,27.6901,27.9275,27798.957757843,0
+QQEW.US,D,20130415,000000,27.8517,27.8517,27.2354,27.2354,16861.251987797,0
+QQEW.US,D,20130416,000000,27.4558,27.6532,27.394,27.6532,52224.060907913,0
+QQEW.US,D,20130417,000000,27.4078,27.4078,26.983,27.1416,45434.241174229,0
+QQEW.US,D,20130418,000000,27.0927,27.1316,26.7177,26.8035,73373.567325858,0
+QQEW.US,D,20130419,000000,26.973,27.2354,26.9281,27.2254,51138.211118843,0
+QQEW.US,D,20130422,000000,27.2642,27.4368,27.0927,27.37,49788.669275733,0
+QQEW.US,D,20130423,000000,27.5614,27.7011,27.4747,27.6632,130993.79034345,0
+QQEW.US,D,20130424,000000,27.6722,27.749,27.6303,27.729,15497.673305309,0
+QQEW.US,D,20130425,000000,27.8138,28.0403,27.7679,27.9654,35153.258960822,0
+QQEW.US,D,20130426,000000,27.8327,27.8797,27.759,27.8327,15390.391747201,0
+QQEW.US,D,20130429,000000,27.8607,28.0373,27.8497,27.9575,63523.71660765,0
+QQEW.US,D,20130430,000000,27.7939,28.0213,27.7679,28.0043,72398.006989048,0
+QQEW.US,D,20130501,000000,28.0213,28.0472,27.8298,27.8707,235057.90433913,0
+QQEW.US,D,20130502,000000,27.9475,28.1899,27.9475,28.1719,15382.370696128,0
+QQEW.US,D,20130503,000000,28.4272,28.5908,28.3693,28.502,28899.847017676,0
+QQEW.US,D,20130506,000000,28.5409,28.6068,28.512,28.5698,89162.003732579,0
+QQEW.US,D,20130507,000000,28.5978,28.6856,28.5878,28.6756,42326.083883264,0
+QQEW.US,D,20130508,000000,28.6756,28.8282,28.6157,28.8282,25584.145030185,0
+QQEW.US,D,20130509,000000,28.7134,28.852,28.7024,28.7434,38992.334530856,0
+QQEW.US,D,20130510,000000,28.7812,29.0406,28.7812,29.0406,24893.332006482,0
+QQEW.US,D,20130513,000000,28.9458,29.0107,28.902,28.9299,85695.907037461,0
+QQEW.US,D,20130514,000000,28.9748,29.1922,28.9748,29.1882,28441.644475105,0
+QQEW.US,D,20130515,000000,29.1383,29.3557,29.1283,29.2789,49812.732428954,0
+QQEW.US,D,20130516,000000,29.3657,29.3857,29.1303,29.1423,36835.67442348,0
+QQEW.US,D,20130517,000000,29.2689,29.3837,29.1613,29.3747,85965.614879805,0
+QQEW.US,D,20130520,000000,29.3657,29.3747,29.2111,29.2391,33858.861843842,0
+QQEW.US,D,20130521,000000,29.2391,29.4395,29.2391,29.3657,45826.270045444,0
+QQEW.US,D,20130522,000000,29.4385,29.658,28.9388,29.0705,84929.896659945,0
+QQEW.US,D,20130523,000000,28.902,29.1513,28.8381,29.0795,29570.607413694,0
+QQEW.US,D,20130524,000000,28.7732,28.9558,28.6954,28.902,17220.194023335,0
+QQEW.US,D,20130528,000000,29.2689,29.4017,29.0805,29.1633,16126.323183191,0
+QQEW.US,D,20130529,000000,29.0206,29.0795,28.856,29.0107,79194.845142422,0
+QQEW.US,D,20130530,000000,28.9837,29.2779,28.9837,29.1872,21421.219523059,0
+QQEW.US,D,20130531,000000,29.1154,29.2161,28.887,28.887,36028.556159213,0
+QQEW.US,D,20130603,000000,28.902,28.902,28.5319,28.875,57894.944016849,0
+QQEW.US,D,20130604,000000,28.856,29.0127,28.6456,28.7872,60089.704116824,0
+QQEW.US,D,20130605,000000,28.6456,28.6456,28.2756,28.3165,38255.400463483,0
+QQEW.US,D,20130606,000000,28.3883,28.5898,28.2587,28.5898,15350.286491834,0
+QQEW.US,D,20130607,000000,28.7044,28.9458,28.6994,28.9458,15509.704881919,0
+QQEW.US,D,20130610,000000,29.0206,29.0256,28.879,28.9299,26947.723712673,0
+QQEW.US,D,20130611,000000,28.6756,28.883,28.6256,28.6256,18666.991110709,0
+QQEW.US,D,20130612,000000,28.7634,28.7634,28.2776,28.3165,21880.424697015,0
+QQEW.US,D,20130613,000000,28.2487,28.8002,28.2387,28.7634,38808.852987552,0
+QQEW.US,D,20130614,000000,28.8381,28.8381,28.5738,28.5898,9425.7376426995,0
+QQEW.US,D,20130617,000000,28.7732,29.0107,28.7374,28.8282,77143.461330384,0
+QQEW.US,D,20130618,000000,28.9558,29.1633,28.9558,29.0994,68505.791955652,0
+QQEW.US,D,20130619,000000,29.0994,29.1733,28.8002,28.8182,87071.517296559,0
+QQEW.US,D,20130620,000000,28.4761,28.4761,27.9654,28.0511,178776.19421943,0
+QQEW.US,D,20130621,000000,28.1369,28.1469,27.8038,28.0541,25941.081802954,0
+QQEW.US,D,20130624,000000,27.7849,27.9085,27.5036,27.7011,181921.4488716,0
+QQEW.US,D,20130625,000000,28.0053,28.0581,27.8038,28.0213,81722.478861945,0
+QQEW.US,D,20130626,000000,28.1809,28.3604,28.1719,28.2597,64419.066433724,0
+QQEW.US,D,20130627,000000,28.4382,28.5988,28.4382,28.5608,35698.690433818,0
+QQEW.US,D,20130628,000000,28.4681,28.6566,28.4282,28.4481,38906.108231817,0
+QQEW.US,D,20130701,000000,28.6666,28.9229,28.6666,28.7074,48071.161714629,0
+QQEW.US,D,20130702,000000,28.7064,28.8162,28.5319,28.6177,32760.980478163,0
+QQEW.US,D,20130703,000000,28.5608,28.8441,28.5608,28.7554,33699.443453758,0
+QQEW.US,D,20130705,000000,28.9129,28.9937,28.7554,28.9628,8621.6272725851,0
+QQEW.US,D,20130708,000000,29.0815,29.1752,28.9309,28.9937,112533.34129787,0
+QQEW.US,D,20130709,000000,29.1114,29.2321,29.0486,29.1842,272820.01016158,0
+QQEW.US,D,20130710,000000,29.1942,29.3927,29.1932,29.3927,52367.437195851,0
+QQEW.US,D,20130711,000000,29.7457,29.9552,29.6998,29.9522,160443.07935965,0
+QQEW.US,D,20130712,000000,30.046,30.1806,29.9702,30.0948,115883.13275242,0
+QQEW.US,D,20130715,000000,30.2773,30.2773,30.0748,30.1906,78438.861078748,0
+QQEW.US,D,20130716,000000,30.2773,30.2773,30.038,30.1048,26472.47643657,0
+QQEW.US,D,20130717,000000,30.1148,30.2674,30.1148,30.2394,163923.21289414,0
+QQEW.US,D,20130718,000000,30.3132,30.4179,30.2105,30.3501,40188.473772187,0
+QQEW.US,D,20130719,000000,30.3312,30.3312,30.2105,30.3042,34599.806436754,0
+QQEW.US,D,20130722,000000,30.4439,30.4439,30.2873,30.3601,42997.846910666,0
+QQEW.US,D,20130723,000000,30.5027,30.5027,30.1417,30.1706,26358.176458774,0
+QQEW.US,D,20130724,000000,30.3312,30.3312,29.9113,29.9792,40321.823746282,0
+QQEW.US,D,20130725,000000,30.1148,30.2574,30.046,30.2394,15808.489034406,0
+QQEW.US,D,20130726,000000,30.2953,30.2953,29.9772,30.2304,25218.184574958,0
+QQEW.US,D,20130729,000000,30.1906,30.2933,30.0748,30.1417,23401.416506819,0
+QQEW.US,D,20130730,000000,30.2205,30.3781,30.1806,30.3541,18197.759622912,0
+QQEW.US,D,20130731,000000,30.407,30.6433,30.407,30.4728,184398.95102192,0
+QQEW.US,D,20130801,000000,30.777,30.9007,30.7062,30.8817,179704.63088118,0
+QQEW.US,D,20130802,000000,30.9575,30.9665,30.7571,30.9486,36942.955981587,0
+QQEW.US,D,20130805,000000,30.9665,30.9665,30.8837,30.9386,51604.434712488,0
+QQEW.US,D,20130806,000000,30.9855,30.9855,30.7191,30.7571,115994.42483608,0
+QQEW.US,D,20130807,000000,30.6245,30.6773,30.4529,30.6265,70812.846770656,0
+QQEW.US,D,20130808,000000,30.777,30.8917,30.6543,30.8049,59259.525330721,0
+QQEW.US,D,20130809,000000,30.8239,30.9296,30.7013,30.777,68695.289287263,0
+QQEW.US,D,20130812,000000,30.8917,30.8917,30.6045,30.777,63204.87982748,0
+QQEW.US,D,20130813,000000,30.9575,30.9575,30.6433,30.8618,24806.103076059,0
+QQEW.US,D,20130814,000000,30.8817,30.8817,30.6294,30.6393,37633.76900529,0
+QQEW.US,D,20130815,000000,30.2953,30.4249,29.998,30.0748,68476.715645511,0
+QQEW.US,D,20130816,000000,30.0948,30.1706,29.989,30.046,24041.095329927,0
+QQEW.US,D,20130819,000000,30.046,30.1138,29.8594,29.8594,18024.304393449,0
+QQEW.US,D,20130820,000000,29.8684,30.1806,29.8684,30.1248,40251.63954939,0
+QQEW.US,D,20130821,000000,29.9792,30.1706,29.8315,29.9152,38806.847724783,0
+QQEW.US,D,20130822,000000,30.1347,30.2494,30.1347,30.2205,20492.782861306,0
+QQEW.US,D,20130823,000000,30.3222,30.416,30.2634,30.3701,24963.516203375,0
+QQEW.US,D,20130826,000000,30.388,30.5795,30.3312,30.3402,142023.73820083,0
+QQEW.US,D,20130827,000000,29.997,30.1048,29.7457,29.8026,35625.498342772,0
+QQEW.US,D,20130828,000000,29.8405,30.046,29.7846,29.9242,59627.491048716,0
+QQEW.US,D,20130829,000000,30.0658,30.2823,30.0658,30.1906,27204.397347024,0
+QQEW.US,D,20130830,000000,30.2574,30.2574,29.989,30.036,24383.995263318,0
+QQEW.US,D,20130903,000000,30.3352,30.5167,30.1556,30.2813,42821.38378705,0
+QQEW.US,D,20130904,000000,30.2913,30.7062,30.2913,30.6274,185848.75600345,0
+QQEW.US,D,20130905,000000,30.6963,30.8289,30.6963,30.781,153029.622905,0
+QQEW.US,D,20130906,000000,31.0124,31.0124,30.4688,30.7381,212559.85870946,0
+QQEW.US,D,20130909,000000,30.8339,31.154,30.8339,31.0992,156637.09062529,0
+QQEW.US,D,20130910,000000,31.3446,31.4313,31.2876,31.4313,243192.252759,0
+QQEW.US,D,20130911,000000,31.4512,31.5839,31.3814,31.565,7026928.0192035,0
+QQEW.US,D,20130912,000000,31.565,31.6228,31.4313,31.4412,113226.15958435,0
+QQEW.US,D,20130913,000000,31.528,31.565,31.3534,31.547,52048.600415681,0
+QQEW.US,D,20130916,000000,31.9141,31.9141,31.6168,31.6497,233420.60728876,0
+QQEW.US,D,20130917,000000,31.7525,31.8841,31.6597,31.8462,37271.819075599,0
+QQEW.US,D,20130918,000000,31.923,32.2133,31.7335,32.1395,329150.84921911,0
+QQEW.US,D,20130919,000000,32.2342,32.2731,32.0965,32.1494,81465.805227594,0
+QQEW.US,D,20130920,000000,32.2781,32.288,32.0317,32.0517,94519.063218267,0
+QQEW.US,D,20130923,000000,32.0995,32.0995,31.6916,31.7943,55277.073472748,0
+QQEW.US,D,20130924,000000,31.8991,32.0137,31.7943,31.8333,46142.098931462,0
+QQEW.US,D,20130925,000000,31.8333,31.9469,31.6806,31.8033,56486.246922072,0
+QQEW.US,D,20130926,000000,32.0037,32.1015,31.8991,32.0517,27545.292017646,0
+QQEW.US,D,20130927,000000,31.9181,32.0137,31.8333,31.9949,28296.262924398,0
+QQEW.US,D,20130930,000000,31.7385,31.9759,31.6368,31.9269,49623.235097344,0
+QQEW.US,D,20131001,000000,31.9369,32.2392,31.9369,32.2113,140741.37266046,0
+QQEW.US,D,20131002,000000,32.0517,32.2202,32.0037,32.1913,63665.087632819,0
+QQEW.US,D,20131003,000000,32.0995,32.0995,31.6078,31.7654,371650.38833184,0
+QQEW.US,D,20131004,000000,31.7843,32.2013,31.7843,32.1534,45086.328083918,0
+QQEW.US,D,20131007,000000,31.9669,32.0905,31.8512,31.9181,118359.63227136,0
+QQEW.US,D,20131008,000000,31.9269,31.9369,31.2826,31.2826,87950.825020487,0
+QQEW.US,D,20131009,000000,31.3116,31.3396,30.8488,31.0752,7136741.2215561,0
+QQEW.US,D,20131010,000000,31.3874,31.7565,31.3874,31.7006,279689.03777462,0
+QQEW.US,D,20131011,000000,31.6547,31.9849,31.6547,31.9269,65037.689997765,0
+QQEW.US,D,20131014,000000,31.7195,32.1733,31.7195,32.1733,125536.46771934,0
+QQEW.US,D,20131015,000000,32.1833,32.1833,31.8601,31.9091,74013.246148967,0
+QQEW.US,D,20131016,000000,32.0905,32.3259,32.0905,32.2781,127014.34637962,0
+QQEW.US,D,20131017,000000,32.2202,32.4746,32.1355,32.4746,221283.75438323,0
+QQEW.US,D,20131018,000000,32.6392,32.7229,32.4945,32.695,90587.745560887,0
+QQEW.US,D,20131021,000000,32.8096,32.8096,32.657,32.7418,61447.267011007,0
+QQEW.US,D,20131022,000000,32.9164,32.9922,32.685,32.8586,289825.6410687,0
+QQEW.US,D,20131023,000000,32.6102,32.667,32.3798,32.4556,61025.159198267,0
+QQEW.US,D,20131024,000000,32.4945,32.6302,32.3998,32.6002,162069.34746479,0
+QQEW.US,D,20131025,000000,32.713,32.713,32.5314,32.647,79186.824091348,0
+QQEW.US,D,20131028,000000,32.676,32.7328,32.5614,32.647,38431.863587099,0
+QQEW.US,D,20131029,000000,32.7798,32.8685,32.657,32.8586,42025.294468009,0
+QQEW.US,D,20131030,000000,33.0012,33.0012,32.5514,32.6392,25550.055563123,0
+QQEW.US,D,20131031,000000,32.695,32.8106,32.5314,32.647,83292.599609575,0
+QQEW.US,D,20131101,000000,32.7708,32.7708,32.4945,32.667,73487.867303655,0
+QQEW.US,D,20131104,000000,32.8396,32.8396,32.647,32.7897,45819.251625755,0
+QQEW.US,D,20131105,000000,32.713,32.7608,32.4646,32.7229,58281.959731144,0
+QQEW.US,D,20131106,000000,32.7997,32.7997,32.5204,32.6002,63659.071844514,0
+QQEW.US,D,20131107,000000,32.676,32.676,31.9849,32.0137,134934.13168328,0
+QQEW.US,D,20131108,000000,32.0317,32.4277,32.0257,32.4277,70173.167947548,0
+QQEW.US,D,20131111,000000,32.3898,32.5044,32.317,32.4746,48353.903764969,0
+QQEW.US,D,20131112,000000,32.3628,32.5414,32.3628,32.5134,19322.712035965,0
+QQEW.US,D,20131113,000000,32.4277,32.8496,32.3798,32.8496,29244.752213834,0
+QQEW.US,D,20131114,000000,32.8096,32.9822,32.7897,32.9633,215285.01081166,0
+QQEW.US,D,20131115,000000,33.0819,33.1099,32.9343,33.1099,32734.912062174,0
+QQEW.US,D,20131118,000000,33.1099,33.1487,32.7708,32.7708,106320.0346101,0
+QQEW.US,D,20131119,000000,32.7508,32.8586,32.5414,32.5614,23439.516499418,0
+QQEW.US,D,20131120,000000,32.705,32.7328,32.3998,32.4746,16048.117935225,0
+QQEW.US,D,20131121,000000,32.5314,32.8586,32.5314,32.8396,43904.225681967,0
+QQEW.US,D,20131122,000000,32.8785,33.0111,32.8496,33.0111,25550.055563123,0
+QQEW.US,D,20131125,000000,33.1487,33.1487,32.9533,33.0211,26364.192247079,0
+QQEW.US,D,20131126,000000,33.0361,33.1787,32.9074,33.1009,30938.196621719,0
+QQEW.US,D,20131127,000000,33.067,33.2535,33.067,33.2435,78536.116323013,0
+QQEW.US,D,20131129,000000,33.3583,33.3583,33.3003,33.3103,6396.7882310842,0
+QQEW.US,D,20131202,000000,33.3583,33.3583,33.1388,33.1687,53270.808073,0
+QQEW.US,D,20131203,000000,33.2047,33.2047,33.0211,33.1009,30089.970470701,0
+QQEW.US,D,20131204,000000,32.9533,33.1587,32.7897,33.072,50256.898132147,0
+QQEW.US,D,20131205,000000,33.1288,33.1288,32.9164,32.9822,138312.99944798,0
+QQEW.US,D,20131206,000000,33.3841,33.4231,33.2435,33.3583,43076.052158632,0
+QQEW.US,D,20131209,000000,33.5707,33.5707,33.3293,33.3672,47619.977591747,0
+QQEW.US,D,20131210,000000,33.3423,33.4739,33.3193,33.4081,23726.269075294,0
+QQEW.US,D,20131211,000000,33.444,33.444,32.9343,32.9822,32849.212039971,0
+QQEW.US,D,20131212,000000,33.0211,33.0211,32.8296,32.8685,89219.153721478,0
+QQEW.US,D,20131213,000000,33.0361,33.053,32.9343,33.0012,21224.703771759,0
+QQEW.US,D,20131216,000000,33.2146,33.3583,33.1199,33.1787,38221.310996421,0
+QQEW.US,D,20131217,000000,33.1587,33.3193,33.0291,33.1867,75175.295923234,0
+QQEW.US,D,20131218,000000,33.2755,33.6524,32.7728,33.6524,77417.179698266,0
+QQEW.US,D,20131219,000000,33.6126,33.6126,33.4201,33.6026,61208.640741572,0
+QQEW.US,D,20131220,000000,33.6425,33.9596,33.6425,33.9028,46491.014653158,0
+QQEW.US,D,20131223,000000,34.1222,34.1382,33.9806,34.1302,63304.140334513,0
+QQEW.US,D,20131224,000000,34.197,34.2249,34.1032,34.2249,35884.177239891,0
+QQEW.US,D,20131226,000000,34.3127,34.3406,34.2349,34.3317,79528.721393354,0
+QQEW.US,D,20131227,000000,34.4893,34.4893,34.2449,34.2848,254901.98469486,0
+QQEW.US,D,20131230,000000,34.3217,34.4394,34.197,34.3945,101749.03812961,0
+QQEW.US,D,20131231,000000,34.4893,34.5571,34.4214,34.5271,67307.647451554,0
+QQEW.US,D,20140102,000000,34.3506,34.3586,34.1122,34.2249,104594.50599792,0
+QQEW.US,D,20140103,000000,34.2549,34.2748,34.0764,34.1302,29093.354874823,0
+QQEW.US,D,20140106,000000,34.0574,34.0933,33.8828,33.9806,116496.74315954,0
+QQEW.US,D,20140107,000000,34.0664,34.3506,34.0664,34.2748,166318.49927096,0
+QQEW.US,D,20140108,000000,34.3685,34.4693,34.2748,34.4214,113021.62278197,0
+QQEW.US,D,20140109,000000,34.4304,34.4493,34.1502,34.2928,52197.992491924,0
+QQEW.US,D,20140110,000000,34.3506,34.4394,34.1302,34.4304,54823.884087098,0
+QQEW.US,D,20140113,000000,34.4693,34.4693,33.7771,33.8728,90165.637748146,0
+QQEW.US,D,20140114,000000,34.0105,34.5281,33.9606,34.5082,23582.892787357,0
+QQEW.US,D,20140115,000000,34.5671,34.7565,34.5571,34.7077,55089.581403907,0
+QQEW.US,D,20140116,000000,34.7376,34.7376,34.5969,34.7177,43083.070578321,0
+QQEW.US,D,20140117,000000,34.7376,34.7845,34.5571,34.6797,187858.02929735,0
+QQEW.US,D,20140121,000000,34.9281,34.9281,34.5889,34.7845,62772.745700896,0
+QQEW.US,D,20140122,000000,34.8812,34.976,34.7945,34.948,62460.927340416,0
+QQEW.US,D,20140123,000000,34.9181,34.9181,34.5671,34.7665,47186.84083378,0
+QQEW.US,D,20140124,000000,34.4493,34.5371,34.0006,34.0194,69307.897062998,0
+QQEW.US,D,20140127,000000,33.9906,34.0474,33.4669,33.7113,176958.4235199,0
+QQEW.US,D,20140128,000000,33.7372,33.9318,33.7193,33.9318,107964.35008015,0
+QQEW.US,D,20140129,000000,33.6824,33.9626,33.6135,33.6744,41494.902465776,0
+QQEW.US,D,20140130,000000,33.9706,34.3217,33.9506,34.2249,69203.623399043,0
+QQEW.US,D,20140131,000000,33.797,34.187,33.7472,33.9606,86583.235812462,0
+QQEW.US,D,20140203,000000,33.797,33.9406,33.056,33.1517,257388.51052764,0
+QQEW.US,D,20140204,000000,33.3523,33.5068,33.2146,33.447,50332.09548596,0
+QQEW.US,D,20140205,000000,33.056,33.3871,32.9274,33.2943,61987.685327082,0
+QQEW.US,D,20140206,000000,33.6824,33.9506,33.6026,33.9318,246359.56530163,0
+QQEW.US,D,20140207,000000,34.1122,34.6439,34.0754,34.5771,105707.42683436,0
+QQEW.US,D,20140210,000000,34.6608,34.8104,34.5969,34.8044,198620.27457516,0
+QQEW.US,D,20140211,000000,34.8812,35.2992,34.8812,35.2234,210023.20130747,0
+QQEW.US,D,20140212,000000,35.3749,35.4786,35.2602,35.346,711506.33283987,0
+QQEW.US,D,20140213,000000,35.1266,35.6482,35.1266,35.6213,282618.7266792,0
+QQEW.US,D,20140214,000000,35.5834,35.7899,35.5086,35.7349,3828237.1247717,0
+QQEW.US,D,20140218,000000,35.8367,35.9893,35.6961,35.9593,126563.16225673,0
+QQEW.US,D,20140219,000000,35.9494,36.0292,35.7709,35.7799,293448.14825976,0
+QQEW.US,D,20140220,000000,35.9205,36.1888,35.7998,36.1529,124270.14428111,0
+QQEW.US,D,20140221,000000,36.3154,36.3154,36.107,36.1309,120894.28441057,0
+QQEW.US,D,20140224,000000,36.2466,36.5318,36.2466,36.3613,149039.14999596,0
+QQEW.US,D,20140225,000000,36.4092,36.457,36.1808,36.2955,92250.108395861,0
+QQEW.US,D,20140226,000000,36.4282,36.6016,36.2855,36.3802,147624.43711287,0
+QQEW.US,D,20140227,000000,36.466,36.5618,36.2765,36.5318,88972.506400969,0
+QQEW.US,D,20140228,000000,36.5318,36.6755,36.114,36.4272,188522.77390506,0
+QQEW.US,D,20140303,000000,36.1339,36.2666,35.9005,36.1619,333269.65894534,0
+QQEW.US,D,20140304,000000,36.6196,36.7992,36.5848,36.7204,229442.16595632,0
+QQEW.US,D,20140305,000000,36.8171,36.8171,36.6666,36.7204,577197.84314032,0
+QQEW.US,D,20140306,000000,36.8171,36.8171,36.5628,36.6286,132462.64532127,0
+QQEW.US,D,20140307,000000,36.7782,36.8171,36.3424,36.485,88658.68277772,0
+QQEW.US,D,20140310,000000,36.5418,36.5418,36.2297,36.3793,83086.057544433,0
+QQEW.US,D,20140311,000000,36.4192,36.5818,36.1429,36.2087,74601.790771481,0
+QQEW.US,D,20140312,000000,36.0093,36.3892,35.8835,36.3424,112038.04139408,0
+QQEW.US,D,20140313,000000,36.5238,36.5238,35.6033,35.7619,74475.459217074,0
+QQEW.US,D,20140314,000000,35.7539,35.9583,35.6312,35.7061,171918.19555162,0
+QQEW.US,D,20140317,000000,35.9893,36.1997,35.9893,36.0391,324396.37119532,0
+QQEW.US,D,20140318,000000,36.0671,36.3992,36.0591,36.3514,55870.631252184,0
+QQEW.US,D,20140319,000000,36.4092,36.4092,35.9205,36.1429,48660.708968529,0
+QQEW.US,D,20140320,000000,36.096,36.3514,36.0921,36.2775,95595.889324879,0
+QQEW.US,D,20140321,000000,36.456,36.456,35.8187,35.8547,59445.012136795,0
+QQEW.US,D,20140324,000000,35.8367,35.8367,35.1176,35.4128,4214088.7840291,0
+QQEW.US,D,20140325,000000,35.6921,35.7509,35.1884,35.4168,150752.64703152,0
+QQEW.US,D,20140326,000000,35.6442,35.6442,35.0648,35.0648,193112.82038185,0
+QQEW.US,D,20140327,000000,34.9969,35.1485,34.6907,34.9151,395145.04955739,0
+QQEW.US,D,20140328,000000,35.0348,35.3968,34.978,35.0178,187149.16890873,0
+QQEW.US,D,20140331,000000,35.2442,35.4477,35.2442,35.3021,97305.375834909,0
+QQEW.US,D,20140401,000000,35.5973,35.9863,35.5973,35.9753,149295.8236303,0
+QQEW.US,D,20140402,000000,36.1319,36.1319,35.9583,36.113,141917.45927411,0
+QQEW.US,D,20140403,000000,36.1319,36.2067,35.6322,35.7769,40626.623687074,0
+QQEW.US,D,20140404,000000,36.094,36.094,34.7765,34.9191,152941.39134319,0
+QQEW.US,D,20140407,000000,34.6618,34.8633,34.205,34.4214,238760.62204091,0
+QQEW.US,D,20140408,000000,34.4593,34.7955,34.3576,34.7665,66434.355515931,0
+QQEW.US,D,20140409,000000,34.8922,35.2832,34.8253,35.2682,57122.917851029,0
+QQEW.US,D,20140410,000000,35.321,35.321,34.1012,34.185,178865.42841262,0
+QQEW.US,D,20140411,000000,33.8878,34.2628,33.6096,33.7073,213307.82172206,0
+QQEW.US,D,20140414,000000,34.0374,34.184,33.6684,33.9676,208654.60946806,0
+QQEW.US,D,20140415,000000,34.0174,34.2539,33.4121,34.1072,217540.93142608,0
+QQEW.US,D,20140416,000000,34.2928,34.4394,34.0823,34.4304,46754.706707197,0
+QQEW.US,D,20140417,000000,34.4593,34.7147,34.3855,34.6259,114255.8620159,0
+QQEW.US,D,20140421,000000,34.7855,34.8453,34.5461,34.8453,67026.910663982,0
+QQEW.US,D,20140422,000000,35.0258,35.2542,34.9929,35.1784,83491.120623643,0
+QQEW.US,D,20140423,000000,35.0827,35.1026,34.8962,34.9201,80129.29759248,0
+QQEW.US,D,20140424,000000,35.2074,35.2742,34.6907,34.9151,125072.24938845,0
+QQEW.US,D,20140425,000000,34.8732,34.8732,34.2249,34.3017,54993.328791025,0
+QQEW.US,D,20140428,000000,34.4304,34.5471,33.6884,34.2429,71813.47289207,0
+QQEW.US,D,20140429,000000,34.3656,34.4973,34.1362,34.4793,148793.50530684,0
+QQEW.US,D,20140430,000000,34.3576,34.6907,34.3396,34.6618,94819.852633521,0
+QQEW.US,D,20140501,000000,34.7955,35.0448,34.6897,34.8154,32913.380448559,0
+QQEW.US,D,20140502,000000,34.9101,35.0168,34.8154,34.8253,22702.582432044,0
+QQEW.US,D,20140505,000000,34.6059,34.9101,34.5671,34.9101,13466.342120955,0
+QQEW.US,D,20140506,000000,34.8633,34.945,34.5471,34.5471,255755.2240028,0
+QQEW.US,D,20140507,000000,34.5171,34.5171,34.1362,34.4025,223197.77769563,0
+QQEW.US,D,20140508,000000,34.2838,34.9181,34.2838,34.4025,56021.025959812,0
+QQEW.US,D,20140509,000000,34.4793,34.6159,34.2668,34.6159,21798.208923512,0
+QQEW.US,D,20140512,000000,34.7765,35.1984,34.7765,35.1984,64544.395356747,0
+QQEW.US,D,20140513,000000,35.2642,35.309,35.0926,35.1116,33808.730274633,0
+QQEW.US,D,20140514,000000,34.9969,35.1386,34.9032,34.9201,137664.29694241,0
+QQEW.US,D,20140515,000000,34.7475,34.95,34.3347,34.6618,45180.575434031,0
+QQEW.US,D,20140516,000000,34.6618,34.9022,34.5671,34.8732,110684.48902544,0
+QQEW.US,D,20140519,000000,34.7855,35.1884,34.7855,35.1684,30269.441488469,0
+QQEW.US,D,20140520,000000,35.0168,35.0648,34.7227,34.8483,27719.749878493,0
+QQEW.US,D,20140521,000000,34.978,35.1485,34.968,35.1116,28047.610341121,0
+QQEW.US,D,20140522,000000,35.1984,35.4258,35.1984,35.359,54753.699890205,0
+QQEW.US,D,20140523,000000,35.4168,35.6263,35.3789,35.6163,130770.20354477,0
+QQEW.US,D,20140527,000000,35.7021,35.9563,35.7021,35.9563,62308.52737002,0
+QQEW.US,D,20140528,000000,35.9563,35.9563,35.8247,35.8805,33320.448790537,0
+QQEW.US,D,20140529,000000,36.0063,36.0561,35.8905,36.0461,77565.569143125,0
+QQEW.US,D,20140530,000000,36.103,36.103,35.8527,35.9863,436761.27042065,0
+QQEW.US,D,20140602,000000,36.0511,36.113,35.8825,36.103,26492.529064254,0
+QQEW.US,D,20140603,000000,36.0851,36.094,35.9563,36.0591,14470.978767906,0
+QQEW.US,D,20140604,000000,36.0063,36.2067,35.9175,36.1878,45914.501607252,0
+QQEW.US,D,20140605,000000,36.1599,36.5,36.1319,36.4182,42259.910211908,0
+QQEW.US,D,20140606,000000,36.514,36.6944,36.514,36.6944,98631.857156183,0
+QQEW.US,D,20140609,000000,36.7114,36.8281,36.6286,36.6944,30502.051969599,0
+QQEW.US,D,20140610,000000,36.6765,36.6765,36.5618,36.6576,59130.185882162,0
+QQEW.US,D,20140611,000000,36.6196,36.7114,36.5368,36.6675,28098.744541714,0
+QQEW.US,D,20140612,000000,36.5418,36.6576,36.3723,36.466,38969.274009021,0
+QQEW.US,D,20140613,000000,36.514,36.5918,36.474,36.503,66464.434457456,0
+QQEW.US,D,20140616,000000,36.5238,36.6576,36.4272,36.6016,50968.766414917,0
+QQEW.US,D,20140617,000000,36.6016,36.7902,36.5818,36.7712,33146.993561073,0
+QQEW.US,D,20140618,000000,36.7413,36.9717,36.6016,36.9428,34914.632691387,0
+QQEW.US,D,20140619,000000,36.9997,36.9997,36.7204,36.856,25385.624016117,0
+QQEW.US,D,20140620,000000,36.8839,36.9428,36.7902,36.874,44387.494009143,0
+QQEW.US,D,20140623,000000,36.8371,36.9089,36.7612,36.874,289627.12005464,0
+QQEW.US,D,20140624,000000,37.0815,37.242,36.8151,36.871,117134.41671989,0
+QQEW.US,D,20140625,000000,36.88,37.0735,36.879,37.0635,22728.650848033,0
+QQEW.US,D,20140626,000000,37.0256,37.0256,36.7563,37.0046,23193.871810294,0
+QQEW.US,D,20140627,000000,37.0146,37.1363,36.9677,37.1273,51002.855881979,0
+QQEW.US,D,20140630,000000,37.0815,37.2989,37.0815,37.2899,45712.972699032,0
+QQEW.US,D,20140701,000000,37.3487,37.7616,37.3487,37.6858,45899.46213649,0
+QQEW.US,D,20140702,000000,37.6569,37.7816,37.6569,37.7148,69317.92337684,0
+QQEW.US,D,20140703,000000,37.8105,38.03,37.8105,38,21093.359060431,0
+QQEW.US,D,20140707,000000,37.9242,37.9242,37.7038,37.7228,44841.686026177,0
+QQEW.US,D,20140708,000000,37.622,37.8204,37.1652,37.2989,71403.396655939,0
+QQEW.US,D,20140709,000000,37.5791,37.5791,37.2529,37.5602,26248.889637897,0
+QQEW.US,D,20140710,000000,37.0635,37.5023,37.0146,37.3687,65899.952988162,0
+QQEW.US,D,20140711,000000,37.3587,37.5203,37.2719,37.4923,36987.071762492,0
+QQEW.US,D,20140714,000000,37.6569,37.7158,37.608,37.6569,37515.458501956,0
+QQEW.US,D,20140715,000000,37.7916,37.7916,37.3287,37.5033,28137.847165697,0
+QQEW.US,D,20140716,000000,37.7716,37.7716,37.5412,37.5881,61146.477595752,0
+QQEW.US,D,20140717,000000,37.4065,37.5312,37.0246,37.0914,32470.21737675,0
+QQEW.US,D,20140718,000000,37.2719,37.5981,37.1453,37.5691,50990.824305369,0
+QQEW.US,D,20140721,000000,37.5312,37.5312,37.3417,37.4734,30730.651925193,0
+QQEW.US,D,20140722,000000,37.7148,37.7686,37.647,37.6669,26752.210592757,0
+QQEW.US,D,20140723,000000,37.5791,37.7058,37.5791,37.6758,32803.090996299,0
+QQEW.US,D,20140724,000000,37.8105,37.8404,37.7058,37.8016,18397.283268365,0
+QQEW.US,D,20140725,000000,37.628,37.6958,37.4634,37.5602,46018.775271207,0
+QQEW.US,D,20140728,000000,37.6858,37.6858,37.3387,37.5691,33703.453979294,0
+QQEW.US,D,20140729,000000,37.6539,37.7756,37.5602,37.5691,61222.67758095,0
+QQEW.US,D,20140730,000000,37.8105,37.8105,37.638,37.7846,71635.004505686,0
+QQEW.US,D,20140731,000000,37.4644,37.5023,37.0246,37.0635,122215.75257493,0
+QQEW.US,D,20140801,000000,37.1453,37.2221,36.7364,36.9877,132909.81891861,0
+QQEW.US,D,20140804,000000,36.9089,37.2799,36.861,37.1841,111232.92839259,0
+QQEW.US,D,20140805,000000,37.0146,37.2001,36.7662,36.9288,45780.149001772,0
+QQEW.US,D,20140806,000000,36.7164,37.0914,36.6715,36.8889,63766.353402622,0
+QQEW.US,D,20140807,000000,37.1193,37.1193,36.5868,36.6715,78824.874161658,0
+QQEW.US,D,20140808,000000,36.7064,37.1093,36.7064,37.0815,22605.327187778,0
+QQEW.US,D,20140811,000000,37.2221,37.3866,37.2051,37.2719,45041.20967163,0
+QQEW.US,D,20140812,000000,37.2989,37.2989,37.0415,37.1941,65455.787284969,0
+QQEW.US,D,20140813,000000,37.3387,37.5312,37.2719,37.4923,53987.68951269,0
+QQEW.US,D,20140814,000000,37.5412,37.7716,37.5412,37.7716,25687.416062755,0
+QQEW.US,D,20140815,000000,38.0489,38.1137,37.6569,37.9621,122016.22892947,0
+QQEW.US,D,20140818,000000,38.1805,38.2384,38.0678,38.2184,62085.943202732,0
+QQEW.US,D,20140819,000000,38.3231,38.4009,38.2693,38.378,74912.606500578,0
+QQEW.US,D,20140820,000000,38.4479,38.4578,38.2952,38.4578,51870.132029296,0
+QQEW.US,D,20140821,000000,38.5625,38.5625,38.3651,38.4479,84256.128369775,0
+QQEW.US,D,20140822,000000,38.5535,38.6124,38.4279,38.5445,29894.457350785,0
+QQEW.US,D,20140825,000000,38.765,38.765,38.5625,38.6493,75038.938054985,0
+QQEW.US,D,20140826,000000,38.765,38.7839,38.6493,38.7361,176633.57095143,0
+QQEW.US,D,20140827,000000,38.8528,38.8528,38.6593,38.7161,26256.910688971,0
+QQEW.US,D,20140828,000000,38.6872,38.7461,38.5077,38.6773,42114.528661201,0
+QQEW.US,D,20140829,000000,38.7839,38.8807,38.6912,38.8039,51115.150597007,0
+QQEW.US,D,20140902,000000,39.0622,39.0622,38.8139,38.9864,114857.44084641,0
+QQEW.US,D,20140903,000000,39.156,39.164,38.9186,38.9984,85894.428051529,0
+QQEW.US,D,20140904,000000,39.146,39.2048,38.8597,38.9286,91880.137415098,0
+QQEW.US,D,20140905,000000,38.9386,39.138,38.8428,39.138,25638.287124931,0
+QQEW.US,D,20140908,000000,39.2148,39.2408,38.9664,39.129,41018.65255829,0
+QQEW.US,D,20140909,000000,39.0622,39.165,38.7171,38.764,53541.518546729,0
+QQEW.US,D,20140910,000000,38.8707,38.9694,38.6773,38.9415,32044.099038472,0
+QQEW.US,D,20140911,000000,38.9086,38.9575,38.765,38.9575,13451.302650192,0
+QQEW.US,D,20140912,000000,38.8607,38.9664,38.6124,38.7061,41315.431448008,0
+QQEW.US,D,20140915,000000,38.8039,38.8039,38.2414,38.3231,33419.70929757,0
+QQEW.US,D,20140916,000000,38.2753,38.6971,38.1805,38.6773,62234.332647591,0
+QQEW.US,D,20140917,000000,38.7839,38.9286,38.5475,38.756,96750.920679457,0
+QQEW.US,D,20140918,000000,38.9086,39.0722,38.8528,39.0522,62173.172133155,0
+QQEW.US,D,20140919,000000,39.146,39.1838,38.776,38.9286,30741.680870419,0
+QQEW.US,D,20140922,000000,38.9485,38.9485,38.3721,38.4807,51931.292543732,0
+QQEW.US,D,20140923,000000,38.4049,38.4627,38.2523,38.2523,38744.684578964,0
+QQEW.US,D,20140924,000000,38.3411,38.751,38.3082,38.7411,45895.451610953,0
+QQEW.US,D,20140925,000000,38.6543,38.7061,38.029,38.0828,56365.93115597,0
+QQEW.US,D,20140926,000000,38.2424,38.4529,38.1366,38.4029,19919.277709554,0
+QQEW.US,D,20140929,000000,38.0728,38.3969,38.0728,38.3381,22977.30343131,0
+QQEW.US,D,20140930,000000,38.4429,38.4907,38.1815,38.3391,32961.506754999,0
+QQEW.US,D,20141001,000000,38.1955,38.1955,37.5063,37.5921,333893.29566629,0
+QQEW.US,D,20141002,000000,37.5163,37.7178,37.1053,37.6609,189321.87111825,0
+QQEW.US,D,20141003,000000,37.8992,38.2045,37.8046,38.1366,84939.922973787,0
+QQEW.US,D,20141006,000000,38.1366,38.3481,37.9192,37.976,129184.04069499,0
+QQEW.US,D,20141007,000000,37.8714,37.8714,37.4205,37.4295,38066.905763257,0
+QQEW.US,D,20141008,000000,37.5452,38.1197,37.1781,38.1008,58135.575549053,0
+QQEW.US,D,20141009,000000,38.005,38.005,37.2659,37.3228,165677.81781647,0
+QQEW.US,D,20141010,000000,37.0275,37.1143,36.2726,36.2815,129770.58005474,0
+QQEW.US,D,20141013,000000,36.1648,36.4062,35.6213,35.6881,381334.80487166,0
+QQEW.US,D,20141014,000000,35.9653,36.2037,35.717,35.7809,100801.55147155,0
+QQEW.US,D,20141015,000000,35.2482,35.8667,34.9131,35.7359,788389.11001036,0
+QQEW.US,D,20141016,000000,35.315,35.9135,35.0677,35.6791,430837.7242029,0
+QQEW.US,D,20141017,000000,36.1469,36.4062,36.0222,36.1648,77410.161278577,0
+QQEW.US,D,20141020,000000,36.109,36.6336,36.109,36.5908,93867.352818548,0
+QQEW.US,D,20141021,000000,36.7992,37.641,36.7802,37.5821,250355.05136759,0
+QQEW.US,D,20141022,000000,37.7456,37.7656,37.2709,37.2709,225019.55892069,0
+QQEW.US,D,20141023,000000,37.6898,38.0528,37.6639,37.8714,126419.7859688,0
+QQEW.US,D,20141024,000000,37.8344,38.2623,37.8344,38.2424,61620.722240471,0
+QQEW.US,D,20141027,000000,38.1765,38.3281,37.986,38.2803,162079.37377863,0
+QQEW.US,D,20141028,000000,38.5297,38.8089,38.4627,38.8089,225921.92716646,0
+QQEW.US,D,20141029,000000,38.9136,38.9136,38.4049,38.6543,114586.73037268,0
+QQEW.US,D,20141030,000000,38.4529,38.9814,38.4529,38.9136,105863.83733029,0
+QQEW.US,D,20141031,000000,39.6137,39.7175,39.3814,39.516,269138.34771887,0
+QQEW.US,D,20141103,000000,39.521,39.7455,39.521,39.5948,70489.999464949,0
+QQEW.US,D,20141104,000000,39.516,39.516,39.2468,39.4622,151398.34164294,0
+QQEW.US,D,20141105,000000,39.7933,39.7933,39.4193,39.5749,185899.89020404,0
+QQEW.US,D,20141106,000000,39.7933,39.8213,39.536,39.8123,392936.25261803,0
+QQEW.US,D,20141107,000000,39.9559,39.9559,39.6227,39.7455,54550.165719216,0
+QQEW.US,D,20141110,000000,39.8301,39.9659,39.6696,39.8971,50019.274494095,0
+QQEW.US,D,20141111,000000,40.0636,40.0636,39.8213,39.9169,51535.253146979,0
+QQEW.US,D,20141112,000000,39.7553,40.0357,39.7553,40.0057,41306.40776555,0
+QQEW.US,D,20141113,000000,40.1005,40.2242,39.9169,40.0446,38641.413546393,0
+QQEW.US,D,20141114,000000,40.1204,40.1573,39.8971,40.1384,41001.607824758,0
+QQEW.US,D,20141117,000000,40.0546,40.1763,39.9519,40.0815,89012.611656336,0
+QQEW.US,D,20141118,000000,40.2341,40.4456,40.1942,40.3878,76857.711385892,0
+QQEW.US,D,20141119,000000,40.4436,40.4436,40.1853,40.264,306324.94312682,0
+QQEW.US,D,20141120,000000,40.0446,40.4636,40.0446,40.4056,88734.882762917,0
+QQEW.US,D,20141121,000000,40.8864,40.9053,40.5214,40.638,73440.743628598,0
+QQEW.US,D,20141124,000000,40.7528,40.9513,40.7029,40.9233,80546.3922483,0
+QQEW.US,D,20141125,000000,41.0361,41.046,40.8864,40.9981,75243.474857358,0
+QQEW.US,D,20141126,000000,41.1059,41.2565,41.046,41.2565,55278.076104133,0
+QQEW.US,D,20141128,000000,41.4779,41.6006,41.3452,41.4878,37012.137547097,0
+QQEW.US,D,20141201,000000,41.3043,41.3522,41.0271,41.0659,109494.36557242,0
+QQEW.US,D,20141202,000000,41.2105,41.3133,41.1019,41.2664,153820.69906712,0
+QQEW.US,D,20141203,000000,41.3333,41.5267,41.1547,41.4689,126727.59380375,0
+QQEW.US,D,20141204,000000,41.4978,41.5357,41.2205,41.3611,239254.91931331,0
+QQEW.US,D,20141205,000000,41.5457,41.5457,41.3522,41.4779,47658.077584346,0
+QQEW.US,D,20141208,000000,41.42,41.5068,40.9622,41.1347,84157.870494125,0
+QQEW.US,D,20141209,000000,40.8864,41.2025,40.5792,41.1926,62389.740512139,0
+QQEW.US,D,20141210,000000,41.1737,41.1737,40.4974,40.5592,173309.84791286,0
+QQEW.US,D,20141211,000000,40.8106,41.1916,40.7528,40.8206,40935.434153402,0
+QQEW.US,D,20141212,000000,40.5493,40.7528,40.3279,40.3478,49138.964138783,0
+QQEW.US,D,20141215,000000,40.6181,40.6181,39.8581,40.0057,157778.08514049,0
+QQEW.US,D,20141216,000000,39.8123,40.3878,39.6137,39.6427,180968.94905663,0
+QQEW.US,D,20141217,000000,39.7355,40.3778,39.5948,40.3119,95497.631449229,0
+QQEW.US,D,20141218,000000,40.9143,41.1637,40.7139,41.1247,312713.71030682,0
+QQEW.US,D,20141219,000000,41.41,41.4489,41.1089,41.3133,94344.605357419,0
+QQEW.US,D,20141222,000000,41.3422,41.5068,41.3333,41.5068,65375.576774234,0
+QQEW.US,D,20141223,000000,41.7522,41.7522,41.415,41.4828,210625.78276936,0
+QQEW.US,D,20141224,000000,41.5217,41.6344,41.4739,41.5507,85602.662318731,0
+QQEW.US,D,20141226,000000,41.5317,41.7322,41.5317,41.6324,63265.037710531,0
+QQEW.US,D,20141229,000000,41.6833,41.7122,41.5796,41.6833,64020.019142819,0
+QQEW.US,D,20141230,000000,41.6155,41.6444,41.3991,41.4699,73262.275242213,0
+QQEW.US,D,20141231,000000,41.6444,41.6933,41.0899,41.1287,61900.456396658,0
+QQEW.US,D,20150102,000000,41.3851,41.425,40.8136,41.04,264900.22485793,0
+QQEW.US,D,20150105,000000,40.9543,40.9543,40.303,40.3997,173341.93211716,0
+QQEW.US,D,20150106,000000,40.5612,40.5612,39.5948,39.7723,237624.64068263,0
+QQEW.US,D,20150107,000000,40.1962,40.3219,39.9659,40.2551,154466.39367854,0
+QQEW.US,D,20150108,000000,40.7069,41.0899,40.664,41.04,152309.73357116,0
+QQEW.US,D,20150109,000000,41.1867,41.1867,40.5224,40.687,246446.79423205,0
+QQEW.US,D,20150112,000000,40.7647,40.7647,40.2351,40.3289,155611.39871928,0
+QQEW.US,D,20150113,000000,40.679,41.0011,39.9359,40.1773,159679.0742449,0
+QQEW.US,D,20150114,000000,39.6317,40.0636,39.5539,39.8971,94452.889546911,0
+QQEW.US,D,20150115,000000,40.0905,40.0905,39.4262,39.4462,130564.66411101,0
+QQEW.US,D,20150116,000000,39.3026,40.1105,39.3026,40.0636,111890.65458061,0
+QQEW.US,D,20150120,000000,40.283,40.3219,39.7445,40.2042,224672.64846177,0
+QQEW.US,D,20150121,000000,40.2052,40.5712,40.0257,40.4754,98282.941434488,0
+QQEW.US,D,20150122,000000,40.6211,41.1188,40.1962,41.0899,107034.91078702,0
+QQEW.US,D,20150123,000000,41.0499,41.2145,40.9781,41.0321,154093.41480362,0
+QQEW.US,D,20150126,000000,41.04,41.1777,40.8236,41.1487,67692.65790308,0
+QQEW.US,D,20150127,000000,40.7647,40.8505,40.303,40.5513,127490.59628711,0
+QQEW.US,D,20150128,000000,40.9113,40.9253,40.0735,40.0815,295548.66100962,0
+QQEW.US,D,20150129,000000,39.9659,40.3658,39.7553,40.3289,46214.288391123,0
+QQEW.US,D,20150130,000000,40.283,40.3588,39.7165,39.7723,96954.454850445,0
+QQEW.US,D,20150202,000000,39.9169,40.1773,39.2926,40.1673,150999.29435204,0
+QQEW.US,D,20150203,000000,40.6002,40.8505,40.3219,40.8505,91963.355819985,0
+QQEW.US,D,20150204,000000,40.5902,40.9732,40.5712,40.685,55187.839279556,0
+QQEW.US,D,20150205,000000,40.8794,41.1099,40.8136,41.0999,124324.28637586,0
+QQEW.US,D,20150206,000000,41.1277,41.2245,40.7328,40.8136,67949.331537431,0
+QQEW.US,D,20150209,000000,40.7258,40.7837,40.5513,40.649,37823.2663369,0
+QQEW.US,D,20150210,000000,40.8605,41.2893,40.7687,41.2425,54775.757780657,0
+QQEW.US,D,20150211,000000,41.3083,41.3851,41.1387,41.3382,42873.520619027,0
+QQEW.US,D,20150212,000000,41.5706,41.8678,41.4828,41.8648,184813.03778359,0
+QQEW.US,D,20150213,000000,41.9516,42.2807,41.9516,42.2807,285335.85773034,0
+QQEW.US,D,20150217,000000,42.2707,42.3107,42.0733,42.2409,100426.56733387,0
+QQEW.US,D,20150218,000000,42.0882,42.3346,42.0882,42.2907,101517.43027986,0
+QQEW.US,D,20150219,000000,42.192,42.5201,42.192,42.4643,76376.448321484,0
+QQEW.US,D,20150220,000000,42.5789,42.7974,42.3007,42.7685,71202.870379103,0
+QQEW.US,D,20150223,000000,42.8842,42.8842,42.5301,42.6647,76629.111430298,0
+QQEW.US,D,20150224,000000,42.7186,42.7186,42.4643,42.7186,130056.32999923,0
+QQEW.US,D,20150225,000000,42.7974,42.8752,42.6647,42.7585,53940.565837633,0
+QQEW.US,D,20150226,000000,42.942,42.942,42.6917,42.8552,62120.032669794,0
+QQEW.US,D,20150227,000000,42.962,42.9908,42.7774,42.8452,94145.081711966,0
+QQEW.US,D,20150302,000000,42.942,43.2682,42.942,43.2332,107366.78177518,0
+QQEW.US,D,20150303,000000,43.0577,43.2133,42.7774,42.922,134757.66855966,0
+QQEW.US,D,20150304,000000,42.962,42.962,42.5201,42.7086,90495.503473542,0
+QQEW.US,D,20150305,000000,42.8452,42.962,42.7485,42.932,52170.921444551,0
+QQEW.US,D,20150306,000000,42.7874,42.7874,42.2508,42.3007,88518.314383934,0
+QQEW.US,D,20150309,000000,42.2508,42.5021,42.2409,42.4643,68835.657681048,0
+QQEW.US,D,20150310,000000,42.175,42.175,41.772,41.801,148708.28163917,0
+QQEW.US,D,20150311,000000,41.8678,41.8858,41.6544,41.7022,197447.19585567,0
+QQEW.US,D,20150312,000000,41.772,42.1371,41.772,42.1371,45714.9779618,0
+QQEW.US,D,20150313,000000,42.1551,42.1651,41.6833,41.9217,88416.045982747,0
+QQEW.US,D,20150316,000000,42.0504,42.4921,42.0504,42.4823,44673.243953634,0
+QQEW.US,D,20150317,000000,42.4443,42.4643,42.192,42.3885,111845.53616832,0
+QQEW.US,D,20150318,000000,42.2508,42.971,42.0882,42.8074,98515.551915618,0
+QQEW.US,D,20150319,000000,42.8652,42.9031,42.7286,42.8752,70293.48371365,0
+QQEW.US,D,20150320,000000,43.2602,43.336,43.1256,43.2602,44990.075471036,0
+QQEW.US,D,20150323,000000,43.2332,43.2432,43.1056,43.1056,59046.967477274,0
+QQEW.US,D,20150324,000000,43.0956,43.1744,42.8163,42.8353,72061.122843963,0
+QQEW.US,D,20150325,000000,42.9878,42.9878,41.8728,41.8908,213626.65850222,0
+QQEW.US,D,20150326,000000,41.5357,41.8448,41.3133,41.6006,109100.33143843,0
+QQEW.US,D,20150327,000000,41.3422,42.0563,41.3422,41.9875,175872.57373083,0
+QQEW.US,D,20150330,000000,42.3655,42.567,42.2867,42.5271,57824.759819956,0
+QQEW.US,D,20150331,000000,42.4133,42.5081,42.1132,42.1132,59006.862221907,0
+QQEW.US,D,20150401,000000,42.1042,42.1042,41.6205,41.8448,44512.822932165,0
+QQEW.US,D,20150402,000000,41.9376,42.1411,41.9088,42.0274,57620.223017583,0
+QQEW.US,D,20150406,000000,41.826,42.3845,41.826,42.2767,47009.37507878,0
+QQEW.US,D,20150407,000000,42.2867,42.5031,42.2179,42.2179,249353.4226148,0
+QQEW.US,D,20150408,000000,42.3067,42.5859,42.2967,42.557,52834.66342088,0
+QQEW.US,D,20150409,000000,42.6877,42.8722,42.5171,42.8722,75253.5011712,0
+QQEW.US,D,20150410,000000,42.92,43.0548,42.8522,43.0548,116067.61692712,0
+QQEW.US,D,20150413,000000,43.0548,43.2113,42.8333,42.8423,89548.01681549,0
+QQEW.US,D,20150414,000000,42.8044,42.8133,42.5171,42.7455,29328.973250106,0
+QQEW.US,D,20150415,000000,42.929,43.0736,42.8522,42.968,41312.423553855,0
+QQEW.US,D,20150416,000000,42.95,43.0258,42.8253,42.939,43100.115311853,0
+QQEW.US,D,20150417,000000,42.7156,42.7156,42.2369,42.3945,60739.409253774,0
+QQEW.US,D,20150420,000000,42.7016,42.92,42.6707,42.8722,22190.237794727,0
+QQEW.US,D,20150421,000000,43.2113,43.2412,43.0358,43.2033,25199.134578659,0
+QQEW.US,D,20150422,000000,43.2761,43.4217,43.0548,43.3729,51565.332088505,0
+QQEW.US,D,20150423,000000,43.2582,43.6611,43.2312,43.5245,64690.779538838,0
+QQEW.US,D,20150424,000000,43.6711,43.6711,43.4357,43.4876,80373.93965022,0
+QQEW.US,D,20150427,000000,43.5345,43.6711,43.2212,43.2212,41599.176129731,0
+QQEW.US,D,20150428,000000,43.2302,43.307,42.8562,43.2312,65315.418891183,0
+QQEW.US,D,20150429,000000,43.0926,43.1424,42.7355,42.9878,39831.536999418,0
+QQEW.US,D,20150430,000000,42.8902,42.968,42.2767,42.4693,74154.617174136,0
+QQEW.US,D,20150501,000000,42.7844,43.0636,42.7655,43.0458,55121.6656082,0
+QQEW.US,D,20150504,000000,43.0548,43.2861,43.0548,43.1026,49818.748217259,0
+QQEW.US,D,20150505,000000,42.8902,42.9978,42.4513,42.4513,98909.586049601,0
+QQEW.US,D,20150506,000000,42.6169,42.6567,42.0434,42.2568,64303.763824544,0
+QQEW.US,D,20150507,000000,42.2259,42.4892,42.1979,42.4413,83131.175956722,0
+QQEW.US,D,20150508,000000,42.6438,42.929,42.6438,42.8133,36089.716673649,0
+QQEW.US,D,20150511,000000,42.6967,42.929,42.6967,42.7256,28704.333897761,0
+QQEW.US,D,20150512,000000,42.6877,42.7355,42.2568,42.5859,36193.990337604,0
+QQEW.US,D,20150513,000000,42.6049,42.8812,42.5759,42.6348,22882.053449812,0
+QQEW.US,D,20150514,000000,42.8622,43.1524,42.7555,43.1424,863036.01919413,0
+QQEW.US,D,20150515,000000,43.0458,43.2143,43.0458,43.2024,164238.03914878,0
+QQEW.US,D,20150518,000000,43.2024,43.3928,43.1624,43.3729,38725.634582664,0
+QQEW.US,D,20150519,000000,43.344,43.3928,43.1524,43.2412,188736.33438989,0
+QQEW.US,D,20150520,000000,43.2212,43.4128,43.1325,43.1924,24753.966244082,0
+QQEW.US,D,20150521,000000,43.0636,43.4028,43.0636,43.3828,35465.077321303,0
+QQEW.US,D,20150522,000000,43.3729,43.4676,43.334,43.3539,126159.10180891,0
+QQEW.US,D,20150526,000000,43.1524,43.1874,42.7655,42.8961,90281.942988711,0
+QQEW.US,D,20150527,000000,42.949,43.6123,42.949,43.5345,136975.48918148,0
+QQEW.US,D,20150528,000000,43.4776,43.5633,43.3828,43.4676,103470.55621625,0
+QQEW.US,D,20150529,000000,43.4487,43.4975,43.2024,43.334,64690.779538838,0
+QQEW.US,D,20150601,000000,43.4975,43.5444,43.1226,43.4407,159730.20844549,0
+QQEW.US,D,20150602,000000,43.3539,43.4876,43.1744,43.305,40731.899982414,0
+QQEW.US,D,20150603,000000,43.3928,43.5444,43.3828,43.4128,31929.799060675,0
+QQEW.US,D,20150604,000000,43.3629,43.4307,43.0736,43.1126,61050.224982871,0
+QQEW.US,D,20150605,000000,43.2312,43.2312,42.8333,43.1524,25169.055637133,0
+QQEW.US,D,20150608,000000,43.1126,43.1126,42.6438,42.6627,49194.108864914,0
+QQEW.US,D,20150609,000000,42.6777,42.7136,42.3945,42.6249,25300.400348461,0
+QQEW.US,D,20150610,000000,42.7655,43.2262,42.6777,43.1355,46291.491007705,0
+QQEW.US,D,20150611,000000,43.2761,43.312,43.1524,43.1894,14538.155070646,0
+QQEW.US,D,20150612,000000,42.9878,43.0068,42.8812,42.929,61781.14326194,0
+QQEW.US,D,20150615,000000,42.567,42.7256,42.3655,42.6877,45862.364775275,0
+QQEW.US,D,20150616,000000,42.6877,42.939,42.6877,42.92,52419.574027828,0
+QQEW.US,D,20150617,000000,43.0736,43.2212,42.8044,43.1026,28809.610193099,0
+QQEW.US,D,20150618,000000,43.0826,43.7689,43.0826,43.7299,42538.64173671,0
+QQEW.US,D,20150619,000000,43.7299,43.8556,43.5534,43.5833,56789.041600095,0
+QQEW.US,D,20150622,000000,43.8357,43.9424,43.7599,43.8357,30367.699364119,0
+QQEW.US,D,20150623,000000,43.8357,43.8357,43.6801,43.7887,63436.487677225,0
+QQEW.US,D,20150624,000000,43.6771,43.7469,43.3699,43.3898,37800.205815064,0
+QQEW.US,D,20150625,000000,43.5315,43.5315,43.2462,43.2921,27625.50252838,0
+QQEW.US,D,20150626,000000,43.1784,43.2722,42.9061,43.0418,25445.781899168,0
+QQEW.US,D,20150629,000000,42.6837,42.7316,41.9217,41.9416,689578.7844678,0
+QQEW.US,D,20150630,000000,42.3605,42.3605,41.9416,42.0892,46684.522510304,0
+QQEW.US,D,20150701,000000,42.5131,42.5221,42.2329,42.3316,41334.481444307,0
+QQEW.US,D,20150702,000000,42.4173,42.4363,42.2618,42.3995,29703.95738779,0
+QQEW.US,D,20150706,000000,42.1371,42.4463,41.9915,42.184,25752.587102727,0
+QQEW.US,D,20150707,000000,42.0214,42.4263,41.5497,42.3995,56082.186474247,0
+QQEW.US,D,20150708,000000,42.1461,42.1461,41.5497,41.5956,56286.72327662,0
+QQEW.US,D,20150709,000000,42.0703,42.2229,41.6744,41.6744,114444.35671612,0
+QQEW.US,D,20150710,000000,42.2717,42.3515,42.0214,42.3017,37800.205815064,0
+QQEW.US,D,20150713,000000,42.6587,42.8582,42.6099,42.8482,62208.264231602,0
+QQEW.US,D,20150714,000000,42.955,43.1286,42.8782,43.0488,44964.007055047,0
+QQEW.US,D,20150715,000000,43.0886,43.0986,42.8293,42.8961,46523.098857452,0
+QQEW.US,D,20150716,000000,43.1286,43.2821,43.1286,43.2821,55872.636514953,0
+QQEW.US,D,20150717,000000,43.4197,43.4197,43.1484,43.2821,170626.80632879,0
+QQEW.US,D,20150720,000000,43.4646,43.4646,43.2083,43.2642,193997.1412627,0
+QQEW.US,D,20150721,000000,43.1984,43.3609,43.1484,43.2462,103537.73251899,0
+QQEW.US,D,20150722,000000,42.925,43.1684,42.925,43.1186,299716.59967367,0
+QQEW.US,D,20150723,000000,43.9005,43.9005,43.0318,43.0986,319862.47207605,0
+QQEW.US,D,20150724,000000,43.0218,43.1684,42.4743,42.562,114133.54098703,0
+QQEW.US,D,20150727,000000,42.3705,42.3705,42.0514,42.0992,103956.83243757,0
+QQEW.US,D,20150728,000000,42.3705,42.6398,42.0114,42.5421,53067.27390201,0
+QQEW.US,D,20150729,000000,42.7116,42.935,42.6099,42.935,48287.730093613,0
+QQEW.US,D,20150730,000000,42.7515,43.1584,42.6587,43.0986,89210.13003902,0
+QQEW.US,D,20150731,000000,43.1286,43.2272,43.0118,43.0696,303662.95680181,0
+QQEW.US,D,20150803,000000,43.1684,43.1784,42.7615,42.974,136376.91824511,0
+QQEW.US,D,20150804,000000,42.9839,43.1884,42.916,43.0508,70516.067880938,0
+QQEW.US,D,20150805,000000,43.321,43.6391,43.321,43.4098,47563.830234233,0
+QQEW.US,D,20150806,000000,43.3609,43.3609,42.4124,42.5421,37383.111159244,0
+QQEW.US,D,20150807,000000,42.4173,42.6199,42.2518,42.5421,57323.444127865,0
+QQEW.US,D,20150810,000000,42.925,43.1286,42.8582,43.0218,263159.65677499,0
+QQEW.US,D,20150811,000000,42.6747,42.8124,42.3167,42.5131,51938.310963421,0
+QQEW.US,D,20150812,000000,42.0803,42.5999,41.7422,42.5421,112886.26754511,0
+QQEW.US,D,20150813,000000,42.5221,42.6667,42.3795,42.4263,20871.777524527,0
+QQEW.US,D,20150814,000000,42.4363,42.4941,42.2518,42.4653,22433.877221083,0
+QQEW.US,D,20150817,000000,42.3895,42.8004,42.2329,42.8004,43620.481000243,0
+QQEW.US,D,20150818,000000,42.7415,42.7415,42.5041,42.5709,23575.874367667,0
+QQEW.US,D,20150819,000000,42.5809,42.5809,42.0314,42.2618,77164.516589452,0
+QQEW.US,D,20150820,000000,41.9117,41.9117,41.0091,41.0579,179353.70989672,0
+QQEW.US,D,20150821,000000,40.4216,40.8475,39.7105,39.7105,408654.50482786,0
+QQEW.US,D,20150824,000000,36.8979,39.4502,31.1979,38.1995,399941.63809931,0
+QQEW.US,D,20150825,000000,39.4891,39.6157,37.978,37.978,654996.02276457,0
+QQEW.US,D,20150826,000000,38.8637,39.538,38.2563,39.4891,154428.29368594,0
+QQEW.US,D,20150827,000000,40.0197,40.645,39.9499,40.4804,314049.21531055,0
+QQEW.US,D,20150828,000000,40.299,40.7029,40.299,40.5374,60130.812003576,0
+QQEW.US,D,20150831,000000,40.4804,40.5274,40.0486,40.1823,129088.7907135,0
+QQEW.US,D,20150901,000000,39.132,39.6627,38.8458,39.0472,153701.3859324,0
+QQEW.US,D,20150902,000000,39.6068,39.8431,39.1888,39.8431,281022.53751558,0
+QQEW.US,D,20150903,000000,40.0676,40.4026,39.7683,39.8911,50057.374486694,0
+QQEW.US,D,20150904,000000,39.3046,39.5779,39.2368,39.4302,29286.86273197,0
+QQEW.US,D,20150908,000000,40.0297,40.4804,40.0197,40.4716,33235.225122881,0
+QQEW.US,D,20150909,000000,41.0001,41.0001,39.9209,39.9798,197838.2220955,0
+QQEW.US,D,20150910,000000,39.8661,40.5104,39.8661,40.2411,94747.66317386,0
+QQEW.US,D,20150911,000000,40.0676,40.3259,39.901,40.3259,111535.72307062,0
+QQEW.US,D,20150914,000000,40.4616,40.4716,40.1354,40.2112,50369.192847176,0
+QQEW.US,D,20150915,000000,40.299,40.7707,40.2212,40.665,97619.199458159,0
+QQEW.US,D,20150916,000000,40.645,41.0191,40.6261,40.9712,40709.842091962,0
+QQEW.US,D,20150917,000000,40.9063,41.4818,40.8774,40.9243,47824.51439412,0
+QQEW.US,D,20150918,000000,40.4116,40.7807,40.261,40.299,187659.50828328,0
+QQEW.US,D,20150921,000000,40.5104,40.7228,40.0865,40.3179,32814.119941524,0
+QQEW.US,D,20150922,000000,39.7385,39.7863,39.3814,39.6457,176342.80785001,0
+QQEW.US,D,20150923,000000,39.6277,39.7205,39.3644,39.4911,36575.992894977,0
+QQEW.US,D,20150924,000000,39.0962,39.3934,38.8179,39.3644,83585.367973756,0
+QQEW.US,D,20150925,000000,39.7613,39.7613,38.8568,39.115,39932.80276922,0
+QQEW.US,D,20150928,000000,38.8468,38.8887,37.8824,37.9212,147066.97406327,0
+QQEW.US,D,20150929,000000,38.0459,38.3231,37.642,37.8922,186904.52685099,0
+QQEW.US,D,20150930,000000,38.4588,38.768,38.2573,38.7391,205053.15753608,0
+QQEW.US,D,20151001,000000,38.9036,38.9036,38.2753,38.7391,119174.7715867,0
+QQEW.US,D,20151002,000000,38.382,39.4711,38.2085,39.4711,52894.821303931,0
+QQEW.US,D,20151005,000000,39.8941,40.302,39.8941,40.2341,118240.31913664,0
+QQEW.US,D,20151006,000000,40.0705,40.2541,39.6945,40.0127,112017.9887664,0
+QQEW.US,D,20151007,000000,40.282,40.4256,39.8841,40.3279,63268.045604683,0
+QQEW.US,D,20151008,000000,40.2341,40.7069,40.0606,40.669,369446.6045494,0
+QQEW.US,D,20151009,000000,40.687,40.8325,40.5812,40.7657,106209.74515783,0
+QQEW.US,D,20151012,000000,40.8425,40.8615,40.7069,40.7947,282055.2478413,0
+QQEW.US,D,20151013,000000,40.5513,40.8904,40.3478,40.3578,61088.32497547,0
+QQEW.US,D,20151014,000000,40.5414,40.8246,40.3678,40.5513,28109.77348694,0
+QQEW.US,D,20151015,000000,40.6002,41.0519,40.4844,41.0519,36715.358657379,0
+QQEW.US,D,20151016,000000,41.042,41.1797,40.9004,41.1797,29456.307435897,0
+QQEW.US,D,20151019,000000,41.1119,41.3602,41.0351,41.2823,57557.057240379,0
+QQEW.US,D,20151020,000000,41.2923,41.3691,40.9981,41.1019,47553.803920391,0
+QQEW.US,D,20151021,000000,41.3502,41.419,40.8615,40.8804,29558.575837084,0
+QQEW.US,D,20151022,000000,41.2445,41.816,41.1897,41.787,90444.369272949,0
+QQEW.US,D,20151023,000000,42.2379,42.2678,41.9088,42.2289,37233.719083,0
+QQEW.US,D,20151026,000000,42.2379,42.2479,42.0863,42.172,40761.978923939,0
+QQEW.US,D,20151027,000000,42.0374,42.181,41.9676,42.172,35057.006347941,0
+QQEW.US,D,20151028,000000,42.2877,42.4423,41.9476,42.4323,135144.68427396,0
+QQEW.US,D,20151029,000000,42.1521,42.2479,42.0763,42.1341,28628.133912563,0
+QQEW.US,D,20151030,000000,42.2189,42.3855,42.1052,42.2189,255876.54240029,0
+QQEW.US,D,20151102,000000,42.3565,42.6637,42.3157,42.6637,40072.168531621,0
+QQEW.US,D,20151103,000000,42.6159,42.9809,42.568,42.7585,69908.473262124,0
+QQEW.US,D,20151104,000000,42.922,42.922,42.4323,42.5769,133054.19783793,0
+QQEW.US,D,20151105,000000,42.6547,42.6547,42.1521,42.4901,101021.12774469,0
+QQEW.US,D,20151106,000000,42.2777,42.5481,42.2189,42.5281,42832.412732275,0
+QQEW.US,D,20151109,000000,42.5091,42.5091,41.767,42.0474,40159.397462045,0
+QQEW.US,D,20151110,000000,41.8818,42.0763,41.834,42.0374,19602.446192152,0
+QQEW.US,D,20151111,000000,42.2289,42.2289,41.8439,41.8718,17736.549186188,0
+QQEW.US,D,20151112,000000,41.777,41.9476,41.409,41.429,48644.666866382,0
+QQEW.US,D,20151113,000000,41.3113,41.3313,40.7657,40.8046,312403.89720911,0
+QQEW.US,D,20151116,000000,40.7468,41.3502,40.7468,41.3502,35575.366773563,0
+QQEW.US,D,20151117,000000,41.3991,41.7472,41.3502,41.4479,163567.27875276,0
+QQEW.US,D,20151118,000000,41.6494,42.0673,41.5058,42.0374,31841.567498867,0
+QQEW.US,D,20151119,000000,42.0952,42.1989,42.0074,42.0763,31426.478105816,0
+QQEW.US,D,20151120,000000,42.2379,42.2977,42.172,42.2089,33396.648775735,0
+QQEW.US,D,20151123,000000,42.19,42.3277,41.9276,42.0673,30387.751991802,0
+QQEW.US,D,20151124,000000,41.9088,42.1989,41.7172,42.1341,49473.8430211,0
+QQEW.US,D,20151125,000000,42.2289,42.4223,42.181,42.3565,35471.093109608,0
+QQEW.US,D,20151127,000000,42.4223,42.5001,42.3277,42.5001,12757.481732338,0
+QQEW.US,D,20151130,000000,42.4703,42.4703,42.2678,42.4223,76339.35096027,0
+QQEW.US,D,20151201,000000,42.568,42.8752,42.5441,42.8552,63435.485045842,0
+QQEW.US,D,20151202,000000,42.971,42.971,42.5001,42.5181,36522.853431616,0
+QQEW.US,D,20151203,000000,42.7086,42.7186,41.5996,41.825,45230.70700324,0
+QQEW.US,D,20151204,000000,41.9676,42.6987,41.9676,42.6448,108284.18949171,0
+QQEW.US,D,20151207,000000,42.8452,42.8552,42.5001,42.6358,30180.207295277,0
+QQEW.US,D,20151208,000000,42.181,42.7006,42.181,42.568,72220.541234048,0
+QQEW.US,D,20151209,000000,42.4623,42.7385,41.8628,42.0374,55592.902358766,0
+QQEW.US,D,20151210,000000,41.9676,42.5001,41.9676,42.2578,41280.339349561,0
+QQEW.US,D,20151211,000000,41.7572,41.816,41.3691,41.409,30703.58087782,0
+QQEW.US,D,20151214,000000,41.5058,41.5826,40.9602,41.4868,66467.442351609,0
+QQEW.US,D,20151215,000000,41.834,42.2777,41.834,42.0174,46157.138402224,0
+QQEW.US,D,20151216,000000,42.3077,42.6358,41.9576,42.5281,102581.22217848,0
+QQEW.US,D,20151217,000000,42.6259,42.6637,41.8818,41.8818,83494.128517796,0
+QQEW.US,D,20151218,000000,41.7572,41.7572,41.2823,41.2923,55385.35766224,0
+QQEW.US,D,20151221,000000,41.5257,41.6794,41.3691,41.6794,32255.654260535,0
+QQEW.US,D,20151222,000000,41.7372,42.0673,41.6804,41.9526,48799.072099546,0
+QQEW.US,D,20151223,000000,42.1431,42.3087,42.1431,42.3027,35329.722084438,0
+QQEW.US,D,20151224,000000,42.2887,42.4723,42.2887,42.4163,10455.440074255,0
+QQEW.US,D,20151228,000000,42.1351,42.191,41.8998,42.191,47044.467177226,0
+QQEW.US,D,20151229,000000,42.4921,42.8582,42.4921,42.7705,39472.59496388,0
+QQEW.US,D,20151230,000000,42.6567,42.7385,42.4703,42.4872,32978.55148853,0
+QQEW.US,D,20151231,000000,42.4723,42.4723,42.0084,42.0084,45380.099079484,0
+QQEW.US,D,20160104,000000,41.2813,41.2813,40.7258,41.1887,175455.47907501,0
+QQEW.US,D,20160105,000000,41.3013,41.3203,40.9831,41.1497,59976.406770412,0
+QQEW.US,D,20160106,000000,40.5592,40.8475,40.3179,40.6281,41540.020878065,0
+QQEW.US,D,20160107,000000,39.7753,40.271,39.5001,39.5549,78814.847847816,0
+QQEW.US,D,20160108,000000,39.8601,39.9199,39.0622,39.129,73620.214646367,0
+QQEW.US,D,20160111,000000,39.139,39.2428,38.4937,39.0333,591972.61921763,0
+QQEW.US,D,20160112,000000,39.3504,39.6487,38.9276,39.4562,388202.8298533,0
+QQEW.US,D,20160113,000000,39.5649,39.6068,37.975,38.0379,97463.79159361,0
+QQEW.US,D,20160114,000000,38.2214,39.0124,37.5562,38.6932,122429.31305976,0
+QQEW.US,D,20160115,000000,37.5642,37.8434,37.0275,37.5741,372939.7722919,0
+QQEW.US,D,20160119,000000,38.0479,38.1336,37.1642,37.5642,190963.17869417,0
+QQEW.US,D,20160120,000000,36.9757,37.8364,36.1429,37.5063,467946.11436287,0
+QQEW.US,D,20160121,000000,37.633,38.029,37.3148,37.603,71424.451915007,0
+QQEW.US,D,20160122,000000,38.2883,38.5137,38.1736,38.4419,123077.01293394,0
+QQEW.US,D,20160125,000000,38.3261,38.3371,37.7776,37.8264,34832.416917884,0
+QQEW.US,D,20160126,000000,37.9611,38.4598,37.7676,38.3261,68467.691963053,0
+QQEW.US,D,20160127,000000,38.2214,38.4618,37.4345,37.603,58777.25963493,0
+QQEW.US,D,20160128,000000,37.9522,37.9522,37.1183,37.5552,67414.929009661,0
+QQEW.US,D,20160129,000000,37.633,38.5665,37.633,38.5287,59991.446241174,0
+QQEW.US,D,20160201,000000,38.385,38.9076,38.2214,38.8887,93743.026526909,0
+QQEW.US,D,20160202,000000,38.4897,38.4897,37.603,37.7476,353110.73140692,0
+QQEW.US,D,20160203,000000,38.019,38.019,36.9837,37.7776,82372.183998895,0
+QQEW.US,D,20160204,000000,37.7278,38.2214,37.5552,37.9232,73093.833169671,0
+QQEW.US,D,20160205,000000,37.8364,37.8364,36.5418,36.6675,232432.01274395,0
+QQEW.US,D,20160208,000000,36.1229,36.1229,35.1495,35.7479,224396.92483111,0
+QQEW.US,D,20160209,000000,35.2352,36.0461,35.1994,35.5166,209467.74352063,0
+QQEW.US,D,20160210,000000,35.8885,36.4332,35.6991,35.7599,103110.61154933,0
+QQEW.US,D,20160211,000000,35.0438,35.7769,35.0438,35.5455,222921.0514336,0
+QQEW.US,D,20160212,000000,35.8985,36.3284,35.4886,36.3084,117060.22199746,0
+QQEW.US,D,20160216,000000,36.7523,37.2619,36.7224,37.2619,71474.583484217,0
+QQEW.US,D,20160217,000000,37.5352,38.1736,37.5352,38.1536,134770.70276765,0
+QQEW.US,D,20160218,000000,38.2693,38.2693,37.7676,37.8066,142390.70128744,0
+QQEW.US,D,20160219,000000,37.6908,38.001,37.4963,37.98,121586.10006566,0
+QQEW.US,D,20160222,000000,38.3162,38.6263,38.3162,38.6263,45277.830678297,0
+QQEW.US,D,20160223,000000,38.4618,38.4897,38.0668,38.0668,255608.83982071,0
+QQEW.US,D,20160224,000000,37.643,38.5187,37.4295,38.4717,67498.147414549,0
+QQEW.US,D,20160225,000000,38.5287,38.8787,38.2982,38.8787,28347.397124992,0
+QQEW.US,D,20160226,000000,39.157,39.157,38.8408,38.9376,53592.652747322,0
+QQEW.US,D,20160229,000000,38.8986,39.109,38.6263,38.6363,42339.118091258,0
+QQEW.US,D,20160301,000000,38.9376,39.7005,38.8308,39.7005,119352.2373417,0
+QQEW.US,D,20160302,000000,39.7095,39.7095,39.4173,39.6816,134542.10281207,0
+QQEW.US,D,20160303,000000,39.6905,39.7673,39.4372,39.7474,71068.517773622,0
+QQEW.US,D,20160304,000000,39.8043,40.0476,39.6048,39.7853,39141.7266071,0
+QQEW.US,D,20160307,000000,39.5449,40.1055,39.5449,39.8601,73571.085708542,0
+QQEW.US,D,20160308,000000,39.6337,39.6337,39.2248,39.2248,28264.178720104,0
+QQEW.US,D,20160309,000000,39.3983,39.4861,39.2158,39.4562,42157.641810721,0
+QQEW.US,D,20160310,000000,39.7005,39.8351,38.9654,39.3594,28467.712891094,0
+QQEW.US,D,20160311,000000,39.8801,40.2022,39.7953,40.2022,42081.441825523,0
+QQEW.US,D,20160314,000000,40.0955,40.28,40.0676,40.2311,59808.967329253,0
+QQEW.US,D,20160315,000000,39.9,39.9689,39.8223,39.9099,28254.152406262,0
+QQEW.US,D,20160316,000000,39.9079,40.3259,39.8113,40.261,81780.631482228,0
+QQEW.US,D,20160317,000000,40.2411,40.3898,40.0257,40.3259,77270.795516175,0
+QQEW.US,D,20160318,000000,40.4036,40.667,40.3848,40.647,58313.041304053,0
+QQEW.US,D,20160321,000000,40.5114,40.7827,40.5114,40.7727,18534.643767997,0
+QQEW.US,D,20160322,000000,40.4526,40.9083,40.4526,40.8405,27006.878964339,0
+QQEW.US,D,20160323,000000,40.674,40.674,40.2471,40.276,42707.083809253,0
+QQEW.US,D,20160324,000000,40.0137,40.2292,39.904,40.2172,115923.23800779,0
+QQEW.US,D,20160328,000000,40.3308,40.3308,40.1204,40.2172,98496.501919318,0
+QQEW.US,D,20160329,000000,40.0725,40.7518,40.0137,40.7218,128773.96445886,0
+QQEW.US,D,20160330,000000,40.9333,41.1119,40.8206,40.8575,35231.464208789,0
+QQEW.US,D,20160331,000000,40.8296,41.0899,40.8296,40.9423,99193.330731325,0
+QQEW.US,D,20160401,000000,40.7318,41.2803,40.674,41.2714,31362.309697228,0
+QQEW.US,D,20160404,000000,41.3203,41.3492,41.0499,41.0699,37754.084771392,0
+QQEW.US,D,20160405,000000,40.7617,40.8685,40.644,40.6919,30134.086251605,0
+QQEW.US,D,20160406,000000,40.7807,41.418,40.7418,41.418,12946.979063949,0
+QQEW.US,D,20160407,000000,41.1976,41.2525,40.5952,40.7318,56963.499460943,0
+QQEW.US,D,20160408,000000,41.0699,41.0899,40.644,40.7418,27446.031510611,0
+QQEW.US,D,20160411,000000,40.9911,41.1099,40.5184,40.5274,59470.077921399,0
+QQEW.US,D,20160412,000000,40.5184,40.8774,40.3308,40.7807,34404.293316837,0
+QQEW.US,D,20160413,000000,41.0301,41.4978,41.0301,41.4479,22534.140359502,0
+QQEW.US,D,20160414,000000,41.3492,41.3681,41.2155,41.3003,45346.009612421,0
+QQEW.US,D,20160415,000000,41.2335,41.2335,41.04,41.1777,38036.826821731,0
+QQEW.US,D,20160418,000000,41.0101,41.4579,40.9423,41.438,116074.63534681,0
+QQEW.US,D,20160419,000000,41.418,41.418,40.8964,41.0499,40971.528883233,0
+QQEW.US,D,20160420,000000,41.0201,41.3781,41.0201,41.2255,19780.914578537,0
+QQEW.US,D,20160421,000000,41.3103,41.418,41.0899,41.2714,19637.538290598,0
+QQEW.US,D,20160422,000000,41.1777,41.3303,40.9153,41.1587,21894.461536393,0
+QQEW.US,D,20160425,000000,41.0101,41.1099,40.8964,41.0201,22408.811436478,0
+QQEW.US,D,20160426,000000,41.1188,41.3003,40.9333,41.0699,30464.954608385,0
+QQEW.US,D,20160427,000000,41.0101,41.2525,40.8296,41.1387,20166.927661446,0
+QQEW.US,D,20160428,000000,41.0011,41.2635,40.5463,40.6152,26597.805359593,0
+QQEW.US,D,20160429,000000,40.4686,40.4686,39.7524,40.0237,66656.939683219,0
+QQEW.US,D,20160502,000000,40.0237,40.3838,39.9539,40.3219,123862.07330775,0
+QQEW.US,D,20160503,000000,40.0337,40.1204,39.7514,39.8641,31477.612306409,0
+QQEW.US,D,20160504,000000,39.5579,39.6756,39.3714,39.4891,36276.206111107,0
+QQEW.US,D,20160505,000000,39.7135,39.7135,39.4592,39.4691,71839.541308059,0
+QQEW.US,D,20160506,000000,39.1878,39.538,39.0632,39.538,92252.11365863,0
+QQEW.US,D,20160509,000000,39.5679,39.8083,39.518,39.6367,27122.181573521,0
+QQEW.US,D,20160510,000000,39.7793,40.1773,39.6945,40.1683,38427.853061562,0
+QQEW.US,D,20160511,000000,40.0237,40.1334,39.6567,39.6567,34293.001233194,0
+QQEW.US,D,20160512,000000,39.7993,39.7993,39.1978,39.4302,63982.921781605,0
+QQEW.US,D,20160513,000000,39.538,39.7335,39.2936,39.3914,44061.638809283,0
+QQEW.US,D,20160516,000000,39.4203,40.0446,39.4203,39.8841,29587.652147225,0
+QQEW.US,D,20160517,000000,39.8841,39.9937,39.4592,39.538,30905.109786041,0
+QQEW.US,D,20160518,000000,39.4203,39.8791,39.3914,39.6845,56265.668017552,0
+QQEW.US,D,20160519,000000,39.518,39.6297,39.139,39.4402,61211.648635725,0
+QQEW.US,D,20160520,000000,39.6167,40.0596,39.6167,39.9539,36736.413916446,0
+QQEW.US,D,20160523,000000,39.9639,40.1753,39.904,39.9139,46297.50679601,0
+QQEW.US,D,20160524,000000,40.1204,40.8296,40.1204,40.8296,32519.346314574,0
+QQEW.US,D,20160525,000000,40.9811,41.1149,40.8575,41.0201,140237.04907422,0
+QQEW.US,D,20160526,000000,41.0699,41.1767,40.9911,41.1099,43060.010056485,0
+QQEW.US,D,20160527,000000,41.2923,41.4769,41.2923,41.4769,35063.022136246,0
+QQEW.US,D,20160531,000000,41.5347,41.6454,41.428,41.6304,31411.438635053,0
+QQEW.US,D,20160601,000000,41.4679,41.6992,41.438,41.6992,79919.747633185,0
+QQEW.US,D,20160602,000000,41.5646,41.9606,41.5556,41.9556,44565.962395527,0
+QQEW.US,D,20160603,000000,41.8738,41.8738,41.428,41.7082,32195.496377484,0
+QQEW.US,D,20160606,000000,41.778,41.9436,41.6893,41.8828,17600.191317939,0
+QQEW.US,D,20160607,000000,41.778,41.9306,41.7482,41.798,74298.996093458,0
+QQEW.US,D,20160608,000000,41.826,41.8648,41.6893,41.788,34975.793205821,0
+QQEW.US,D,20160609,000000,41.5826,41.6893,41.4968,41.6304,122293.95782289,0
+QQEW.US,D,20160610,000000,41.0599,41.1487,40.8006,40.9243,104683.74019111,0
+QQEW.US,D,20160613,000000,40.8006,41.0999,40.644,40.683,24723.887302556,0
+QQEW.US,D,20160614,000000,40.6251,40.8206,40.3608,40.654,25684.408168603,0
+QQEW.US,D,20160615,000000,40.5762,40.8565,40.5762,40.5762,28157.899793381,0
+QQEW.US,D,20160616,000000,40.4286,40.7518,40.0905,40.7218,38223.316259189,0
+QQEW.US,D,20160617,000000,40.5274,40.5662,40.3608,40.4286,41597.170866963,0
+QQEW.US,D,20160620,000000,40.8575,41.2425,40.8475,40.8475,16766.002006299,0
+QQEW.US,D,20160621,000000,40.9243,40.9243,40.7168,40.8475,17071.804578476,0
+QQEW.US,D,20160622,000000,40.8874,41.1307,40.7917,40.7917,11715.747724173,0
+QQEW.US,D,20160623,000000,41.1119,41.5277,41.0869,41.5277,54615.336759188,0
+QQEW.US,D,20160624,000000,39.9639,40.4496,39.517,39.6157,86660.438429044,0
+QQEW.US,D,20160627,000000,39.1958,39.1958,38.2843,38.4479,68044.581518928,0
+QQEW.US,D,20160628,000000,38.9744,39.3704,38.9635,39.3704,36109.769301332,0
+QQEW.US,D,20160629,000000,39.7025,40.3219,39.7025,40.2272,36504.8060667,0
+QQEW.US,D,20160630,000000,40.295,40.7468,40.1972,40.665,19608.461980457,0
+QQEW.US,D,20160701,000000,40.7029,41.0221,40.7029,40.9533,99915.225327937,0
+QQEW.US,D,20160705,000000,40.7228,40.7228,40.3139,40.5274,48050.106455561,0
+QQEW.US,D,20160706,000000,40.285,40.8296,40.2082,40.8296,45571.601673862,0
+QQEW.US,D,20160707,000000,40.9163,41.1837,40.9163,41.1019,18337.125385314,0
+QQEW.US,D,20160708,000000,41.3701,41.8878,41.3701,41.8478,58808.341207839,0
+QQEW.US,D,20160711,000000,42.0234,42.2349,42.0234,42.1012,45968.643701998,0
+QQEW.US,D,20160712,000000,42.4703,42.5859,42.4133,42.5311,84500.770427515,0
+QQEW.US,D,20160713,000000,42.6358,42.6358,42.4223,42.4453,62259.398432195,0
+QQEW.US,D,20160714,000000,42.7106,42.7774,42.6358,42.6857,38169.174164443,0
+QQEW.US,D,20160715,000000,42.6817,42.7365,42.5481,42.5959,40477.231610831,0
+QQEW.US,D,20160718,000000,42.7006,42.9061,42.6637,42.8183,55411.426078229,0
+QQEW.US,D,20160719,000000,42.7006,42.7006,42.5091,42.568,36368.448198451,0
+QQEW.US,D,20160720,000000,42.6917,43.0606,42.6159,43.0128,26152.637025016,0
+QQEW.US,D,20160721,000000,43.0706,43.1166,42.7894,42.9061,22314.564086365,0
+QQEW.US,D,20160722,000000,42.8772,43.1694,42.8283,43.1394,32570.480515168,0
+QQEW.US,D,20160725,000000,43.0038,43.2282,43.0038,43.2222,26717.118494311,0
+QQEW.US,D,20160726,000000,43.2652,43.6931,43.2482,43.6931,15250.023353415,0
+QQEW.US,D,20160727,000000,43.7129,43.8207,43.4327,43.5963,36668.234982321,0
+QQEW.US,D,20160728,000000,43.5863,43.703,43.4237,43.6541,26363.189615694,0
+QQEW.US,D,20160729,000000,43.5663,43.5663,43.2652,43.5185,27801.965651996,0
+QQEW.US,D,20160801,000000,43.5085,43.703,43.4327,43.5863,23646.058564559,0
+QQEW.US,D,20160802,000000,43.6831,43.6831,42.7605,43.1296,44917.886011375,0
+QQEW.US,D,20160803,000000,42.955,43.2751,42.955,43.2751,15176.831262371,0
+QQEW.US,D,20160804,000000,43.2652,43.328,43.1116,43.2751,7585.9090527246,0
+QQEW.US,D,20160805,000000,43.5375,43.7379,43.5375,43.6451,31675.130689093,0
+QQEW.US,D,20160808,000000,43.6721,43.6721,43.4507,43.4995,33138.972509999,0
+QQEW.US,D,20160809,000000,43.6053,43.7429,43.5564,43.5863,36691.295504158,0
+QQEW.US,D,20160810,000000,43.6252,43.6651,43.3739,43.4417,132724.33211254,0
+QQEW.US,D,20160811,000000,43.7229,43.7827,43.6451,43.7529,11612.476691601,0
+QQEW.US,D,20160812,000000,43.7329,43.8606,43.7259,43.8606,8328.8589084038,0
+QQEW.US,D,20160815,000000,43.9483,44.2994,43.9483,44.2027,28970.031214568,0
+QQEW.US,D,20160816,000000,44.091,44.091,43.8695,43.8695,31207.904464064,0
+QQEW.US,D,20160817,000000,43.9095,43.9095,43.6252,43.8995,94930.142085781,0
+QQEW.US,D,20160818,000000,43.9195,44.1309,43.9195,44.091,74338.098717442,0
+QQEW.US,D,20160819,000000,44.0531,44.2854,44.0451,44.1907,57218.167832526,0
+QQEW.US,D,20160822,000000,44.1339,44.3344,44.1,44.2176,15777.407461495,0
+QQEW.US,D,20160823,000000,44.3922,44.5168,44.3832,44.3922,31477.612306409,0
+QQEW.US,D,20160824,000000,44.3832,44.4122,43.8895,43.9753,22108.022021224,0
+QQEW.US,D,20160825,000000,43.9653,44.1309,43.8217,43.8795,26436.38170674,0
+QQEW.US,D,20160826,000000,44.0152,44.3114,43.8217,44.0631,51151.245326838,0
+QQEW.US,D,20160829,000000,44.1398,44.2266,44.101,44.101,18253.906980426,0
+QQEW.US,D,20160830,000000,44.1209,44.1808,43.8317,43.9483,50650.93226613,0
+QQEW.US,D,20160831,000000,43.9195,43.9483,43.6541,43.9095,32745.9410074,0
+QQEW.US,D,20160901,000000,43.9653,44.0251,43.6931,44.0152,19008.888412716,0
+QQEW.US,D,20160902,000000,44.1907,44.2755,43.9962,44.1239,85662.820201782,0
+QQEW.US,D,20160906,000000,44.2077,44.2854,44.073,44.2556,88303.751267719,0
+QQEW.US,D,20160907,000000,44.2854,44.3922,44.2116,44.2656,18946.725266897,0
+QQEW.US,D,20160908,000000,44.101,44.1917,44.0052,44.104,155833.98288656,0
+QQEW.US,D,20160909,000000,43.7729,43.7729,42.925,42.925,17373.596625114,0
+QQEW.US,D,20160912,000000,42.6817,43.7429,42.6817,43.7429,30180.207295277,0
+QQEW.US,D,20160913,000000,43.4038,43.4337,42.9928,43.1296,22510.077206281,0
+QQEW.US,D,20160914,000000,43.2093,43.4187,43.0548,43.1794,15652.078538473,0
+QQEW.US,D,20160915,000000,43.1894,43.8027,43.1554,43.7529,9216.1876834053,0
+QQEW.US,D,20160916,000000,43.7529,43.7529,43.4507,43.6451,14380.74194333,0
+QQEW.US,D,20160919,000000,43.7539,43.9384,43.5275,43.5863,33927.040777967,0
+QQEW.US,D,20160920,000000,43.7927,43.8027,43.5275,43.6153,31628.007014037,0
+QQEW.US,D,20160921,000000,43.7259,44.1339,43.5594,44.094,11110.158368127,0
+QQEW.US,D,20160922,000000,44.3274,44.444,44.2496,44.4152,26081.450196739,0
+QQEW.US,D,20160923,000000,44.3194,44.4062,44.2007,44.2007,59561.31737736,0
+QQEW.US,D,20160926,000000,44.0082,44.0082,43.7759,43.8157,6271.4593080614,0
+QQEW.US,D,20160927,000000,43.7559,44.3094,43.7559,44.3094,22604.324556394,0
+QQEW.US,D,20160928,000000,44.3962,44.3962,44.097,44.3473,25021.668823658,0
+QQEW.US,D,20160929,000000,44.3284,44.3473,43.8825,44.066,107980.3921823,0
+QQEW.US,D,20160930,000000,44.2007,44.5687,44.1239,44.482,43306.657376994,0
+QQEW.US,D,20161003,000000,44.3384,44.482,44.2795,44.462,218653.85226251,0
+QQEW.US,D,20161004,000000,44.5009,44.6974,44.2795,44.3284,46059.883157959,0
+QQEW.US,D,20161005,000000,44.5408,44.7363,44.5408,44.6086,133006.07153149,0
+QQEW.US,D,20161006,000000,44.5308,44.5787,44.2795,44.5308,73342.485752948,0
+QQEW.US,D,20161007,000000,44.435,44.491,44.1339,44.3384,21276.840603737,0
+QQEW.US,D,20161010,000000,44.5588,44.6874,44.491,44.491,37550.550600402,0
+QQEW.US,D,20161011,000000,44.2496,44.2496,43.3868,43.5693,87734.256641503,0
+QQEW.US,D,20161012,000000,43.5993,43.5993,43.4417,43.5025,13299.905311181,0
+QQEW.US,D,20161013,000000,43.1514,43.5115,42.8702,43.3669,26989.834230809,0
+QQEW.US,D,20161014,000000,43.7857,43.7857,43.3968,43.4068,49391.627247597,0
+QQEW.US,D,20161017,000000,43.4068,43.4068,43.2282,43.2282,18023.301762064,0
+QQEW.US,D,20161018,000000,43.7259,43.8347,43.6711,43.6861,25701.452902134,0
+QQEW.US,D,20161019,000000,43.6282,43.7857,43.5693,43.7659,17966.151773166,0
+QQEW.US,D,20161020,000000,43.6571,43.7827,43.4626,43.7629,13066.292198666,0
+QQEW.US,D,20161021,000000,43.6381,43.7917,43.4696,43.7459,14964.273408924,0
+QQEW.US,D,20161024,000000,43.9593,44.1339,43.9593,44.1299,11710.734567251,0
+QQEW.US,D,20161025,000000,44.1339,44.1339,43.9324,43.9414,13772.14469313,0
+QQEW.US,D,20161026,000000,43.8447,44.094,43.8447,43.9135,9922.0401778698,0
+QQEW.US,D,20161027,000000,44.1339,44.1339,43.5843,43.6451,8318.832594562,0
+QQEW.US,D,20161028,000000,43.8347,43.9055,43.6013,43.7059,6571.2460919319,0
+QQEW.US,D,20161031,000000,43.8157,43.8556,43.6381,43.6861,22439.893009388,0
+QQEW.US,D,20161101,000000,43.7159,43.7159,43.0508,43.328,12588.037028411,0
+QQEW.US,D,20161102,000000,43.2682,43.3759,43.0596,43.0906,20690.30124399,0
+QQEW.US,D,20161103,000000,43.0448,43.1315,42.7126,42.7814,9171.0692711171,0
+QQEW.US,D,20161104,000000,42.7126,43.0148,42.5789,42.6567,39316.184467948,0
+QQEW.US,D,20161107,000000,43.4068,43.7159,43.2881,43.7159,70379.710012689,0
+QQEW.US,D,20161108,000000,43.5594,44.0561,43.5065,43.8625,22614.350870236,0
+QQEW.US,D,20161109,000000,43.6761,44.3094,43.4606,44.2376,113438.71743779,0
+QQEW.US,D,20161110,000000,44.5009,44.7951,43.6183,43.8725,63147.729838581,0
+QQEW.US,D,20161111,000000,43.8057,44.0561,43.5993,44.0561,153959.06219814,0
+QQEW.US,D,20161114,000000,44.1339,44.2007,43.9324,44.0281,288842.05968082,0
+QQEW.US,D,20161115,000000,44.3094,44.5498,44.2106,44.482,156173.8749258,0
+QQEW.US,D,20161116,000000,44.3094,44.5986,44.3094,44.5588,59250.501648264,0
+QQEW.US,D,20161117,000000,44.5886,45.0005,44.5687,44.9907,41784.662935805,0
+QQEW.US,D,20161118,000000,45.1941,45.1941,44.7662,44.7762,108590.99469527,0
+QQEW.US,D,20161121,000000,44.9208,45.1173,44.8809,45.0873,141650.75932591,0
+QQEW.US,D,20161122,000000,45.214,45.2809,45.0973,45.2429,72664.706937241,0
+QQEW.US,D,20161123,000000,45.0485,45.221,45.0095,45.2041,35204.393161415,0
+QQEW.US,D,20161125,000000,45.3187,45.4454,45.2429,45.4454,20737.424919047,0
+QQEW.US,D,20161128,000000,45.3088,45.3377,45.2399,45.2519,24396.026839928,0
+QQEW.US,D,20161129,000000,45.2709,45.582,45.2041,45.3776,38672.495119303,0
+QQEW.US,D,20161130,000000,45.5242,45.5242,44.9507,44.9507,52483.742436416,0
+QQEW.US,D,20161201,000000,44.9307,44.9307,43.9783,44.0381,29196.625907394,0
+QQEW.US,D,20161202,000000,43.9883,44.2596,43.9883,44.102,23970.911133035,0
+QQEW.US,D,20161205,000000,44.3384,44.6475,44.3094,44.472,46693.546192763,0
+QQEW.US,D,20161206,000000,44.5498,44.6575,44.3772,44.6575,48908.358920421,0
+QQEW.US,D,20161207,000000,44.5528,45.3377,44.444,45.2709,51673.616277996,0
+QQEW.US,D,20161208,000000,45.3377,45.4564,45.1941,45.4155,49287.353583642,0
+QQEW.US,D,20161209,000000,45.592,45.6508,45.3576,45.4624,55395.383976082,0
+QQEW.US,D,20161212,000000,45.2809,45.2809,44.9118,45.1173,29831.291573582,0
+QQEW.US,D,20161213,000000,45.2609,45.7366,45.1941,45.573,36107.764038564,0
+QQEW.US,D,20161214,000000,45.5432,45.6788,45.3088,45.4165,39839.558050491,0
+QQEW.US,D,20161215,000000,45.4265,45.8154,45.4265,45.6588,60869.751333718,0
+QQEW.US,D,20161216,000000,45.7955,45.8144,45.3068,45.4654,127837.50674604,0
+QQEW.US,D,20161219,000000,45.5142,45.7666,45.4065,45.4554,39036.45031176,0
+QQEW.US,D,20161220,000000,45.592,45.7666,45.592,45.6788,56579.491640802,0
+QQEW.US,D,20161221,000000,45.6948,45.7436,45.609,45.628,51112.142702854,0
+QQEW.US,D,20161222,000000,45.7148,45.7148,45.3736,45.5022,20120.806617774,0
+QQEW.US,D,20161223,000000,45.5112,45.6628,45.5112,45.6628,23633.024356566,0
+QQEW.US,D,20161227,000000,45.7436,46.1127,45.7436,45.8822,48482.240582144,0
+QQEW.US,D,20161228,000000,45.6858,45.6858,45.4135,45.4524,23507.695433542,0
+QQEW.US,D,20161229,000000,45.4424,45.5212,45.2389,45.3636,22941.20870148,0
+QQEW.US,D,20161230,000000,45.4724,45.4724,44.8749,44.9966,67369.810597374,0
+QQEW.US,D,20170103,000000,45.3337,45.6488,45.23,45.4724,250691.93551268,0
+QQEW.US,D,20170104,000000,45.589,45.994,45.589,45.9321,141342.95149097,0
+QQEW.US,D,20170105,000000,46.0767,46.1356,45.9122,46.1067,34137.593368645,0
+QQEW.US,D,20170106,000000,46.1256,46.4358,46.0059,46.3371,38256.403094867,0
+QQEW.US,D,20170109,000000,46.4857,46.5635,46.3371,46.5057,39571.855470914,0
+QQEW.US,D,20170110,000000,46.6024,46.8507,46.5435,46.758,20841.698583002,0
+QQEW.US,D,20170111,000000,46.7679,46.8637,46.4957,46.749,31530.75176977,0
+QQEW.US,D,20170112,000000,46.6123,46.729,46.2313,46.6991,93858.32913609,0
+QQEW.US,D,20170113,000000,46.758,46.9804,46.758,46.9126,14390.768257172,0
+QQEW.US,D,20170117,000000,46.8348,46.8736,46.6522,46.749,27226.455237476,0
+QQEW.US,D,20170118,000000,46.8168,46.9315,46.7679,46.9126,26536.644845158,0
+QQEW.US,D,20170119,000000,47.0102,47.142,46.8298,46.9176,24001.992705945,0
+QQEW.US,D,20170120,000000,47.0402,47.2327,46.8936,47.0302,36995.092813565,0
+QQEW.US,D,20170123,000000,46.9804,47.0302,46.742,46.9414,21405.177420912,0
+QQEW.US,D,20170124,000000,47.0602,47.4392,46.9884,47.4192,33963.135507797,0
+QQEW.US,D,20170125,000000,47.7913,47.877,47.7363,47.8301,45693.922702732,0
+QQEW.US,D,20170126,000000,47.8671,47.8671,47.6327,47.6327,194585.68588522,0
+QQEW.US,D,20170127,000000,47.7723,47.8391,47.7125,47.8391,26587.779045751,0
+QQEW.US,D,20170130,000000,47.8201,47.8201,47.2776,47.6427,36030.561421981,0
+QQEW.US,D,20170131,000000,47.4481,47.6625,47.3025,47.6327,51897.20307667,0
+QQEW.US,D,20170201,000000,47.8012,47.8201,47.4841,47.6915,52784.531851671,0
+QQEW.US,D,20170202,000000,47.6227,47.7813,47.4681,47.6815,52514.824009326,0
+QQEW.US,D,20170203,000000,47.8581,47.9269,47.7813,47.9069,38324.582028991,0
+QQEW.US,D,20170206,000000,47.9369,48.0236,47.8581,47.9957,58255.891315155,0
+QQEW.US,D,20170207,000000,48.0805,48.1692,48.0047,48.1184,44394.512428832,0
+QQEW.US,D,20170208,000000,48.0984,48.246,47.887,48.1862,62962.243032507,0
+QQEW.US,D,20170209,000000,48.3158,48.5502,48.24,48.4724,60006.485711937,0
+QQEW.US,D,20170210,000000,48.5692,48.638,48.4436,48.5961,89242.214243314,0
+QQEW.US,D,20170213,000000,48.7717,48.8205,48.6669,48.7717,84943.933499324,0
+QQEW.US,D,20170214,000000,48.8305,48.8704,48.6091,48.8105,65008.613687623,0
+QQEW.US,D,20170215,000000,48.8903,49.2285,48.7906,49.2115,44129.817743407,0
+QQEW.US,D,20170216,000000,49.3092,49.3591,49.0061,49.1347,26517.594848858,0
+QQEW.US,D,20170217,000000,49.0849,49.3781,49.0279,49.3781,34480.493302035,0
+QQEW.US,D,20170221,000000,49.5326,49.6802,49.4808,49.6604,31303.154445562,0
+QQEW.US,D,20170222,000000,49.6703,49.6782,49.5426,49.6404,39200.881858766,0
+QQEW.US,D,20170223,000000,49.786,49.786,49.2215,49.3092,22912.132391338,0
+QQEW.US,D,20170224,000000,49.2404,49.5236,49.1826,49.5038,64433.103273103,0
+QQEW.US,D,20170227,000000,49.4748,49.6304,49.3462,49.6304,21046.235385375,0
+QQEW.US,D,20170228,000000,49.6104,49.6104,49.3282,49.4449,23006.379741451,0
+QQEW.US,D,20170301,000000,49.9496,50.0583,49.6802,49.9795,65052.729468527,0
+QQEW.US,D,20170302,000000,50.0493,50.0493,49.6892,49.7292,39718.239653005,0
+QQEW.US,D,20170303,000000,49.7192,49.8628,49.5876,49.8628,36981.055974186,0
+QQEW.US,D,20170306,000000,49.6604,49.754,49.5038,49.6892,43971.401984707,0
+QQEW.US,D,20170307,000000,49.6604,49.7192,49.417,49.4648,25061.774079025,0
+QQEW.US,D,20170308,000000,49.5038,49.757,49.5038,49.6104,51886.174131443,0
+QQEW.US,D,20170309,000000,49.6204,49.6802,49.3382,49.6104,34591.78538568,0
+QQEW.US,D,20170310,000000,49.786,49.9336,49.6604,49.8837,37859.36106673,0
+QQEW.US,D,20170313,000000,49.8917,50.1061,49.8778,50.1041,39739.294912073,0
+QQEW.US,D,20170314,000000,50.0393,50.0393,49.6812,49.8917,48001.98014912,0
+QQEW.US,D,20170315,000000,49.9994,50.3695,49.8728,50.2987,54217.292099668,0
+QQEW.US,D,20170316,000000,50.3595,50.3894,50.1161,50.1939,97970.120442623,0
+QQEW.US,D,20170317,000000,50.2129,50.3795,50.1999,50.2507,45927.535815247,0
+QQEW.US,D,20170320,000000,50.2617,50.3495,50.0493,50.1461,30305.536218299,0
+QQEW.US,D,20170321,000000,50.3595,50.3595,49.2604,49.2933,60495.769827419,0
+QQEW.US,D,20170322,000000,49.3781,49.6802,49.2693,49.6404,52097.729353506,0
+QQEW.US,D,20170323,000000,49.6762,49.8588,49.5586,49.6464,49915.00083014,0
+QQEW.US,D,20170324,000000,49.8588,50.0633,49.6762,49.8398,23773.392750351,0
+QQEW.US,D,20170327,000000,49.5776,49.9565,49.381,49.9147,55628.997088597,0
+QQEW.US,D,20170328,000000,49.9067,50.2487,49.8698,50.1719,32898.340977795,0
+QQEW.US,D,20170329,000000,50.1999,50.3455,50.162,50.3127,38227.326784726,0
+QQEW.US,D,20170330,000000,50.3365,50.4662,50.1021,50.4333,61147.480227137,0
+QQEW.US,D,20170331,000000,50.4053,50.4053,50.2577,50.2877,62564.198372986,0
+QQEW.US,D,20170403,000000,50.3176,50.3545,49.9067,50.1121,121365.52116114,0
+QQEW.US,D,20170404,000000,50.0254,50.1401,49.9555,50.1021,118142.06126099,0
+QQEW.US,D,20170405,000000,50.2289,50.532,49.9067,49.9097,49830.779793869,0
+QQEW.US,D,20170406,000000,49.9655,50.1271,49.8289,50.0353,36325.335048931,0
+QQEW.US,D,20170407,000000,50.0633,50.1969,49.9955,50.1021,17727.525503731,0
+QQEW.US,D,20170410,000000,50.2089,50.3455,49.9855,50.1521,55232.957691844,0
+QQEW.US,D,20170411,000000,50.1121,50.1121,49.6664,50.0154,29597.678461067,0
+QQEW.US,D,20170412,000000,50.0922,50.0922,49.6664,49.7052,34474.47751373,0
+QQEW.US,D,20170413,000000,49.6364,49.8867,49.4598,49.4898,50774.255926385,0
+QQEW.US,D,20170417,000000,49.6264,49.763,49.4598,49.7352,75439.990608658,0
+QQEW.US,D,20170418,000000,49.5586,49.7342,49.4918,49.6862,18307.046443788,0
+QQEW.US,D,20170419,000000,49.9356,50.1121,49.8388,49.8428,40968.520989081,0
+QQEW.US,D,20170420,000000,50.0733,50.4333,49.9166,50.3365,145887.87955547,0
+QQEW.US,D,20170421,000000,50.3176,50.3176,50.0453,50.2289,25472.85294654,0
+QQEW.US,D,20170424,000000,50.7924,50.8752,50.7006,50.7834,26356.171196005,0
+QQEW.US,D,20170425,000000,51.0288,51.2053,50.9808,51.1394,63905.719165023,0
+QQEW.US,D,20170426,000000,51.0976,51.1853,51.0108,51.0377,27984.444563918,0
+QQEW.US,D,20170427,000000,51.0976,51.3219,51.0976,51.292,70562.188924611,0
+QQEW.US,D,20170428,000000,51.2252,51.2252,51.0288,51.1464,87335.209350599,0
+QQEW.US,D,20170501,000000,51.2821,51.4197,51.1853,51.3619,53563.576437181,0
+QQEW.US,D,20170502,000000,51.3808,51.4675,51.2631,51.4586,28664.228642393,0
+QQEW.US,D,20170503,000000,51.3519,51.3519,51.0476,51.1554,33287.361954858,0
+QQEW.US,D,20170504,000000,51.2452,51.292,51.0876,51.2452,35185.343165116,0
+QQEW.US,D,20170505,000000,51.3908,51.4586,51.2142,51.4586,42754.207484309,0
+QQEW.US,D,20170508,000000,51.4685,51.4685,51.2053,51.2631,25481.876628998,0
+QQEW.US,D,20170509,000000,51.3808,51.6161,51.2821,51.5763,156414.506458,0
+QQEW.US,D,20170510,000000,51.6541,51.8964,51.5563,51.683,40859.234168204,0
+QQEW.US,D,20170511,000000,51.5763,51.6161,51.2721,51.6063,64651.676914854,0
+QQEW.US,D,20170512,000000,51.6241,51.6541,51.5005,51.5463,25981.187058321,0
+QQEW.US,D,20170515,000000,51.8187,51.8565,51.6541,51.8226,205911.41000094,0
+QQEW.US,D,20170516,000000,52.0042,52.1308,51.7987,51.9812,42091.468139365,0
+QQEW.US,D,20170517,000000,51.6919,51.6969,50.7924,50.7924,85781.130705116,0
+QQEW.US,D,20170518,000000,50.8522,51.3718,50.6447,51.2352,48085.198554008,0
+QQEW.US,D,20170519,000000,51.4785,51.7299,51.4785,51.5663,38040.837347268,0
+QQEW.US,D,20170522,000000,51.7199,52.1208,51.7199,52.1208,14143.118305278,0
+QQEW.US,D,20170523,000000,52.1588,52.1588,51.8466,51.9353,42817.373261513,0
+QQEW.US,D,20170524,000000,52.1108,52.1688,51.9453,52.1498,62920.132514372,0
+QQEW.US,D,20170525,000000,52.4719,52.7063,52.2924,52.5996,291907.10382227,0
+QQEW.US,D,20170526,000000,52.6575,52.6575,52.5318,52.6475,46322.572580615,0
+QQEW.US,D,20170530,000000,52.6475,52.7841,52.6096,52.6774,66201.7450348,0
+QQEW.US,D,20170531,000000,52.9197,52.9197,52.4819,52.7841,37252.7690793,0
+QQEW.US,D,20170601,000000,53.0175,53.2429,52.8499,53.2429,51561.321562968,0
+QQEW.US,D,20170602,000000,53.5112,53.6288,53.2519,53.6288,64789.037414488,0
+QQEW.US,D,20170605,000000,53.599,53.6488,53.5112,53.5212,40381.981629333,0
+QQEW.US,D,20170606,000000,53.4064,53.548,53.2608,53.2908,169373.51709856,0
+QQEW.US,D,20170607,000000,53.3586,53.4922,53.2329,53.4544,31432.493894121,0
+QQEW.US,D,20170608,000000,53.6788,53.6788,53.2838,53.6488,24397.029471313,0
+QQEW.US,D,20170609,000000,53.7386,53.7974,52.078,52.5517,152362.87303453,0
+QQEW.US,D,20170612,000000,52.3024,52.452,52.0082,52.442,65047.716311607,0
+QQEW.US,D,20170613,000000,52.6963,52.8201,52.5388,52.7931,30122.054674995,0
+QQEW.US,D,20170614,000000,52.9097,52.9137,52.2684,52.5707,32092.225344913,0
+QQEW.US,D,20170615,000000,52.1408,52.3922,51.9154,52.3522,34856.480071104,0
+QQEW.US,D,20170616,000000,52.3224,52.3224,51.9393,52.1308,22678.519278824,0
+QQEW.US,D,20170619,000000,52.5417,52.9397,52.5018,52.9197,37902.474216251,0
+QQEW.US,D,20170620,000000,52.9297,52.9297,52.435,52.435,62619.343099117,0
+QQEW.US,D,20170621,000000,52.6963,53.0953,52.6724,53.0953,52810.600267659,0
+QQEW.US,D,20170622,000000,53.1053,53.3396,53.0075,53.1252,22050.872032326,0
+QQEW.US,D,20170623,000000,53.1541,53.3686,52.9497,53.3117,26153.6396564,0
+QQEW.US,D,20170626,000000,53.6,53.6328,53.0753,53.203,30285.483590616,0
+QQEW.US,D,20170627,000000,53.0853,53.0853,52.2456,52.2824,273216.04955834,0
+QQEW.US,D,20170628,000000,52.4709,52.9885,52.3362,52.9497,31558.825448528,0
+QQEW.US,D,20170629,000000,52.8111,52.8998,51.5743,52.071,53503.41855413,0
+QQEW.US,D,20170630,000000,52.1678,52.2456,51.8845,52.2076,30399.783568413,0
+QQEW.US,D,20170703,000000,52.3114,52.3512,51.6999,51.6999,144799.02187225,0
+QQEW.US,D,20170705,000000,51.8645,52.1777,51.6421,52.071,54623.357810261,0
+QQEW.US,D,20170706,000000,51.8167,51.8167,51.4167,51.5344,149155.45523652,0
+QQEW.US,D,20170707,000000,51.6521,52.1498,51.6521,52.046,300587.88634652,0
+QQEW.US,D,20170710,000000,52.081,52.3114,51.8935,52.2456,29371.083768241,0
+QQEW.US,D,20170711,000000,52.1976,52.431,52.1098,52.3313,18550.685870144,0
+QQEW.US,D,20170712,000000,52.8111,53.0075,52.8111,52.9875,81991.184072906,0
+QQEW.US,D,20170713,000000,53.0574,53.0753,52.8201,52.9597,30696.562458131,0
+QQEW.US,D,20170714,000000,53.0853,53.3686,53.0853,53.3217,29877.412617254,0
+QQEW.US,D,20170717,000000,53.55,53.55,53.2329,53.2618,43535.257332588,0
+QQEW.US,D,20170718,000000,53.3316,53.4782,53.0653,53.4782,20585.024948651,0
+QQEW.US,D,20170719,000000,53.7586,53.8673,53.6997,53.8383,40387.997417638,0
+QQEW.US,D,20170720,000000,53.9929,54.0109,53.7466,53.9461,38018.779456816,0
+QQEW.US,D,20170721,000000,53.7984,53.9361,53.7296,53.9361,31294.130763103,0
+QQEW.US,D,20170724,000000,53.9929,53.9929,53.7885,53.9461,39791.43174405,0
+QQEW.US,D,20170725,000000,53.966,53.975,53.7785,53.8573,66293.987122145,0
+QQEW.US,D,20170726,000000,54.0219,54.0607,53.8862,54.0607,298446.26570991,0
+QQEW.US,D,20170727,000000,54.337,54.337,53.3596,53.8084,249170.94370287,0
+QQEW.US,D,20170728,000000,53.58,53.7984,53.58,53.7885,31427.4807372,0
+QQEW.US,D,20170731,000000,53.8962,53.976,53.5312,53.6199,14191.244611719,0
+QQEW.US,D,20170801,000000,53.7785,53.8383,53.5402,53.6498,32575.493672089,0
+QQEW.US,D,20170802,000000,53.7685,53.7685,52.9697,53.3975,129817.70372979,0
+QQEW.US,D,20170803,000000,53.2728,53.4464,53.1451,53.2429,357878.24363871,0
+QQEW.US,D,20170804,000000,53.1741,53.212,52.9467,53.0673,33620.235574407,0
+QQEW.US,D,20170807,000000,53.1352,53.4074,53.1352,53.3726,17299.401902684,0
+QQEW.US,D,20170808,000000,53.3217,53.569,53.0075,53.0953,28477.739204935,0
+QQEW.US,D,20170809,000000,52.7153,52.9697,52.5078,52.9397,86764.712092999,0
+QQEW.US,D,20170810,000000,52.7153,52.7153,51.7379,51.7578,467121.95136508,0
+QQEW.US,D,20170811,000000,51.7578,52.1128,51.6711,52.061,54444.889423877,0
+QQEW.US,D,20170814,000000,52.3912,52.6614,52.3912,52.5986,32488.264741665,0
+QQEW.US,D,20170815,000000,52.6863,52.7153,52.4021,52.5108,19392.896232857,0
+QQEW.US,D,20170816,000000,52.7353,52.8699,52.5796,52.7253,44391.50453468,0
+QQEW.US,D,20170817,000000,52.6175,52.6175,51.6421,51.6421,88956.464298822,0
+QQEW.US,D,20170818,000000,51.7967,51.8915,51.5145,51.6221,65176.053128782,0
+QQEW.US,D,20170821,000000,51.6421,51.6701,51.4257,51.6141,51651.558387544,0
+QQEW.US,D,20170822,000000,51.8246,52.451,51.8246,52.3912,27850.091958437,0
+QQEW.US,D,20170823,000000,52.1678,52.2704,52.091,52.1976,96896.302230163,0
+QQEW.US,D,20170824,000000,52.3712,52.3712,51.9712,52.1678,73256.259453908,0
+QQEW.US,D,20170825,000000,52.4011,52.4789,52.091,52.1398,30619.359841549,0
+QQEW.US,D,20170828,000000,52.2914,52.3402,52.091,52.2356,334308.38505934,0
+QQEW.US,D,20170829,000000,51.7867,52.438,51.7867,52.3712,29061.27067053,0
+QQEW.US,D,20170830,000000,52.431,53.1053,52.4011,53.0305,41486.881414702,0
+QQEW.US,D,20170831,000000,53.1841,53.61,53.1841,53.5402,34524.609082939,0
+QQEW.US,D,20170901,000000,53.6897,53.7586,53.5202,53.6798,62855.964105784,0
+QQEW.US,D,20170905,000000,53.5312,53.6199,52.8279,53.203,48727.885271268,0
+QQEW.US,D,20170906,000000,53.3596,53.5032,53.1451,53.3786,273046.60485442,0
+QQEW.US,D,20170907,000000,53.4654,53.57,53.4074,53.5032,19369.835711022,0
+QQEW.US,D,20170908,000000,53.3975,53.4504,53.213,53.2519,18041.349126979,0
+QQEW.US,D,20170911,000000,53.6199,53.8862,53.6199,53.8383,19564.346199553,0
+QQEW.US,D,20170912,000000,54.0119,54.1107,53.7885,54.1107,57020.649449842,0
+QQEW.US,D,20170913,000000,54.1007,54.1585,54.0029,54.1585,23996.979549023,0
+QQEW.US,D,20170914,000000,53.9461,54.1335,53.8573,53.8762,20717.372291363,0
+QQEW.US,D,20170915,000000,53.8383,54.1785,53.8383,54.0707,18722.13583684,0
+QQEW.US,D,20170918,000000,54.1983,54.2881,53.9799,54.1205,44183.959838153,0
+QQEW.US,D,20170919,000000,54.2083,54.2083,53.961,54.0507,21389.135318765,0
+QQEW.US,D,20170920,000000,54.1205,54.1205,53.56,53.9261,18365.199064071,0
+QQEW.US,D,20170921,000000,53.8483,53.9241,53.574,53.7096,14609.341898923,0
+QQEW.US,D,20170922,000000,53.6598,53.8962,53.6598,53.8962,18505.567457856,0
+QQEW.US,D,20170925,000000,53.8084,53.8084,53.3018,53.4832,29781.160004373,0
+QQEW.US,D,20170926,000000,53.7486,53.7715,53.4364,53.4554,15480.628571777,0
+QQEW.US,D,20170927,000000,53.8483,54.1007,53.7296,53.952,46403.785722733,0
+QQEW.US,D,20170928,000000,53.8573,53.8702,53.6398,53.8563,10545.676898831,0
+QQEW.US,D,20170929,000000,53.9829,54.2881,53.9361,54.2583,35948.345648478,0
+QQEW.US,D,20171002,000000,54.337,54.5564,54.2283,54.3949,143493.59581004,0
+QQEW.US,D,20171003,000000,54.5415,54.5714,54.4417,54.5614,50049.353435621,0
+QQEW.US,D,20171004,000000,54.6582,54.8566,54.5704,54.7738,29207.65485262,0
+QQEW.US,D,20171005,000000,54.9115,55.083,54.8426,55.0591,32052.120089545,0
+QQEW.US,D,20171006,000000,54.9394,55.0591,54.9394,55.0591,83846.052133644,0
+QQEW.US,D,20171009,000000,55.1589,55.1589,54.728,54.7938,54966.257743652,0
+QQEW.US,D,20171010,000000,55.0192,55.0492,54.738,54.8636,27681.649885894,0
+QQEW.US,D,20171011,000000,54.9494,54.9494,54.7798,54.8916,19252.527839072,0
+QQEW.US,D,20171012,000000,54.7838,54.8516,54.716,54.716,27290.623646063,0
+QQEW.US,D,20171013,000000,54.8996,54.9943,54.8916,54.9304,31816.501714263,0
+QQEW.US,D,20171016,000000,55.0791,55.0791,54.8846,54.9394,21210.666932381,0
+QQEW.US,D,20171017,000000,54.9494,55.0072,54.8626,54.9893,26075.434408434,0
+QQEW.US,D,20171018,000000,55.0392,55.082,54.8916,55.0092,15707.223264603,0
+QQEW.US,D,20171019,000000,54.726,54.9893,54.6282,54.9893,22008.76151419,0
+QQEW.US,D,20171020,000000,55.2067,55.3234,55.1977,55.2167,35841.064090371,0
+QQEW.US,D,20171023,000000,55.3603,55.3603,54.9893,54.9963,24262.676865832,0
+QQEW.US,D,20171024,000000,55.0591,55.0791,54.8328,54.9494,20067.667154413,0
+QQEW.US,D,20171025,000000,54.8726,55.0092,54.3271,54.6662,27136.218412899,0
+QQEW.US,D,20171026,000000,54.5614,54.6861,54.4527,54.5415,19379.862024864,0
+QQEW.US,D,20171027,000000,54.4617,54.9304,54.2781,54.9304,26113.534401033,0
+QQEW.US,D,20171030,000000,54.8038,54.8526,54.6282,54.706,22517.09562597,0
+QQEW.US,D,20171031,000000,54.8826,54.9883,54.8626,54.9594,43874.146740441,0
+QQEW.US,D,20171101,000000,55.1977,55.1977,54.6382,54.745,34609.832750595,0
+QQEW.US,D,20171102,000000,54.6482,54.716,54.4318,54.5614,32842.193620281,0
+QQEW.US,D,20171103,000000,54.6193,54.9694,54.6093,54.9694,20555.948638509,0
+QQEW.US,D,20171106,000000,54.9694,55.1389,54.9304,55.1389,34441.390678053,0
+QQEW.US,D,20171107,000000,55.1289,55.1778,54.9016,55.0392,24302.7821212,0
+QQEW.US,D,20171108,000000,55.109,55.2177,55.0192,55.1977,23354.292831763,0
+QQEW.US,D,20171109,000000,54.7738,55.0382,54.4916,54.9204,22163.166747354,0
+QQEW.US,D,20171110,000000,54.7738,55.0302,54.7738,55.0292,26117.54492657,0
+QQEW.US,D,20171113,000000,54.8328,55.1778,54.8328,55.096,17075.815104012,0
+QQEW.US,D,20171114,000000,55.0791,55.0791,54.75,55.0492,78370.682144624,0
+QQEW.US,D,20171115,000000,54.8138,55.0092,54.5514,54.8916,20699.324926448,0
+QQEW.US,D,20171116,000000,55.3603,55.7713,55.3603,55.6855,18071.428068505,0
+QQEW.US,D,20171117,000000,55.878,55.9218,55.8042,55.858,11266.568864059,0
+QQEW.US,D,20171120,000000,55.878,55.8979,55.7343,55.7613,25175.071425438,0
+QQEW.US,D,20171121,000000,56.0545,56.1882,55.9278,56.1612,17074.812472628,0
+QQEW.US,D,20171122,000000,56.25,56.2779,56.1732,56.23,18444.406943421,0
+QQEW.US,D,20171124,000000,56.3188,56.3188,56.1922,56.2789,3127.2072872651,0
+QQEW.US,D,20171127,000000,56.1922,56.1922,55.9767,56.0406,20009.51453413,0
+QQEW.US,D,20171128,000000,56.211,56.3966,55.9568,56.3966,19383.8725504,0
+QQEW.US,D,20171129,000000,56.3577,56.3577,55.6995,55.8281,27182.339456572,0
+QQEW.US,D,20171130,000000,55.9278,56.2988,55.9278,56.2041,37321.950644808,0
+QQEW.US,D,20171201,000000,55.9668,56.1432,55.0192,55.9568,33728.519763898,0
+QQEW.US,D,20171204,000000,56.2889,56.4066,55.7014,55.7024,38068.911026025,0
+QQEW.US,D,20171205,000000,55.6925,56.1732,55.5737,55.6027,69249.744442715,0
+QQEW.US,D,20171206,000000,55.4781,55.6725,55.4003,55.6376,21733.037883539,0
+QQEW.US,D,20171207,000000,55.7323,56.0056,55.6027,55.9178,17227.212443023,0
+QQEW.US,D,20171208,000000,56.3288,56.3567,56.1332,56.1332,17650.322887148,0
+QQEW.US,D,20171211,000000,56.3288,56.3976,56.1832,56.3976,16119.304763502,0
+QQEW.US,D,20171212,000000,56.4634,56.5123,56.2759,56.3716,28301.276081319,0
+QQEW.US,D,20171213,000000,56.5422,56.6998,56.5223,56.5612,20258.167117407,0
+QQEW.US,D,20171214,000000,56.6998,56.7677,56.3996,56.4066,39913.752772921,0
+QQEW.US,D,20171215,000000,56.5721,57.0619,56.5223,56.9601,16586.530988531,0
+QQEW.US,D,20171218,000000,57.403,57.5156,57.363,57.4528,47023.411918158,0
+QQEW.US,D,20171219,000000,57.5116,57.5116,57.2384,57.3052,19673.633020429,0
+QQEW.US,D,20171220,000000,57.6084,57.6084,57.1307,57.2324,20996.103816166,0
+QQEW.US,D,20171221,000000,57.4728,57.4728,57.1975,57.2174,28627.131281178,0
+QQEW.US,D,20171222,000000,57.2474,57.2474,57.0429,57.1496,15778.41009288,0
+QQEW.US,D,20171226,000000,56.9821,57.0609,56.9242,56.994,11929.308209003,0
+QQEW.US,D,20171227,000000,56.9143,57.1596,56.9143,56.9721,38326.587291759,0
+QQEW.US,D,20171228,000000,57.1596,57.1596,56.8643,57.0708,21295.890600036,0
+QQEW.US,D,20171229,000000,57.1875,57.1875,56.7177,56.7177,27776.899867391,0
+QQEW.US,D,20180102,000000,57.0509,57.6772,56.9332,57.6573,280957.36647561,0
+QQEW.US,D,20180103,000000,57.9715,58.3215,57.8438,58.2906,59887.172577219,0
+QQEW.US,D,20180104,000000,58.5579,58.6766,58.2876,58.4013,29173.565385558,0
+QQEW.US,D,20180105,000000,58.6068,58.916,58.549,58.8721,41277.331455409,0
+QQEW.US,D,20180108,000000,58.8232,59.0756,58.7942,59.0556,175626.92904171,0
+QQEW.US,D,20180109,000000,59.1933,59.1933,58.9499,59.0656,43467.078398463,0
+QQEW.US,D,20180110,000000,58.8132,58.8721,58.5778,58.8132,31607.954386353,0
+QQEW.US,D,20180111,000000,58.9878,59.2621,58.882,59.2431,28884.807546913,0
+QQEW.US,D,20180112,000000,59.3877,59.7737,59.3877,59.6849,43929.291466571,0
+QQEW.US,D,20180116,000000,60.1038,60.2524,59.3687,59.5463,31877.662228698,0
+QQEW.US,D,20180117,000000,59.9174,60.3033,59.7248,60.1537,38879.037184444,0
+QQEW.US,D,20180118,000000,60.1537,60.2385,60.024,60.1438,25911.002861428,0
+QQEW.US,D,20180119,000000,60.3991,60.4589,60.1338,60.4589,18495.541144015,0
+QQEW.US,D,20180122,000000,60.5367,60.9656,60.409,60.9656,31763.362250901,0
+QQEW.US,D,20180123,000000,61.1322,61.3266,61.0454,61.3266,28572.989186432,0
+QQEW.US,D,20180124,000000,61.4064,61.5062,60.7093,61.0444,33922.027621046,0
+QQEW.US,D,20180125,000000,61.3964,61.3964,60.9197,60.9337,15537.778560676,0
+QQEW.US,D,20180126,000000,61.199,61.8063,61.1331,61.8063,33900.972361978,0
+QQEW.US,D,20180129,000000,61.7096,61.7096,61.3146,61.6238,32739.925219095,0
+QQEW.US,D,20180130,000000,61.0354,61.0633,60.6435,60.8479,69898.446948282,0
+QQEW.US,D,20180131,000000,61.209,61.2308,60.6335,60.8967,45774.133213467,0
+QQEW.US,D,20180201,000000,60.4978,60.9367,60.3891,60.4978,46076.92789149,0
+QQEW.US,D,20180202,000000,60.2724,60.2724,59.3687,59.3687,94302.494839283,0
+QQEW.US,D,20180205,000000,58.9409,59.6051,57.1875,57.1925,171588.32982622,0
+QQEW.US,D,20180206,000000,56.2869,58.3115,55.9936,58.2238,87308.138303226,0
+QQEW.US,D,20180207,000000,58.1081,58.7554,57.8538,57.9815,108065.61584996,0
+QQEW.US,D,20180208,000000,57.8837,57.8837,55.3963,55.3963,39861.615940943,0
+QQEW.US,D,20180209,000000,55.9348,56.4046,54.2513,56.0704,134288.43707187,0
+QQEW.US,D,20180212,000000,56.6499,57.2025,56.3368,57.0309,38501.045152607,0
+QQEW.US,D,20180213,000000,56.6011,57.1406,56.5711,57.0409,70764.720464215,0
+QQEW.US,D,20180214,000000,56.6889,58.1559,56.6889,58.0313,136001.93410743,0
+QQEW.US,D,20180215,000000,58.2597,58.921,58.0881,58.8202,56102.239101931,0
+QQEW.US,D,20180216,000000,58.8232,59.3099,58.7754,58.9598,21815.253657042,0
+QQEW.US,D,20180220,000000,58.7155,59.3019,58.6466,58.8232,33918.017095508,0
+QQEW.US,D,20180221,000000,59.0267,59.5663,58.5679,58.5679,58592.77546024,0
+QQEW.US,D,20180222,000000,58.912,59.0935,58.4312,58.4911,34211.788091074,0
+QQEW.US,D,20180223,000000,58.921,59.6191,58.6766,59.6191,21131.45905303,0
+QQEW.US,D,20180226,000000,59.9562,60.1926,59.7039,60.1696,240511.21643769,0
+QQEW.US,D,20180227,000000,60.409,60.409,59.5065,59.5563,17423.728194323,0
+QQEW.US,D,20180228,000000,59.9273,59.9373,59.0945,59.0945,26192.742280383,0
+QQEW.US,D,20180301,000000,59.0855,59.1823,57.9525,58.2527,30416.828301944,0
+QQEW.US,D,20180302,000000,57.6672,58.9499,57.6144,58.892,119215.87947345,0
+QQEW.US,D,20180305,000000,58.5878,59.655,58.4063,59.5713,43674.623094989,0
+QQEW.US,D,20180306,000000,59.8814,60.0041,59.5333,60.0041,20373.469726588,0
+QQEW.US,D,20180307,000000,59.4865,60.2226,59.4865,60.2126,8696.8246263988,0
+QQEW.US,D,20180308,000000,60.4489,60.5367,60.2395,60.419,16081.204770903,0
+QQEW.US,D,20180309,000000,60.9267,61.6039,60.9167,61.6039,114168.63308548,0
+QQEW.US,D,20180312,000000,61.7864,61.9639,61.6328,61.8871,29927.544186463,0
+QQEW.US,D,20180313,000000,62.0537,62.2013,61.1411,61.166,19233.477842773,0
+QQEW.US,D,20180314,000000,61.4354,61.4354,60.9237,61.0154,28117.794538013,0
+QQEW.US,D,20180315,000000,61.0723,61.2967,60.7911,60.9417,256242.50285552,0
+QQEW.US,D,20180316,000000,61.1022,61.2618,60.9656,61.0055,23880.674308458,0
+QQEW.US,D,20180319,000000,60.5567,60.5567,59.3777,59.9084,121394.59747128,0
+QQEW.US,D,20180320,000000,59.9373,60.1138,59.8326,59.9662,17214.178235029,0
+QQEW.US,D,20180321,000000,59.9084,60.3791,59.7438,59.9273,173592.5899632,0
+QQEW.US,D,20180322,000000,59.2032,59.5065,58.4402,58.4402,44805.591296346,0
+QQEW.US,D,20180323,000000,58.509,58.509,56.9611,56.9611,96098.207648354,0
+QQEW.US,D,20180326,000000,57.9515,58.6208,57.2154,58.6158,19693.685648112,0
+QQEW.US,D,20180327,000000,58.9768,58.9768,56.8135,57.1087,34073.424960057,0
+QQEW.US,D,20180328,000000,57.2055,57.5266,56.621,56.9891,35123.180019297,0
+QQEW.US,D,20180329,000000,57.2942,58.1071,56.9401,57.764,16946.475655452,0
+QQEW.US,D,20180402,000000,57.4408,57.4408,55.6805,56.236,48182.453798273,0
+QQEW.US,D,20180403,000000,56.7647,56.9511,56.0396,56.7157,102689.50636797,0
+QQEW.US,D,20180404,000000,55.872,57.7929,55.872,57.6852,26528.623794085,0
+QQEW.US,D,20180405,000000,58.0303,58.1699,57.5276,57.8617,35727.766743958,0
+QQEW.US,D,20180406,000000,57.2055,57.4808,56.0006,56.3637,77596.650716035,0
+QQEW.US,D,20180409,000000,56.6569,57.5296,56.5492,56.5592,67899.199968222,0
+QQEW.US,D,20180410,000000,57.3511,57.9315,57.1955,57.8029,71477.591378369,0
+QQEW.US,D,20180411,000000,57.361,57.9315,57.3362,57.361,42205.768117162,0
+QQEW.US,D,20180412,000000,57.9027,58.1829,57.8328,58.0203,55439.499756986,0
+QQEW.US,D,20180413,000000,58.3105,58.3105,57.4308,57.6174,35997.474586304,0
+QQEW.US,D,20180416,000000,58.0003,58.2916,57.783,58.146,42532.625948405,0
+QQEW.US,D,20180417,000000,58.5768,59.0845,58.4253,58.9858,26158.652813321,0
+QQEW.US,D,20180418,000000,59.2431,59.3389,58.8172,59.2132,52299.258261726,0
+QQEW.US,D,20180419,000000,58.9768,58.9768,58.1649,58.3505,33840.814478927,0
+QQEW.US,D,20180420,000000,58.1749,58.2129,57.5695,57.6364,28648.186540246,0
+QQEW.US,D,20180423,000000,57.9605,58.146,57.367,57.5785,17415.70714325,0
+QQEW.US,D,20180424,000000,57.8428,58.0123,56.5791,56.8633,26106.515981343,0
+QQEW.US,D,20180425,000000,56.9801,56.9891,56.2938,56.7447,27174.318405498,0
+QQEW.US,D,20180426,000000,57.3212,57.8428,57.2154,57.7141,12671.255433298,0
+QQEW.US,D,20180427,000000,58.0971,58.0971,57.391,57.6553,19443.027802067,0
+QQEW.US,D,20180430,000000,57.7241,57.8827,57.0748,57.2753,8836.1903888002,0
+QQEW.US,D,20180501,000000,56.9611,57.5406,56.7855,57.5296,20274.209219554,0
+QQEW.US,D,20180502,000000,57.5196,57.5196,56.9173,56.9173,23801.466429108,0
+QQEW.US,D,20180503,000000,56.629,56.9591,55.9956,56.7547,70749.680993452,0
+QQEW.US,D,20180504,000000,56.4524,57.8627,56.4524,57.7201,13286.871103186,0
+QQEW.US,D,20180507,000000,58.1749,58.2417,57.9515,58.0203,15387.383853049,0
+QQEW.US,D,20180508,000000,57.9805,58.1919,57.6652,57.8767,21486.39056303,0
+QQEW.US,D,20180509,000000,58.0503,58.5569,57.8727,58.4402,16849.220411187,0
+QQEW.US,D,20180510,000000,58.6756,59.0646,58.6626,59.0057,16101.257398587,0
+QQEW.US,D,20180511,000000,58.8522,59.0247,58.6258,58.8422,14704.59188042,0
+QQEW.US,D,20180514,000000,59.0746,59.4077,58.9459,58.9958,15631.023279405,0
+QQEW.US,D,20180515,000000,58.6357,58.6357,58.2517,58.5738,19419.967280231,0
+QQEW.US,D,20180516,000000,58.7644,59.1733,58.7644,59.0446,8635.6641119637,0
+QQEW.US,D,20180517,000000,58.9688,59.2132,58.6856,58.9399,12409.568642027,0
+QQEW.US,D,20180518,000000,58.6456,58.89,58.6258,58.7244,21308.924808031,0
+QQEW.US,D,20180521,000000,59.2561,59.2561,58.7294,58.8122,19167.304171417,0
+QQEW.US,D,20180522,000000,59.2032,59.2032,58.7076,58.7674,8890.332483546,0
+QQEW.US,D,20180523,000000,58.4003,58.9479,58.3714,58.9479,15478.623309009,0
+QQEW.US,D,20180524,000000,58.9868,59.0646,58.5719,59.0546,52080.684619974,0
+QQEW.US,D,20180525,000000,58.9868,59.2721,58.9868,59.0546,37936.563683313,0
+QQEW.US,D,20180529,000000,58.7834,58.911,58.3854,58.7145,34845.451125878,0
+QQEW.US,D,20180530,000000,58.92,59.284,58.92,59.1933,14578.260326013,0
+QQEW.US,D,20180531,000000,59.1633,59.1833,58.6556,58.7644,14187.234086182,0
+QQEW.US,D,20180601,000000,58.9399,59.5493,58.9399,59.4965,36942.955981587,0
+QQEW.US,D,20180604,000000,59.6849,59.9333,59.5453,59.9174,76785.521926231,0
+QQEW.US,D,20180605,000000,59.9084,60.1756,59.8425,60.014,22311.556192213,0
+QQEW.US,D,20180606,000000,60.1238,60.5736,60.064,60.5736,49712.469290535,0
+QQEW.US,D,20180607,000000,60.6335,60.6633,59.9004,60.2026,30397.778305644,0
+QQEW.US,D,20180608,000000,59.9273,60.409,59.9273,60.3592,13199.642172763,0
+QQEW.US,D,20180611,000000,60.3103,60.7233,60.3103,60.5965,11483.137243042,0
+QQEW.US,D,20180612,000000,60.7531,61.0264,60.5367,60.8589,22530.129833965,0
+QQEW.US,D,20180613,000000,61.0464,61.3854,60.9027,60.9476,13963.64728751,0
+QQEW.US,D,20180614,000000,61.1232,61.5949,61.1232,61.5281,173095.28479665,0
+QQEW.US,D,20180615,000000,61.19,61.5949,61.0733,61.5949,11831.050333353,0
+QQEW.US,D,20180618,000000,61.19,61.3276,60.9177,61.2678,22581.264034558,0
+QQEW.US,D,20180619,000000,60.7233,60.9765,60.5786,60.9765,14489.026132821,0
+QQEW.US,D,20180620,000000,61.3176,61.4463,61.0833,61.2977,21446.285307663,0
+QQEW.US,D,20180621,000000,61.545,61.545,60.7133,60.809,31592.91491559,0
+QQEW.US,D,20180622,000000,61.0932,61.0932,60.6425,60.6823,22629.390340998,0
+QQEW.US,D,20180625,000000,60.2604,60.2894,59.1294,59.5962,127439.46208651,0
+QQEW.US,D,20180626,000000,59.7518,59.7617,59.3657,59.5633,15456.565418557,0
+QQEW.US,D,20180627,000000,59.6231,59.8794,58.6916,58.6916,27206.402609792,0
+QQEW.US,D,20180628,000000,58.4861,59.2002,58.4362,59.0227,16096.244241665,0
+QQEW.US,D,20180629,000000,59.3847,59.7318,59.3169,59.3847,30354.665156125,0
+QQEW.US,D,20180702,000000,58.9928,59.5533,58.7893,59.5533,175036.37915642,0
+QQEW.US,D,20180703,000000,59.8984,59.8984,59.2102,59.2102,10513.592694537,0
+QQEW.US,D,20180705,000000,59.5533,59.9822,59.3259,59.9822,18173.696469692,0
+QQEW.US,D,20180706,000000,60.072,60.9167,60.072,60.8679,107712.68960273,0
+QQEW.US,D,20180709,000000,61.2,61.3774,61.0274,61.3774,13924.544663526,0
+QQEW.US,D,20180710,000000,61.5052,61.5052,61.206,61.4074,13630.773667961,0
+QQEW.US,D,20180711,000000,60.9367,61.1232,60.8679,60.9765,133713.92928873,0
+QQEW.US,D,20180712,000000,61.2588,61.8772,61.2588,61.8772,8980.5693081224,0
+QQEW.US,D,20180713,000000,61.8573,62.0457,61.7894,61.9859,16669.749393418,0
+QQEW.US,D,20180716,000000,61.9859,61.9859,61.6149,61.7395,20626.132835402,0
+QQEW.US,D,20180717,000000,61.3676,62.1823,61.3576,62.0996,13771.142061747,0
+QQEW.US,D,20180718,000000,62.2023,62.2023,61.9589,62.1145,20120.806617774,0
+QQEW.US,D,20180719,000000,61.8672,62.0357,61.586,61.8373,17896.970207657,0
+QQEW.US,D,20180720,000000,61.8473,61.941,61.6438,61.6528,22264.432517156,0
+QQEW.US,D,20180723,000000,61.5351,61.8273,61.3874,61.7984,16411.070496299,0
+QQEW.US,D,20180724,000000,62.1345,62.2323,61.4264,61.555,15299.152291241,0
+QQEW.US,D,20180725,000000,61.5152,62.2323,61.5152,62.2323,17507.949230594,0
+QQEW.US,D,20180726,000000,62.0557,62.3779,62.0557,62.1635,22581.264034558,0
+QQEW.US,D,20180727,000000,62.2811,62.2811,61.161,61.5251,14286.494593217,0
+QQEW.US,D,20180730,000000,61.0733,61.1511,60.7421,60.809,20270.198694018,0
+QQEW.US,D,20180731,000000,61.0553,61.4314,61.0264,61.2977,23745.319071594,0
+QQEW.US,D,20180801,000000,61.21,61.3774,60.9407,60.9865,16140.360022569,0
+QQEW.US,D,20180802,000000,60.6125,61.5251,60.4968,61.5122,13882.434145391,0
+QQEW.US,D,20180803,000000,61.6049,61.7296,61.4742,61.7206,13214.681643525,0
+QQEW.US,D,20180806,000000,61.7206,61.9859,61.7206,61.9261,20266.188168481,0
+QQEW.US,D,20180807,000000,61.9659,62.1245,61.9559,62.1045,53101.363369072,0
+QQEW.US,D,20180808,000000,61.9959,62.0787,61.8861,61.9859,9362.571865496,0
+QQEW.US,D,20180809,000000,61.943,62.0787,61.8573,61.8573,11017.916280782,0
+QQEW.US,D,20180810,000000,61.3476,61.4852,61.1331,61.3476,16697.823072175,0
+QQEW.US,D,20180813,000000,61.3376,61.574,61.0274,61.19,13987.71044073,0
+QQEW.US,D,20180814,000000,61.21,61.5251,61.1172,61.4463,27346.771003578,0
+QQEW.US,D,20180815,000000,60.9167,60.9815,60.3821,60.6723,25403.671381032,0
+QQEW.US,D,20180816,000000,61.1132,61.161,60.8768,60.8967,13039.221151294,0
+QQEW.US,D,20180817,000000,60.7123,61.0643,60.5058,60.9865,120790.01074661,0
+QQEW.US,D,20180820,000000,61.0643,61.185,60.8289,61.0643,21933.564160376,0
+QQEW.US,D,20180821,000000,61.2,61.7116,61.2,61.565,24027.058490549,0
+QQEW.US,D,20180822,000000,61.3974,61.6817,61.3666,61.6338,60719.356626091,0
+QQEW.US,D,20180823,000000,61.6248,61.8173,61.4174,61.4562,14142.115673894,0
+QQEW.US,D,20180824,000000,61.6627,62.1445,61.6627,62.1315,20895.840677747,0
+QQEW.US,D,20180827,000000,62.4078,62.679,62.329,62.5953,34245.877558137,0
+QQEW.US,D,20180828,000000,62.7,62.7688,62.5314,62.67,15831.549556241,0
+QQEW.US,D,20180829,000000,62.6472,63.095,62.6472,63.0461,17976.178087008,0
+QQEW.US,D,20180830,000000,62.7598,62.8227,62.4636,62.4866,12964.023797479,0
+QQEW.US,D,20180831,000000,62.2412,62.6332,62.2023,62.6332,24383.995263318,0
+QQEW.US,D,20180904,000000,62.32,62.4078,61.9559,62.2612,34678.01168472,0
+QQEW.US,D,20180905,000000,62.0946,62.0946,61.5152,61.6917,21298.898494189,0
+QQEW.US,D,20180906,000000,61.7016,61.7206,61.1132,61.3206,23952.863768119,0
+QQEW.US,D,20180907,000000,61.2199,61.5052,61.1032,61.1092,27985.447195301,0
+QQEW.US,D,20180910,000000,61.4074,61.54,61.2977,61.4852,18378.233272065,0
+QQEW.US,D,20180911,000000,61.2977,61.6119,61.2289,61.4852,58891.559612727,0
+QQEW.US,D,20180912,000000,61.2408,61.545,60.9865,61.4952,37541.526917945,0
+QQEW.US,D,20180913,000000,61.8073,62.1345,61.8073,62.0457,26834.42636626,0
+QQEW.US,D,20180914,000000,62.1245,62.3489,61.9161,62.0847,17609.215000397,0
+QQEW.US,D,20180917,000000,61.9859,61.9859,61.4463,61.4852,27702.705144962,0
+QQEW.US,D,20180918,000000,61.6049,62.1125,61.6049,61.946,6977.3118025258,0
+QQEW.US,D,20180919,000000,61.9769,62.0357,61.8373,62.0059,10015.284896599,0
+QQEW.US,D,20180920,000000,62.4078,62.6422,62.4078,62.5554,18308.049075172,0
+QQEW.US,D,20180921,000000,62.8008,62.8008,62.4477,62.5065,18849.470022631,0
+QQEW.US,D,20180924,000000,62.2223,62.329,62.1145,62.2711,15293.136502936,0
+QQEW.US,D,20180925,000000,62.2223,62.2253,62.0159,62.0159,13409.192132056,0
+QQEW.US,D,20180926,000000,62.0457,62.681,62.0457,62.1345,10195.758545752,0
+QQEW.US,D,20180927,000000,62.329,62.6232,62.2412,62.4277,6853.9881422714,0
+QQEW.US,D,20180928,000000,62.2123,62.4866,62.2023,62.4277,8824.15881219,0
+QQEW.US,D,20181001,000000,62.7608,62.8526,62.2512,62.3589,41045.723605662,0
+QQEW.US,D,20181002,000000,62.3011,62.5036,62.1045,62.1545,32449.162117682,0
+QQEW.US,D,20181003,000000,62.5554,62.5554,62.1734,62.2023,53381.09752526,0
+QQEW.US,D,20181004,000000,61.6717,61.7076,60.6713,61.0454,74892.553872894,0
+QQEW.US,D,20181005,000000,60.9556,61.209,59.8485,60.3083,197162.44854256,0
+QQEW.US,D,20181008,000000,59.9902,60.2295,59.3339,59.8964,50545.655970792,0
+QQEW.US,D,20181009,000000,59.9802,60.2594,59.7568,59.8096,66259.897655083,0
+QQEW.US,D,20181010,000000,59.7199,59.7199,57.7062,57.7062,62272.43264019,0
+QQEW.US,D,20181011,000000,57.6084,58.1469,56.5881,56.9511,101077.2751022,0
+QQEW.US,D,20181012,000000,58.0613,58.2757,57.3032,58.1469,28594.044445501,0
+QQEW.US,D,20181015,000000,57.9525,58.3435,57.6184,57.8448,30374.717783809,0
+QQEW.US,D,20181016,000000,58.3435,59.5313,58.3435,59.4525,46292.49363909,0
+QQEW.US,D,20181017,000000,59.661,59.6979,58.894,59.3827,30785.796651323,0
+QQEW.US,D,20181018,000000,59.4515,59.4515,58.0363,58.1569,185529.91922328,0
+QQEW.US,D,20181019,000000,58.6586,58.874,57.8348,57.8747,20520.856540063,0
+QQEW.US,D,20181022,000000,58.0801,58.0891,57.7161,57.9525,11027.942594624,0
+QQEW.US,D,20181023,000000,56.9411,57.9305,56.3537,57.6184,39338.2423584,0
+QQEW.US,D,20181024,000000,57.5596,57.6084,55.097,55.097,68149.857814268,0
+QQEW.US,D,20181025,000000,55.6935,56.6011,55.6935,56.3916,34976.795837206,0
+QQEW.US,D,20181026,000000,54.8098,56.1952,54.6732,55.4491,47265.046081747,0
+QQEW.US,D,20181029,000000,56.3517,56.5681,54.2323,54.9873,63505.669242734,0
+QQEW.US,D,20181030,000000,55.0372,56.1164,54.9973,56.1064,21279.848497889,0
+QQEW.US,D,20181031,000000,56.8225,57.3411,56.7537,57.0289,15125.697061777,0
+QQEW.US,D,20181101,000000,57.1756,58.3235,57.0209,58.2747,125035.15202724,0
+QQEW.US,D,20181102,000000,58.4332,58.6746,57.4248,57.9046,24546.421547555,0
+QQEW.US,D,20181105,000000,58.0323,58.1281,57.4408,57.9825,16318.828408954,0
+QQEW.US,D,20181106,000000,57.9335,58.4861,57.9335,58.3834,16397.03365692,0
+QQEW.US,D,20181107,000000,59.0396,59.7398,58.879,59.7398,54864.99197385,0
+QQEW.US,D,20181108,000000,59.3827,59.6111,59.1523,59.3059,38442.892532324,0
+QQEW.US,D,20181109,000000,59.0696,59.0696,58.1091,58.4532,20126.822406079,0
+QQEW.US,D,20181112,000000,58.2347,58.2347,57.0189,57.0189,20149.882927916,0
+QQEW.US,D,20181113,000000,57.361,58.0043,57.1576,57.2942,18934.693690287,0
+QQEW.US,D,20181114,000000,57.5007,57.7062,56.7447,57.0708,28396.526062816,0
+QQEW.US,D,20181115,000000,57.1087,58.1499,56.6759,58.0123,21993.722043427,0
+QQEW.US,D,20181116,000000,57.6084,58.2248,57.5984,58.0423,17211.170340876,0
+QQEW.US,D,20181119,000000,57.8548,57.9335,56.4983,56.5681,35087.085289466,0
+QQEW.US,D,20181120,000000,55.5469,56.3786,55.4491,55.6935,47288.106603582,0
+QQEW.US,D,20181121,000000,56.2051,56.5951,56.1652,56.273,12222.076573184,0
+QQEW.US,D,20181123,000000,55.7623,56.4505,55.7623,56.259,5378.1147447548,0
+QQEW.US,D,20181126,000000,56.7237,57.1925,56.7237,57.1576,22635.406129304,0
+QQEW.US,D,20181127,000000,56.9123,57.4768,56.7058,57.3511,18589.788494128,0
+QQEW.US,D,20181128,000000,57.6463,58.6786,57.3372,58.6786,91917.234776313,0
+QQEW.US,D,20181129,000000,58.4233,58.7864,58.1281,58.4233,39046.476625602,0
+QQEW.US,D,20181130,000000,58.4332,58.8542,58.2847,58.8062,21597.682646675,0
+QQEW.US,D,20181203,000000,60.06,60.06,59.3059,59.6001,39174.813442778,0
+QQEW.US,D,20181204,000000,59.5912,59.5912,57.5466,57.6762,48950.469438557,0
+QQEW.US,D,20181206,000000,56.5781,57.7849,56.3348,57.775,83306.636448954,0
+QQEW.US,D,20181207,000000,57.5496,57.746,55.88,55.9588,30306.538849684,0
+QQEW.US,D,20181210,000000,55.879,56.5083,55.2925,56.4006,85596.646530426,0
+QQEW.US,D,20181211,000000,57.2254,57.381,56.2051,56.5382,93245.721360355,0
+QQEW.US,D,20181212,000000,57.5106,57.8707,57.1287,57.1287,28083.705070951,0
+QQEW.US,D,20181213,000000,57.391,57.4888,56.6469,56.8723,18861.501599241,0
+QQEW.US,D,20181214,000000,56.273,56.5173,55.6635,55.7333,30528.120385588,0
+QQEW.US,D,20181217,000000,55.5847,55.8889,54.3131,54.6632,98908.583418218,0
+QQEW.US,D,20181218,000000,55.0581,55.2566,54.2811,54.6232,96154.355005868,0
+QQEW.US,D,20181219,000000,54.7798,55.2456,53.198,53.4334,82169.652459291,0
+QQEW.US,D,20181220,000000,53.3177,53.6388,52.2535,52.7353,173105.31111049,0
+QQEW.US,D,20181221,000000,53.0993,53.3905,51.4267,51.5863,90855.448140464,0
+QQEW.US,D,20181224,000000,51.2601,51.6063,50.3555,50.3555,120481.20028028,0
+QQEW.US,D,20181226,000000,50.7864,53.0494,50.3884,53.0015,118035.78233427,0
+QQEW.US,D,20181227,000000,52.3204,53.4234,51.5963,53.4234,85090.317681415,0
+QQEW.US,D,20181228,000000,53.8074,54.1126,53.1292,53.3177,65162.016289404,0
+QQEW.US,D,20181231,000000,53.8573,53.8762,53.198,53.7086,79604.921378552,0
+QQEW.US,D,20190102,000000,52.6764,54.1325,52.6145,53.8174,76455.656200835,0
+QQEW.US,D,20190103,000000,53.5012,53.599,52.43,52.46,42102.497084591,0
+QQEW.US,D,20190104,000000,53.4434,54.8298,53.4434,54.702,40774.010500549,0
+QQEW.US,D,20190107,000000,54.741,55.882,54.6851,55.5199,139483.07027331,0
+QQEW.US,D,20190108,000000,56.0594,56.0944,55.1279,55.9218,53899.457950882,0
+QQEW.US,D,20190109,000000,56.1482,56.7287,56.1254,56.5223,84216.023114408,0
+QQEW.US,D,20190110,000000,56.1382,56.8155,55.9817,56.7885,108276.16844063,0
+QQEW.US,D,20190111,000000,56.4824,56.8475,56.3268,56.8175,223063.42509015,0
+QQEW.US,D,20190114,000000,56.2769,56.4734,56.0306,56.237,35627.50360554,0
+QQEW.US,D,20190115,000000,56.8175,56.9931,56.7087,56.9173,37196.621721786,0
+QQEW.US,D,20190116,000000,56.9751,57.2304,56.8673,56.8773,82796.297074405,0
+QQEW.US,D,20190117,000000,56.8583,57.6244,56.8583,57.364,37957.61894238,0
+QQEW.US,D,20190118,000000,57.8099,58.4103,57.6074,58.2527,78898.066252704,0
+QQEW.US,D,20190122,000000,57.9206,57.9206,56.9033,57.2414,57822.754557188,0
+QQEW.US,D,20190123,000000,57.4868,57.6044,56.6509,57.0439,34248.88545229,0
+QQEW.US,D,20190124,000000,57.3272,57.9894,57.3272,57.9017,19063.030507462,0
+QQEW.US,D,20190125,000000,58.3515,58.9718,58.3515,58.8631,52819.623950117,0
+QQEW.US,D,20190128,000000,58.0293,58.4312,57.9894,58.3913,12410.571273411,0
+QQEW.US,D,20190129,000000,58.4711,58.4711,57.9325,58.0672,18295.014867178,0
+QQEW.US,D,20190130,000000,58.52,59.3687,58.2827,59.1683,26108.521244112,0
+QQEW.US,D,20190131,000000,59.2481,60.042,59.2481,59.8794,34367.195955623,0
+QQEW.US,D,20190201,000000,59.9064,60.3901,59.8794,60.2415,137702.39693501,0
+QQEW.US,D,20190204,000000,60.2116,60.5667,60.0838,60.5667,312453.02614694,0
+QQEW.US,D,20190205,000000,60.7341,61.1162,60.6643,60.9895,579808.69526473,0
+QQEW.US,D,20190206,000000,61.0962,61.193,60.801,61.0194,333773.98253157,0
+QQEW.US,D,20190207,000000,60.5667,60.7501,59.8545,60.2614,767934.42714166,0
+QQEW.US,D,20190208,000000,59.8006,60.5078,59.7209,60.4978,60706.322418097,0
+QQEW.US,D,20190211,000000,60.801,60.8109,60.4599,60.6245,36156.892976388,0
+QQEW.US,D,20190212,000000,61.1541,61.6198,61.1172,61.56,180044.52292041,0
+QQEW.US,D,20190213,000000,61.8233,61.8921,61.4582,61.6198,99826.993766129,0
+QQEW.US,D,20190214,000000,61.5201,61.9021,61.3386,61.7355,136568.4208395,0
+QQEW.US,D,20190215,000000,62.1205,62.1205,61.8273,62.0119,64696.795327143,0
+QQEW.US,D,20190219,000000,61.9519,62.2681,61.9519,62.0707,54723.62094868,0
+QQEW.US,D,20190220,000000,62.1105,62.3749,61.8632,62.1105,108940.91304835,0
+QQEW.US,D,20190221,000000,62.1205,62.1205,61.5201,61.7355,67550.284246526,0
+QQEW.US,D,20190222,000000,61.8732,62.1225,61.7605,62.1205,109554.52345547,0
+QQEW.US,D,20190225,000000,62.5923,62.7988,62.2981,62.336,82106.486682088,0
+QQEW.US,D,20190226,000000,62.2482,62.4447,62.1515,62.2781,38979.300322863,0
+QQEW.US,D,20190227,000000,62.0517,62.1993,61.7066,62.0907,45045.220197167,0
+QQEW.US,D,20190228,000000,61.9919,62.2572,61.8113,62.0807,44145.859845554,0
+QQEW.US,D,20190301,000000,62.5135,62.5624,62.1045,62.4646,439395.1830669,0
+QQEW.US,D,20190304,000000,62.7788,62.7788,61.4802,62.1505,132751.40315992,0
+QQEW.US,D,20190305,000000,62.1405,62.314,61.8533,62.1105,83070.015442286,0
+QQEW.US,D,20190306,000000,62.0517,62.0707,61.4892,61.57,51936.305700652,0
+QQEW.US,D,20190307,000000,61.4414,61.4414,60.7153,60.9197,135513.65262333,0
+QQEW.US,D,20190308,000000,60.2714,60.7441,60.1118,60.7143,146555.63205733,0
+QQEW.US,D,20190311,000000,60.8798,61.8044,60.8798,61.7984,62638.393095416,0
+QQEW.US,D,20190312,000000,61.9619,62.1405,61.6538,62.0019,95674.094572845,0
+QQEW.US,D,20190313,000000,62.1903,62.7478,62.1903,62.4247,62339.60894293,0
+QQEW.US,D,20190314,000000,62.4936,62.4936,62.2193,62.2582,56314.796955378,0
+QQEW.US,D,20190315,000000,62.4746,63.0351,62.4746,62.9164,55807.465474981,0
+QQEW.US,D,20190318,000000,62.8766,63.1489,62.6302,62.8965,44126.809849255,0
+QQEW.US,D,20190319,000000,63.1737,63.4481,62.8965,63.084,80440.113321576,0
+QQEW.US,D,20190320,000000,62.9753,63.3403,62.6022,62.9563,90595.76661196,0
+QQEW.US,D,20190321,000000,62.5824,64.0984,62.5824,63.9518,87182.809380203,0
+QQEW.US,D,20190322,000000,63.6844,63.6844,62.4447,62.4746,79675.105575445,0
+QQEW.US,D,20190325,000000,62.4746,62.5524,61.9111,62.3848,44110.767747109,0
+QQEW.US,D,20190326,000000,62.8088,63.1239,62.5524,62.8376,27215.426292249,0
+QQEW.US,D,20190327,000000,62.8286,62.9793,62.0397,62.4447,46013.762114287,0
+QQEW.US,D,20190328,000000,62.5824,62.9364,62.339,62.689,75053.977525748,0
+QQEW.US,D,20190329,000000,63.2227,63.3693,62.9803,63.2425,34175.693361244,0
+QQEW.US,D,20190401,000000,63.8819,64.3347,63.834,64.2759,232910.2679142,0
+QQEW.US,D,20190402,000000,64.246,64.3935,64.0784,64.3547,25984.194952473,0
+QQEW.US,D,20190403,000000,64.7367,65.2084,64.6967,64.8753,103851.55614224,0
+QQEW.US,D,20190404,000000,64.8254,64.9651,64.3935,64.7367,103682.11143831,0
+QQEW.US,D,20190405,000000,64.8952,65.2782,64.8952,65.2692,45016.143887025,0
+QQEW.US,D,20190408,000000,65.2394,65.348,64.7855,65.329,52483.742436416,0
+QQEW.US,D,20190409,000000,65.1326,65.1326,64.8354,64.8853,49098.858883416,0
+QQEW.US,D,20190410,000000,64.975,65.2992,64.9591,65.2493,42553.681207473,0
+QQEW.US,D,20190411,000000,65.358,65.358,65.0139,65.1904,49085.824675422,0
+QQEW.US,D,20190412,000000,65.6333,65.6333,65.351,65.5256,53305.900171445,0
+QQEW.US,D,20190415,000000,65.6143,65.6143,65.1576,65.4368,45786.164790077,0
+QQEW.US,D,20190416,000000,65.6333,65.7809,65.368,65.5256,102514.04587573,0
+QQEW.US,D,20190417,000000,65.75,65.9973,65.2034,65.3192,102253.36171585,0
+QQEW.US,D,20190418,000000,65.348,65.382,64.8952,65.339,73774.619879531,0
+QQEW.US,D,20190422,000000,65.1126,65.2044,65.0109,65.1616,53312.918591135,0
+QQEW.US,D,20190423,000000,65.4757,66.127,65.4368,66.0472,75410.914298517,0
+QQEW.US,D,20190424,000000,66.0472,66.2636,65.9575,66.0173,60917.877640159,0
+QQEW.US,D,20190425,000000,65.9195,65.9195,65.377,65.8397,42434.368072755,0
+QQEW.US,D,20190426,000000,65.5455,66.0771,65.338,66.0771,30299.520429994,0
+QQEW.US,D,20190429,000000,66.1469,66.2606,65.9575,66.117,25706.466059055,0
+QQEW.US,D,20190430,000000,66.1071,66.3714,65.8009,66.3534,46907.106677593,0
+QQEW.US,D,20190501,000000,66.5678,66.6118,65.8099,65.8198,116559.90893675,0
+QQEW.US,D,20190502,000000,66.1868,66.3285,65.4757,65.9195,55999.970700744,0
+QQEW.US,D,20190503,000000,66.2936,66.7374,66.119,66.7174,50642.911215057,0
+QQEW.US,D,20190506,000000,65.2992,66.3235,65.1426,66.2547,72492.254339161,0
+QQEW.US,D,20190507,000000,65.5156,65.6044,64.1871,64.7067,472907.13445181,0
+QQEW.US,D,20190508,000000,64.5591,65.0099,64.3247,64.5941,292221.93007691,0
+QQEW.US,D,20190509,000000,63.9018,64.6369,63.4091,64.4993,51874.142554833,0
+QQEW.US,D,20190510,000000,64.236,64.7267,63.1309,64.4993,160430.04515166,0
+QQEW.US,D,20190513,000000,63.0641,63.1837,62.1495,62.316,248548.3096133,0
+QQEW.US,D,20190514,000000,62.6022,63.6146,62.6022,63.2515,59168.285874761,0
+QQEW.US,D,20190515,000000,62.8865,64.0584,62.8865,63.8918,95992.931353015,0
+QQEW.US,D,20190516,000000,63.8041,64.6947,63.8041,64.3736,53623.734320232,0
+QQEW.US,D,20190517,000000,63.6744,64.4484,63.5747,63.5747,53069.279164778,0
+QQEW.US,D,20190520,000000,62.739,62.9693,62.4676,62.5724,30037.833638723,0
+QQEW.US,D,20190521,000000,63.1538,63.5069,62.9464,63.3203,140101.69383736,0
+QQEW.US,D,20190522,000000,62.8965,63.2326,62.8466,62.9753,40130.321151904,0
+QQEW.US,D,20190523,000000,62.2771,62.2771,61.6558,62.0208,44443.641366657,0
+QQEW.US,D,20190524,000000,62.2971,62.4846,61.9011,61.9011,13439.271073582,0
+QQEW.US,D,20190528,000000,62.0996,62.4726,61.4602,61.4992,152443.08354526,0
+QQEW.US,D,20190529,000000,61.172,61.3306,60.6923,61.0474,254524.99529441,0
+QQEW.US,D,20190530,000000,61.1252,61.4992,60.9985,61.2608,20604.07494495,0
+QQEW.US,D,20190531,000000,60.4968,60.8189,60.418,60.4968,54512.065726618,0
+QQEW.US,D,20190603,000000,60.5357,60.8339,59.7478,59.9722,101379.06714884,0
+QQEW.US,D,20190604,000000,60.7521,61.7934,60.5965,61.7934,44931.922850753,0
+QQEW.US,D,20190605,000000,62.1684,62.4517,61.5261,62.1395,57532.994087159,0
+QQEW.US,D,20190606,000000,62.2083,62.6502,62.0996,62.4846,57317.42833956,0
+QQEW.US,D,20190607,000000,62.7688,63.5747,62.7688,63.3493,448327.62606857,0
+QQEW.US,D,20190610,000000,63.7542,64.4763,63.7542,64.0286,33575.117162119,0
+QQEW.US,D,20190611,000000,64.5791,64.6619,63.7792,63.9518,35286.608934918,0
+QQEW.US,D,20190612,000000,63.7542,63.844,63.6046,63.6445,18682.030581473,0
+QQEW.US,D,20190613,000000,63.9816,64.0384,63.7991,64.0006,22559.206144106,0
+QQEW.US,D,20190614,000000,63.6545,63.6944,63.4181,63.6345,23004.374478683,0
+QQEW.US,D,20190617,000000,63.7243,63.9018,63.6046,63.6744,19663.606706587,0
+QQEW.US,D,20190618,000000,64.3547,65.0828,64.2779,64.6579,31877.662228698,0
+QQEW.US,D,20190619,000000,64.8763,65.2503,64.6329,65.1536,33858.861843842,0
+QQEW.US,D,20190620,000000,66.0193,66.0891,65.3122,65.735,63575.853439627,0
+QQEW.US,D,20190621,000000,65.5176,65.8119,65.2902,65.4976,42883.546932869,0
+QQEW.US,D,20190624,000000,65.5764,65.6333,65.2503,65.2503,32349.901610648,0
+QQEW.US,D,20190625,000000,65.369,65.369,64.4225,64.4514,27567.349908098,0
+QQEW.US,D,20190626,000000,64.9361,65.2484,64.7347,64.8165,20627.135466787,0
+QQEW.US,D,20190627,000000,64.976,65.394,64.9601,65.33,12054.637132026,0
+QQEW.US,D,20190628,000000,65.5276,65.745,65.379,65.6851,118765.69798195,0
+QQEW.US,D,20190701,000000,67.0037,67.0935,66.3564,66.6506,153578.06227215,0
+QQEW.US,D,20190702,000000,66.5518,66.6596,66.2946,66.6306,57592.149338826,0
+QQEW.US,D,20190703,000000,67.0037,67.1483,66.8272,67.1483,15832.552187626,0
+QQEW.US,D,20190705,000000,66.6306,66.866,66.2666,66.866,21780.161558596,0
+QQEW.US,D,20190708,000000,66.4542,66.5698,66.1699,66.4242,88736.888025686,0
+QQEW.US,D,20190709,000000,66.0293,66.7234,66.0293,66.7005,61462.30648177,0
+QQEW.US,D,20190710,000000,67.1134,67.4146,66.7992,67.1223,88403.011774754,0
+QQEW.US,D,20190711,000000,67.1912,67.1912,66.7554,67.0137,29256.783790445,0
+QQEW.US,D,20190712,000000,67.0635,67.5293,67.0635,67.5293,16180.465277937,0
+QQEW.US,D,20190715,000000,67.5572,67.636,67.3507,67.6071,42427.349653066,0
+QQEW.US,D,20190716,000000,67.4765,67.5752,67.1323,67.2411,34018.280233928,0
+QQEW.US,D,20190717,000000,67.3807,67.4067,67.0935,67.0935,19778.909315768,0
+QQEW.US,D,20190718,000000,66.9159,67.5393,66.901,67.4395,20574.998634809,0
+QQEW.US,D,20190719,000000,67.6171,67.651,66.9259,66.9638,22782.792942779,0
+QQEW.US,D,20190722,000000,67.1513,67.4595,67.1513,67.3009,26358.176458774,0
+QQEW.US,D,20190723,000000,67.5093,67.9024,67.3209,67.8824,26166.673864394,0
+QQEW.US,D,20190724,000000,67.8624,68.6314,67.8624,68.6115,22853.979771055,0
+QQEW.US,D,20190725,000000,68.2564,68.2564,67.637,67.6769,38201.258368737,0
+QQEW.US,D,20190726,000000,67.9222,68.1158,67.9222,68.0689,25337.497709676,0
+QQEW.US,D,20190729,000000,68.1088,68.1088,67.4295,67.9222,36754.461281361,0
+QQEW.US,D,20190730,000000,67.4196,67.9412,67.4196,67.7438,17635.283416386,0
+QQEW.US,D,20190731,000000,67.8026,67.8026,66.0343,66.7604,44611.080807815,0
+QQEW.US,D,20190801,000000,66.8371,67.8824,65.9015,66.1489,197473.26427166,0
+QQEW.US,D,20190802,000000,65.5734,65.6652,64.8463,65.1626,61569.588039877,0
+QQEW.US,D,20190805,000000,64.0384,64.0384,62.3828,62.8556,529939.81547827,0
+QQEW.US,D,20190806,000000,63.4571,63.7552,62.9304,63.6146,814595.88913012,0
+QQEW.US,D,20190807,000000,62.9843,64.0384,62.5903,64.0384,41180.076211143,0
+QQEW.US,D,20190808,000000,64.3447,65.4578,64.3387,65.4578,29551.557417394,0
+QQEW.US,D,20190809,000000,65.1536,65.1536,64.3058,64.7765,29037.207517309,0
+QQEW.US,D,20190812,000000,64.4035,64.4035,63.6046,63.844,72362.914890602,0
+QQEW.US,D,20190813,000000,63.7942,65.4777,63.7842,65.1626,44418.575582052,0
+QQEW.US,D,20190814,000000,64.1672,64.216,63.083,63.2416,62389.740512139,0
+QQEW.US,D,20190815,000000,63.3703,63.4371,62.7478,63.1727,62389.740512139,0
+QQEW.US,D,20190816,000000,63.5747,64.3447,63.5747,64.236,26165.671233011,0
+QQEW.US,D,20190819,000000,65.1626,65.344,64.9581,65.1824,29965.644179062,0
+QQEW.US,D,20190820,000000,65.0648,65.2802,64.7965,64.8364,13678.899974402,0
+QQEW.US,D,20190821,000000,65.4288,65.4618,65.1536,65.3102,22825.906092298,0
+QQEW.US,D,20190822,000000,65.4678,65.5475,64.7277,65.2104,24754.968875465,0
+QQEW.US,D,20190823,000000,64.7377,65.2104,63.0441,63.2017,53398.14225879,0
+QQEW.US,D,20190826,000000,63.9018,63.9816,63.6705,63.9616,23679.145400238,0
+QQEW.US,D,20190827,000000,64.4325,64.4813,63.6365,63.872,15926.799537739,0
+QQEW.US,D,20190828,000000,63.5647,64.226,63.3483,64.1771,17197.133501498,0
+QQEW.US,D,20190829,000000,64.9361,65.352,64.7765,65.1336,28411.565533579,0
+QQEW.US,D,20190830,000000,65.3102,65.345,64.8264,64.966,22912.132391338,0
+QQEW.US,D,20190903,000000,64.5801,64.8424,64.0884,64.3447,274575.61771529,0
+QQEW.US,D,20190904,000000,65.0838,65.2702,64.9561,65.2304,26043.35020414,0
+QQEW.US,D,20190905,000000,66.0891,66.7594,66.0891,66.493,35038.958983025,0
+QQEW.US,D,20190906,000000,66.6506,66.896,66.5968,66.6905,56587.512691875,0
+QQEW.US,D,20190909,000000,66.876,66.876,66.3744,66.6008,74852.448617527,0
+QQEW.US,D,20190910,000000,66.2467,66.533,65.9115,66.533,33516.964541836,0
+QQEW.US,D,20190911,000000,66.7504,67.1513,66.5419,67.1513,37959.624205149,0
+QQEW.US,D,20190912,000000,67.5193,67.8126,67.1912,67.1912,24162.413727414,0
+QQEW.US,D,20190913,000000,67.2909,67.5473,67.1313,67.1713,30839.938746069,0
+QQEW.US,D,20190916,000000,66.6506,67.0336,66.4731,66.896,33454.801396017,0
+QQEW.US,D,20190917,000000,66.9359,67.1413,66.7104,67.1413,35608.453609241,0
+QQEW.US,D,20190918,000000,66.8232,66.87,66.2227,66.87,14606.33400477,0
+QQEW.US,D,20190919,000000,67.1613,67.3109,66.8591,66.876,32186.472695026,0
+QQEW.US,D,20190920,000000,66.9458,66.9937,66.2846,66.4342,27242.497339623,0
+QQEW.US,D,20190923,000000,66.1689,66.4342,66.1689,66.2567,17295.391377148,0
+QQEW.US,D,20190924,000000,66.486,66.486,65.1914,65.33,63419.442943695,0
+QQEW.US,D,20190925,000000,65.1914,66.1101,64.9351,65.9903,26687.039552785,0
+QQEW.US,D,20190926,000000,66.0203,66.0203,65.4138,65.9853,19967.404015994,0
+QQEW.US,D,20190927,000000,65.8927,65.8927,64.5093,64.9152,29773.138953299,0
+QQEW.US,D,20190930,000000,65.1336,65.6034,65.1017,65.4976,26738.173753378,0
+QQEW.US,D,20191001,000000,65.7161,66.0203,64.7067,64.8553,201107.80303932,0
+QQEW.US,D,20191002,000000,64.3716,64.4385,63.5707,63.831,53067.27390201,0
+QQEW.US,D,20191003,000000,63.7712,64.4803,63.0591,64.4604,33386.622461893,0
+QQEW.US,D,20191004,000000,64.8753,65.369,64.6967,65.3202,29982.688912593,0
+QQEW.US,D,20191007,000000,65.0149,65.4368,64.9491,65.0887,32187.475326411,0
+QQEW.US,D,20191008,000000,64.5292,64.5591,63.861,63.861,24119.300577894,0
+QQEW.US,D,20191009,000000,64.3427,64.7675,64.2998,64.4993,19024.930514863,0
+QQEW.US,D,20191010,000000,64.6079,65.2404,64.4703,65.0548,37444.271673679,0
+QQEW.US,D,20191011,000000,66.2148,66.6566,66.1399,66.1599,26541.658002078,0
+QQEW.US,D,20191014,000000,66.1599,66.2936,66.0403,66.1799,11186.358353324,0
+QQEW.US,D,20191015,000000,66.4651,67.2041,66.4651,67.0565,34803.340607742,0
+QQEW.US,D,20191016,000000,66.7723,66.9498,66.6376,66.7384,16914.391451158,0
+QQEW.US,D,20191017,000000,67.1543,67.2241,66.7773,66.9289,84723.354594804,0
+QQEW.US,D,20191018,000000,66.8202,66.8381,66.0731,66.3963,8788.0640823594,0
+QQEW.US,D,20191021,000000,66.7424,66.869,66.5728,66.8341,13799.215740504,0
+QQEW.US,D,20191022,000000,67.1743,67.1743,66.4562,66.4562,28009.510348522,0
+QQEW.US,D,20191023,000000,66.2297,66.517,66.1399,66.3684,11569.363542082,0
+QQEW.US,D,20191024,000000,66.9588,67.2739,66.8491,67.2739,12886.821180898,0
+QQEW.US,D,20191025,000000,67.1443,67.7328,67.1443,67.7088,15828.541662089,0
+QQEW.US,D,20191028,000000,67.9362,68.3013,67.9362,68.2215,38415.821484952,0
+QQEW.US,D,20191029,000000,68.2414,68.3651,68.0838,68.1327,19498.172528197,0
+QQEW.US,D,20191030,000000,68.2913,68.4199,67.8365,68.3302,37489.390085967,0
+QQEW.US,D,20191031,000000,68.3402,68.3402,67.7088,67.9074,32719.872591411,0
+QQEW.US,D,20191101,000000,68.3901,68.7551,68.3901,68.6773,280939.3191107,0
+QQEW.US,D,20191104,000000,69.191,69.2906,69.0423,69.185,96397.994432225,0
+QQEW.US,D,20191105,000000,69.3276,69.4662,69.0622,69.151,1292007.8463911,0
+QQEW.US,D,20191106,000000,69.171,69.171,68.7072,68.9326,385568.91720706,0
+QQEW.US,D,20191107,000000,69.3674,69.4862,68.8837,69.0423,113177.03064652,0
+QQEW.US,D,20191108,000000,68.9236,69.3086,68.8638,69.3086,80431.089639118,0
+QQEW.US,D,20191111,000000,69.0523,69.191,68.8837,69.1311,105044.68748942,0
+QQEW.US,D,20191112,000000,69.2996,69.5061,69.0563,69.2298,100643.13571285,0
+QQEW.US,D,20191113,000000,68.9825,69.3006,68.9137,69.201,31356.293908923,0
+QQEW.US,D,20191114,000000,69.0523,69.191,68.8009,69.151,24009.011125634,0
+QQEW.US,D,20191115,000000,69.6747,69.6747,69.4762,69.5949,73820.740923204,0
+QQEW.US,D,20191118,000000,69.5649,69.6747,69.3964,69.5759,61205.63284742,0
+QQEW.US,D,20191119,000000,69.8423,69.9479,69.4961,69.8073,53353.023846503,0
+QQEW.US,D,20191120,000000,69.545,69.8223,68.9426,69.3186,68528.852477489,0
+QQEW.US,D,20191121,000000,69.2408,69.3226,69.0324,69.151,26560.707998378,0
+QQEW.US,D,20191122,000000,69.3376,69.3704,68.8738,69.3376,34846.453757262,0
+QQEW.US,D,20191125,000000,69.6936,70.2651,69.6936,70.2502,17266.315067007,0
+QQEW.US,D,20191126,000000,70.1265,70.33,70.0696,70.305,36394.51661444,0
+QQEW.US,D,20191127,000000,70.5114,70.8087,70.5014,70.8087,17693.436036669,0
+QQEW.US,D,20191129,000000,70.66,70.704,70.4336,70.4466,8021.0510734598,0
+QQEW.US,D,20191202,000000,70.285,70.285,69.5061,69.6936,67771.86578243,0
+QQEW.US,D,20191203,000000,68.9924,69.201,68.6175,69.191,44394.512428832,0
+QQEW.US,D,20191204,000000,69.6547,69.7724,69.5959,69.6647,74152.611911368,0
+QQEW.US,D,20191205,000000,69.7823,69.7823,69.5161,69.6847,29459.315330049,0
+QQEW.US,D,20191206,000000,70.2362,70.5474,70.2362,70.4436,16298.77578127,0
+QQEW.US,D,20191209,000000,70.3648,70.5014,70.0776,70.0776,65646.287247963,0
+QQEW.US,D,20191210,000000,70.295,70.4197,69.9978,70.0756,24764.995189307,0
+QQEW.US,D,20191211,000000,70.2262,70.5822,70.2262,70.5454,106486.47141987,0
+QQEW.US,D,20191212,000000,70.5114,71.5228,70.4626,71.441,68732.386648477,0
+QQEW.US,D,20191213,000000,71.2815,71.7612,71.2215,71.3971,45340.9964555,0
+QQEW.US,D,20191216,000000,71.9138,72.2499,71.855,72.0524,19781.91720992,0
+QQEW.US,D,20191217,000000,72.1711,72.206,71.9238,72.0524,31273.075504036,0
+QQEW.US,D,20191218,000000,72.1112,72.3187,72.0813,72.2309,39390.379190377,0
+QQEW.US,D,20191219,000000,72.2788,72.6757,72.2788,72.5661,28988.078579484,0
+QQEW.US,D,20191220,000000,72.7755,73.1236,72.6658,73.1236,45754.080585783,0
+QQEW.US,D,20191223,000000,73.4178,73.4178,73.0807,73.0906,17126.949304605,0
+QQEW.US,D,20191224,000000,73.2283,73.2283,73.0708,73.1884,11949.360836687,0
+QQEW.US,D,20191226,000000,73.3181,73.3779,73.2114,73.3001,10701.08476338,0
+QQEW.US,D,20191227,000000,73.5046,73.5046,73.1196,73.2482,71302.130886137,0
+QQEW.US,D,20191230,000000,73.2981,73.2981,72.5481,72.8044,145479.80858211,0
+QQEW.US,D,20191231,000000,72.6359,72.972,72.6069,72.962,73227.183143768,0
+QQEW.US,D,20200102,000000,73.5644,73.9275,73.3879,73.9215,192297.68106651,0
+QQEW.US,D,20200103,000000,73.1196,73.5445,72.9122,73.2682,205642.70478998,0
+QQEW.US,D,20200106,000000,72.8533,73.358,72.6987,73.358,82115.510364545,0
+QQEW.US,D,20200107,000000,73.4557,73.7819,73.2682,73.6591,72981.538454642,0
+QQEW.US,D,20200108,000000,73.7319,74.4452,73.6691,74.089,61541.51436112,0
+QQEW.US,D,20200109,000000,74.5448,74.7583,74.2746,74.5838,153563.02280139,0
+QQEW.US,D,20200110,000000,74.9299,74.9299,74.3354,74.455,113060.72540595,0
+QQEW.US,D,20200113,000000,74.8809,75.1153,74.6416,75.0993,40121.297469446,0
+QQEW.US,D,20200114,000000,75.0895,75.4325,74.8889,75.1183,102800.79845161,0
+QQEW.US,D,20200115,000000,75.1981,75.3457,74.8999,74.9907,43858.104638295,0
+QQEW.US,D,20200116,000000,75.4136,75.7446,75.3358,75.7446,47595.914438527,0
+QQEW.US,D,20200117,000000,76.007,76.007,75.61,75.8584,25298.395085692,0
+QQEW.US,D,20200121,000000,75.4036,75.7536,75.2969,75.5702,137804.6653362,0
+QQEW.US,D,20200122,000000,76.0369,76.3331,75.6998,75.7746,68635.131404212,0
+QQEW.US,D,20200123,000000,75.7886,76.0858,75.3647,76.0519,82122.528784235,0
+QQEW.US,D,20200124,000000,76.3033,76.3531,74.7423,75.1483,28040.591921432,0
+QQEW.US,D,20200127,000000,73.6343,74.099,73.2084,73.7191,78533.108428861,0
+QQEW.US,D,20200128,000000,74.1589,74.8111,74.0103,74.6616,22940.206070095,0
+QQEW.US,D,20200129,000000,74.8311,74.8311,74.1389,74.1389,37748.068983087,0
+QQEW.US,D,20200130,000000,73.5844,74.465,73.4408,74.465,51841.055719155,0
+QQEW.US,D,20200131,000000,74.3254,74.3254,72.7855,72.982,53688.905360203,0
+QQEW.US,D,20200203,000000,73.338,74.2756,73.338,74.099,310858.84224609,0
+QQEW.US,D,20200204,000000,75.3936,76.2055,75.3387,75.9741,291575.23283411,0
+QQEW.US,D,20200205,000000,76.9376,77.0652,75.9172,76.2653,422060.68906577,0
+QQEW.US,D,20200206,000000,76.6403,76.8278,76.3161,76.7191,77225.677103887,0
+QQEW.US,D,20200207,000000,76.3831,76.3831,75.8654,75.9172,37056.253328001,0
+QQEW.US,D,20200210,000000,75.8474,76.5905,75.8374,76.5905,89052.716911704,0
+QQEW.US,D,20200211,000000,76.9276,77.3914,76.9276,77.0832,77479.342844085,0
+QQEW.US,D,20200212,000000,77.6177,78.0147,77.6048,78.0147,187186.26626995,0
+QQEW.US,D,20200213,000000,77.6277,78.1992,77.4851,77.9659,29119.423290812,0
+QQEW.US,D,20200214,000000,78.26,78.26,77.8342,78.0716,55625.989194444,0
+QQEW.US,D,20200218,000000,78.0347,78.1623,77.6975,78.0895,74805.324942471,0
+QQEW.US,D,20200219,000000,78.7059,79.0809,78.6171,78.9741,47572.85391669,0
+QQEW.US,D,20200220,000000,78.8047,78.9033,77.4412,78.31,62881.029890388,0
+QQEW.US,D,20200221,000000,77.9758,78.0636,76.8328,77.1051,103535.72725622,0
+QQEW.US,D,20200224,000000,74.6226,75.1383,74.0591,74.511,91340.721730408,0
+QQEW.US,D,20200225,000000,74.9398,75.0795,72.0813,72.191,174715.53711348,0
+QQEW.US,D,20200226,000000,72.6359,73.5654,71.8948,72.1551,260085.58895109,0
+QQEW.US,D,20200227,000000,70.8965,71.7163,69.157,69.2946,320139.19833808,0
+QQEW.US,D,20200228,000000,67.0585,69.177,66.8222,68.9875,277475.22767835,0
+QQEW.US,D,20200302,000000,69.4522,71.6096,68.5725,71.6096,141920.46716826,0
+QQEW.US,D,20200303,000000,71.3802,72.8623,69.147,69.6807,86765.714724383,0
+QQEW.US,D,20200304,000000,70.9463,72.7456,70.4336,72.7456,234477.38076769,0
+QQEW.US,D,20200305,000000,70.8366,72.0245,70.1065,70.658,46086.954205332,0
+QQEW.US,D,20200306,000000,68.2753,69.6507,67.8604,69.4024,69042.19974619,0
+QQEW.US,D,20200309,000000,64.232,66.9787,62.4128,64.4983,132289.19009181,0
+QQEW.US,D,20200310,000000,67.0286,67.644,64.2619,67.644,106031.27677145,0
+QQEW.US,D,20200311,000000,65.736,66.2646,63.843,64.5581,100018.49636051,0
+QQEW.US,D,20200312,000000,60.1686,62.1863,58.4981,58.6178,685114.06691404,0
+QQEW.US,D,20200313,000000,61.9381,63.2985,58.528,63.2635,463516.48890756,0
+QQEW.US,D,20200316,000000,54.4357,60.1736,54.4357,55.7882,444336.15052815,0
+QQEW.US,D,20200317,000000,56.9073,59.9712,55.124,59.3089,146081.38741262,0
+QQEW.US,D,20200318,000000,55.5029,57.8258,53.0793,55.4831,175425.40013348,0
+QQEW.US,D,20200319,000000,55.6795,57.8458,54.1485,56.4814,232545.31009036,0
+QQEW.US,D,20200320,000000,57.766,58.528,54.5644,54.6472,149150.4420796,0
+QQEW.US,D,20200323,000000,54.8796,55.856,53.3217,54.724,135078.5106026,0
+QQEW.US,D,20200324,000000,57.6573,59.4356,57.5586,58.9329,246307.42846965,0
+QQEW.US,D,20200325,000000,59.8545,61.9381,58.6956,59.675,178710.02054807,0
+QQEW.US,D,20200326,000000,59.9612,62.9424,59.9612,62.7948,126474.93069493,0
+QQEW.US,D,20200327,000000,61.168,62.0517,60.2894,60.5367,117253.7298546,0
+QQEW.US,D,20200330,000000,60.6953,62.3978,60.6275,62.312,73149.980527185,0
+QQEW.US,D,20200331,000000,61.9321,63.0032,61.4374,61.6937,90663.945546085,0
+QQEW.US,D,20200401,000000,59.5952,60.5706,58.3963,58.9718,82586.74711511,0
+QQEW.US,D,20200402,000000,58.5958,60.2196,58.4861,59.9802,209057.66728451,0
+QQEW.US,D,20200403,000000,59.8425,60.2295,58.516,59.1095,58735.149116794,0
+QQEW.US,D,20200406,000000,61.4872,63.8151,61.2478,63.6525,41426.723531652,0
+QQEW.US,D,20200407,000000,65.6562,65.7659,63.5408,63.5757,88088.18552012,0
+QQEW.US,D,20200408,000000,64.2998,65.4777,63.6256,65.1814,85114.380834635,0
+QQEW.US,D,20200409,000000,65.9135,66.498,65.0428,65.5376,112645.63601291,0
+QQEW.US,D,20200413,000000,65.369,65.7061,64.4963,65.5964,75664.580038715,0
+QQEW.US,D,20200414,000000,67.1603,68.1218,67.1204,68.1018,109174.52616086,0
+QQEW.US,D,20200415,000000,66.6866,67.4994,66.4701,66.9967,58106.499238911,0
+QQEW.US,D,20200416,000000,67.6749,68.3921,67.0545,68.1118,159160.71381928,0
+QQEW.US,D,20200417,000000,69.528,69.8741,68.5575,69.4243,56853.210008683,0
+QQEW.US,D,20200420,000000,68.5975,69.6308,68.5377,68.6773,35414.945752093,0
+QQEW.US,D,20200421,000000,67.8246,67.8246,65.8937,66.1938,52304.271418648,0
+QQEW.US,D,20200422,000000,67.5872,68.3591,67.1253,68.0818,49070.785204659,0
+QQEW.US,D,20200423,000000,68.1796,68.9835,67.665,67.7048,62578.235212365,0
+QQEW.US,D,20200424,000000,67.9792,69.0034,67.5772,68.8598,27479.11834629,0
+QQEW.US,D,20200427,000000,69.7265,70.1414,69.6427,69.9819,69787.154864637,0
+QQEW.US,D,20200428,000000,70.666,71.0071,69.0702,69.148,95480.586715697,0
+QQEW.US,D,20200429,000000,70.4496,71.3702,70.2342,71.0501,176267.6104962,0
+QQEW.US,D,20200430,000000,70.8057,70.8057,69.6059,69.8641,37753.082140007,0
+QQEW.US,D,20200501,000000,68.6275,68.6275,67.4595,67.7647,47313.172388187,0
+QQEW.US,D,20200504,000000,67.3597,68.3891,67.2949,68.3891,38264.42414594,0
+QQEW.US,D,20200505,000000,69.2428,69.922,68.9037,69.2528,170141.53273885,0
+QQEW.US,D,20200506,000000,69.7465,70.2212,69.3575,69.5879,90233.816682271,0
+QQEW.US,D,20200507,000000,70.666,70.9743,70.31,70.5374,63099.60353214,0
+QQEW.US,D,20200508,000000,71.3802,71.825,70.9553,71.815,68603.047199918,0
+QQEW.US,D,20200511,000000,71.46,72.4324,71.4141,72.1422,116555.89841122,0
+QQEW.US,D,20200512,000000,72.3397,72.3397,70.4496,70.4496,51411.929486725,0
+QQEW.US,D,20200513,000000,70.3499,70.8755,68.4289,69.2488,43502.170496909,0
+QQEW.US,D,20200514,000000,68.6374,70.2112,67.8944,70.2112,61325.948613522,0
+QQEW.US,D,20200515,000000,69.3794,70.4396,69.147,70.4197,34582.761703222,0
+QQEW.US,D,20200518,000000,71.8848,72.9341,71.7262,72.6618,87398.375127803,0
+QQEW.US,D,20200519,000000,72.8942,73.4008,72.3895,72.3895,192495.1994492,0
+QQEW.US,D,20200520,000000,73.4108,74.0611,73.347,73.7659,59840.048902163,0
+QQEW.US,D,20200521,000000,73.7559,73.7609,72.5781,72.8942,104022.00347755,0
+QQEW.US,D,20200522,000000,72.4693,73.2313,72.4693,73.2214,41267.305141567,0
+QQEW.US,D,20200526,000000,74.7663,74.8161,73.8257,73.8557,80229.560730898,0
+QQEW.US,D,20200527,000000,74.2127,74.7563,72.5581,74.7563,283337.61338166,0
+QQEW.US,D,20200528,000000,74.7463,75.7756,74.4102,74.5788,92781.503029478,0
+QQEW.US,D,20200529,000000,74.8161,76.014,74.2526,76.004,93783.131782277,0
+QQEW.US,D,20200601,000000,75.7168,76.4987,75.7168,76.2633,104239.57448791,0
+QQEW.US,D,20200602,000000,76.5287,76.8867,75.7956,76.8867,53530.489601502,0
+QQEW.US,D,20200603,000000,77.2717,78.1045,77.2717,77.897,89866.85359566,0
+QQEW.US,D,20200604,000000,77.8471,78.2312,77.0294,77.52,68254.131478223,0
+QQEW.US,D,20200605,000000,78.6002,79.6694,78.321,79.2734,67531.234250226,0
+QQEW.US,D,20200608,000000,79.5298,80.0943,79.044,80.0943,64122.287544006,0
+QQEW.US,D,20200609,000000,79.42,79.7572,79.0839,79.3901,116982.01674949,0
+QQEW.US,D,20200610,000000,79.6194,80.0743,79.0639,79.5616,247382.24931349,0
+QQEW.US,D,20200611,000000,77.8871,77.8871,75.1053,75.1543,154253.83582509,0
+QQEW.US,D,20200612,000000,77.0244,77.2418,74.6466,76.0838,119198.83473992,0
+QQEW.US,D,20200615,000000,74.5688,77.2358,74.5688,76.9914,78294.482159426,0
+QQEW.US,D,20200616,000000,78.8705,79.1238,77.1919,78.4606,50416.316522232,0
+QQEW.US,D,20200617,000000,78.6291,79.1437,78.4506,78.6002,38960.250326563,0
+QQEW.US,D,20200618,000000,78.3508,78.8655,78.279,78.7767,94111.994876289,0
+QQEW.US,D,20200619,000000,79.6494,79.7572,78.1633,78.7378,112591.49391816,0
+QQEW.US,D,20200622,000000,78.8365,79.2485,78.3898,79.1737,68004.476263561,0
+QQEW.US,D,20200623,000000,79.796,80.1241,79.3801,79.3801,51580.371559268,0
+QQEW.US,D,20200624,000000,79.1139,79.1936,77.0842,77.5689,134675.45278616,0
+QQEW.US,D,20200625,000000,77.3315,78.2421,76.6673,78.1544,53386.11068218,0
+QQEW.US,D,20200626,000000,78.0556,78.268,76.8049,77.0432,194276.87541889,0
+QQEW.US,D,20200629,000000,77.3116,77.7573,76.3801,77.7115,66682.005467824,0
+QQEW.US,D,20200630,000000,78.0556,79.452,77.9718,79.2016,337514.80022597,0
+QQEW.US,D,20200701,000000,79.3133,79.809,78.9961,79.5318,195917.18036341,0
+QQEW.US,D,20200702,000000,80.5051,80.6976,80.0573,80.1771,127276.03317089,0
+QQEW.US,D,20200706,000000,81.3459,81.9603,81.2861,81.5753,70239.341618904,0
+QQEW.US,D,20200707,000000,81.2662,82.0401,80.9002,80.9002,66479.47392822,0
+QQEW.US,D,20200708,000000,81.326,81.5753,80.7126,81.5753,62723.616763072,0
+QQEW.US,D,20200709,000000,82.0401,82.0591,80.4802,81.7319,126096.93866309,0
+QQEW.US,D,20200710,000000,81.8516,82.1388,81.0188,82.1388,117149.45619065,0
+QQEW.US,D,20200713,000000,82.9129,83.1303,80.3765,80.4952,86303.501656275,0
+QQEW.US,D,20200714,000000,79.8389,81.4657,79.3013,81.4337,65050.724205759,0
+QQEW.US,D,20200715,000000,81.8815,82.3972,81.2213,82.2186,119094.56107597,0
+QQEW.US,D,20200716,000000,81.5653,81.9703,80.979,81.7918,79553.787177959,0
+QQEW.US,D,20200717,000000,82.1788,82.5957,81.5255,82.447,75549.277429534,0
+QQEW.US,D,20200720,000000,82.5268,83.9062,82.2386,83.7366,80637.63170426,0
+QQEW.US,D,20200721,000000,84.2902,84.2902,83.0125,83.24,92694.274099055,0
+QQEW.US,D,20200722,000000,83.4873,83.8364,83.0325,83.6668,26758.226381062,0
+QQEW.US,D,20200723,000000,83.6968,84.0538,82.1189,82.2944,41918.012909901,0
+QQEW.US,D,20200724,000000,81.4357,81.8716,80.9101,81.3859,36860.740208085,0
+QQEW.US,D,20200727,000000,81.9015,82.9617,81.6153,82.8639,35856.103561134,0
+QQEW.US,D,20200728,000000,82.7752,82.8539,81.9145,81.9733,114306.99621649,0
+QQEW.US,D,20200729,000000,82.4371,83.2499,82.4371,82.9827,47855.59596703,0
+QQEW.US,D,20200730,000000,82.3074,83.3387,82.0002,83.21,27515.21307612,0
+QQEW.US,D,20200731,000000,83.6568,83.6568,82.102,83.3586,41094.852543488,0
+QQEW.US,D,20200803,000000,83.7766,84.36,83.7267,84.2513,79737.268721264,0
+QQEW.US,D,20200804,000000,84.2513,84.746,84.1097,84.733,120847.16073552,0
+QQEW.US,D,20200805,000000,84.9754,84.9954,84.5924,84.8656,140897.7831564,0
+QQEW.US,D,20200806,000000,84.5276,84.9256,84.2193,84.8966,53192.602825033,0
+QQEW.US,D,20200807,000000,84.7061,84.8508,83.607,84.3301,67851.073661781,0
+QQEW.US,D,20200810,000000,84.4577,84.4577,83.1901,84.0359,38708.589849133,0
+QQEW.US,D,20200811,000000,84.1227,84.2813,82.8341,82.9657,54437.871004188,0
+QQEW.US,D,20200812,000000,83.5372,84.756,83.5372,84.5475,41581.128764816,0
+QQEW.US,D,20200813,000000,84.6373,85.0652,84.3551,84.5675,21938.577317297,0
+QQEW.US,D,20200814,000000,84.6173,84.7111,84.1715,84.3301,19336.748875343,0
+QQEW.US,D,20200817,000000,84.6662,85.4312,84.6662,85.3813,31166.796577313,0
+QQEW.US,D,20200818,000000,85.6586,85.6885,85.2327,85.5309,38711.597743285,0
+QQEW.US,D,20200819,000000,85.3315,85.4861,84.7161,84.7988,20569.985477888,0
+QQEW.US,D,20200820,000000,84.4977,85.2188,84.2713,85.1729,40192.484297723,0
+QQEW.US,D,20200821,000000,85.0153,85.2437,84.8128,85.1888,19391.893601474,0
+QQEW.US,D,20200824,000000,85.8281,85.897,85.2985,85.7683,38678.510907608,0
+QQEW.US,D,20200825,000000,85.9169,86.4715,85.7683,86.4415,84851.691411979,0
+QQEW.US,D,20200826,000000,86.7307,87.43,86.4276,87.409,32418.080544772,0
+QQEW.US,D,20200827,000000,87.6813,87.7252,86.8575,87.1756,51461.05842455,0
+QQEW.US,D,20200828,000000,87.6314,88.0084,87.5108,88.0084,35103.127391613,0
+QQEW.US,D,20200831,000000,87.7012,88.4263,87.7012,88.3445,59430.975297417,0
+QQEW.US,D,20200901,000000,88.7824,89.3967,88.55,89.3409,61741.038006573,0
+QQEW.US,D,20200902,000000,90.1996,90.9736,89.6052,90.8141,43992.457243775,0
+QQEW.US,D,20200903,000000,90.1,90.1,86.235,86.9173,92427.574150862,0
+QQEW.US,D,20200904,000000,86.6609,87.2684,83.587,85.8471,366980.13134431,0
+QQEW.US,D,20200908,000000,83.4684,84.3301,82.7153,82.7153,322775.1162471,0
+QQEW.US,D,20200909,000000,83.8264,84.9754,83.2579,84.4289,93774.108099819,0
+QQEW.US,D,20200910,000000,85.0352,85.5031,82.7203,83.1572,126875.98324861,0
+QQEW.US,D,20200911,000000,83.6568,83.9451,81.9853,82.9227,71800.438684075,0
+QQEW.US,D,20200914,000000,84.0727,84.8756,83.9252,84.776,35986.445641077,0
+QQEW.US,D,20200915,000000,85.3813,85.9448,85.3015,85.6307,43746.81255465,0
+QQEW.US,D,20200916,000000,86.0864,86.1852,84.9914,85.0053,72190.462292523,0
+QQEW.US,D,20200917,000000,83.2888,84.2513,82.9527,83.975,69046.210271727,0
+QQEW.US,D,20200918,000000,84.5475,84.5475,82.1987,83.24,41659.334012782,0
+QQEW.US,D,20200921,000000,82.1488,82.8151,81.2362,82.8151,123138.17344837,0
+QQEW.US,D,20200922,000000,83.2988,84.0658,82.5169,83.9152,40850.210485747,0
+QQEW.US,D,20200923,000000,83.994,84.2115,82.083,82.2286,40046.100115633,0
+QQEW.US,D,20200924,000000,81.4147,83.2011,81.2053,82.3274,112722.83862948,0
+QQEW.US,D,20200925,000000,82.4172,84.2333,82.1638,84.0528,76327.31938366,0
+QQEW.US,D,20200928,000000,85.1868,85.7813,84.9176,85.7813,124584.97053574,0
+QQEW.US,D,20200929,000000,85.6317,85.9299,85.2636,85.3643,143499.61159835,0
+QQEW.US,D,20200930,000000,85.4841,86.6151,85.4143,85.7115,105878.87680106,0
+QQEW.US,D,20201001,000000,86.5951,87.0898,86.288,86.8993,98673.967674319,0
+QQEW.US,D,20201002,000000,85.1569,86.2082,84.748,85.0672,75747.798443602,0
+QQEW.US,D,20201005,000000,85.7414,86.7447,85.7414,86.7447,77067.261345186,0
+QQEW.US,D,20201006,000000,86.5353,87.4778,85.4541,85.6616,116290.2010944,0
+QQEW.US,D,20201007,000000,86.5353,87.4488,86.5153,87.2893,79143.710941828,0
+QQEW.US,D,20201008,000000,87.796,88.0134,87.5028,88.0134,122125.51575034,0
+QQEW.US,D,20201009,000000,88.6188,89.2611,88.5231,89.1255,49109.887828642,0
+QQEW.US,D,20201012,000000,90.1668,91.4674,89.8286,90.8809,48287.730093613,0
+QQEW.US,D,20201013,000000,91.0604,91.2988,90.6625,90.9507,50398.269157316,0
+QQEW.US,D,20201014,000000,91.199,91.199,89.7997,90.1866,103694.14301492,0
+QQEW.US,D,20201015,000000,88.8672,89.7598,88.6936,89.5823,64225.558576577,0
+QQEW.US,D,20201016,000000,90.067,90.5437,89.6211,89.6511,39302.147628569,0
+QQEW.US,D,20201019,000000,90.057,90.1218,88.1421,88.3505,51198.369001894,0
+QQEW.US,D,20201020,000000,88.8074,89.3739,88.3805,88.5789,44786.541300047,0
+QQEW.US,D,20201021,000000,88.5201,88.9669,87.9745,88.1021,50460.432303136,0
+QQEW.US,D,20201022,000000,88.3405,88.7286,87.4778,88.55,35566.343091105,0
+QQEW.US,D,20201023,000000,88.8672,88.8772,88.0623,88.8272,62534.119431461,0
+QQEW.US,D,20201026,000000,88.0723,88.3805,86.248,87.2394,192009.92585925,0
+QQEW.US,D,20201027,000000,87.5676,87.789,87.1696,87.1896,45420.204334851,0
+QQEW.US,D,20201028,000000,85.9498,85.9897,84.4308,84.5096,58170.667647499,0
+QQEW.US,D,20201029,000000,84.7081,86.2082,84.5296,85.5239,34806.348501895,0
+QQEW.US,D,20201030,000000,84.738,85.0272,83.2898,83.986,48025.040670957,0
+QQEW.US,D,20201102,000000,84.7879,85.1868,83.6578,84.5595,74370.182921736,0
+QQEW.US,D,20201103,000000,85.3943,86.655,85.3643,86.3079,130542.60622056,0
+QQEW.US,D,20201104,000000,88.5789,90.079,87.9057,89.5025,751403.04087925,0
+QQEW.US,D,20201105,000000,91.2389,91.597,90.7911,91.3686,180186.89657697,0
+QQEW.US,D,20201106,000000,91.3586,91.8134,90.7911,91.4772,78744.663650923,0
+QQEW.US,D,20201109,000000,93.7393,94.0664,90.9207,91.0404,70427.83631913,0
+QQEW.US,D,20201110,000000,90.1168,90.7023,89.0766,89.8097,67833.026296866,0
+QQEW.US,D,20201111,000000,90.5248,91.567,90.5049,91.4084,41635.270859561,0
+QQEW.US,D,20201112,000000,91.7745,91.9819,90.4849,90.8111,52147.860922715,0
+QQEW.US,D,20201113,000000,91.587,92.5086,91.587,92.4098,166661.39920434,0
+QQEW.US,D,20201116,000000,92.8268,93.2626,92.4667,93.0721,720165.05747367,0
+QQEW.US,D,20201117,000000,92.757,92.8866,92.2612,92.5784,58008.241363261,0
+QQEW.US,D,20201118,000000,92.6572,92.8766,91.7446,91.7446,42207.77337993,0
+QQEW.US,D,20201119,000000,91.5471,92.6372,91.3386,92.6073,37691.921625572,0
+QQEW.US,D,20201120,000000,92.6772,93.0631,92.3899,92.3899,37413.19010077,0
+QQEW.US,D,20201123,000000,92.9065,93.1928,92.1265,92.9354,116920.85623506,0
+QQEW.US,D,20201124,000000,93.5099,93.9678,92.9454,93.9478,78585.245260839,0
+QQEW.US,D,20201125,000000,93.9876,94.234,93.5897,94.0176,38378.724123737,0
+QQEW.US,D,20201127,000000,94.7018,95.2952,94.7018,95.1297,9505.948153434,0
+QQEW.US,D,20201130,000000,95.405,95.5934,94.1902,95.5934,40256.652706311,0
+QQEW.US,D,20201201,000000,96.4672,96.7016,96.0712,96.4063,108490.73155685,0
+QQEW.US,D,20201202,000000,95.9815,96.5918,95.7431,96.4672,67932.286803899,0
+QQEW.US,D,20201203,000000,96.7066,97.2611,96.4672,96.8751,38781.781940178,0
+QQEW.US,D,20201204,000000,97.2909,97.9372,97.0925,97.8964,86584.238443847,0
+QQEW.US,D,20201207,000000,97.9872,98.1946,97.6929,97.9174,52654.189771727,0
+QQEW.US,D,20201208,000000,97.9672,98.4909,97.648,98.4709,32350.904242032,0
+QQEW.US,D,20201209,000000,98.6205,98.6205,96.1799,96.6466,51465.068950086,0
+QQEW.US,D,20201210,000000,96.1999,97.0735,95.7531,96.925,162057.31588818,0
+QQEW.US,D,20201211,000000,96.4871,96.7016,95.7829,96.5669,45300.891200133,0
+QQEW.US,D,20201214,000000,97.3009,98.1946,97.3009,97.3897,40753.957872866,0
+QQEW.US,D,20201215,000000,98.2245,98.4909,97.8486,98.4909,34175.693361244,0
+QQEW.US,D,20201216,000000,98.7401,99.0065,98.4031,98.8589,42110.518135664,0
+QQEW.US,D,20201217,000000,99.4782,99.7775,99.1212,99.7176,80904.331652452,0
+QQEW.US,D,20201218,000000,100.067,100.167,99.3086,99.9568,31871.646440393,0
+QQEW.US,D,20201221,000000,98.9716,99.4583,97.9074,99.2488,46272.441011406,0
+QQEW.US,D,20201222,000000,99.6179,99.6179,98.8289,99.3486,34654.951162883,0
+QQEW.US,D,20201223,000000,99.578,99.578,99.0164,99.0164,23385.374404672,0
+QQEW.US,D,20201224,000000,99.1212,99.3486,98.7203,99.2588,19164.296277264,0
+QQEW.US,D,20201228,000000,100.196,100.196,99.1212,99.201,97849.804676521,0
+QQEW.US,D,20201229,000000,99.6279,99.7276,98.8639,99.2688,41373.58406829,0
+QQEW.US,D,20201230,000000,99.6977,100.017,99.6777,99.8473,32468.212113982,0
+QQEW.US,D,20201231,000000,99.9468,100.226,99.4782,100.167,36461.69291718,0
+QQEW.US,D,20210104,000000,100.655,100.655,97.7568,98.8389,267302.52965443,0
+QQEW.US,D,20210105,000000,98.6005,99.7675,98.6005,99.7176,130816.32458844,0
+QQEW.US,D,20210106,000000,98.5107,100.416,98.5107,99.3386,86824.86997605,0
+QQEW.US,D,20210107,000000,100.127,101.593,100.127,101.433,87100.5936067,0
+QQEW.US,D,20210108,000000,101.992,102.55,101.433,102.55,73385.598902468,0
+QQEW.US,D,20210111,000000,102.032,102.42,101.443,101.732,46811.856696096,0
+QQEW.US,D,20210112,000000,102.082,102.082,101.064,101.792,131691.62178683,0
+QQEW.US,D,20210113,000000,101.902,102.141,101.283,101.882,116222.02216028,0
+QQEW.US,D,20210114,000000,102.191,102.49,101.822,101.902,83931.2758013,0
+QQEW.US,D,20210115,000000,101.722,101.842,100.525,101.274,73054.730545688,0
+QQEW.US,D,20210119,000000,102.151,102.74,101.712,102.65,55511.689216647,0
+QQEW.US,D,20210120,000000,103.548,103.936,103.278,103.856,80523.331726463,0
+QQEW.US,D,20210121,000000,104.046,104.046,103.338,103.886,64507.297995532,0
+QQEW.US,D,20210122,000000,103.398,103.717,103.148,103.288,75205.374864759,0
+QQEW.US,D,20210125,000000,103.986,104.236,102.281,103.816,88712.824872465,0
+QQEW.US,D,20210126,000000,103.767,103.816,103.218,103.248,104044.061368,0
+QQEW.US,D,20210127,000000,101.922,102.121,99.7375,100.107,290998.7197882,0
+QQEW.US,D,20210128,000000,100.914,102.47,100.855,101.313,80959.476378583,0
+QQEW.US,D,20210129,000000,101.104,101.443,99.2488,99.7575,66388.234472258,0
+QQEW.US,D,20210201,000000,100.585,102.201,100.525,101.932,80394.994909288,0
+QQEW.US,D,20210202,000000,102.87,103.906,102.83,103.727,212684.18500109,0
+QQEW.US,D,20210203,000000,103.678,103.747,102.48,102.48,93829.252825949,0
+QQEW.US,D,20210204,000000,102.84,104.166,102.84,104.096,113085.79119056,0
+QQEW.US,D,20210205,000000,104.594,104.944,104.366,104.784,176980.48141036,0
+QQEW.US,D,20210208,000000,105.322,105.672,105.074,105.492,136979.49970701,0
+QQEW.US,D,20210209,000000,105.692,105.991,105.482,105.832,37609.705852069,0
+QQEW.US,D,20210210,000000,106.62,106.759,105.094,106.001,46145.106825614,0
+QQEW.US,D,20210211,000000,106.43,107.098,106.23,107.028,72302.757007551,0
+QQEW.US,D,20210212,000000,106.869,107.856,106.54,107.856,38871.016133371,0
+QQEW.US,D,20210216,000000,108.395,108.395,107.258,107.457,43079.060052784,0
+QQEW.US,D,20210217,000000,106.679,106.919,105.682,106.829,117598.63505077,0
+QQEW.US,D,20210218,000000,105.762,106.709,105.014,106.38,145414.63754214,0
+QQEW.US,D,20210219,000000,107.098,107.477,106.47,106.779,52550.918739157,0
+QQEW.US,D,20210222,000000,105.732,105.792,104.236,104.306,80525.336989231,0
+QQEW.US,D,20210223,000000,102.919,104.136,101.323,103.806,221334.88858382,0
+QQEW.US,D,20210224,000000,102.999,104.574,102.072,104.554,175127.61861239,0
+QQEW.US,D,20210225,000000,103.946,104.376,100.456,100.875,226460.34021976,0
+QQEW.US,D,20210226,000000,101.792,102.351,100.057,101.224,104951.44277069,0
+QQEW.US,D,20210301,000000,102.81,103.936,102.5,103.826,126495.98595399,0
+QQEW.US,D,20210302,000000,104.066,104.066,102.251,102.251,71954.84391724,0
+QQEW.US,D,20210303,000000,102.042,102.141,99.3984,99.4284,146612.78204624,0
+QQEW.US,D,20210304,000000,99.2388,99.6577,95.9245,97.1005,246446.79423205,0
+QQEW.US,D,20210305,000000,98.3522,99.1212,95.372,99.0912,103910.7113939,0
+QQEW.US,D,20210308,000000,98.7302,99.4682,96.7046,96.7046,182646.35136237,0
+QQEW.US,D,20210309,000000,99.0464,100.555,98.8489,100.067,128431.06452547,0
+QQEW.US,D,20210310,000000,101.573,101.573,99.6777,99.7375,62102.987936263,0
+QQEW.US,D,20210311,000000,101.303,102.51,101.244,102.072,146203.70844149,0
+QQEW.US,D,20210312,000000,100.745,101.403,100.137,101.333,64277.695408555,0
+QQEW.US,D,20210315,000000,101.652,102.85,101.234,102.76,74911.603869194,0
+QQEW.US,D,20210316,000000,103.478,104.076,102.62,103.108,238586.16418006,0
+QQEW.US,D,20210317,000000,102.281,103.777,101.493,103.238,87662.067181842,0
+QQEW.US,D,20210318,000000,101.812,102.082,100.246,100.396,85586.620216584,0
+QQEW.US,D,20210319,000000,100.645,101.453,99.8869,101.074,116737.37469175,0
+QQEW.US,D,20210322,000000,101.762,103.069,101.762,102.62,52294.245104806,0
+QQEW.US,D,20210323,000000,102.77,102.77,101.433,101.553,221725.91482365,0
+QQEW.US,D,20210324,000000,102.062,102.062,99.8573,99.8769,56823.131067158,0
+QQEW.US,D,20210325,000000,99.3186,100.266,98.5895,99.8869,147817.94497003,0
+QQEW.US,D,20210326,000000,99.8869,102.171,99.8869,102.171,60822.627658662,0
+QQEW.US,D,20210329,000000,101.782,102.091,100.855,101.692,49593.156155818,0
+QQEW.US,D,20210330,000000,101.144,101.423,100.535,101.244,74833.398621228,0
+QQEW.US,D,20210331,000000,101.832,103.138,101.832,102.64,44298.25981595,0
+QQEW.US,D,20210401,000000,103.688,104.544,103.688,104.446,136291.69457746,0
+QQEW.US,D,20210405,000000,105.204,105.872,104.834,105.732,80048.08445036,0
+QQEW.US,D,20210406,000000,105.542,106.43,105.472,105.792,59039.949057586,0
+QQEW.US,D,20210407,000000,105.642,105.642,104.914,105.144,47131.69610765,0
+QQEW.US,D,20210408,000000,106.051,106.24,105.872,106.2,42349.144405099,0
+QQEW.US,D,20210409,000000,105.862,106.45,105.672,106.36,47072.540855984,0
+QQEW.US,D,20210412,000000,106.24,106.24,105.762,106.19,38706.584586365,0
+QQEW.US,D,20210413,000000,106.54,107.018,106.34,106.978,37328.969064498,0
+QQEW.US,D,20210414,000000,107.198,107.368,106.13,106.18,54756.707784358,0
+QQEW.US,D,20210415,000000,107.138,107.886,107.138,107.876,63071.529853383,0
+QQEW.US,D,20210416,000000,107.916,107.966,107.507,107.876,27772.889341855,0
+QQEW.US,D,20210419,000000,107.657,107.657,106.031,106.52,31765.367513669,0
+QQEW.US,D,20210420,000000,106.3,106.61,105.412,105.792,51660.582070003,0
+QQEW.US,D,20210421,000000,105.642,107.218,105.602,107.168,37701.947939414,0
+QQEW.US,D,20210422,000000,107.058,107.627,106.021,106.33,83223.418044067,0
+QQEW.US,D,20210423,000000,106.729,107.966,106.729,107.687,23302.155999785,0
+QQEW.US,D,20210426,000000,107.687,108.325,107.627,108.315,70954.217795825,0
+QQEW.US,D,20210427,000000,108.335,108.355,107.607,107.886,72422.070142269,0
+QQEW.US,D,20210428,000000,107.737,107.737,107.288,107.407,25392.642435805,0
+QQEW.US,D,20210429,000000,107.936,107.936,106.57,107.487,93663.818647558,0
+QQEW.US,D,20210430,000000,106.63,107.168,106.2,106.35,42803.336422135,0
+QQEW.US,D,20210503,000000,106.809,106.819,105.981,106.051,43987.444086854,0
+QQEW.US,D,20210504,000000,105.263,105.263,103.358,104.386,77819.234883323,0
+QQEW.US,D,20210505,000000,105.134,105.134,103.638,103.796,146979.74513285,0
+QQEW.US,D,20210506,000000,103.568,104.326,102.949,104.216,313736.39431869,0
+QQEW.US,D,20210507,000000,105.194,106.081,104.884,105.322,157268.74839733,0
+QQEW.US,D,20210510,000000,104.894,104.894,103.039,103.088,142094.92502911,0
+QQEW.US,D,20210511,000000,101.323,103.438,101.074,103.228,162760.16048849,0
+QQEW.US,D,20210512,000000,101.812,102.231,100.456,100.685,128963.46179047,0
+QQEW.US,D,20210513,000000,101.413,102.131,100.565,101.323,302424.70704234,0
+QQEW.US,D,20210514,000000,102.231,103.648,101.882,103.368,33503.930333842,0
+QQEW.US,D,20210517,000000,102.75,102.75,101.842,102.52,31722.25436415,0
+QQEW.US,D,20210518,000000,102.909,103.348,102.231,102.351,25344.516129365,0
+QQEW.US,D,20210519,000000,100.495,102.71,100.386,102.58,71795.425527155,0
+QQEW.US,D,20210520,000000,103.148,105.014,103.148,104.714,29253.775896293,0
+QQEW.US,D,20210521,000000,105.362,105.402,104.236,104.306,53190.597562265,0
+QQEW.US,D,20210524,000000,105.154,105.862,105.154,105.602,19056.012087772,0
+QQEW.US,D,20210525,000000,105.951,105.971,105.382,105.522,53112.392314299,0
+QQEW.US,D,20210526,000000,105.832,106.061,105.652,105.882,49992.203446723,0
+QQEW.US,D,20210527,000000,105.872,105.981,105.402,105.722,75418.93534959,0
+QQEW.US,D,20210528,000000,106.121,106.66,106.121,106.23,39040.460837297,0
+QQEW.US,D,20210601,000000,106.729,106.849,105.322,105.782,43589.399427334,0
+QQEW.US,D,20210602,000000,105.902,106.24,105.602,105.882,23404.424400972,0
+QQEW.US,D,20210603,000000,104.934,105.362,104.296,104.944,36778.524434582,0
+QQEW.US,D,20210604,000000,105.642,106.749,105.642,106.729,25532.008198207,0
+QQEW.US,D,20210607,000000,106.679,107.118,106.5,107.028,105945.05047241,0
+QQEW.US,D,20210608,000000,107.447,107.537,106.34,106.938,48688.782647286,0
+QQEW.US,D,20210609,000000,107.238,107.547,106.869,106.869,18775.275300201,0
+QQEW.US,D,20210610,000000,106.849,108.145,106.849,108.125,42989.825859592,0
+QQEW.US,D,20210611,000000,108.275,108.325,107.806,108.325,23733.287494984,0
+QQEW.US,D,20210614,000000,108.275,108.843,107.936,108.814,32257.659523303,0
+QQEW.US,D,20210615,000000,108.933,108.933,107.846,108.016,66787.281763163,0
+QQEW.US,D,20210616,000000,108.305,108.445,106.62,107.437,34317.064386414,0
+QQEW.US,D,20210617,000000,107.427,108.744,107.427,108.535,21788.18260967,0
+QQEW.US,D,20210618,000000,108.145,108.185,107.348,107.557,49486.877229095,0
+QQEW.US,D,20210621,000000,107.786,108.325,107.298,108.255,49199.122021834,0
+QQEW.US,D,20210622,000000,108.215,109.143,108.215,109.033,62944.195667592,0
+QQEW.US,D,20210623,000000,109.053,109.233,108.754,108.883,26946.721081288,0
+QQEW.US,D,20210624,000000,109.392,110.141,109.392,109.991,150485.94708333,0
+QQEW.US,D,20210625,000000,110.18,110.339,110.101,110.319,49098.858883416,0
+QQEW.US,D,20210628,000000,110.819,111.327,110.819,111.257,67293.610612176,0
+QQEW.US,D,20210629,000000,111.177,111.805,111.087,111.805,52618.095041896,0
+QQEW.US,D,20210630,000000,111.627,111.696,111.427,111.577,51496.150522997,0
+QQEW.US,D,20210701,000000,111.477,111.597,110.987,111.267,47556.811814543,0
+QQEW.US,D,20210702,000000,111.815,111.935,111.517,111.855,14549.184015872,0
+QQEW.US,D,20210706,000000,111.905,111.905,110.629,111.537,102792.77740054,0
+QQEW.US,D,20210707,000000,112.085,112.085,110.929,111.347,50698.055941187,0
+QQEW.US,D,20210708,000000,109.661,110.609,109.551,110.419,50313.045489661,0
+QQEW.US,D,20210709,000000,110.439,111.497,110.21,111.387,12231.100255643,0
+QQEW.US,D,20210712,000000,111.587,111.647,111.207,111.537,21929.553634839,0
+QQEW.US,D,20210713,000000,111.337,112.065,111.297,111.297,20826.659112238,0
+QQEW.US,D,20210714,000000,111.895,111.945,111.027,111.157,33754.588179887,0
+QQEW.US,D,20210715,000000,111.067,111.167,110.101,110.699,26487.515907333,0
+QQEW.US,D,20210716,000000,111.187,111.187,110.021,110.031,22389.761440179,0
+QQEW.US,D,20210719,000000,109.273,109.522,108.744,109.343,109305.87087219,0
+QQEW.US,D,20210720,000000,109.741,111.237,109.452,110.809,29187.602224937,0
+QQEW.US,D,20210721,000000,110.839,111.845,110.819,111.795,33948.096037035,0
+QQEW.US,D,20210722,000000,111.835,112.195,111.667,112.195,31449.538627652,0
+QQEW.US,D,20210723,000000,112.385,113.252,111.955,113.152,39484.626540491,0
+QQEW.US,D,20210726,000000,112.923,112.923,112.285,112.574,47837.548602114,0
+QQEW.US,D,20210727,000000,112.225,112.225,110.379,111.647,26835.428997644,0
+QQEW.US,D,20210728,000000,112.015,112.793,111.885,112.613,26310.050152333,0
+QQEW.US,D,20210729,000000,112.823,113.501,112.823,113.282,18606.833227658,0
+QQEW.US,D,20210730,000000,112.663,113.781,112.663,113.711,40741.926296255,0
+QQEW.US,D,20210802,000000,114.13,114.269,113.362,113.551,64734.895319742,0
+QQEW.US,D,20210803,000000,113.571,114.1,112.803,114.05,98689.007145081,0
+QQEW.US,D,20210804,000000,113.94,114.469,113.87,114.12,56830.149486847,0
+QQEW.US,D,20210805,000000,114.249,114.888,114.249,114.878,56371.946944275,0
+QQEW.US,D,20210806,000000,114.489,114.698,113.95,114.269,63101.608794908,0
+QQEW.US,D,20210809,000000,114.419,114.788,114.309,114.559,28369.455015444,0
+QQEW.US,D,20210810,000000,114.568,114.658,113.741,113.9,41486.881414702,0
+QQEW.US,D,20210811,000000,114.279,114.279,113.491,113.88,16169.436332711,0
+QQEW.US,D,20210812,000000,113.651,113.741,113.063,113.651,24286.740019053,0
+QQEW.US,D,20210813,000000,113.801,114,113.541,113.93,15995.981103247,0
+QQEW.US,D,20210816,000000,113.391,113.671,112.783,113.611,33869.890789069,0
+QQEW.US,D,20210817,000000,112.703,113.023,112.205,113.023,26655.957979875,0
+QQEW.US,D,20210818,000000,112.743,113.132,112.085,112.085,18406.306950822,0
+QQEW.US,D,20210819,000000,111.377,112.913,111.367,112.494,58992.825382528,0
+QQEW.US,D,20210820,000000,112.683,113.401,112.623,113.322,27508.19465643,0
+QQEW.US,D,20210823,000000,113.701,114.968,113.701,114.828,26997.855281882,0
+QQEW.US,D,20210824,000000,115.067,115.676,115.067,115.666,33697.438190989,0
+QQEW.US,D,20210825,000000,115.726,116.044,115.576,115.965,35986.445641077,0
+QQEW.US,D,20210826,000000,115.586,115.726,115.097,115.117,21957.627313596,0
+QQEW.US,D,20210827,000000,115.207,116.304,115.207,116.014,35518.216784665,0
+QQEW.US,D,20210830,000000,116.054,116.653,116.054,116.474,38524.105674444,0
+QQEW.US,D,20210831,000000,116.474,116.474,116.044,116.334,26255.908057587,0
+QQEW.US,D,20210901,000000,116.713,117.022,116.454,116.614,30982.312402623,0
+QQEW.US,D,20210902,000000,116.962,117.022,116.444,116.822,18635.9095378,0
+QQEW.US,D,20210903,000000,116.474,117.182,116.474,116.982,13062.281673129,0
+QQEW.US,D,20210907,000000,117.042,117.042,116.194,116.504,33636.277676554,0
+QQEW.US,D,20210908,000000,116.304,116.304,115.656,116.234,30298.517798611,0
+QQEW.US,D,20210909,000000,116.214,116.544,116.044,116.074,15415.457531806,0
+QQEW.US,D,20210910,000000,116.633,116.842,115.676,115.676,45448.278013608,0
+QQEW.US,D,20210913,000000,116.124,116.144,114.828,115.356,33372.585622514,0
+QQEW.US,D,20210914,000000,115.636,115.636,114.628,114.818,18399.288531133,0
+QQEW.US,D,20210915,000000,114.748,115.706,114.479,115.636,46406.793616886,0
+QQEW.US,D,20210916,000000,115.296,116.184,115.037,115.925,27147.247358125,0
+QQEW.US,D,20210917,000000,115.746,115.746,114.539,114.918,32203.517428557,0
+QQEW.US,D,20210920,000000,113.262,113.671,111.507,112.783,54199.244734753,0
+QQEW.US,D,20210921,000000,113.162,113.701,112.673,112.873,23784.421695577,0
+QQEW.US,D,20210922,000000,112.983,114.199,112.963,113.771,34802.337976358,0
+QQEW.US,D,20210923,000000,114.12,115.207,114.12,114.818,28433.623424031,0
+QQEW.US,D,20210924,000000,114.09,114.788,114.09,114.708,24213.547928007,0
+QQEW.US,D,20210927,000000,113.96,114.269,113.531,113.98,32348.898979263,0
+QQEW.US,D,20210928,000000,112.983,112.983,111.077,111.137,37207.650667012,0
+QQEW.US,D,20210929,000000,111.567,112.055,110.939,111.017,29636.78108505,0
+QQEW.US,D,20210930,000000,111.607,111.975,110.669,110.669,70150.107425711,0
+QQEW.US,D,20211001,000000,110.719,111.437,109.551,110.977,83154.236478558,0
+QQEW.US,D,20211004,000000,110.399,110.399,108.574,108.973,133033.14257886,0
+QQEW.US,D,20211005,000000,109.163,110.729,109.163,110.18,33115.911988163,0
+QQEW.US,D,20211006,000000,109.123,110.759,108.923,110.729,29220.689060614,0
+QQEW.US,D,20211007,000000,111.716,112.863,111.716,111.915,26660.971136797,0
+QQEW.US,D,20211008,000000,111.995,112.165,111.237,111.277,39146.739764021,0
+QQEW.US,D,20211011,000000,111.047,111.736,110.399,110.399,26999.86054465,0
+QQEW.US,D,20211012,000000,110.829,110.977,110.141,110.329,13547.555263074,0
+QQEW.US,D,20211013,000000,110.997,111.637,110.869,111.417,41956.1129025,0
+QQEW.US,D,20211014,000000,112.395,113.362,112.395,113.192,59238.470071654,0
+QQEW.US,D,20211015,000000,113.801,113.801,113.302,113.521,54567.210452747,0
+QQEW.US,D,20211018,000000,113.003,114.19,112.843,114.18,23466.587546791,0
+QQEW.US,D,20211019,000000,114.559,115.127,114.319,115.127,44514.828194934,0
+QQEW.US,D,20211020,000000,115.336,115.556,115.117,115.356,36703.327080768,0
+QQEW.US,D,20211021,000000,115.257,116.174,115.177,116.174,43498.159971373,0
+QQEW.US,D,20211022,000000,116.134,116.584,115.506,115.796,50621.85595599,0
+QQEW.US,D,20211025,000000,116.094,116.832,115.746,116.504,25187.103002048,0
+QQEW.US,D,20211026,000000,117.052,117.172,116.154,116.154,41396.644590126,0
+QQEW.US,D,20211027,000000,116.104,116.154,114.978,114.978,32025.049042173,0
+QQEW.US,D,20211028,000000,115.336,116.104,115.316,116.054,50076.424482994,0
+QQEW.US,D,20211029,000000,115.646,116.663,115.646,116.653,41339.494601228,0
+QQEW.US,D,20211101,000000,116.802,117.65,116.802,117.65,86213.264831699,0
+QQEW.US,D,20211102,000000,117.56,117.83,117.352,117.83,83390.857485225,0
+QQEW.US,D,20211103,000000,117.99,118.818,117.66,118.758,118484.96119438,0
+QQEW.US,D,20211104,000000,119.156,119.725,118.997,119.665,22051.874663709,0
+QQEW.US,D,20211105,000000,119.695,120.174,119.126,119.506,31159.778157623,0
+QQEW.US,D,20211108,000000,119.944,119.944,119.236,119.546,25895.963390665,0
+QQEW.US,D,20211109,000000,119.874,119.874,118.987,119.396,61063.259190866,0
+QQEW.US,D,20211110,000000,118.967,119.516,117.66,117.87,51377.840019663,0
+QQEW.US,D,20211111,000000,118.708,118.708,118.298,118.478,28254.152406262,0
+QQEW.US,D,20211112,000000,118.917,119.725,118.738,119.586,37533.505866871,0
+QQEW.US,D,20211115,000000,119.994,119.994,119.027,119.446,35122.177387912,0
+QQEW.US,D,20211116,000000,119.416,120.443,119.416,120.294,35993.464060767,0
+QQEW.US,D,20211117,000000,120.244,120.244,119.526,119.835,216930.32891311,0
+QQEW.US,D,20211118,000000,120.204,120.204,119.007,119.775,31819.509608415,0
+QQEW.US,D,20211119,000000,120.164,120.164,119.406,119.506,29886.436299711,0
+QQEW.US,D,20211122,000000,119.675,119.924,117.76,117.78,43921.270415498,0
+QQEW.US,D,20211123,000000,117.46,118.08,116.384,117.58,38077.934708482,0
+QQEW.US,D,20211124,000000,116.703,117.82,116.234,117.82,28457.686577252,0
+QQEW.US,D,20211126,000000,116.872,117.092,115.426,115.865,38499.039889839,0
+QQEW.US,D,20211129,000000,116.992,117.73,116.304,117.51,21650.822110036,0
+QQEW.US,D,20211130,000000,117.022,117.152,114.588,114.608,53614.710637774,0
+QQEW.US,D,20211201,000000,116.154,116.584,112.683,112.743,48430.103750167,0
+QQEW.US,D,20211202,000000,113.023,114.808,112.853,114.339,34814.369552969,0
+QQEW.US,D,20211203,000000,114.808,114.808,111.667,112.623,41911.997121596,0
+QQEW.US,D,20211206,000000,112.893,113.99,111.955,113.781,19468.093586672,0
+QQEW.US,D,20211207,000000,115.586,116.872,115.586,116.614,22466.964056761,0
+QQEW.US,D,20211208,000000,116.564,117.132,116.294,116.972,31333.233387087,0
+QQEW.US,D,20211209,000000,116.544,116.902,115.286,115.316,30447.909874853,0
+QQEW.US,D,20211210,000000,116.064,116.334,115.117,116.124,25206.152998347,0
+QQEW.US,D,20211213,000000,115.975,115.975,114.988,114.998,82130.549835308,0
+QQEW.US,D,20211214,000000,113.85,114.658,113.302,114.13,37546.540074865,0
+QQEW.US,D,20211215,000000,114.16,116.174,113.103,116.164,77909.4717079,0
+QQEW.US,D,20211216,000000,116.474,116.474,113.751,114.16,19416.959386078,0
+QQEW.US,D,20211217,000000,113.411,114.968,113.063,114.08,73388.60679662,0
+QQEW.US,D,20211220,000000,112.434,112.973,111.915,112.753,141924.4776938,0
+QQEW.US,D,20211221,000000,113.751,115.646,113.312,115.586,94506.029010272,0
+QQEW.US,D,20211222,000000,115.316,116.564,115.167,116.454,45746.05953471,0
+QQEW.US,D,20211223,000000,116.534,117.58,116.394,117.292,74443.37501278,0
+QQEW.US,D,20211227,000000,117.46,118.628,117.46,118.618,27965.394567618,0
+QQEW.US,D,20211228,000000,118.788,118.788,117.77,118.08,41558.06824298,0
+QQEW.US,D,20211229,000000,118.09,118.488,117.81,118.298,25278.342458009,0
+QQEW.US,D,20211230,000000,118.368,119.386,118.368,118.538,35811.98778023,0
+QQEW.US,D,20211231,000000,118.288,118.738,117.88,117.96,16354.923138785,0
+QQEW.US,D,20220103,000000,118.12,118.12,116.792,117.79,76154.86678558,0
+QQEW.US,D,20220104,000000,117.75,117.75,115.177,116.284,91085.050727441,0
+QQEW.US,D,20220105,000000,115.696,116.244,112.993,113.152,60253.133032446,0
+QQEW.US,D,20220106,000000,112.653,114.459,112.225,113.641,60455.664572051,0
+QQEW.US,D,20220107,000000,113.252,113.96,112.135,112.345,47827.522288272,0
+QQEW.US,D,20220110,000000,111.187,112.305,109.382,112.265,116619.06418842,0
+QQEW.US,D,20220111,000000,112.155,114.319,111.855,114.299,85611.68600119,0
+QQEW.US,D,20220112,000000,114.828,115.277,113.511,114.18,66736.14756257,0
+QQEW.US,D,20220113,000000,114.718,114.748,111.557,111.736,49872.890312005,0
+QQEW.US,D,20220114,000000,111.207,112.155,110.609,112.115,27337.747321119,0
+QQEW.US,D,20220118,000000,110.639,111.207,109.273,109.551,50039.327121779,0
+QQEW.US,D,20220119,000000,110.17,110.729,108.774,108.823,95724.226142054,0
+QQEW.US,D,20220120,000000,109.811,111.187,107.467,107.597,70224.302148141,0
+QQEW.US,D,20220121,000000,107.228,108.036,105.134,105.174,337948.93961532,0
+QQEW.US,D,20220124,000000,103.936,106.101,100.755,105.892,180660.1385903,0
+QQEW.US,D,20220125,000000,104.256,104.874,102.45,103.188,80003.968669456,0
+QQEW.US,D,20220126,000000,104.614,105.682,101.353,102.271,89812.711500914,0
+QQEW.US,D,20220127,000000,103.528,104.016,100.735,101.004,45116.407025443,0
+QQEW.US,D,20220128,000000,100.974,103.698,99.6279,103.598,39726.260704078,0
+QQEW.US,D,20220131,000000,103.638,107.328,103.638,107.258,62805.832536575,0
+QQEW.US,D,20220201,000000,107.537,108.235,106.2,108.105,78033.797999538,0
+QQEW.US,D,20220202,000000,108.445,108.564,107.228,108.395,132732.35316361,0
+QQEW.US,D,20220203,000000,106.41,107.198,105.263,105.422,160930.35821236,0
+QQEW.US,D,20220204,000000,105.064,106.779,104.466,106.081,36395.519245824,0
+QQEW.US,D,20220207,000000,106.3,107.028,105.422,105.612,32362.935818642,0
+QQEW.US,D,20220208,000000,105.492,107.218,105.332,107.058,38468.960948313,0
+QQEW.US,D,20220209,000000,108.305,109.681,108.096,109.601,60826.638184199,0
+QQEW.US,D,20220210,000000,107.407,109.791,106.889,107.497,125971.60974007,0
+QQEW.US,D,20220211,000000,107.497,107.956,103.976,104.456,138808.29935175,0
+QQEW.US,D,20220214,000000,104.644,105.094,103.238,104.186,200870.17940127,0
+QQEW.US,D,20220215,000000,105.662,106.889,105.662,106.809,120812.06863707,0
+QQEW.US,D,20220216,000000,106.26,106.879,105.233,106.58,99390.849114009,0
+QQEW.US,D,20220217,000000,105.752,105.852,103.478,103.558,68848.691889042,0
+QQEW.US,D,20220218,000000,103.538,103.648,101.872,102.331,90660.937651932,0
+QQEW.US,D,20220222,000000,101.732,103.278,100.795,101.573,127365.26736408,0
+QQEW.US,D,20220223,000000,102.48,102.56,99.2588,99.4084,111715.19408838,0
+QQEW.US,D,20220224,000000,96.6417,102.44,96.512,102.281,176151.30525564,0
+QQEW.US,D,20220225,000000,102.46,103.996,101.603,103.926,76045.579964704,0
+QQEW.US,D,20220228,000000,103.158,104.644,102.62,104.076,84495.757270594,0
+QQEW.US,D,20220301,000000,104.086,104.476,102.111,102.75,54034.813187747,0
+QQEW.US,D,20220302,000000,102.8,104.624,102.37,104.316,58113.517658601,0
+QQEW.US,D,20220303,000000,105.014,105.014,102.37,102.85,55047.470885771,0
+QQEW.US,D,20220304,000000,101.992,102.5,100.765,101.403,83315.660131412,0
+QQEW.US,D,20220307,000000,101.623,101.623,97.8664,97.9362,93408.147644592,0
+QQEW.US,D,20220308,000000,97.7069,100.067,96.6486,97.4187,181097.28587381,0
+QQEW.US,D,20220309,000000,99.578,100.934,99.4483,100.565,89553.02997241,0
+QQEW.US,D,20220310,000000,98.7831,99.3686,97.8664,99.1412,37752.079508623,0
+QQEW.US,D,20220311,000000,100.017,100.017,96.8013,96.891,36333.356100005,0
+QQEW.US,D,20220314,000000,96.512,97.3289,94.9392,95.1686,90856.450771848,0
+QQEW.US,D,20220315,000000,96.0643,97.7777,95.5346,97.5583,67653.555279097,0
+QQEW.US,D,20220316,000000,99.4384,101.972,98.4789,101.912,76923.885057248,0
+QQEW.US,D,20220317,000000,101.134,103.059,101.004,103.059,50212.782351243,0
+QQEW.US,D,20220318,000000,102.63,105.174,102.61,105.094,61775.127473635,0
+QQEW.US,D,20220321,000000,104.486,104.934,102.979,104.126,107187.31075741,0
+QQEW.US,D,20220322,000000,104.446,106.41,104.446,106.24,43260.536333322,0
+QQEW.US,D,20220323,000000,105.273,106.101,104.336,104.396,29483.37848327,0
+QQEW.US,D,20220324,000000,104.724,106.24,103.986,106.19,33010.635692824,0
+QQEW.US,D,20220325,000000,106.091,106.091,104.627,105.822,22036.835192947,0
+QQEW.US,D,20220328,000000,105.792,107.308,105.323,107.308,37121.424367972,0
+QQEW.US,D,20220329,000000,108.624,109.661,108.27,109.561,49584.13247336,0
+QQEW.US,D,20220330,000000,108.983,109.701,107.936,108.315,128891.27233081,0
+QQEW.US,D,20220331,000000,108.345,108.465,106.978,106.998,107782.87379962,0
+QQEW.US,D,20220401,000000,107.737,107.756,106.44,107.298,51849.076770229,0
+QQEW.US,D,20220404,000000,107.876,109.013,107.707,108.983,38248.382043793,0
+QQEW.US,D,20220405,000000,108.704,108.804,106.43,106.63,54046.844764357,0
+QQEW.US,D,20220406,000000,105.064,106.011,104.289,105.134,62566.203635755,0
+QQEW.US,D,20220407,000000,104.694,106.04,103.966,105.392,43598.423109791,0
+QQEW.US,D,20220408,000000,104.754,105.407,104.196,104.466,29639.788979202,0
+QQEW.US,D,20220411,000000,103.588,104.216,102.87,102.949,30119.046780842,0
+QQEW.US,D,20220412,000000,104.296,104.724,102.072,102.39,79580.858225331,0
+QQEW.US,D,20220413,000000,102.47,104.951,102.381,104.704,40686.781570125,0
+QQEW.US,D,20220414,000000,104.874,104.874,102.63,102.69,34253.89860921,0
+QQEW.US,D,20220418,000000,102.43,102.79,101.378,102.151,170854.403653,0
+QQEW.US,D,20220419,000000,101.962,104.579,101.912,104.466,38029.808402041,0
+QQEW.US,D,20220420,000000,105.094,105.094,103.288,103.368,54319.560500854,0
+QQEW.US,D,20220421,000000,104.156,104.754,100.685,100.974,42133.578657501,0
+QQEW.US,D,20220422,000000,100.795,100.885,98.2614,98.3711,85108.36504633,0
+QQEW.US,D,20220425,000000,97.8426,99.8073,97.7528,99.8073,118224.27703449,0
+QQEW.US,D,20220426,000000,99.1192,99.159,96.6756,96.6956,67812.973669182,0
+QQEW.US,D,20220427,000000,96.6358,98.421,96.2667,96.6756,48602.556348246,0
+QQEW.US,D,20220428,000000,97.6131,99.7077,96.3466,99.2288,107895.16851464,0
+QQEW.US,D,20220429,000000,98.9796,99.8573,95.5735,95.6982,60414.556685299,0
+QQEW.US,D,20220502,000000,95.6683,96.9748,94.7307,96.9349,78972.260975133,0
+QQEW.US,D,20220503,000000,96.9848,97.4037,96.2069,96.895,52956.98444975,0
+QQEW.US,D,20220504,000000,96.8252,99.7375,95.1307,99.5979,61894.440608353,0
+QQEW.US,D,20220505,000000,98.2315,98.3113,94.0724,94.9701,72831.143747015,0
+QQEW.US,D,20220506,000000,94.2121,94.5562,91.9534,92.9554,86331.575335033,0
+QQEW.US,D,20220509,000000,91.569,91.6638,88.7564,89.0656,113707.42264875,0
+QQEW.US,D,20220510,000000,91.1402,91.6887,88.5869,89.9334,64715.845323442,0
+QQEW.US,D,20220511,000000,89.2751,90.8909,87.6793,87.7391,131979.37699409,0
+QQEW.US,D,20220512,000000,87.031,89.3399,86.5223,88.3675,108645.13679001,0
+QQEW.US,D,20220513,000000,89.694,92.2598,89.694,91.968,98624.838736493,0
+QQEW.US,D,20220516,000000,91.5392,92.0677,90.7511,90.9108,40413.063202244,0
+QQEW.US,D,20220517,000000,92.6662,93.0053,91.3098,92.9354,76334.337803349,0
+QQEW.US,D,20220518,000000,91.6688,91.7286,88.3575,88.7266,32775.017317541,0
+QQEW.US,D,20220519,000000,88.4074,90.6615,88.0084,89.5443,215653.97916104,0
+QQEW.US,D,20220520,000000,90.6415,90.6714,87.0595,89.4047,58140.588705973,0
+QQEW.US,D,20220523,000000,90.033,90.3971,88.9659,90.3223,117617.68504707,0
+QQEW.US,D,20220524,000000,89.3649,89.3649,87.5814,88.6567,58988.814856992,0
+QQEW.US,D,20220525,000000,88.5769,90.6657,88.5769,90.1827,47902.719642087,0
+QQEW.US,D,20220526,000000,90.462,93.2546,90.462,92.8856,95117.634154623,0
+QQEW.US,D,20220527,000000,93.6835,95.6683,93.6835,95.6683,138568.67045094,0
+QQEW.US,D,20220531,000000,95.778,95.778,93.9529,94.7905,67694.663165849,0
+QQEW.US,D,20220601,000000,95.389,95.4388,92.8756,93.7533,121610.16321887,0
+QQEW.US,D,20220602,000000,93.7533,96.4462,93.5538,96.4462,117904.43762294,0
+QQEW.US,D,20220603,000000,95.3491,95.6882,94.3521,94.6509,37550.550600402,0
+QQEW.US,D,20220606,000000,96.147,96.1669,94.5479,94.9202,40168.421144503,0
+QQEW.US,D,20220607,000000,93.9728,96.2368,93.9728,96.0523,38265.426777325,0
+QQEW.US,D,20220608,000000,95.9775,96.4359,95.2494,95.5186,30354.665156125,0
+QQEW.US,D,20220609,000000,94.9501,95.399,92.756,92.8357,63675.113946661,0
+QQEW.US,D,20220610,000000,91.0005,91.3244,89.7847,89.9832,48627.62213285,0
+QQEW.US,D,20220613,000000,87.4598,87.8972,85.4551,85.6047,88197.472340996,0
+QQEW.US,D,20220614,000000,86.3528,86.652,85.0462,85.904,50305.024438588,0
+QQEW.US,D,20220615,000000,86.9811,88.7764,85.8587,87.6294,136311.74720515,0
+QQEW.US,D,20220616,000000,85.5749,85.5749,83.58,84.0484,60549.911922164,0
+QQEW.US,D,20220617,000000,84.5375,85.9126,84.1386,85.1759,69836.283802462,0
+QQEW.US,D,20220621,000000,86.6321,87.794,86.5822,87.1008,94357.639565413,0
+QQEW.US,D,20220622,000000,85.9738,88.118,85.9738,87.0709,59151.241141229,0
+QQEW.US,D,20220623,000000,87.8588,88.9958,87.3402,88.7733,85592.63600489,0
+QQEW.US,D,20220624,000000,89.8749,91.8521,89.8749,91.7506,63395.14062048,0
+QQEW.US,D,20220627,000000,92.1817,92.1817,90.7686,91.0261,63202.873304083,0
+QQEW.US,D,20220628,000000,91.3029,91.9719,88.4528,88.4868,57597.079360389,0
+QQEW.US,D,20220629,000000,88.2771,88.5382,87.3983,88.347,46940.262792188,0
+QQEW.US,D,20220630,000000,87.2186,88.3545,86.0602,87.2086,59562.812392092,0
+QQEW.US,D,20220701,000000,86.939,88.2971,86.6294,88.2072,147163.60703311,0
+QQEW.US,D,20220705,000000,87.0089,89.4854,86.6993,89.3656,165831.56178451,0
+QQEW.US,D,20220706,000000,89.7151,90.2044,88.8563,89.5753,31466.749391337,0
+QQEW.US,D,20220707,000000,90.0346,91.7516,90.0346,91.5326,88623.21615165,0
+QQEW.US,D,20220708,000000,90.504,91.8821,90.3842,91.4627,49238.458058493,0
+QQEW.US,D,20220711,000000,90.534,90.7536,89.3156,89.5054,44754.223460447,0
+QQEW.US,D,20220712,000000,89.765,89.795,88.312,88.7964,29861.517577878,0
+QQEW.US,D,20220713,000000,87.0887,89.1394,86.919,88.5767,53882.915420203,0
+QQEW.US,D,20220714,000000,86.9895,88.5917,86.6793,88.3414,61009.824226433,0
+QQEW.US,D,20220715,000000,89.1459,90.0746,88.5567,90.0646,36425.643926738,0
+QQEW.US,D,20220718,000000,90.8535,91.3128,89.1858,89.4654,26961.48555556,0
+QQEW.US,D,20220719,000000,90.8535,92.3511,90.514,92.1817,81858.81134821,0
+QQEW.US,D,20220720,000000,92.3914,94.069,92.3914,93.8194,75965.617822194,0
+QQEW.US,D,20220721,000000,93.9093,95.0976,93.4399,95.0676,109826.69613803,0
+QQEW.US,D,20220722,000000,95.0077,95.3223,93.0604,93.5597,54909.342499926,0
+QQEW.US,D,20220725,000000,93.5198,93.5198,92.5012,93.1303,89350.226941775,0
+QQEW.US,D,20220726,000000,92.621,92.621,91.3175,91.6424,46849.136095354,0
+QQEW.US,D,20220727,000000,92.5511,94.778,92.2815,94.4685,57474.909503095,0
+QQEW.US,D,20220728,000000,94.3287,95.7866,93.4874,95.7068,42490.07553142,0
+QQEW.US,D,20220729,000000,95.3073,96.5982,94.9378,96.4857,147411.95231679,0
+QQEW.US,D,20220801,000000,95.8166,97.2752,95.6468,96.5556,38709.819701222,0
+QQEW.US,D,20220802,000000,96.0263,97.7839,95.7667,96.7054,25737.784198076,0
+QQEW.US,D,20220803,000000,97.0848,99.1919,97.0848,99.0121,57867.455274072,0
+QQEW.US,D,20220804,000000,98.9422,99.3017,98.388,99.2718,332851.77619696,0
+QQEW.US,D,20220805,000000,97.8138,99.3617,97.8138,99.0721,47718.344588231,0
+QQEW.US,D,20220808,000000,99.4316,100.525,98.8424,99.132,42927.683954677,0
+QQEW.US,D,20220809,000000,98.373,98.373,96.9794,97.3245,65362.876436729,0
+QQEW.US,D,20220810,000000,99.4116,100.15,99.142,100.111,96090.598330665,0
+QQEW.US,D,20220811,000000,100.87,101.619,99.4016,99.5328,59764.092238945,0
+QQEW.US,D,20220812,000000,100.031,101.354,99.9458,101.354,79973.18969834,0
+QQEW.US,D,20220815,000000,100.91,102.308,100.91,102.128,64865.184477098,0
+QQEW.US,D,20220816,000000,101.529,102.338,100.81,101.768,76861.863906439,0
+QQEW.US,D,20220817,000000,100.48,100.708,99.3153,99.9109,72913.374174395,0
+QQEW.US,D,20220818,000000,100.031,100.34,99.4392,100.151,34377.796728657,0
+QQEW.US,D,20220819,000000,99.0421,99.0421,97.7984,97.9636,50745.553429208,0
+QQEW.US,D,20220822,000000,96.8252,96.975,95.3947,95.5669,132813.65576245,0
+QQEW.US,D,20220823,000000,95.6668,96.4937,95.3373,95.527,50784.607727851,0
+QQEW.US,D,20220824,000000,95.4172,96.6055,95.3373,96.0962,122933.91959802,0
+QQEW.US,D,20220825,000000,96.5456,97.7739,96.4231,97.7539,29443.937000079,0
+QQEW.US,D,20220826,000000,97.9237,97.9336,94.069,94.069,63927.881309663,0
+QQEW.US,D,20220829,000000,93.2102,94.2288,93.1204,93.4248,51166.138183825,0
+QQEW.US,D,20220830,000000,93.9093,93.9093,91.6424,92.4513,491346.13679793,0
+QQEW.US,D,20220831,000000,93.2102,93.6796,91.8821,92.1645,73112.651236702,0
+QQEW.US,D,20220901,000000,90.8335,91.7223,89.8449,91.623,68361.044901791,0
+QQEW.US,D,20220902,000000,92.5611,92.9713,90.1045,90.4646,69626.804734737,0
+QQEW.US,D,20220906,000000,90.6837,90.7687,89.3756,89.9348,72148.310477899,0
+QQEW.US,D,20220907,000000,90.0746,92.2516,90.0746,92.0918,44312.609468098,0
+QQEW.US,D,20220908,000000,91.1731,93.1699,90.9234,92.9406,42886.626871488,0
+QQEW.US,D,20220909,000000,93.9692,95.2474,93.9692,95.0976,65577.174383129,0
+QQEW.US,D,20220912,000000,95.6368,96.1585,95.3822,96.0163,46663.878524867,0
+QQEW.US,D,20220913,000000,93.2602,93.5498,91.0432,91.2729,60413.995824057,0
+QQEW.US,D,20220914,000000,91.5725,92.1817,90.9733,91.8789,88960.685347617,0
+QQEW.US,D,20220915,000000,91.3129,92.3514,90.2743,90.7308,94657.605988145,0
+QQEW.US,D,20220916,000000,89.5553,89.9641,89.0161,89.9048,152520.05430085,0
+QQEW.US,D,20220919,000000,89.3356,90.3342,89.1169,90.3242,41300.421511215,0
+QQEW.US,D,20220920,000000,89.5054,89.9947,88.7564,89.2457,57628.122520849,0
+QQEW.US,D,20220921,000000,89.5553,90.905,87.7878,87.8477,172089.26209786,0
+QQEW.US,D,20220922,000000,87.3084,87.5182,86.0172,86.19,90948.449009324,0
+QQEW.US,D,20220923,000000,85.52,85.52,83.98,85.02,734234,0
+QQEW.US,D,20220926,000000,85.02,85.98,84.2,84.39,86967,0
+QQEW.US,D,20220927,000000,85.42,85.91,83.87,84.49,109627,0
+QQEW.US,D,20220928,000000,85.21,87.16,85.03,86.82,70144,0
+QQEW.US,D,20220929,000000,85.6,85.77,84.01,84.91,44982,0
+QQEW.US,D,20220930,000000,84.73,85.85,83.63,83.69,51695,0
+QQEW.US,D,20221003,000000,84.39,86.4,83.96,85.87,39769,0
+QQEW.US,D,20221004,000000,87.57,88.93,87.57,88.93,85444,0
+QQEW.US,D,20221005,000000,87.83,89.55,86.9908,89.01,101540,0
+QQEW.US,D,20221006,000000,88.63,89.43,87.96,88.1,178159,0
+QQEW.US,D,20221007,000000,86.75,86.75,84.58,84.87,83253,0
+QQEW.US,D,20221010,000000,85.17,85.17,83.08,83.86,47249,0
+QQEW.US,D,20221011,000000,83.39,83.85,82.07,82.56,50793,0
+QQEW.US,D,20221012,000000,82.94,83.154,82.27,82.48,47452,0
+QQEW.US,D,20221013,000000,80.1,84.36,79.73,84.01,145321,0
+QQEW.US,D,20221014,000000,84.72,84.89,81.425,81.64,102218,0
+QQEW.US,D,20221017,000000,83.5,84.44,83.5,84.05,54767,0
+QQEW.US,D,20221018,000000,86.18,86.45,84.05,84.77,45736,0
+QQEW.US,D,20221019,000000,84.36,85.0776,83.54,84.01,79601,0
+QQEW.US,D,20221020,000000,84,85.3687,83.35,83.66,41833,0
+QQEW.US,D,20221021,000000,83.32,85.66,82.99,85.56,38343,0
+QQEW.US,D,20221024,000000,85.59,86.17,84.11,85.97,98098,0
+QQEW.US,D,20221025,000000,86.36,88.05,86.36,88.01,61138,0
+QQEW.US,D,20221026,000000,87.46,89.356,87.39,87.72,140656,0
+QQEW.US,D,20221027,000000,88.02,88.48,86.9699,87.05,91807,0
+QQEW.US,D,20221028,000000,87.16,89.5,87.16,89.44,53890,0
+QQEW.US,D,20221031,000000,88.95,89.2453,88.3748,88.71,45192,0
+QQEW.US,D,20221101,000000,90.12,90.26,88.53,88.63,314940,0
+QQEW.US,D,20221102,000000,88.83,89.59,85.68,85.8,442090,0
+QQEW.US,D,20221103,000000,84.69,85.6149,84.1206,84.68,104804,0
+QQEW.US,D,20221104,000000,86.06,86.285,84.35,85.79,150130,0
+QQEW.US,D,20221107,000000,86.54,87.06,85.7741,86.79,62589,0
+QQEW.US,D,20221108,000000,87.45,88.8837,86.57,87.86,125882,0
+QQEW.US,D,20221109,000000,86.88,87.21,85.82,85.94,135254,0
+QQEW.US,D,20221110,000000,89.91,92.01,89.54,91.83,82383,0
+QQEW.US,D,20221111,000000,92.15,93.99,91.6946,93.69,123059,0
+QQEW.US,D,20221114,000000,93.5,94.25,92.86,92.93,118712,0
+QQEW.US,D,20221115,000000,95.36,95.5,93.7,94.63,155891,0
+QQEW.US,D,20221116,000000,94.11,94.11,92.73,93.01,63187,0
+QQEW.US,D,20221117,000000,91.29,92.7813,91.24,92.31,41187,0
+QQEW.US,D,20221118,000000,93.75,93.75,91.825,92.43,38975,0
+QQEW.US,D,20221121,000000,92.13,92.32,91.4931,91.92,82058,0
+QQEW.US,D,20221122,000000,91.97,92.95,91.3,92.85,101842,0
+QQEW.US,D,20221123,000000,92.88,93.81,92.77,93.67,50222,0
+QQEW.US,D,20221125,000000,93.32,93.38,93.05,93.2,16386,0
+QQEW.US,D,20221128,000000,92.89,93.39,91.77,92.07,68437,0
+QQEW.US,D,20221129,000000,92.11,92.37,91.325,91.72,42445,0
+QQEW.US,D,20221130,000000,91.93,95.25,91.4,95.25,67708,0
+QQEW.US,D,20221201,000000,95.45,96.24,94.85,95.69,222671,0
+QQEW.US,D,20221202,000000,94.07,95.51,94,95.39,83854,0
+QQEW.US,D,20221205,000000,94.62,94.62,93.12,93.4,83613,0
+QQEW.US,D,20221206,000000,93.41,93.41,91.455,91.89,105623,0
+QQEW.US,D,20221207,000000,91.56,92.27,91.26,91.85,140152,0
+QQEW.US,D,20221208,000000,92.31,93.52,92.05,93.37,70554,0
+QQEW.US,D,20221209,000000,92.91,93.44,92.49,92.54,82673,0
+QQEW.US,D,20221212,000000,92.49,93.69,92.3,93.68,100705,0
+QQEW.US,D,20221213,000000,97.09,97.24,93.95,94.66,99382,0
+QQEW.US,D,20221214,000000,94.45,95.545,93.635,94.08,59422,0
+QQEW.US,D,20221215,000000,92.91,93.23,91.04,91.41,73773,0
+QQEW.US,D,20221216,000000,90.7,91.1799,89.98,90.47,77362,0
+QQEW.US,D,20221219,000000,90.39,90.47,89.2213,89.5,845128,0
+QQEW.US,D,20221220,000000,89.13,89.93,88.86,89.62,68633,0
+QQEW.US,D,20221221,000000,90.11,91.025,89.49,90.78,68244,0
+QQEW.US,D,20221222,000000,89.89,89.89,87.37,88.89,153385,0
+QQEW.US,D,20221223,000000,88.38,88.76,87.66,88.74,69311,0
+QQEW.US,D,20221227,000000,88.7,88.7,87.69,87.84,69175,0
+QQEW.US,D,20221228,000000,87.87,88.42,86.79,86.94,112719,0
+QQEW.US,D,20221229,000000,87.76,89.1499,87.42,88.8932,229232,0
+QQEW.US,D,20221230,000000,88.15,88.78,87.5517,88.78,151413,0
+QQEW.US,D,20230103,000000,89.57,89.9,87.57,88.3,162695,0
+QQEW.US,D,20230104,000000,89.45,90.09,88.76,89.69,120287,0
+QQEW.US,D,20230105,000000,88.67,88.8662,88.0215,88.21,34816,0
+QQEW.US,D,20230106,000000,89.03,91.04,88.3,90.67,111110,0
+QQEW.US,D,20230109,000000,91.1,92.2557,90.81,90.86,94176,0
+QQEW.US,D,20230110,000000,90.51,91.81,90.51,91.69,117928,0
+QQEW.US,D,20230111,000000,91.98,92.9,91.86,92.8,98434,0
+QQEW.US,D,20230112,000000,93.13,93.62,91.7656,93.5,778280,0
+QQEW.US,D,20230113,000000,92.61,93.9896,92.61,93.83,250499,0
+QQEW.US,D,20230117,000000,93.76,94.38,93.46,94.09,152224,0
+QQEW.US,D,20230118,000000,94.49,95.07,92.61,92.7,111828,0
+QQEW.US,D,20230119,000000,92.15,92.29,91.15,91.4,49338,0
+QQEW.US,D,20230120,000000,91.74,93.64,91.49,93.52,225429,0
+QQEW.US,D,20230123,000000,93.84,95.83,93.68,95.63,135702,0
+QQEW.US,D,20230124,000000,95.23,95.5,94.8,95.32,269022,0
+QQEW.US,D,20230125,000000,94.05,95.56,93.37,95.46,75317,0
+QQEW.US,D,20230126,000000,96.52,97,95.4817,97,121315,0
+QQEW.US,D,20230127,000000,96.43,98.4982,96.36,97.72,163289,0
+QQEW.US,D,20230130,000000,96.63,97.1403,95.76,95.83,114572,0
+QQEW.US,D,20230131,000000,95.94,97.2,95.8,97.2,262548,0
+QQEW.US,D,20230201,000000,96.96,100.13,96.7249,99.45,340450,0
+QQEW.US,D,20230202,000000,100.91,102.2179,100.47,101.61,194324,0
+QQEW.US,D,20230203,000000,100.02,101.0697,99.23,99.47,181108,0
+QQEW.US,D,20230206,000000,98.51,99.5044,98.3789,98.66,146893,0
+QQEW.US,D,20230207,000000,98.51,100.5692,97.79,100.25,119947,0
+QQEW.US,D,20230208,000000,99.89,100.21,98.55,98.73,162941,0
+QQEW.US,D,20230209,000000,100.07,100.07,97.59,97.96,99939,0
+QQEW.US,D,20230210,000000,97.45,97.81,96.785,97.52,185781,0
+QQEW.US,D,20230213,000000,97.94,99.09,97.43,99.09,58677,0
+QQEW.US,D,20230214,000000,98.47,100.0953,98.0633,99.8,122231,0
+QQEW.US,D,20230215,000000,99.14,101.03,99.14,101.03,88365,0
+QQEW.US,D,20230216,000000,99.47,100.6347,99.21,99.21,73272,0
+QQEW.US,D,20230217,000000,98.79,98.79,97.72,98.6,77141,0
+QQEW.US,D,20230221,000000,97.21,97.5599,96.1,96.23,56141,0
+QQEW.US,D,20230222,000000,96.64,96.8869,95.93,96.36,85855,0
+QQEW.US,D,20230223,000000,97,97.06,95.2896,96.76,145228,0
+QQEW.US,D,20230224,000000,94.99,95.54,94.8225,95.3,108082,0
+QQEW.US,D,20230227,000000,96.39,96.8733,95.98,96.19,46270,0
+QQEW.US,D,20230228,000000,96,96.7281,96,96.02,39367,0
+QQEW.US,D,20230301,000000,95.78,96.08,95.02,95.34,40691,0
+QQEW.US,D,20230302,000000,94.55,96.62,94.55,96.4588,66777,0
+QQEW.US,D,20230303,000000,96.67,98.05,96.47,97.95,60359,0
+QQEW.US,D,20230306,000000,98.15,98.85,97.51,97.7,153896,0
+QQEW.US,D,20230307,000000,97.49,97.82,96.01,96.19,80727,0
+QQEW.US,D,20230308,000000,96.41,96.79,95.86,96.79,77437,0
+QQEW.US,D,20230309,000000,96.57,97.29,94.51,94.7,140936,0
+QQEW.US,D,20230310,000000,94.65,95.13,92.6401,93.04,139521,0
+QQEW.US,D,20230313,000000,92.72,94.62,92.115,93.54,102067,0
+QQEW.US,D,20230314,000000,94.57,95.3915,93.94,94.98,46412,0
+QQEW.US,D,20230315,000000,94.03,94.69,93.36,94.69,332219,0
+QQEW.US,D,20230316,000000,94.13,96.605,94.13,96.49,183344,0
+QQEW.US,D,20230317,000000,96.33,96.6093,95.045,95.5492,120599,0
+QQEW.US,D,20230320,000000,95.58,96.38,95.2,96.26,70923,0
+QQEW.US,D,20230321,000000,96.98,97.77,96.79,97.4682,50925,0
+QQEW.US,D,20230322,000000,97.5,98.2464,95.57,95.57,81993,0
+QQEW.US,D,20230323,000000,96.44,97.8965,95.8031,96.54,64867,0
+QQEW.US,D,20230324,000000,95.95,96.6567,95.29,96.5242,88341,0
+QQEW.US,D,20230327,000000,97.03,97.3073,96.27,96.58,366894,0
+QQEW.US,D,20230328,000000,96.46,96.54,95.876,96.44,231801,0
+QQEW.US,D,20230329,000000,97.43,98.41,97.3612,98.26,189870,0
+QQEW.US,D,20230330,000000,99.21,99.4788,98.68,99.12,137644,0
+QQEW.US,D,20230331,000000,99.24,100.82,99.24,100.65,84155,0
+QQEW.US,D,20230403,000000,100.43,100.4584,99.6,100.29,373943,0
+QQEW.US,D,20230404,000000,100.5,100.5,99.43,99.81,186565,0
+QQEW.US,D,20230405,000000,99.31,99.31,98.28,98.74,401795,0
+QQEW.US,D,20230406,000000,98.25,98.98,97.81,98.75,175266,0
+QQEW.US,D,20230410,000000,98.03,99.43,97.95,99.43,149776,0
+QQEW.US,D,20230411,000000,99.42,99.7862,99.26,99.49,94539,0
+QQEW.US,D,20230412,000000,100.22,100.2797,98.4,98.47,152072,0
+QQEW.US,D,20230413,000000,98.92,99.97,98.88,99.7906,113581,0
+QQEW.US,D,20230414,000000,99.46,100.0399,98.53,99.3384,97540,0
+QQEW.US,D,20230417,000000,99.4,99.72,98.99,99.71,65925,0
+QQEW.US,D,20230418,000000,100.44,100.44,99.4332,99.71,44932,0
+QQEW.US,D,20230419,000000,99.09,99.67,99.015,99.4537,77381,0
+QQEW.US,D,20230420,000000,98.78,99.65,98.59,98.93,141022,0
+QQEW.US,D,20230421,000000,99.01,99.1417,98.3291,98.97,36577,0
+QQEW.US,D,20230424,000000,98.95,99.1501,98.43,98.95,137986,0
+QQEW.US,D,20230425,000000,98.35,98.35,96.82,96.86,114645,0
+QQEW.US,D,20230426,000000,96.6,96.853,95.93,96.13,43792,0
+QQEW.US,D,20230427,000000,96.61,97.82,96.22,97.72,102545,0
+QQEW.US,D,20230428,000000,97.51,98.64,97.51,98.64,42180,0
+QQEW.US,D,20230501,000000,98.4,98.7001,98.18,98.31,151361,0
+QQEW.US,D,20230502,000000,98.16,98.18,96.66,97.14,158689,0
+QQEW.US,D,20230503,000000,97.29,98.18,96.77,96.7968,276387,0
+QQEW.US,D,20230504,000000,96.86,97.15,96.39,96.65,634736,0
+QQEW.US,D,20230505,000000,96.94,98.46,96.94,98.29,455650,0
+QQEW.US,D,20230508,000000,98.47,98.53,97.86,98.48,438081,0
+QQEW.US,D,20230509,000000,97.85,97.9956,97.6,97.792,278036,0
+QQEW.US,D,20230510,000000,98.49,98.775,97.53,98.35,161419,0
+QQEW.US,D,20230511,000000,98.41,98.41,97.71,98.2,101060,0
+QQEW.US,D,20230512,000000,98.41,98.54,97.42,98.03,78081,0
+QQEW.US,D,20230515,000000,97.99,98.98,97.9192,98.9064,102144,0
+QQEW.US,D,20230516,000000,98.4,98.625,97.97,97.97,40024,0
+QQEW.US,D,20230517,000000,98.32,99.32,97.82,99.11,54317,0
+QQEW.US,D,20230518,000000,99.05,100.77,99.05,100.73,186166,0
+QQEW.US,D,20230519,000000,100.87,100.97,100.17,100.43,53306,0
+QQEW.US,D,20230522,000000,100.43,101.15,100.43,100.93,71818,0
+QQEW.US,D,20230523,000000,100.3,100.705,99.45,99.56,80658,0
+QQEW.US,D,20230524,000000,99,99.17,98.52,98.96,124854,0
+QQEW.US,D,20230525,000000,99.4,99.758,98.76,99.49,149510,0
+QQEW.US,D,20230526,000000,100.2,102.25,100.131,102,100938,0
+QQEW.US,D,20230530,000000,102.82,103,101.58,101.96,175425,0
+QQEW.US,D,20230531,000000,101.32,101.71,100.77,101.58,208673,0
+QQEW.US,D,20230601,000000,101.27,102.87,100.9699,102.27,109038,0
+QQEW.US,D,20230602,000000,103.11,103.625,102.49,103.4,277140,0
+QQEW.US,D,20230605,000000,103.38,103.7631,102.97,103.48,233743,0
+QQEW.US,D,20230606,000000,103.15,103.94,103.15,103.71,397620,0
+QQEW.US,D,20230607,000000,103.91,104.14,102.48,102.62,181846,0
+QQEW.US,D,20230608,000000,102.59,103.63,102.57,103.49,62453,0
+QQEW.US,D,20230609,000000,103.85,104.32,103.105,103.69,110841,0
+QQEW.US,D,20230612,000000,104,105.12,103.84,105.03,97744,0
+QQEW.US,D,20230613,000000,105.96,106.26,105.321,106.06,326278,0
+QQEW.US,D,20230614,000000,106.03,106.59,105.15,106.23,184299,0
+QQEW.US,D,20230615,000000,106.11,107.7862,105.9757,107.52,172019,0
+QQEW.US,D,20230616,000000,108.23,108.23,106.78,107,79173,0
+QQEW.US,D,20230620,000000,106.49,106.624,105.5,106.03,184889,0
+QQEW.US,D,20230621,000000,105.44,105.72,104.82,104.99,182352,0
+QQEW.US,D,20230622,000000,104.54,105.32,104.42,105.25,70522,0
+QQEW.US,D,20230623,000000,104.4,104.46,103.71,103.9919,102786,0
+QQEW.US,D,20230626,000000,104.716,104.905,103.82,103.82,75938,0
+QQEW.US,D,20230627,000000,104.16,105.62,104,105.46,166777,0
+QQEW.US,D,20230628,000000,104.91,105.92,104.91,105.64,146831,0
+QQEW.US,D,20230629,000000,105.64,105.7706,105.1508,105.6,127338,0
+QQEW.US,D,20230630,000000,106.55,107.18,106.52,106.9,194661,0
+QQEW.US,D,20230703,000000,106.96,107.28,106.73,107.28,69068,0
+QQEW.US,D,20230705,000000,106.89,107.11,106.52,106.93,136964,0
+QQEW.US,D,20230706,000000,105.72,105.72,104.7486,105.51,194256,0
+QQEW.US,D,20230707,000000,105.51,106.51,105.39,105.49,118192,0
+QQEW.US,D,20230710,000000,105.59,107.39,105.59,107.37,264684,0
+QQEW.US,D,20230711,000000,107.64,108.37,107.13,108.23,245710,0
+QQEW.US,D,20230712,000000,109.38,109.38,108.32,108.87,185419,0
+QQEW.US,D,20230713,000000,109.53,110.22,109.365,110.05,109172,0
+QQEW.US,D,20230714,000000,109.97,110.17,109.54,109.64,131553,0
+QQEW.US,D,20230717,000000,109.33,111.2799,109.33,110.93,276769,0
+QQEW.US,D,20230718,000000,110.76,111.62,110.62,111.44,276656,0
+QQEW.US,D,20230719,000000,111.58,112.0831,111.33,111.56,230931,0
+QQEW.US,D,20230720,000000,110.98,111.01,110.07,110.28,321011,0
+QQEW.US,D,20230721,000000,110.88,111.27,110.39,110.6,240872,0
+QQEW.US,D,20230724,000000,110.63,110.8,109.92,110.28,77263,0
+QQEW.US,D,20230725,000000,110.49,111.15,110.36,110.75,136743,0
+QQEW.US,D,20230726,000000,110.3,110.82,109.9,110.46,134717,0
+QQEW.US,D,20230727,000000,111.82,112.178,109.7081,110.05,97248,0
+QQEW.US,D,20230728,000000,111.29,111.96,111.11,111.82,105631,0
+QQEW.US,D,20230731,000000,111.94,112.52,111.775,112.15,181920,0
+QQEW.US,D,20230801,000000,111.73,111.86,111.08,111.65,168721,0
+QQEW.US,D,20230802,000000,110.66,110.66,109.0103,109.28,249007,0
+QQEW.US,D,20230803,000000,108.73,109.62,108.55,109.1,249571,0
+QQEW.US,D,20230804,000000,109.58,109.88,108.32,108.45,233824,0
+QQEW.US,D,20230807,000000,108.92,109.37,108.4625,109.37,105053,0
+QQEW.US,D,20230808,000000,108.01,108.38,107.23,108.26,113663,0
+QQEW.US,D,20230809,000000,108.4,108.46,107.54,107.7,115572,0
+QQEW.US,D,20230810,000000,108.68,109.56,107.4936,107.92,112615,0
+QQEW.US,D,20230811,000000,107.16,107.5778,106.85,107.14,158345,0
+QQEW.US,D,20230814,000000,106.86,107.98,106.77,107.95,123125,0
+QQEW.US,D,20230815,000000,107.44,107.44,106.49,106.61,80297,0
+QQEW.US,D,20230816,000000,106.58,106.93,105.54,105.54,90148,0
+QQEW.US,D,20230817,000000,105.92,105.92,104.31,104.35,92314,0
+QQEW.US,D,20230818,000000,103.41,104.73,103.41,104.42,189229,0
+QQEW.US,D,20230821,000000,104.69,105.76,104.6286,105.54,79545,0
+QQEW.US,D,20230822,000000,106.09,106.09,105.19,105.47,78464,0
+QQEW.US,D,20230823,000000,105.51,106.9,105.51,106.71,122168,0
+QQEW.US,D,20230824,000000,107.31,107.31,104.3,104.34,144116,0
+QQEW.US,D,20230825,000000,104.6,105.55,103.87,105.29,213753,0
+QQEW.US,D,20230828,000000,106.13,106.29,105.53,106.07,249208,0
+QQEW.US,D,20230829,000000,106.2,108.14,106.14,108.07,79517,0
+QQEW.US,D,20230830,000000,108.07,108.7765,108.05,108.73,107421,0
+QQEW.US,D,20230831,000000,108.79,109.22,108.65,108.66,73315,0
+QQEW.US,D,20230901,000000,109.49,109.7042,108.6501,109.03,93843,0
+QQEW.US,D,20230905,000000,108.76,109,108.38,108.56,90087,0
+QQEW.US,D,20230906,000000,108.39,108.82,107.77,108.4,166619,0
+QQEW.US,D,20230907,000000,107.42,107.83,107.01,107.66,94283,0
+QQEW.US,D,20230908,000000,107.74,108.11,107.4,107.6,72160,0
+QQEW.US,D,20230911,000000,108.17,108.5491,107.7814,108.45,53115,0
+QQEW.US,D,20230912,000000,107.87,108.48,107.57,107.62,77877,0
+QQEW.US,D,20230913,000000,107.73,108.08,107.33,107.51,77562,0
+QQEW.US,D,20230914,000000,108.11,108.76,107.52,108.53,87629,0
+QQEW.US,D,20230915,000000,108.3,108.3,106.64,106.75,147750,0
+QQEW.US,D,20230918,000000,106.69,107,106.51,106.68,100076,0
+QQEW.US,D,20230919,000000,106.54,106.54,105.61,106.32,87574,0
+QQEW.US,D,20230920,000000,106.78,106.9,105.36,105.39,86868,0
+QQEW.US,D,20230921,000000,104.78,104.78,103.44,103.51,167283,0
+QQEW.US,D,20230922,000000,103.93,104.3199,103.35,103.39,77784,0
+QQEW.US,D,20230925,000000,103.1,103.69,102.87,103.63,91074,0
+QQEW.US,D,20230926,000000,102.86,103.12,102.17,102.39,89823,0
+QQEW.US,D,20230927,000000,103.04,103.48,102.03,102.95,108796,0
+QQEW.US,D,20230928,000000,102.68,104.44,102.5852,103.89,113483,0
+QQEW.US,D,20230929,000000,104.93,105.16,103.71,103.99,81146,0
+QQEW.US,D,20231002,000000,103.96,104.2785,103.02,103.7,75792,0
+QQEW.US,D,20231003,000000,103.01,103.56,101.55,101.98,140253,0
+QQEW.US,D,20231004,000000,102.39,103.32,101.755,103.09,124415,0
+QQEW.US,D,20231005,000000,103.02,103.11,101.59,102.48,84667,0
+QQEW.US,D,20231006,000000,101.86,104.5394,101.4,104.18,171896,0
+QQEW.US,D,20231009,000000,103.57,104.87,103.425,104.78,109856,0
+QQEW.US,D,20231010,000000,105.19,106.4088,104.91,105.85,106958,0
+QQEW.US,D,20231011,000000,106.33,106.46,105.25,106.07,68376,0
+QQEW.US,D,20231012,000000,106.4,106.4,104.52,105.07,75966,0
+QQEW.US,D,20231013,000000,105.23,105.37,103.8524,104.21,108362,0
+QQEW.US,D,20231016,000000,104.64,105.83,104.64,105.54,100506,0
+QQEW.US,D,20231017,000000,104.81,105.9935,104.695,105.54,58205,0
+QQEW.US,D,20231018,000000,104.9,105.02,103.6001,103.9,61446,0
+QQEW.US,D,20231019,000000,104.23,104.23,102.27,102.49,71559,0
+QQEW.US,D,20231020,000000,102.29,102.29,100.95,101.04,158233,0
+QQEW.US,D,20231023,000000,100.55,101.84,99.97,100.82,149277,0
+QQEW.US,D,20231024,000000,101.33,102.14,101.019,101.79,173745,0
+QQEW.US,D,20231025,000000,100.94,101.03,99.29,99.41,314503,0
+QQEW.US,D,20231026,000000,99.18,99.55,98,98.3255,289357,0
+QQEW.US,D,20231027,000000,98.74,98.96,97.58,97.89,138322,0
+QQEW.US,D,20231030,000000,98.44,98.55,97.5545,98.19,109839,0
+QQEW.US,D,20231031,000000,98.32,99.18,97.85,99.07,97136,0
+QQEW.US,D,20231101,000000,99.14,100.14,98.76,100.06,230434,0
+QQEW.US,D,20231102,000000,101.04,102.1862,101.04,102.13,104604,0
+QQEW.US,D,20231103,000000,102.96,104.36,102.9,103.89,129061,0
+QQEW.US,D,20231106,000000,104.02,104.23,102.93,103.44,315595,0
+QQEW.US,D,20231107,000000,103.65,104.58,103.36,104.28,215564,0
+QQEW.US,D,20231108,000000,104.19,104.19,103.28,103.72,175457,0
+QQEW.US,D,20231109,000000,104.16,104.2,102.72,102.81,103028,0
+QQEW.US,D,20231110,000000,103.1,104.74,102.95,104.65,113453,0
+QQEW.US,D,20231113,000000,104.45,104.63,103.894,104.41,99940,0
+QQEW.US,D,20231114,000000,106.22,107.559,106.22,107.4,122095,0
+QQEW.US,D,20231115,000000,108.1,108.6415,107.63,107.72,167042,0
+QQEW.US,D,20231116,000000,107.4,107.67,106.86,107.3,106922,0
+QQEW.US,D,20231117,000000,107.61,107.9448,107.25,107.71,96466,0
+QQEW.US,D,20231120,000000,107.87,109.19,107.8,109.03,179981,0
+QQEW.US,D,20231121,000000,108.6,108.6,108.01,108.36,50512,0
+QQEW.US,D,20231122,000000,108.73,109.4199,108.57,108.7,68848,0
+QQEW.US,D,20231124,000000,108.8,109.08,108.72,109,34699,0
+QQEW.US,D,20231127,000000,108.87,109.1743,108.5,108.72,53726,0
+QQEW.US,D,20231128,000000,108.68,109.1536,108.47,108.89,79737,0
+QQEW.US,D,20231129,000000,109.57,110.43,109.42,109.53,184882,0
+QQEW.US,D,20231130,000000,109.88,109.89,108.8301,109.61,167236,0
+QQEW.US,D,20231201,000000,109.4,110.78,109.11,110.78,105109,0
+QQEW.US,D,20231204,000000,110.02,110.32,109.21,110.11,126236,0
+QQEW.US,D,20231205,000000,109.32,109.7117,108.88,109.4,213745,0
+QQEW.US,D,20231206,000000,110.05,110.2525,109.11,109.24,161366,0
+QQEW.US,D,20231207,000000,109.93,110.46,109.36,110.33,73091,0
+QQEW.US,D,20231208,000000,109.96,110.8483,109.66,110.56,78427,0
+QQEW.US,D,20231211,000000,111.03,112.8225,111.03,112.64,131082,0
+QQEW.US,D,20231212,000000,112.7,113.23,112.14,113.22,137001,0
+QQEW.US,D,20231213,000000,113.52,115.45,113.2478,115.43,360935,0
+QQEW.US,D,20231214,000000,116.33,117.03,115.5739,116.3,172969,0
+QQEW.US,D,20231215,000000,116.65,116.7313,115.83,116.15,101657,0
+QQEW.US,D,20231218,000000,116.45,116.585,115.9756,116.41,108495,0
+QQEW.US,D,20231219,000000,116.73,117.26,116.73,117.24,100538,0
+QQEW.US,D,20231220,000000,116.9,117.3995,115.26,115.26,178411,0
+QQEW.US,D,20231221,000000,116.33,116.97,116.05,116.91,138278,0
+QQEW.US,D,20231222,000000,116.88,117.3,116.5,117.04,76480,0
+QQEW.US,D,20231226,000000,117.36,118.14,117.345,117.91,43897,0
+QQEW.US,D,20231227,000000,118.16,118.2006,117.72,118.13,108122,0
+QQEW.US,D,20231228,000000,118.41,118.41,117.99,118.07,92422,0
+QQEW.US,D,20231229,000000,118.07,118.1904,117.12,117.45,107465,0
+QQEW.US,D,20240102,000000,116.81,116.9,115.62,116.17,201086,0
+QQEW.US,D,20240103,000000,115.57,115.57,114.525,114.61,114955,0
+QQEW.US,D,20240104,000000,113.97,114.9136,113.92,114.16,48969,0
+QQEW.US,D,20240105,000000,113.9,115.0611,113.9,114.29,123951,0
+QQEW.US,D,20240108,000000,114.39,116.4199,114.39,116.25,90455,0
+QQEW.US,D,20240109,000000,115.59,116.62,115.48,116.41,173728,0
+QQEW.US,D,20240110,000000,116.34,116.93,116,116.72,139921,0
+QQEW.US,D,20240111,000000,116.9,116.965,115.49,116.7,50948,0
+QQEW.US,D,20240112,000000,117.2,117.38,116.43,116.7,81925,0
+QQEW.US,D,20240116,000000,116.29,116.715,115.69,116.34,111418,0
+QQEW.US,D,20240117,000000,115.47,115.64,114.58,115.62,94144,0
+QQEW.US,D,20240118,000000,116.4,117.029,115.86,116.95,70820,0
+QQEW.US,D,20240119,000000,117.31,118.892,117.1301,118.85,189836,0
+QQEW.US,D,20240122,000000,119.55,119.89,119.1137,119.36,181848,0
+QQEW.US,D,20240123,000000,119.75,119.85,119.1579,119.81,100208,0
+QQEW.US,D,20240124,000000,120.62,120.812,119.6,119.71,91386,0
+QQEW.US,D,20240125,000000,120.71,120.71,119.491,120.15,69820,0
+QQEW.US,D,20240126,000000,119.51,119.969,119.27,119.48,790754,0
+QQEW.US,D,20240129,000000,119.56,120.68,119.33,120.68,114562,0
+QQEW.US,D,20240130,000000,120,120.2464,119.79,119.93,65580,0
+QQEW.US,D,20240131,000000,119.27,119.88,118.1113,118.26,98476,0
+QQEW.US,D,20240201,000000,118.5,119.67,117.92,119.56,166573,0
+QQEW.US,D,20240202,000000,119.35,120.35,119.01,119.98,83032,0
+QQEW.US,D,20240205,000000,119.59,119.73,118.73,119.5,454333,0
+QQEW.US,D,20240206,000000,119.75,119.89,119.16,119.75,629718,0
+QQEW.US,D,20240207,000000,120.5,121.17,120.03,120.65,200646,0
+QQEW.US,D,20240208,000000,120.5,121.2,120.5,121.08,359673,0
+QQEW.US,D,20240209,000000,121.11,121.87,120.95,121.59,601244,0
+QQEW.US,D,20240212,000000,121.52,122.3797,121.39,121.62,82086,0
+QQEW.US,D,20240213,000000,119.33,120.09,118.62,119.48,136107,0
+QQEW.US,D,20240214,000000,120.21,120.94,119.89,120.87,233244,0
+QQEW.US,D,20240215,000000,121.43,121.93,120.99,121.89,183374,0
+QQEW.US,D,20240216,000000,121.99,121.99,120.6866,120.91,77537,0
+QQEW.US,D,20240220,000000,120.37,120.58,119.4301,120.3,101684,0
+QQEW.US,D,20240221,000000,119.16,119.46,118.441,119.46,73851,0
+QQEW.US,D,20240222,000000,121.31,122.4,121.1436,122.21,77113,0
+QQEW.US,D,20240223,000000,122.3,122.3886,121.72,121.81,71675,0
+QQEW.US,D,20240226,000000,121.87,122.4601,121.87,122.05,82709,0
+QQEW.US,D,20240227,000000,122.5,122.6747,122.1749,122.61,88400,0
+QQEW.US,D,20240228,000000,122.05,122.36,121.85,122.05,33648,0
+QQEW.US,D,20240229,000000,122.87,123.13,121.93,122.84,77256,0
+QQEW.US,D,20240301,000000,122.95,124.29,122.525,124.1,197645,0
+QQEW.US,D,20240304,000000,124.4,124.4,123.67,123.67,60628,0
+QQEW.US,D,20240305,000000,123.13,123.13,121.24,121.79,122547,0
+QQEW.US,D,20240306,000000,123.19,123.6472,122.4347,122.91,209302,0
+QQEW.US,D,20240307,000000,123.73,124.63,123.55,124.21,158924,0
+QQEW.US,D,20240308,000000,124.32,124.665,122.72,122.85,195208,0
+QQEW.US,D,20240311,000000,122.45,123.04,122.19,122.91,106400,0
+QQEW.US,D,20240312,000000,123.44,123.8885,122.5,123.84,77847,0
+QQEW.US,D,20240313,000000,123.44,123.51,122.66,122.82,64837,0
+QQEW.US,D,20240314,000000,123.14,123.14,121.16,121.96,114937,0
+QQEW.US,D,20240315,000000,121.64,121.67,120.8008,120.92,92031,0
+QQEW.US,D,20240318,000000,122.03,122.2982,121.73,121.73,92995,0
+QQEW.US,D,20240319,000000,121.21,122.1794,121.04,122.11,159691,0
+QQEW.US,D,20240320,000000,122.31,123.4225,121.9,123.37,129221,0
+QQEW.US,D,20240321,000000,124.53,124.84,124,124.06,83939,0
+QQEW.US,D,20240322,000000,123.92,123.92,123.005,123.38,58877,0
+QQEW.US,D,20240325,000000,123.05,123.3218,122.77,123.07,66772,0
+QQEW.US,D,20240326,000000,123.53,123.59,122.86,122.89,93664,0
+QQEW.US,D,20240327,000000,123.72,124.02,123.17,124.02,142773,0
+QQEW.US,D,20240328,000000,124.17,124.2377,123.83,123.9,38649,0
+QQEW.US,D,20240401,000000,124.03,124.3282,123.3,123.58,70095,0
+QQEW.US,D,20240402,000000,122.27,122.35,121.83,122.25,97768,0
+QQEW.US,D,20240403,000000,121.94,122.94,121.875,122.31,83144,0
+QQEW.US,D,20240404,000000,123.53,123.65,120.4201,120.53,120508,0
+QQEW.US,D,20240405,000000,120.62,122.2015,120.55,121.71,201152,0
+QQEW.US,D,20240408,000000,122.01,122.18,121.5,121.89,45720,0
+QQEW.US,D,20240409,000000,122.38,122.64,121.58,122.64,72078,0
+QQEW.US,D,20240410,000000,120.71,121.13,120.33,120.71,85951,0
+QQEW.US,D,20240411,000000,121.33,122.2689,120.66,121.97,44760,0
+QQEW.US,D,20240412,000000,120.68,120.83,119.45,119.69,80606,0
+QQEW.US,D,20240415,000000,121.03,121.03,117.6501,118,91084,0
+QQEW.US,D,20240416,000000,118.02,118.4785,117.51,117.87,90932,0
+QQEW.US,D,20240417,000000,118.36,118.36,116.54,116.7,72367,0
+QQEW.US,D,20240418,000000,117.01,117.17,115.92,116.01,43697,0
+QQEW.US,D,20240419,000000,115.94,116.18,114.7,115.09,94735,0
+QQEW.US,D,20240422,000000,115.9,116.729,115.01,116.26,43219,0
+QQEW.US,D,20240423,000000,116.63,118.13,116.47,117.8,43645,0
+QQEW.US,D,20240424,000000,118.15,118.79,117.745,118.24,59113,0
+QQEW.US,D,20240425,000000,117.56,118.38,116.8515,118.18,112236,0
+QQEW.US,D,20240426,000000,117.85,119.2279,117.75,118.78,85007,0
+QQEW.US,D,20240429,000000,118.98,119.55,118.82,119.36,154512,0
+QQEW.US,D,20240430,000000,118.71,118.9,117.2,117.2,34020,0
+QQEW.US,D,20240501,000000,116.54,118.52,116.1636,116.39,69718,0
+QQEW.US,D,20240502,000000,117.37,117.88,116.07,117.66,39187,0
+QQEW.US,D,20240503,000000,119.17,119.51,118.6074,119.08,63033,0
+QQEW.US,D,20240506,000000,119.67,119.92,119.24,119.92,88353,0
+QQEW.US,D,20240507,000000,120.04,120.395,119.89,119.96,51770,0
+QQEW.US,D,20240508,000000,119.43,119.8604,119.22,119.64,432123,0
+QQEW.US,D,20240509,000000,119.84,120.26,119.4349,120.18,94306,0
+QQEW.US,D,20240510,000000,120.67,120.97,120.2,120.46,63876,0
+QQEW.US,D,20240513,000000,121.13,121.24,120.68,120.88,50702,0
+QQEW.US,D,20240514,000000,121.2,121.439,120.79,121.36,65141,0
+QQEW.US,D,20240515,000000,122.29,122.9499,121.79,122.82,82499,0
+QQEW.US,D,20240516,000000,122.98,123.2462,122.69,122.84,35258,0
+QQEW.US,D,20240517,000000,122.96,122.96,122.21,122.69,93784,0
+QQEW.US,D,20240520,000000,122.66,123.48,122.66,123.42,46816,0
+QQEW.US,D,20240521,000000,122.92,123.3,122.82,123.3,33444,0
+QQEW.US,D,20240522,000000,123.18,123.645,122.8038,123.39,54975,0
+QQEW.US,D,20240523,000000,124.18,124.18,121.8933,122.13,116984,0
+QQEW.US,D,20240524,000000,122.39,123.4859,122.39,122.96,43048,0
+QQEW.US,D,20240528,000000,122.78,122.78,121.53,122.01,68798,0
+QQEW.US,D,20240529,000000,120.64,121.07,120.63,120.72,58582,0
+QQEW.US,D,20240530,000000,120.61,120.715,119.97,120.23,54855,0
+QQEW.US,D,20240531,000000,120.24,120.57,118.64,120.51,59855,0
+QQEW.US,D,20240603,000000,121.02,121.168,119.13,120.33,95399,0
+QQEW.US,D,20240604,000000,120.17,120.73,119.7451,120.3,56579,0
+QQEW.US,D,20240605,000000,121.13,122.17,120.755,122.17,45698,0
+QQEW.US,D,20240606,000000,122.3,122.31,121.99,122.09,84397,0
+QQEW.US,D,20240607,000000,121.86,122.3642,121.62,121.72,40107,0
+QQEW.US,D,20240610,000000,121.31,122.2797,121.31,122.18,66027,0
+QQEW.US,D,20240611,000000,121.7,122.4376,121.29,122.29,33950,0
+QQEW.US,D,20240612,000000,123.57,123.69,122.899,123.26,55299,0
+QQEW.US,D,20240613,000000,123.18,123.19,122.24,122.74,98539,0
+QQEW.US,D,20240614,000000,122.28,122.84,121.97,122.81,98510,0
+QQEW.US,D,20240617,000000,122.67,124.22,122.3862,124.07,93461,0
+QQEW.US,D,20240618,000000,124.08,124.21,123.9,124.09,97632,0
+QQEW.US,D,20240620,000000,124.15,124.34,123.5032,123.68,77862,0
+QQEW.US,D,20240621,000000,124.19,124.19,123.53,124.06,117803,0
+QQEW.US,D,20240624,000000,123.75,124.33,123.51,123.57,180197,0
+QQEW.US,D,20240625,000000,123.73,124.07,123.48,124.02,64136,0
+QQEW.US,D,20240626,000000,123.5,123.88,123.26,123.49,38168,0
+QQEW.US,D,20240627,000000,123.14,123.5629,123.02,123.54,41552,0
+QQEW.US,D,20240628,000000,123.69,124.6,123.08,123.29,111854,0
+QQEW.US,D,20240701,000000,123.41,123.54,122.5113,123.07,203908,0
+QQEW.US,D,20240702,000000,123,124.11,123,124.11,94284,0
+QQEW.US,D,20240703,000000,124.21,124.4735,123.96,124.3,32984,0
+QQEW.US,D,20240705,000000,124.37,125.3591,124.29,125.24,44307,0
+QQEW.US,D,20240708,000000,125.24,125.375,124.7824,125.19,48293,0
+QQEW.US,D,20240709,000000,125.32,125.32,124.6,124.78,80610,0
+QQEW.US,D,20240710,000000,125.03,125.85,124.6266,125.77,68767,0
+QQEW.US,D,20240711,000000,126.14,126.71,125.175,125.22,109510,0
+QQEW.US,D,20240712,000000,125.55,127.3,125.55,126.34,86159,0
+QQEW.US,D,20240715,000000,126.41,127.3799,126.01,126.56,66454,0
+QQEW.US,D,20240716,000000,126.85,127.83,126.799,127.8,62657,0
+QQEW.US,D,20240717,000000,126.54,126.89,125.39,125.45,122432,0
+QQEW.US,D,20240718,000000,126.09,126.36,123.935,124.31,66449,0
+QQEW.US,D,20240719,000000,124.19,124.3,123.04,123.26,43024,0
+QQEW.US,D,20240722,000000,124.6,124.72,123.61,124.71,42766,0
+QQEW.US,D,20240723,000000,124.17,124.41,123.61,123.64,32872,0
+QQEW.US,D,20240724,000000,122.84,122.84,120.55,120.66,74852,0
+QQEW.US,D,20240725,000000,120.65,122.28,120.11,120.11,180535,0
+QQEW.US,D,20240726,000000,120.9,121.81,120.62,121.23,55377,0
+QQEW.US,D,20240729,000000,121.78,122.32,121.18,121.64,87136,0
+QQEW.US,D,20240730,000000,122.22,122.31,120.19,120.87,38275,0
+QQEW.US,D,20240731,000000,122.96,123.73,122.38,122.89,149644,0
+QQEW.US,D,20240801,000000,122.39,123.0333,119.19,120.19,227708,0
+QQEW.US,D,20240802,000000,118.4,118.4,116.08,117.06,90759,0
+QQEW.US,D,20240805,000000,113.66,116.03,113.15,114.59,141959,0
+QQEW.US,D,20240806,000000,115.08,117.0327,114.93,115.37,133776,0
+QQEW.US,D,20240807,000000,116.75,117.7,114.52,114.52,103497,0
+QQEW.US,D,20240808,000000,115.39,117.6,115.1,117.6,69401,0
+QQEW.US,D,20240809,000000,117.35,118.115,116.813,117.67,43036,0
+QQEW.US,D,20240812,000000,117.91,118.06,117,117.37,26353,0
+QQEW.US,D,20240813,000000,118.21,119.78,118.21,119.74,37528,0
+QQEW.US,D,20240814,000000,119.86,120.1399,118.8998,119.59,38169,0
+QQEW.US,D,20240815,000000,121.08,122.56,121.08,122.34,134279,0
+QQEW.US,D,20240816,000000,122.06,122.9467,122.01,122.84,33005,0
+QQEW.US,D,20240819,000000,122.9,124.22,122.6762,124.22,65491,0
+QQEW.US,D,20240820,000000,123.9,124.2618,123.46,123.63,78610,0
+QQEW.US,D,20240821,000000,124.34,124.7791,123.95,124.66,35834,0
+QQEW.US,D,20240822,000000,124.81,125,122.87,123.06,64767,0
+QQEW.US,D,20240823,000000,124.34,124.82,123.63,124.49,49978,0
+QQEW.US,D,20240826,000000,124.33,124.49,123.4,123.51,66505,0
+QQEW.US,D,20240827,000000,123.08,123.925,123.02,123.63,45358,0
+QQEW.US,D,20240828,000000,123.67,123.67,121.8016,122.59,58967,0
+QQEW.US,D,20240829,000000,123.33,124.3,122.89,122.89,35015,0
+QQEW.US,D,20240830,000000,124.35,124.43,123.17,124.37,45902,0
+QQEW.US,D,20240903,000000,123.5,123.54,121.035,121.4,36631,0
+QQEW.US,D,20240904,000000,120.52,121.64,120.52,120.75,71340,0
+QQEW.US,D,20240905,000000,120.4,120.825,119.5973,120.37,29306,0
+QQEW.US,D,20240906,000000,120.33,120.41,118.0501,118.24,67479,0
+QQEW.US,D,20240909,000000,118.88,119.98,118.88,119.45,16715,0
+QQEW.US,D,20240910,000000,119.72,120.03,118.51,120.03,34814,0
+QQEW.US,D,20240911,000000,119.85,121.46,118.118,121.46,92175,0
+QQEW.US,D,20240912,000000,121.29,122.1399,120.86,122.03,70551,0
+QQEW.US,D,20240913,000000,122.12,123.17,122.11,123.01,40303,0
+QQEW.US,D,20240916,000000,122.85,123.165,122.2,123.1,52159,0
+QQEW.US,D,20240917,000000,123.43,123.8729,122.46,122.99,42867,0
+QQEW.US,D,20240918,000000,123.01,124.04,122.37,122.43,63942,0
+QQEW.US,D,20240919,000000,125.02,125.49,124.44,124.87,154193,0
+QQEW.US,D,20240920,000000,124.42,124.42,123.31,124.08,31615,0
+QQEW.US,D,20240923,000000,124.48,124.72,124.27,124.47,47147,0
+QQEW.US,D,20240924,000000,124.81,125.1491,124.16,124.82,21794,0
+QQEW.US,D,20240925,000000,124.68,125.105,124.27,124.3,19222,0
+QQEW.US,D,20240926,000000,126.31,126.31,124.73,125.74,93546,0
+QQEW.US,D,20240927,000000,126.27,126.27,125.48,125.67,24973,0
+QQEW.US,D,20240930,000000,125.2,125.45,124.345,125.45,82119,0
+QQEW.US,D,20241001,000000,125.37,125.425,123.1701,124.09,88802,0
+QQEW.US,D,20241002,000000,123.79,124.73,123.56,124.4,92084,0
+QQEW.US,D,20241003,000000,123.59,124.54,123.48,124.03,36430,0
+QQEW.US,D,20241004,000000,125.41,125.42,124.28,125.42,87441,0
+QQEW.US,D,20241007,000000,124.9,124.91,123.9401,124.45,31130,0
+QQEW.US,D,20241008,000000,124.46,125.57,124.3462,125.53,31951,0
+QQEW.US,D,20241009,000000,125.17,126.74,125.17,126.55,41836,0
+QQEW.US,D,20241010,000000,126.17,126.89,126,126.71,40642,0
+QQEW.US,D,20241011,000000,126.55,127.8541,126.55,127.77,28297,0
+QQEW.US,D,20241014,000000,128,128.72,127.7862,128.72,26520,0
+QQEW.US,D,20241015,000000,128.65,128.75,126.35,126.64,57473,0
+QQEW.US,D,20241016,000000,126.91,127.0497,126.62,126.93,36867,0
+QQEW.US,D,20241017,000000,127.68,127.68,126.47,126.58,30694,0
+QQEW.US,D,20241018,000000,127.03,127.38,126.64,127.11,26289,0
+QQEW.US,D,20241021,000000,126.81,127.2257,126.01,126.77,26714,0
+QQEW.US,D,20241022,000000,125.93,126.67,125.78,126.32,79093,0
+QQEW.US,D,20241023,000000,125.8,125.83038,124.1947,125.08,29057,0
+QQEW.US,D,20241024,000000,125.53,125.7721,125.0982,125.48,28316,0
+QQEW.US,D,20241025,000000,126.36,127.39,126.07,126.22,39109,0
+QQEW.US,D,20241028,000000,126.58,126.92,126.24,126.4,37426,0
+QQEW.US,D,20241029,000000,126.29,127.3737,125.895,127.28,49009,0
+QQEW.US,D,20241030,000000,125.87,126.62,125.64,125.64,53586,0
+QQEW.US,D,20241031,000000,125.29,125.5883,123.69,123.69,62825,0
+QQEW.US,D,20241101,000000,124.39,125.3181,124.29,124.76,126589,0
+QQEW.US,D,20241104,000000,124.71,125.21,124.1,124.75,30658,0
+QQEW.US,D,20241105,000000,124.73,125.98,124.73,125.98,40985,0
+QQEW.US,D,20241106,000000,128.35,129.1899,127.7261,129.01,50536,0
+QQEW.US,D,20241107,000000,129.71,130.905,129.5901,130.69,37684,0
+QQEW.US,D,20241108,000000,130.46,130.475,130.09,130.4,24650,0
+QQEW.US,D,20241111,000000,130.55,130.9495,130.55,130.81,68651,0
+QQEW.US,D,20241112,000000,130.62,130.62,129.7658,130.38,60697,0
+QQEW.US,D,20241113,000000,130.18,130.9199,130.1666,130.4,68343,0
+QQEW.US,D,20241114,000000,130.34,130.34,129.1091,129.38,270075,0
+QQEW.US,D,20241115,000000,128.32,128.32,125.8801,126.19,79235,0
+QQEW.US,D,20241118,000000,126.61,127.44,126.38,127.18,32077,0
+QQEW.US,D,20241119,000000,126.33,127.5684,126.09,127.29,40362,0
+QQEW.US,D,20241120,000000,127.49,127.84,126.38,127.84,44862,0
+QQEW.US,D,20241121,000000,128.68,129.7929,127.7201,129.71,31246,0
+QQEW.US,D,20241122,000000,129.62,130.82,129.62,130.64,32506,0
+QQEW.US,D,20241125,000000,132.1,132.52,131.3141,132,52524,0
+QQEW.US,D,20241126,000000,132.05,132.09,131.23,131.51,41722,0
+QQEW.US,D,20241127,000000,131.29,131.4411,130.09,130.8,17951,0
+QQEW.US,D,20241129,000000,130.95,131.6288,130.95,131.51,11548,0
+QQEW.US,D,20241202,000000,131.77,132.7192,131.6145,132.42,39706,0
+QQEW.US,D,20241203,000000,132.35,132.35,131.89,132.09,27535,0
+QQEW.US,D,20241204,000000,132.89,133.68,132.8242,133.68,84443,0
+QQEW.US,D,20241205,000000,133.45,133.45,132.19,132.19,36866,0
+QQEW.US,D,20241206,000000,132.75,133.5401,132.75,133.3,80994,0
+QQEW.US,D,20241209,000000,133.63,133.7632,132.05,132.05,51860,0
+QQEW.US,D,20241210,000000,131.99,131.99,130.62,131.01,67545,0
+QQEW.US,D,20241211,000000,131.59,132.4683,131.59,132.15,42882,0
+QQEW.US,D,20241212,000000,131.9,132.2747,131.78,131.78,31168,0
+QQEW.US,D,20241213,000000,131.8,131.8,130.8,131.12,20569,0
+QQEW.US,D,20241216,000000,131.4,132.0078,130.8976,131.6,66661,0
+QQEW.US,D,20241217,000000,131.55,131.55,130.75,131.02,43874,0
+QQEW.US,D,20241218,000000,130.75,130.75,125.86,126.21,61719,0
+QQEW.US,D,20241219,000000,126.88,126.98,125.05,125.05,74654,0
+QQEW.US,D,20241220,000000,124.32,127.53,124.295,126.44,139138,0
+QQEW.US,D,20241223,000000,126.32,126.93,125.7557,126.75,45361,0
+QQEW.US,D,20241224,000000,126.97,128.29,126.94,128.205,21076,0
+QQEW.US,D,20241226,000000,127.61,128.466,127.61,128.23,14757,0
+QQEW.US,D,20241227,000000,127.4,127.4,126.08,127.09,27000,0
+QQEW.US,D,20241230,000000,125.52,125.95,124.3,125.39,63537,0
+QQEW.US,D,20241231,000000,125.9,125.9,124.48,124.96,42963,0
+QQEW.US,D,20250102,000000,125.71,126.23,124.0394,124.96,79923,0
+QQEW.US,D,20250103,000000,125.53,127.2126,125.53,126.88,24526,0
+QQEW.US,D,20250106,000000,127.77,128.76,127.6,127.79,44356,0
+QQEW.US,D,20250107,000000,128.11,128.2296,125.97,126.63,90707,0
+QQEW.US,D,20250108,000000,126.09,126.75,125.5446,126.55,27783,0
+QQEW.US,D,20250110,000000,125.53,125.84,124.1782,124.78,43244,0
+QQEW.US,D,20250113,000000,123.54,124.74,123.51,124.55,74872,0
+QQEW.US,D,20250114,000000,125.45,125.6,124.2904,125.38,39457,0
+QQEW.US,D,20250115,000000,127.38,127.8414,126.84,127.3,117674,0
+QQEW.US,D,20250116,000000,127.83,128.2545,126.83,127.73,45836,0
+QQEW.US,D,20250117,000000,129.77,129.97,128.9911,129.35,91707,0
+QQEW.US,D,20250121,000000,129.96,130.72,129.89,130.29,45287,0
+QQEW.US,D,20250122,000000,130.94,131.8792,130.94,131.39,102120,0
+QQEW.US,D,20250123,000000,130.38,131.39,130.161,131.32,26919,0
+QQEW.US,D,20250124,000000,131.07,131.3225,130.54,130.72,38335,0
+QQEW.US,D,20250127,000000,127.83,129.629,127.83,129.04,76545,0
+QQEW.US,D,20250128,000000,128.87,129.84,128.199,129.31,33549,0
+QQEW.US,D,20250129,000000,129.91,130.0396,129.04524,129.75,36952,0
+QQEW.US,D,20250130,000000,130.82,131.3315,130.1,130.83,85838,0
+QQEW.US,D,20250131,000000,131.73,132.6839,130.6,130.92,63348,0
+QQEW.US,D,20250203,000000,129.26,131.06,128.6458,130.61,45878,0
+QQEW.US,D,20250204,000000,130.19,131.439,130.19,131.09,41807,0
+QQEW.US,D,20250205,000000,131.24,132.63,130.95,132.58,120213,0
+QQEW.US,D,20250206,000000,132.92,133,132.11,132.93,47357,0
+QQEW.US,D,20250207,000000,133.16,133.61,131.65,131.89,61660,0
+QQEW.US,D,20250210,000000,132.81,133.17,132.57,133.17,37406,0
+QQEW.US,D,20250211,000000,132.31,133.0752,132.31,132.66,31785,0
+QQEW.US,D,20250212,000000,131.25,132.8375,131.22,132.66,49131,0
+QQEW.US,D,20250213,000000,133.18,134.34,132.95,134.25,172985,0
+QQEW.US,D,20250214,000000,134.42,134.9799,134.2773,134.79,104859,0
+QQEW.US,D,20250218,000000,135.06,136.14,134.8701,136.105,47605,0
+QQEW.US,D,20250219,000000,135.97,136.19,135.28,136,46448,0
+QQEW.US,D,20250220,000000,135.85,135.85,134.24,135.21,171527,0
+QQEW.US,D,20250221,000000,135.69,135.69,132.3923,132.5425,70812,0
+QQEW.US,D,20250224,000000,132.75,132.75,131.3339,131.45,88274,0
+QQEW.US,D,20250225,000000,131.3,131.39,129.82,130.34,72621,0
+QQEW.US,D,20250226,000000,130.7,131.43,129.895,130.2,36124,0
+QQEW.US,D,20250227,000000,130.96,130.96,127.65,127.65,35219,0
+QQEW.US,D,20250228,000000,128.04,129.27,127.12,129.08,74254,0
+QQEW.US,D,20250303,000000,130.2,130.4784,126.89,127.33,77498,0
+QQEW.US,D,20250304,000000,127.32,128.7094,125.46,126.7,185736,0
+QQEW.US,D,20250305,000000,126.9,128.339,125.75,128.18,208228,0
+QQEW.US,D,20250306,000000,126.08,127.12,124.5879,124.99,133480,0
+QQEW.US,D,20250307,000000,124.91,126.18,123.545,126.01,70013,0
+QQEW.US,D,20250310,000000,124.17,124.71,121.46,122.22,142294,0
+QQEW.US,D,20250311,000000,122.26,122.775,120.3727,121.34,216429,0
+QQEW.US,D,20250312,000000,122.61,122.858,120.853,121.69,162953,0
+QQEW.US,D,20250313,000000,121.58,121.66,119.389,119.84,208110,0
+QQEW.US,D,20250314,000000,121.23,122.74,121.23,122.58,44889,0
+QQEW.US,D,20250317,000000,122.44,125.19,122.44,124.51,67451,0
+QQEW.US,D,20250318,000000,123.77,123.77,122.56,123.26,65757,0
+QQEW.US,D,20250319,000000,123.38,125.18,123.2,124.17,40157,0
+QQEW.US,D,20250320,000000,123.49,124.72,123.46,123.84,60004,0
+QQEW.US,D,20250321,000000,122.55,123.66,122.08,123.61,59857,0
+QQEW.US,D,20250324,000000,125.27,126.225,125.11,126.16,101442,0
+QQEW.US,D,20250325,000000,126.46,126.61,125.9566,126.26,72432,0
+QQEW.US,D,20250326,000000,126.16,126.64,124.7119,125.21,65298,0
+QQEW.US,D,20250327,000000,124.61,125.125,123.86,123.86,95732,0
+QQEW.US,D,20250328,000000,123.66,123.66,120.815,121.13,50173,0
+QQEW.US,D,20250331,000000,119.56,121.2225,118.96,120.93,49891,0
+QQEW.US,D,20250401,000000,120.85,121.75,119.6718,121.75,59796,0
+QQEW.US,D,20250402,000000,120.06,123.335,120.06,122.62,41490,0
+QQEW.US,D,20250403,000000,118.79,119.27,116.48,116.66,451996,0
+QQEW.US,D,20250404,000000,113.61,114.11,109.09,109.09,226724,0
+QQEW.US,D,20250407,000000,105.87,113.5,104.2801,109.17,381449,0
+QQEW.US,D,20250408,000000,111.91,112.89,105.38,106.81,126115,0
+QQEW.US,D,20250409,000000,106.09,118.76,106.08,118.41,301325,0
+QQEW.US,D,20250410,000000,116.02,116.02,110.79,113.55,85547,0
+QQEW.US,D,20250411,000000,113.12,115.56,112.18,115.21,63704,0
+QQEW.US,D,20250414,000000,117.36,117.3912,115.32,116.35,259431,0
+QQEW.US,D,20250415,000000,116.44,117.54,116.145,116.45,219885,0
+QQEW.US,D,20250416,000000,114.97,115.935,112.605,114.01,100633,0
+QQEW.US,D,20250417,000000,114.43,115.3497,113.9844,114.57,126313,0
+QQEW.US,D,20250421,000000,113.36,113.41,110.8414,112.16,110362,0
+QQEW.US,D,20250422,000000,113.33,115.387,113.3233,114.82,104938,0
+QQEW.US,D,20250423,000000,117.9,119.08,116.435,116.7,74811,0
+QQEW.US,D,20250424,000000,117.28,120.045,117.28,120,60817,0
+QQEW.US,D,20250425,000000,119.71,120.7,119.33,120.7,64316,0
+QQEW.US,D,20250428,000000,120.88,121.375,119.4136,120.81,171330,0
+QQEW.US,D,20250429,000000,120.48,121.88,120.2231,121.51,58336,0
+QQEW.US,D,20250430,000000,119.96,122.0301,118.9821,121.62,70072,0
+QQEW.US,D,20250501,000000,122.57,123.47,121.97,122.05,54059,0
+QQEW.US,D,20250502,000000,123.45,124.8616,123.45,124.4,92959,0
+QQEW.US,D,20250505,000000,123.51,124.75,123.51,124.16,83402,0
+QQEW.US,D,20250506,000000,122.41,123.79,122.17,122.86,84669,0
+QQEW.US,D,20250507,000000,123.21,123.92,122.67,123.77,91513,0
+QQEW.US,D,20250508,000000,124.66,126.105,124.329,125.03,62713,0
+QQEW.US,D,20250509,000000,125.97,126.09,124.86,125.33,43483,0
+QQEW.US,D,20250512,000000,129.52,129.78,128.6,129.765,75672,0
+QQEW.US,D,20250513,000000,130.13,131.6343,129.995,131.1,145012,0
+QQEW.US,D,20250514,000000,131.02,131.38,130.61,130.91,150992,0
+QQEW.US,D,20250515,000000,130.71,131.8588,130.48,131.53,65283,0
+QQEW.US,D,20250516,000000,131.91,132.37,131.1761,132.37,69200,0
+QQEW.US,D,20250519,000000,130.72,132.65,130.72,132.6,67632,0
+QQEW.US,D,20250520,000000,131.86,132.31,131.5084,132.31,85065,0
+QQEW.US,D,20250521,000000,131.54,132.18,129.695,130.02,68021,0
+QQEW.US,D,20250522,000000,129.95,130.665,129.64,129.88,46566,0
+QQEW.US,D,20250523,000000,127.58,129.1,127.58,128.67,228356,0
+QQEW.US,D,20250527,000000,130.14,131.49,129.8,131.18,27904,0
+QQEW.US,D,20250528,000000,131.3,131.49,130.34,130.46,41229,0
+QQEW.US,D,20250529,000000,131.81,131.81,129.69,130.19,44209,0
+QQEW.US,D,20250530,000000,129.88,130.28,128.4601,130.11,42636,0
+QQEW.US,D,20250602,000000,129.76,130.86,129.05,130.86,28396,0
+QQEW.US,D,20250603,000000,130.85,132.29,130.7962,132.2,44727,0
+QQEW.US,D,20250604,000000,132.31,132.8,132.14,132.54,107580,0
+QQEW.US,D,20250605,000000,132.69,133.3999,131.4009,131.82,49904,0
+QQEW.US,D,20250606,000000,132.73,133.3,132.68,132.9,29575,0
+QQEW.US,D,20250609,000000,133.25,133.76,132.951,133.09,29458,0
+QQEW.US,D,20250610,000000,133.45,134.3494,133.19,134.06,25666,0
+QQEW.US,D,20250611,000000,134.55,134.6644,133.3094,133.84,39403,0
+QQEW.US,D,20250612,000000,133.19,134.04,133.19,133.9,25636,0
+QQEW.US,D,20250613,000000,132.06,133.289,131.68,131.85,68413,0
+QQEW.US,D,20250616,000000,132.72,133.93,132.72,133.63,25764,0
+QQEW.US,D,20250617,000000,132.92,133.4986,131.99,132.19,28559,0
+QQEW.US,D,20250618,000000,132.45,132.893,131.78,132,49403,0
+QQEW.US,D,20250620,000000,133.16,133.16,131.2586,131.46,21112,0
+QQEW.US,D,20250623,000000,131.43,132.76,131.09,132.75,37504,0
+QQEW.US,D,20250624,000000,133.68,135.2,133.68,135.09,147619,0
+QQEW.US,D,20250625,000000,135.25,135.25,134.14,134.33,24515,0
+QQEW.US,D,20250626,000000,134.57,135.21,134.24,135.21,44655,0
+QQEW.US,D,20250627,000000,135.67,136.2196,134.965,135.5,35480,0
+QQEW.US,D,20250630,000000,136.26,136.5706,135.89,136.49,106630,0
+QQEW.US,D,20250701,000000,135.7,136.99,135.7,136.54,80483,0
+QQEW.US,D,20250702,000000,136.34,137.05,136.1331,136.88,18916,0
+QQEW.US,D,20250703,000000,137.91,138.535,137.51,138.44,22901,0
+QQEW.US,D,20250707,000000,137.92,137.92,136.5189,137.06,46679,0
+QQEW.US,D,20250708,000000,137.51,138,137.43,137.96,39097,0
+QQEW.US,D,20250709,000000,138.4,138.4077,137.245,138.07,44066,0
+QQEW.US,D,20250710,000000,138.14,138.14,137.35,137.64,76666,0
+QQEW.US,D,20250711,000000,137.19,137.19,136.5822,136.67,19024,0
+QQEW.US,D,20250714,000000,136.49,137.43,136.49,137.43,30843,0
+QQEW.US,D,20250715,000000,138.09,138.09,136.31,136.31,26363,0
+QQEW.US,D,20250716,000000,136.25,136.765,135.03,136.56,81212,0
+QQEW.US,D,20250717,000000,136.8,137.8237,136.707,137.7621,55082,0
+QQEW.US,D,20250718,000000,138.4,138.4,137.29,137.64,18874,0
+QQEW.US,D,20250721,000000,137.97,138.8399,137.89,138.1008,53885,0
+QQEW.US,D,20250722,000000,138,138.88,137.78,138.849,24123,0
+QQEW.US,D,20250723,000000,138.85,139.36,138.5,139.254,44600,0
+QQEW.US,D,20250724,000000,139.22,139.4499,139,139.08,35219,0
+QQEW.US,D,20250725,000000,138.86,139.57,138.7448,139.57,22677,0
+QQEW.US,D,20250728,000000,139.94,139.94,139.34,139.34,50255,0
+QQEW.US,D,20250729,000000,139.88,140.24,139.09865,139.32,46411,0
+QQEW.US,D,20250730,000000,139.48,139.7897,138.34,138.91,94442,0
+QQEW.US,D,20250731,000000,138.41,138.6741,136.31,136.48,34369,0
+QQEW.US,D,20250801,000000,135.34,135.34,133.62,134.42,60942,0
+QQEW.US,D,20250804,000000,135.31,136.76,135.31,136.76,39661,0
+QQEW.US,D,20250805,000000,136.65,136.65,135.36,135.49,36415,0
+QQEW.US,D,20250806,000000,135.67,136.27,135.15,136.1845,90576,0
+QQEW.US,D,20250807,000000,137.14,137.2557,135.05,135.77,79772,0
+QQEW.US,D,20250808,000000,135.47,135.9499,135.3808,135.58,31992,0
+QQEW.US,D,20250811,000000,135.66,136.34,134.71,134.834,32059,0
+QQEW.US,D,20250812,000000,135.39,136.69,135.2685,136.6521,73039,0
+QQEW.US,D,20250813,000000,137.36,137.8362,137.0292,137.8362,45286,0
+QQEW.US,D,20250814,000000,137.15,137.1884,136.5301,136.82,86077,0
+QQEW.US,D,20250815,000000,136.79,136.91,136.33,136.45,41938,0
+QQEW.US,D,20250818,000000,136.5,136.87,136.5,136.71,36068,0
+QQEW.US,D,20250819,000000,136.82,137.05,135.73,135.91,52280,0
+QQEW.US,D,20250820,000000,136.0399,136.0399,134.45,135.7,58876,0
+QQEW.US,D,20250821,000000,134.97,135.44,134.6796,134.97,46241,0
+QQEW.US,D,20250822,000000,135.68,137.9317,135.68,137.25,45842,0
+QQEW.US,D,20250825,000000,136.87,136.87,136.1,136.16,47152,0
+QQEW.US,D,20250826,000000,136.14,136.46,135.89,136.18,84755,0
+QQEW.US,D,20250827,000000,135.85,136.81,135.85,136.81,47131,0
+QQEW.US,D,20250828,000000,137.13,137.3559,136.8,137.13,49978,0
+QQEW.US,D,20250829,000000,136.6,136.92,135.8551,136,35242,0
+QQEW.US,D,20250902,000000,134.13,135.15,133.85,135.15,52801,0
+QQEW.US,D,20250903,000000,135.17,135.17,134.2701,134.903,57246,0
+QQEW.US,D,20250904,000000,134.98,135.98,134.3289,135.9611,45885,0
+QQEW.US,D,20250905,000000,136.31,136.96,135.1025,136.09,53026,0
+QQEW.US,D,20250908,000000,136.32,136.59,135.98,136.5391,29001,0
+QQEW.US,D,20250909,000000,136.7,136.8301,136.28,136.77,55082,0
+QQEW.US,D,20250910,000000,136.68,136.68,135.24,135.69,35728,0
+QQEW.US,D,20250911,000000,136.14,137.869,136.14,137.6,62326,0
+QQEW.US,D,20250912,000000,137.64,137.85,137.31,137.38,30289,0
+QQEW.US,D,20250915,000000,137.75,138.32,137.675,137.87,44049,0
+QQEW.US,D,20250916,000000,137.89,138.06,137.48,137.9,49500,0
+QQEW.US,D,20250917,000000,138.23,139.15,137.91,138.41,40409,0
+QQEW.US,D,20250918,000000,139.89,140.6635,139.5,140.05,54943,0
+QQEW.US,D,20250919,000000,140.67,140.67,139.415,140.1,25792,0
+QQEW.US,D,20250922,000000,139.82,140.82,139.61,140.7225,63971,0
+QQEW.US,D,20250923,000000,140.58,141.05,140.23,140.2947,46654,0
+QQEW.US,D,20250924,000000,140.29,140.71,139.6218,140.0219,40646,0
+QQEW.US,D,20250925,000000,138.94,139.17,138.365,139.17,36194,0
+QQEW.US,D,20250926,000000,139.48,140.47,139.3271,140.37,59422,0
+QQEW.US,D,20250929,000000,141.06,141.55,140.9,141.2554,54255,0
+QQEW.US,D,20250930,000000,141.18,141.26,140.33,141.11,50528,0
+QQEW.US,D,20251001,000000,140.77,142.08375,140.77,141.88,144460,0
+QQEW.US,D,20251002,000000,142.52,142.829,141.983,142.82,97077,0
+QQEW.US,D,20251003,000000,142.83,143.53,142.64,142.79,37938,0
+QQEW.US,D,20251006,000000,143.95,144.03,143.34,143.37,105432,0
+QQEW.US,D,20251007,000000,143.82,143.82,142.05,142.31,56760,0
+QQEW.US,D,20251008,000000,142.49,143.92,142.49,143.8545,25425,0
+QQEW.US,D,20251009,000000,143.68,143.68,142.6,142.97,47931,0
+QQEW.US,D,20251010,000000,143.21,143.53,138.5,138.52,393991,0
+QQEW.US,D,20251013,000000,140.39,141.26,139.93,140.69,54835,0
+QQEW.US,D,20251014,000000,139.27,142,139.17,140.97,33844,0
+QQEW.US,D,20251015,000000,142.19,142.415,140.27,141.44,70554,0
+QQEW.US,D,20251016,000000,142.06,142.52,139.895,140.63,60625,0
+QQEW.US,D,20251017,000000,140.31,141.84,140.31,141.53,31111,0
+QQEW.US,D,20251020,000000,142.35,143.545,142.35,143.44,26529,0
+QQEW.US,D,20251021,000000,143.26,144.4,143.21,144.2,29045,0
+QQEW.US,D,20251022,000000,143.74,144.06,142.155,142.78,56874,0
+QQEW.US,D,20251023,000000,142.66,143.97,142.66,143.9188,57652,0
+QQEW.US,D,20251024,000000,144.96,145.36,144.49,144.5105,58030,0
+QQEW.US,D,20251027,000000,145.91,146.29,145.686,146.2438,34253,0
+QQEW.US,D,20251028,000000,146.03,146.44,145.73,145.794,25355,0
+QQEW.US,D,20251029,000000,145.63,145.63,143.85,144.2916,34687,0
+QQEW.US,D,20251030,000000,143.34,144.74,143.3,143.3654,61442,0
+QQEW.US,D,20251031,000000,143.77,144.49,143.37,144.0648,38491,0
+QQEW.US,D,20251103,000000,144.4,144.6966,143.22,143.79,23578,0
+QQEW.US,D,20251104,000000,142.71,142.71,141.25,141.3279,39840,0
+QQEW.US,D,20251105,000000,141.26,143.105,141.26,142.7147,20867,0
+QQEW.US,D,20251106,000000,142.48,142.48,140.08,140.3245,49937,0
+QQEW.US,D,20251107,000000,139.48,140.37,138.14,140.3186,30113,0
+QQEW.US,D,20251110,000000,141.95,142.163,140.8701,142.008,16149,0
+QQEW.US,D,20251111,000000,141.68,142.3795,141.55,141.9782,23606,0
+QQEW.US,D,20251112,000000,142.59,142.59,141.9831,142.0588,17004,0
+QQEW.US,D,20251113,000000,141.67,142.0981,139.91,140.05,35264,0
+QQEW.US,D,20251114,000000,138.6,140.88,138.41,139.7085,44789,0
+QQEW.US,D,20251117,000000,139.5,140.105,137.6001,138.12,32754,0
+QQEW.US,D,20251118,000000,137.19,138.36,136.64,137.6275,36314,0
+QQEW.US,D,20251119,000000,137.43,138.6485,136.8836,137.5684,58271,0
+QQEW.US,D,20251120,000000,139.28,139.53,134.47,134.5367,58172,0
+QQEW.US,D,20251121,000000,135,137.7499,134.545,136.6539,37012,0
+QQEW.US,D,20251124,000000,137.59,138.585,137.08,138.27,27299,0
+QQEW.US,D,20251125,000000,138.24,139.95,137.5899,139.7603,74252,0
+QQEW.US,D,20251126,000000,140.07,140.9412,139.98,140.6778,65930,0
+QQEW.US,D,20251128,000000,141.18,141.95,140.89287,141.9063,122873,0
+QQEW.US,D,20251201,000000,140.88,142.1,140.81,141.268,37492,0
+QQEW.US,D,20251202,000000,142.18,143.11,141.71,142.785,33665,0
+QQEW.US,D,20251203,000000,142.87,144.35,142.87,144.3296,59488,0
+QQEW.US,D,20251204,000000,144.52,144.52,143.35,143.7538,48577,0
+QQEW.US,D,20251205,000000,144.12,145.47,144.12,144.5525,42806,0
+QQEW.US,D,20251208,000000,145.15,145.15,143.5101,143.69,46189,0
+QQEW.US,D,20251209,000000,143.51,144.0798,143.51,143.6746,40204,0
+QQEW.US,D,20251210,000000,143.62,145.38,143.53,144.99,23884,0
+QQEW.US,D,20251211,000000,144.2,145,143.9,144.99,29028,0
+QQEW.US,D,20251212,000000,144.61,145.1099,142.95,143.1392,58120,0
+QQEW.US,D,20251215,000000,143.81,144.01,142.6633,142.93,42559,0
+QQEW.US,D,20251216,000000,142.48,142.88,141.7503,142.6243,38221,0
+QQEW.US,D,20251217,000000,142.92,143,140.77,140.7966,40626,0
+QQEW.US,D,20251218,000000,142.51,143.0669,141.9,142.1763,34262,0
+QQEW.US,D,20251219,000000,142.26,143.8099,142.26,143.1715,44100,0
+QQEW.US,D,20251222,000000,144.16,144.5059,143.93,144.27,56182,0
+QQEW.US,D,20251223,000000,144.15,144.26,143.3596,144.02,35333,0
+QQEW.US,D,20251224,000000,143.76,144.4,143.76,144.36,12015,0
+QQEW.US,D,20251226,000000,144.52,144.54,144.15,144.54,24461,0
+QQEW.US,D,20251229,000000,143.58,144.1511,143.5699,143.9307,21428,0
+QQEW.US,D,20251230,000000,143.98,143.98,143.35,143.3852,29938,0
+QQEW.US,D,20251231,000000,143.57,143.57,142.11,142.1292,17840,0
+QQEW.US,D,20260102,000000,143.41,143.41,140.86,141.3369,28168,0
+QQEW.US,D,20260105,000000,142.19,143.4896,142.19,142.7646,36720,0
+QQEW.US,D,20260106,000000,143.11,145.69,142.93,145.69,52944,0
+QQEW.US,D,20260107,000000,145.46,146.5415,145.1,145.7455,65476,0
+QQEW.US,D,20260108,000000,145.01,145.13,143.26741,143.5556,29141,0
+QQEW.US,D,20260109,000000,143.91,144.449,143.1703,144.2157,46247,0
+QQEW.US,D,20260112,000000,143.17,144.05,143.17,144.0046,27121,0
+QQEW.US,D,20260113,000000,143.58,143.98,142.3405,142.7804,28403,0
+QQEW.US,D,20260114,000000,141.69,141.705,139.77,140.9977,45619,0
+QQEW.US,D,20260115,000000,142.65,142.75,141.1068,141.1068,36906,0
+QQEW.US,D,20260116,000000,141.89,141.99,140.454,140.8226,63551,0
+QQEW.US,D,20260120,000000,138.41,139.98,138.41,138.5713,46203,0
+QQEW.US,D,20260121,000000,138.88,141.42,138.88,140.7762,104982,0
+QQEW.US,D,20260122,000000,142.33,142.55,141.62,142.2561,58410,0
+QQEW.US,D,20260123,000000,142.11,143.085,142.11,142.5082,34242,0
+QQEW.US,D,20260126,000000,142.73,144.2186,142.4,143.8361,34765,0
+QQEW.US,D,20260127,000000,144.6,144.6,144.16,144.3378,36970,0
+QQEW.US,D,20260128,000000,144.81,144.8475,143.65,143.8661,24960,0
+QQEW.US,D,20260129,000000,143.65,143.65,140.08,142.083,64789,0
+QQEW.US,D,20260130,000000,140.73,141.38,138.635,139.0872,29618,0
+QQEW.US,D,20260202,000000,138.83,140.375,138.83,139.606,23234,0
+QQEW.US,D,20260203,000000,139.74,139.74,134.43,135.3964,132684,0
+QQEW.US,D,20260204,000000,134.61,134.69,132.275,133.4463,71839,0
+QQEW.US,D,20260205,000000,132.49,133.18,130.6892,131,45559,0
+QQEW.US,D,20260206,000000,132.72,134.52,132,134.506,35152,0
+QQEW.US,D,20260209,000000,133.75,135.45,133.75,135.06,65924,0
+QQEW.US,D,20260210,000000,135.54,135.85,134.18,134.21,40835,0
+QQEW.US,D,20260211,000000,135.16,135.16,132.76,133.97,74628,0
+QQEW.US,D,20260212,000000,134.13,134.55,130.795,131,65856,0
+QQEW.US,D,20260213,000000,131.38,133.4,131.38,132.4332,34275,0
+QQEW.US,D,20260217,000000,131.76,132.5912,130.78,132.24,69439,0
+QQEW.US,D,20260218,000000,132.3,134.42054,132.3,133.75,22514,0
diff --git a/daily/us/nasdaq etfs/qqqa.us.txt b/daily/us/nasdaq etfs/qqqa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4444a6bf4330525e85ed50af3ff6a2b4a2786ba3
--- /dev/null
+++ b/daily/us/nasdaq etfs/qqqa.us.txt	
@@ -0,0 +1,1187 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQQA.US,D,20210521,000000,41.1822,41.2322,40.8625,40.8695,14419.564513976,0
+QQQA.US,D,20210524,000000,41.2422,41.9016,41.2222,41.7477,57582.167663476,0
+QQQA.US,D,20210525,000000,42.0414,42.1703,41.6617,41.7717,20499.283718328,0
+QQQA.US,D,20210526,000000,41.8816,42.0214,41.6518,41.7697,18316.230115317,0
+QQQA.US,D,20210527,000000,41.9116,42.1403,41.8016,42.0694,16448.473112465,0
+QQQA.US,D,20210528,000000,42.1603,42.2303,42.0084,42.0084,10944.295321104,0
+QQQA.US,D,20210601,000000,42.3891,42.4051,41.8016,41.8786,14907.023067239,0
+QQQA.US,D,20210602,000000,41.9714,41.9864,41.7067,41.7607,6102.7408608714,0
+QQQA.US,D,20210603,000000,41.4719,41.4819,41.2122,41.2202,4414.1524022377,0
+QQQA.US,D,20210604,000000,41.8816,41.9316,41.7946,41.9016,2352.2127313511,0
+QQQA.US,D,20210607,000000,41.7816,41.8216,41.6119,41.7447,3193.0036651107,0
+QQQA.US,D,20210608,000000,41.6518,41.6518,41.342,41.5319,8783.2624330239,0
+QQQA.US,D,20210609,000000,41.6907,41.6907,41.432,41.4639,15326.417592532,0
+QQQA.US,D,20210610,000000,41.8816,42.0424,41.5719,42.0424,2813.6468033311,0
+QQQA.US,D,20210611,000000,42.0914,42.1803,41.9116,42.1803,5921.570433478,0
+QQQA.US,D,20210614,000000,42.3001,42.3751,42.0014,42.3751,9208.6626078427,0
+QQQA.US,D,20210615,000000,42.509,42.569,42.1603,42.1603,8209.7229032094,0
+QQQA.US,D,20210616,000000,42.2253,42.2503,41.7017,41.9555,4406.1448695352,0
+QQQA.US,D,20210617,000000,42.0414,42.2603,41.6917,42.0664,9082.5439677788,0
+QQQA.US,D,20210618,000000,41.7417,41.7417,41.2022,41.2022,5834.4885153386,0
+QQQA.US,D,20210621,000000,41.4919,41.6617,41.1023,41.5919,4982.6872241132,0
+QQQA.US,D,20210622,000000,41.6019,41.8116,41.5719,41.7617,7547.0995720798,0
+QQQA.US,D,20210623,000000,41.8716,42.0914,41.8316,41.9575,6834.4291615598,0
+QQQA.US,D,20210624,000000,42.3411,42.55,42.3401,42.469,17507.469312367,0
+QQQA.US,D,20210625,000000,42.55,42.6998,42.48,42.48,16922.919425087,0
+QQQA.US,D,20210628,000000,42.7697,42.9395,42.6538,42.9007,10922.274606172,0
+QQQA.US,D,20210629,000000,42.8997,43.0005,42.8147,42.9495,10755.117361008,0
+QQQA.US,D,20210630,000000,42.8297,42.9455,42.8297,42.9455,7785.3236699784,0
+QQQA.US,D,20210701,000000,42.9395,42.9395,42.44,42.445,29272.536735474,0
+QQQA.US,D,20210702,000000,42.7198,42.7198,42.486,42.6698,10705.070281617,0
+QQQA.US,D,20210706,000000,42.9395,42.9395,42.0514,42.45,16263.29891872,0
+QQQA.US,D,20210707,000000,42.6998,42.6998,41.9515,42.1863,9924.3358431262,0
+QQQA.US,D,20210708,000000,41.6817,41.8916,41.392,41.7377,12880.116351926,0
+QQQA.US,D,20210709,000000,42.2023,42.4201,42.2023,42.4201,3777.5535523911,0
+QQQA.US,D,20210712,000000,42.58,42.7997,42.57,42.7997,6690.2935729153,0
+QQQA.US,D,20210713,000000,42.7897,42.7897,42.49,42.49,2720.5592356648,0
+QQQA.US,D,20210714,000000,43.0095,43.0095,42.3901,42.3901,2999.8219386636,0
+QQQA.US,D,20210715,000000,42.1613,42.1613,41.7017,41.8406,2631.4754343498,0
+QQQA.US,D,20210716,000000,41.7437,41.8216,41.352,41.363,4780.4970233758,0
+QQQA.US,D,20210719,000000,40.8625,41.5019,40.7726,41.432,9020.4855893347,0
+QQQA.US,D,20210720,000000,41.5219,42.2213,41.5219,42.0314,14356.505193944,0
+QQQA.US,D,20210721,000000,42.0214,42.8397,42.0214,42.8397,12985.215218646,0
+QQQA.US,D,20210722,000000,42.9395,43.0894,42.8097,43.0894,5659.3237374721,0
+QQQA.US,D,20210723,000000,43.2662,43.8986,43.2662,43.8986,16237.274437438,0
+QQQA.US,D,20210726,000000,43.8886,43.8886,43.5989,43.7288,7410.9715161378,0
+QQQA.US,D,20210727,000000,43.5889,43.5889,42.8147,43.3182,10095.496854641,0
+QQQA.US,D,20210728,000000,43.6089,43.9486,43.5949,43.9286,10779.139959115,0
+QQQA.US,D,20210729,000000,43.9186,44.1684,43.9186,44.1025,5993.6382278003,0
+QQQA.US,D,20210730,000000,43.8188,44.0585,43.7988,43.9786,7615.1636000508,0
+QQQA.US,D,20210802,000000,44.2283,44.2783,43.9286,43.9756,5376.0572681221,0
+QQQA.US,D,20210803,000000,43.8986,44.4782,43.7388,44.4782,5866.5186461485,0
+QQQA.US,D,20210804,000000,44.4981,45.0776,44.4682,44.9677,15002.112518081,0
+QQQA.US,D,20210805,000000,44.9477,45.2474,44.9477,45.2374,13309.520293096,0
+QQQA.US,D,20210806,000000,45.0776,45.1375,44.648,44.9577,21096.84584625,0
+QQQA.US,D,20210809,000000,44.7279,45.6071,44.7279,45.4971,16503.524899794,0
+QQQA.US,D,20210810,000000,45.647,45.647,45.0476,45.0676,15420.506101785,0
+QQQA.US,D,20210811,000000,45.1574,45.1574,44.1285,44.4082,9870.2849973845,0
+QQQA.US,D,20210812,000000,44.0985,44.4682,44.0585,44.4382,10324.71247825,0
+QQQA.US,D,20210813,000000,44.4881,44.638,44.4881,44.611,5781.4386111847,0
+QQQA.US,D,20210816,000000,44.2883,44.638,44.1285,44.638,10284.674814737,0
+QQQA.US,D,20210817,000000,44.1883,44.4482,43.9486,44.3283,14016.185054089,0
+QQQA.US,D,20210818,000000,44.3183,44.4482,43.8188,43.8488,5926.5751414171,0
+QQQA.US,D,20210819,000000,43.5989,43.8388,43.3392,43.7288,9982.3904552191,0
+QQQA.US,D,20210820,000000,43.8886,44.0285,43.8388,44.0285,4939.6467358374,0
+QQQA.US,D,20210823,000000,44.3482,44.9177,44.3482,44.8777,7119.6975140854,0
+QQQA.US,D,20210824,000000,44.8777,44.9377,44.7978,44.8477,3459.2541274679,0
+QQQA.US,D,20210825,000000,45.0376,45.2674,45.0376,45.2004,6801.3980891621,0
+QQQA.US,D,20210826,000000,45.1874,45.1874,44.8138,44.9976,5622.2888987231,0
+QQQA.US,D,20210827,000000,45.0576,45.4871,45.0576,45.4372,8040.5637748696,0
+QQQA.US,D,20210830,000000,45.5871,45.637,45.5171,45.5411,6567.1777576148,0
+QQQA.US,D,20210831,000000,45.5371,45.5371,45.1724,45.2974,22017.712107035,0
+QQQA.US,D,20210901,000000,45.3473,45.5271,45.3473,45.3573,4300.0450612274,0
+QQQA.US,D,20210902,000000,45.5771,45.6071,45.3673,45.5221,7756.2963639319,0
+QQQA.US,D,20210903,000000,45.4871,45.8268,45.4871,45.8168,2422.2786424978,0
+QQQA.US,D,20210907,000000,45.7569,45.7569,45.3773,45.647,3303.1072397697,0
+QQQA.US,D,20210908,000000,45.4572,45.4572,45.1844,45.3473,4435.1721755817,0
+QQQA.US,D,20210909,000000,45.6171,45.6271,45.5071,45.5071,3182.9942492326,0
+QQQA.US,D,20210910,000000,45.9667,45.9667,45.4472,45.4472,7307.8745325935,0
+QQQA.US,D,20210913,000000,45.3074,45.3323,44.9976,45.2724,4038.7993068093,0
+QQQA.US,D,20210914,000000,45.4961,45.5081,45.0176,45.1175,7024.6080632435,0
+QQQA.US,D,20210915,000000,45.2574,45.5971,45.1475,45.5971,9208.6626078427,0
+QQQA.US,D,20210916,000000,45.4173,45.8568,45.4173,45.8168,3191.0017819351,0
+QQQA.US,D,20210917,000000,45.7669,45.7669,45.0376,45.2674,5291.9781747462,0
+QQQA.US,D,20210920,000000,44.588,44.648,43.9286,44.4682,25020.536870462,0
+QQQA.US,D,20210921,000000,44.8058,44.8058,44.568,44.618,3658.4415034419,0
+QQQA.US,D,20210922,000000,44.7679,45.2174,44.7679,45.1076,4016.7785918775,0
+QQQA.US,D,20210923,000000,45.2974,45.9667,45.2974,45.7569,13419.623867755,0
+QQQA.US,D,20210924,000000,45.5171,45.5971,45.4871,45.5671,1212.1402628367,0
+QQQA.US,D,20210927,000000,45.2174,45.2174,44.8777,45.0359,10453.833943078,0
+QQQA.US,D,20210928,000000,44.4482,44.4482,43.449,43.449,18758.646297128,0
+QQQA.US,D,20210929,000000,43.7488,43.7488,43.0296,43.0595,9004.4705239297,0
+QQQA.US,D,20210930,000000,43.2094,43.3192,42.8097,42.8097,5942.590206822,0
+QQQA.US,D,20211001,000000,42.46,42.7597,41.9206,42.6424,11324.653124471,0
+QQQA.US,D,20211004,000000,42.1803,42.1803,41.3211,41.5509,17711.66139628,0
+QQQA.US,D,20211005,000000,41.8206,42.47,41.8206,42.46,5200.8924902555,0
+QQQA.US,D,20211006,000000,41.8206,42.1753,41.8006,42.1031,3900.6693676916,0
+QQQA.US,D,20211007,000000,42.6898,43.0295,42.6098,42.6098,5397.0770414661,0
+QQQA.US,D,20211008,000000,42.5998,42.5998,42.3701,42.4101,3621.4066646929,0
+QQQA.US,D,20211011,000000,42.2802,42.5998,42.1266,42.1266,2847.6788173166,0
+QQQA.US,D,20211012,000000,42.0304,42.0687,41.9605,42.0004,18987.861920737,0
+QQQA.US,D,20211013,000000,42.1603,42.2702,42.0054,42.1403,21985.681976225,0
+QQQA.US,D,20211014,000000,42.7947,42.9495,42.7697,42.9495,9115.5750401765,0
+QQQA.US,D,20211015,000000,43.0994,43.1694,42.8597,42.9373,27558.924737145,0
+QQQA.US,D,20211018,000000,42.7198,43.5017,42.7198,43.5017,4221.9716173783,0
+QQQA.US,D,20211019,000000,43.8388,43.8784,43.6679,43.761,8840.316103529,0
+QQQA.US,D,20211020,000000,43.8686,43.8686,43.7039,43.7425,9883.297238026,0
+QQQA.US,D,20211021,000000,43.7288,44.1285,43.7088,44.1235,16190.23018281,0
+QQQA.US,D,20211022,000000,44.2583,44.4382,43.9706,44.1585,17998.931631982,0
+QQQA.US,D,20211025,000000,44.4782,44.8377,44.4782,44.7298,3419.2164639555,0
+QQQA.US,D,20211026,000000,44.9877,45.2174,44.6778,44.7506,17189.169887444,0
+QQQA.US,D,20211027,000000,44.7879,44.9577,44.6679,44.7479,15224.321550575,0
+QQQA.US,D,20211028,000000,44.8377,45.0076,44.668,44.9763,11948.239733676,0
+QQQA.US,D,20211029,000000,45.0976,45.7869,45.0976,45.7869,3547.3369871951,0
+QQQA.US,D,20211101,000000,45.7769,46.1765,45.7769,46.1765,3754.5318958715,0
+QQQA.US,D,20211102,000000,46.1565,46.3264,46.1066,46.2964,7700.2436350146,0
+QQQA.US,D,20211103,000000,46.4462,46.4462,46.0716,46.3963,5214.9056724849,0
+QQQA.US,D,20211104,000000,46.8259,47.1956,46.8259,47.1956,8759.2398349165,0
+QQQA.US,D,20211105,000000,47.4753,47.4953,46.9806,47.1146,8166.6824149336,0
+QQQA.US,D,20211108,000000,46.9758,47.2056,46.9758,47.1156,26321.760934613,0
+QQQA.US,D,20211109,000000,47.1956,47.1956,46.6261,46.6261,4452.1881825744,0
+QQQA.US,D,20211110,000000,46.2964,46.5662,45.7469,45.8968,3922.6900826234,0
+QQQA.US,D,20211111,000000,46.2565,46.2665,46.1515,46.156,11146.485521841,0
+QQQA.US,D,20211112,000000,46.1565,46.6992,46.1565,46.6992,2424.2805256734,0
+QQQA.US,D,20211115,000000,46.8259,46.8259,46.2765,46.47,10787.147491818,0
+QQQA.US,D,20211116,000000,46.5063,47.0457,46.5063,46.9958,5517.1900320032,0
+QQQA.US,D,20211117,000000,47.0457,47.0457,46.9059,46.9059,3910.6787835697,0
+QQQA.US,D,20211118,000000,47.2156,47.3005,46.8559,47.0756,2946.7720345097,0
+QQQA.US,D,20211119,000000,47.4453,47.5003,47.2456,47.2755,11203.539192346,0
+QQQA.US,D,20211122,000000,47.4953,47.4953,46.1865,46.1965,7604.1532425849,0
+QQQA.US,D,20211123,000000,45.9567,46.2964,45.1076,45.6271,5973.6193960441,0
+QQQA.US,D,20211124,000000,45.0576,45.9667,45.0476,45.9667,9489.9271940171,0
+QQQA.US,D,20211126,000000,45.3473,45.4771,44.608,44.7978,7842.3773404835,0
+QQQA.US,D,20211129,000000,45.2574,45.637,45.1325,45.5271,4525.2569184845,0
+QQQA.US,D,20211130,000000,45.2774,45.2774,44.0485,44.0485,11608.920535409,0
+QQQA.US,D,20211201,000000,44.6779,44.7879,43.1294,43.1294,4266.0130472419,0
+QQQA.US,D,20211202,000000,43.1894,43.8038,43.1894,43.7088,3257.0639267305,0
+QQQA.US,D,20211203,000000,43.6989,43.6989,41.8979,42.2901,27295.677099551,0
+QQQA.US,D,20211206,000000,42.2003,42.7198,41.6009,42.6039,18600.497526254,0
+QQQA.US,D,20211207,000000,43.4591,44.4682,43.4591,44.3482,23163.790225076,0
+QQQA.US,D,20211208,000000,44.3582,44.6779,44.3582,44.6574,2749.5865417113,0
+QQQA.US,D,20211209,000000,44.558,44.827,43.9127,43.9127,2906.7343709973,0
+QQQA.US,D,20211210,000000,43.9466,44.2075,43.8986,44.2075,1437.3521200937,0
+QQQA.US,D,20211213,000000,44.0885,44.0885,43.2815,43.2815,2212.0809090579,0
+QQQA.US,D,20211214,000000,42.6406,42.7198,42.1403,42.5926,1904.7918416005,0
+QQQA.US,D,20211215,000000,42.3901,42.8897,42.2431,42.8897,7397.9592754963,0
+QQQA.US,D,20211216,000000,43.7888,43.7888,42.4878,42.4878,7893.4253614617,0
+QQQA.US,D,20211217,000000,42.1303,42.9695,42.0133,42.5899,5233.9235626532,0
+QQQA.US,D,20211220,000000,42.0004,42.1403,41.8206,42.0782,3200.0102562254,0
+QQQA.US,D,20211221,000000,42.45,43.5689,42.45,43.5451,5654.319029533,0
+QQQA.US,D,20211222,000000,43.4391,44.2264,43.4391,44.2264,1721.6195310315,0
+QQQA.US,D,20211223,000000,44.3482,44.9076,44.3482,44.7579,5474.1495437274,0
+QQQA.US,D,20211227,000000,44.8078,45.4341,44.8078,45.4341,4441.1778251085,0
+QQQA.US,D,20211228,000000,45.2274,45.2274,44.8477,44.9767,2847.6788173166,0
+QQQA.US,D,20211229,000000,45.0376,45.0376,44.538,44.9577,7122.7003388488,0
+QQQA.US,D,20211230,000000,45.0226,45.3473,44.9177,44.9177,4967.673100296,0
+QQQA.US,D,20211231,000000,44.9577,44.9577,44.548,44.548,5936.5845572951,0
+QQQA.US,D,20220103,000000,44.4881,44.608,44.3882,44.608,3034.8548942369,0
+QQQA.US,D,20220104,000000,44.608,44.608,43.4541,43.8786,4666.3896823655,0
+QQQA.US,D,20220105,000000,43.4891,43.4891,42.0104,42.0634,5113.8105721162,0
+QQQA.US,D,20220106,000000,41.8906,42.56,41.562,42.2103,5720.3811743284,0
+QQQA.US,D,20220107,000000,42.0504,42.0504,41.401,41.401,5002.7060558694,0
+QQQA.US,D,20220110,000000,40.5718,41.451,40.1622,41.451,3693.4744590152,0
+QQQA.US,D,20220111,000000,41.341,42.0104,41.1199,42.0104,6839.4338694989,0
+QQQA.US,D,20220112,000000,42.3301,42.3301,41.8289,41.9605,17758.705650907,0
+QQQA.US,D,20220113,000000,41.5309,41.5433,40.514,40.514,5959.6062138147,0
+QQQA.US,D,20220114,000000,40.3121,40.7316,40.3121,40.7316,3293.0978238916,0
+QQQA.US,D,20220118,000000,40.0323,40.0323,39.4864,39.4864,6298.925412082,0
+QQQA.US,D,20220119,000000,39.5985,39.8026,39.4728,39.5031,7351.9159624571,0
+QQQA.US,D,20220120,000000,39.7226,40.3321,38.8432,38.8432,5408.087398932,0
+QQQA.US,D,20220121,000000,38.6136,38.7585,37.6245,37.6245,6700.3029887934,0
+QQQA.US,D,20220124,000000,37.0451,38.214,36.1166,38.214,9922.3339599506,0
+QQQA.US,D,20220125,000000,37.4148,37.6945,37.0731,37.1115,2239.1063319287,0
+QQQA.US,D,20220126,000000,37.8843,38.5136,37.0001,37.225,6033.6758913126,0
+QQQA.US,D,20220127,000000,37.155,37.2948,36.4641,36.4641,1030.9698354433,0
+QQQA.US,D,20220128,000000,36.1077,37.5247,36.1077,37.5247,1974.8577527471,0
+QQQA.US,D,20220131,000000,37.6145,38.9553,37.6145,38.9553,15618.692536172,0
+QQQA.US,D,20220201,000000,38.558,39.223,38.558,39.223,11543.859332201,0
+QQQA.US,D,20220202,000000,39.7626,39.8591,39.353,39.8591,5510.1834408885,0
+QQQA.US,D,20220203,000000,38.7535,38.9533,38.4638,38.4638,4195.9471360953,0
+QQQA.US,D,20220204,000000,38.0742,38.6836,38.0742,38.6294,1887.7758346078,0
+QQQA.US,D,20220207,000000,38.7935,38.8534,38.332,38.332,3527.3181554389,0
+QQQA.US,D,20220208,000000,38.1441,38.9433,38.1441,38.9433,3524.3153306755,0
+QQQA.US,D,20220209,000000,39.4628,39.9456,39.4628,39.9456,1424.3398794522,0
+QQQA.US,D,20220210,000000,39.4029,39.9024,38.9583,38.9583,7201.7747242857,0
+QQQA.US,D,20220211,000000,39.0033,39.1132,37.7545,37.7545,10447.82829355,0
+QQQA.US,D,20220214,000000,37.8244,37.9442,37.3548,37.7205,5170.8642426213,0
+QQQA.US,D,20220215,000000,38.4938,38.9333,38.3889,38.9333,33153.18727141,0
+QQQA.US,D,20220216,000000,38.284,38.9233,38.2839,38.8513,3202.012139401,0
+QQQA.US,D,20220217,000000,38.4638,38.4638,37.4957,37.4957,7815.3519176126,0
+QQQA.US,D,20220218,000000,37.4847,37.4847,36.9652,37.1349,8841.3170451168,0
+QQQA.US,D,20220222,000000,36.8653,37.2849,36.6156,36.7254,5356.0384363659,0
+QQQA.US,D,20220223,000000,37.155,37.155,35.8013,35.8114,4189.9414865684,0
+QQQA.US,D,20220224,000000,34.7074,37.185,34.7074,37.185,7373.9366773889,0
+QQQA.US,D,20220225,000000,37.6046,37.7545,37.4947,37.7545,3601.3878329368,0
+QQQA.US,D,20220228,000000,37.7844,38.204,37.584,37.9942,3557.3464030732,0
+QQQA.US,D,20220301,000000,37.8144,37.8594,37.1251,37.14,3038.8586605881,0
+QQQA.US,D,20220302,000000,37.4647,38.234,37.4647,38.1341,3890.6599518136,0
+QQQA.US,D,20220303,000000,37.7445,38.1541,37.7445,37.7558,5620.2870155475,0
+QQQA.US,D,20220304,000000,37.2549,37.2756,37.1154,37.2251,4468.2032479793,0
+QQQA.US,D,20220307,000000,37.4547,37.577,36.016,36.016,8753.2341853897,0
+QQQA.US,D,20220308,000000,35.9662,36.9059,35.7613,36.4157,5511.1843824763,0
+QQQA.US,D,20220309,000000,37.175,37.5946,36.9652,37.5946,3148.9622352471,0
+QQQA.US,D,20220310,000000,36.8553,37.0151,36.4057,36.9652,4419.1571101767,0
+QQQA.US,D,20220311,000000,37.005,37.005,36.6156,36.6654,2550.3991657373,0
+QQQA.US,D,20220314,000000,36.3158,36.3158,35.7063,35.7863,3161.9744758886,0
+QQQA.US,D,20220315,000000,36.5256,36.9053,36.4857,36.9053,12764.00712774,0
+QQQA.US,D,20220316,000000,37.3448,38.0742,36.8153,38.0742,4805.520563071,0
+QQQA.US,D,20220317,000000,37.8644,38.5637,37.8644,38.5637,3586.3737091196,0
+QQQA.US,D,20220318,000000,38.3238,39.1032,38.3104,39.1032,5336.0196046097,0
+QQQA.US,D,20220321,000000,38.8934,39.1731,38.6436,39.0632,13854.032516864,0
+QQQA.US,D,20220322,000000,39.273,39.6769,39.2729,39.6769,854.80411598888,0
+QQQA.US,D,20220323,000000,39.323,39.7328,39.1459,39.1459,5731.3915317943,0
+QQQA.US,D,20220324,000000,39.6827,40.362,39.6827,40.352,3290.0949991282,0
+QQQA.US,D,20220325,000000,40.5318,40.5318,40.0223,40.3121,2579.4264717838,0
+QQQA.US,D,20220328,000000,40.4819,40.8218,40.4819,40.8218,3042.8624269393,0
+QQQA.US,D,20220329,000000,41.3111,41.6708,41.3111,41.6708,1973.8568111593,0
+QQQA.US,D,20220330,000000,41.5609,41.6159,41.2412,41.3111,6415.0346362678,0
+QQQA.US,D,20220331,000000,41.3111,41.6458,41.3111,41.371,6398.0186292751,0
+QQQA.US,D,20220401,000000,40.7116,40.7116,40.5718,40.5818,1408.3248140473,0
+QQQA.US,D,20220404,000000,41.2412,41.4609,41.1113,41.4412,5969.6156296928,0
+QQQA.US,D,20220405,000000,41.2912,41.2912,40.6118,40.6118,2637.4810838767,0
+QQQA.US,D,20220406,000000,40.0323,40.0323,39.6788,39.9724,3400.1985737872,0
+QQQA.US,D,20220407,000000,40.2621,40.2621,39.7525,39.7525,1514.424622355,0
+QQQA.US,D,20220408,000000,40.0822,40.2321,39.9624,40.2321,12266.539158599,0
+QQQA.US,D,20220411,000000,39.0632,39.1431,39.0632,39.1132,14911.026833591,0
+QQQA.US,D,20220412,000000,38.8584,38.8834,38.8035,38.8035,2164.035712843,0
+QQQA.US,D,20220413,000000,39.0932,39.7725,39.0632,39.6627,2888.7174224168,0
+QQQA.US,D,20220414,000000,39.278,39.313,38.9732,38.9732,22872.516223023,0
+QQQA.US,D,20220418,000000,38.7735,39.1032,38.6536,38.8849,2509.3605606371,0
+QQQA.US,D,20220419,000000,38.7735,39.4429,38.7735,39.4429,1492.4039074232,0
+QQQA.US,D,20220420,000000,39.4728,39.6127,39.3979,39.4229,2081.9585026427,0
+QQQA.US,D,20220421,000000,39.8623,39.8623,38.3639,38.3639,1802.695799644,0
+QQQA.US,D,20220422,000000,38.3039,38.3039,37.245,37.245,15214.312134697,0
+QQQA.US,D,20220425,000000,37.0751,37.9043,37.0751,37.9043,1278.2024076321,0
+QQQA.US,D,20220426,000000,37.6169,37.6169,36.6809,36.6809,2648.4914413426,0
+QQQA.US,D,20220427,000000,36.6156,36.9751,36.4956,36.4956,2285.1496449679,0
+QQQA.US,D,20220428,000000,36.8054,37.2569,36.8054,37.0751,2588.4349460741,0
+QQQA.US,D,20220429,000000,36.6755,36.6755,35.7663,35.8562,2114.9895750404,0
+QQQA.US,D,20220502,000000,35.7763,36.1902,35.4733,36.136,3357.1580855114,0
+QQQA.US,D,20220503,000000,36.216,36.2259,36.096,36.096,1612.5168979603,0
+QQQA.US,D,20220504,000000,36.096,36.9652,35.7963,36.8953,905.85213696714,0
+QQQA.US,D,20220505,000000,35.8562,35.8562,34.7173,35.1669,2464.3181891857,0
+QQQA.US,D,20220506,000000,34.6674,34.7682,34.0979,34.4707,4747.4659509781,0
+QQQA.US,D,20220509,000000,33.7953,33.8095,32.7292,32.7292,5238.9282705923,0
+QQQA.US,D,20220510,000000,33.0589,33.6483,32.9389,33.3286,1694.5941081606,0
+QQQA.US,D,20220511,000000,33.5584,33.5584,32.2283,32.2415,2226.0940912872,0
+QQQA.US,D,20220512,000000,31.9299,32.4195,31.9299,32.4195,1773.6684935975,0
+QQQA.US,D,20220513,000000,32.9218,33.5984,32.9218,33.5584,2406.2635770928,0
+QQQA.US,D,20220516,000000,33.3686,33.3686,33.1588,33.2187,1704.6035240387,0
+QQQA.US,D,20220517,000000,33.7283,33.7583,33.7268,33.7583,477.44913738489,0
+QQQA.US,D,20220518,000000,32.7992,32.7992,31.8201,31.8301,2046.9255470694,0
+QQQA.US,D,20220519,000000,31.7701,32.2097,31.7701,32.1298,1771.6666104219,0
+QQQA.US,D,20220520,000000,32.4195,32.4195,31.4704,32.0998,2559.4076400276,0
+QQQA.US,D,20220523,000000,32.1198,32.4695,31.9699,32.4295,2389.2475701001,0
+QQQA.US,D,20220524,000000,31.5503,31.7801,31.4897,31.7801,1159.0903586828,0
+QQQA.US,D,20220525,000000,31.9299,32.2896,31.9,32.2896,1573.4801760357,0
+QQQA.US,D,20220526,000000,32.5693,33.6483,32.5693,33.6083,1375.2937416496,0
+QQQA.US,D,20220527,000000,34.1739,34.6174,34.1739,34.5974,1313.2353632054,0
+QQQA.US,D,20220531,000000,34.5275,34.5275,34.1678,34.1678,1942.8276219373,0
+QQQA.US,D,20220601,000000,34.4675,34.4676,33.9012,33.9012,314.29565857202,0
+QQQA.US,D,20220602,000000,34.191,34.8672,34.191,34.8672,1146.0781180413,0
+QQQA.US,D,20220603,000000,34.2977,34.2977,34.008,34.038,1474.3869588426,0
+QQQA.US,D,20220606,000000,34.4375,34.4375,34.0978,34.1378,6401.0214540385,0
+QQQA.US,D,20220607,000000,33.7981,34.6674,33.7981,34.6674,8071.5929640917,0
+QQQA.US,D,20220608,000000,34.2927,34.2927,34.2378,34.2378,253.23822171568,0
+QQQA.US,D,20220609,000000,34.048,34.1978,33.4067,33.4067,7541.093922553,0
+QQQA.US,D,20220610,000000,32.7892,32.8191,32.4239,32.4395,2504.3558526981,0
+QQQA.US,D,20220613,000000,31.4004,31.5503,30.801,30.801,7509.0637917431,0
+QQQA.US,D,20220614,000000,30.821,31.0907,30.811,30.811,4821.5356284759,0
+QQQA.US,D,20220615,000000,31.3704,31.88,31.2256,31.5104,4669.392507129,0
+QQQA.US,D,20220616,000000,30.5612,30.7111,30.2515,30.2615,2428.2842920246,0
+QQQA.US,D,20220617,000000,30.6511,30.801,30.2815,30.6112,4318.062009808,0
+QQQA.US,D,20220621,000000,31.1107,31.5303,31.1107,31.4363,4813.5280957735,0
+QQQA.US,D,20220622,000000,31.2805,31.4425,31.2805,31.4425,263.1639763446,0
+QQQA.US,D,20220623,000000,31.7502,31.8801,31.4604,31.8801,1330.829233986,0
+QQQA.US,D,20220624,000000,32.628,32.9794,32.628,32.9794,11409.108966848,0
+QQQA.US,D,20220627,000000,32.9794,32.9794,32.7391,32.7496,2263.4103212604,0
+QQQA.US,D,20220628,000000,32.3004,32.3004,31.9501,31.9501,1423.8872180166,0
+QQQA.US,D,20220629,000000,31.8202,31.9301,31.8194,31.8901,5054.1492186942,0
+QQQA.US,D,20220630,000000,31.5104,31.7802,31.4201,31.5803,4390.7358486696,0
+QQQA.US,D,20220701,000000,31.6902,32.0013,31.6403,32.0013,2173.3542076824,0
+QQQA.US,D,20220705,000000,31.8102,32.3798,31.8102,32.3798,1330.829233986,0
+QQQA.US,D,20220706,000000,32.2399,32.5213,32.2399,32.5213,493.3073777106,0
+QQQA.US,D,20220707,000000,33.0794,33.2093,33.0794,33.1693,1301.8111529442,0
+QQQA.US,D,20220708,000000,33.0494,33.2693,32.9195,33.2693,10419.492340975,0
+QQQA.US,D,20220711,000000,32.6596,32.7796,32.6596,32.7196,3052.9022502942,0
+QQQA.US,D,20220712,000000,32.6396,32.6396,32.2099,32.2099,1111.6926909462,0
+QQQA.US,D,20220713,000000,32.3998,32.3998,32.2099,32.2099,755.470730571,0
+QQQA.US,D,20220714,000000,31.8801,32.3498,31.8302,32.2999,1005.626601621,0
+QQQA.US,D,20220715,000000,32.5997,32.9794,32.5997,32.9794,276.1720816392,0
+QQQA.US,D,20220718,000000,33.3091,33.3091,32.6396,32.6396,2296.430896239,0
+QQQA.US,D,20220719,000000,33.0494,33.1958,32.9395,33.1958,973.6066501266,0
+QQQA.US,D,20220720,000000,33.2493,33.2493,33.1094,33.2257,466.2905436372,0
+QQQA.US,D,20220721,000000,33.4192,33.629,33.4192,33.6168,1826.137858665,0
+QQQA.US,D,20220722,000000,33.739,33.739,33.3392,33.3392,452.2818148584,0
+QQQA.US,D,20220725,000000,33.2992,33.3811,33.1393,33.3811,1389.8660195538,0
+QQQA.US,D,20220726,000000,33.2193,33.2193,32.8833,32.8833,297.1851748074,0
+QQQA.US,D,20220727,000000,32.7995,33.4891,32.7995,33.4723,2367.4751636172,0
+QQQA.US,D,20220728,000000,33.3792,33.6877,33.3592,33.6877,457.2849322794,0
+QQQA.US,D,20220729,000000,33.5991,33.729,33.5991,33.729,508.3167299736,0
+QQQA.US,D,20220801,000000,33.5991,33.8929,33.5191,33.6165,743.4632487606,0
+QQQA.US,D,20220802,000000,33.5491,34.0288,33.5491,33.6581,2435.5175605428,0
+QQQA.US,D,20220803,000000,34.3486,34.3986,34.3486,34.3793,988.6160023896,0
+QQQA.US,D,20220804,000000,34.4838,34.4838,34.4838,34.4838,226.1409074292,0
+QQQA.US,D,20220805,000000,34.4548,34.4548,34.4548,34.4548,258.1608589236,0
+QQQA.US,D,20220808,000000,34.5385,34.7933,34.3087,34.3687,4304.6822290284,0
+QQQA.US,D,20220809,000000,34.1287,34.1287,34.0438,34.0438,1049.6540349258,0
+QQQA.US,D,20220810,000000,34.3686,34.5585,34.3486,34.5585,3277.041910755,0
+QQQA.US,D,20220811,000000,34.7883,34.9782,34.3865,34.3865,3179.9814327876,0
+QQQA.US,D,20220812,000000,34.4285,34.8383,34.4285,34.8293,2818.7563549914,0
+QQQA.US,D,20220815,000000,35.278,35.288,35.2636,35.2636,313.1951505546,0
+QQQA.US,D,20220816,000000,34.8238,35.0298,34.8238,35.0298,10316.428122102,0
+QQQA.US,D,20220817,000000,34.5485,34.5644,34.5485,34.5644,256.1596119552,0
+QQQA.US,D,20220818,000000,34.3586,34.4192,34.3186,34.3559,1560.972635352,0
+QQQA.US,D,20220819,000000,34.1437,34.1437,34.0972,34.0972,429.2674747218,0
+QQQA.US,D,20220822,000000,33.676,33.719,33.676,33.719,685.427086677,0
+QQQA.US,D,20220823,000000,33.4891,33.6824,33.4891,33.6824,408.2543815536,0
+QQQA.US,D,20220824,000000,33.9318,33.9318,33.9318,33.9318,82.0511257044,0
+QQQA.US,D,20220825,000000,34.1887,34.5304,34.1687,34.5304,1120.698302304,0
+QQQA.US,D,20220826,000000,34.4785,34.4785,33.4032,33.4032,1717.0698988872,0
+QQQA.US,D,20220829,000000,33.2992,33.719,33.2992,33.4724,3502.1821947,0
+QQQA.US,D,20220830,000000,33.0494,33.0494,33.0457,33.0457,369.2300656698,0
+QQQA.US,D,20220831,000000,32.9794,32.9923,32.9495,32.9923,384.2394179328,0
+QQQA.US,D,20220901,000000,32.5797,33.0507,32.5397,33.0507,8559.3332838468,0
+QQQA.US,D,20220902,000000,32.7995,32.7995,32.5597,32.6178,640.399029888,0
+QQQA.US,D,20220906,000000,32.4098,32.4098,32.2337,32.2337,1021.6365773682,0
+QQQA.US,D,20220907,000000,32.1999,32.9039,32.1999,32.9039,1407.8772422694,0
+QQQA.US,D,20220908,000000,33.0094,33.3525,33.0094,33.3525,437.2724625954,0
+QQQA.US,D,20220909,000000,33.7789,33.9688,33.7789,33.9551,2476.543123395,0
+QQQA.US,D,20220912,000000,34.1386,34.1599,34.0987,34.1599,820.511257044,0
+QQQA.US,D,20220913,000000,33.3392,33.3392,32.5797,32.606,1876.169032875,0
+QQQA.US,D,20220914,000000,32.5997,32.7221,32.5997,32.6635,372.2319361224,0
+QQQA.US,D,20220915,000000,32.5197,32.5457,32.2799,32.2855,725.452026045,0
+QQQA.US,D,20220916,000000,31.9101,32.0986,31.9101,32.0986,300.18704526,0
+QQQA.US,D,20220919,000000,31.8102,32.1893,31.7902,32.1893,919.5729819798,0
+QQQA.US,D,20220920,000000,32.11,32.14,31.9701,32.0778,681.4245927402,0
+QQQA.US,D,20220921,000000,31.4,31.4354,31.4,31.4354,559,0
+QQQA.US,D,20220922,000000,31.36,31.36,31.13,31.14,1015,0
+QQQA.US,D,20220923,000000,30.83,30.83,30.6099,30.6866,1073,0
+QQQA.US,D,20220926,000000,30.71,30.76,30.5038,30.5038,672,0
+QQQA.US,D,20220927,000000,30.84,30.84,30.49,30.5135,1976,0
+QQQA.US,D,20220928,000000,30.8099,31.0672,30.8099,31.0672,1578,0
+QQQA.US,D,20220929,000000,30.41,30.41,30.13,30.3547,3006,0
+QQQA.US,D,20220930,000000,30.44,30.7,30.103,30.103,3643,0
+QQQA.US,D,20221003,000000,30.21,30.92,30.21,30.8227,5859,0
+QQQA.US,D,20221004,000000,31.32,31.65,31.32,31.5936,1266,0
+QQQA.US,D,20221005,000000,31.31,31.7401,31.18,31.5515,2285,0
+QQQA.US,D,20221006,000000,31.47,31.7,31.2569,31.2569,594,0
+QQQA.US,D,20221007,000000,30.9,30.9,30.43,30.4744,972,0
+QQQA.US,D,20221010,000000,30,30.13,29.9984,29.9984,812,0
+QQQA.US,D,20221011,000000,29.86,29.969,29.6216,29.6216,981,0
+QQQA.US,D,20221012,000000,29.4463,29.4463,29.4463,29.4463,93,0
+QQQA.US,D,20221013,000000,28.72,29.8868,28.64,29.8868,2593,0
+QQQA.US,D,20221014,000000,29.28,29.28,29.0957,29.0957,415,0
+QQQA.US,D,20221017,000000,29.99,29.99,29.8117,29.8117,545,0
+QQQA.US,D,20221018,000000,30.45,30.45,30.1027,30.1027,653,0
+QQQA.US,D,20221019,000000,29.76,29.76,29.34,29.3971,1287,0
+QQQA.US,D,20221020,000000,29.2,29.2491,29.2,29.2491,274,0
+QQQA.US,D,20221021,000000,29.3401,29.9304,29.34,29.9304,3215,0
+QQQA.US,D,20221024,000000,29.87,30.05,29.8331,30.0468,1713,0
+QQQA.US,D,20221025,000000,30.2,30.3399,30.2,30.3399,762,0
+QQQA.US,D,20221026,000000,30.46,30.81,30.46,30.58,1324,0
+QQQA.US,D,20221027,000000,30.71,30.71,30.4965,30.4965,1392,0
+QQQA.US,D,20221028,000000,30.83,31.62,30.83,31.62,3702,0
+QQQA.US,D,20221031,000000,31.44,31.59,31.43,31.53,2533,0
+QQQA.US,D,20221101,000000,31.38,31.3863,31.3133,31.3863,1883,0
+QQQA.US,D,20221102,000000,31.21,31.43,30.6367,30.6367,428,0
+QQQA.US,D,20221103,000000,30.16,30.39,30.16,30.39,200,0
+QQQA.US,D,20221104,000000,30.82,30.82,30.06,30.4555,4729,0
+QQQA.US,D,20221107,000000,30.65,30.7,30.505,30.6875,2651,0
+QQQA.US,D,20221108,000000,30.77,31.19,30.77,31.0119,3462,0
+QQQA.US,D,20221109,000000,30.7,30.7,30.6441,30.6441,715,0
+QQQA.US,D,20221110,000000,31.85,32.0748,31.67,32.0748,1570,0
+QQQA.US,D,20221111,000000,32.04,32.08,31.83,32.0425,8425,0
+QQQA.US,D,20221114,000000,32.07,32.0703,32.07,32.0703,230,0
+QQQA.US,D,20221115,000000,32.77,32.77,32.4892,32.4892,1310,0
+QQQA.US,D,20221116,000000,32.41,32.41,32.2795,32.2795,648,0
+QQQA.US,D,20221117,000000,31.93,32.31,31.85,32.1959,2646,0
+QQQA.US,D,20221118,000000,32.9,32.9,32.577,32.68,2203,0
+QQQA.US,D,20221121,000000,32.66,32.67,32.5761,32.5761,5659,0
+QQQA.US,D,20221122,000000,32.72,32.97,32.639,32.947,4844,0
+QQQA.US,D,20221123,000000,33.05,33.075,33.03,33.06,608,0
+QQQA.US,D,20221125,000000,32.92,32.92,32.9166,32.9166,207,0
+QQQA.US,D,20221128,000000,33.09,33.19,32.76,32.82,3564,0
+QQQA.US,D,20221129,000000,32.97,32.97,32.635,32.7177,2731,0
+QQQA.US,D,20221130,000000,32.86,33.77,32.789,33.6659,8648,0
+QQQA.US,D,20221201,000000,33.86,33.9815,33.86,33.9815,2082,0
+QQQA.US,D,20221202,000000,33.56,33.912,33.56,33.912,538,0
+QQQA.US,D,20221205,000000,33.86,33.86,33.28,33.3608,10928,0
+QQQA.US,D,20221206,000000,33.42,33.42,32.83,32.9334,6214,0
+QQQA.US,D,20221207,000000,32.85,33.04,32.85,32.9656,2852,0
+QQQA.US,D,20221208,000000,33.2111,33.2803,33.2111,33.2803,412,0
+QQQA.US,D,20221209,000000,33.16,33.16,32.8928,32.8928,3401,0
+QQQA.US,D,20221212,000000,32.96,33.19,32.885,33.1842,7217,0
+QQQA.US,D,20221213,000000,34.17,34.17,33.27,33.3244,3804,0
+QQQA.US,D,20221214,000000,33.43,33.55,33,33.25,2344,0
+QQQA.US,D,20221215,000000,33,33,32.1658,32.1658,2061,0
+QQQA.US,D,20221216,000000,31.945,32.17,31.93,32.1082,1584,0
+QQQA.US,D,20221219,000000,32.13,32.13,31.906,31.906,3697,0
+QQQA.US,D,20221220,000000,31.78,31.97,31.68,31.97,4292,0
+QQQA.US,D,20221221,000000,32.06,32.39,31.89,32.2988,2647,0
+QQQA.US,D,20221222,000000,31.92,31.92,31.53,31.83,1892,0
+QQQA.US,D,20221223,000000,31.74,31.75,31.7099,31.7436,2852,0
+QQQA.US,D,20221227,000000,31.91,31.91,31.5,31.58,2572,0
+QQQA.US,D,20221228,000000,31.6,31.6,31.1635,31.1635,1225,0
+QQQA.US,D,20221229,000000,31.43,31.74,31.43,31.6017,1854,0
+QQQA.US,D,20221230,000000,31.4,31.5374,31.2,31.5374,3840,0
+QQQA.US,D,20230103,000000,31.86,31.86,31.27,31.423,8777,0
+QQQA.US,D,20230104,000000,31.87,31.87,31.64,31.86,1391,0
+QQQA.US,D,20230105,000000,31.67,31.83,31.56,31.76,822,0
+QQQA.US,D,20230106,000000,32.07,32.68,32.07,32.4209,717,0
+QQQA.US,D,20230109,000000,32.5,32.5,32.0572,32.0572,1143,0
+QQQA.US,D,20230110,000000,32.11,32.32,32.04,32.32,1024,0
+QQQA.US,D,20230111,000000,32.1945,32.4616,32.1945,32.4616,1032,0
+QQQA.US,D,20230112,000000,32.4813,32.4813,32.4813,32.4813,306,0
+QQQA.US,D,20230113,000000,32.67,32.7816,32.67,32.7816,305,0
+QQQA.US,D,20230117,000000,32.59,32.71,32.59,32.6633,3146,0
+QQQA.US,D,20230118,000000,32.74,32.75,32.1913,32.1913,398,0
+QQQA.US,D,20230119,000000,32.15,32.15,31.8805,31.8805,679,0
+QQQA.US,D,20230120,000000,32.26,32.5294,32.26,32.5294,835,0
+QQQA.US,D,20230123,000000,32.9,32.9662,32.9,32.9662,234,0
+QQQA.US,D,20230124,000000,33.0299,33.1494,33.0299,33.1494,397,0
+QQQA.US,D,20230125,000000,32.91,33.1305,32.91,33.1305,1349,0
+QQQA.US,D,20230126,000000,33.4604,33.54,33.4604,33.5288,895,0
+QQQA.US,D,20230127,000000,33.42,33.42,33.2737,33.2737,6921,0
+QQQA.US,D,20230130,000000,32.9101,32.9299,32.7001,32.7001,1041,0
+QQQA.US,D,20230131,000000,32.66,33.03,32.66,33.025,2680,0
+QQQA.US,D,20230201,000000,33.1,33.52,33.1,33.4413,793,0
+QQQA.US,D,20230202,000000,33.2838,33.2901,33.0157,33.23,3789,0
+QQQA.US,D,20230203,000000,32.9901,32.9901,32.95,32.95,609,0
+QQQA.US,D,20230206,000000,32.82,32.8797,32.81,32.8153,557,0
+QQQA.US,D,20230207,000000,32.55,33.1216,32.55,33.1216,799,0
+QQQA.US,D,20230208,000000,32.72,32.7201,32.6044,32.6044,2069,0
+QQQA.US,D,20230209,000000,32.91,32.91,32.63,32.68,562,0
+QQQA.US,D,20230210,000000,32.51,32.8102,32.51,32.8102,1772,0
+QQQA.US,D,20230213,000000,33.08,33.18,33.0601,33.16,993,0
+QQQA.US,D,20230214,000000,33.08,33.38,33.08,33.38,160,0
+QQQA.US,D,20230215,000000,33.13,33.3748,33.13,33.3748,368,0
+QQQA.US,D,20230216,000000,33.11,33.11,32.9375,32.9375,1237,0
+QQQA.US,D,20230217,000000,32.63,32.8038,32.63,32.8038,1831,0
+QQQA.US,D,20230221,000000,32.32,32.32,31.9492,31.9492,1835,0
+QQQA.US,D,20230222,000000,31.8,31.8,31.7153,31.7153,336,0
+QQQA.US,D,20230223,000000,31.84,31.97,31.7738,31.7738,4708,0
+QQQA.US,D,20230224,000000,31.22,31.3965,31.22,31.3218,1051,0
+QQQA.US,D,20230227,000000,31.64,31.6401,31.4461,31.4461,593,0
+QQQA.US,D,20230228,000000,31.3483,31.3483,31.3483,31.3483,3,0
+QQQA.US,D,20230301,000000,31.31,31.3201,31.28,31.2965,1388,0
+QQQA.US,D,20230302,000000,31.32,31.7777,31.32,31.7777,1004,0
+QQQA.US,D,20230303,000000,32.0102,32.1952,32.0102,32.1952,194,0
+QQQA.US,D,20230306,000000,31.97,32.194,31.97,32.02,4229,0
+QQQA.US,D,20230307,000000,32,32,31.6,31.6375,657,0
+QQQA.US,D,20230308,000000,31.55,31.68,31.53,31.6658,2017,0
+QQQA.US,D,20230309,000000,31.17,31.17,30.9435,30.9435,442,0
+QQQA.US,D,20230310,000000,30.87,30.98,30.52,30.5239,15728,0
+QQQA.US,D,20230313,000000,30.28,30.7549,30.28,30.7549,3776,0
+QQQA.US,D,20230314,000000,30.92,31.225,30.92,31.2116,4953,0
+QQQA.US,D,20230315,000000,30.8,30.9087,30.8,30.9087,1104,0
+QQQA.US,D,20230316,000000,30.88,31.3195,30.74,31.3195,6723,0
+QQQA.US,D,20230317,000000,31.25,31.25,30.9034,30.9034,528,0
+QQQA.US,D,20230320,000000,30.86,31.1372,30.86,31.1372,1154,0
+QQQA.US,D,20230321,000000,31.31,31.31,31.1,31.2666,1179,0
+QQQA.US,D,20230322,000000,31.21,31.21,30.6569,30.6569,6298,0
+QQQA.US,D,20230323,000000,30.97,31.3359,30.97,31.0424,3204,0
+QQQA.US,D,20230324,000000,30.8599,31.1072,30.8599,31.1072,6191,0
+QQQA.US,D,20230327,000000,31.17,31.18,31.13,31.1344,3889,0
+QQQA.US,D,20230328,000000,31.12,31.2409,31.12,31.2409,4136,0
+QQQA.US,D,20230329,000000,31.43,31.7,31.43,31.6538,7133,0
+QQQA.US,D,20230330,000000,31.96,31.96,31.92,31.92,1244,0
+QQQA.US,D,20230331,000000,32.0599,32.34,32.0599,32.34,3190,0
+QQQA.US,D,20230403,000000,32.24,32.3549,32.24,32.3549,520,0
+QQQA.US,D,20230404,000000,32.37,32.37,32.0175,32.0175,1228,0
+QQQA.US,D,20230405,000000,31.95,31.9642,31.8359,31.8771,935,0
+QQQA.US,D,20230406,000000,31.91,31.95,31.81,31.87,2700,0
+QQQA.US,D,20230410,000000,31.66,31.9539,31.66,31.9539,2703,0
+QQQA.US,D,20230411,000000,32.05,32.05,31.9911,31.9911,176,0
+QQQA.US,D,20230412,000000,31.9461,31.9461,31.78,31.84,3035,0
+QQQA.US,D,20230413,000000,32.07,32.2414,32.07,32.2414,1588,0
+QQQA.US,D,20230414,000000,31.98,32.0941,31.955,32.0941,1166,0
+QQQA.US,D,20230417,000000,32.05,32.05,31.87,31.96,975,0
+QQQA.US,D,20230418,000000,31.975,32.0046,31.975,32.0046,748,0
+QQQA.US,D,20230419,000000,31.78,31.9728,31.78,31.9728,1504,0
+QQQA.US,D,20230420,000000,32.02,32.02,31.836,31.8951,2077,0
+QQQA.US,D,20230421,000000,31.94,31.9874,31.9399,31.9874,1451,0
+QQQA.US,D,20230424,000000,31.97,31.9887,31.84,31.9887,2404,0
+QQQA.US,D,20230425,000000,31.74,31.74,31.13,31.13,3477,0
+QQQA.US,D,20230426,000000,31.18,31.1974,31.11,31.1974,559,0
+QQQA.US,D,20230427,000000,31.32,31.523,31.1,31.523,1484,0
+QQQA.US,D,20230428,000000,31.5,31.893,31.5,31.893,1229,0
+QQQA.US,D,20230501,000000,31.88,32.0861,31.88,32.0861,1048,0
+QQQA.US,D,20230502,000000,31.6768,31.6768,31.6768,31.6768,15,0
+QQQA.US,D,20230503,000000,31.64,31.675,31.44,31.45,1214,0
+QQQA.US,D,20230504,000000,31.28,31.28,31.15,31.15,4328,0
+QQQA.US,D,20230505,000000,31.45,31.5845,31.45,31.58,766,0
+QQQA.US,D,20230508,000000,31.54,31.6845,31.54,31.6845,2114,0
+QQQA.US,D,20230509,000000,31.5067,31.5067,31.5067,31.5067,67,0
+QQQA.US,D,20230510,000000,31.705,31.74,31.7025,31.7025,2223,0
+QQQA.US,D,20230511,000000,31.5,31.6713,31.5,31.6713,626,0
+QQQA.US,D,20230512,000000,31.67,31.67,31.49,31.6212,661,0
+QQQA.US,D,20230515,000000,31.62,31.81,31.6,31.81,960,0
+QQQA.US,D,20230516,000000,31.84,31.8639,31.7331,31.7331,1005,0
+QQQA.US,D,20230517,000000,31.76,32.09,31.76,32.09,596,0
+QQQA.US,D,20230518,000000,32.66,32.98,32.66,32.95,1381,0
+QQQA.US,D,20230519,000000,32.91,32.9475,32.84,32.84,3806,0
+QQQA.US,D,20230522,000000,32.91,33.07,32.82,32.88,2148,0
+QQQA.US,D,20230523,000000,32.67,32.67,32.17,32.17,1107,0
+QQQA.US,D,20230524,000000,31.92,32.2,31.92,32.1233,2666,0
+QQQA.US,D,20230525,000000,32.82,33.14,32.82,33.09,1037,0
+QQQA.US,D,20230526,000000,33.8745,34,33.8745,33.97,3533,0
+QQQA.US,D,20230530,000000,34.37,34.37,34.07,34.07,1307,0
+QQQA.US,D,20230531,000000,33.79,33.79,33.48,33.55,5647,0
+QQQA.US,D,20230601,000000,34.0399,34.15,34.03,34.03,898,0
+QQQA.US,D,20230602,000000,34.22,34.22,34.09,34.09,1737,0
+QQQA.US,D,20230605,000000,33.97,34.23,33.97,34.17,3179,0
+QQQA.US,D,20230606,000000,34.1,34.2,34.1,34.2,701,0
+QQQA.US,D,20230607,000000,34.22,34.22,33.61,33.6255,1481,0
+QQQA.US,D,20230608,000000,33.67,34.0863,33.67,34.0863,1093,0
+QQQA.US,D,20230609,000000,34.19,34.37,34.19,34.2541,1472,0
+QQQA.US,D,20230612,000000,34.38,34.7507,34.3599,34.7507,7043,0
+QQQA.US,D,20230613,000000,35.04,35.0955,34.883,35.0726,2249,0
+QQQA.US,D,20230614,000000,35.03,35.25,35.03,35.22,1711,0
+QQQA.US,D,20230615,000000,35.58,35.5801,35.5759,35.5759,479,0
+QQQA.US,D,20230616,000000,35.29,35.29,35.29,35.29,39,0
+QQQA.US,D,20230620,000000,35.07,35.23,34.9,35.14,8090,0
+QQQA.US,D,20230621,000000,34.97,34.99,34.81,34.81,1847,0
+QQQA.US,D,20230622,000000,34.68,34.92,34.68,34.92,4052,0
+QQQA.US,D,20230623,000000,34.54,34.71,34.54,34.6544,718,0
+QQQA.US,D,20230626,000000,34.59,34.59,34.32,34.32,1067,0
+QQQA.US,D,20230627,000000,34.39,34.8499,34.39,34.82,6454,0
+QQQA.US,D,20230628,000000,34.72,34.94,34.72,34.77,1017,0
+QQQA.US,D,20230629,000000,34.8699,34.96,34.7783,34.88,986,0
+QQQA.US,D,20230630,000000,35.49,35.58,35.4899,35.53,1465,0
+QQQA.US,D,20230703,000000,35.53,35.53,35.45,35.45,215,0
+QQQA.US,D,20230705,000000,35.21,35.32,35.21,35.26,840,0
+QQQA.US,D,20230706,000000,34.86,34.86,34.62,34.82,1481,0
+QQQA.US,D,20230707,000000,34.71,34.71,34.71,34.71,372,0
+QQQA.US,D,20230710,000000,35.1,35.35,35.075,35.35,7595,0
+QQQA.US,D,20230711,000000,35.27,35.39,35.21,35.39,4429,0
+QQQA.US,D,20230712,000000,35.82,35.89,35.82,35.89,2580,0
+QQQA.US,D,20230713,000000,36.15,36.42,36.14,36.37,5538,0
+QQQA.US,D,20230714,000000,36.51,36.6,36.26,36.27,4095,0
+QQQA.US,D,20230717,000000,36.9,36.9,36.8268,36.8268,863,0
+QQQA.US,D,20230718,000000,36.5,37.06,36.5,37.06,3389,0
+QQQA.US,D,20230719,000000,37.03,37.03,36.83,36.83,1888,0
+QQQA.US,D,20230720,000000,36.52,36.55,36.01,36.02,2602,0
+QQQA.US,D,20230721,000000,36.12,36.12,36.12,36.12,68,0
+QQQA.US,D,20230724,000000,36.1,36.1,35.77,36.02,5015,0
+QQQA.US,D,20230725,000000,36.4459,36.51,36.38,36.38,669,0
+QQQA.US,D,20230726,000000,36.15,36.15,35.95,35.95,2087,0
+QQQA.US,D,20230727,000000,36.57,36.6099,35.97,35.97,3754,0
+QQQA.US,D,20230728,000000,36.47,36.59,36.4655,36.59,2511,0
+QQQA.US,D,20230731,000000,36.71,36.83,36.6479,36.83,1980,0
+QQQA.US,D,20230801,000000,36.58,36.79,36.58,36.73,5321,0
+QQQA.US,D,20230802,000000,36,36,34.85,35.48,2051,0
+QQQA.US,D,20230803,000000,35.42,35.42,35.38,35.38,705,0
+QQQA.US,D,20230804,000000,35.31,35.31,35.31,35.31,231,0
+QQQA.US,D,20230807,000000,35.46,35.72,35.42,35.72,4897,0
+QQQA.US,D,20230808,000000,35,35,34.64,34.92,1859,0
+QQQA.US,D,20230809,000000,34.69,34.69,34.4522,34.4522,1979,0
+QQQA.US,D,20230810,000000,34.8,34.9,34.5144,34.5144,380,0
+QQQA.US,D,20230811,000000,34.0701,34.2399,34.07,34.181,816,0
+QQQA.US,D,20230814,000000,33.99,34.68,33.99,34.68,903,0
+QQQA.US,D,20230815,000000,34.43,34.46,34.43,34.46,329,0
+QQQA.US,D,20230816,000000,34.39,34.39,34,34,272,0
+QQQA.US,D,20230817,000000,33.76,33.8463,33.4499,33.48,2956,0
+QQQA.US,D,20230818,000000,33.5349,33.5349,33.5349,33.5349,98,0
+QQQA.US,D,20230821,000000,33.86,34.5,33.86,34.47,1834,0
+QQQA.US,D,20230822,000000,34.3395,34.3395,34.3395,34.3395,305,0
+QQQA.US,D,20230823,000000,34.34,35.12,34.34,35.0515,662,0
+QQQA.US,D,20230824,000000,35.19,35.19,33.99,33.99,2348,0
+QQQA.US,D,20230825,000000,34.29,34.29,34.2669,34.2669,267,0
+QQQA.US,D,20230828,000000,34.53,34.53,34.33,34.5122,1991,0
+QQQA.US,D,20230829,000000,34.38,35.2455,34.38,35.2455,972,0
+QQQA.US,D,20230830,000000,35.2,35.5499,35.2,35.4638,1226,0
+QQQA.US,D,20230831,000000,35.73,35.76,35.6718,35.6718,1923,0
+QQQA.US,D,20230901,000000,35.7401,35.7401,35.6549,35.6827,994,0
+QQQA.US,D,20230905,000000,35.5,35.8401,35.5,35.7924,746,0
+QQQA.US,D,20230906,000000,35.65,35.8,35.41,35.6411,2615,0
+QQQA.US,D,20230907,000000,35.16,35.29,34.92,35.2728,2262,0
+QQQA.US,D,20230908,000000,35.1872,35.1872,35.1872,35.1872,127,0
+QQQA.US,D,20230911,000000,35.26,35.67,35.26,35.67,1514,0
+QQQA.US,D,20230912,000000,35.29,35.2901,35.0403,35.0403,257,0
+QQQA.US,D,20230913,000000,35.04,35.2209,35.03,35.0493,764,0
+QQQA.US,D,20230914,000000,35.05,35.3291,35.05,35.3291,253,0
+QQQA.US,D,20230915,000000,34.4406,34.4406,34.4,34.4,505,0
+QQQA.US,D,20230918,000000,34.6001,34.6001,34.533,34.533,520,0
+QQQA.US,D,20230919,000000,34.25,34.45,34.25,34.4455,753,0
+QQQA.US,D,20230920,000000,34.072,34.072,34.072,34.072,103,0
+QQQA.US,D,20230921,000000,33.66,33.66,33.18,33.18,1843,0
+QQQA.US,D,20230922,000000,33.32,33.32,33.32,33.32,16,0
+QQQA.US,D,20230925,000000,33.2,33.4875,33.2,33.4875,280,0
+QQQA.US,D,20230926,000000,33.3,33.3,33.01,33.0386,3420,0
+QQQA.US,D,20230927,000000,33.23,33.23,33.0999,33.2155,686,0
+QQQA.US,D,20230928,000000,33.6616,33.6616,33.48,33.5674,2360,0
+QQQA.US,D,20230929,000000,33.91,33.92,33.5784,33.5969,3485,0
+QQQA.US,D,20231002,000000,33.712,33.77,33.712,33.7656,569,0
+QQQA.US,D,20231003,000000,33.5,33.5,32.855,32.9399,1310,0
+QQQA.US,D,20231004,000000,33.09,33.66,33.09,33.6332,4240,0
+QQQA.US,D,20231005,000000,33.63,33.63,33.5379,33.5379,1982,0
+QQQA.US,D,20231006,000000,33.51,34.47,33.51,34.4143,1816,0
+QQQA.US,D,20231009,000000,34.14,34.5323,33.97,34.5058,1906,0
+QQQA.US,D,20231010,000000,34.8898,35.0702,34.8406,34.8406,6732,0
+QQQA.US,D,20231011,000000,35.04,35.04,34.86,35.0281,1705,0
+QQQA.US,D,20231012,000000,35.12,35.2951,34.6999,34.8884,2381,0
+QQQA.US,D,20231013,000000,34.2201,34.23,34.22,34.2222,2442,0
+QQQA.US,D,20231016,000000,34.37,34.6873,34.37,34.6873,871,0
+QQQA.US,D,20231017,000000,34.56,34.62,34.56,34.5928,596,0
+QQQA.US,D,20231018,000000,34.0401,34.06,33.8495,33.8495,626,0
+QQQA.US,D,20231019,000000,33.9,34.0427,33.53,33.5637,1116,0
+QQQA.US,D,20231020,000000,33.325,33.325,32.98,33.02,2835,0
+QQQA.US,D,20231023,000000,32.64,33.3201,32.61,33.1197,1028,0
+QQQA.US,D,20231024,000000,33.58,33.6083,33.31,33.6083,522,0
+QQQA.US,D,20231025,000000,33.15,33.15,32.6099,32.6099,957,0
+QQQA.US,D,20231026,000000,32.47,32.5401,31.9606,32.0957,2044,0
+QQQA.US,D,20231027,000000,32.13,32.13,32.04,32.0899,1035,0
+QQQA.US,D,20231030,000000,32.4271,32.4271,32.4271,32.4271,632,0
+QQQA.US,D,20231031,000000,32.7022,32.7022,32.7022,32.7022,168,0
+QQQA.US,D,20231101,000000,32.64,33.0894,32.64,33.0894,1959,0
+QQQA.US,D,20231102,000000,33.52,33.6835,33.52,33.6835,355,0
+QQQA.US,D,20231103,000000,33.72,34.3,33.72,34.2043,2489,0
+QQQA.US,D,20231106,000000,34.36,34.36,34.05,34.2857,1169,0
+QQQA.US,D,20231107,000000,34.7996,34.7996,34.7996,34.7996,26,0
+QQQA.US,D,20231108,000000,34.8,34.9346,34.8,34.9346,491,0
+QQQA.US,D,20231109,000000,35.04,35.05,34.6628,34.6628,4008,0
+QQQA.US,D,20231110,000000,34.7,35.25,34.7,35.23,2034,0
+QQQA.US,D,20231113,000000,35.33,35.33,35.31,35.3272,1289,0
+QQQA.US,D,20231114,000000,36.07,36.37,36,36.3674,2456,0
+QQQA.US,D,20231115,000000,36.66,36.66,36.096,36.096,1713,0
+QQQA.US,D,20231116,000000,35.89,35.99,35.89,35.9366,1973,0
+QQQA.US,D,20231117,000000,36.21,36.21,36.1331,36.1331,423,0
+QQQA.US,D,20231120,000000,36.34,36.7,36.34,36.7,1678,0
+QQQA.US,D,20231121,000000,36.5,36.56,36.4999,36.5204,1529,0
+QQQA.US,D,20231122,000000,36.75,36.75,36.43,36.5,2585,0
+QQQA.US,D,20231124,000000,36.55,36.5604,36.5101,36.5604,976,0
+QQQA.US,D,20231127,000000,36.57,36.78,36.5504,36.5504,3167,0
+QQQA.US,D,20231128,000000,36.77,37.1001,36.77,37.0904,7028,0
+QQQA.US,D,20231129,000000,37.54,37.86,37.54,37.6276,1543,0
+QQQA.US,D,20231130,000000,37.82,37.86,37.3344,37.6278,7751,0
+QQQA.US,D,20231201,000000,37.69,37.6901,37.69,37.6901,452,0
+QQQA.US,D,20231204,000000,37.33,37.33,36.86,37.16,6148,0
+QQQA.US,D,20231205,000000,37.1119,37.1119,37.1119,37.1119,137,0
+QQQA.US,D,20231206,000000,36.95,36.95,36.76,36.7639,1438,0
+QQQA.US,D,20231207,000000,36.98,37.1018,36.98,37.1018,1899,0
+QQQA.US,D,20231208,000000,37.146,37.3695,37.08,37.3497,5955,0
+QQQA.US,D,20231211,000000,37.8,38.1,37.8,38.0996,3575,0
+QQQA.US,D,20231212,000000,38.37,38.5499,38.31,38.549,5034,0
+QQQA.US,D,20231213,000000,38.66,39.14,38.52,39.0427,12972,0
+QQQA.US,D,20231214,000000,39.2,39.2825,38.58,38.8358,19543,0
+QQQA.US,D,20231215,000000,39.16,39.31,39.16,39.3012,4766,0
+QQQA.US,D,20231218,000000,39.34,39.66,39.34,39.5892,4034,0
+QQQA.US,D,20231219,000000,39.8,39.9099,39.7901,39.8361,1206,0
+QQQA.US,D,20231220,000000,39.59,39.909,39.17,39.195,8055,0
+QQQA.US,D,20231221,000000,39.52,39.6612,39.4205,39.6612,2006,0
+QQQA.US,D,20231222,000000,39.63,39.63,39.3189,39.3189,1426,0
+QQQA.US,D,20231226,000000,39.5,39.6,39.48,39.5672,3253,0
+QQQA.US,D,20231227,000000,39.7,39.7,39.4803,39.5203,3302,0
+QQQA.US,D,20231228,000000,39.6,39.6,39.4441,39.4441,1027,0
+QQQA.US,D,20231229,000000,39.39,39.47,39.2573,39.2573,1266,0
+QQQA.US,D,20240102,000000,38.91,38.91,38.24,38.44,38119,0
+QQQA.US,D,20240103,000000,38.0858,38.12,37.93,37.9403,1246,0
+QQQA.US,D,20240104,000000,37.85,37.85,37.75,37.7578,923,0
+QQQA.US,D,20240105,000000,37.67,38,37.66,37.7323,3268,0
+QQQA.US,D,20240108,000000,37.93,38.76,37.93,38.76,1950,0
+QQQA.US,D,20240109,000000,38.95,39.11,38.92,39.0328,4508,0
+QQQA.US,D,20240110,000000,39.31,39.51,39.16,39.4473,3145,0
+QQQA.US,D,20240111,000000,39.52,39.6287,39.18,39.6287,743,0
+QQQA.US,D,20240112,000000,39.575,39.59,39.45,39.488,3006,0
+QQQA.US,D,20240116,000000,39.41,39.68,39.41,39.68,1125,0
+QQQA.US,D,20240117,000000,39.04,39.33,39.04,39.3269,4824,0
+QQQA.US,D,20240118,000000,39.58,39.7214,39.36,39.7214,4717,0
+QQQA.US,D,20240119,000000,40,40.6201,39.97,40.6201,3606,0
+QQQA.US,D,20240122,000000,41.07,41.27,40.91,40.9322,3981,0
+QQQA.US,D,20240123,000000,40.99,41.1303,40.85,41.1303,1360,0
+QQQA.US,D,20240124,000000,41.4052,41.64,41.2078,41.2078,5172,0
+QQQA.US,D,20240125,000000,41.64,41.64,41.17,41.2409,1957,0
+QQQA.US,D,20240126,000000,40.93,41.185,40.7901,40.97,2409,0
+QQQA.US,D,20240129,000000,40.88,41.3633,40.88,41.3633,5858,0
+QQQA.US,D,20240130,000000,41.36,41.36,41.07,41.1446,5762,0
+QQQA.US,D,20240131,000000,40.69,40.94,40.37,40.4092,4730,0
+QQQA.US,D,20240201,000000,40.72,41.13,40.63,41.0585,2413,0
+QQQA.US,D,20240202,000000,41.43,41.94,41.43,41.8151,2127,0
+QQQA.US,D,20240205,000000,41.55,41.6645,41.31,41.6645,7167,0
+QQQA.US,D,20240206,000000,41.82,41.89,41.0599,41.4777,3387,0
+QQQA.US,D,20240207,000000,42.0301,42.45,42.0301,42.39,3663,0
+QQQA.US,D,20240208,000000,42.8668,42.8668,42.81,42.82,1979,0
+QQQA.US,D,20240209,000000,42.97,43.37,42.97,43.32,2236,0
+QQQA.US,D,20240212,000000,43.39,43.3999,43.01,43.01,1309,0
+QQQA.US,D,20240213,000000,41.76,42.4303,41.76,42.17,2173,0
+QQQA.US,D,20240214,000000,42.97,43,42.92,43,1452,0
+QQQA.US,D,20240215,000000,42.9601,43.17,42.9601,43.17,704,0
+QQQA.US,D,20240216,000000,42.84,42.84,42.41,42.41,1106,0
+QQQA.US,D,20240220,000000,42.21,42.24,41.59,42.12,8171,0
+QQQA.US,D,20240221,000000,40.82,40.82,40.625,40.77,1489,0
+QQQA.US,D,20240222,000000,42.23,42.55,42.23,42.4772,4044,0
+QQQA.US,D,20240223,000000,42.47,42.5726,42.06,42.289,2595,0
+QQQA.US,D,20240226,000000,42.8364,42.8734,42.593,42.593,2329,0
+QQQA.US,D,20240227,000000,42.99,43,42.91,43,2659,0
+QQQA.US,D,20240228,000000,42.78,43.01,42.72,43.01,1736,0
+QQQA.US,D,20240229,000000,42.91,43.27,42.91,43.27,988,0
+QQQA.US,D,20240301,000000,43.48,43.71,43.4799,43.71,4755,0
+QQQA.US,D,20240304,000000,43.84,43.89,43.65,43.71,2777,0
+QQQA.US,D,20240305,000000,43.4,43.4,42.49,42.78,6619,0
+QQQA.US,D,20240306,000000,43.05,43.4358,43.05,43.23,4548,0
+QQQA.US,D,20240307,000000,43.3583,43.9,43.3583,43.82,4441,0
+QQQA.US,D,20240308,000000,44.04,44.07,42.9798,42.9798,4723,0
+QQQA.US,D,20240311,000000,42.82,42.82,42.68,42.68,1013,0
+QQQA.US,D,20240312,000000,43.2628,43.54,43.1872,43.5261,1267,0
+QQQA.US,D,20240313,000000,43.36,43.52,43.3,43.39,2254,0
+QQQA.US,D,20240314,000000,43,43.2,43,43.2,1606,0
+QQQA.US,D,20240315,000000,42.8,42.8,42.26,42.26,1429,0
+QQQA.US,D,20240318,000000,42.9,42.92,42.8199,42.82,1766,0
+QQQA.US,D,20240319,000000,42.64,43.14,42.531,43.14,5787,0
+QQQA.US,D,20240320,000000,43.48,43.79,43.17,43.79,1659,0
+QQQA.US,D,20240321,000000,44.31,44.37,44.01,44.01,3390,0
+QQQA.US,D,20240322,000000,43.74,43.83,43.74,43.78,2377,0
+QQQA.US,D,20240325,000000,43.8153,43.8153,43.78,43.78,796,0
+QQQA.US,D,20240326,000000,43.97,44.11,43.6,43.68,11383,0
+QQQA.US,D,20240327,000000,43.68,43.68,43.18,43.32,1225,0
+QQQA.US,D,20240328,000000,43.32,43.59,43.3,43.34,3780,0
+QQQA.US,D,20240401,000000,43.47,43.47,43.25,43.42,1436,0
+QQQA.US,D,20240402,000000,42.8074,43.08,42.8074,43.08,2037,0
+QQQA.US,D,20240403,000000,43.22,43.22,43.18,43.18,705,0
+QQQA.US,D,20240404,000000,43.545,43.545,42.26,42.26,2740,0
+QQQA.US,D,20240405,000000,42.36,42.987,42.3497,42.89,3668,0
+QQQA.US,D,20240408,000000,42.94,42.94,42.75,42.77,1025,0
+QQQA.US,D,20240409,000000,42.98,42.98,42.61,42.75,1150,0
+QQQA.US,D,20240410,000000,42.62,42.66,42.62,42.66,832,0
+QQQA.US,D,20240411,000000,42.66,43.34,42.66,43.33,3450,0
+QQQA.US,D,20240412,000000,42.5459,42.61,42.28,42.28,2788,0
+QQQA.US,D,20240415,000000,42.72,42.82,41.33,41.46,5005,0
+QQQA.US,D,20240416,000000,41.62,41.62,41.46,41.46,620,0
+QQQA.US,D,20240417,000000,41.72,41.72,40.9,41.01,6634,0
+QQQA.US,D,20240418,000000,41.115,41.115,40.76,40.76,599,0
+QQQA.US,D,20240419,000000,40.63,40.63,39.85,39.92,12433,0
+QQQA.US,D,20240422,000000,40.375,40.38,40.16,40.19,2828,0
+QQQA.US,D,20240423,000000,40.525,41,40.5,40.87,17524,0
+QQQA.US,D,20240424,000000,41.2906,41.2906,40.6454,40.78,1654,0
+QQQA.US,D,20240425,000000,40.13,40.83,40.13,40.83,420,0
+QQQA.US,D,20240426,000000,41.24,41.66,41.24,41.48,2070,0
+QQQA.US,D,20240429,000000,41.28,41.52,41.28,41.52,472,0
+QQQA.US,D,20240430,000000,41.34,41.34,40.5823,40.5823,987,0
+QQQA.US,D,20240501,000000,40.38,40.89,40.03,40.03,3399,0
+QQQA.US,D,20240502,000000,40.3804,40.6123,40.3804,40.6123,2858,0
+QQQA.US,D,20240503,000000,41.27,41.39,41.27,41.39,1129,0
+QQQA.US,D,20240506,000000,41.81,42.26,41.81,42.26,1698,0
+QQQA.US,D,20240507,000000,42.21,42.385,42.12,42.12,2194,0
+QQQA.US,D,20240508,000000,41.79,42.33,41.79,42.21,1256,0
+QQQA.US,D,20240509,000000,42.4101,42.51,42.4099,42.51,876,0
+QQQA.US,D,20240510,000000,42.6608,42.73,42.595,42.73,1291,0
+QQQA.US,D,20240513,000000,42.64,42.64,42.45,42.48,1056,0
+QQQA.US,D,20240514,000000,42.37,42.88,42.37,42.88,1565,0
+QQQA.US,D,20240515,000000,43.18,43.93,43.18,43.93,2260,0
+QQQA.US,D,20240516,000000,43.8386,43.891,43.4,43.4,10018,0
+QQQA.US,D,20240517,000000,43.51,43.51,43.3099,43.39,1579,0
+QQQA.US,D,20240520,000000,43.8501,43.8501,43.77,43.83,1168,0
+QQQA.US,D,20240521,000000,43.84,44.01,43.8399,44.01,658,0
+QQQA.US,D,20240522,000000,44.02,44.04,43.645,43.8475,2306,0
+QQQA.US,D,20240523,000000,44.35,44.64,43.86,44.05,5250,0
+QQQA.US,D,20240524,000000,44.4382,44.4382,44.35,44.35,2811,0
+QQQA.US,D,20240528,000000,44.4858,44.7,44.4858,44.7,3923,0
+QQQA.US,D,20240529,000000,44.14,44.14,44.06,44.06,1062,0
+QQQA.US,D,20240530,000000,43.91,43.955,43.5,43.56,1807,0
+QQQA.US,D,20240531,000000,42.55,43.1918,42.32,43.1918,2718,0
+QQQA.US,D,20240603,000000,43.1854,43.1854,43.07,43.15,732,0
+QQQA.US,D,20240604,000000,43.14,43.14,43.09,43.09,747,0
+QQQA.US,D,20240605,000000,44.38,44.7,44.38,44.7,1019,0
+QQQA.US,D,20240606,000000,44.68,44.68,44.5,44.5,1528,0
+QQQA.US,D,20240607,000000,44.35,44.6,44.3,44.3,2263,0
+QQQA.US,D,20240610,000000,44.23,45.24,44.23,45.24,1152,0
+QQQA.US,D,20240611,000000,44.9899,45.3535,44.9899,45.3535,2585,0
+QQQA.US,D,20240612,000000,46.0523,46.21,45.96,46.21,5690,0
+QQQA.US,D,20240613,000000,46.51,46.51,46.225,46.35,1370,0
+QQQA.US,D,20240614,000000,46.31,46.56,46.2983,46.56,5367,0
+QQQA.US,D,20240617,000000,46.68,47.5099,46.26,47.46,9072,0
+QQQA.US,D,20240618,000000,47.56,48.03,47.54,47.97,6365,0
+QQQA.US,D,20240620,000000,48.2,48.2,46.82,47.11,9278,0
+QQQA.US,D,20240621,000000,46.61,46.67,46.53,46.67,3850,0
+QQQA.US,D,20240624,000000,46.07,46.0701,45.78,45.78,682,0
+QQQA.US,D,20240625,000000,46.12,46.56,46.12,46.56,3533,0
+QQQA.US,D,20240626,000000,46.39,46.505,46.07,46.07,1632,0
+QQQA.US,D,20240627,000000,46.18,46.219,46.14,46.19,2387,0
+QQQA.US,D,20240628,000000,46.34,46.5899,45.98,45.98,2102,0
+QQQA.US,D,20240701,000000,46.05,46.21,45.6832,46.14,1924,0
+QQQA.US,D,20240702,000000,45.94,46.56,45.94,46.56,1186,0
+QQQA.US,D,20240703,000000,46.49,47.01,46.49,47.01,1713,0
+QQQA.US,D,20240705,000000,47.01,47.21,47.01,47.21,1675,0
+QQQA.US,D,20240708,000000,47.23,47.33,47.23,47.33,1418,0
+QQQA.US,D,20240709,000000,47.6,47.6,47.39,47.39,1345,0
+QQQA.US,D,20240710,000000,47.52,47.73,47.4944,47.68,587,0
+QQQA.US,D,20240711,000000,47.49,47.49,46.55,46.55,1867,0
+QQQA.US,D,20240712,000000,47.145,47.145,46.65,46.65,593,0
+QQQA.US,D,20240715,000000,46.81,47.08,46.81,46.87,796,0
+QQQA.US,D,20240716,000000,46.67,47.1,46.6502,46.8,1656,0
+QQQA.US,D,20240717,000000,45,45,44.22,44.22,2365,0
+QQQA.US,D,20240718,000000,43.99,44.05,43.42,44.05,3853,0
+QQQA.US,D,20240719,000000,43.78,43.78,43.26,43.26,1033,0
+QQQA.US,D,20240722,000000,43.57,44.14,43.57,44.02,2085,0
+QQQA.US,D,20240723,000000,43.84,43.96,43.69,43.69,3191,0
+QQQA.US,D,20240724,000000,41.8,41.8,41.65,41.69,690,0
+QQQA.US,D,20240725,000000,41.58,41.69,40.84,40.84,1463,0
+QQQA.US,D,20240726,000000,41.23,41.65,41.2103,41.51,1472,0
+QQQA.US,D,20240729,000000,41.79,41.79,41.25,41.25,721,0
+QQQA.US,D,20240730,000000,41.39,41.39,40.03,40.03,3376,0
+QQQA.US,D,20240731,000000,41.7422,42.24,41.7228,42.24,1323,0
+QQQA.US,D,20240801,000000,40.17,40.17,40.17,40.17,150,0
+QQQA.US,D,20240802,000000,38.525,38.525,38.088,38.31,1219,0
+QQQA.US,D,20240805,000000,36.1,37.93,36.03,37.81,4811,0
+QQQA.US,D,20240806,000000,38.37,39.08,38.3699,38.44,1771,0
+QQQA.US,D,20240807,000000,39.29,39.29,37.69,37.69,261,0
+QQQA.US,D,20240808,000000,38.39,39.47,38.39,39.47,1635,0
+QQQA.US,D,20240809,000000,39.5155,39.77,39.5155,39.77,461,0
+QQQA.US,D,20240812,000000,39.83,39.83,39.66,39.72,3104,0
+QQQA.US,D,20240813,000000,40.08,40.86,40.08,40.8,3098,0
+QQQA.US,D,20240814,000000,41.15,41.17,40.83,41.01,2864,0
+QQQA.US,D,20240815,000000,41.59,42.37,41.59,42.27,2028,0
+QQQA.US,D,20240816,000000,42.02,42.26,42.02,42.13,1816,0
+QQQA.US,D,20240819,000000,42.0872,42.68,42.0872,42.68,11477,0
+QQQA.US,D,20240820,000000,42.77,42.92,42.33,42.48,6181,0
+QQQA.US,D,20240821,000000,42.61,42.872,42.52,42.83,1734,0
+QQQA.US,D,20240822,000000,42.2,42.2,41.95,41.95,547,0
+QQQA.US,D,20240823,000000,42.5,42.5,42.3,42.45,3125,0
+QQQA.US,D,20240826,000000,42.3,42.3,41.76,41.76,3198,0
+QQQA.US,D,20240827,000000,41.89,41.95,41.89,41.91,5523,0
+QQQA.US,D,20240828,000000,41.27,41.41,41.13,41.41,2719,0
+QQQA.US,D,20240829,000000,41.89,41.98,41.34,41.34,4752,0
+QQQA.US,D,20240830,000000,41.79,42.06,41.55,42,3857,0
+QQQA.US,D,20240903,000000,40.48,40.48,40.03,40.03,1650,0
+QQQA.US,D,20240904,000000,39.84,40.03,39.84,40.03,515,0
+QQQA.US,D,20240905,000000,40.18,40.18,39.79,39.79,1946,0
+QQQA.US,D,20240906,000000,39.18,39.18,38.5908,38.5908,866,0
+QQQA.US,D,20240909,000000,39.12,39.25,39.01,39.25,1071,0
+QQQA.US,D,20240910,000000,39.34,39.49,39.16,39.47,2088,0
+QQQA.US,D,20240911,000000,39.8741,40.58,39.8741,40.58,347,0
+QQQA.US,D,20240912,000000,40.7068,40.88,40.69,40.87,853,0
+QQQA.US,D,20240913,000000,41.41,41.42,41.41,41.42,632,0
+QQQA.US,D,20240916,000000,41.26,41.29,41.23,41.23,1730,0
+QQQA.US,D,20240917,000000,41.68,41.68,41.45,41.54,1046,0
+QQQA.US,D,20240918,000000,41.39,41.55,41.22,41.22,2451,0
+QQQA.US,D,20240919,000000,42.41,42.7505,42.33,42.53,3470,0
+QQQA.US,D,20240920,000000,42.813517,42.95,42.813517,42.91,1040,0
+QQQA.US,D,20240923,000000,43.41,43.42,43.21,43.21,16473,0
+QQQA.US,D,20240924,000000,43.53,43.66,43.465,43.58,15865,0
+QQQA.US,D,20240925,000000,43.58,43.83,43.58,43.73,2295,0
+QQQA.US,D,20240926,000000,44.83,44.83,43.88,44.13,3400,0
+QQQA.US,D,20240927,000000,43.91,43.91,43.75,43.78,2073,0
+QQQA.US,D,20240930,000000,43.6509,43.6509,43.4801,43.59,1335,0
+QQQA.US,D,20241001,000000,42.655,43.2674,42.655,42.99,1146,0
+QQQA.US,D,20241002,000000,43.25,43.38,43.25,43.26,2407,0
+QQQA.US,D,20241003,000000,43.08,43.63,43.08,43.63,2923,0
+QQQA.US,D,20241004,000000,44.021408,44.35,44.021408,44.35,765,0
+QQQA.US,D,20241007,000000,43.92,43.92,43.92,43.92,654,0
+QQQA.US,D,20241008,000000,44.3449,44.63,44.34,44.52,4056,0
+QQQA.US,D,20241009,000000,44.58,44.975,44.4494,44.94,1845,0
+QQQA.US,D,20241010,000000,44.94,45.11,44.94,45.04,2203,0
+QQQA.US,D,20241011,000000,45.17,45.19,45.122,45.155,1169,0
+QQQA.US,D,20241014,000000,45.6882,45.6882,45.4857,45.57,5724,0
+QQQA.US,D,20241015,000000,45.53,45.53,43.87,43.93,2806,0
+QQQA.US,D,20241016,000000,43.99,43.99,43.92,43.94,1058,0
+QQQA.US,D,20241017,000000,44.57,44.57,43.94,43.94,1491,0
+QQQA.US,D,20241018,000000,44.3,44.3,44.24,44.25,2686,0
+QQQA.US,D,20241021,000000,44.17,44.35,44.17,44.31,9440,0
+QQQA.US,D,20241022,000000,44.09,44.3475,44.09,44.2,1330,0
+QQQA.US,D,20241023,000000,43.93,43.93,43.23,43.52,2155,0
+QQQA.US,D,20241024,000000,44.07,44.19,44.07,44.14,837,0
+QQQA.US,D,20241025,000000,44.7475,44.7475,44.36,44.36,1173,0
+QQQA.US,D,20241028,000000,44.72,44.8023,44.56,44.56,1689,0
+QQQA.US,D,20241029,000000,44.94,45,44.9,44.94,6409,0
+QQQA.US,D,20241030,000000,44.7,44.7,44.4,44.4,9759,0
+QQQA.US,D,20241031,000000,43.77,43.77,43.7,43.7,701,0
+QQQA.US,D,20241101,000000,44.2,44.25,43.93,43.93,1747,0
+QQQA.US,D,20241104,000000,43.72,43.951,43.63,43.63,899,0
+QQQA.US,D,20241105,000000,44.2,44.35,44.1856,44.35,684,0
+QQQA.US,D,20241106,000000,45.13,45.61,45.13,45.61,1234,0
+QQQA.US,D,20241107,000000,45.905,46.0952,45.905,46.03,2344,0
+QQQA.US,D,20241108,000000,46.22,46.43,46.22,46.33,868,0
+QQQA.US,D,20241111,000000,46.77,46.81,46.6,46.81,2417,0
+QQQA.US,D,20241112,000000,46.81,46.81,46.38,46.44,2344,0
+QQQA.US,D,20241113,000000,46.45,46.45,46.2,46.22,1300,0
+QQQA.US,D,20241114,000000,45.88,45.88,45.67,45.67,489,0
+QQQA.US,D,20241115,000000,45.2,45.22,44.76,44.78,1874,0
+QQQA.US,D,20241118,000000,45.29,45.29,45.25,45.25,1072,0
+QQQA.US,D,20241119,000000,45.17,45.77,45.135,45.74,1691,0
+QQQA.US,D,20241120,000000,45.35,45.66,45.35,45.66,1140,0
+QQQA.US,D,20241121,000000,45.975,46.2699,45.975,46.2,1162,0
+QQQA.US,D,20241122,000000,46.16,46.58,46.16,46.56,4831,0
+QQQA.US,D,20241125,000000,47.05,47.05,46.55,46.55,3018,0
+QQQA.US,D,20241126,000000,47.01,47.01,46.74,46.81,998,0
+QQQA.US,D,20241127,000000,46.7567,46.7567,46.47,46.5,885,0
+QQQA.US,D,20241129,000000,46.72,46.91,46.72,46.91,3005,0
+QQQA.US,D,20241202,000000,47.17,47.27,47.13,47.22,1913,0
+QQQA.US,D,20241203,000000,47.27,47.35,47.27,47.35,576,0
+QQQA.US,D,20241204,000000,47.63,47.84,47.63,47.84,2104,0
+QQQA.US,D,20241205,000000,47.975,48.0098,47.74,47.74,1849,0
+QQQA.US,D,20241206,000000,47.92,48.38,47.92,48.38,1706,0
+QQQA.US,D,20241209,000000,48.14,48.14,47.3995,47.47,1414,0
+QQQA.US,D,20241210,000000,47.72,47.72,47.17,47.17,1370,0
+QQQA.US,D,20241211,000000,48.0287,48.26,48.0287,48.26,778,0
+QQQA.US,D,20241212,000000,48.12,48.12,48.0088,48.0088,751,0
+QQQA.US,D,20241213,000000,48.29,48.3993,48.12,48.3993,1955,0
+QQQA.US,D,20241216,000000,48.495,48.8884,48.495,48.815,1189,0
+QQQA.US,D,20241217,000000,48.58,48.59,48.51,48.555,1946,0
+QQQA.US,D,20241218,000000,48.5203,48.5203,46.49,46.49,1806,0
+QQQA.US,D,20241219,000000,46.98,46.98,45.97,46.06,2168,0
+QQQA.US,D,20241220,000000,45.99,46.6237,45.99,46.17,983,0
+QQQA.US,D,20241223,000000,46.39,46.61,46.2,46.61,2582,0
+QQQA.US,D,20241224,000000,47.1,47.54,47.1,47.54,1166,0
+QQQA.US,D,20241226,000000,47.29,47.43,47.29,47.37,2470,0
+QQQA.US,D,20241227,000000,46.7836,46.7862,46.46,46.75,3111,0
+QQQA.US,D,20241230,000000,45.88,46.1,45.8,46.1,1960,0
+QQQA.US,D,20241231,000000,46.16,46.16,45.56,45.56,505,0
+QQQA.US,D,20250102,000000,46.09,46.0901,45.4,45.67,3688,0
+QQQA.US,D,20250103,000000,46.35,46.95,46.35,46.95,5353,0
+QQQA.US,D,20250106,000000,47.4,47.5695,47.35,47.555,4344,0
+QQQA.US,D,20250107,000000,47.69,47.69,46.52,46.66,5555,0
+QQQA.US,D,20250108,000000,46.7,46.7,46.39,46.56,2183,0
+QQQA.US,D,20250110,000000,46.43,46.6,45.89,46.38,8772,0
+QQQA.US,D,20250113,000000,46.08,46.25,46.08,46.25,4223,0
+QQQA.US,D,20250114,000000,46.586,46.586,46.17,46.17,1263,0
+QQQA.US,D,20250115,000000,47.24,47.58,47.24,47.5255,2481,0
+QQQA.US,D,20250116,000000,47.64,47.6401,47.44,47.44,513,0
+QQQA.US,D,20250117,000000,48.41,48.45,48.27,48.27,1941,0
+QQQA.US,D,20250121,000000,48.52,48.75,48.5,48.75,2040,0
+QQQA.US,D,20250122,000000,49.77,50.05,49.65,49.65,5828,0
+QQQA.US,D,20250123,000000,49.47,49.98,49.385,49.98,2656,0
+QQQA.US,D,20250124,000000,50,50,49.6,49.64,2987,0
+QQQA.US,D,20250127,000000,47.19,47.7686,47.1,47.57,2736,0
+QQQA.US,D,20250128,000000,47.22,48.38,47.22,48.269,617,0
+QQQA.US,D,20250129,000000,48.54,48.6778,48.34,48.6778,3012,0
+QQQA.US,D,20250130,000000,48.98,49.2332,48.98,49.2332,2021,0
+QQQA.US,D,20250131,000000,50.24,50.27,49.6837,49.6837,1607,0
+QQQA.US,D,20250203,000000,49.585,49.91,48.62,49.758,1788,0
+QQQA.US,D,20250204,000000,50.55,50.67,50.341,50.5199,2411,0
+QQQA.US,D,20250205,000000,50.6149,51.16,50.6149,51.1233,3346,0
+QQQA.US,D,20250206,000000,51.15,51.71,51.15,51.63,7225,0
+QQQA.US,D,20250207,000000,51.9,52.08,51.15,51.155,9670,0
+QQQA.US,D,20250210,000000,51.75,52.104,51.624,52.0831,13871,0
+QQQA.US,D,20250211,000000,51.71,51.71,51.18,51.3086,4111,0
+QQQA.US,D,20250212,000000,51.4,51.7896,51.34,51.7175,7046,0
+QQQA.US,D,20250213,000000,52.11,52.18,51.55,52.1498,4255,0
+QQQA.US,D,20250214,000000,52.26,52.7,52.26,52.69,3990,0
+QQQA.US,D,20250218,000000,52.91,52.91,52.29,52.55,3500,0
+QQQA.US,D,20250219,000000,52.47,52.5636,51.92,52.0779,5741,0
+QQQA.US,D,20250220,000000,50.75,50.88,50.41,50.85,9446,0
+QQQA.US,D,20250221,000000,50.7,50.73,49.265,49.36,4567,0
+QQQA.US,D,20250224,000000,48.91,48.91,48.165,48.4601,4298,0
+QQQA.US,D,20250225,000000,48,48,46.9001,47.49,4529,0
+QQQA.US,D,20250226,000000,47.4595,47.77,47.2701,47.37,4675,0
+QQQA.US,D,20250227,000000,48.09,48.09,45.88,45.94,3677,0
+QQQA.US,D,20250228,000000,45.63,46.63,45.45,46.63,3153,0
+QQQA.US,D,20250303,000000,47.08,47.08,45.28,45.67,7822,0
+QQQA.US,D,20250304,000000,44.94,45.39,44.282,45.07,8948,0
+QQQA.US,D,20250305,000000,45.22,45.75,44.72,45.6916,2114,0
+QQQA.US,D,20250306,000000,44.07,44.07,42.62,42.62,7412,0
+QQQA.US,D,20250307,000000,42.57,43.1,41.53,42.9409,2426,0
+QQQA.US,D,20250310,000000,41.92,41.92,40.227955,40.62,10703,0
+QQQA.US,D,20250311,000000,41.1,41.35,40.96,40.96,1616,0
+QQQA.US,D,20250312,000000,42.22,42.38,41.7,41.8907,8210,0
+QQQA.US,D,20250313,000000,41.13,41.13,40.665,40.665,959,0
+QQQA.US,D,20250314,000000,41.31,41.95,41.31,41.93,3006,0
+QQQA.US,D,20250317,000000,41.84,42.6212,41.84,42.44,2830,0
+QQQA.US,D,20250318,000000,41.52,41.52,41.3765,41.3765,570,0
+QQQA.US,D,20250319,000000,42.13,42.29,42.13,42.29,578,0
+QQQA.US,D,20250320,000000,42.665,42.71,42.25,42.25,2712,0
+QQQA.US,D,20250321,000000,41.69,42.62,41.69,42.62,1083,0
+QQQA.US,D,20250324,000000,43.749,43.99,43.6505,43.9,5976,0
+QQQA.US,D,20250325,000000,44.07,44.28,44.07,44.28,1414,0
+QQQA.US,D,20250326,000000,44.26,44.26,43.18,43.18,836,0
+QQQA.US,D,20250327,000000,42.73,43.1546,42.3,42.3,3536,0
+QQQA.US,D,20250328,000000,41.69,41.69,41.07,41.23,1293,0
+QQQA.US,D,20250331,000000,40.1,40.96,39.908,40.92,3659,0
+QQQA.US,D,20250401,000000,40.76,41.46,40.76,41.46,1187,0
+QQQA.US,D,20250402,000000,41.7794,42.18,41.71,42.18,1063,0
+QQQA.US,D,20250403,000000,39.96,40.2304,39.39,39.4,4608,0
+QQQA.US,D,20250404,000000,37.5,37.63,36.41,36.44,6250,0
+QQQA.US,D,20250407,000000,34.72,38.19,34.55,36.87,9269,0
+QQQA.US,D,20250408,000000,38.73,38.73,36.12,36.7,2933,0
+QQQA.US,D,20250409,000000,37.22,41.6,36.54,41.59,12654,0
+QQQA.US,D,20250410,000000,40.61,40.61,39.52,39.73,2128,0
+QQQA.US,D,20250411,000000,39.27,40.1,39.2217,40.1,2420,0
+QQQA.US,D,20250414,000000,41.19,41.19,39.91,40.11,4061,0
+QQQA.US,D,20250415,000000,40.69,40.7001,40.508,40.59,2055,0
+QQQA.US,D,20250417,000000,39.7959,39.7959,39.61,39.6191,2474,0
+QQQA.US,D,20250421,000000,39.18,39.18,38.62,38.62,907,0
+QQQA.US,D,20250422,000000,39.6244,39.7,39.39,39.6838,1327,0
+QQQA.US,D,20250423,000000,40.49,40.7044,40.13,40.13,3632,0
+QQQA.US,D,20250424,000000,40.38,40.95,40.38,40.95,1494,0
+QQQA.US,D,20250425,000000,40.602916,40.93,40.602916,40.93,1945,0
+QQQA.US,D,20250428,000000,40.87,41.2487,40.87,41.2487,680,0
+QQQA.US,D,20250429,000000,41.67,41.7,41.67,41.7,398,0
+QQQA.US,D,20250430,000000,40.913,41.82,40.91,41.82,1738,0
+QQQA.US,D,20250501,000000,42.06,42.06,41.81,41.81,1509,0
+QQQA.US,D,20250502,000000,42.1,42.495,42.09,42.39,3243,0
+QQQA.US,D,20250505,000000,42.284223,42.39,42.284223,42.33,808,0
+QQQA.US,D,20250507,000000,41.71,41.71,41.61,41.61,344,0
+QQQA.US,D,20250508,000000,41.68,41.9,41.4,41.57,1640,0
+QQQA.US,D,20250509,000000,41.7,41.7,41.47,41.4895,1640,0
+QQQA.US,D,20250512,000000,42.45,42.45,41.8,42.22,4486,0
+QQQA.US,D,20250513,000000,42.503,42.82,42.503,42.65,4637,0
+QQQA.US,D,20250514,000000,42.73,42.73,42.57,42.61,1936,0
+QQQA.US,D,20250515,000000,42.46,43.0501,42.46,43.04,1338,0
+QQQA.US,D,20250516,000000,43.1996,43.42,43.1996,43.42,916,0
+QQQA.US,D,20250519,000000,43.34,43.5367,43.34,43.5367,949,0
+QQQA.US,D,20250520,000000,43.52,43.59,43.46,43.59,1217,0
+QQQA.US,D,20250521,000000,43.4001,43.43,42.89,42.97,3226,0
+QQQA.US,D,20250522,000000,42.88,43.17,42.86,42.86,943,0
+QQQA.US,D,20250523,000000,42.85,43.0638,42.85,43.02,1095,0
+QQQA.US,D,20250527,000000,43.58,43.62,43.49,43.56,2706,0
+QQQA.US,D,20250528,000000,43.58,43.6499,43.41,43.41,1535,0
+QQQA.US,D,20250529,000000,43.46,43.46,43.31,43.31,569,0
+QQQA.US,D,20250530,000000,43.301,43.75,43.301,43.75,1707,0
+QQQA.US,D,20250602,000000,43.8562,43.96,43.8562,43.96,1120,0
+QQQA.US,D,20250603,000000,43.75,44,43.69,43.93,1703,0
+QQQA.US,D,20250604,000000,44.02,44.02,43.91,43.96,613,0
+QQQA.US,D,20250605,000000,43.865,44.06,43.37,43.37,994,0
+QQQA.US,D,20250606,000000,44.03,44.03,43.9947,43.9947,344,0
+QQQA.US,D,20250609,000000,43.84,43.87,43.52,43.72,1577,0
+QQQA.US,D,20250610,000000,43.71,43.91,43.7,43.91,2146,0
+QQQA.US,D,20250611,000000,43.95,44.11,43.9,43.9,1072,0
+QQQA.US,D,20250612,000000,43.93,44,43.93,44,352,0
+QQQA.US,D,20250613,000000,43.695,43.73,43.695,43.73,621,0
+QQQA.US,D,20250616,000000,44.189,44.2,44.02,44.02,1173,0
+QQQA.US,D,20250617,000000,43.84,43.84,43.5,43.5,1170,0
+QQQA.US,D,20250618,000000,43.71,43.71,43.5093,43.5093,1441,0
+QQQA.US,D,20250620,000000,43.91,43.91,43.42,43.51,1171,0
+QQQA.US,D,20250623,000000,43.85,44.21,43.73,44.21,1635,0
+QQQA.US,D,20250624,000000,44.35,44.5,44.3099,44.5,1263,0
+QQQA.US,D,20250625,000000,44.63,44.63,44.025,44.025,2277,0
+QQQA.US,D,20250626,000000,44.35,44.4907,44.35,44.4907,495,0
+QQQA.US,D,20250627,000000,44.54,44.54,44.51,44.51,1187,0
+QQQA.US,D,20250630,000000,44.85,45.01,44.83,45.01,1702,0
+QQQA.US,D,20250701,000000,44.75,44.75,44.54,44.54,624,0
+QQQA.US,D,20250702,000000,44.59,44.624,44.4,44.43,2826,0
+QQQA.US,D,20250703,000000,44.75,44.91,44.75,44.83,480,0
+QQQA.US,D,20250707,000000,44.82,44.95,44.82,44.95,341,0
+QQQA.US,D,20250708,000000,44.87,44.87,44.68,44.68,474,0
+QQQA.US,D,20250709,000000,44.7825,44.98,44.68,44.98,536,0
+QQQA.US,D,20250710,000000,44.98,44.98,44.694,44.72,2861,0
+QQQA.US,D,20250711,000000,44.58,44.58,44.41,44.51,1339,0
+QQQA.US,D,20250714,000000,45.02,45.0349,45.02,45.02,1848,0
+QQQA.US,D,20250715,000000,44.7701,44.7701,44.62,44.62,784,0
+QQQA.US,D,20250716,000000,44.61,44.7295,44.4215,44.7295,726,0
+QQQA.US,D,20250717,000000,44.72,44.967,44.72,44.967,1096,0
+QQQA.US,D,20250718,000000,45.05,45.08,45.05,45.0609,2099,0
+QQQA.US,D,20250721,000000,45.4432,45.4432,45.1697,45.1697,5600,0
+QQQA.US,D,20250722,000000,44.7,44.8019,44.7,44.8019,1023,0
+QQQA.US,D,20250723,000000,44.73,44.7544,44.35,44.7544,2036,0
+QQQA.US,D,20250724,000000,44.7,44.9,44.64,44.8322,3315,0
+QQQA.US,D,20250725,000000,45.1914,45.1914,45.19,45.1913,809,0
+QQQA.US,D,20250728,000000,45.262,45.3236,45.21,45.3236,2167,0
+QQQA.US,D,20250729,000000,45.2,45.37,45.2,45.26,1347,0
+QQQA.US,D,20250730,000000,45.49,45.58,45.31,45.4896,2910,0
+QQQA.US,D,20250731,000000,45.17,45.17,45.0701,45.0701,594,0
+QQQA.US,D,20250801,000000,44.38,44.38,44.2323,44.3405,2043,0
+QQQA.US,D,20250804,000000,44.75,44.79,44.75,44.7895,1468,0
+QQQA.US,D,20250805,000000,45.2,45.42,44.995,44.995,1380,0
+QQQA.US,D,20250806,000000,44.54,45.1081,44.486,45.1081,17292,0
+QQQA.US,D,20250807,000000,45.19,45.19,44.58,44.9837,1549,0
+QQQA.US,D,20250808,000000,45.16,45.21,45.16,45.1711,10408,0
+QQQA.US,D,20250811,000000,45.37,45.37,45.0447,45.0447,2503,0
+QQQA.US,D,20250812,000000,45.79,45.821,45.79,45.821,340,0
+QQQA.US,D,20250813,000000,46.17,46.17,45.7599,45.9175,2112,0
+QQQA.US,D,20250814,000000,45.67,45.73,45.67,45.6715,1151,0
+QQQA.US,D,20250815,000000,45.33,45.35,45.22,45.2612,4151,0
+QQQA.US,D,20250818,000000,45.08,45.3922,45.08,45.3922,868,0
+QQQA.US,D,20250819,000000,44.7795,44.78,44.4805,44.4805,3367,0
+QQQA.US,D,20250820,000000,44.25,44.3873,43.49,44.3873,9086,0
+QQQA.US,D,20250821,000000,43.93,44.0524,43.93,44.0524,893,0
+QQQA.US,D,20250822,000000,45.0125,45.0689,44.7246,44.7246,3854,0
+QQQA.US,D,20250825,000000,44.6628,44.67,44.5073,44.5073,2119,0
+QQQA.US,D,20250826,000000,44.68,44.73,44.545,44.7173,5389,0
+QQQA.US,D,20250827,000000,44.49,44.69,44.48,44.6619,6130,0
+QQQA.US,D,20250828,000000,44.65,44.9114,44.65,44.9114,1493,0
+QQQA.US,D,20250829,000000,44.27,44.3084,44.13,44.1605,2660,0
+QQQA.US,D,20250902,000000,43.41,43.8069,43.41,43.8069,3650,0
+QQQA.US,D,20250903,000000,43.85,43.85,43.53,43.7514,2124,0
+QQQA.US,D,20250904,000000,43.765,44.28,43.765,44.2774,1127,0
+QQQA.US,D,20250905,000000,44.595,44.65,44.2703,44.3843,2785,0
+QQQA.US,D,20250908,000000,44.79,45.0001,44.79,44.8938,2934,0
+QQQA.US,D,20250909,000000,44.92,45.2084,44.92,45.2084,817,0
+QQQA.US,D,20250910,000000,45.59,45.66,45.27,45.4998,3970,0
+QQQA.US,D,20250912,000000,46.06,46.06,45.85,45.9486,5869,0
+QQQA.US,D,20250915,000000,45.92,46.16,45.92,46.118,4498,0
+QQQA.US,D,20250916,000000,46.11,46.1214,45.92,46.1214,1132,0
+QQQA.US,D,20250917,000000,46.05,46.15,45.97,46.0616,1692,0
+QQQA.US,D,20250918,000000,46.36,46.81,46.36,46.7377,4047,0
+QQQA.US,D,20250919,000000,46.84,46.86,46.54,46.8597,4466,0
+QQQA.US,D,20250922,000000,47,47.0067,46.9139,46.9139,1590,0
+QQQA.US,D,20250923,000000,47.03,47.03,46.87,46.8708,805,0
+QQQA.US,D,20250924,000000,46.2306,46.2581,46.2202,46.2581,921,0
+QQQA.US,D,20250925,000000,45.82,46.17,45.7,46.1044,4193,0
+QQQA.US,D,20250926,000000,46.04,46.3221,46.04,46.3221,1459,0
+QQQA.US,D,20250929,000000,46.64,46.86,46.6101,46.6527,1528,0
+QQQA.US,D,20250930,000000,46.65,46.8294,46.52,46.8294,10854,0
+QQQA.US,D,20251002,000000,47.48,47.5845,47.48,47.5845,871,0
+QQQA.US,D,20251003,000000,47.5076,47.69,47.26,47.2622,1255,0
+QQQA.US,D,20251006,000000,48.2088,48.33,48.1801,48.1801,2793,0
+QQQA.US,D,20251007,000000,48.45,48.48,47.76,47.803,732,0
+QQQA.US,D,20251008,000000,47.89,48.9768,47.89,48.9768,5009,0
+QQQA.US,D,20251009,000000,48.89,48.89,48.6985,48.7673,1976,0
+QQQA.US,D,20251010,000000,48.77,48.77,46.8161,46.8161,2769,0
+QQQA.US,D,20251013,000000,47.646,47.96,47.646,47.8887,5186,0
+QQQA.US,D,20251014,000000,47.1385,48.02,47.1,47.5234,1731,0
+QQQA.US,D,20251015,000000,47.915,47.915,47.82,47.8803,1495,0
+QQQA.US,D,20251016,000000,48.36,48.3601,47.61,47.8193,3179,0
+QQQA.US,D,20251017,000000,47.82,48.13,47.82,48.0867,3938,0
+QQQA.US,D,20251020,000000,48.72,48.755,48.72,48.755,1065,0
+QQQA.US,D,20251021,000000,48.75,49.0198,48.75,48.9604,2128,0
+QQQA.US,D,20251022,000000,48.82,48.82,47.41,47.9088,4456,0
+QQQA.US,D,20251023,000000,48.56,48.815,48.56,48.815,3456,0
+QQQA.US,D,20251024,000000,49.53,49.58,49.485,49.485,1691,0
+QQQA.US,D,20251027,000000,50.11,50.38,50.11,50.3587,6192,0
+QQQA.US,D,20251028,000000,50.47,50.57,50.4499,50.4632,2664,0
+QQQA.US,D,20251029,000000,50.78,51,50.77,50.9496,5805,0
+QQQA.US,D,20251030,000000,50.7,50.7,50,50.0041,5504,0
+QQQA.US,D,20251031,000000,50.84,50.84,50.44,50.5627,3782,0
+QQQA.US,D,20251103,000000,50.95,50.99,50.81,50.8357,1956,0
+QQQA.US,D,20251104,000000,50,50,49.39,49.3931,2291,0
+QQQA.US,D,20251105,000000,49.8745,50.42,49.845,50.1723,13081,0
+QQQA.US,D,20251106,000000,49.93,49.93,48.79,48.8108,7465,0
+QQQA.US,D,20251107,000000,47.87,48.45,47.19,48.4303,3755,0
+QQQA.US,D,20251110,000000,49.6489,49.86,49.64,49.7734,10450,0
+QQQA.US,D,20251111,000000,49.175,49.175,49.077,49.077,1352,0
+QQQA.US,D,20251112,000000,49.09,49.172,48.97,49.0062,4914,0
+QQQA.US,D,20251113,000000,48.15,48.15,47.46,47.534,2771,0
+QQQA.US,D,20251114,000000,47.195,48.2,47.195,47.6155,3399,0
+QQQA.US,D,20251117,000000,47.4574,47.4732,46.9647,46.9647,2377,0
+QQQA.US,D,20251118,000000,46.49,46.97,46.081,46.5757,17951,0
+QQQA.US,D,20251119,000000,46.6,46.6,46.34,46.5382,891,0
+QQQA.US,D,20251120,000000,47.555,47.555,44.69,44.7203,12937,0
+QQQA.US,D,20251121,000000,44.9,45.46,44.9,45.0333,1872,0
+QQQA.US,D,20251124,000000,45.88,46.62,45.865,46.5866,7883,0
+QQQA.US,D,20251125,000000,45.795,46.8595,45.795,46.8595,2191,0
+QQQA.US,D,20251126,000000,47.373,47.4023,47.373,47.4023,454,0
+QQQA.US,D,20251128,000000,47.55,48.0168,47.55,48.0168,583,0
+QQQA.US,D,20251201,000000,47.62,47.9758,47.62,47.9758,317,0
+QQQA.US,D,20251202,000000,48.68,48.889,48.68,48.8295,1965,0
+QQQA.US,D,20251203,000000,48.79,49.2232,48.79,49.2232,2550,0
+QQQA.US,D,20251204,000000,48.9135,49.09,48.9135,49.0684,1122,0
+QQQA.US,D,20251208,000000,50.28,50.28,49.889,50.0012,1744,0
+QQQA.US,D,20251209,000000,50.01,50.4795,50.01,50.4487,6641,0
+QQQA.US,D,20251210,000000,50.55,51.0265,50.33,50.8909,1247,0
+QQQA.US,D,20251211,000000,50.35,50.82,50.35,50.8116,4981,0
+QQQA.US,D,20251212,000000,50.42,50.518,49.46,49.4695,9617,0
+QQQA.US,D,20251215,000000,50.05,50.05,49.49,49.4933,2720,0
+QQQA.US,D,20251216,000000,49.435,49.4861,49.35,49.4861,894,0
+QQQA.US,D,20251217,000000,49.66,49.66,48.0741,48.0741,959,0
+QQQA.US,D,20251218,000000,49.55,49.55,49.2858,49.2858,1014,0
+QQQA.US,D,20251219,000000,50.32,50.47,50.27,50.3488,1384,0
+QQQA.US,D,20251222,000000,51.06,51.06,50.67,50.8468,5452,0
+QQQA.US,D,20251223,000000,50.75,51.01,50.75,51.0034,4762,0
+QQQA.US,D,20251224,000000,51.08,51.24,51.08,51.2361,2118,0
+QQQA.US,D,20251226,000000,51.06,51.19,51.046,51.0513,3164,0
+QQQA.US,D,20251229,000000,50.54,50.7901,50.54,50.777,11138,0
+QQQA.US,D,20251230,000000,50.72,50.89,50.6181,50.6181,2975,0
+QQQA.US,D,20251231,000000,50.325,50.3701,49.99,49.997,1954,0
+QQQA.US,D,20260102,000000,50.84,50.87,50.1,50.3141,2722,0
+QQQA.US,D,20260105,000000,51.109,51.41,51.0015,51.048,6565,0
+QQQA.US,D,20260106,000000,51.44,52.05,51.44,52.048,6214,0
+QQQA.US,D,20260107,000000,51.8,52.31,51.8,52.1463,6832,0
+QQQA.US,D,20260108,000000,51.355,51.36,51.3204,51.3204,3843,0
+QQQA.US,D,20260109,000000,52.18,52.613674,52.18,52.6076,2856,0
+QQQA.US,D,20260112,000000,52.5,52.7,52.5,52.5709,3743,0
+QQQA.US,D,20260113,000000,52.74,53.04,52.6499,52.788,3516,0
+QQQA.US,D,20260114,000000,52.09,52.12,51.64,52.1169,9558,0
+QQQA.US,D,20260115,000000,53.16,53.16,52.5145,52.5145,2335,0
+QQQA.US,D,20260116,000000,53.18,53.18,52.672,52.8289,1599,0
+QQQA.US,D,20260120,000000,52.02,52.59,52,52.1027,7768,0
+QQQA.US,D,20260121,000000,52.58,54,52.58,53.8519,5439,0
+QQQA.US,D,20260122,000000,54.62,54.62,53.88,53.9648,6676,0
+QQQA.US,D,20260123,000000,53.58,53.82,53.54,53.6885,3541,0
+QQQA.US,D,20260126,000000,53.59,53.9,53.59,53.6744,5209,0
+QQQA.US,D,20260127,000000,54.325,54.99,54.325,54.8469,11134,0
+QQQA.US,D,20260128,000000,55.83,56.52,55.83,56.2924,7137,0
+QQQA.US,D,20260129,000000,56.54,56.705,55.82,56.5249,9696,0
+QQQA.US,D,20260130,000000,56.04,56.04,53.56,53.9034,7644,0
+QQQA.US,D,20260202,000000,53.65,55.35,53.65,55.076,8217,0
+QQQA.US,D,20260203,000000,55.7715,55.7715,53.89,54.3576,4796,0
+QQQA.US,D,20260204,000000,53.47,53.47,51.143351,51.8788,4510,0
+QQQA.US,D,20260205,000000,50.7834,51.575,50.7834,51.3603,2502,0
+QQQA.US,D,20260206,000000,51.95,53.28,51.95,53.2776,4291,0
+QQQA.US,D,20260209,000000,52.92,53.97,52.6,53.5882,3346,0
+QQQA.US,D,20260210,000000,53.59,53.59,52.7058,52.7058,2786,0
+QQQA.US,D,20260211,000000,53.58,53.96,52.85,53.8404,5919,0
+QQQA.US,D,20260212,000000,54.09,54.09,52.9274,52.9274,2542,0
+QQQA.US,D,20260213,000000,52.88,53.615,52.8,53.2791,2136,0
+QQQA.US,D,20260217,000000,52.79,53.48,52.46,53.1325,6483,0
+QQQA.US,D,20260218,000000,53.76,54.289,53.68,53.77,3389,0
diff --git a/daily/us/nasdaq etfs/qqqm.us.txt b/daily/us/nasdaq etfs/qqqm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b0d908bb04722a14f5f3bb9467a70936a21d38d5
--- /dev/null
+++ b/daily/us/nasdaq etfs/qqqm.us.txt	
@@ -0,0 +1,1343 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQQM.US,D,20201014,000000,119.959,120.338,118.006,118.604,38247.640935069,0
+QQQM.US,D,20201015,000000,116.691,117.917,116.443,117.748,30952.097686732,0
+QQQM.US,D,20201016,000000,118.534,119.042,117.15,117.15,51554.703788614,0
+QQQM.US,D,20201019,000000,118.464,118.464,114.909,115.127,51225.415473566,0
+QQQM.US,D,20201020,000000,115.577,116.741,114.969,115.567,50341.959018559,0
+QQQM.US,D,20201021,000000,115.615,116.662,115.347,115.705,28544.678846838,0
+QQQM.US,D,20201022,000000,115.775,116.015,114.142,115.397,25136.344000532,0
+QQQM.US,D,20201023,000000,115.655,115.665,114.49,115.665,41018.481634864,0
+QQQM.US,D,20201026,000000,114.689,115.645,112.538,113.863,75216.277865958,0
+QQQM.US,D,20201027,000000,114.301,115.127,113.823,114.769,47505.863012428,0
+QQQM.US,D,20201028,000000,112.966,112.966,110.227,110.416,140440.46244023,0
+QQQM.US,D,20201029,000000,110.884,113.355,110.725,112.21,80500.953751364,0
+QQQM.US,D,20201030,000000,111.412,111.722,108.444,109.609,132119.90891853,0
+QQQM.US,D,20201102,000000,110.376,110.964,108.454,109.649,74944.213434927,0
+QQQM.US,D,20201103,000000,110.436,112.328,110.048,112.14,62560.764147981,0
+QQQM.US,D,20201104,000000,115.127,117.21,114.649,116.453,110966.14646005,0
+QQQM.US,D,20201105,000000,119.142,119.929,118.654,119.55,148173.71820491,0
+QQQM.US,D,20201106,000000,119.262,119.85,117.718,119.63,47654.444325315,0
+QQQM.US,D,20201109,000000,120.816,121.303,117.15,117.15,155762.40836786,0
+QQQM.US,D,20201110,000000,115.815,116.343,114.032,114.989,85180.261179533,0
+QQQM.US,D,20201111,000000,116.133,117.837,116.133,117.748,66518.247495297,0
+QQQM.US,D,20201112,000000,118.116,118.574,116.662,117.07,45401.630365048,0
+QQQM.US,D,20201113,000000,117.827,118.256,116.961,118.186,40406.085683098,0
+QQQM.US,D,20201116,000000,118.096,119.122,117.668,118.704,47507.870868008,0
+QQQM.US,D,20201117,000000,119.192,119.262,118.494,118.694,29377.938912356,0
+QQQM.US,D,20201118,000000,118.494,119.102,118.046,118.186,35638.432609429,0
+QQQM.US,D,20201119,000000,117.608,118.764,117.449,118.764,53310.573492941,0
+QQQM.US,D,20201120,000000,118.704,118.932,118.026,118.026,37394.302313755,0
+QQQM.US,D,20201123,000000,118.405,118.804,117.011,117.937,51077.838088468,0
+QQQM.US,D,20201124,000000,118.435,119.74,117.718,119.67,91949.746266025,0
+QQQM.US,D,20201125,000000,120.018,120.566,119.82,120.338,44706.912334519,0
+QQQM.US,D,20201127,000000,121.144,121.891,121.025,121.343,35891.422412453,0
+QQQM.US,D,20201130,000000,121.563,121.752,119.77,121.603,85012.605238639,0
+QQQM.US,D,20201201,000000,122.659,123.883,122.259,123.295,93880.299405773,0
+QQQM.US,D,20201202,000000,122.747,123.495,122.031,123.415,142492.49084254,0
+QQQM.US,D,20201203,000000,123.525,124.182,123.315,123.585,94254.764471361,0
+QQQM.US,D,20201204,000000,123.615,124.093,123.355,124.013,75187.163960054,0
+QQQM.US,D,20201207,000000,124.182,124.89,124.043,124.391,77576.512099732,0
+QQQM.US,D,20201208,000000,124.581,125.268,123.873,125.158,55449.943612963,0
+QQQM.US,D,20201209,000000,125.138,125.168,121.961,122.439,150422.51645402,0
+QQQM.US,D,20201210,000000,121.543,123.246,121.045,122.847,129808.86714645,0
+QQQM.US,D,20201211,000000,122.141,122.609,121.204,122.559,54843.571227936,0
+QQQM.US,D,20201214,000000,123.117,124.262,123.117,123.465,186215.55394308,0
+QQQM.US,D,20201215,000000,124.451,124.79,123.565,124.79,65034.442222001,0
+QQQM.US,D,20201216,000000,124.989,125.786,124.541,125.458,86079.780479176,0
+QQQM.US,D,20201217,000000,126.164,126.334,125.646,126.304,58609.304367404,0
+QQQM.US,D,20201218,000000,126.652,126.652,124.919,125.976,85302.740369886,0
+QQQM.US,D,20201221,000000,124.89,125.826,123.565,125.646,85900.077404806,0
+QQQM.US,D,20201222,000000,126.006,126.414,125.049,125.996,59616.243940554,0
+QQQM.US,D,20201223,000000,126.254,126.254,125.368,125.418,69646.486488254,0
+QQQM.US,D,20201224,000000,125.716,126.124,125.527,125.946,32322.459119783,0
+QQQM.US,D,20201228,000000,127.18,127.41,126.324,127.23,59754.785975543,0
+QQQM.US,D,20201229,000000,127.828,128.027,127.001,127.38,67219.993020354,0
+QQQM.US,D,20201230,000000,128.097,128.097,127.091,127.28,90804.264657885,0
+QQQM.US,D,20201231,000000,127.529,127.748,126.952,127.658,74189.259737013,0
+QQQM.US,D,20210104,000000,128.336,128.336,124.222,125.836,162416.44175853,0
+QQQM.US,D,20210105,000000,125.517,126.922,125.517,126.852,67244.087287308,0
+QQQM.US,D,20210106,000000,125.128,126.832,124.531,125.089,473977.39989469,0
+QQQM.US,D,20210107,000000,126.334,128.465,126.334,128.197,98096.796122852,0
+QQQM.US,D,20210108,000000,129.253,129.929,128.236,129.869,79130.592318313,0
+QQQM.US,D,20210111,000000,128.725,129.043,127.708,127.928,70171.54072231,0
+QQQM.US,D,20210112,000000,128.027,128.366,126.702,127.888,123285.34436845,0
+QQQM.US,D,20210113,000000,127.748,128.884,127.668,128.575,57185.734761495,0
+QQQM.US,D,20210114,000000,129.003,129.143,127.748,127.888,90903.653509073,0
+QQQM.US,D,20210115,000000,127.579,128.236,126.464,126.852,103705.74068436,0
+QQQM.US,D,20210119,000000,127.947,128.913,127.549,128.764,83105.142438056,0
+QQQM.US,D,20210120,000000,130.407,132.101,130.169,131.762,121710.18166629,0
+QQQM.US,D,20210121,000000,132.39,133.048,131.742,132.828,161306.09762303,0
+QQQM.US,D,20210122,000000,132.3,132.808,132.181,132.47,126115.41680784,0
+QQQM.US,D,20210125,000000,133.984,134.352,130.965,133.306,156764.32830207,0
+QQQM.US,D,20210126,000000,133.934,134.034,133.148,133.714,76543.470404049,0
+QQQM.US,D,20210127,000000,132.918,132.918,129.233,130.169,150269.91942997,0
+QQQM.US,D,20210128,000000,130.627,132.738,130.328,130.796,89521.244942544,0
+QQQM.US,D,20210129,000000,130.229,130.368,127.34,128.107,120437.20122884,0
+QQQM.US,D,20210201,000000,129.641,131.573,128.705,131.245,132659.01814164,0
+QQQM.US,D,20210202,000000,132.5,133.714,132.44,133.396,112720.0083088,0
+QQQM.US,D,20210203,000000,134.372,134.372,132.898,132.898,94007.798235075,0
+QQQM.US,D,20210204,000000,133.546,134.342,132.848,134.322,76951.065086699,0
+QQQM.US,D,20210205,000000,134.93,135.239,134.153,134.86,184248.85940289,0
+QQQM.US,D,20210208,000000,135.667,135.777,134.87,135.707,106215.56015881,0
+QQQM.US,D,20210209,000000,135.508,136.215,135.508,135.677,102729.92287269,0
+QQQM.US,D,20210210,000000,136.305,136.375,134.173,135.339,105665.40773001,0
+QQQM.US,D,20210211,000000,136.225,136.295,135.169,136.095,137581.27609494,0
+QQQM.US,D,20210212,000000,135.697,136.943,135.418,136.943,87956.121518277,0
+QQQM.US,D,20210216,000000,137.391,137.579,136.095,136.563,107649.16904262,0
+QQQM.US,D,20210217,000000,135.438,135.916,134.372,135.887,106091.07311288,0
+QQQM.US,D,20210218,000000,134.502,135.567,133.675,135.319,100752.18512682,0
+QQQM.US,D,20210219,000000,135.996,135.996,134.372,134.631,94413.385062147,0
+QQQM.US,D,20210222,000000,132.968,133.286,131.185,131.255,158379.64811582,0
+QQQM.US,D,20210223,000000,128.755,131.464,127.549,130.876,212162.06766995,0
+QQQM.US,D,20210224,000000,129.641,131.992,128.585,131.932,165520.58648453,0
+QQQM.US,D,20210225,000000,130.896,131.782,126.722,127.28,253114.29007069,0
+QQQM.US,D,20210226,000000,128.555,129.711,126.642,128.455,179861.69496155,0
+QQQM.US,D,20210301,000000,129.959,131.792,129.501,131.653,92812.120237447,0
+QQQM.US,D,20210302,000000,132.061,132.061,129.531,129.531,94650.312020535,0
+QQQM.US,D,20210303,000000,129.053,129.342,125.806,125.806,144357.78867596,0
+QQQM.US,D,20210304,000000,125.776,126.952,122.151,123.684,208486.68803157,0
+QQQM.US,D,20210305,000000,125.168,125.956,121.134,125.736,225306.49422156,0
+QQQM.US,D,20210308,000000,125.517,126.134,122.031,122.041,161958.65068639,0
+QQQM.US,D,20210309,000000,125.108,127.639,124.85,126.991,171206.83348585,0
+QQQM.US,D,20210310,000000,128.745,128.745,126.254,126.454,178980.24636212,0
+QQQM.US,D,20210311,000000,128.685,130.109,128.236,129.511,145929.93959475,0
+QQQM.US,D,20210312,000000,127.688,128.406,126.782,128.356,120903.0237233,0
+QQQM.US,D,20210315,000000,128.585,129.831,128.027,129.771,92512.949756091,0
+QQQM.US,D,20210316,000000,130.647,131.882,129.899,130.447,145985.15562319,0
+QQQM.US,D,20210317,000000,129.253,131.603,128.515,130.975,70194.631061474,0
+QQQM.US,D,20210318,000000,129.093,129.352,126.782,127.021,157190.99761272,0
+QQQM.US,D,20210319,000000,127.021,128.077,126.015,127.529,129630.16799987,0
+QQQM.US,D,20210322,000000,128.605,130.657,128.396,129.869,74751.45929929,0
+QQQM.US,D,20210323,000000,130.338,130.777,129.063,129.193,91839.314209149,0
+QQQM.US,D,20210324,000000,130.009,130.009,127.11,127.11,131855.87590982,0
+QQQM.US,D,20210325,000000,126.324,127.35,125.278,126.892,166660.04452593,0
+QQQM.US,D,20210326,000000,126.832,128.834,126.264,128.834,76879.786213625,0
+QQQM.US,D,20210329,000000,128.406,129.113,127.36,128.555,153192.35322603,0
+QQQM.US,D,20210330,000000,127.908,128.226,126.952,128.107,107193.38582605,0
+QQQM.US,D,20210331,000000,128.893,130.597,128.864,130.109,160747.91377191,0
+QQQM.US,D,20210401,000000,131.513,132.28,131.424,132.25,99992.211789958,0
+QQQM.US,D,20210405,000000,133.396,135.109,133.256,134.94,167966.15458044,0
+QQQM.US,D,20210406,000000,134.86,135.557,134.492,134.731,76284.457034284,0
+QQQM.US,D,20210407,000000,134.721,135.458,134.312,135.109,140211.56690415,0
+QQQM.US,D,20210408,000000,136.375,136.553,136.006,136.503,100680.90625375,0
+QQQM.US,D,20210409,000000,136.006,137.421,135.687,137.321,89906.753213821,0
+QQQM.US,D,20210412,000000,137.041,137.341,136.444,137.211,95190.425171437,0
+QQQM.US,D,20210413,000000,137.839,138.904,137.819,138.785,74074.811968977,0
+QQQM.US,D,20210414,000000,138.974,138.974,136.773,137.081,165640.05389152,0
+QQQM.US,D,20210415,000000,138.297,139.303,138.297,139.144,149578.21318282,0
+QQQM.US,D,20210416,000000,139.412,139.442,138.645,139.392,65354.695186941,0
+QQQM.US,D,20210419,000000,138.745,139.124,137.321,138.137,88733.161627566,0
+QQQM.US,D,20210420,000000,137.918,138.257,136.265,137.071,95118.142370572,0
+QQQM.US,D,20210421,000000,136.543,138.307,136.325,138.217,92845.249854509,0
+QQQM.US,D,20210422,000000,138.177,138.456,136.125,136.663,96107.011243507,0
+QQQM.US,D,20210423,000000,137.001,138.825,136.953,138.317,77747.179823995,0
+QQQM.US,D,20210426,000000,138.506,139.283,138.137,139.203,71651.330284446,0
+QQQM.US,D,20210427,000000,139.392,139.392,138.227,138.506,86766.467087386,0
+QQQM.US,D,20210428,000000,138.486,138.835,137.918,138.068,98929.052260581,0
+QQQM.US,D,20210429,000000,139.592,139.652,137.311,138.606,106414.33786119,0
+QQQM.US,D,20210430,000000,137.609,138.526,137.391,137.649,152360.0970883,0
+QQQM.US,D,20210503,000000,138.237,138.526,136.793,136.962,157043.42022763,0
+QQQM.US,D,20210504,000000,135.896,135.896,132.948,134.651,181418.7869635,0
+QQQM.US,D,20210505,000000,135.518,135.707,133.704,134.074,101480.03277441,0
+QQQM.US,D,20210506,000000,133.974,135.119,133.078,135.089,97704.260357048,0
+QQQM.US,D,20210507,000000,136.375,137.111,135.807,136.255,178956.15209517,0
+QQQM.US,D,20210510,000000,135.657,135.657,132.629,132.788,170481.99762163,0
+QQQM.US,D,20210511,000000,130.318,132.868,129.989,132.599,146307.4164437,0
+QQQM.US,D,20210512,000000,130.517,131.344,128.804,129.153,212780.48718847,0
+QQQM.US,D,20210513,000000,130.318,131.225,129.163,130.109,106009.75496191,0
+QQQM.US,D,20210514,000000,131.623,133.346,131.304,133.038,107039.78487422,0
+QQQM.US,D,20210517,000000,132.33,132.49,131.075,132.161,71394.324770262,0
+QQQM.US,D,20210518,000000,132.708,133.058,131.225,131.225,96006.618464528,0
+QQQM.US,D,20210519,000000,129.113,131.513,129.063,131.513,101357.55358406,0
+QQQM.US,D,20210520,000000,132.071,134.312,132.071,133.964,74316.758566314,0
+QQQM.US,D,20210521,000000,134.771,134.771,133.098,133.176,179077.62735773,0
+QQQM.US,D,20210524,000000,134.213,135.956,134.123,135.468,116900.36362545,0
+QQQM.US,D,20210525,000000,136.135,136.425,135.229,135.717,167480.25353018,0
+QQQM.US,D,20210526,000000,135.956,136.325,135.677,136.165,112270.24865898,0
+QQQM.US,D,20210527,000000,136.035,136.275,135.617,135.717,83820.942952169,0
+QQQM.US,D,20210528,000000,136.295,136.733,135.946,136.055,195600.27092194,0
+QQQM.US,D,20210601,000000,136.673,136.783,135.159,135.647,119890.06058341,0
+QQQM.US,D,20210602,000000,135.767,136.235,135.169,135.857,93913.429022835,0
+QQQM.US,D,20210603,000000,134.731,135.129,133.844,134.432,84209.463006815,0
+QQQM.US,D,20210604,000000,135.259,136.933,135.259,136.773,93904.393672728,0
+QQQM.US,D,20210607,000000,136.593,137.181,136.345,137.151,100885.70752286,0
+QQQM.US,D,20210608,000000,137.859,138.237,136.543,137.171,70209.689978321,0
+QQQM.US,D,20210609,000000,137.819,138.107,137.211,137.291,139906.37285607,0
+QQQM.US,D,20210610,000000,137.52,138.695,137.291,138.695,91578.292983806,0
+QQQM.US,D,20210611,000000,138.815,139.034,138.516,139.034,71985.638238444,0
+QQQM.US,D,20210614,000000,139.253,140.288,138.874,140.288,61205.461631777,0
+QQQM.US,D,20210615,000000,140.398,140.398,139.253,139.532,60934.401128536,0
+QQQM.US,D,20210616,000000,139.761,140.09,137.52,138.984,135480.05523092,0
+QQQM.US,D,20210617,000000,138.645,141.116,138.645,140.728,137652.55496801,0
+QQQM.US,D,20210618,000000,140.22,140.398,139.382,139.592,95259.696188932,0
+QQQM.US,D,20210621,000000,139.781,140.548,138.805,140.478,100551.39956887,0
+QQQM.US,D,20210622,000000,140.518,141.952,140.378,141.793,96418.228858339,0
+QQQM.US,D,20210623,000000,141.893,142.321,141.684,141.793,107275.70790482,0
+QQQM.US,D,20210624,000000,142.709,143.327,142.431,142.669,253891.33017999,0
+QQQM.US,D,20210625,000000,143.048,143.048,142.351,142.57,70847.184124832,0
+QQQM.US,D,20210628,000000,143.167,144.343,143.167,144.323,161075.19423138,0
+QQQM.US,D,20210629,000000,144.343,144.831,143.945,144.791,86229.365719854,0
+QQQM.US,D,20210630,000000,144.831,144.891,144.423,144.672,88752.236255573,0
+QQQM.US,D,20210701,000000,144.533,144.791,143.945,144.672,280351.85493524,0
+QQQM.US,D,20210702,000000,145.499,146.445,145.409,146.306,149584.23674955,0
+QQQM.US,D,20210706,000000,146.664,147.032,145.459,146.893,104880.3361984,0
+QQQM.US,D,20210707,000000,148.058,148.058,146.504,147.182,216023.17394946,0
+QQQM.US,D,20210708,000000,145.07,146.714,144.632,146.375,290794.71180454,0
+QQQM.US,D,20210709,000000,146.156,147.45,145.887,147.272,192671.81355916,0
+QQQM.US,D,20210712,000000,147.929,148.038,147.222,147.87,164025.73800555,0
+QQQM.US,D,20210713,000000,147.7,149.055,147.61,147.86,261534.23244359,0
+QQQM.US,D,20210714,000000,148.816,149.084,147.87,148.088,260709.00380039,0
+QQQM.US,D,20210715,000000,148.068,148.118,146.286,147.072,283116.6720683,0
+QQQM.US,D,20210716,000000,147.47,147.84,145.768,145.897,209405.28195922,0
+QQQM.US,D,20210719,000000,144.443,144.861,143.695,144.721,332350.29480694,0
+QQQM.US,D,20210720,000000,145.13,146.992,144.403,146.395,197228.64179696,0
+QQQM.US,D,20210721,000000,146.266,147.48,146.226,147.45,205511.04606266,0
+QQQM.US,D,20210722,000000,147.64,148.477,147.64,148.477,173108.2727197,0
+QQQM.US,D,20210723,000000,149.114,150.319,148.616,150.121,191444.00987225,0
+QQQM.US,D,20210726,000000,149.931,150.489,149.632,150.329,290686.28760324,0
+QQQM.US,D,20210727,000000,150.22,150.22,146.972,148.706,323951.43491763,0
+QQQM.US,D,20210728,000000,149.134,149.871,148.238,149.244,330515.11480722,0
+QQQM.US,D,20210729,000000,149.114,149.971,149.065,149.503,199263.60342686,0
+QQQM.US,D,20210730,000000,147.889,148.965,147.86,148.746,204361.54874336,0
+QQQM.US,D,20210802,000000,149.473,149.632,148.507,148.736,259466.14119664,0
+QQQM.US,D,20210803,000000,149.094,149.682,147.75,149.642,449568.90354174,0
+QQQM.US,D,20210804,000000,149.622,150.249,149.244,149.871,290030.72275651,0
+QQQM.US,D,20210805,000000,150.24,150.897,149.951,150.817,178278.50083707,0
+QQQM.US,D,20210806,000000,150.349,150.659,149.762,150.161,188088.88319881,0
+QQQM.US,D,20210809,000000,150.399,150.649,149.901,150.439,136438.80627016,0
+QQQM.US,D,20210810,000000,150.659,150.767,149.174,149.672,257198.26831953,0
+QQQM.US,D,20210811,000000,150.19,150.349,148.855,149.403,191636.76400789,0
+QQQM.US,D,20210812,000000,149.184,150.081,148.636,149.951,175171.34432769,0
+QQQM.US,D,20210813,000000,150.111,150.599,149.891,150.469,162231.71904521,0
+QQQM.US,D,20210816,000000,150.051,150.559,148.367,150.549,348911.08762716,0
+QQQM.US,D,20210817,000000,149.403,149.791,148.198,149.214,383964.23033515,0
+QQQM.US,D,20210818,000000,148.915,149.543,147.65,147.79,209205.50032906,0
+QQQM.US,D,20210819,000000,146.962,149.134,146.874,148.477,347034.74658806,0
+QQQM.US,D,20210820,000000,148.975,150.19,148.845,150.021,226494.14079687,0
+QQQM.US,D,20210823,000000,150.469,152.541,150.469,152.242,412038.06704858,0
+QQQM.US,D,20210824,000000,152.521,152.979,152.332,152.75,209819.9041364,0
+QQQM.US,D,20210825,000000,152.89,153.148,152.551,152.84,298333.205578,0
+QQQM.US,D,20210826,000000,152.63,152.84,151.794,151.963,343950.68041785,0
+QQQM.US,D,20210827,000000,152.182,153.606,152.013,153.408,226044.38114704,0
+QQQM.US,D,20210830,000000,153.756,155.33,153.756,155.15,829012.44703951,0
+QQQM.US,D,20210831,000000,155.24,155.24,154.374,155.001,279812.74571213,0
+QQQM.US,D,20210901,000000,155.489,156.127,155.2,155.27,379788.89465745,0
+QQQM.US,D,20210902,000000,155.838,155.977,154.732,155.21,333209.65699499,0
+QQQM.US,D,20210903,000000,154.802,155.808,154.802,155.678,216090.43711137,0
+QQQM.US,D,20210907,000000,155.718,156.167,155.24,155.898,296037.22272278,0
+QQQM.US,D,20210908,000000,155.808,155.808,154.424,155.37,350749.27941025,0
+QQQM.US,D,20210909,000000,155.44,155.888,154.742,154.832,319397.61846319,0
+QQQM.US,D,20210910,000000,155.569,155.828,153.527,153.676,346922.30667561,0
+QQQM.US,D,20210913,000000,154.642,154.802,152.68,153.557,337646.01389803,0
+QQQM.US,D,20210914,000000,154.184,154.444,152.72,153.118,329060.42343983,0
+QQQM.US,D,20210915,000000,153.308,154.384,152.381,154.234,448947.47223987,0
+QQQM.US,D,20210916,000000,153.706,154.582,152.89,154.344,449537.78178027,0
+QQQM.US,D,20210917,000000,154.035,154.035,152.113,152.551,360875.89902577,0
+QQQM.US,D,20210920,000000,150.161,150.967,147.44,149.473,1781000.0247604,0
+QQQM.US,D,20210921,000000,150.329,150.619,149.134,149.523,999163.14849052,0
+QQQM.US,D,20210922,000000,150.021,151.565,149.523,150.937,406294.59616324,0
+QQQM.US,D,20210923,000000,151.465,152.77,151.256,152.302,321165.53530099,0
+QQQM.US,D,20210924,000000,151.395,152.65,151.266,152.491,332357.32230146,0
+QQQM.US,D,20210927,000000,151.177,151.625,150.24,151.285,491611.39152218,0
+QQQM.US,D,20210928,000000,149.343,149.593,146.844,147.142,849328.93372131,0
+QQQM.US,D,20210929,000000,147.52,148.367,146.554,146.764,670971.12258884,0
+QQQM.US,D,20210930,000000,147.47,148.118,146.096,146.206,1051898.4713599,0
+QQQM.US,D,20211001,000000,146.494,147.55,144.781,147.122,791365.15492273,0
+QQQM.US,D,20211004,000000,146.405,146.494,143.088,144.114,1078564.8013121,0
+QQQM.US,D,20211005,000000,144.493,146.893,144.393,145.976,1180246.6235723,0
+QQQM.US,D,20211006,000000,144.592,147.032,144.273,146.972,734516.73989861,0
+QQQM.US,D,20211007,000000,148.248,149.363,147.978,148.258,371465.32935238,0
+QQQM.US,D,20211008,000000,148.796,148.796,147.322,147.54,452135.94690022,0
+QQQM.US,D,20211011,000000,146.883,148.338,146.385,146.415,501197.89798681,0
+QQQM.US,D,20211012,000000,146.992,147.162,145.638,145.917,309641.44820209,0
+QQQM.US,D,20211013,000000,146.893,147.292,146.016,147.042,303935.12264498,0
+QQQM.US,D,20211014,000000,148.566,149.821,148.308,149.762,233808.75867321,0
+QQQM.US,D,20211015,000000,150.369,150.757,149.841,150.727,202662.90292305,0
+QQQM.US,D,20211018,000000,150.19,152.302,149.981,152.222,316581.60101286,0
+QQQM.US,D,20211019,000000,152.74,153.388,152.401,153.308,308396.57774277,0
+QQQM.US,D,20211020,000000,153.576,153.796,152.601,153.158,242851.13627577,0
+QQQM.US,D,20211021,000000,152.85,154.194,152.85,154.124,218574.15446329,0
+QQQM.US,D,20211022,000000,153.547,153.966,152.202,152.81,202571.54549419,0
+QQQM.US,D,20211025,000000,153.418,154.742,152.7,154.394,270860.72161066,0
+QQQM.US,D,20211026,000000,155.34,156.296,154.424,154.812,271539.37679654,0
+QQQM.US,D,20211027,000000,155.051,156.495,154.952,155.24,334541.86917203,0
+QQQM.US,D,20211028,000000,155.967,157.033,155.768,156.933,263248.94110853,0
+QQQM.US,D,20211029,000000,155.579,157.781,155.499,157.771,304732.24131007,0
+QQQM.US,D,20211101,000000,157.989,158.309,157.063,158.239,409008.21297902,0
+QQQM.US,D,20211102,000000,158.059,159.125,157.999,158.906,301638.13586196,0
+QQQM.US,D,20211103,000000,159.175,160.788,158.727,160.639,342803.19095414,0
+QQQM.US,D,20211104,000000,161.157,163.04,160.968,162.671,843135.70318615,0
+QQQM.US,D,20211105,000000,163.378,163.757,162.322,162.81,525804.16811433,0
+QQQM.US,D,20211108,000000,162.83,163.219,162.352,162.611,266819.91225679,0
+QQQM.US,D,20211109,000000,163.109,163.209,160.928,161.516,530396.13382478,0
+QQQM.US,D,20211110,000000,160.31,161.486,158.338,159.135,557007.24774851,0
+QQQM.US,D,20211111,000000,160.42,160.42,159.414,159.563,270357.75378797,0
+QQQM.US,D,20211112,000000,160.052,161.446,159.404,161.236,265924.4086683,0
+QQQM.US,D,20211115,000000,161.744,161.864,160.181,161.206,335137.19835137,0
+QQQM.US,D,20211116,000000,160.948,162.542,160.928,162.382,239306.26725005,0
+QQQM.US,D,20211117,000000,162.522,163.249,162.084,162.432,376530.14505182,0
+QQQM.US,D,20211118,000000,163.319,164.315,162.392,164.085,360270.53056853,0
+QQQM.US,D,20211119,000000,164.843,165.549,164.474,165.041,3693500.5349931,0
+QQQM.US,D,20211122,000000,165.789,166.874,163.079,163.159,2210329.7440602,0
+QQQM.US,D,20211123,000000,162.641,163.468,160.54,162.392,662667.63583957,0
+QQQM.US,D,20211124,000000,161.356,163.01,160.41,162.88,502374.50135643,0
+QQQM.US,D,20211126,000000,161.854,162.402,159.284,159.812,424095.23980385,0
+QQQM.US,D,20211129,000000,161.734,163.667,161.456,163.239,460319.96624251,0
+QQQM.US,D,20211130,000000,162.86,163.817,160.121,160.898,935714.91217637,0
+QQQM.US,D,20211201,000000,162.761,163.577,157.989,158.239,1015992.9939584,0
+QQQM.US,D,20211202,000000,157.661,160.032,157.013,159.324,1163348.5110147,0
+QQQM.US,D,20211203,000000,159.932,160.25,154.832,156.565,1179723.5771938,0
+QQQM.US,D,20211206,000000,156.625,158.319,155.031,157.781,761885.81930361,0
+QQQM.US,D,20211207,000000,160.639,162.761,160.6,162.611,508100.90546933,0
+QQQM.US,D,20211208,000000,162.701,163.329,161.924,163.279,510149.92208828,0
+QQQM.US,D,20211209,000000,162.781,163.478,160.798,160.968,525619.44540101,0
+QQQM.US,D,20211210,000000,162.114,162.731,160.728,162.641,565853.85943206,0
+QQQM.US,D,20211213,000000,162.661,162.701,160.131,160.28,391762.74140616,0
+QQQM.US,D,20211214,000000,158.189,159.374,156.804,158.687,528421.40786229,0
+QQQM.US,D,20211215,000000,158.577,162.342,156.874,162.123,500976.02994526,0
+QQQM.US,D,20211216,000000,162.691,162.8,157.381,158.139,624790.44425892,0
+QQQM.US,D,20211217,000000,156.545,158.946,155.987,157.273,529394.21389059,0
+QQQM.US,D,20211220,000000,155.37,155.987,154.454,155.768,772478.26141359,0
+QQQM.US,D,20211221,000000,157.203,159.334,155.619,159.165,528928.39139613,0
+QQQM.US,D,20211222,000000,159.035,161.236,158.816,161.118,438595.97279944,0
+QQQM.US,D,20211223,000000,161.326,162.96,161.296,162.402,372264.45587304,0
+QQQM.US,D,20211227,000000,162.97,165.051,162.88,165.031,331499.96796899,0
+QQQM.US,D,20211228,000000,165.5,165.51,163.946,164.325,481299.04526556,0
+QQQM.US,D,20211229,000000,164.425,164.853,163.299,164.285,285524.09090819,0
+QQQM.US,D,20211230,000000,164.185,165.031,163.528,163.647,260615.63851594,0
+QQQM.US,D,20211231,000000,163.587,164.006,162.572,162.701,358813.83134556,0
+QQQM.US,D,20220103,000000,163.249,164.415,162.402,164.375,633085.89958589,0
+QQQM.US,D,20220104,000000,164.533,164.533,160.898,162.223,509368.86626783,0
+QQQM.US,D,20220105,000000,161.606,161.954,157.113,157.322,976619.94997098,0
+QQQM.US,D,20220106,000000,156.406,158.437,155.519,157.133,927360.2251098,0
+QQQM.US,D,20220107,000000,157.033,157.791,154.692,155.45,585043.93913372,0
+QQQM.US,D,20220110,000000,153.338,155.698,151.087,155.599,1062593.3141045,0
+QQQM.US,D,20220111,000000,155.27,157.889,154.374,157.781,601159.99194307,0
+QQQM.US,D,20220112,000000,158.946,159.613,157.531,158.527,428512.52207888,0
+QQQM.US,D,20220113,000000,158.975,159.274,154.114,154.662,910133.82816496,0
+QQQM.US,D,20220114,000000,153.537,155.589,153.408,155.46,1133921.3796406,0
+QQQM.US,D,20220118,000000,153.188,153.876,151.275,151.823,922518.2813797,0
+QQQM.US,D,20220119,000000,152.282,153.228,149.831,149.991,821113.54318952,0
+QQQM.US,D,20220120,000000,151.236,152.959,147.76,148.028,975965.38905205,0
+QQQM.US,D,20220121,000000,147.122,148.148,143.765,143.885,1908101.2986579,0
+QQQM.US,D,20220124,000000,141.295,144.801,136.723,144.493,3986951.6397294,0
+QQQM.US,D,20220125,000000,141.793,143.596,139.81,141.076,1636309.9359861,0
+QQQM.US,D,20220126,000000,144.552,145.907,139.422,141.066,4673453.5252261,0
+QQQM.US,D,20220127,000000,142.969,143.655,139.144,139.632,961975.65530145,0
+QQQM.US,D,20220128,000000,140.368,144.005,138.277,143.925,918870.00779163,0
+QQQM.US,D,20220131,000000,144.523,148.756,143.845,148.526,819488.18409786,0
+QQQM.US,D,20220201,000000,149.114,149.801,146.952,149.553,1073934.6863456,0
+QQQM.US,D,20220202,000000,151.335,151.395,149.065,150.767,967091.67131817,0
+QQQM.US,D,20220203,000000,146.614,148.038,144.203,144.721,1433736.3826363,0
+QQQM.US,D,20220204,000000,144.941,147.85,144.065,146.385,1152840.398839,0
+QQQM.US,D,20220207,000000,146.764,147.65,144.781,145.339,586185.4050307,0
+QQQM.US,D,20220208,000000,144.881,147.372,144.353,146.972,566702.17841442,0
+QQQM.US,D,20220209,000000,148.806,150.051,148.158,150.011,669229.30787358,0
+QQQM.US,D,20220210,000000,147.152,149.931,145.897,146.754,1181861.943386,0
+QQQM.US,D,20220211,000000,146.734,147.292,141.464,142.062,939542.8888388,0
+QQQM.US,D,20220214,000000,141.753,143.567,140.718,142.241,868205.78795256,0
+QQQM.US,D,20220215,000000,144.413,145.787,143.965,145.678,404276.70130579,0
+QQQM.US,D,20220216,000000,144.761,146.086,143.497,145.678,678200.40660306,0
+QQQM.US,D,20220217,000000,144.353,144.592,141.156,141.365,547106.51188569,0
+QQQM.US,D,20220218,000000,141.773,141.873,138.785,139.781,597160.34362858,0
+QQQM.US,D,20220222,000000,138.486,140.728,136.853,138.377,992586.41753966,0
+QQQM.US,D,20220223,000000,139.682,139.94,134.661,134.761,1388306.6422932,0
+QQQM.US,D,20220224,000000,130.467,139.542,130.199,139.243,2268478.2455721,0
+QQQM.US,D,20220225,000000,139.592,141.554,138.127,141.494,1051242.9065131,0
+QQQM.US,D,20220228,000000,140.14,142.59,139.682,142.042,774255.2136015,0
+QQQM.US,D,20220301,000000,141.454,142.401,138.715,139.692,832934.79291419,0
+QQQM.US,D,20220302,000000,140.378,142.54,139.233,142.092,832726.9798617,0
+QQQM.US,D,20220303,000000,143.167,143.167,139.283,140.08,805023.5925027,0
+QQQM.US,D,20220304,000000,139.074,139.622,137.081,138.058,703870.84018775,0
+QQQM.US,D,20220307,000000,137.869,138.476,132.838,132.948,1092664.9671195,0
+QQQM.US,D,20220308,000000,132.669,136.305,130.906,132.35,1697061.6222569,0
+QQQM.US,D,20220309,000000,135.837,137.569,134.661,136.991,690192.32405199,0
+QQQM.US,D,20220310,000000,135.408,136.006,133.675,135.567,711507.71888461,0
+QQQM.US,D,20220311,000000,136.823,136.903,132.56,132.778,595273.96331159,0
+QQQM.US,D,20220314,000000,132.24,133.606,129.919,130.239,971256.96771797,0
+QQQM.US,D,20220315,000000,131.354,134.562,130.627,134.312,870217.65924327,0
+QQQM.US,D,20220316,000000,136.155,139.273,134.402,139.193,1146819.8438837,0
+QQQM.US,D,20220317,000000,138.456,140.906,137.928,140.906,761913.92928172,0
+QQQM.US,D,20220318,000000,140.338,143.935,139.771,143.825,888231.13557531,0
+QQQM.US,D,20220321,000000,143.577,144.343,141.584,143.467,835837.14815444,0
+QQQM.US,D,20220322,000000,143.705,146.704,143.467,146.246,525173.70146235,0
+QQQM.US,D,20220323,000000,145.1,146.504,144.133,144.163,817195.213026,0
+QQQM.US,D,20220324,000000,144.931,147.342,144.104,147.302,513555.24515121,0
+QQQM.US,D,20220325,000000,147.342,147.73,145.409,147.242,444289.24729529,0
+QQQM.US,D,20220328,000000,147.222,149.523,146.734,149.443,640449.70992393,0
+QQQM.US,D,20220329,000000,151.246,152.322,150.031,152.073,2568396.6531301,0
+QQQM.US,D,20220330,000000,151.365,151.943,149.791,150.459,543872.86047481,0
+QQQM.US,D,20220331,000000,150.479,150.579,148.178,148.387,717829.45217686,0
+QQQM.US,D,20220401,000000,148.636,148.935,146.913,148.258,455257.15839865,0
+QQQM.US,D,20220404,000000,148.626,151.305,148.487,151.275,488773.28766048,0
+QQQM.US,D,20220405,000000,150.757,150.957,147.55,147.939,486535.53261705,0
+QQQM.US,D,20220406,000000,145.787,146.106,143.635,144.672,1167390.3242963,0
+QQQM.US,D,20220407,000000,144.383,145.986,142.849,145.05,717678.86300839,0
+QQQM.US,D,20220408,000000,144.323,144.642,142.819,143.098,670579.59075083,0
+QQQM.US,D,20220411,000000,141.216,141.609,139.532,139.791,680916.03127441,0
+QQQM.US,D,20220412,000000,141.604,142.361,138.506,139.084,1013513.2923176,0
+QQQM.US,D,20220413,000000,139.203,142.301,138.934,141.913,576777.59771266,0
+QQQM.US,D,20220414,000000,141.972,142.052,138.566,138.665,410944.78968551,0
+QQQM.US,D,20220418,000000,138.247,139.702,137.574,138.845,484302.79721258,0
+QQQM.US,D,20220419,000000,138.496,142.082,138.147,141.853,450810.7622177,0
+QQQM.US,D,20220420,000000,142.271,142.361,139.293,139.81,519799.67600365,0
+QQQM.US,D,20220421,000000,141.514,142.49,136.533,136.972,425627.23361106,0
+QQQM.US,D,20220422,000000,136.923,137.46,133.138,133.326,734938.38957031,0
+QQQM.US,D,20220425,000000,132.659,135.149,132.101,135.069,800170.6055669,0
+QQQM.US,D,20220426,000000,134.203,134.203,129.84,129.979,1120717.7213494,0
+QQQM.US,D,20220427,000000,129.939,132.22,129.053,129.85,2502830.1291795,0
+QQQM.US,D,20220428,000000,131.882,135.139,130.129,134.422,965911.05223739,0
+QQQM.US,D,20220429,000000,132.58,133.994,128.097,128.435,1205115.9227807,0
+QQQM.US,D,20220502,000000,128.197,130.557,126.882,130.547,1527242.2169765,0
+QQQM.US,D,20220503,000000,130.407,131.543,129.491,130.727,1764881.9640955,0
+QQQM.US,D,20220504,000000,130.836,135.299,128.625,135.109,1493674.8873974,0
+QQQM.US,D,20220505,000000,133.166,133.226,126.882,128.485,1391963.9512313,0
+QQQM.US,D,20220506,000000,127.509,129.033,125.019,126.772,1476156.3474657,0
+QQQM.US,D,20220509,000000,124.322,125.348,121.174,121.901,1421103.9592575,0
+QQQM.US,D,20220510,000000,124.78,125.188,121.513,123.325,3164657.4774591,0
+QQQM.US,D,20220511,000000,122.249,124.551,119.222,119.64,2268707.1411082,0
+QQQM.US,D,20220512,000000,117.797,121.144,116.771,119.362,1559293.615593,0
+QQQM.US,D,20220513,000000,121.144,124.103,120.517,123.605,788843.2883148,0
+QQQM.US,D,20220516,000000,122.997,123.823,121.742,122.379,799328.31015128,0
+QQQM.US,D,20220517,000000,124.73,125.586,123.157,125.497,723956.42347789,0
+QQQM.US,D,20220518,000000,123.575,123.774,118.764,119.411,918107.0226714,0
+QQQM.US,D,20220519,000000,118.544,120.596,117.837,118.634,771837.75548371,0
+QQQM.US,D,20220520,000000,120.078,120.367,114.829,118.316,1315129.3417682,0
+QQQM.US,D,20220523,000000,118.844,120.387,117.738,120.218,973341.12180956,0
+QQQM.US,D,20220524,000000,118.021,118.266,115.655,117.708,1023028.5199092,0
+QQQM.US,D,20220525,000000,117.13,120.188,116.991,119.342,791632.19971481,0
+QQQM.US,D,20220526,000000,118.992,123.284,118.952,122.659,821981.94072767,0
+QQQM.US,D,20220527,000000,123.953,126.692,123.923,126.692,514095.35830212,0
+QQQM.US,D,20220531,000000,126.602,127.529,124.7,126.444,674932.62164732,0
+QQQM.US,D,20220601,000000,127.21,128.085,124.471,125.378,569664.76932206,0
+QQQM.US,D,20220602,000000,124.929,128.854,124.332,128.854,622197.29877792,0
+QQQM.US,D,20220603,000000,126.632,127.16,124.949,125.418,372164.06309406,0
+QQQM.US,D,20220606,000000,127.37,127.967,125.248,126.006,427196.37274648,0
+QQQM.US,D,20220607,000000,124.413,127.24,124.063,126.972,377545.1160473,0
+QQQM.US,D,20220608,000000,126.612,127.649,125.706,126.044,319040.22017003,0
+QQQM.US,D,20220609,000000,125.348,126.622,122.619,122.727,549402.49474092,0
+QQQM.US,D,20220610,000000,120.338,120.766,118.166,118.345,1183508.3849612,0
+QQQM.US,D,20220613,000000,114.62,115.586,112.478,112.976,1630350.6206259,0
+QQQM.US,D,20220614,000000,113.783,114.142,111.99,113.146,669736.29140741,0
+QQQM.US,D,20220615,000000,114.48,117.489,113.325,115.945,1020357.0680606,0
+QQQM.US,D,20220616,000000,112.906,113.046,110.347,111.283,1152294.2621213,0
+QQQM.US,D,20220617,000000,111.502,113.544,110.825,112.558,909024.48795726,0
+QQQM.US,D,20220621,000000,114.419,116.345,114.389,115.377,585211.15883801,0
+QQQM.US,D,20220622,000000,114.219,117.049,114.09,115.237,651993.54053755,0
+QQQM.US,D,20220623,000000,116.265,117.268,115.108,116.924,707786.82230437,0
+QQQM.US,D,20220624,000000,118.181,121.155,118.061,121.155,701475.5555365,0
+QQQM.US,D,20220627,000000,121.524,121.694,119.578,120.047,463436.17846906,0
+QQQM.US,D,20220628,000000,120.297,121.324,116.305,116.425,460038.03531095,0
+QQQM.US,D,20220629,000000,116.345,117.083,115.277,116.535,643911.55157553,0
+QQQM.US,D,20220630,000000,115.307,116.475,113.231,114.958,757260.82045128,0
+QQQM.US,D,20220701,000000,114.449,115.896,113.72,115.816,823680.43959605,0
+QQQM.US,D,20220705,000000,114.269,117.842,113.621,117.762,1151615.7848986,0
+QQQM.US,D,20220706,000000,117.971,119.418,117.253,118.51,799914.48172584,0
+QQQM.US,D,20220707,000000,118.9,121.384,118.9,121.075,722800.38196078,0
+QQQM.US,D,20220708,000000,119.877,121.813,119.525,121.205,511939.13541273,0
+QQQM.US,D,20220711,000000,120.207,120.297,118.311,118.62,467485.69085536,0
+QQQM.US,D,20220712,000000,119.129,119.917,116.834,117.502,751053.77275993,0
+QQQM.US,D,20220713,000000,115.197,118.171,114.998,117.313,810488.70956555,0
+QQQM.US,D,20220714,000000,116.165,118.011,114.888,117.712,584510.68639108,0
+QQQM.US,D,20220715,000000,118.969,119.838,118.301,119.758,413693.61577884,0
+QQQM.US,D,20220718,000000,120.945,121.526,118.371,118.79,625409.65917557,0
+QQQM.US,D,20220719,000000,120.366,122.562,119.648,122.382,483775.93419902,0
+QQQM.US,D,20220720,000000,122.632,124.877,122.342,124.398,1025722.1467945,0
+QQQM.US,D,20220721,000000,124.588,126.184,123.56,126.184,713849.56665901,0
+QQQM.US,D,20220722,000000,125.795,126.643,123.21,124.009,712791.34218984,0
+QQQM.US,D,20220725,000000,123.959,124.109,122.442,123.32,524700.96175263,0
+QQQM.US,D,20220726,000000,122.542,122.612,120.516,120.885,503346.07213321,0
+QQQM.US,D,20220727,000000,122.821,126.643,122.562,125.985,687768.74276248,0
+QQQM.US,D,20220728,000000,125.865,127.4,124.323,127.202,926030.58747401,0
+QQQM.US,D,20220729,000000,127.801,129.836,127.242,129.517,787198.75228517,0
+QQQM.US,D,20220801,000000,128.789,130.864,128.316,129.457,534995.60187747,0
+QQQM.US,D,20220802,000000,128.459,130.755,128.06,129.018,2544016.718688,0
+QQQM.US,D,20220803,000000,129.846,132.88,129.727,132.451,837671.85061746,0
+QQQM.US,D,20220804,000000,132.591,133.279,131.713,133.219,727723.73121935,0
+QQQM.US,D,20220805,000000,131.044,132.91,130.715,132.122,737982.29551001,0
+QQQM.US,D,20220808,000000,132.291,133.998,131.064,131.673,877525.62631734,0
+QQQM.US,D,20220809,000000,130.785,130.954,129.527,130.176,383597.35111718,0
+QQQM.US,D,20220810,000000,133.239,133.918,132.231,133.748,1376705.9417097,0
+QQQM.US,D,20220811,000000,134.786,135.614,132.77,133.1,595163.07853817,0
+QQQM.US,D,20220812,000000,133.988,135.714,133.499,135.674,448948.72472772,0
+QQQM.US,D,20220815,000000,135.295,136.932,135.285,136.732,413653.53151864,0
+QQQM.US,D,20220816,000000,136.443,137.261,135.165,136.492,535735.15647808,0
+QQQM.US,D,20220817,000000,135.105,136.053,134.018,134.876,535996.70627586,0
+QQQM.US,D,20220818,000000,134.816,135.654,134.177,135.185,448702.20652752,0
+QQQM.US,D,20220819,000000,133.848,134.137,132.231,132.541,1014729.0384357,0
+QQQM.US,D,20220822,000000,130.745,130.834,128.719,129.108,536296.33612083,0
+QQQM.US,D,20220823,000000,128.918,130.136,128.669,128.978,2859776.4699559,0
+QQQM.US,D,20220824,000000,128.749,130.066,128.509,129.278,625825.5333751,0
+QQQM.US,D,20220825,000000,130.066,131.623,129.629,131.623,347099.63010221,0
+QQQM.US,D,20220826,000000,131.493,131.962,126.194,126.264,1015334.3107647,0
+QQQM.US,D,20220829,000000,125.067,126.084,124.578,124.967,774530.12185022,0
+QQQM.US,D,20220830,000000,125.685,125.865,122.552,123.59,676531.12041653,0
+QQQM.US,D,20220831,000000,124.787,125.116,122.841,122.961,618366.85465913,0
+QQQM.US,D,20220901,000000,121.773,123.071,120.297,122.911,949021.91701593,0
+QQQM.US,D,20220902,000000,124.148,124.687,120.511,121.255,676282.59800332,0
+QQQM.US,D,20220906,000000,121.374,121.734,119.423,120.356,1012099.5109669,0
+QQQM.US,D,20220907,000000,120.486,123.121,120.406,122.751,596112.07339831,0
+QQQM.US,D,20220908,000000,121.773,123.879,121.294,123.36,1016320.3835655,0
+QQQM.US,D,20220909,000000,124.328,126.264,124.328,125.985,672256.13406663,0
+QQQM.US,D,20220912,000000,126.683,127.691,126.533,127.541,423923.11898086,0
+QQQM.US,D,20220913,000000,123.849,124.398,120.213,120.586,812994.9779343,0
+QQQM.US,D,20220914,000000,121.085,121.893,120.337,121.564,1164491.85138,0
+QQQM.US,D,20220915,000000,120.756,121.734,118.86,119.498,759801.1604412,0
+QQQM.US,D,20220916,000000,118.091,118.939,117.273,118.68,713139.07314704,0
+QQQM.US,D,20220919,000000,117.7,119.74,117.67,119.73,566590,0
+QQQM.US,D,20220920,000000,118.66,119.71,117.8,118.76,377080,0
+QQQM.US,D,20220921,000000,119.19,120.88,116.58,116.63,1427871,0
+QQQM.US,D,20220922,000000,115.98,116.39,114.68,115.2,869532,0
+QQQM.US,D,20220923,000000,114.18,114.23,111.89,113.4,1630028,0
+QQQM.US,D,20220926,000000,113.12,114.93,112.54,112.72,842484,0
+QQQM.US,D,20220927,000000,114.29,115.23,111.98,112.92,947331,0
+QQQM.US,D,20220928,000000,112.89,115.67,112.28,115.21,1202833,0
+QQQM.US,D,20220929,000000,113.45,113.61,110.58,111.94,1324191,0
+QQQM.US,D,20220930,000000,111.45,113.18,109.86,109.95,1200143,0
+QQQM.US,D,20221003,000000,110.77,113.17,110.07,112.53,1097542,0
+QQQM.US,D,20221004,000000,114.77,116.3275,114.77,116.09,1051160,0
+QQQM.US,D,20221005,000000,114.44,116.73,113.33,115.96,798469,0
+QQQM.US,D,20221006,000000,115.56,116.87,114.95,115.12,844975,0
+QQQM.US,D,20221007,000000,113.09,113.14,110.16,110.67,1635997,0
+QQQM.US,D,20221010,000000,110.78,110.86,108.46,109.54,987640,0
+QQQM.US,D,20221011,000000,108.85,110.06,107.38,108.16,1381985,0
+QQQM.US,D,20221012,000000,108.43,109.12,107.78,108.11,824494,0
+QQQM.US,D,20221013,000000,104.96,111.12,104.62,110.56,1791436,0
+QQQM.US,D,20221014,000000,111.56,111.76,107.01,107.28,1020395,0
+QQQM.US,D,20221017,000000,109.72,111.13,109.71,110.74,862729,0
+QQQM.US,D,20221018,000000,113.76,114,110.55,111.72,973112,0
+QQQM.US,D,20221019,000000,111.03,112.55,110.27,111.3,1168860,0
+QQQM.US,D,20221020,000000,110.89,113.04,110.22,110.67,967783,0
+QQQM.US,D,20221021,000000,110.22,113.5,109.82,113.33,846685,0
+QQQM.US,D,20221024,000000,113.47,114.92,111.89,114.57,1742989,0
+QQQM.US,D,20221025,000000,114.97,117.05,114.97,116.88,689921,0
+QQQM.US,D,20221026,000000,114.52,116.77,114.13,114.3,1195241,0
+QQQM.US,D,20221027,000000,113.86,114.43,112.03,112.21,843198,0
+QQQM.US,D,20221028,000000,111.93,115.86,111.92,115.68,899969,0
+QQQM.US,D,20221031,000000,114.74,114.98,113.55,114.35,606015,0
+QQQM.US,D,20221101,000000,115.87,116.02,113.0161,113.17,927868,0
+QQQM.US,D,20221102,000000,113.15,114.41,109.2616,109.34,1435424,0
+QQQM.US,D,20221103,000000,108.1,108.75,107,107.21,1192462,0
+QQQM.US,D,20221104,000000,109.29,109.65,106.57,108.84,1465698,0
+QQQM.US,D,20221107,000000,109.33,110.27,108.43,110.06,562891,0
+QQQM.US,D,20221108,000000,110.74,112.22,109.225,110.88,1162821,0
+QQQM.US,D,20221109,000000,110.07,110.45,108.2,108.34,674788,0
+QQQM.US,D,20221110,000000,113.51,116.42,112.67,116.24,3049057,0
+QQQM.US,D,20221111,000000,116.28,118.72,115.69,118.46,978841,0
+QQQM.US,D,20221114,000000,117.59,118.95,117.02,117.42,1386356,0
+QQQM.US,D,20221115,000000,120.3,120.62,117.66,119.05,1269005,0
+QQQM.US,D,20221116,000000,118.15,118.3,117.09,117.4,619030,0
+QQQM.US,D,20221117,000000,115.55,117.75,115.48,117.17,874904,0
+QQQM.US,D,20221118,000000,118.44,118.46,116.15,117.29,731756,0
+QQQM.US,D,20221121,000000,116.58,117.04,115.6076,115.98,455434,0
+QQQM.US,D,20221122,000000,116.27,117.68,115.37,117.59,697115,0
+QQQM.US,D,20221123,000000,117.64,119.04,117.56,118.9,834422,0
+QQQM.US,D,20221125,000000,118.14,118.4,117.85,118.04,476436,0
+QQQM.US,D,20221128,000000,117.2,118.03,115.91,116.28,531256,0
+QQQM.US,D,20221129,000000,116.35,116.51,114.83,115.46,467021,0
+QQQM.US,D,20221130,000000,115.54,120.74,115.21,120.74,1158167,0
+QQQM.US,D,20221201,000000,120.82,121.68,119.64,120.86,1104187,0
+QQQM.US,D,20221202,000000,118.76,120.68,118.65,120.35,767036,0
+QQQM.US,D,20221205,000000,119.42,119.9899,117.78,118.39,474366,0
+QQQM.US,D,20221206,000000,118.26,118.31,115.29,116.03,718195,0
+QQQM.US,D,20221207,000000,115.31,116.23,114.71,115.39,800889,0
+QQQM.US,D,20221208,000000,115.98,117.16,115.13,116.74,716581,0
+QQQM.US,D,20221209,000000,116.37,117.485,115.87,116.07,1071311,0
+QQQM.US,D,20221212,000000,116.09,117.48,115.69,117.47,518143,0
+QQQM.US,D,20221213,000000,122.06,122.1,117.62,118.78,1648119,0
+QQQM.US,D,20221214,000000,118.53,119.88,116.54,117.77,1154565,0
+QQQM.US,D,20221215,000000,116.15,116.3914,113.4,114,1570617,0
+QQQM.US,D,20221216,000000,113.61,114.21,112.16,112.86,2342116,0
+QQQM.US,D,20221219,000000,112.66,112.66,110.45,111.01,815235,0
+QQQM.US,D,20221220,000000,110.46,111.58,109.82,110.89,733064,0
+QQQM.US,D,20221221,000000,111.31,113.02,110.97,112.5,864617,0
+QQQM.US,D,20221222,000000,111.21,111.21,107.97,109.79,2352819,0
+QQQM.US,D,20221223,000000,109.2,110.21,108.42,110.03,854732,0
+QQQM.US,D,20221227,000000,109.76,109.76,108.23,108.39,1028685,0
+QQQM.US,D,20221228,000000,108.25,109.13,106.88,107,854285,0
+QQQM.US,D,20221229,000000,108.2,109.98,107.88,109.65,776107,0
+QQQM.US,D,20221230,000000,108.45,109.58,107.9,109.53,766908,0
+QQQM.US,D,20230103,000000,110.5,111.11,107.85,108.75,1514139,0
+QQQM.US,D,20230104,000000,109.68,110.01,108,109.31,750106,0
+QQQM.US,D,20230105,000000,108.57,108.66,107.48,107.7,848878,0
+QQQM.US,D,20230106,000000,108.36,111.01,107.14,110.54,1068796,0
+QQQM.US,D,20230109,000000,111.49,113.24,111.045,111.34,1815533,0
+QQQM.US,D,20230110,000000,110.9,112.28,110.7,112.27,463788,0
+QQQM.US,D,20230111,000000,112.8,114.24,112.36,114.24,536654,0
+QQQM.US,D,20230112,000000,114.55,115.2,112.66,114.81,910044,0
+QQQM.US,D,20230113,000000,113.76,115.675,113.7,115.6,608216,0
+QQQM.US,D,20230117,000000,115.55,116.34,115.0572,115.84,844161,0
+QQQM.US,D,20230118,000000,116.56,117.11,114.23,114.32,491132,0
+QQQM.US,D,20230119,000000,113.57,114.09,112.69,113.2,547460,0
+QQQM.US,D,20230120,000000,113.86,116.43,113.44,116.31,547620,0
+QQQM.US,D,20230123,000000,116.65,119.3891,116.35,118.86,731690,0
+QQQM.US,D,20230124,000000,118.23,119.07,118,118.64,706111,0
+QQQM.US,D,20230125,000000,116.7,118.62,115.67,118.39,604745,0
+QQQM.US,D,20230126,000000,119.825,120.75,118.71,120.69,749235,0
+QQQM.US,D,20230127,000000,120.15,122.7,120.08,121.87,1474903,0
+QQQM.US,D,20230130,000000,120.48,121.07,119.28,119.39,555047,0
+QQQM.US,D,20230131,000000,119.5,121.24,119.44,121.22,961863,0
+QQQM.US,D,20230201,000000,121.12,124.82,120.26,123.82,1414361,0
+QQQM.US,D,20230202,000000,126.56,129.05,126.22,128.2,1880015,0
+QQQM.US,D,20230203,000000,125.36,128.51,125.31,125.99,1305391,0
+QQQM.US,D,20230206,000000,124.87,125.84,124.38,124.87,978260,0
+QQQM.US,D,20230207,000000,124.84,127.9485,124.42,127.49,4281478,0
+QQQM.US,D,20230208,000000,126.93,127.28,124.95,125.22,1015070,0
+QQQM.US,D,20230209,000000,127.14,127.14,123.5,124.13,956033,0
+QQQM.US,D,20230210,000000,123.19,124.01,122.31,123.32,597540,0
+QQQM.US,D,20230213,000000,123.87,125.51,123.39,125.31,893761,0
+QQQM.US,D,20230214,000000,124.65,126.59,123.9,126.21,603246,0
+QQQM.US,D,20230215,000000,125.45,127.23,125.22,127.18,462278,0
+QQQM.US,D,20230216,000000,125.23,126.86,124.72,124.79,585741,0
+QQQM.US,D,20230217,000000,123.83,124.19,122.65,123.9,1586628,0
+QQQM.US,D,20230221,000000,122.26,122.86,120.9,121.01,893588,0
+QQQM.US,D,20230222,000000,121.22,121.9,120.4,121.02,1764920,0
+QQQM.US,D,20230223,000000,122.58,122.64,120.3601,122.08,776594,0
+QQQM.US,D,20230224,000000,119.98,120.49,119.3299,120.05,1010223,0
+QQQM.US,D,20230227,000000,121.41,121.96,120.69,120.93,661377,0
+QQQM.US,D,20230228,000000,120.67,121.8,120.5696,120.79,701791,0
+QQQM.US,D,20230301,000000,120.62,120.9055,119.4,119.78,612177,0
+QQQM.US,D,20230302,000000,118.74,121.125,118.65,120.87,630335,0
+QQQM.US,D,20230303,000000,121.54,123.38,121.3197,123.3,697531,0
+QQQM.US,D,20230306,000000,123.87,125.0587,123.36,123.45,1120462,0
+QQQM.US,D,20230307,000000,123.46,123.805,121.661,121.93,3501273,0
+QQQM.US,D,20230308,000000,122.11,122.75,121.35,122.53,522466,0
+QQQM.US,D,20230309,000000,122.72,123.8,120.07,120.37,770611,0
+QQQM.US,D,20230310,000000,120.45,121.0677,118.26,118.74,1956481,0
+QQQM.US,D,20230313,000000,117.91,121.11,117.35,119.55,2472958,0
+QQQM.US,D,20230314,000000,121.12,122.55,120.75,122.27,1065029,0
+QQQM.US,D,20230315,000000,121.21,123.11,120.67,122.94,1379174,0
+QQQM.US,D,20230316,000000,122.59,126.37,122.28,126.2,1138694,0
+QQQM.US,D,20230317,000000,126.13,127.2,124.82,125.63,2094690,0
+QQQM.US,D,20230320,000000,125.12,125.94,124.22,125.78,910178,0
+QQQM.US,D,20230321,000000,126.64,127.81,126.01,127.61,3538974,0
+QQQM.US,D,20230322,000000,127.63,129.63,125.83,125.85,2601024,0
+QQQM.US,D,20230323,000000,127.47,129.2,126.28,127.41,1727900,0
+QQQM.US,D,20230324,000000,127.2,127.88,126.25,127.86,1054145,0
+QQQM.US,D,20230327,000000,128.16,128.56,126.64,127,1163574,0
+QQQM.US,D,20230328,000000,126.71,126.74,125.34,126.32,647560,0
+QQQM.US,D,20230329,000000,127.86,128.86,127.52,128.64,632348,0
+QQQM.US,D,20230330,000000,129.63,130.07,129.11,129.84,1087857,0
+QQQM.US,D,20230331,000000,129.93,132.07,129.81,132.01,602655,0
+QQQM.US,D,20230403,000000,131.06,131.77,130.54,131.66,1073333,0
+QQQM.US,D,20230404,000000,131.88,132.22,130.71,131.23,966658,0
+QQQM.US,D,20230405,000000,130.79,130.9,129.17,129.88,970381,0
+QQQM.US,D,20230406,000000,129.25,131,128.6818,130.81,634527,0
+QQQM.US,D,20230410,000000,129.56,130.74,128.87,130.72,950057,0
+QQQM.US,D,20230411,000000,130.71,130.71,129.68,129.87,568191,0
+QQQM.US,D,20230412,000000,130.73,130.95,128.545,128.71,1110830,0
+QQQM.US,D,20230413,000000,129.48,131.43,129.43,131.3,521994,0
+QQQM.US,D,20230414,000000,130.62,131.71,129.83,131.04,541927,0
+QQQM.US,D,20230417,000000,130.85,131.2782,130.01,131.14,402975,0
+QQQM.US,D,20230418,000000,132.02,132.19,130.6505,131.11,783108,0
+QQQM.US,D,20230419,000000,130.14,131.51,130.11,131.11,583668,0
+QQQM.US,D,20230420,000000,129.84,131.3,129.54,130.07,712888,0
+QQQM.US,D,20230421,000000,129.93,130.52,129.19,130.19,529325,0
+QQQM.US,D,20230424,000000,130.12,130.67,129.04,129.95,685602,0
+QQQM.US,D,20230425,000000,129.31,129.51,127.47,127.48,797323,0
+QQQM.US,D,20230426,000000,128.84,129.51,128.05,128.23,746795,0
+QQQM.US,D,20230427,000000,129.84,131.9513,129.6,131.74,787367,0
+QQQM.US,D,20230428,000000,131.65,132.68,131.24,132.68,927505,0
+QQQM.US,D,20230501,000000,132.46,133.025,132.06,132.48,561003,0
+QQQM.US,D,20230502,000000,132.5,132.58,130.63,131.31,986146,0
+QQQM.US,D,20230503,000000,131.51,132.59,130.4501,130.5,920585,0
+QQQM.US,D,20230504,000000,130.39,130.83,129.6,130.1,629283,0
+QQQM.US,D,20230505,000000,130.89,133.15,130.84,132.83,734955,0
+QQQM.US,D,20230508,000000,132.65,133.265,132.17,133.18,1496473,0
+QQQM.US,D,20230509,000000,132.46,132.77,132.15,132.32,959740,0
+QQQM.US,D,20230510,000000,133.32,134.08,132.29,133.72,696795,0
+QQQM.US,D,20230511,000000,133.98,134.38,133.31,134.18,753804,0
+QQQM.US,D,20230512,000000,134.42,134.5689,132.84,133.65,591052,0
+QQQM.US,D,20230515,000000,133.87,134.5,133.25,134.43,553620,0
+QQQM.US,D,20230516,000000,134.16,135.28,134.13,134.56,591444,0
+QQQM.US,D,20230517,000000,135.01,136.4213,134.55,136.15,836971,0
+QQQM.US,D,20230518,000000,136.38,138.8,136.331,138.71,1059589,0
+QQQM.US,D,20230519,000000,138.82,139.1,137.97,138.38,1003485,0
+QQQM.US,D,20230522,000000,138.36,139.27,138.31,138.94,756673,0
+QQQM.US,D,20230523,000000,138.19,138.62,136.98,137.1,1737243,0
+QQQM.US,D,20230524,000000,136.29,136.92,135.56,136.43,2195909,0
+QQQM.US,D,20230525,000000,139.52,140.23,138.5,139.72,1230658,0
+QQQM.US,D,20230526,000000,140.19,143.65,140.14,143.31,1269980,0
+QQQM.US,D,20230530,000000,145.15,145.56,143.38,143.93,1282422,0
+QQQM.US,D,20230531,000000,143.31,144.07,142.54,143.09,1494067,0
+QQQM.US,D,20230601,000000,143.06,145.31,142.6,144.79,699411,0
+QQQM.US,D,20230602,000000,145.51,146.36,144.815,145.91,1266937,0
+QQQM.US,D,20230605,000000,145.84,147.05,145.58,145.96,8216903,0
+QQQM.US,D,20230606,000000,145.72,146.36,145.21,145.96,933802,0
+QQQM.US,D,20230607,000000,146.14,146.8867,143.2241,143.49,1048437,0
+QQQM.US,D,20230608,000000,143.62,145.4591,143.56,145.18,559685,0
+QQQM.US,D,20230609,000000,145.93,147.09,145.2641,145.78,839190,0
+QQQM.US,D,20230612,000000,146.53,148.3,146.131,148.27,696487,0
+QQQM.US,D,20230613,000000,149.46,149.75,148.13,149.45,1007662,0
+QQQM.US,D,20230614,000000,149.47,150.6205,148.28,150.53,1288120,0
+QQQM.US,D,20230615,000000,150,152.93,149.76,152.29,949764,0
+QQQM.US,D,20230616,000000,153.33,153.36,151.19,151.32,1002544,0
+QQQM.US,D,20230620,000000,150.55,151.46,149.7175,150.95,1093065,0
+QQQM.US,D,20230621,000000,150.45,150.59,148.49,148.96,973621,0
+QQQM.US,D,20230622,000000,148.38,150.68,148.22,150.64,763774,0
+QQQM.US,D,20230623,000000,148.99,150.09,148.4594,149.12,633038,0
+QQQM.US,D,20230626,000000,149.419,150.08,147.1,147.2,2466444,0
+QQQM.US,D,20230627,000000,147.79,149.97,147.48,149.69,2390104,0
+QQQM.US,D,20230628,000000,148.93,150.75,148.9,149.99,740061,0
+QQQM.US,D,20230629,000000,149.84,150.07,148.9748,149.68,778742,0
+QQQM.US,D,20230630,000000,151.2,152.35,151.06,151.98,908458,0
+QQQM.US,D,20230703,000000,152.22,152.5736,151.795,152.36,428876,0
+QQQM.US,D,20230705,000000,151.68,153.04,151.65,152.31,893615,0
+QQQM.US,D,20230706,000000,150.78,151.33,149.9423,151.14,1248173,0
+QQQM.US,D,20230707,000000,151.09,152.38,150.58,150.71,888853,0
+QQQM.US,D,20230710,000000,150.53,150.955,149.51,150.74,885755,0
+QQQM.US,D,20230711,000000,150.9,151.63,150,151.43,898782,0
+QQQM.US,D,20230712,000000,153.22,153.92,152.35,153.36,1346118,0
+QQQM.US,D,20230713,000000,154.72,156.305,154.475,155.94,981556,0
+QQQM.US,D,20230714,000000,156.2,157.48,155.6,155.97,1169838,0
+QQQM.US,D,20230717,000000,156.26,157.75,156.051,157.34,682351,0
+QQQM.US,D,20230718,000000,157.15,159.23,156.36,158.7,1225160,0
+QQQM.US,D,20230719,000000,159.14,159.57,158.1,158.53,1192329,0
+QQQM.US,D,20230720,000000,157.4,157.9842,154.5801,154.99,974101,0
+QQQM.US,D,20230721,000000,155.99,156.26,154.378,154.54,915947,0
+QQQM.US,D,20230724,000000,154.88,155.32,154,154.79,742540,0
+QQQM.US,D,20230725,000000,155.11,156.515,155.09,155.88,647734,0
+QQQM.US,D,20230726,000000,155.4,156.01,154.39,155.29,964814,0
+QQQM.US,D,20230727,000000,157.59,158.25,154.4067,154.93,1110455,0
+QQQM.US,D,20230728,000000,156.66,158.18,156.47,157.73,1118869,0
+QQQM.US,D,20230731,000000,157.92,158.31,157.32,157.93,946729,0
+QQQM.US,D,20230801,000000,157.28,157.78,156.64,157.49,798341,0
+QQQM.US,D,20230802,000000,156.04,156.04,153.51,154.03,1294022,0
+QQQM.US,D,20230803,000000,153.03,154.65,152.96,153.74,1029633,0
+QQQM.US,D,20230804,000000,154.58,155.535,152.87,153.06,1221243,0
+QQQM.US,D,20230807,000000,153.82,154.39,152.8513,154.32,1567403,0
+QQQM.US,D,20230808,000000,153.32,153.32,151.73,153.01,1266428,0
+QQQM.US,D,20230809,000000,153.13,153.16,151.05,151.31,1736220,0
+QQQM.US,D,20230810,000000,152.6,153.99,150.9914,151.66,1097001,0
+QQQM.US,D,20230811,000000,150.54,151.37,150.03,150.67,838738,0
+QQQM.US,D,20230814,000000,150.38,152.4,150.0947,152.4,764459,0
+QQQM.US,D,20230815,000000,151.96,152.24,150.47,150.78,977865,0
+QQQM.US,D,20230816,000000,150.54,151.09,149.11,149.13,1037444,0
+QQQM.US,D,20230817,000000,149.74,149.85,147.3422,147.51,1460266,0
+QQQM.US,D,20230818,000000,146.1,147.84,145.91,147.31,1022351,0
+QQQM.US,D,20230821,000000,147.93,149.9996,147.77,149.75,2346851,0
+QQQM.US,D,20230822,000000,150.8,150.8,149.23,149.5,916003,0
+QQQM.US,D,20230823,000000,149.97,152.2989,149.9,151.9,732377,0
+QQQM.US,D,20230824,000000,153.32,153.35,148.54,148.58,1353725,0
+QQQM.US,D,20230825,000000,148.96,150.44,147.54,149.81,1326280,0
+QQQM.US,D,20230828,000000,151.03,151.256,149.87,150.95,780944,0
+QQQM.US,D,20230829,000000,150.79,154.3287,150.7,154.15,811717,0
+QQQM.US,D,20230830,000000,154.25,155.29,153.83,155.08,1261663,0
+QQQM.US,D,20230831,000000,155.06,156.21,155.06,155.43,725115,0
+QQQM.US,D,20230901,000000,156.51,156.67,154.73,155.37,1110479,0
+QQQM.US,D,20230905,000000,155,156.0485,154.65,155.55,706428,0
+QQQM.US,D,20230906,000000,155.21,155.34,153.34,154.23,920961,0
+QQQM.US,D,20230907,000000,152.31,153.39,151.88,153.06,1088749,0
+QQQM.US,D,20230908,000000,153.05,154.22,152.89,153.28,1028377,0
+QQQM.US,D,20230911,000000,154.56,155.3078,153.75,155.11,1247985,0
+QQQM.US,D,20230912,000000,154.4,154.96,153.25,153.39,1079162,0
+QQQM.US,D,20230913,000000,153.46,154.6105,153,153.99,825515,0
+QQQM.US,D,20230914,000000,154.69,155.61,153.84,155.23,698330,0
+QQQM.US,D,20230915,000000,154.67,154.78,152.19,152.5,1116609,0
+QQQM.US,D,20230918,000000,151.92,152.93,151.8115,152.49,782935,0
+QQQM.US,D,20230919,000000,151.91,152.45,150.9,152.18,803198,0
+QQQM.US,D,20230920,000000,152.6,152.73,149.95,149.99,1396972,0
+QQQM.US,D,20230921,000000,148.43,148.7013,147.15,147.16,1207466,0
+QQQM.US,D,20230922,000000,147.98,148.82,147.115,147.25,1203016,0
+QQQM.US,D,20230925,000000,146.82,147.95,146.4243,147.95,844722,0
+QQQM.US,D,20230926,000000,146.93,147.059,145.3,145.69,1383964,0
+QQQM.US,D,20230927,000000,146.18,146.835,144.53,146.06,1495729,0
+QQQM.US,D,20230928,000000,145.66,148.13,145.33,147.23,1620195,0
+QQQM.US,D,20230929,000000,148.72,149.29,146.88,147.41,1517735,0
+QQQM.US,D,20231002,000000,147.48,149.17,147.25,148.65,2144624,0
+QQQM.US,D,20231003,000000,147.59,148.45,145.33,145.99,1379109,0
+QQQM.US,D,20231004,000000,146.42,148.34,146.19,148.01,969639,0
+QQQM.US,D,20231005,000000,147.99,148.11,146.1,147.53,900012,0
+QQQM.US,D,20231006,000000,146.33,150.51,145.98,149.99,1372498,0
+QQQM.US,D,20231009,000000,149.03,151.02,148.46,150.79,746895,0
+QQQM.US,D,20231010,000000,150.95,152.7399,150.74,151.61,1103853,0
+QQQM.US,D,20231011,000000,152.18,152.79,151.48,152.71,1025493,0
+QQQM.US,D,20231012,000000,152.96,153.67,151.2,152.16,1983154,0
+QQQM.US,D,20231013,000000,152.45,152.63,149.7,150.27,1044357,0
+QQQM.US,D,20231016,000000,150.81,152.3907,150.75,152.01,687677,0
+QQQM.US,D,20231017,000000,150.47,152.16,149.63,151.5,932893,0
+QQQM.US,D,20231018,000000,150.42,151.3499,148.9326,149.49,1282404,0
+QQQM.US,D,20231019,000000,150.06,150.5584,147.76,148.07,1339588,0
+QQQM.US,D,20231020,000000,147.9,148.09,145.79,145.89,1546619,0
+QQQM.US,D,20231023,000000,145.29,147.78,144.47,146.32,1505885,0
+QQQM.US,D,20231024,000000,147.08,148.05,146.39,147.73,1009211,0
+QQQM.US,D,20231025,000000,146.73,146.78,143.89,144.13,1450299,0
+QQQM.US,D,20231026,000000,143.63,143.98,140.84,141.26,2115517,0
+QQQM.US,D,20231027,000000,142.53,143.49,141.56,142.09,1791107,0
+QQQM.US,D,20231030,000000,143.09,144.1727,142.55,143.67,1078538,0
+QQQM.US,D,20231031,000000,143.66,144.49,142.62,144.33,6855776,0
+QQQM.US,D,20231101,000000,144.69,147.09,144.66,146.93,1408739,0
+QQQM.US,D,20231102,000000,148.73,149.63,148.25,149.51,2679413,0
+QQQM.US,D,20231103,000000,150.06,151.8099,149.96,151.3,1678042,0
+QQQM.US,D,20231106,000000,151.61,152.12,150.95,151.87,1671668,0
+QQQM.US,D,20231107,000000,152.33,153.69,151.85,153.33,1201362,0
+QQQM.US,D,20231108,000000,153.49,153.77,152.48,153.45,1130191,0
+QQQM.US,D,20231109,000000,153.72,154.19,152.05,152.29,2382618,0
+QQQM.US,D,20231110,000000,152.97,155.72,152.79,155.64,2248936,0
+QQQM.US,D,20231113,000000,155.05,155.61,154.41,155.22,1368179,0
+QQQM.US,D,20231114,000000,157.87,158.914,157.65,158.53,1487201,0
+QQQM.US,D,20231115,000000,159.35,159.51,158.09,158.66,1096935,0
+QQQM.US,D,20231116,000000,158.32,158.87,157.8,158.8,1447834,0
+QQQM.US,D,20231117,000000,158.49,159.24,158.1101,158.84,898858,0
+QQQM.US,D,20231120,000000,158.82,161.04,158.82,160.76,5635307,0
+QQQM.US,D,20231121,000000,160.06,160.11,159.12,159.83,1296983,0
+QQQM.US,D,20231122,000000,160.71,161.71,160.1,160.49,1596886,0
+QQQM.US,D,20231124,000000,160.35,160.54,159.84,160.26,504713,0
+QQQM.US,D,20231127,000000,160.05,160.9174,159.755,160.1,1168150,0
+QQQM.US,D,20231128,000000,159.81,160.765,159.66,160.52,1251702,0
+QQQM.US,D,20231129,000000,161.55,162.15,160.24,160.4,841750,0
+QQQM.US,D,20231130,000000,160.47,160.63,158.75,159.95,1216581,0
+QQQM.US,D,20231201,000000,159.52,160.68,158.85,160.43,1212115,0
+QQQM.US,D,20231204,000000,158.87,159.05,157.44,158.93,2054701,0
+QQQM.US,D,20231205,000000,158.13,159.83,158.1,159.35,3481149,0
+QQQM.US,D,20231206,000000,160.57,160.61,158.28,158.4,1878490,0
+QQQM.US,D,20231207,000000,159.66,160.98,159.22,160.69,1269252,0
+QQQM.US,D,20231208,000000,159.92,161.5456,159.9,161.37,1461699,0
+QQQM.US,D,20231211,000000,161.23,162.85,161.13,162.75,897737,0
+QQQM.US,D,20231212,000000,162.77,164.08,162.2975,164.08,773058,0
+QQQM.US,D,20231213,000000,164.42,166.38,164.12,166.12,2176994,0
+QQQM.US,D,20231214,000000,166.66,167.17,164.73,165.97,1779274,0
+QQQM.US,D,20231215,000000,166.35,167.27,166.07,166.63,1465407,0
+QQQM.US,D,20231218,000000,166.58,167.82,166.45,167.48,1690149,0
+QQQM.US,D,20231219,000000,167.68,168.36,167.58,168.29,1064960,0
+QQQM.US,D,20231220,000000,168,168.84,165.755,165.81,1346088,0
+QQQM.US,D,20231221,000000,167.44,167.89,166.41,167.75,1171617,0
+QQQM.US,D,20231222,000000,168.27,168.64,167.22,168.02,1329927,0
+QQQM.US,D,20231226,000000,168.36,169.305,168.312,169.03,794509,0
+QQQM.US,D,20231227,000000,169.18,169.48,168.79,169.35,1616279,0
+QQQM.US,D,20231228,000000,169.84,169.94,169.1499,169.28,1279840,0
+QQQM.US,D,20231229,000000,169.3,169.43,167.79,168.54,1148031,0
+QQQM.US,D,20240102,000000,167.03,167.14,164.75,165.7,2061696,0
+QQQM.US,D,20240103,000000,164.62,165.0392,163.78,163.92,1870985,0
+QQQM.US,D,20240104,000000,163.18,164.46,163.03,163.11,1375722,0
+QQQM.US,D,20240105,000000,163.18,164.4305,162.74,163.32,1114157,0
+QQQM.US,D,20240108,000000,163.83,166.8045,163.78,166.7,1894205,0
+QQQM.US,D,20240109,000000,165.42,167.39,165.37,167.02,1583662,0
+QQQM.US,D,20240110,000000,167.15,168.5595,166.8,168.16,1122151,0
+QQQM.US,D,20240111,000000,168.7,169.22,166.41,168.54,4047603,0
+QQQM.US,D,20240112,000000,168.92,169.27,168.01,168.6,1289146,0
+QQQM.US,D,20240116,000000,168.07,169.21,167.5,168.57,1202910,0
+QQQM.US,D,20240117,000000,167.2,167.77,165.86,167.62,3775381,0
+QQQM.US,D,20240118,000000,169.08,170.24,168.46,170.09,1867748,0
+QQQM.US,D,20240119,000000,170.93,173.43,170.679,173.39,1876067,0
+QQQM.US,D,20240122,000000,174.28,174.81,173.35,173.6,2086410,0
+QQQM.US,D,20240123,000000,173.88,174.39,173.155,174.37,1043218,0
+QQQM.US,D,20240124,000000,175.93,176.94,175.09,175.29,2255816,0
+QQQM.US,D,20240125,000000,176.34,176.6024,174.56,175.49,1431530,0
+QQQM.US,D,20240126,000000,174.69,175.43,174.2,174.47,1055042,0
+QQQM.US,D,20240129,000000,174.65,176.31,174.38,176.25,1116968,0
+QQQM.US,D,20240130,000000,175.84,176.015,174.7,175.05,1683340,0
+QQQM.US,D,20240131,000000,173.24,174.065,171.58,171.61,2298833,0
+QQQM.US,D,20240201,000000,172.38,173.86,172,173.72,2048151,0
+QQQM.US,D,20240202,000000,174.47,177.11,174.1,176.67,2009718,0
+QQQM.US,D,20240205,000000,176.61,176.84,174.96,176.38,1663721,0
+QQQM.US,D,20240206,000000,176.82,177.09,175.04,176.04,1471136,0
+QQQM.US,D,20240207,000000,177.16,178.165,176.665,177.82,1445625,0
+QQQM.US,D,20240208,000000,177.94,178.47,177.5951,178.17,817799,0
+QQQM.US,D,20240209,000000,178.62,180.22,178.31,179.9,1763296,0
+QQQM.US,D,20240212,000000,179.87,180.77,178.93,179.2,1826158,0
+QQQM.US,D,20240213,000000,175.89,177.519,175.0918,176.4,1726188,0
+QQQM.US,D,20240214,000000,177.56,178.51,176.56,178.35,992729,0
+QQQM.US,D,20240215,000000,178.65,179.0667,177.59,178.88,1339473,0
+QQQM.US,D,20240216,000000,179.04,179.05,176.97,177.25,2130879,0
+QQQM.US,D,20240220,000000,176.45,177.02,174.34,175.91,5382830,0
+QQQM.US,D,20240221,000000,174.77,175.23,173.57,175.18,2366358,0
+QQQM.US,D,20240222,000000,178.87,180.78,178.55,180.36,2738226,0
+QQQM.US,D,20240223,000000,181,181.38,179.43,179.81,1355387,0
+QQQM.US,D,20240226,000000,180.16,180.5605,179.65,179.74,1129904,0
+QQQM.US,D,20240227,000000,180.18,180.3,179.11,180.16,1075956,0
+QQQM.US,D,20240228,000000,179.26,179.76,178.8,179.19,1594637,0
+QQQM.US,D,20240229,000000,180.4,181.17,179.1,180.69,1230895,0
+QQQM.US,D,20240301,000000,181.09,183.84,181.09,183.48,1554273,0
+QQQM.US,D,20240304,000000,183.47,183.63,182.71,182.76,1453687,0
+QQQM.US,D,20240305,000000,181.45,181.48,178.54,179.51,2064962,0
+QQQM.US,D,20240306,000000,181.34,181.95,179.86,180.67,1524687,0
+QQQM.US,D,20240307,000000,182.15,183.89,181.504,183.39,1841627,0
+QQQM.US,D,20240308,000000,183.51,184.655,180.48,180.74,2679550,0
+QQQM.US,D,20240311,000000,180.05,180.56,179.27,180.08,2221179,0
+QQQM.US,D,20240312,000000,181.05,182.81,179.73,182.63,4639480,0
+QQQM.US,D,20240313,000000,182.24,182.24,180.8,181.24,1674207,0
+QQQM.US,D,20240314,000000,181.78,181.97,179.66,180.81,1672674,0
+QQQM.US,D,20240315,000000,179.5,179.8,178.16,178.64,2464071,0
+QQQM.US,D,20240318,000000,180.49,181.44,179.91,179.99,3187192,0
+QQQM.US,D,20240319,000000,179.18,180.6,178.3,180.43,1451160,0
+QQQM.US,D,20240320,000000,180.945,182.7299,180.25,182.59,1301847,0
+QQQM.US,D,20240321,000000,184.68,184.879,183.35,183.42,1914659,0
+QQQM.US,D,20240322,000000,183.25,184.11,182.9,183.59,1142781,0
+QQQM.US,D,20240325,000000,182.42,183.61,182.1,183,1089818,0
+QQQM.US,D,20240326,000000,183.61,184.0056,182.32,182.4,1432300,0
+QQQM.US,D,20240327,000000,183.69,183.74,181.84,183.07,2540714,0
+QQQM.US,D,20240328,000000,183.04,183.36,182.55,182.69,1343728,0
+QQQM.US,D,20240401,000000,183.08,184.13,182.29,183.11,1510030,0
+QQQM.US,D,20240402,000000,181.08,181.62,180.24,181.5,1803441,0
+QQQM.US,D,20240403,000000,180.66,182.67,180.62,181.91,1773484,0
+QQQM.US,D,20240404,000000,183.67,183.89,179.02,179.12,2354140,0
+QQQM.US,D,20240405,000000,179.75,182.32,179.42,181.24,2193789,0
+QQQM.US,D,20240408,000000,181.65,182.08,180.73,181.31,1171533,0
+QQQM.US,D,20240409,000000,182.27,182.38,180,181.95,1335925,0
+QQQM.US,D,20240410,000000,179.77,180.73,179.52,180.38,1667523,0
+QQQM.US,D,20240411,000000,181.14,183.64,180.21,183.29,986506,0
+QQQM.US,D,20240412,000000,181.48,181.95,179.76,180.33,2174572,0
+QQQM.US,D,20240415,000000,181.89,181.8925,177.02,177.36,3120146,0
+QQQM.US,D,20240416,000000,177.28,178.47,176.83,177.37,2670371,0
+QQQM.US,D,20240417,000000,178.23,178.23,174.84,175.23,1996275,0
+QQQM.US,D,20240418,000000,175.49,176.1401,173.98,174.26,1978473,0
+QQQM.US,D,20240419,000000,173.73,173.93,169.96,170.65,2817137,0
+QQQM.US,D,20240422,000000,171.72,173.3,170.35,172.35,1469330,0
+QQQM.US,D,20240423,000000,173.16,175.4,172.98,174.9,2176231,0
+QQQM.US,D,20240424,000000,176.22,176.805,174.58,175.49,1234890,0
+QQQM.US,D,20240425,000000,172.5,175.01,172.06,174.65,1234754,0
+QQQM.US,D,20240426,000000,175.99,177.96,175.695,177.35,1044108,0
+QQQM.US,D,20240429,000000,178.24,178.45,176.925,178.06,1590660,0
+QQQM.US,D,20240430,000000,177.39,177.97,174.67,174.68,1239073,0
+QQQM.US,D,20240501,000000,174.08,176.93,173.1,173.45,1449584,0
+QQQM.US,D,20240502,000000,175.02,176.03,173.08,175.65,1275059,0
+QQQM.US,D,20240503,000000,178.78,179.58,178.12,179.2,1944793,0
+QQQM.US,D,20240506,000000,179.97,181.2,179.63,181.19,984073,0
+QQQM.US,D,20240507,000000,181.35,181.86,180.89,181.19,1363731,0
+QQQM.US,D,20240508,000000,180.1,181.64,180.05,181.08,818841,0
+QQQM.US,D,20240509,000000,181.16,181.7,180.47,181.48,1437698,0
+QQQM.US,D,20240510,000000,182.11,182.81,181.28,181.9,957666,0
+QQQM.US,D,20240513,000000,182.69,182.73,181.77,182.34,1291334,0
+QQQM.US,D,20240514,000000,182.15,183.715,182.08,183.5,1155347,0
+QQQM.US,D,20240515,000000,184.54,186.45,183.89,186.35,1657369,0
+QQQM.US,D,20240516,000000,186.3,187.11,185.92,185.99,1669132,0
+QQQM.US,D,20240517,000000,186.05,186.29,184.971,185.91,1114123,0
+QQQM.US,D,20240520,000000,186,187.46,185.91,187.2,1119821,0
+QQQM.US,D,20240521,000000,186.45,187.64,186.34,187.57,1010646,0
+QQQM.US,D,20240522,000000,187.68,187.98,186.46,187.52,1052548,0
+QQQM.US,D,20240523,000000,189.52,189.56,185.95,186.7,6090536,0
+QQQM.US,D,20240524,000000,187.39,188.96,187.0693,188.48,1484346,0
+QQQM.US,D,20240528,000000,188.94,189.19,187.94,189.18,1517978,0
+QQQM.US,D,20240529,000000,187.41,188.55,187.39,187.88,1338388,0
+QQQM.US,D,20240530,000000,187.43,187.475,185.27,185.85,1882365,0
+QQQM.US,D,20240531,000000,185.89,186.17,182.35,185.87,1891060,0
+QQQM.US,D,20240603,000000,187.12,187.47,184.34,186.49,1786659,0
+QQQM.US,D,20240604,000000,186.35,187.48,185.65,186.97,2749930,0
+QQQM.US,D,20240605,000000,188.46,190.77,188,190.73,1272514,0
+QQQM.US,D,20240606,000000,191.04,191.15,190.2,190.7,2667087,0
+QQQM.US,D,20240607,000000,190.42,191.62,190.07,190.53,1028768,0
+QQQM.US,D,20240610,000000,190.07,191.4,189.93,191.28,962794,0
+QQQM.US,D,20240611,000000,190.74,192.64,190.155,192.6,957670,0
+QQQM.US,D,20240612,000000,194.22,196.07,193.95,195.09,1141452,0
+QQQM.US,D,20240613,000000,196.59,196.84,195.25,196.18,1105261,0
+QQQM.US,D,20240614,000000,196.09,197.22,195.9,197.19,1480962,0
+QQQM.US,D,20240617,000000,197.29,200.32,196.76,199.61,1343419,0
+QQQM.US,D,20240618,000000,199.61,199.95,198.94,199.67,1108735,0
+QQQM.US,D,20240620,000000,200.17,200.32,197.41,198.12,1635904,0
+QQQM.US,D,20240621,000000,198.01,198.56,197,197.54,1452292,0
+QQQM.US,D,20240624,000000,196.8,197.47,194.985,195.05,1379011,0
+QQQM.US,D,20240625,000000,195.9,197.38,195.54,197.27,902985,0
+QQQM.US,D,20240626,000000,196.92,197.9,196.85,197.7,816192,0
+QQQM.US,D,20240627,000000,197.58,198.7898,197.2301,198.19,1183216,0
+QQQM.US,D,20240628,000000,198.5,200.47,196.92,197.11,2099436,0
+QQQM.US,D,20240701,000000,197.55,198.54,196,198.33,1526817,0
+QQQM.US,D,20240702,000000,197.71,200.41,197.67,200.4,1097402,0
+QQQM.US,D,20240703,000000,200.1,202.13,200.09,202.06,1015283,0
+QQQM.US,D,20240705,000000,202.48,204.355,202.305,204.19,1720062,0
+QQQM.US,D,20240708,000000,204.35,204.89,203.9106,204.7,1541177,0
+QQQM.US,D,20240709,000000,205.31,205.75,204.21,204.85,1509395,0
+QQQM.US,D,20240710,000000,205.64,207.24,205.11,207,1240349,0
+QQQM.US,D,20240711,000000,207.02,207.12,201.9501,202.44,2584376,0
+QQQM.US,D,20240712,000000,202.69,205.59,202.49,203.67,1726400,0
+QQQM.US,D,20240715,000000,204.36,206.16,203.34,204.2,2237184,0
+QQQM.US,D,20240716,000000,204.77,205.06,202.95,204.26,1372783,0
+QQQM.US,D,20240717,000000,200.93,201.138,198.24,198.3,2635568,0
+QQQM.US,D,20240718,000000,199.88,199.91,196,197.3,2760482,0
+QQQM.US,D,20240719,000000,197.18,198.2,195.06,195.56,2153468,0
+QQQM.US,D,20240722,000000,198,198.895,196.62,198.49,2160242,0
+QQQM.US,D,20240723,000000,198.11,199.35,197.61,197.78,1241584,0
+QQQM.US,D,20240724,000000,195.01,195.12,190.31,190.72,1870275,0
+QQQM.US,D,20240725,000000,190.84,192.545,187.51,188.55,2784666,0
+QQQM.US,D,20240726,000000,190.4,191.7248,189.22,190.55,2458116,0
+QQQM.US,D,20240729,000000,191.65,192.52,189.98,190.91,1168031,0
+QQQM.US,D,20240730,000000,191.72,191.9537,186.92,188.29,1187804,0
+QQQM.US,D,20240731,000000,192.63,194.55,191.99,193.76,2412500,0
+QQQM.US,D,20240801,000000,194.17,195.69,187.64,189.19,3353556,0
+QQQM.US,D,20240802,000000,185.55,186.625,182.97,184.67,3757127,0
+QQQM.US,D,20240805,000000,174.7,182,174.23,179.36,5114021,0
+QQQM.US,D,20240806,000000,179.94,183.98,178.87,180.92,3959663,0
+QQQM.US,D,20240807,000000,183.76,184.75,178.7601,178.94,2830601,0
+QQQM.US,D,20240808,000000,181.53,184.75,179.95,184.37,2821807,0
+QQQM.US,D,20240809,000000,183.87,186.01,183.4,185.34,1758732,0
+QQQM.US,D,20240812,000000,185.74,186.99,184.6098,185.81,1701741,0
+QQQM.US,D,20240813,000000,187.58,190.46,187.56,190.38,1478073,0
+QQQM.US,D,20240814,000000,190.74,191.3999,188.66,190.45,1922757,0
+QQQM.US,D,20240815,000000,192.96,195.41,192.7775,195.27,1464122,0
+QQQM.US,D,20240816,000000,194.58,196.03,194.1376,195.5,1367131,0
+QQQM.US,D,20240819,000000,195.54,198.07,194.85,198.07,1382943,0
+QQQM.US,D,20240820,000000,197.7,198.7429,196.9508,197.64,1511205,0
+QQQM.US,D,20240821,000000,197.97,199.3199,197.26,198.6,1031912,0
+QQQM.US,D,20240822,000000,199.52,199.81,195.01,195.43,1305161,0
+QQQM.US,D,20240823,000000,197.24,198.6699,195.6,197.53,1714573,0
+QQQM.US,D,20240826,000000,197.34,197.6701,194.7988,195.63,1944500,0
+QQQM.US,D,20240827,000000,194.97,196.63,194.15,196.24,1652189,0
+QQQM.US,D,20240828,000000,196.02,196.3,192.56,194.03,1992662,0
+QQQM.US,D,20240829,000000,194.79,196.68,193.17,193.71,2830382,0
+QQQM.US,D,20240830,000000,195.45,196.22,193.65,196.08,1715878,0
+QQQM.US,D,20240903,000000,194.74,194.78,189.11,190.08,2881017,0
+QQQM.US,D,20240904,000000,188.8,191.125,188.38,189.55,2238945,0
+QQQM.US,D,20240905,000000,188.89,191.5,188.47,189.78,2594599,0
+QQQM.US,D,20240906,000000,189.44,189.78,184.48,184.7,2568153,0
+QQQM.US,D,20240909,000000,186.46,187.44,185.145,187.04,2930874,0
+QQQM.US,D,20240910,000000,187.77,188.97,186.14,188.73,1460934,0
+QQQM.US,D,20240911,000000,189.26,193.18,185.76,192.8,2415677,0
+QQQM.US,D,20240912,000000,192.89,195.1,192.185,194.77,1944239,0
+QQQM.US,D,20240913,000000,194.45,196.12,194.42,195.63,2525366,0
+QQQM.US,D,20240916,000000,194.76,195.02,193.45,194.79,1611771,0
+QQQM.US,D,20240917,000000,196.05,196.5125,193.85,194.9,1421525,0
+QQQM.US,D,20240918,000000,195.32,197,193.78,194.03,2356398,0
+QQQM.US,D,20240919,000000,198.66,200.12,197.7739,198.94,4061921,0
+QQQM.US,D,20240920,000000,198.57,199.08,196.87,198.59,1810474,0
+QQQM.US,D,20240923,000000,198.77,199.22,198.22,198.8,2300052,0
+QQQM.US,D,20240924,000000,199.38,200.1396,197.66,199.74,2372332,0
+QQQM.US,D,20240925,000000,199.58,200.71,199.41,199.98,1948184,0
+QQQM.US,D,20240926,000000,203.03,203.16,199.96,201.44,2454328,0
+QQQM.US,D,20240927,000000,201.91,201.91,199.93,200.32,2105434,0
+QQQM.US,D,20240930,000000,199.92,200.99,198.765,200.85,1718856,0
+QQQM.US,D,20241001,000000,200.77,200.83,196.49,198.06,2527831,0
+QQQM.US,D,20241002,000000,197.7,199.1293,196.62,198.36,1313535,0
+QQQM.US,D,20241003,000000,197.45,199.405,197.16,198.2,1632490,0
+QQQM.US,D,20241004,000000,200.62,200.77,198.5499,200.56,1668660,0
+QQQM.US,D,20241007,000000,199.8,200.2,197.92,198.41,1571427,0
+QQQM.US,D,20241008,000000,199.43,201.66,199.16,201.38,1286578,0
+QQQM.US,D,20241009,000000,201.26,203.2,200.83,202.97,2231216,0
+QQQM.US,D,20241010,000000,202.02,203.481,201.48,202.77,1429621,0
+QQQM.US,D,20241011,000000,201.97,203.46,201.76,203.03,824809,0
+QQQM.US,D,20241014,000000,204.07,205.3,203.84,204.75,1012672,0
+QQQM.US,D,20241015,000000,204.89,205.14,201.12,202.02,1813736,0
+QQQM.US,D,20241016,000000,202.13,202.34,200.68,202.02,1498094,0
+QQQM.US,D,20241017,000000,204.3,204.315,202.16,202.2,1399639,0
+QQQM.US,D,20241018,000000,203.33,203.9491,203.04,203.52,1661280,0
+QQQM.US,D,20241021,000000,203.02,204.23,202.24,203.89,1296009,0
+QQQM.US,D,20241022,000000,202.79,204.72,202.48,204.11,2778525,0
+QQQM.US,D,20241023,000000,203.14,203.39,199.63,201.02,1568425,0
+QQQM.US,D,20241024,000000,202.51,202.8468,201.47,202.62,1456080,0
+QQQM.US,D,20241025,000000,203.78,205.885,203.5,203.85,2144657,0
+QQQM.US,D,20241028,000000,205.15,205.15,203.78,203.91,1485317,0
+QQQM.US,D,20241029,000000,204.02,206.33,203.2601,205.81,1227316,0
+QQQM.US,D,20241030,000000,205.56,205.9,204.13,204.31,1158201,0
+QQQM.US,D,20241031,000000,202.66,202.67,199.13,199.13,2249140,0
+QQQM.US,D,20241101,000000,199.8,201.9795,199.7,200.6,1574496,0
+QQQM.US,D,20241104,000000,200.37,201.4,199.32,200.02,1606282,0
+QQQM.US,D,20241105,000000,200.71,202.855,200.67,202.58,1277448,0
+QQQM.US,D,20241106,000000,206.1,208.415,205.6232,208.07,2837054,0
+QQQM.US,D,20241107,000000,209.27,211.675,209.23,211.35,1749819,0
+QQQM.US,D,20241108,000000,211.18,211.92,210.9,211.62,1311061,0
+QQQM.US,D,20241111,000000,212.12,212.1899,210.27,211.5,1503006,0
+QQQM.US,D,20241112,000000,211.44,211.81,209.8701,211.13,1384060,0
+QQQM.US,D,20241113,000000,210.89,211.92,209.92,210.83,1322719,0
+QQQM.US,D,20241114,000000,210.7,211.03,209,209.34,1020817,0
+QQQM.US,D,20241115,000000,207.01,207.15,203.54,204.35,1775427,0
+QQQM.US,D,20241118,000000,204.99,206.66,204.45,205.8,1332478,0
+QQQM.US,D,20241119,000000,204.71,207.41,204.63,207.21,1283571,0
+QQQM.US,D,20241120,000000,207.09,207.225,204.38,207.11,2509121,0
+QQQM.US,D,20241121,000000,208.36,208.65,204.8,207.88,3740998,0
+QQQM.US,D,20241122,000000,207.63,208.47,206.95,208.18,1603622,0
+QQQM.US,D,20241125,000000,209.89,210.5,207.595,208.51,1484758,0
+QQQM.US,D,20241126,000000,209.12,209.95,208.7801,209.63,1175791,0
+QQQM.US,D,20241127,000000,209.15,209.18,206.61,208,1384172,0
+QQQM.US,D,20241129,000000,208.24,210.03,207.98,209.8,823473,0
+QQQM.US,D,20241202,000000,210.33,212.49,210.2396,212.1,1647043,0
+QQQM.US,D,20241203,000000,211.53,212.85,211.325,212.75,1030589,0
+QQQM.US,D,20241204,000000,214.17,215.47,213.89,215.37,1823833,0
+QQQM.US,D,20241205,000000,215.46,215.6806,214.65,214.8,870479,0
+QQQM.US,D,20241206,000000,215.09,216.799,215.03,216.72,1054922,0
+QQQM.US,D,20241209,000000,216.31,216.6558,214.5407,215.04,1864767,0
+QQQM.US,D,20241210,000000,215.5,216.24,213.72,214.28,1863898,0
+QQQM.US,D,20241211,000000,216.09,218.4,215.955,218.13,1848152,0
+QQQM.US,D,20241212,000000,217.22,217.71,216.53,216.73,1325565,0
+QQQM.US,D,20241213,000000,218.35,219.43,217.05,218.41,1437039,0
+QQQM.US,D,20241216,000000,219.44,221.92,219.41,221.51,1637333,0
+QQQM.US,D,20241217,000000,220.77,221.24,219.85,220.58,2469138,0
+QQQM.US,D,20241218,000000,220.25,220.9739,212,212.64,3030521,0
+QQQM.US,D,20241219,000000,214.53,214.74,211.5027,211.62,2434108,0
+QQQM.US,D,20241220,000000,210.12,216.02,209.7,213.54,3052974,0
+QQQM.US,D,20241223,000000,213.86,215.4,212.49,215.28,1816712,0
+QQQM.US,D,20241224,000000,216.07,218.22,215.85,218.21,1786462,0
+QQQM.US,D,20241226,000000,217.5,218.7,216.7301,218.04,972096,0
+QQQM.US,D,20241227,000000,216.55,216.7299,213.2,215.15,1696039,0
+QQQM.US,D,20241230,000000,212.22,213.77,210.76,212.26,3511886,0
+QQQM.US,D,20241231,000000,212.8,213.1,210.08,210.45,2356468,0
+QQQM.US,D,20250102,000000,211.75,212.675,208.1995,210.05,3225112,0
+QQQM.US,D,20250103,000000,211.35,213.9284,211,213.46,2626788,0
+QQQM.US,D,20250106,000000,215.72,217.323,214.92,215.93,2185026,0
+QQQM.US,D,20250107,000000,216.48,216.5001,211.32,212.09,2788827,0
+QQQM.US,D,20250108,000000,212.05,212.777,210.26,212.17,1991505,0
+QQQM.US,D,20250110,000000,210.58,210.59,207.5,208.85,2804635,0
+QQQM.US,D,20250113,000000,206.34,208.31,205.7384,208.14,1823434,0
+QQQM.US,D,20250114,000000,209.55,210,206.52,207.95,1651076,0
+QQQM.US,D,20250115,000000,211.2,213.19,210.66,212.66,1966863,0
+QQQM.US,D,20250116,000000,213.68,213.7,211.2,211.22,1765705,0
+QQQM.US,D,20250117,000000,215.21,215.4904,213.64,214.78,1776009,0
+QQQM.US,D,20250121,000000,215.97,216.5386,214.125,216.1,2069988,0
+QQQM.US,D,20250122,000000,218.01,219.76,217.9,218.83,2433379,0
+QQQM.US,D,20250123,000000,217.78,219.32,217.58,219.31,1914420,0
+QQQM.US,D,20250124,000000,219.43,219.77,217.45,218.05,1854236,0
+QQQM.US,D,20250127,000000,210.4,213.25,210.04,211.71,5208395,0
+QQQM.US,D,20250128,000000,212.18,215.32,210.7,214.81,2485699,0
+QQQM.US,D,20250129,000000,215.12,215.13,212.8,214.44,2332225,0
+QQQM.US,D,20250130,000000,215.635,216.58,213.38,215.34,2123139,0
+QQQM.US,D,20250131,000000,216.92,218.82,214.59,214.99,3522439,0
+QQQM.US,D,20250203,000000,211.42,214.415,210.42,213.31,2447347,0
+QQQM.US,D,20250204,000000,213.52,216.195,213.36,215.95,1612574,0
+QQQM.US,D,20250205,000000,214.84,216.965,214.395,216.9,1896908,0
+QQQM.US,D,20250206,000000,217.07,218.13,216.47,218.04,2485421,0
+QQQM.US,D,20250207,000000,218.27,219.075,214.995,215.35,2458640,0
+QQQM.US,D,20250210,000000,217.06,218.32,216.8695,217.86,1753357,0
+QQQM.US,D,20250211,000000,216.55,218.12,216.5,217.4,1318287,0
+QQQM.US,D,20250212,000000,215.05,217.875,214.9,217.54,2770175,0
+QQQM.US,D,20250213,000000,218.22,220.75,217.89,220.61,2011800,0
+QQQM.US,D,20250214,000000,220.71,221.83,220.55,221.56,1483275,0
+QQQM.US,D,20250218,000000,222.22,222.28,220.7,222.09,1868400,0
+QQQM.US,D,20250219,000000,221.76,222.64,220.88,222.1,1409634,0
+QQQM.US,D,20250220,000000,221.79,221.93,219.245,221.18,1561244,0
+QQQM.US,D,20250221,000000,221.63,221.63,216.45,216.61,2301248,0
+QQQM.US,D,20250224,000000,217.33,217.7895,213.89,214.04,2555411,0
+QQQM.US,D,20250225,000000,213.765,213.81,209.7833,211.37,2772363,0
+QQQM.US,D,20250226,000000,212.26,213.9401,210.58,211.88,1996946,0
+QQQM.US,D,20250227,000000,213.3,213.7,205.9,206.05,2649945,0
+QQQM.US,D,20250228,000000,205.91,209.44,204.58,209.26,3421992,0
+QQQM.US,D,20250303,000000,210.6,211.2,203.2023,204.75,5424502,0
+QQQM.US,D,20250304,000000,203.47,207.36,200.77,204.02,3913961,0
+QQQM.US,D,20250305,000000,204.26,207.32,202.27,206.64,2558794,0
+QQQM.US,D,20250306,000000,203.27,205.25,200.18,201.06,3010421,0
+QQQM.US,D,20250307,000000,200.56,203.07,197.9,202.5,3193813,0
+QQQM.US,D,20250310,000000,199.03,199.25,192.95,194.87,4535224,0
+QQQM.US,D,20250311,000000,194.4,197.0999,192.3,194.13,5166754,0
+QQQM.US,D,20250312,000000,197.28,198.039,194.25,196.38,2607704,0
+QQQM.US,D,20250313,000000,196.08,196.08,192.03,192.82,3356041,0
+QQQM.US,D,20250314,000000,195.02,197.82,194.81,197.48,2113072,0
+QQQM.US,D,20250317,000000,197.46,200.02,196.74,198.76,2280067,0
+QQQM.US,D,20250318,000000,197.37,197.38,194.49,195.48,1485072,0
+QQQM.US,D,20250319,000000,196.3,199.785,195.52,197.99,1629442,0
+QQQM.US,D,20250320,000000,196.35,199.475,196.0941,197.3,1797168,0
+QQQM.US,D,20250321,000000,195.14,198.26,194.77,198.01,2205142,0
+QQQM.US,D,20250324,000000,200.82,202.32,200.5259,201.88,1728152,0
+QQQM.US,D,20250325,000000,202.31,203.19,201.9,203.13,1713825,0
+QQQM.US,D,20250326,000000,202.69,202.99,198.808,199.42,1598365,0
+QQQM.US,D,20250327,000000,198.59,200.28,197.71,198.24,2509867,0
+QQQM.US,D,20250328,000000,197.53,197.8,192.72,193.08,2568754,0
+QQQM.US,D,20250331,000000,190.19,193.43,188.29,193.02,2543176,0
+QQQM.US,D,20250401,000000,192.36,194.9547,191.22,194.6,2453296,0
+QQQM.US,D,20250402,000000,191.93,197.415,191.9,196,2414930,0
+QQQM.US,D,20250403,000000,187.9,189.38,185.35,185.63,5097250,0
+QQQM.US,D,20250404,000000,180.31,181.3,174.24,174.28,9258664,0
+QQQM.US,D,20250407,000000,168.13,182.41,165.72,174.51,11320854,0
+QQQM.US,D,20250408,000000,180.44,182.42,168.815,171.4,5903142,0
+QQQM.US,D,20250409,000000,171.12,192.59,171.05,191.52,7402894,0
+QQQM.US,D,20250410,000000,186.76,187.51,178.14,183.75,6143782,0
+QQQM.US,D,20250411,000000,183.19,187.61,181.71,187.02,3725714,0
+QQQM.US,D,20250414,000000,191.3,191.43,186.36,188.42,3688992,0
+QQQM.US,D,20250415,000000,188.76,190.32,187.89,188.58,2441396,0
+QQQM.US,D,20250416,000000,184.86,186.34,180.25,182.9,3299375,0
+QQQM.US,D,20250417,000000,184.07,184.35,181.74,182.86,2914168,0
+QQQM.US,D,20250421,000000,180.44,180.78,176.19,178.4,2380808,0
+QQQM.US,D,20250422,000000,180.7,184.27,180.18,183,2530027,0
+QQQM.US,D,20250423,000000,188.64,190.7694,186.46,187.07,3557064,0
+QQQM.US,D,20250424,000000,187.94,192.55,187.7,192.38,2609534,0
+QQQM.US,D,20250425,000000,192.26,194.77,191.6375,194.56,1995628,0
+QQQM.US,D,20250428,000000,194.74,195.49,191.91,194.51,3854116,0
+QQQM.US,D,20250429,000000,193.68,196.1691,193.35,195.81,2519571,0
+QQQM.US,D,20250430,000000,192.37,196.44,190.43,195.85,2990397,0
+QQQM.US,D,20250501,000000,199.02,200.5651,197.94,198.15,2594437,0
+QQQM.US,D,20250502,000000,200.32,202.12,199.63,201.24,2375222,0
+QQQM.US,D,20250505,000000,199.535,201.37,199.36,200.12,1349771,0
+QQQM.US,D,20250506,000000,197.46,199.68,196.9,198.21,2997008,0
+QQQM.US,D,20250507,000000,198.49,200,196.36,199.02,2090464,0
+QQQM.US,D,20250508,000000,201.11,202.84,199.36,201.03,3490502,0
+QQQM.US,D,20250509,000000,201.88,202.355,200.17,200.96,1836687,0
+QQQM.US,D,20250512,000000,208.75,209.11,206.47,209.07,4901875,0
+QQQM.US,D,20250513,000000,209.64,213,209.34,212.27,5310231,0
+QQQM.US,D,20250514,000000,212.76,213.771,212.37,213.54,3653408,0
+QQQM.US,D,20250515,000000,212.66,214.885,212.11,213.82,2689278,0
+QQQM.US,D,20250516,000000,214.37,214.79,212.9602,214.7,2074306,0
+QQQM.US,D,20250519,000000,211.76,215.11,211.76,214.94,2747957,0
+QQQM.US,D,20250520,000000,213.88,214.47,212.73,214.2,1941222,0
+QQQM.US,D,20250521,000000,212.55,215.3,210.49,211.21,5052395,0
+QQQM.US,D,20250522,000000,211.49,213.14,210.9937,211.67,2382545,0
+QQQM.US,D,20250523,000000,208.41,210.72,208.175,209.66,3368915,0
+QQQM.US,D,20250527,000000,212.52,214.79,211.9,214.61,4156090,0
+QQQM.US,D,20250528,000000,215,215.6,213.42,213.66,2877962,0
+QQQM.US,D,20250529,000000,216.7,216.7699,213,214.09,3074405,0
+QQQM.US,D,20250530,000000,213.9,214.35,210.8,213.75,2455141,0
+QQQM.US,D,20250602,000000,212.96,215.5,212.46,215.43,3040910,0
+QQQM.US,D,20250603,000000,215.6,217.7,215.25,217.11,2408690,0
+QQQM.US,D,20250604,000000,217.39,218.15,216.57,217.68,2358914,0
+QQQM.US,D,20250605,000000,218.29,219.46,215.26,216.02,3761694,0
+QQQM.US,D,20250606,000000,218.23,218.95,217.49,218.16,2287647,0
+QQQM.US,D,20250609,000000,218.28,219.17,217.81,218.52,1896492,0
+QQQM.US,D,20250610,000000,218.69,220.23,217.81,219.95,2357350,0
+QQQM.US,D,20250611,000000,220.53,221.0199,218.3,219.22,3214827,0
+QQQM.US,D,20250612,000000,218.62,220.13,218.5078,219.72,2675487,0
+QQQM.US,D,20250613,000000,217.29,218.9897,216.47,216.94,4208782,0
+QQQM.US,D,20250616,000000,218.45,220.435,218.439,219.99,2344264,0
+QQQM.US,D,20250617,000000,218.95,219.6,217.39,217.82,2543905,0
+QQQM.US,D,20250618,000000,218.26,219.25,217.2,217.8,1910166,0
+QQQM.US,D,20250620,000000,219.09,219.69,216.13,216.84,3764820,0
+QQQM.US,D,20250623,000000,216.82,219.02,215.55,218.8,2517334,0
+QQQM.US,D,20250624,000000,220.98,222.555,220.74,222.15,3820388,0
+QQQM.US,D,20250625,000000,223.12,223.61,222.07,222.73,2368613,0
+QQQM.US,D,20250626,000000,223.64,225.01,222.9,224.81,2206001,0
+QQQM.US,D,20250627,000000,225.21,226.37,224.15,225.59,2310099,0
+QQQM.US,D,20250630,000000,226.91,227.54,226,227.1,4333889,0
+QQQM.US,D,20250701,000000,226.3,226.67,224.19,225.11,4689954,0
+QQQM.US,D,20250702,000000,224.8,226.7915,224.8,226.71,3452446,0
+QQQM.US,D,20250703,000000,227.78,229.35,227.73,228.92,1961208,0
+QQQM.US,D,20250707,000000,227.83,228.16,226.25,227.18,2752091,0
+QQQM.US,D,20250708,000000,227.77,228.01,226.88,227.35,2538919,0
+QQQM.US,D,20250709,000000,228.22,229.52,227.68,228.97,2980739,0
+QQQM.US,D,20250710,000000,229.21,229.38,227.54,228.63,2255969,0
+QQQM.US,D,20250711,000000,227.72,228.76,227.24,228.13,2328871,0
+QQQM.US,D,20250714,000000,228.05,229.23,227.07,228.94,1550361,0
+QQQM.US,D,20250715,000000,230.61,230.84,229.15,229.17,3282539,0
+QQQM.US,D,20250716,000000,229.4,229.655,227.09,229.42,3211332,0
+QQQM.US,D,20250717,000000,229.68,231.45,229.3899,231.25,3411290,0
+QQQM.US,D,20250718,000000,231.79,231.85,230.51,231.05,2581627,0
+QQQM.US,D,20250721,000000,231.39,233,231.375,232.22,2229865,0
+QQQM.US,D,20250722,000000,232.3,232.3,229.93,231.05,2448882,0
+QQQM.US,D,20250723,000000,231.49,232.1,230.34,232.1,2567877,0
+QQQM.US,D,20250724,000000,232.62,233.08,231.8593,232.59,3013586,0
+QQQM.US,D,20250725,000000,232.55,233.67,232.28,233.14,2845179,0
+QQQM.US,D,20250728,000000,233.7,234.23,233.36,233.89,1726337,0
+QQQM.US,D,20250729,000000,234.94,235.4999,233.2,233.54,2179436,0
+QQQM.US,D,20250730,000000,233.89,234.87,232.6,233.8,2449730,0
+QQQM.US,D,20250731,000000,236.49,236.53,232.12,232.57,4007676,0
+QQQM.US,D,20250801,000000,230.05,230.08,227,228.02,6079447,0
+QQQM.US,D,20250804,000000,230.14,232.29,230.1392,232.22,3069532,0
+QQQM.US,D,20250805,000000,232.75,233.2,230.4,230.6,3736194,0
+QQQM.US,D,20250806,000000,230.99,233.705,230.84,233.52,3821063,0
+QQQM.US,D,20250807,000000,235.31,235.979,232.64,234.35,3014356,0
+QQQM.US,D,20250808,000000,234.83,236.59,234.74,236.52,2043114,0
+QQQM.US,D,20250811,000000,236.58,237.43,235.29,235.83,2002455,0
+QQQM.US,D,20250812,000000,236.78,238.9,235.6738,238.78,3374469,0
+QQQM.US,D,20250813,000000,239.92,240.11,238.34,238.91,2522272,0
+QQQM.US,D,20250814,000000,238.09,239.51,237.93,238.695,2851315,0
+QQQM.US,D,20250815,000000,238.68,238.69,236.96,237.65,2553311,0
+QQQM.US,D,20250818,000000,237.28,237.81,236.8,237.57,3544158,0
+QQQM.US,D,20250819,000000,237.26,237.35,233.925,234.36,3131568,0
+QQQM.US,D,20250820,000000,233.96,233.97,230.05,232.97,5472362,0
+QQQM.US,D,20250821,000000,232.31,233.17,230.93,231.92,6264712,0
+QQQM.US,D,20250822,000000,232.45,236.2792,231.86,235.47,3693782,0
+QQQM.US,D,20250825,000000,234.82,235.99,234.31,234.78,3190914,0
+QQQM.US,D,20250826,000000,234.56,235.84,234.16,235.76,4086717,0
+QQQM.US,D,20250827,000000,235.32,236.4446,234.8,236.1,4986142,0
+QQQM.US,D,20250828,000000,236.34,237.93,235.66,237.58,3446440,0
+QQQM.US,D,20250829,000000,236.55,236.69,234.06,234.81,3796506,0
+QQQM.US,D,20250902,000000,231.07,232.96,230.37,232.85,3856933,0
+QQQM.US,D,20250903,000000,234.32,235.34,233.3,234.63,2911421,0
+QQQM.US,D,20250904,000000,234.98,236.94,234.25,236.79,2430434,0
+QQQM.US,D,20250905,000000,238.97,239.22,235.29,237.15,3916669,0
+QQQM.US,D,20250908,000000,238.1,239.1,237.86,238.28,2555106,0
+QQQM.US,D,20250909,000000,238.67,239.15,237.55,238.99,3080361,0
+QQQM.US,D,20250910,000000,240.25,240.3,238.17,239.06,4142236,0
+QQQM.US,D,20250911,000000,240.11,240.77,239.435,240.46,3321996,0
+QQQM.US,D,20250912,000000,240.84,242.01,240.4597,241.5,3439866,0
+QQQM.US,D,20250915,000000,242.245,243.61,242.18,243.6,2979700,0
+QQQM.US,D,20250916,000000,243.95,244.06,243.085,243.38,2914723,0
+QQQM.US,D,20250917,000000,243.35,243.6,240.58,242.89,3776964,0
+QQQM.US,D,20250918,000000,244.9,246.23,244.11,245.12,3904553,0
+QQQM.US,D,20250919,000000,245.91,247.04,245.3,246.79,3421638,0
+QQQM.US,D,20250922,000000,246.06,248.17,246.06,247.9,3349530,0
+QQQM.US,D,20250923,000000,247.95,248.025,245.75,246.25,4309529,0
+QQQM.US,D,20250924,000000,246.8,246.93,244.26,245.39,4087497,0
+QQQM.US,D,20250925,000000,243.78,244.97,242.265,244.33,4235635,0
+QQQM.US,D,20250926,000000,244.64,245.44,243.32,245.37,3600958,0
+QQQM.US,D,20250929,000000,246.63,247.81,245.94,246.48,3760729,0
+QQQM.US,D,20250930,000000,246.345,247.2799,245.38,247.12,4056144,0
+QQQM.US,D,20251001,000000,245.83,248.55,245.49,248.33,3741114,0
+QQQM.US,D,20251002,000000,249.92,249.93,248.195,249.33,2760724,0
+QQQM.US,D,20251003,000000,249.71,249.99,247.58,248.32,3273889,0
+QQQM.US,D,20251006,000000,250.45,250.8451,249.46,250.17,3054636,0
+QQQM.US,D,20251007,000000,250.71,250.98,248.27,248.85,3510131,0
+QQQM.US,D,20251008,000000,249.21,251.835,249.1692,251.71,3288778,0
+QQQM.US,D,20251009,000000,251.72,251.78,250.08,251.41,4273112,0
+QQQM.US,D,20251010,000000,251.69,252.42,242.5,242.67,10564789,0
+QQQM.US,D,20251013,000000,246.86,248.2,245.85,247.83,5619621,0
+QQQM.US,D,20251014,000000,245.11,248.09,242.93,246.21,4754821,0
+QQQM.US,D,20251015,000000,248.64,249.75,245.34,247.88,5317494,0
+QQQM.US,D,20251016,000000,249.09,250.41,245.15,247,6456647,0
+QQQM.US,D,20251017,000000,246.11,249.26,245.515,248.61,5993847,0
+QQQM.US,D,20251020,000000,249.94,252.2604,249.9,251.76,3737507,0
+QQQM.US,D,20251021,000000,251.79,252.23,250.86,251.69,3034531,0
+QQQM.US,D,20251022,000000,251.45,251.67,246.89,249.26,6225034,0
+QQQM.US,D,20251023,000000,249.03,251.67,248.915,251.39,3357607,0
+QQQM.US,D,20251024,000000,253.58,254.58,253.24,254.02,3295161,0
+QQQM.US,D,20251027,000000,257.075,258.77,256.905,258.58,4014882,0
+QQQM.US,D,20251028,000000,259.5,261.28,259.05,260.57,3408033,0
+QQQM.US,D,20251029,000000,261.66,262.2342,259.47,261.79,4368356,0
+QQQM.US,D,20251030,000000,260.245,260.795,257.71,257.72,7240536,0
+QQQM.US,D,20251031,000000,261.07,261.07,258.02,258.96,5000259,0
+QQQM.US,D,20251103,000000,261.48,261.75,259.3,260.23,4537417,0
+QQQM.US,D,20251104,000000,256.58,258.1,254.61,254.95,6876820,0
+QQQM.US,D,20251105,000000,254.64,257.95,254.11,256.58,3666722,0
+QQQM.US,D,20251106,000000,255.99,256.07,251.27,251.83,5797575,0
+QQQM.US,D,20251107,000000,250.44,251.09,246.45,251.06,5909489,0
+QQQM.US,D,20251110,000000,254.81,257.005,253.979,256.58,4910739,0
+QQQM.US,D,20251111,000000,255.49,256.35,254.23,255.89,3758753,0
+QQQM.US,D,20251112,000000,257.25,257.25,254.34,255.71,3860005,0
+QQQM.US,D,20251113,000000,254.26,254.44,249.52,250.48,6283437,0
+QQQM.US,D,20251114,000000,246.84,252.5,245.86,250.65,5871956,0
+QQQM.US,D,20251117,000000,249.59,252.14,246.96,248.53,5541106,0
+QQQM.US,D,20251118,000000,246.86,247.95,243.47,245.51,8310086,0
+QQQM.US,D,20251119,000000,245.81,249.53,244.79,246.95,5309167,0
+QQQM.US,D,20251120,000000,251.83,252.78,240.7621,241.11,12592009,0
+QQQM.US,D,20251121,000000,241.87,245.735,239.1,242.92,11263565,0
+QQQM.US,D,20251124,000000,245.08,249.76,245.02,249.14,4607115,0
+QQQM.US,D,20251125,000000,248.46,251.24,245.92,250.67,5072935,0
+QQQM.US,D,20251126,000000,252.19,253.68,251.31,252.92,3576396,0
+QQQM.US,D,20251128,000000,253.66,254.95,253.3899,254.9,1616886,0
+QQQM.US,D,20251201,000000,252.65,255.0265,252.17,254.13,3879150,0
+QQQM.US,D,20251202,000000,255.05,256.79,254.27,256.09,3560110,0
+QQQM.US,D,20251203,000000,255.11,256.995,254.4502,256.71,5199579,0
+QQQM.US,D,20251204,000000,257.31,257.31,255.08,256.46,3034076,0
+QQQM.US,D,20251205,000000,257.07,258.92,256.81,257.53,3551101,0
+QQQM.US,D,20251208,000000,258.2,258.89,255.97,257.03,3494710,0
+QQQM.US,D,20251209,000000,256.5,257.66,255.93,257.35,3801775,0
+QQQM.US,D,20251210,000000,256.81,259.03,255.67,258.39,5872704,0
+QQQM.US,D,20251211,000000,256.84,257.63,254.34,257.55,5368235,0
+QQQM.US,D,20251212,000000,256.13,256.71,251.7,252.57,7614624,0
+QQQM.US,D,20251215,000000,254.58,254.595,250.876,251.36,5671603,0
+QQQM.US,D,20251216,000000,250.39,252.57,249.87,251.85,7126839,0
+QQQM.US,D,20251217,000000,252.41,252.64,247.14,247.19,6585631,0
+QQQM.US,D,20251218,000000,251.01,252.34,249.88,250.76,7752460,0
+QQQM.US,D,20251219,000000,251.97,254.262,251.91,254.1,4951882,0
+QQQM.US,D,20251222,000000,255.82,255.93,254.35,254.93,4182098,0
+QQQM.US,D,20251223,000000,254.48,256.25,254.355,256.18,3349230,0
+QQQM.US,D,20251224,000000,256.09,257.005,255.98,256.87,2482142,0
+QQQM.US,D,20251226,000000,257.165,257.51,256.57,256.88,2818928,0
+QQQM.US,D,20251229,000000,255.3,256.38,254.75,255.65,4167213,0
+QQQM.US,D,20251230,000000,255.21,256.16,254.95,255.04,3760957,0
+QQQM.US,D,20251231,000000,255.12,255.23,252.83,252.92,3853995,0
+QQQM.US,D,20260102,000000,255.295,256.4,251.22,252.44,4862420,0
+QQQM.US,D,20260105,000000,254.97,255.59,253.95,254.43,6039591,0
+QQQM.US,D,20260106,000000,254.94,256.92,254.67,256.69,6006800,0
+QQQM.US,D,20260107,000000,256.53,258.53,256.33,256.93,5088983,0
+QQQM.US,D,20260108,000000,256.52,256.66,254.38,255.45,6937568,0
+QQQM.US,D,20260109,000000,255.83,258.52,254.9,258.01,8055016,0
+QQQM.US,D,20260112,000000,256.22,258.91,256.21,258.24,4913652,0
+QQQM.US,D,20260113,000000,258.25,259.1629,256.8,257.84,6425659,0
+QQQM.US,D,20260114,000000,256.19,256.67,253.05,255.11,7379771,0
+QQQM.US,D,20260115,000000,258,258.25,255.59,256,4556861,0
+QQQM.US,D,20260116,000000,257.53,257.77,254.82,255.71,4390758,0
+QQQM.US,D,20260120,000000,251.39,253.22,249.94,250.37,8566035,0
+QQQM.US,D,20260121,000000,250.93,255.4,250.28,253.7,7829608,0
+QQQM.US,D,20260122,000000,256.26,256.26,254.36,255.59,5104606,0
+QQQM.US,D,20260123,000000,255.16,257.49,254.72,256.4,5091514,0
+QQQM.US,D,20260126,000000,256.6,258.39,256.17,257.54,5672123,0
+QQQM.US,D,20260127,000000,258.97,260.225,258.3,259.85,4049906,0
+QQQM.US,D,20260128,000000,261.63,262.1,260.14,260.76,4196616,0
+QQQM.US,D,20260129,000000,260.48,260.89,254.57,259.14,6144180,0
+QQQM.US,D,20260130,000000,257.65,258.65,255,256.05,4383054,0
+QQQM.US,D,20260202,000000,254.77,258.77,254.76,257.82,5266149,0
+QQQM.US,D,20260203,000000,258.595,258.86,251.5599,253.81,6529902,0
+QQQM.US,D,20260204,000000,253.235,253.24,247.241,249.38,7062094,0
+QQQM.US,D,20260205,000000,247.12,249.015,244.9,245.83,8582648,0
+QQQM.US,D,20260206,000000,247.11,251.72,246.57,251.01,5173611,0
+QQQM.US,D,20260209,000000,250.16,253.8152,249.13,252.93,3681363,0
+QQQM.US,D,20260210,000000,253.35,254.04,251.58,251.78,4640000,0
+QQQM.US,D,20260211,000000,253.77,254.22,250.21,252.43,3899421,0
+QQQM.US,D,20260212,000000,253.115,253.55,246.88,247.32,7342277,0
+QQQM.US,D,20260213,000000,247.23,249.7,245.57,247.83,5642169,0
+QQQM.US,D,20260217,000000,246.38,248.66,244.3,247.57,10222014,0
+QQQM.US,D,20260218,000000,247.935,251.06,247.36,249.38,4925224,0
diff --git a/daily/us/nasdaq etfs/qqqy.us.txt b/daily/us/nasdaq etfs/qqqy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..febbb3b302ca65fcea55a12b49facc51f67b59b8
--- /dev/null
+++ b/daily/us/nasdaq etfs/qqqy.us.txt	
@@ -0,0 +1,608 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQQY.US,D,20230918,000000,26.9576,27.0794,26.8629,27.0253,244409.51233291,0
+QQQY.US,D,20230919,000000,26.9844,27.0523,26.7269,26.9308,180338.14407007,0
+QQQY.US,D,20230920,000000,27.1069,27.1069,26.6995,26.6995,115312.98402659,0
+QQQY.US,D,20230921,000000,26.5369,26.5654,26.2792,26.2928,72798.489346901,0
+QQQY.US,D,20230922,000000,26.4147,26.4961,26.3197,26.4284,38327.098152789,0
+QQQY.US,D,20230925,000000,26.4012,26.54,26.3333,26.5369,102801.65351301,0
+QQQY.US,D,20230926,000000,26.3741,26.499,26.157,26.3064,54270.310065647,0
+QQQY.US,D,20230927,000000,26.3466,26.3877,26.1436,26.3741,93122.214824166,0
+QQQY.US,D,20230928,000000,26.3877,26.6183,26.3333,26.5776,64240.161398672,0
+QQQY.US,D,20230929,000000,26.7676,26.8626,26.5642,26.6722,948618.16046336,0
+QQQY.US,D,20231002,000000,26.7877,26.8882,26.7392,26.8882,682499.26031874,0
+QQQY.US,D,20231003,000000,26.7877,26.8593,26.3133,26.4283,243136.59521668,0
+QQQY.US,D,20231004,000000,26.543,26.6299,26.4857,26.6299,197645.59776013,0
+QQQY.US,D,20231005,000000,26.6299,26.6299,26.2561,26.5723,209716.45562443,0
+QQQY.US,D,20231006,000000,26.4714,26.8163,26.3708,26.7589,301712.29961277,0
+QQQY.US,D,20231009,000000,26.6867,26.9886,26.5834,26.9741,220702.48801975,0
+QQQY.US,D,20231010,000000,27.032,27.1324,26.9744,27.1183,280102.77110779,0
+QQQY.US,D,20231011,000000,27.2188,27.2906,27.1183,27.2761,427430.28079025,0
+QQQY.US,D,20231012,000000,27.3336,27.4199,27.0606,27.2329,261657.95474709,0
+QQQY.US,D,20231013,000000,27.3189,27.3336,26.874,26.9889,266434.24853741,0
+QQQY.US,D,20231016,000000,27.1035,27.19,27.0606,27.19,327302.76879001,0
+QQQY.US,D,20231017,000000,26.9602,27.2329,26.8017,27.1466,462412.59689171,0
+QQQY.US,D,20231018,000000,27.032,27.1324,26.7589,26.8308,452443.19695962,0
+QQQY.US,D,20231019,000000,26.9456,26.9889,26.6583,26.7301,444401.2932104,0
+QQQY.US,D,20231020,000000,26.7301,26.7587,26.4283,26.4429,333491.6319851,0
+QQQY.US,D,20231023,000000,26.414,26.6583,26.2704,26.6299,478729.51313429,0
+QQQY.US,D,20231024,000000,26.7877,26.8163,26.6583,26.7589,376207.59161592,0
+QQQY.US,D,20231025,000000,26.7157,26.7157,26.1695,26.2561,312967.6247961,0
+QQQY.US,D,20231026,000000,26.1695,26.2268,25.7269,25.8535,351844.59654214,0
+QQQY.US,D,20231027,000000,25.997,26.0686,25.9686,26.0686,496437.42752472,0
+QQQY.US,D,20231030,000000,26.2414,26.2843,26.1837,26.2701,709573.97114148,0
+QQQY.US,D,20231031,000000,26.2987,26.4429,26.1062,26.4283,947671.24240282,0
+QQQY.US,D,20231101,000000,26.5192,26.5956,26.4131,26.5799,654652.81735204,0
+QQQY.US,D,20231102,000000,26.6561,26.7776,26.6561,26.7623,574328.38402226,0
+QQQY.US,D,20231103,000000,26.8082,26.9907,26.8082,26.9451,331092.85025459,0
+QQQY.US,D,20231106,000000,27.021,27.0818,26.9754,27.0665,405674.18398658,0
+QQQY.US,D,20231107,000000,27.1575,27.2339,27.0846,27.2185,434642.35730159,0
+QQQY.US,D,20231108,000000,27.2794,27.3247,27.1426,27.2946,241656.97098867,0
+QQQY.US,D,20231109,000000,27.3554,27.4009,27.1274,27.1728,256678.65072264,0
+QQQY.US,D,20231110,000000,27.2489,27.2794,27.2031,27.2794,222239.13538704,0
+QQQY.US,D,20231113,000000,27.2185,27.3097,27.0969,27.2641,270396.15728947,0
+QQQY.US,D,20231114,000000,27.4919,27.4919,27.4161,27.4463,276434.70277629,0
+QQQY.US,D,20231115,000000,27.553,27.553,27.454,27.5223,222651.70681782,0
+QQQY.US,D,20231116,000000,27.5223,27.6289,27.4493,27.6289,240863.41254287,0
+QQQY.US,D,20231117,000000,27.6744,27.7199,27.5682,27.6896,333756.46931645,0
+QQQY.US,D,20231120,000000,27.7202,27.8264,27.7048,27.8264,369667.95002788,0
+QQQY.US,D,20231121,000000,27.7961,27.7961,27.5714,27.7348,331067.18791679,0
+QQQY.US,D,20231122,000000,27.8264,27.9177,27.8111,27.9177,382918.27044503,0
+QQQY.US,D,20231124,000000,27.9023,27.9326,27.8264,27.9023,293969.97559729,0
+QQQY.US,D,20231127,000000,27.9177,27.9936,27.8566,27.9326,608617.87338303,0
+QQQY.US,D,20231128,000000,27.9483,28.0697,27.9023,28.0697,658534.41044638,0
+QQQY.US,D,20231129,000000,28.1607,28.1759,28.0544,28.0697,856414.72319239,0
+QQQY.US,D,20231130,000000,28.1153,28.1153,27.8413,28.0392,1087759.3824376,0
+QQQY.US,D,20231201,000000,28.0392,28.1988,27.9112,28.1676,1015342.4670706,0
+QQQY.US,D,20231204,000000,27.9595,27.9595,27.6872,27.9595,545448.48015191,0
+QQQY.US,D,20231205,000000,27.8474,28.0555,27.8068,28.0231,324301.09455124,0
+QQQY.US,D,20231206,000000,28.1196,28.135,27.927,27.9753,479547.77643268,0
+QQQY.US,D,20231207,000000,28.0231,28.1196,28.0231,28.1196,324884.6958073,0
+QQQY.US,D,20231208,000000,28.0231,28.2791,28.0099,28.2791,345713.76204996,0
+QQQY.US,D,20231211,000000,28.2955,28.4069,28.2791,28.3757,329510.39184433,0
+QQQY.US,D,20231212,000000,28.4552,28.5836,28.3909,28.5673,185323.39115368,0
+QQQY.US,D,20231213,000000,28.6633,28.7433,28.5836,28.7268,290169.16884238,0
+QQQY.US,D,20231214,000000,28.8074,28.8394,28.5673,28.7912,429747.34419612,0
+QQQY.US,D,20231215,000000,28.8554,28.9354,28.8232,28.9033,320224.63352928,0
+QQQY.US,D,20231218,000000,28.9512,29.0793,28.9338,29.0793,398101.03497182,0
+QQQY.US,D,20231219,000000,29.1272,29.1915,29.116,29.1755,412443.00459737,0
+QQQY.US,D,20231220,000000,29.1755,29.2714,28.8394,28.8554,480429.42672422,0
+QQQY.US,D,20231221,000000,29.0155,29.0155,28.9033,29.0155,341059.94817939,0
+QQQY.US,D,20231222,000000,29.0475,29.1435,28.9802,29.1272,359657.08328004,0
+QQQY.US,D,20231226,000000,29.2398,29.2398,29.1435,29.2074,509390.17042546,0
+QQQY.US,D,20231227,000000,29.1915,29.2875,29.1755,29.2714,722502.72888305,0
+QQQY.US,D,20231228,000000,29.3708,29.3708,29.3212,29.3708,580024.01101735,0
+QQQY.US,D,20231229,000000,29.3708,29.4042,29.1387,29.288,460056.90725513,0
+QQQY.US,D,20240102,000000,29.0644,29.0725,28.6585,28.7743,627986.58540218,0
+QQQY.US,D,20240103,000000,28.6585,28.708,28.526,28.5424,392780.24067187,0
+QQQY.US,D,20240104,000000,28.4432,28.6418,28.4267,28.4763,356922.2506522,0
+QQQY.US,D,20240105,000000,28.4763,28.6254,28.4763,28.5592,340184.57806629,0
+QQQY.US,D,20240108,000000,28.6087,28.708,28.6087,28.675,341466.14761582,0
+QQQY.US,D,20240109,000000,28.5592,28.824,28.5095,28.8077,222149.78901347,0
+QQQY.US,D,20240110,000000,28.8409,28.9569,28.8077,28.9403,183670.10490354,0
+QQQY.US,D,20240111,000000,28.9569,29.0725,28.7416,29.0725,226226.30298803,0
+QQQY.US,D,20240112,000000,29.1061,29.1722,29.0725,29.1554,187945.2229204,0
+QQQY.US,D,20240116,000000,29.089,29.288,29.0398,29.2552,368652.56600147,0
+QQQY.US,D,20240117,000000,29.1061,29.1554,28.841,29.1554,209658.25877868,0
+QQQY.US,D,20240118,000000,29.2217,29.2714,29.2217,29.2382,218995.06340544,0
+QQQY.US,D,20240119,000000,29.3212,29.4534,29.3045,29.4372,212823.85026137,0
+QQQY.US,D,20240122,000000,29.5032,29.5861,29.5032,29.5861,390115.6867427,0
+QQQY.US,D,20240123,000000,29.6527,29.7188,29.5366,29.7188,151979.78147359,0
+QQQY.US,D,20240124,000000,29.8183,29.868,29.8183,29.8513,197023.66119427,0
+QQQY.US,D,20240125,000000,29.9006,29.9806,29.8183,29.9339,222985.25404247,0
+QQQY.US,D,20240126,000000,29.8513,30.0002,29.8183,29.8846,210861.35256682,0
+QQQY.US,D,20240129,000000,29.9339,30.0829,29.9174,30.0666,240292.17772833,0
+QQQY.US,D,20240130,000000,30.0498,30.0498,29.8513,29.9339,197597.74157185,0
+QQQY.US,D,20240131,000000,29.7517,29.8513,29.4372,29.4372,481542.96706507,0
+QQQY.US,D,20240201,000000,29.646,29.6807,29.5417,29.6807,631069.22209562,0
+QQQY.US,D,20240202,000000,29.7851,29.8721,29.7325,29.8721,275347.6842172,0
+QQQY.US,D,20240205,000000,29.8721,29.9417,29.6284,29.8721,389465.99162499,0
+QQQY.US,D,20240206,000000,29.9592,29.9592,29.6835,29.8371,379258.39208003,0
+QQQY.US,D,20240207,000000,29.9762,30.011,29.9241,29.9762,283122.79537462,0
+QQQY.US,D,20240208,000000,29.9762,30.0981,29.9762,30.0808,202446.03023413,0
+QQQY.US,D,20240209,000000,30.1679,30.2376,30.1332,30.2202,260815.98019695,0
+QQQY.US,D,20240212,000000,30.2376,30.3591,30.1334,30.1852,382324.86787103,0
+QQQY.US,D,20240213,000000,29.889,29.9762,29.559,29.7851,724209.61629928,0
+QQQY.US,D,20240214,000000,29.8546,29.9417,29.8399,29.9241,222118.60763295,0
+QQQY.US,D,20240215,000000,30.011,30.0636,29.8405,30.0636,248143.70432738,0
+QQQY.US,D,20240216,000000,30.1679,30.1679,29.8371,29.889,526053.20346501,0
+QQQY.US,D,20240220,000000,29.8371,29.8635,29.4545,29.7152,443491.14486726,0
+QQQY.US,D,20240221,000000,29.6807,29.6807,29.4198,29.6807,286213.98690301,0
+QQQY.US,D,20240222,000000,29.8721,30.011,29.8721,30.011,317059.80195904,0
+QQQY.US,D,20240223,000000,30.0808,30.1332,29.9155,29.9937,418692.63848922,0
+QQQY.US,D,20240226,000000,30.0808,30.0981,29.9762,30.0284,335982.28546709,0
+QQQY.US,D,20240227,000000,30.0981,30.1332,29.9762,30.1156,304313.37887728,0
+QQQY.US,D,20240228,000000,30.0808,30.1156,29.9592,29.9937,399185.02426791,0
+QQQY.US,D,20240229,000000,30.1503,30.2025,30.0636,30.1852,493250.82166248,0
+QQQY.US,D,20240301,000000,30.2762,30.3677,30.2031,30.3492,613018.80275068,0
+QQQY.US,D,20240304,000000,30.3311,30.4039,30.2582,30.2762,452007.15169696,0
+QQQY.US,D,20240305,000000,30.1487,30.1487,29.638,29.8024,451433.6491907,0
+QQQY.US,D,20240306,000000,29.9118,29.9848,29.8389,29.9663,360000.02399636,0
+QQQY.US,D,20240307,000000,29.9848,30.1487,29.9848,30.1305,334310.29174911,0
+QQQY.US,D,20240308,000000,30.1487,30.313,29.7293,29.8024,300565.7551812,0
+QQQY.US,D,20240311,000000,29.766,29.784,29.5846,29.7293,400112.85082256,0
+QQQY.US,D,20240312,000000,29.8024,29.9848,29.7293,29.9663,252555.48084056,0
+QQQY.US,D,20240313,000000,29.9663,29.9663,29.7293,29.8202,232352.95039312,0
+QQQY.US,D,20240314,000000,29.8202,29.8751,29.6016,29.766,317890.90402937,0
+QQQY.US,D,20240315,000000,29.7111,29.7111,29.4555,29.5468,295274.83817798,0
+QQQY.US,D,20240318,000000,29.6926,29.7201,29.6742,29.7111,316327.75331681,0
+QQQY.US,D,20240319,000000,29.5836,29.8572,29.4922,29.8572,272862.73306495,0
+QQQY.US,D,20240320,000000,29.8572,30.1305,29.8572,30.1305,268713.33825869,0
+QQQY.US,D,20240321,000000,30.2582,30.2948,30.2397,30.2948,162079.15524079,0
+QQQY.US,D,20240322,000000,30.313,30.4039,30.2397,30.3492,159683.16484658,0
+QQQY.US,D,20240325,000000,30.2762,30.4039,30.167,30.3311,324579.93899717,0
+QQQY.US,D,20240326,000000,30.4224,30.4224,30.2397,30.2582,217586.63156092,0
+QQQY.US,D,20240327,000000,30.386,30.386,30.1906,30.3492,252987.52670569,0
+QQQY.US,D,20240328,000000,30.3677,30.4405,30.3404,30.386,481208.07902076,0
+QQQY.US,D,20240401,000000,30.5197,30.6348,30.3475,30.5007,496173.17953421,0
+QQQY.US,D,20240402,000000,30.2326,30.3094,30.0793,30.2901,293144.69390947,0
+QQQY.US,D,20240403,000000,30.2136,30.4242,30.1917,30.3665,300458.7395724,0
+QQQY.US,D,20240404,000000,30.4625,30.5389,29.9838,30.003,412416.28430231,0
+QQQY.US,D,20240405,000000,30.0793,30.2326,30.0422,30.2136,313680.32383098,0
+QQQY.US,D,20240408,000000,30.2901,30.3665,30.1753,30.2901,231960.33077599,0
+QQQY.US,D,20240409,000000,30.3665,30.4242,30.1178,30.4049,218824.40086536,0
+QQQY.US,D,20240410,000000,30.1753,30.3282,30.1562,30.2901,210203.08183094,0
+QQQY.US,D,20240411,000000,30.3475,30.4986,30.2847,30.4813,129767.38171262,0
+QQQY.US,D,20240412,000000,30.2712,30.3185,29.9645,30.0602,269406.94930933,0
+QQQY.US,D,20240415,000000,30.1945,30.2326,29.6009,29.6775,338970.29234644,0
+QQQY.US,D,20240416,000000,29.6775,29.8304,29.6009,29.7158,227335.51826919,0
+QQQY.US,D,20240417,000000,29.7923,29.8404,29.3901,29.467,160571.61001881,0
+QQQY.US,D,20240418,000000,29.467,29.5623,29.2945,29.2945,149039.61000184,0
+QQQY.US,D,20240419,000000,29.256,29.2945,28.749,28.8348,291403.92597213,0
+QQQY.US,D,20240422,000000,28.9501,29.0647,28.8731,29.0264,155552.99642447,0
+QQQY.US,D,20240423,000000,29.1412,29.2372,29.1318,29.2179,123864.54366046,0
+QQQY.US,D,20240424,000000,29.3708,29.3901,29.2372,29.3901,124397.27192212,0
+QQQY.US,D,20240425,000000,29.0264,29.3708,28.854,29.3327,191956.0943041,0
+QQQY.US,D,20240426,000000,29.5816,29.5816,29.4764,29.5626,168190.66872567,0
+QQQY.US,D,20240429,000000,29.6775,29.7352,29.572,29.7158,201665.85029665,0
+QQQY.US,D,20240430,000000,29.6968,29.7537,29.2372,29.256,309509.3749118,0
+QQQY.US,D,20240501,000000,29.1926,29.5375,29.0541,29.1115,354333.00549852,0
+QQQY.US,D,20240502,000000,29.2739,29.3145,29.0911,29.2943,133841.26938011,0
+QQQY.US,D,20240503,000000,29.517,29.5781,29.517,29.5375,232404.90599617,0
+QQQY.US,D,20240506,000000,29.5781,29.6998,29.5781,29.6998,215201.59464505,0
+QQQY.US,D,20240507,000000,29.6998,29.8012,29.6998,29.7609,262873.99141837,0
+QQQY.US,D,20240508,000000,29.649,29.8217,29.6188,29.8217,233760.96071041,0
+QQQY.US,D,20240509,000000,29.842,29.9027,29.7405,29.8825,189253.67746676,0
+QQQY.US,D,20240510,000000,29.9432,30.0246,29.9228,30.0043,187911.42483612,0
+QQQY.US,D,20240513,000000,30.0246,30.126,30.0246,30.1056,154544.39478832,0
+QQQY.US,D,20240514,000000,30.1056,30.2879,30.1056,30.2682,122221.88671052,0
+QQQY.US,D,20240515,000000,30.4103,30.5317,30.3896,30.5112,247682.33375276,0
+QQQY.US,D,20240516,000000,30.5317,30.6051,30.4909,30.5112,160397.95703172,0
+QQQY.US,D,20240517,000000,30.552,30.5722,30.4301,30.5317,110127.31801967,0
+QQQY.US,D,20240520,000000,30.6331,30.6331,30.5623,30.6331,135682.86167832,0
+QQQY.US,D,20240521,000000,30.6331,30.7141,30.555,30.7141,92238.831803851,0
+QQQY.US,D,20240522,000000,30.7751,30.7953,30.5924,30.7549,112147.35154164,0
+QQQY.US,D,20240523,000000,30.958,31.0183,30.6737,30.7953,221081.28226099,0
+QQQY.US,D,20240524,000000,30.8358,30.9374,30.8358,30.9374,125295.31497053,0
+QQQY.US,D,20240528,000000,30.978,31.0389,30.9168,31.0389,227813.24853956,0
+QQQY.US,D,20240529,000000,30.8765,31.0183,30.8765,30.9374,183789.53115366,0
+QQQY.US,D,20240530,000000,30.9168,30.9168,30.5722,30.6534,173178.19351883,0
+QQQY.US,D,20240531,000000,30.7346,30.7346,30.1483,30.7346,305490.88213963,0
+QQQY.US,D,20240603,000000,30.9299,30.9299,30.5667,30.8444,350096.34937237,0
+QQQY.US,D,20240604,000000,30.8656,30.9943,30.8122,30.9728,266355.69441898,0
+QQQY.US,D,20240605,000000,31.08,31.1657,31.08,31.1444,282797.56533468,0
+QQQY.US,D,20240606,000000,31.1871,31.23,31.126,31.23,218133.27154565,0
+QQQY.US,D,20240607,000000,31.1871,31.3583,31.1657,31.23,221383.54996337,0
+QQQY.US,D,20240610,000000,31.2728,31.4012,31.2084,31.3798,230505.52497108,0
+QQQY.US,D,20240611,000000,31.3798,31.5297,31.2944,31.5297,176161.16861721,0
+QQQY.US,D,20240612,000000,31.6798,31.7654,31.6798,31.7439,152375.59194015,0
+QQQY.US,D,20240613,000000,31.8724,31.9262,31.8081,31.9152,143925.42828594,0
+QQQY.US,D,20240614,000000,31.8724,32.0225,31.8724,32.001,142203.64908391,0
+QQQY.US,D,20240617,000000,32.0867,32.1724,32.0225,32.1724,179590.72122516,0
+QQQY.US,D,20240618,000000,32.2154,32.2579,32.1296,32.2579,140648.53885561,0
+QQQY.US,D,20240620,000000,32.2795,32.3222,31.956,32.0653,177246.15095602,0
+QQQY.US,D,20240621,000000,32.1082,32.1296,31.9583,32.0439,132763.74250445,0
+QQQY.US,D,20240624,000000,32.0653,32.1293,31.7654,31.8081,202406.16309154,0
+QQQY.US,D,20240625,000000,31.9583,31.9583,31.8296,31.9369,117621.14260807,0
+QQQY.US,D,20240626,000000,31.9369,32.0225,31.8727,32.0225,178473.99241517,0
+QQQY.US,D,20240627,000000,32.0653,32.1508,32.001,32.1508,265953.2612107,0
+QQQY.US,D,20240628,000000,32.2154,32.3222,32.0439,32.1082,297215.13185233,0
+QQQY.US,D,20240701,000000,32.1916,32.259,31.9453,32.2365,329943.53916272,0
+QQQY.US,D,20240702,000000,32.2142,32.4155,32.1917,32.3708,260906.44478779,0
+QQQY.US,D,20240703,000000,32.3708,32.5053,32.3708,32.4829,185776.59482388,0
+QQQY.US,D,20240705,000000,32.5725,32.662,32.5501,32.6397,248360.25176386,0
+QQQY.US,D,20240708,000000,32.6843,32.8189,32.6508,32.8189,185136.02743652,0
+QQQY.US,D,20240709,000000,32.8415,32.9087,32.7965,32.8861,183225.484985,0
+QQQY.US,D,20240710,000000,32.9087,33.0205,32.9087,32.9982,164407.08822595,0
+QQQY.US,D,20240711,000000,33.0429,33.0654,32.3319,32.4155,330030.13851684,0
+QQQY.US,D,20240712,000000,32.4829,32.595,32.4381,32.5725,119898.14493188,0
+QQQY.US,D,20240715,000000,32.7292,32.7741,32.642,32.7517,231310.44593774,0
+QQQY.US,D,20240716,000000,32.8415,32.9087,32.6955,32.8861,160616.80412411,0
+QQQY.US,D,20240717,000000,32.4829,32.5278,32.0572,32.0794,197917.02077108,0
+QQQY.US,D,20240718,000000,32.1916,32.2121,31.7661,31.99,272780.82323472,0
+QQQY.US,D,20240719,000000,31.9228,32.0348,31.7773,31.8557,248433.45946527,0
+QQQY.US,D,20240722,000000,32.1246,32.2142,32.0348,32.2142,163972.75229012,0
+QQQY.US,D,20240723,000000,32.2142,32.3261,32.1469,32.1693,172089.87937854,0
+QQQY.US,D,20240724,000000,31.9005,31.9005,31.1165,31.1388,307336.19746711,0
+QQQY.US,D,20240725,000000,31.1612,31.3339,30.7355,30.8699,304778.8381903,0
+QQQY.US,D,20240726,000000,31.1165,31.2061,31.0269,31.2061,212946.47259356,0
+QQQY.US,D,20240729,000000,31.3404,31.3852,31.2173,31.3628,234199.0254246,0
+QQQY.US,D,20240730,000000,31.4747,31.5309,30.8475,31.0716,303381.19603709,0
+QQQY.US,D,20240731,000000,31.4153,31.5106,31.3916,31.4869,219328.77210446,0
+QQQY.US,D,20240801,000000,31.5106,31.7252,30.6525,30.8909,586826.33153757,0
+QQQY.US,D,20240802,000000,30.4618,30.6725,30.1599,30.4061,687202.71469761,0
+QQQY.US,D,20240805,000000,28.4041,30.1123,28.3823,29.6751,814810.64888586,0
+QQQY.US,D,20240806,000000,29.7865,30.1203,29.7309,30.0885,457091.3257447,0
+QQQY.US,D,20240807,000000,30.3427,30.454,29.8978,29.9374,251150.51850494,0
+QQQY.US,D,20240808,000000,30.1917,30.3111,30.0965,30.2871,140406.86386129,0
+QQQY.US,D,20240809,000000,30.2314,30.5494,30.2263,30.5494,251890.58838867,0
+QQQY.US,D,20240812,000000,30.597,30.756,30.5016,30.756,243236.30178903,0
+QQQY.US,D,20240813,000000,30.9388,30.9783,30.899,30.9703,102712.38605837,0
+QQQY.US,D,20240814,000000,31.042,31.177,30.8751,31.1451,94435.686134105,0
+QQQY.US,D,20240815,000000,31.3595,31.3837,31.3199,31.3676,100764.03881343,0
+QQQY.US,D,20240816,000000,31.3438,31.5025,31.304,31.4628,78988.615244421,0
+QQQY.US,D,20240819,000000,31.4948,31.6538,31.4628,31.6299,182853.89928495,0
+QQQY.US,D,20240820,000000,31.6538,31.7372,31.5265,31.6775,112603.89833101,0
+QQQY.US,D,20240821,000000,31.7409,31.8601,31.6617,31.8601,120353.235532,0
+QQQY.US,D,20240822,000000,31.9634,31.9634,31.3595,31.3995,182593.36447894,0
+QQQY.US,D,20240823,000000,31.5186,31.6774,31.5026,31.6617,104489.56067715,0
+QQQY.US,D,20240826,000000,31.7014,31.7014,31.312,31.4471,204105.73599743,0
+QQQY.US,D,20240827,000000,31.3995,31.582,31.296,31.582,152883.586238,0
+QQQY.US,D,20240828,000000,31.582,31.5981,31.0975,31.296,120004.5971684,0
+QQQY.US,D,20240829,000000,31.4313,31.6854,31.3438,31.455,250173.82763796,0
+QQQY.US,D,20240830,000000,31.582,31.582,31.4233,31.5663,472707.05201605,0
+QQQY.US,D,20240903,000000,31.435,31.435,30.3735,30.5562,345743.29609016,0
+QQQY.US,D,20240904,000000,30.4692,30.7039,30.3647,30.5996,228023.96598802,0
+QQQY.US,D,20240905,000000,30.5562,30.7912,30.5031,30.7301,248930.57706267,0
+QQQY.US,D,20240906,000000,30.7301,30.7476,29.9818,30.034,350125.69865343,0
+QQQY.US,D,20240909,000000,30.208,30.3124,30.1645,30.3124,177772.26339179,0
+QQQY.US,D,20240910,000000,30.3908,30.5212,30.2602,30.5212,134931.80792012,0
+QQQY.US,D,20240911,000000,30.6171,30.7825,30.1554,30.7825,129054.51659576,0
+QQQY.US,D,20240912,000000,30.8173,30.9825,30.6867,30.9825,107256.25780504,0
+QQQY.US,D,20240913,000000,31.0087,31.1478,30.9825,31.1478,124021.76273442,0
+QQQY.US,D,20240916,000000,31.1132,31.1201,30.8956,31.0958,102239.59037157,0
+QQQY.US,D,20240917,000000,31.2177,31.261,31.0523,31.2177,98188.108610145,0
+QQQY.US,D,20240918,000000,31.2525,31.4135,31.1132,31.2003,329770.62224852,0
+QQQY.US,D,20240919,000000,31.4612,31.4786,31.3917,31.4265,122930.18370057,0
+QQQY.US,D,20240920,000000,31.4963,31.5309,31.1739,31.4875,141905.27440058,0
+QQQY.US,D,20240923,000000,31.5134,31.5918,31.4612,31.5918,132200.56227437,0
+QQQY.US,D,20240924,000000,31.6267,31.7222,31.4612,31.705,137850.34554747,0
+QQQY.US,D,20240925,000000,31.7312,31.8007,31.7137,31.8007,161033.18616533,0
+QQQY.US,D,20240926,000000,32.088,32.1268,31.8268,31.966,195936.13851506,0
+QQQY.US,D,20240927,000000,32.0443,32.0443,31.7398,31.8095,366402.86559399,0
+QQQY.US,D,20240930,000000,31.8181,31.8964,31.7137,31.8964,264750.42983957,0
+QQQY.US,D,20241001,000000,31.9504,31.9549,31.2462,31.5224,469972.65984861,0
+QQQY.US,D,20241002,000000,31.4212,31.6604,31.3383,31.6236,219594.52539247,0
+QQQY.US,D,20241003,000000,31.5591,31.7523,31.5315,31.6788,225101.06678506,0
+QQQY.US,D,20241004,000000,31.8446,31.9179,31.7616,31.9088,158955.20512413,0
+QQQY.US,D,20241007,000000,31.8169,31.924,31.5776,31.6327,273601.65768522,0
+QQQY.US,D,20241008,000000,31.7523,31.7986,31.7065,31.7709,151437.49401614,0
+QQQY.US,D,20241009,000000,31.826,31.9365,31.7248,31.9273,183394.55704665,0
+QQQY.US,D,20241010,000000,31.8576,32.0435,31.7739,31.9877,137419.64843772,0
+QQQY.US,D,20241011,000000,31.9227,32.1086,31.8768,32.0994,126532.2291695,0
+QQQY.US,D,20241014,000000,32.1458,32.2294,32.1365,32.1922,172844.36970259,0
+QQQY.US,D,20241015,000000,32.248,32.2573,31.6995,31.8112,221000.30399379,0
+QQQY.US,D,20241016,000000,31.8481,31.9317,31.6717,31.9227,118294.32216861,0
+QQQY.US,D,20241017,000000,32.0597,32.0597,31.9567,31.994,222352.5033105,0
+QQQY.US,D,20241018,000000,32.0409,32.1253,32.0409,32.1064,114869.39296691,0
+QQQY.US,D,20241021,000000,32.0503,32.2377,31.9847,32.2377,232277.35374093,0
+QQQY.US,D,20241022,000000,32.1158,32.322,32.0597,32.322,105586.92077098,0
+QQQY.US,D,20241023,000000,32.2845,32.2845,31.6379,31.8629,150183.12268894,0
+QQQY.US,D,20241024,000000,31.999,32.0178,31.9234,32.0085,108744.13347207,0
+QQQY.US,D,20241025,000000,32.1028,32.2164,32.1028,32.1597,117618.35420101,0
+QQQY.US,D,20241028,000000,32.2541,32.3106,32.2112,32.2446,199912.35625661,0
+QQQY.US,D,20241029,000000,32.2729,32.3769,32.1785,32.3391,122139.08377321,0
+QQQY.US,D,20241030,000000,32.443,32.443,32.1406,32.1974,150205.50038208,0
+QQQY.US,D,20241031,000000,32.0882,32.0882,31.4361,31.441,165457.17699542,0
+QQQY.US,D,20241101,000000,31.517,31.6884,31.517,31.6598,134730.93133511,0
+QQQY.US,D,20241104,000000,31.6503,31.7837,31.5233,31.6503,172546.23285277,0
+QQQY.US,D,20241105,000000,31.7169,31.8217,31.7169,31.8026,98477.785427981,0
+QQQY.US,D,20241106,000000,32.1358,32.212,32.0929,32.1928,189278.21160796,0
+QQQY.US,D,20241107,000000,32.2659,32.4003,32.2659,32.3906,121911.89393287,0
+QQQY.US,D,20241108,000000,32.381,32.621,32.381,32.5921,142652.14355345,0
+QQQY.US,D,20241111,000000,32.6113,32.6977,32.4482,32.6401,176800.23131259,0
+QQQY.US,D,20241112,000000,32.5826,32.7072,32.4674,32.6593,102534.9412872,0
+QQQY.US,D,20241113,000000,32.6401,32.808,32.5633,32.6689,143407.79363511,0
+QQQY.US,D,20241114,000000,32.7268,32.7316,32.4934,32.504,100567.83281702,0
+QQQY.US,D,20241115,000000,32.1745,32.2132,31.651,31.748,216891.40628193,0
+QQQY.US,D,20241118,000000,31.8255,31.9708,31.8158,31.932,171728.1829748,0
+QQQY.US,D,20241119,000000,31.8255,32.1162,31.7964,32.0872,89038.663240838,0
+QQQY.US,D,20241120,000000,32.0872,32.0872,31.651,32.0677,137873.30741541,0
+QQQY.US,D,20241121,000000,32.2296,32.4199,31.8487,32.3369,504960.9224424,0
+QQQY.US,D,20241122,000000,32.3369,32.503,32.2919,32.4736,141742.24886055,0
+QQQY.US,D,20241125,000000,32.6103,32.6641,32.4736,32.6005,153980.60346189,0
+QQQY.US,D,20241126,000000,32.6689,32.7665,32.6689,32.7568,83286.156257223,0
+QQQY.US,D,20241127,000000,32.7791,32.7791,32.3459,32.5724,92306.568204177,0
+QQQY.US,D,20241129,000000,32.5822,32.6905,32.5822,32.6708,85979.470394605,0
+QQQY.US,D,20241202,000000,32.6905,32.8086,32.6905,32.7791,104859.205271,0
+QQQY.US,D,20241203,000000,32.7791,32.9366,32.7102,32.9071,86309.535689647,0
+QQQY.US,D,20241204,000000,32.9761,33.0646,32.9761,33.0548,106315.55491128,0
+QQQY.US,D,20241205,000000,33.036,33.1252,32.9864,33.0261,70927.576190991,0
+QQQY.US,D,20241206,000000,33.0459,33.155,33.0459,33.1351,97623.125109882,0
+QQQY.US,D,20241209,000000,33.0856,33.1847,32.8684,32.9269,144147.69366552,0
+QQQY.US,D,20241210,000000,32.9567,33.0657,32.8327,32.8873,117929.21119058,0
+QQQY.US,D,20241211,000000,33.0856,33.0856,33.0459,33.0459,76439.559523383,0
+QQQY.US,D,20241212,000000,33.02,33.0492,32.8876,32.92,90785,0
+QQQY.US,D,20241213,000000,33.05,33.06,32.97,33.03,82463,0
+QQQY.US,D,20241216,000000,33.11,33.1799,33.11,33.16,115472,0
+QQQY.US,D,20241217,000000,33.12,33.18,32.99,33.08,91323,0
+QQQY.US,D,20241218,000000,33.06,33.16,31.86,31.96,149061,0
+QQQY.US,D,20241219,000000,31.97,31.97,31.59,31.61,130029,0
+QQQY.US,D,20241220,000000,31.4,31.84,31.4,31.81,128166,0
+QQQY.US,D,20241223,000000,31.89,32.0501,31.815,32.04,146211,0
+QQQY.US,D,20241224,000000,32.18,32.215,32.13,32.21,65063,0
+QQQY.US,D,20241226,000000,31.93,32.08,31.801,32.01,112197,0
+QQQY.US,D,20241227,000000,31.81,31.83,31.33,31.63,221196,0
+QQQY.US,D,20241230,000000,31.26,31.51,31.0643,31.27,175237,0
+QQQY.US,D,20241231,000000,31.11,31.14867,30.837,30.86,134734,0
+QQQY.US,D,20250102,000000,31.01,31.05,30.67,30.95,164318,0
+QQQY.US,D,20250103,000000,31.03,31.1678,31.03,31.14,99471,0
+QQQY.US,D,20250106,000000,31.26,31.315,31.26,31.3,154591,0
+QQQY.US,D,20250107,000000,31.4,31.4,30.7,30.81,118145,0
+QQQY.US,D,20250108,000000,30.52,30.6,30.352,30.57,70448,0
+QQQY.US,D,20250110,000000,30.49,30.49,30.03,30.24,143390,0
+QQQY.US,D,20250113,000000,29.95,30.21,29.8508,30.18,203235,0
+QQQY.US,D,20250114,000000,30.31,30.3818,30.0501,30.26,107053,0
+QQQY.US,D,20250115,000000,30.48,30.58,30.48,30.54,106472,0
+QQQY.US,D,20250116,000000,30.34,30.3947,30.05,30.05,82231,0
+QQQY.US,D,20250117,000000,30.3,30.31,30.23,30.3,80640,0
+QQQY.US,D,20250121,000000,30.53,30.53,30.2,30.4,281332,0
+QQQY.US,D,20250122,000000,30.54,30.61,30.54,30.61,82909,0
+QQQY.US,D,20250123,000000,30.2,30.44,30.19,30.44,104760,0
+QQQY.US,D,20250124,000000,30.46,30.53,30.2395,30.29,126019,0
+QQQY.US,D,20250127,000000,29.28,29.62,29.15,29.4,207809,0
+QQQY.US,D,20250128,000000,29.48,29.86,29.27,29.84,64173,0
+QQQY.US,D,20250129,000000,29.9,29.93,29.6519,29.88,202045,0
+QQQY.US,D,20250130,000000,29.85,30.08,29.7885,30,118465,0
+QQQY.US,D,20250131,000000,30.18,30.29,30.031,30.06,120678,0
+QQQY.US,D,20250203,000000,29.58,30.0999,29.5,29.91,207467,0
+QQQY.US,D,20250204,000000,29.96,30.1882,29.95,30.16,104340,0
+QQQY.US,D,20250205,000000,30.07,30.44,30.05,30.44,82933,0
+QQQY.US,D,20250206,000000,30.27,30.355,30.21,30.32,160145,0
+QQQY.US,D,20250207,000000,30.35,30.5,30.05,30.08,99338,0
+QQQY.US,D,20250210,000000,30.19,30.29,30.19,30.26,99400,0
+QQQY.US,D,20250211,000000,30.17,30.345,30.15,30.25,46899,0
+QQQY.US,D,20250212,000000,30.03,30.41,30,30.35,104804,0
+QQQY.US,D,20250213,000000,30.21,30.3299,30.21,30.3,64919,0
+QQQY.US,D,20250214,000000,30.4,30.455,30.334,30.44,96204,0
+QQQY.US,D,20250218,000000,30.49,30.6,30.44,30.58,105804,0
+QQQY.US,D,20250219,000000,30.6,30.72,30.515,30.68,77747,0
+QQQY.US,D,20250220,000000,30.5,30.5,30.14,30.42,88829,0
+QQQY.US,D,20250221,000000,30.45,30.45,29.8199,29.82,113113,0
+QQQY.US,D,20250224,000000,29.96,29.96,29.46,29.47,102840,0
+QQQY.US,D,20250225,000000,29.46,29.46,28.92,29.13,106967,0
+QQQY.US,D,20250226,000000,29.26,29.35,29.13,29.28,63976,0
+QQQY.US,D,20250227,000000,29.28,29.3297,28.39,28.39,88126,0
+QQQY.US,D,20250228,000000,28.32,28.76,28.2655,28.73,167166,0
+QQQY.US,D,20250303,000000,28.82,28.86,28.1,28.28,110390,0
+QQQY.US,D,20250304,000000,28.17,28.5989,27.92,28.31,183808,0
+QQQY.US,D,20250305,000000,28.4,28.68,28.23,28.68,81135,0
+QQQY.US,D,20250306,000000,28.1,28.33,27.62,27.73,68276,0
+QQQY.US,D,20250307,000000,27.77,28.15,27.48,28.12,110954,0
+QQQY.US,D,20250310,000000,27.79,27.79,26.91,27.16,167233,0
+QQQY.US,D,20250311,000000,27.19,27.4599,26.97,27.22,54111,0
+QQQY.US,D,20250312,000000,27.5,27.61,27.33,27.61,83906,0
+QQQY.US,D,20250313,000000,27.28,27.33,26.84,26.92,63330,0
+QQQY.US,D,20250314,000000,27.16,27.23,27.1,27.21,61445,0
+QQQY.US,D,20250317,000000,27.28,27.49,27.21,27.45,80852,0
+QQQY.US,D,20250318,000000,27.37,27.37,26.97,27.11,53941,0
+QQQY.US,D,20250319,000000,27.22,27.38,27.1213,27.36,57224,0
+QQQY.US,D,20250320,000000,26.93,27.25,26.9,27.1,47373,0
+QQQY.US,D,20250321,000000,26.92,27.35,26.9,27.33,73145,0
+QQQY.US,D,20250324,000000,27.54,27.54,27.49,27.51,129527,0
+QQQY.US,D,20250325,000000,27.61,27.72,27.55,27.72,53809,0
+QQQY.US,D,20250326,000000,27.73,27.73,27.16,27.25,72145,0
+QQQY.US,D,20250327,000000,26.92,27.08,26.815,26.89,73179,0
+QQQY.US,D,20250328,000000,26.84,26.859,26.18,26.22,198567,0
+QQQY.US,D,20250331,000000,25.96,26.38,25.66,26.34,156909,0
+QQQY.US,D,20250401,000000,26.3,26.65,26.225,26.65,67143,0
+QQQY.US,D,20250402,000000,26.38,26.86,26.2937,26.86,45293,0
+QQQY.US,D,20250403,000000,25.6,25.7695,25.175,25.23,142600,0
+QQQY.US,D,20250404,000000,24.54,24.7,23.7,23.75,169848,0
+QQQY.US,D,20250407,000000,23.04,24.31,22.78,24.03,295006,0
+QQQY.US,D,20250408,000000,24.59,24.62,23.55,23.88,124281,0
+QQQY.US,D,20250409,000000,23.9,25,23.855,24.51,212942,0
+QQQY.US,D,20250410,000000,23.79,23.8485,22.7,23.34,87588,0
+QQQY.US,D,20250411,000000,23.38,23.92,23.2507,23.89,87423,0
+QQQY.US,D,20250414,000000,24.35,24.43,24.095,24.33,83871,0
+QQQY.US,D,20250415,000000,24.34,24.52,24.34,24.49,79267,0
+QQQY.US,D,20250416,000000,24.1,24.26,23.4504,23.82,83829,0
+QQQY.US,D,20250417,000000,23.69,23.77,23.465,23.64,51603,0
+QQQY.US,D,20250421,000000,23.43,23.5,22.9199,23.22,152771,0
+QQQY.US,D,20250422,000000,23.43,23.5,23.375,23.46,95004,0
+QQQY.US,D,20250423,000000,23.8,23.81,23.7298,23.77,116636,0
+QQQY.US,D,20250424,000000,23.61,23.8,23.56,23.78,153611,0
+QQQY.US,D,20250425,000000,23.84,24.09,23.755,24.08,93144,0
+QQQY.US,D,20250428,000000,24.15,24.23,23.84,24.18,193663,0
+QQQY.US,D,20250429,000000,24.12,24.4,24.0801,24.4,103714,0
+QQQY.US,D,20250430,000000,24.03,24.57,23.82,24.49,114771,0
+QQQY.US,D,20250501,000000,24.59,24.62,24.52,24.59,66360,0
+QQQY.US,D,20250502,000000,24.78,24.8953,24.78,24.88,108025,0
+QQQY.US,D,20250505,000000,24.75,24.985,24.7215,24.84,135291,0
+QQQY.US,D,20250506,000000,24.57,24.83,24.49,24.66,89617,0
+QQQY.US,D,20250507,000000,24.71,24.9,24.485,24.81,151734,0
+QQQY.US,D,20250508,000000,24.78,24.8734,24.73,24.85,55789,0
+QQQY.US,D,20250509,000000,24.94,25,24.84,24.93,81081,0
+QQQY.US,D,20250512,000000,25.27,25.27,25.2,25.23,131272,0
+QQQY.US,D,20250513,000000,25.35,25.44,25.3148,25.44,123847,0
+QQQY.US,D,20250514,000000,25.49,25.6,25.45,25.6,91549,0
+QQQY.US,D,20250515,000000,25.37,25.5672,25.32,25.54,68366,0
+QQQY.US,D,20250516,000000,25.55,25.69,25.51,25.69,184201,0
+QQQY.US,D,20250519,000000,25.38,25.81,25.37,25.81,185267,0
+QQQY.US,D,20250520,000000,25.77,25.8131,25.6498,25.77,90509,0
+QQQY.US,D,20250521,000000,25.66,25.8946,25.41,25.51,158907,0
+QQQY.US,D,20250522,000000,25.36,25.4994,25.28,25.44,57149,0
+QQQY.US,D,20250523,000000,25.13,25.38,25.0601,25.24,86540,0
+QQQY.US,D,20250527,000000,25.44,25.51,25.44,25.51,115198,0
+QQQY.US,D,20250528,000000,25.57,25.61,25.46,25.47,78892,0
+QQQY.US,D,20250529,000000,25.51,25.51,25.2946,25.43,82049,0
+QQQY.US,D,20250530,000000,25.45,25.51,25.11,25.49,93915,0
+QQQY.US,D,20250602,000000,25.41,25.71,25.4,25.69,121211,0
+QQQY.US,D,20250603,000000,25.74,25.86,25.72,25.86,85602,0
+QQQY.US,D,20250604,000000,25.89,25.97,25.81,25.96,89692,0
+QQQY.US,D,20250605,000000,25.84,25.9,25.5008,25.63,80823,0
+QQQY.US,D,20250606,000000,25.79,25.81,25.7236,25.81,87366,0
+QQQY.US,D,20250609,000000,25.85,25.94,25.8,25.92,191603,0
+QQQY.US,D,20250610,000000,25.96,26.07,25.88,26.07,135643,0
+QQQY.US,D,20250611,000000,26.16,26.2,25.95,26.04,147593,0
+QQQY.US,D,20250612,000000,25.86,25.98,25.83,25.97,77037,0
+QQQY.US,D,20250613,000000,25.8,25.94,25.655,25.72,146593,0
+QQQY.US,D,20250616,000000,25.81,25.9076,25.81,25.88,72943,0
+QQQY.US,D,20250617,000000,25.84,25.8992,25.66,25.71,60013,0
+QQQY.US,D,20250618,000000,25.58,25.64,25.51,25.56,77479,0
+QQQY.US,D,20250620,000000,25.7,25.7498,25.49,25.58,213688,0
+QQQY.US,D,20250623,000000,25.65,25.76,25.5231,25.74,240416,0
+QQQY.US,D,20250624,000000,25.9,25.9,25.8314,25.87,66447,0
+QQQY.US,D,20250625,000000,25.97,25.99,25.9101,25.98,78561,0
+QQQY.US,D,20250626,000000,25.89,25.9,25.81,25.9,106155,0
+QQQY.US,D,20250627,000000,25.95,26,25.8601,25.99,115174,0
+QQQY.US,D,20250630,000000,26.09,26.135,26.054,26.12,97467,0
+QQQY.US,D,20250701,000000,26.08,26.105,25.825,25.95,158995,0
+QQQY.US,D,20250702,000000,25.94,26.06,25.92,26.06,72249,0
+QQQY.US,D,20250703,000000,25.96,25.98,25.9301,25.98,60250,0
+QQQY.US,D,20250707,000000,25.91,25.9358,25.71,25.83,166757,0
+QQQY.US,D,20250708,000000,25.9,25.92,25.8257,25.9,111122,0
+QQQY.US,D,20250709,000000,25.98,26.01,25.94,26.01,99050,0
+QQQY.US,D,20250710,000000,25.86,25.86,25.685,25.82,114309,0
+QQQY.US,D,20250711,000000,25.76,25.8665,25.695,25.81,156268,0
+QQQY.US,D,20250714,000000,25.83,25.93,25.7277,25.93,113381,0
+QQQY.US,D,20250715,000000,26,26.03,25.99,26.03,72995,0
+QQQY.US,D,20250716,000000,26.03,26.115,25.8163,26.1,140973,0
+QQQY.US,D,20250717,000000,25.96,26.02,25.9226,26,70796,0
+QQQY.US,D,20250718,000000,26.02,26.06,25.9801,26.033,174365,0
+QQQY.US,D,20250721,000000,26.09,26.15,26.05,26.14,121158,0
+QQQY.US,D,20250722,000000,26.18,26.18,25.905,26.06,152441,0
+QQQY.US,D,20250723,000000,26.08,26.14,25.9999,26.13,103311,0
+QQQY.US,D,20250724,000000,25.99,26.06,25.98,26.06,105026,0
+QQQY.US,D,20250725,000000,26.06,26.15,26.05,26.14,139478,0
+QQQY.US,D,20250728,000000,26.2,26.2454,26.19,26.245,129747,0
+QQQY.US,D,20250729,000000,26.3,26.3172,26.21,26.21,109916,0
+QQQY.US,D,20250730,000000,26.27,26.32,26.18,26.32,200435,0
+QQQY.US,D,20250731,000000,26.26,26.28,26.0293,26.08,132134,0
+QQQY.US,D,20250801,000000,25.86,25.86,25.5217,25.63,209540,0
+QQQY.US,D,20250804,000000,25.75,25.8365,25.75,25.835,167565,0
+QQQY.US,D,20250805,000000,25.93,25.95,25.915,25.935,79531,0
+QQQY.US,D,20250806,000000,26,26,25.78,25.82,162165,0
+QQQY.US,D,20250807,000000,25.73,25.75,25.57,25.75,83370,0
+QQQY.US,D,20250808,000000,25.75,25.85,25.75,25.84,88686,0
+QQQY.US,D,20250811,000000,25.88,25.93,25.76,25.79,134847,0
+QQQY.US,D,20250812,000000,25.86,25.94,25.84,25.94,67234,0
+QQQY.US,D,20250813,000000,26.02,26.02,25.9156,25.995,109114,0
+QQQY.US,D,20250814,000000,25.78,25.875,25.73,25.8549,107356,0
+QQQY.US,D,20250815,000000,25.84,25.84,25.67,25.73,112622,0
+QQQY.US,D,20250818,000000,25.73,25.8072,25.7025,25.78,104842,0
+QQQY.US,D,20250819,000000,25.76,25.76,25.4201,25.46,142989,0
+QQQY.US,D,20250820,000000,25.46,25.46,25.025,25.35,130017,0
+QQQY.US,D,20250821,000000,25.14,25.19,24.99,25.1,112350,0
+QQQY.US,D,20250822,000000,25.17,25.3,25.1101,25.28,117718,0
+QQQY.US,D,20250825,000000,25.26,25.38,25.2,25.27,268394,0
+QQQY.US,D,20250826,000000,25.29,25.37,25.227,25.3612,109143,0
+QQQY.US,D,20250827,000000,25.38,25.455,25.3002,25.45,160258,0
+QQQY.US,D,20250828,000000,25.31,25.48,25.3,25.48,215957,0
+QQQY.US,D,20250829,000000,25.41,25.41,25.1297,25.18,235176,0
+QQQY.US,D,20250902,000000,24.89,25.09,24.76,25.09,237926,0
+QQQY.US,D,20250903,000000,25.11,25.2,25.11,25.18,109541,0
+QQQY.US,D,20250904,000000,25.03,25.12,25,25.1,84052,0
+QQQY.US,D,20250905,000000,25.24,25.26,25.0108,25.23,159720,0
+QQQY.US,D,20250908,000000,25.28,25.33,25.2543,25.31,132467,0
+QQQY.US,D,20250909,000000,25.38,25.42,25.3,25.42,91910,0
+QQQY.US,D,20250910,000000,25.47,25.51,25.385,25.46,139045,0
+QQQY.US,D,20250911,000000,25.38,25.43,25.34,25.43,89271,0
+QQQY.US,D,20250912,000000,25.48,25.54,25.447,25.54,86592,0
+QQQY.US,D,20250915,000000,25.61,25.66,25.61,25.65,145425,0
+QQQY.US,D,20250916,000000,25.72,25.72,25.6306,25.68,112223,0
+QQQY.US,D,20250917,000000,25.71,25.7184,25.4234,25.67,164144,0
+QQQY.US,D,20250918,000000,25.62,25.63,25.5612,25.62,90638,0
+QQQY.US,D,20250919,000000,25.65,25.755,25.64,25.73,146355,0
+QQQY.US,D,20250922,000000,25.72,25.87,25.7159,25.85,144043,0
+QQQY.US,D,20250923,000000,25.88,25.88,25.66,25.7,161477,0
+QQQY.US,D,20250924,000000,25.77,25.77,25.54,25.66,160071,0
+QQQY.US,D,20250925,000000,25.34,25.45,25.185,25.39,91778,0
+QQQY.US,D,20250926,000000,25.45,25.53,25.35,25.51,239710,0
+QQQY.US,D,20250929,000000,25.63,25.6497,25.6,25.63,204720,0
+QQQY.US,D,20250930,000000,25.67,25.75,25.562,25.72,101525,0
+QQQY.US,D,20251001,000000,25.69,25.87,25.6392,25.86,133581,0
+QQQY.US,D,20251002,000000,25.78,25.8,25.68,25.79,144457,0
+QQQY.US,D,20251003,000000,25.81,25.86,25.65,25.71,160267,0
+QQQY.US,D,20251006,000000,25.79,25.84,25.79,25.84,147351,0
+QQQY.US,D,20251007,000000,25.85,25.9,25.671,25.73,298838,0
+QQQY.US,D,20251008,000000,25.74,25.84,25.74,25.835,155922,0
+QQQY.US,D,20251009,000000,25.67,25.67,25.5,25.63,114743,0
+QQQY.US,D,20251010,000000,25.7,25.7199,24.75,24.75,331930,0
+QQQY.US,D,20251013,000000,24.95,25.05,24.95,25.03,201340,0
+QQQY.US,D,20251014,000000,24.8,25.1,24.57,24.9,207275,0
+QQQY.US,D,20251015,000000,25.06,25.095,24.9,25.09,133995,0
+QQQY.US,D,20251016,000000,24.98,25.0054,24.7,24.9,138921,0
+QQQY.US,D,20251017,000000,24.86,25.08,24.81,25.07,275791,0
+QQQY.US,D,20251020,000000,25.17,25.27,25.17,25.25,107425,0
+QQQY.US,D,20251021,000000,25.29,25.34,25.2098,25.29,112145,0
+QQQY.US,D,20251022,000000,25.3,25.3,24.83,25.07,316462,0
+QQQY.US,D,20251023,000000,24.89,25.02,24.88,25.015,170502,0
+QQQY.US,D,20251024,000000,25.13,25.14,25.0933,25.12,138888,0
+QQQY.US,D,20251027,000000,25.29,25.29,25.25,25.28,155462,0
+QQQY.US,D,20251028,000000,25.31,25.4,25.31,25.4,247686,0
+QQQY.US,D,20251029,000000,25.43,25.52,25.3506,25.51,274462,0
+QQQY.US,D,20251030,000000,25.29,25.3598,25.08,25.08,159811,0
+QQQY.US,D,20251031,000000,25.23,25.24,25.13,25.21,139913,0
+QQQY.US,D,20251103,000000,25.32,25.38,25.27,25.38,141396,0
+QQQY.US,D,20251104,000000,25.065,25.2399,24.89,24.93,167598,0
+QQQY.US,D,20251105,000000,24.97,25.07,24.89,25.06,110232,0
+QQQY.US,D,20251106,000000,24.86,24.87,24.41,24.4499,250019,0
+QQQY.US,D,20251107,000000,24.35,24.465,24.0001,24.46,261266,0
+QQQY.US,D,20251110,000000,24.67,24.67,24.64,24.64,140887,0
+QQQY.US,D,20251111,000000,24.6,24.69,24.5,24.67,79041,0
+QQQY.US,D,20251112,000000,24.71,24.7399,24.55,24.68,101711,0
+QQQY.US,D,20251113,000000,24.45,24.45,23.96,24.04,205817,0
+QQQY.US,D,20251114,000000,23.77,24.2355,23.7,24.16,211907,0
+QQQY.US,D,20251117,000000,24.15,24.3157,23.9256,24.05,295348,0
+QQQY.US,D,20251118,000000,23.95,24.08,23.705,23.9,157127,0
+QQQY.US,D,20251119,000000,23.95,24.125,23.9,24.07,181143,0
+QQQY.US,D,20251120,000000,24.27,24.27,23.46,23.48,158527,0
+QQQY.US,D,20251121,000000,23.52,23.79,23.395,23.79,178875,0
+QQQY.US,D,20251124,000000,23.88,24.02,23.88,23.99,245869,0
+QQQY.US,D,20251125,000000,24,24.17,23.75,24.16,161889,0
+QQQY.US,D,20251126,000000,23.88,23.9498,23.85,23.94,81459,0
+QQQY.US,D,20251128,000000,23.97,24.065,23.97,24.05,94627,0
+QQQY.US,D,20251201,000000,23.98,24.13,23.88,24.06,183365,0
+QQQY.US,D,20251202,000000,24.13,24.1779,24.08,24.17,115174,0
+QQQY.US,D,20251203,000000,24.11,24.28,24.0484,24.26,132082,0
+QQQY.US,D,20251204,000000,24.13,24.15,24.025,24.14,111049,0
+QQQY.US,D,20251205,000000,24.17,24.23,24.17,24.22,92425,0
+QQQY.US,D,20251208,000000,24.24,24.29,24.12,24.2,180542,0
+QQQY.US,D,20251209,000000,24.19,24.3,24.18,24.29,125423,0
+QQQY.US,D,20251210,000000,24.26,24.43,24.2,24.42,168803,0
+QQQY.US,D,20251211,000000,24.22,24.27,23.96,24.25,197824,0
+QQQY.US,D,20251212,000000,24.22,24.2335,23.7832,23.85,159415,0
+QQQY.US,D,20251215,000000,23.92,24,23.765,23.8,216270,0
+QQQY.US,D,20251216,000000,23.78,23.9447,23.72,23.92,150198,0
+QQQY.US,D,20251217,000000,24.01,24.01,23.47,23.5,315345,0
+QQQY.US,D,20251218,000000,23.67,23.7807,23.56,23.67,77110,0
+QQQY.US,D,20251219,000000,23.68,23.9299,23.68,23.91,171108,0
+QQQY.US,D,20251222,000000,24,24.11,23.97,23.98,376594,0
+QQQY.US,D,20251223,000000,23.93,24.0555,23.93,24.02,326367,0
+QQQY.US,D,20251224,000000,23.93,23.97,23.9075,23.96,59904,0
+QQQY.US,D,20251226,000000,23.96,23.99,23.93,23.975,121923,0
+QQQY.US,D,20251229,000000,23.87,23.95,23.81,23.91,153597,0
+QQQY.US,D,20251230,000000,23.86,23.93,23.83,23.89,138291,0
+QQQY.US,D,20251231,000000,23.75,23.75,23.55,23.55,153502,0
+QQQY.US,D,20260102,000000,23.71,23.8384,23.4345,23.55,177673,0
+QQQY.US,D,20260105,000000,23.67,23.79,23.665,23.7,120116,0
+QQQY.US,D,20260106,000000,23.69,23.87,23.69,23.85,113002,0
+QQQY.US,D,20260107,000000,23.81,23.9897,23.81,23.9,118452,0
+QQQY.US,D,20260108,000000,23.76,23.76,23.555,23.67,109575,0
+QQQY.US,D,20260109,000000,23.72,23.8999,23.6338,23.86,192522,0
+QQQY.US,D,20260112,000000,23.75,23.91,23.7101,23.88,155090,0
+QQQY.US,D,20260113,000000,23.89,23.96,23.7854,23.86,199873,0
+QQQY.US,D,20260114,000000,23.76,23.795,23.48,23.68,144540,0
+QQQY.US,D,20260115,000000,23.77,23.78,23.55,23.57,126416,0
+QQQY.US,D,20260116,000000,23.64,23.71,23.48,23.58,105594,0
+QQQY.US,D,20260120,000000,23.17,23.3632,23.06,23.1,265800,0
+QQQY.US,D,20260121,000000,23.08,23.53,23.08,23.36,136899,0
+QQQY.US,D,20260122,000000,23.42,23.44,23.295,23.39,101340,0
+QQQY.US,D,20260123,000000,23.32,23.525,23.32,23.41,150401,0
+QQQY.US,D,20260126,000000,23.38,23.57,23.38,23.48,217289,0
+QQQY.US,D,20260127,000000,23.56,23.7,23.54,23.66,158187,0
+QQQY.US,D,20260128,000000,23.805,23.8575,23.69,23.7,271291,0
+QQQY.US,D,20260129,000000,23.58,23.58,23.035,23.45,216705,0
+QQQY.US,D,20260130,000000,23.3,23.41,23.12,23.19,171965,0
+QQQY.US,D,20260202,000000,23.1,23.415,23.1,23.35,187263,0
+QQQY.US,D,20260203,000000,23.37,23.4145,22.7625,23,307152,0
+QQQY.US,D,20260204,000000,22.93,22.93,22.41,22.6,315826,0
+QQQY.US,D,20260205,000000,22.22,22.42,22.08,22.14,245617,0
+QQQY.US,D,20260206,000000,22.23,22.646,22.23,22.61,248769,0
+QQQY.US,D,20260209,000000,22.51,22.82,22.4799,22.75,119000,0
+QQQY.US,D,20260210,000000,22.76,22.85,22.66,22.66,127151,0
+QQQY.US,D,20260211,000000,22.81,22.85,22.55,22.72,172071,0
+QQQY.US,D,20260212,000000,22.6,22.64,22.1,22.13,163567,0
+QQQY.US,D,20260213,000000,22.11,22.315,21.99,22.19,214974,0
+QQQY.US,D,20260217,000000,22.11,22.21,21.87,22.15,166711,0
+QQQY.US,D,20260218,000000,22.15,22.45,22.15,22.29,125768,0
diff --git a/daily/us/nasdaq etfs/qqwz.us.txt b/daily/us/nasdaq etfs/qqwz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ec5a7f1d939497cb8c70812e32e03867478cb21a
--- /dev/null
+++ b/daily/us/nasdaq etfs/qqwz.us.txt	
@@ -0,0 +1,180 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QQWZ.US,D,20250508,000000,19.9068,19.9068,19.9068,19.9068,16,0
+QQWZ.US,D,20250509,000000,20.219,20.219,20.0855,20.0855,2601,0
+QQWZ.US,D,20250512,000000,20.93,20.93,20.74,20.892,2300,0
+QQWZ.US,D,20250513,000000,21.2,21.26,21.2,21.2402,958,0
+QQWZ.US,D,20250514,000000,21.2485,21.3462,21.2485,21.3462,700,0
+QQWZ.US,D,20250515,000000,21.28,21.47,21.28,21.3548,8608,0
+QQWZ.US,D,20250516,000000,21.4221,21.4766,21.4221,21.4766,329,0
+QQWZ.US,D,20250519,000000,21.21,21.481,21.21,21.481,748,0
+QQWZ.US,D,20250520,000000,21.42,21.42,21.34,21.4057,1595,0
+QQWZ.US,D,20250521,000000,21.32,21.4707,21.1496,21.1496,5087,0
+QQWZ.US,D,20250522,000000,21.25,21.33,21.1672,21.1672,4210,0
+QQWZ.US,D,20250523,000000,20.93,20.9807,20.93,20.9807,231,0
+QQWZ.US,D,20250527,000000,21.48,21.48,21.448,21.448,434,0
+QQWZ.US,D,20250528,000000,21.515,21.515,21.3708,21.3708,28891,0
+QQWZ.US,D,20250529,000000,21.48,21.57,21.3997,21.3997,28987,0
+QQWZ.US,D,20250530,000000,21.34,21.399,21.34,21.399,834,0
+QQWZ.US,D,20250602,000000,21.33,21.5263,21.33,21.5263,47784,0
+QQWZ.US,D,20250603,000000,21.61,21.7192,21.61,21.7192,1016,0
+QQWZ.US,D,20250604,000000,21.7917,21.81,21.74,21.7855,32790,0
+QQWZ.US,D,20250605,000000,21.72,21.9184,21.54,21.5823,10921,0
+QQWZ.US,D,20250606,000000,21.8,21.87,21.8,21.8284,8139,0
+QQWZ.US,D,20250609,000000,21.86,21.93,21.8481,21.8481,9261,0
+QQWZ.US,D,20250610,000000,21.885,21.9793,21.8,21.9793,1282,0
+QQWZ.US,D,20250612,000000,21.87,22.01,21.87,21.98,6521,0
+QQWZ.US,D,20250613,000000,21.74,21.9,21.6593,21.6593,1577,0
+QQWZ.US,D,20250616,000000,21.92,22.01,21.92,21.96,2651,0
+QQWZ.US,D,20250617,000000,21.9069,21.92,21.74,21.74,2008,0
+QQWZ.US,D,20250618,000000,21.906,21.906,21.79,21.79,49350,0
+QQWZ.US,D,20250623,000000,21.77,21.9,21.7,21.89,5319,0
+QQWZ.US,D,20250624,000000,22.28,22.28,22.2413,22.2413,510,0
+QQWZ.US,D,20250625,000000,22.37,22.37,22.26,22.2788,11810,0
+QQWZ.US,D,20250626,000000,22.45,22.52,22.44,22.51,5292,0
+QQWZ.US,D,20250627,000000,22.63,22.63,22.59,22.59,967,0
+QQWZ.US,D,20250630,000000,22.72,22.73,22.64,22.73,1255,0
+QQWZ.US,D,20250701,000000,22.63,22.63,22.54,22.56,2461,0
+QQWZ.US,D,20250702,000000,22.57,22.72,22.5542,22.72,360,0
+QQWZ.US,D,20250703,000000,22.815,22.9248,22.815,22.9248,540,0
+QQWZ.US,D,20250707,000000,22.79,22.79,22.7,22.77,22244,0
+QQWZ.US,D,20250708,000000,22.76,22.81,22.76,22.78,11960,0
+QQWZ.US,D,20250709,000000,22.8369,22.93,22.8369,22.93,1006,0
+QQWZ.US,D,20250710,000000,22.8999,22.92,22.8751,22.8751,5001,0
+QQWZ.US,D,20250711,000000,22.815,22.91,22.7985,22.8463,894,0
+QQWZ.US,D,20250714,000000,22.84,22.94,22.83,22.9066,72612,0
+QQWZ.US,D,20250715,000000,23.04,23.04,22.9588,22.9588,2441,0
+QQWZ.US,D,20250716,000000,22.8896,22.967,22.85,22.967,2280,0
+QQWZ.US,D,20250717,000000,23,23.1339,23,23.1339,23260,0
+QQWZ.US,D,20250718,000000,23.31,23.31,23.07,23.1022,115948,0
+QQWZ.US,D,20250721,000000,23.2771,23.2871,23.223,23.223,918,0
+QQWZ.US,D,20250722,000000,23.22,23.22,23.1024,23.1309,1868,0
+QQWZ.US,D,20250723,000000,23.16,23.1952,23.14,23.1952,1376,0
+QQWZ.US,D,20250724,000000,23.2401,23.2791,23.2401,23.2791,348,0
+QQWZ.US,D,20250728,000000,23.41,23.41,23.366,23.3944,44592,0
+QQWZ.US,D,20250729,000000,23.4,23.4,23.32,23.3463,2857,0
+QQWZ.US,D,20250730,000000,23.4499,23.4499,23.315,23.3854,6060,0
+QQWZ.US,D,20250731,000000,23.52,23.52,23.2638,23.2638,1020,0
+QQWZ.US,D,20250801,000000,23.04,23.04,22.82,22.8379,17098,0
+QQWZ.US,D,20250804,000000,23.16,23.23,23.12,23.228,7738,0
+QQWZ.US,D,20250805,000000,23.3,23.309,23.0585,23.0585,19217,0
+QQWZ.US,D,20250806,000000,23.18,23.355,23.131,23.355,1051,0
+QQWZ.US,D,20250807,000000,23.56,23.5945,23.4,23.4145,2318,0
+QQWZ.US,D,20250808,000000,23.61,23.6536,23.6039,23.6536,1554,0
+QQWZ.US,D,20250811,000000,23.72,23.72,23.5569,23.5569,1347,0
+QQWZ.US,D,20250812,000000,23.63,23.89,23.63,23.88,4044,0
+QQWZ.US,D,20250813,000000,23.965,23.99,23.88,23.9,1259,0
+QQWZ.US,D,20250814,000000,23.84,23.9,23.84,23.8941,1335,0
+QQWZ.US,D,20250815,000000,23.85,23.85,23.76,23.76,320,0
+QQWZ.US,D,20250818,000000,23.73,23.765,23.73,23.765,65338,0
+QQWZ.US,D,20250819,000000,23.76,23.76,23.415,23.4218,1151,0
+QQWZ.US,D,20250820,000000,23.11,23.2986,23.07,23.2986,2731,0
+QQWZ.US,D,20250821,000000,23.27,23.27,23.17,23.1863,229,0
+QQWZ.US,D,20250822,000000,23.29,23.62,23.29,23.5446,6438,0
+QQWZ.US,D,20250825,000000,23.55,23.6,23.4922,23.4922,498,0
+QQWZ.US,D,20250826,000000,23.51,23.576,23.4876,23.576,1074,0
+QQWZ.US,D,20250827,000000,23.5,23.63,23.5,23.6296,630,0
+QQWZ.US,D,20250828,000000,23.7,23.78,23.7,23.7641,1418,0
+QQWZ.US,D,20250902,000000,23.05,23.2874,23.05,23.2874,1025,0
+QQWZ.US,D,20250903,000000,23.43,23.4528,23.43,23.4528,222,0
+QQWZ.US,D,20250905,000000,23.88,23.88,23.5995,23.6806,1374,0
+QQWZ.US,D,20250908,000000,23.86,23.86,23.8,23.8054,358,0
+QQWZ.US,D,20250909,000000,23.83,23.9006,23.8,23.9006,1177,0
+QQWZ.US,D,20250910,000000,23.99,23.99,23.9038,23.9038,332,0
+QQWZ.US,D,20250912,000000,24.12,24.1503,23.53,24.1503,114103,0
+QQWZ.US,D,20250917,000000,24.2097,24.2582,24.2097,24.2582,2099,0
+QQWZ.US,D,20250918,000000,24.6,24.6,24.5094,24.5094,108182,0
+QQWZ.US,D,20250919,000000,24.6,24.6822,24.6,24.6822,873,0
+QQWZ.US,D,20250922,000000,24.84,24.84,24.8301,24.8301,377,0
+QQWZ.US,D,20250923,000000,24.78,24.78,24.63,24.6343,113364,0
+QQWZ.US,D,20250925,000000,24.4,24.4478,24.4,24.4478,511,0
+QQWZ.US,D,20250926,000000,24.53,24.59,24.52,24.5623,2335,0
+QQWZ.US,D,20250929,000000,24.77,24.77,24.6388,24.6712,902,0
+QQWZ.US,D,20250930,000000,24.58,24.74,24.58,24.74,1711,0
+QQWZ.US,D,20251001,000000,24.726,24.88,24.726,24.8641,4631,0
+QQWZ.US,D,20251002,000000,24.89,25.18,24.89,24.9474,14637,0
+QQWZ.US,D,20251003,000000,24.9104,24.98,24.8365,24.8365,12371,0
+QQWZ.US,D,20251006,000000,25.08,25.08,24.99,25.0382,539,0
+QQWZ.US,D,20251007,000000,24.89,24.89,24.8863,24.8863,302,0
+QQWZ.US,D,20251009,000000,25.065,25.1375,25.065,25.1375,2340,0
+QQWZ.US,D,20251010,000000,25.2499,25.25,24.2799,24.2799,6539,0
+QQWZ.US,D,20251013,000000,24.771,24.8009,24.76,24.8009,1394,0
+QQWZ.US,D,20251014,000000,24.54,24.79,24.54,24.6391,1701,0
+QQWZ.US,D,20251015,000000,24.71,24.86,24.57,24.786,1711,0
+QQWZ.US,D,20251016,000000,25.03,25.03,24.6975,24.6975,3414,0
+QQWZ.US,D,20251017,000000,24.79,24.79,24.75,24.75,381,0
+QQWZ.US,D,20251020,000000,25.2,25.25,25.1986,25.1986,4207,0
+QQWZ.US,D,20251021,000000,25.2,25.23,25.06,25.1978,5133,0
+QQWZ.US,D,20251022,000000,25.19,25.19,24.9216,24.9216,605,0
+QQWZ.US,D,20251023,000000,25,25.19,25,25.1525,2164,0
+QQWZ.US,D,20251024,000000,25.4137,25.47,25.39,25.4188,3456,0
+QQWZ.US,D,20251027,000000,25.7872,25.8744,25.7872,25.8744,501,0
+QQWZ.US,D,20251028,000000,26.11,26.12,26.0758,26.0758,543,0
+QQWZ.US,D,20251031,000000,26.09,26.09,25.73,25.9418,8008,0
+QQWZ.US,D,20251103,000000,26,26.018,26,26.018,936,0
+QQWZ.US,D,20251104,000000,25.6,25.6,25.4896,25.4896,2301,0
+QQWZ.US,D,20251105,000000,25.41,25.6706,25.41,25.6706,4013,0
+QQWZ.US,D,20251106,000000,25.4,25.43,25.1741,25.1741,958,0
+QQWZ.US,D,20251107,000000,24.95,25.1034,24.8,25.1034,1998,0
+QQWZ.US,D,20251110,000000,25.565,25.6681,25.4596,25.6681,14299,0
+QQWZ.US,D,20251112,000000,25.49,25.58,25.49,25.5531,3675,0
+QQWZ.US,D,20251113,000000,25.44,25.44,24.995,25.0368,7960,0
+QQWZ.US,D,20251114,000000,24.69,25.24,24.69,25.0467,6846,0
+QQWZ.US,D,20251117,000000,24.99,25.04,24.62,24.8337,2342,0
+QQWZ.US,D,20251118,000000,24.67,24.67,24.47,24.5706,861,0
+QQWZ.US,D,20251119,000000,24.82,24.82,24.56,24.6884,1526,0
+QQWZ.US,D,20251120,000000,24.54,24.54,24.1195,24.1195,1557,0
+QQWZ.US,D,20251121,000000,24.41,24.41,24.2847,24.2847,1594,0
+QQWZ.US,D,20251124,000000,24.8732,24.9422,24.83,24.9422,679,0
+QQWZ.US,D,20251125,000000,24.75,25.0864,24.75,25.0864,1201,0
+QQWZ.US,D,20251126,000000,25.24,25.37,25.24,25.3116,5066,0
+QQWZ.US,D,20251201,000000,25.32,25.48,24.87,25.3912,3945,0
+QQWZ.US,D,20251202,000000,25.64,25.64,25.54,25.6133,1177,0
+QQWZ.US,D,20251204,000000,25.6226,25.6314,25.6226,25.6314,1147,0
+QQWZ.US,D,20251205,000000,25.8727,25.8727,25.7302,25.7503,1362,0
+QQWZ.US,D,20251208,000000,25.64,25.67,25.52,25.6662,6999,0
+QQWZ.US,D,20251209,000000,25.69,25.74,25.69,25.7313,1944,0
+QQWZ.US,D,20251210,000000,25.62,25.8802,25.62,25.8465,3277,0
+QQWZ.US,D,20251211,000000,25.5,25.7499,25.5,25.7499,1036,0
+QQWZ.US,D,20251212,000000,25.5,25.5,25.2614,25.2614,727,0
+QQWZ.US,D,20251215,000000,25.14,25.2,25.14,25.1422,2951,0
+QQWZ.US,D,20251216,000000,25.02,25.2151,25.01,25.2151,5730,0
+QQWZ.US,D,20251217,000000,25.24,25.24,24.6201,24.7203,2267,0
+QQWZ.US,D,20251218,000000,25.18,25.24,25.08,25.0872,5036,0
+QQWZ.US,D,20251219,000000,25.32,26.21,25.32,25.395,246166,0
+QQWZ.US,D,20251222,000000,25.66,25.66,25.5297,25.5297,1053,0
+QQWZ.US,D,20251224,000000,25.66,25.7282,25.64,25.7282,9353,0
+QQWZ.US,D,20251226,000000,25.735,25.745,25.7168,25.7168,1161,0
+QQWZ.US,D,20251229,000000,25.58,25.67,25.5699,25.5906,937,0
+QQWZ.US,D,20251230,000000,25.58,25.59,25.5328,25.5328,1615,0
+QQWZ.US,D,20251231,000000,25.5,25.5,25.1,25.1,12917,0
+QQWZ.US,D,20260102,000000,25.48,25.48,24.96,25.4208,26080,0
+QQWZ.US,D,20260105,000000,25.52,25.66,25.52,25.5807,17593,0
+QQWZ.US,D,20260106,000000,25.73,25.8764,25.72,25.8764,1909,0
+QQWZ.US,D,20260107,000000,25.93,25.93,25.7384,25.7384,943,0
+QQWZ.US,D,20260108,000000,25.93,26.04,25.6501,26.026,2231,0
+QQWZ.US,D,20260109,000000,26.08,26.1,26.05,26.0675,1413,0
+QQWZ.US,D,20260113,000000,26.03,26.03,25.95,26.0075,7729,0
+QQWZ.US,D,20260114,000000,26.1456,26.18,26.11,26.1713,1376,0
+QQWZ.US,D,20260115,000000,26.19,26.2,26.13,26.1649,6363,0
+QQWZ.US,D,20260116,000000,25.9646,26.04,25.9,25.9181,188340,0
+QQWZ.US,D,20260120,000000,25.85,25.85,25.63,25.6435,10705,0
+QQWZ.US,D,20260121,000000,25.86,26.39,25.86,26.0413,15115,0
+QQWZ.US,D,20260122,000000,26.15,26.22,26.11,26.11,91850,0
+QQWZ.US,D,20260123,000000,26.15,26.98,26.03,26.0934,9008,0
+QQWZ.US,D,20260126,000000,26.2,26.2,26.15,26.1801,2111,0
+QQWZ.US,D,20260127,000000,26.2,26.28,26.2,26.2688,6027,0
+QQWZ.US,D,20260128,000000,26.23,26.25,26.135,26.135,858,0
+QQWZ.US,D,20260129,000000,26.18,26.1925,26.07,26.0981,7376,0
+QQWZ.US,D,20260130,000000,26.02,26.2,26.02,26.1707,6343,0
+QQWZ.US,D,20260202,000000,26.18,26.32,26.18,26.284,23611,0
+QQWZ.US,D,20260203,000000,26.3,26.3,26.06,26.1951,5289,0
+QQWZ.US,D,20260204,000000,26.51,26.64,26.4962,26.5913,37455,0
+QQWZ.US,D,20260205,000000,26.7,26.7,26.415,26.4231,4977,0
+QQWZ.US,D,20260206,000000,26.67,27.01,25.9,26.9253,6096,0
+QQWZ.US,D,20260209,000000,26.9,27.72,26.7099,26.8836,31966,0
+QQWZ.US,D,20260210,000000,26.94,27.9,26.8799,26.9219,19922,0
+QQWZ.US,D,20260211,000000,27.09,27.2,26.975,27.1348,11146,0
+QQWZ.US,D,20260212,000000,27.16,27.18,26.649,26.7016,14109,0
+QQWZ.US,D,20260213,000000,26.82,27.06,26.765,26.9642,7805,0
+QQWZ.US,D,20260217,000000,26.98,26.999,26.67,26.822,11948,0
+QQWZ.US,D,20260218,000000,26.94,27.08,26.94,27.0799,4442,0
diff --git a/daily/us/nasdaq etfs/qtum.us.txt b/daily/us/nasdaq etfs/qtum.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8fc75b3fef140a6c2b35497a674e11d89d7c714c
--- /dev/null
+++ b/daily/us/nasdaq etfs/qtum.us.txt	
@@ -0,0 +1,1864 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QTUM.US,D,20180906,000000,23.9545,23.9545,23.721,23.7605,2948.7608572038,0
+QTUM.US,D,20180907,000000,23.7705,23.8179,23.721,23.721,2686.019999468,0
+QTUM.US,D,20180910,000000,23.7991,23.7991,23.6932,23.7536,3148.8481257872,0
+QTUM.US,D,20180911,000000,23.7506,23.7803,23.7506,23.7506,2281.8032952591,0
+QTUM.US,D,20180912,000000,23.5973,23.6814,23.5873,23.6814,1208.6079455845,0
+QTUM.US,D,20180913,000000,23.8981,23.8981,23.7506,23.7991,10939.114557652,0
+QTUM.US,D,20180914,000000,23.9545,23.9743,23.9456,23.9743,2069.5895255495,0
+QTUM.US,D,20180917,000000,23.9842,23.9842,23.808,23.8189,2989.1825276246,0
+QTUM.US,D,20180918,000000,23.6744,24.0238,23.6744,23.9743,3247.8812183183,0
+QTUM.US,D,20180919,000000,23.9347,23.9347,23.8783,23.8862,1367.2630019865,0
+QTUM.US,D,20180920,000000,24.0138,24.0911,23.994,24.0821,5637.8124819533,0
+QTUM.US,D,20180921,000000,24.0921,24.1207,24.0525,24.0525,642.70455969212,0
+QTUM.US,D,20180924,000000,23.8446,24.0287,23.8446,24.0287,1422.8427988152,0
+QTUM.US,D,20180925,000000,24.0525,24.1118,24.0336,24.096,863.00266348595,0
+QTUM.US,D,20180926,000000,24.0564,24.0673,24.0138,24.0138,1147.9754399532,0
+QTUM.US,D,20180927,000000,23.907,23.9159,23.8585,23.8882,2234.3078325146,0
+QTUM.US,D,20180928,000000,23.8882,23.8882,23.8684,23.8684,935.76167024355,0
+QTUM.US,D,20181001,000000,23.9594,23.9594,23.9594,23.9594,221.30864555436,0
+QTUM.US,D,20181002,000000,23.8486,23.8783,23.721,23.721,2358.6044690588,0
+QTUM.US,D,20181003,000000,23.7892,23.7892,23.7605,23.7605,414.3221218141,0
+QTUM.US,D,20181004,000000,23.7803,23.7803,23.433,23.433,650.78889377629,0
+QTUM.US,D,20181005,000000,23.239,23.239,22.9402,23.0322,1130.7962300243,0
+QTUM.US,D,20181008,000000,22.8323,22.8422,22.8323,22.8422,412.30103829306,0
+QTUM.US,D,20181009,000000,22.677,22.678,22.6482,22.6482,934.75112848303,0
+QTUM.US,D,20181010,000000,22.4632,22.4632,21.7962,21.7962,1692.6574488747,0
+QTUM.US,D,20181011,000000,21.7774,21.7774,21.7774,21.7774,761.94848743373,0
+QTUM.US,D,20181012,000000,21.8151,21.8151,21.7774,21.8151,1531.9813089516,0
+QTUM.US,D,20181016,000000,21.9991,21.9991,21.9991,21.9991,171.79209928877,0
+QTUM.US,D,20181017,000000,22.3276,22.3375,22.204,22.3375,815.50720074141,0
+QTUM.US,D,20181018,000000,22.2415,22.2415,21.8734,21.8734,1449.1168845888,0
+QTUM.US,D,20181022,000000,21.6715,21.6775,21.6715,21.6775,415.33266357462,0
+QTUM.US,D,20181023,000000,21.149,21.5439,21.149,21.5439,3627.8449202747,0
+QTUM.US,D,20181024,000000,21.0521,21.0521,20.964,20.964,890.28729102005,0
+QTUM.US,D,20181025,000000,20.9541,20.9739,20.9541,20.9739,463.83866807969,0
+QTUM.US,D,20181026,000000,20.3831,20.7611,20.3831,20.6721,328.42607216971,0
+QTUM.US,D,20181029,000000,20.8195,20.8195,20.8195,20.8195,208.17160266757,0
+QTUM.US,D,20181030,000000,20.297,20.678,20.297,20.6731,721.52681701285,0
+QTUM.US,D,20181031,000000,20.8007,20.9254,20.8007,20.9254,556.80851004773,0
+QTUM.US,D,20181102,000000,21.8823,21.8823,21.5835,21.6617,65199.143847131,0
+QTUM.US,D,20181105,000000,21.6617,21.6617,21.4103,21.4103,364.80557554851,0
+QTUM.US,D,20181106,000000,21.5756,21.6815,21.5756,21.6815,7698.3071316581,0
+QTUM.US,D,20181107,000000,21.8912,22.0782,21.8912,22.0782,312.25740400136,0
+QTUM.US,D,20181108,000000,22.0466,22.0466,21.9387,21.9387,832.68641067029,0
+QTUM.US,D,20181112,000000,21.5359,21.5359,20.9165,21.0026,930.70896144094,0
+QTUM.US,D,20181113,000000,21.0174,21.0174,21.0174,21.0174,223.3297290754,0
+QTUM.US,D,20181114,000000,21.0709,21.0709,20.8047,20.8967,4536.3219629841,0
+QTUM.US,D,20181115,000000,20.868,21.4667,20.8582,21.3777,2778.989841436,0
+QTUM.US,D,20181116,000000,21.1866,21.2975,21.062,21.2906,1235.8925731186,0
+QTUM.US,D,20181119,000000,21.338,21.338,20.8155,20.8155,3267.0815117683,0
+QTUM.US,D,20181120,000000,20.0823,20.297,19.8498,20.1436,3485.358532041,0
+QTUM.US,D,20181126,000000,20.5602,20.5602,20.5602,20.5602,250.6143566095,0
+QTUM.US,D,20181128,000000,20.7819,20.7819,20.6038,20.6038,278.90952590413,0
+QTUM.US,D,20181130,000000,21.1105,21.1105,21.1105,21.1105,578.02988701869,0
+QTUM.US,D,20181203,000000,21.6517,21.6547,21.6517,21.6547,270.82519181995,0
+QTUM.US,D,20181206,000000,20.4682,20.8482,20.4682,20.8482,680.09460483144,0
+QTUM.US,D,20181207,000000,20.7701,20.7701,20.7701,20.7701,175.83426633086,0
+QTUM.US,D,20181210,000000,20.2386,20.5029,20.2386,20.5029,429.48024822193,0
+QTUM.US,D,20181211,000000,20.6335,20.6335,20.4266,20.4266,264.76194125681,0
+QTUM.US,D,20181212,000000,20.7236,20.7236,20.6483,20.6483,364.80557554851,0
+QTUM.US,D,20181213,000000,20.4682,20.4682,20.4504,20.4504,143.49692999415,0
+QTUM.US,D,20181214,000000,20.3119,20.3119,20.1476,20.1476,264.76194125681,0
+QTUM.US,D,20181217,000000,19.639,19.639,19.639,19.639,120.25446950214,0
+QTUM.US,D,20181218,000000,19.8685,19.8685,19.8685,19.8685,22.231918731488,0
+QTUM.US,D,20181219,000000,19.3668,19.4629,19.3668,19.4589,5766.1512855396,0
+QTUM.US,D,20181220,000000,18.9136,19.1145,18.9136,19.0482,6077.3981477805,0
+QTUM.US,D,20181221,000000,18.9591,19.0838,18.5663,18.5663,9805.2867023468,0
+QTUM.US,D,20181224,000000,18.5327,18.5327,18.2348,18.2348,524.47117371102,0
+QTUM.US,D,20181226,000000,18.2535,18.9809,18.2535,18.9809,413.31158005358,0
+QTUM.US,D,20181227,000000,18.7464,19.1541,18.7464,19.1541,722.53735877337,0
+QTUM.US,D,20181228,000000,19.2877,19.2877,19.1709,19.2669,5059.7825949346,0
+QTUM.US,D,20181231,000000,19.2975,19.4044,19.2689,19.4044,1242.9663654423,0
+QTUM.US,D,20190102,000000,19.2689,19.5084,19.2689,19.5084,1254.082324808,0
+QTUM.US,D,20190103,000000,19.3173,19.3173,18.789,18.789,62020.99001029,0
+QTUM.US,D,20190104,000000,19.5182,19.5182,19.2689,19.5182,332.4682392118,0
+QTUM.US,D,20190107,000000,19.5984,19.7676,19.5984,19.7676,239.49839724376,0
+QTUM.US,D,20190108,000000,19.8547,19.8547,19.5034,19.7815,260.71977421473,0
+QTUM.US,D,20190109,000000,19.9675,20.0744,19.9675,20.0685,238.48785548324,0
+QTUM.US,D,20190110,000000,20.0269,20.2832,20.0269,20.2832,873.10808109118,0
+QTUM.US,D,20190111,000000,20.1416,20.2199,20.1416,20.2199,122.27555302319,0
+QTUM.US,D,20190114,000000,20.0545,20.0803,19.9675,19.9774,4936.4965001509,0
+QTUM.US,D,20190115,000000,20.1615,20.2011,20.1218,20.1704,4746.5146491727,0
+QTUM.US,D,20190116,000000,20.2209,20.2209,20.2031,20.2031,270.82519181995,0
+QTUM.US,D,20190117,000000,20.1416,20.3762,20.1416,20.3435,609.35668159488,0
+QTUM.US,D,20190118,000000,20.5395,20.7334,20.4811,20.7334,3123.5845817741,0
+QTUM.US,D,20190122,000000,20.4246,20.4376,20.2535,20.2535,1574.4240628936,0
+QTUM.US,D,20190123,000000,20.4059,20.4138,20.2505,20.3435,833.69695243081,0
+QTUM.US,D,20190124,000000,20.8908,20.9838,20.8908,20.9838,499.20762969796,0
+QTUM.US,D,20190125,000000,21.2005,21.5241,21.2005,21.5241,793.27528200992,0
+QTUM.US,D,20190128,000000,21.2381,21.3825,21.2381,21.3212,712.43194116815,0
+QTUM.US,D,20190129,000000,21.2856,21.2856,21.158,21.158,812.47557545984,0
+QTUM.US,D,20190130,000000,21.3529,21.7062,21.3529,21.7062,279.92006766465,0
+QTUM.US,D,20190131,000000,21.7448,21.906,21.7448,21.8002,4981.9708793744,0
+QTUM.US,D,20190201,000000,21.8595,21.9753,21.8546,21.906,8177.3039261456,0
+QTUM.US,D,20190204,000000,21.9555,22.0466,21.9555,22.0466,604.30397279227,0
+QTUM.US,D,20190205,000000,22.1812,22.1812,22.1584,22.1584,1751.268870985,0
+QTUM.US,D,20190206,000000,22.1347,22.3148,22.1347,22.2564,1335.9362074103,0
+QTUM.US,D,20190207,000000,21.8892,21.9457,21.8615,21.9258,1092.3956431245,0
+QTUM.US,D,20190208,000000,21.7448,21.8784,21.7151,21.8784,12110.332458098,0
+QTUM.US,D,20190211,000000,21.8784,21.916,21.8774,21.8952,910.4981262305,0
+QTUM.US,D,20190212,000000,22.3157,22.3247,22.3157,22.3247,14744.814827779,0
+QTUM.US,D,20190213,000000,22.48,22.48,22.48,22.48,47.495462744543,0
+QTUM.US,D,20190214,000000,22.5146,22.5483,22.5098,22.5483,1412.73738121,0
+QTUM.US,D,20190215,000000,22.7185,22.7293,22.6948,22.7293,1237.9136566397,0
+QTUM.US,D,20190219,000000,22.7323,22.8789,22.7323,22.8333,2527.364943066,0
+QTUM.US,D,20190220,000000,23.054,23.054,22.957,22.9659,3522.7485771804,0
+QTUM.US,D,20190221,000000,23.0361,23.0441,22.9263,22.956,3064.9731596638,0
+QTUM.US,D,20190222,000000,23.0817,23.2321,23.0817,23.2321,4541.3746717867,0
+QTUM.US,D,20190225,000000,23.4617,23.5764,23.3924,23.4102,25702.119137122,0
+QTUM.US,D,20190226,000000,23.3924,23.3924,23.3261,23.3825,3338.8299767653,0
+QTUM.US,D,20190227,000000,23.3627,23.3627,23.1411,23.2568,3009.3933628351,0
+QTUM.US,D,20190228,000000,23.2093,23.2192,23.0916,23.1302,3824.9005635765,0
+QTUM.US,D,20190301,000000,23.2518,23.2776,23.1312,23.2776,10324.705167255,0
+QTUM.US,D,20190304,000000,23.4419,23.4419,23.0401,23.1865,10315.61029141,0
+QTUM.US,D,20190305,000000,23.1509,23.1797,23.1183,23.1183,1181.3233180504,0
+QTUM.US,D,20190306,000000,22.8689,22.8789,22.8333,22.8333,4110.8838818043,0
+QTUM.US,D,20190307,000000,22.7047,22.7047,22.4513,22.4909,1902.8501350633,0
+QTUM.US,D,20190308,000000,22.3642,22.5146,22.3554,22.5146,889.27674925953,0
+QTUM.US,D,20190311,000000,22.6452,22.9758,22.6452,22.963,580.05097053974,0
+QTUM.US,D,20190312,000000,23.1707,23.1707,23.0361,23.0441,3998.7137463863,0
+QTUM.US,D,20190313,000000,23.1014,23.1707,23.0817,23.1144,2322.22496568,0
+QTUM.US,D,20190314,000000,23.0163,23.0163,22.8561,22.8561,2370.7309701851,0
+QTUM.US,D,20190315,000000,23.0163,23.242,23.0163,23.1747,1653.2463202143,0
+QTUM.US,D,20190318,000000,23.1995,23.2192,23.1114,23.1599,1189.4076521346,0
+QTUM.US,D,20190319,000000,23.3162,23.3429,23.2648,23.2648,2415.194807648,0
+QTUM.US,D,20190320,000000,23.1529,23.2766,23.0639,23.1905,2759.7895479861,0
+QTUM.US,D,20190321,000000,23.5092,23.6655,23.5092,23.6487,389.05857780104,0
+QTUM.US,D,20190322,000000,23.3063,23.3063,23.0005,23.0005,1494.5912638123,0
+QTUM.US,D,20190325,000000,22.7611,22.9125,22.7611,22.8817,1018.6260946064,0
+QTUM.US,D,20190326,000000,23.1114,23.1272,22.9283,22.954,2125.1693223782,0
+QTUM.US,D,20190327,000000,23.0263,23.0263,22.7323,22.7551,2118.0955300545,0
+QTUM.US,D,20190328,000000,22.8184,22.8887,22.8106,22.8323,1235.8925731186,0
+QTUM.US,D,20190329,000000,23.054,23.1707,23.054,23.1559,8155.0720074141,0
+QTUM.US,D,20190401,000000,23.4221,23.5616,23.4221,23.5616,366.82665906956,0
+QTUM.US,D,20190402,000000,23.5488,23.6101,23.5488,23.6101,1977.6302253419,0
+QTUM.US,D,20190403,000000,24.0445,24.0713,23.9485,23.9485,970.12009010131,0
+QTUM.US,D,20190404,000000,23.9357,23.9357,23.7546,23.8486,6935.3481024638,0
+QTUM.US,D,20190405,000000,23.9357,23.9901,23.9357,23.9812,6015.7551003886,0
+QTUM.US,D,20190408,000000,23.9357,23.995,23.9267,23.995,1584.5294804988,0
+QTUM.US,D,20190409,000000,23.9079,23.9079,23.7892,23.7892,4364.5298636954,0
+QTUM.US,D,20190410,000000,23.8892,23.9752,23.8674,23.9604,1695.6890741562,0
+QTUM.US,D,20190411,000000,24.0425,24.0425,23.9683,23.9683,708.38977412606,0
+QTUM.US,D,20190412,000000,24.1425,24.1821,24.1425,24.1821,2248.4554171619,0
+QTUM.US,D,20190415,000000,24.2771,24.2771,24.0733,24.1356,3158.9535433924,0
+QTUM.US,D,20190416,000000,24.3404,24.3919,24.3256,24.3661,2136.2852817439,0
+QTUM.US,D,20190417,000000,24.3701,24.4047,24.3701,24.4047,1377.3684195918,0
+QTUM.US,D,20190418,000000,24.2771,24.3592,24.2771,24.3473,3429.7787352123,0
+QTUM.US,D,20190422,000000,24.2968,24.3533,24.2365,24.3533,2438.4372681401,0
+QTUM.US,D,20190423,000000,24.4226,24.5502,24.4226,24.5463,1561.2870200068,0
+QTUM.US,D,20190424,000000,24.5502,24.7462,24.5304,24.5888,2347.4885096931,0
+QTUM.US,D,20190425,000000,24.5205,24.5205,24.2672,24.3483,5782.319953708,0
+QTUM.US,D,20190426,000000,24.1444,24.3968,24.1444,24.3968,1274.2931600185,0
+QTUM.US,D,20190429,000000,24.4977,24.5116,24.4492,24.4492,649.77835201577,0
+QTUM.US,D,20190430,000000,24.3335,24.4018,24.3335,24.4018,2074.6422343521,0
+QTUM.US,D,20190501,000000,24.5403,24.6393,24.3592,24.3592,2186.81236977,0
+QTUM.US,D,20190502,000000,24.469,24.469,24.469,24.469,87.917133165431,0
+QTUM.US,D,20190503,000000,24.755,24.857,24.755,24.857,667.96810370517,0
+QTUM.US,D,20190506,000000,24.3631,24.5928,24.279,24.5928,3204.4279226159,0
+QTUM.US,D,20190507,000000,24.3829,24.3829,23.8991,24.0445,5686.3184864584,0
+QTUM.US,D,20190508,000000,24.0733,24.1346,24.0208,24.0208,5021.3820080348,0
+QTUM.US,D,20190509,000000,23.6171,23.8248,23.4715,23.8248,2166.6015345596,0
+QTUM.US,D,20190510,000000,23.6824,23.9021,23.4715,23.9021,1606.7613992303,0
+QTUM.US,D,20190513,000000,23.0163,23.1173,22.9006,23.0045,1659.3095707774,0
+QTUM.US,D,20190514,000000,23.3528,23.5339,23.3221,23.433,2306.0562975116,0
+QTUM.US,D,20190515,000000,23.7022,23.7318,23.6744,23.6744,746.7903610259,0
+QTUM.US,D,20190516,000000,23.6834,23.8189,23.6714,23.6714,4555.522256434,0
+QTUM.US,D,20190517,000000,23.4132,23.6645,23.3093,23.3093,3277.1869293735,0
+QTUM.US,D,20190520,000000,22.952,22.952,22.7373,22.7373,996.39417587488,0
+QTUM.US,D,20190521,000000,22.96,23.0401,22.96,23.0273,403.20616244836,0
+QTUM.US,D,20190522,000000,22.8659,22.8659,22.8659,22.8659,200.08726858339,0
+QTUM.US,D,20190523,000000,22.6077,22.6077,22.3336,22.4632,2422.2685999717,0
+QTUM.US,D,20190524,000000,22.4751,22.5493,22.4751,22.4761,771.04336327843,0
+QTUM.US,D,20190528,000000,22.5779,22.5779,22.4217,22.4217,235.45623020167,0
+QTUM.US,D,20190529,000000,22.3504,22.3504,22.2336,22.3266,3035.6674486087,0
+QTUM.US,D,20190530,000000,22.5295,22.5295,22.4513,22.4711,716.47410821024,0
+QTUM.US,D,20190531,000000,22.2088,22.2495,22.2,22.2,450.7016251929,0
+QTUM.US,D,20190603,000000,22.2286,22.2286,22.191,22.191,552.76634300564,0
+QTUM.US,D,20190604,000000,22.5513,22.7828,22.5513,22.7828,360.76340850642,0
+QTUM.US,D,20190605,000000,22.8789,22.8789,22.7225,22.8244,621.48318272115,0
+QTUM.US,D,20190606,000000,22.6948,22.7363,22.6948,22.7363,345.60528209859,0
+QTUM.US,D,20190607,000000,23.0916,23.1114,23.0797,23.0807,1062.0793903088,0
+QTUM.US,D,20190610,000000,23.432,23.4805,23.3469,23.3479,2661.7669972155,0
+QTUM.US,D,20190611,000000,23.3261,23.3904,23.3261,23.3904,273.85681710151,0
+QTUM.US,D,20190612,000000,23.1411,23.1955,23.1411,23.1687,456.76487575603,0
+QTUM.US,D,20190613,000000,23.248,23.248,23.1609,23.1945,346.61582385911,0
+QTUM.US,D,20190614,000000,22.9768,22.9768,22.8867,22.9332,10818.86008815,0
+QTUM.US,D,20190617,000000,22.9768,22.9808,22.9214,22.9214,539.62930011885,0
+QTUM.US,D,20190618,000000,23.3776,23.3776,23.3607,23.3746,889.27674925953,0
+QTUM.US,D,20190619,000000,23.4221,23.5498,23.4221,23.5498,649.77835201577,0
+QTUM.US,D,20190620,000000,23.8793,23.8793,23.7665,23.813,1644.1514443696,0
+QTUM.US,D,20190621,000000,23.6834,23.6834,23.4903,23.4903,1589.5821893014,0
+QTUM.US,D,20190624,000000,23.5388,23.5448,23.4805,23.4805,632.59914208689,0
+QTUM.US,D,20190625,000000,23.4903,23.4903,23.1609,23.1609,363.79503378799,0
+QTUM.US,D,20190626,000000,23.5003,23.5378,23.4518,23.4667,3849.153565829,0
+QTUM.US,D,20190627,000000,23.6695,23.7338,23.6695,23.712,1603.7297739487,0
+QTUM.US,D,20190628,000000,23.8704,23.8812,23.8556,23.8812,2452.5848527874,0
+QTUM.US,D,20190701,000000,24.3949,24.3949,24.2107,24.2761,7070.7606983738,0
+QTUM.US,D,20190702,000000,24.2107,24.2345,24.1722,24.2345,8168.2090503009,0
+QTUM.US,D,20190703,000000,24.2107,24.2622,24.2107,24.2622,9478.8817136982,0
+QTUM.US,D,20190705,000000,24.1623,24.1791,24.1623,24.1632,637.6518508895,0
+QTUM.US,D,20190708,000000,24.0851,24.0851,23.9634,23.9634,3988.6083287811,0
+QTUM.US,D,20190709,000000,23.9367,24.0327,23.9099,24.0327,1330.8834986077,0
+QTUM.US,D,20190710,000000,24.2603,24.3058,24.2464,24.2741,1049.9528891826,0
+QTUM.US,D,20190711,000000,24.1939,24.289,24.0653,24.2464,5148.7102698606,0
+QTUM.US,D,20190712,000000,24.4552,24.5215,24.4552,24.5215,623.50426624219,0
+QTUM.US,D,20190715,000000,24.4849,24.5898,24.4849,24.5591,691.21056419718,0
+QTUM.US,D,20190716,000000,24.469,24.469,24.3592,24.3592,628.5569750448,0
+QTUM.US,D,20190717,000000,24.4057,24.4057,24.3078,24.3078,891.29783278057,0
+QTUM.US,D,20190718,000000,24.2702,24.4206,24.2702,24.4206,2116.0744465335,0
+QTUM.US,D,20190719,000000,24.4552,24.4552,24.4117,24.4117,493.14437913483,0
+QTUM.US,D,20190722,000000,24.6967,24.6967,24.6967,24.6967,262.74085773577,0
+QTUM.US,D,20190723,000000,24.9727,24.9727,24.9727,24.9727,210.19268618862,0
+QTUM.US,D,20190724,000000,25.4051,25.5853,25.3923,25.5625,1041.8685550984,0
+QTUM.US,D,20190725,000000,25.4774,25.4774,25.2587,25.2587,837.7391194729,0
+QTUM.US,D,20190726,000000,25.3893,25.3893,25.332,25.3438,6073.3559807384,0
+QTUM.US,D,20190729,000000,25.322,25.3398,25.2884,25.3398,648.76781025525,0
+QTUM.US,D,20190730,000000,25.2617,25.2617,25.235,25.235,375.92153491426,0
+QTUM.US,D,20190731,000000,25.1163,25.1163,24.6413,24.7778,2229.255123712,0
+QTUM.US,D,20190801,000000,25.0965,25.327,24.6126,24.6669,2134.2641982229,0
+QTUM.US,D,20190802,000000,24.3563,24.3563,24.286,24.286,2752.7157556625,0
+QTUM.US,D,20190805,000000,23.9089,23.9089,23.2954,23.3904,4685.8821435414,0
+QTUM.US,D,20190806,000000,23.6259,23.7813,23.4953,23.6369,1880.6182163318,0
+QTUM.US,D,20190807,000000,23.6784,23.7467,23.6784,23.7467,463.83866807969,0
+QTUM.US,D,20190808,000000,24.007,24.3771,23.997,24.3771,1834.1332953478,0
+QTUM.US,D,20190809,000000,24.2603,24.2662,24.1138,24.1138,1133.8278553059,0
+QTUM.US,D,20190812,000000,24.007,24.007,23.8368,23.8368,3824.9005635765,0
+QTUM.US,D,20190813,000000,24.2612,24.3196,24.2543,24.2543,948.89871313034,0
+QTUM.US,D,20190814,000000,23.6259,23.6259,23.5102,23.5715,675.04189602883,0
+QTUM.US,D,20190815,000000,23.5003,23.5368,23.4172,23.5151,7327.4383055464,0
+QTUM.US,D,20190816,000000,23.811,24.004,23.8011,24.004,1717.9209928877,0
+QTUM.US,D,20190819,000000,24.2603,24.288,24.2227,24.2227,3198.3646720527,0
+QTUM.US,D,20190820,000000,24.2405,24.2642,24.1504,24.1504,2810.3166360122,0
+QTUM.US,D,20190821,000000,24.3563,24.4156,24.3424,24.3573,3333.7772679627,0
+QTUM.US,D,20190822,000000,24.3859,24.3859,24.3414,24.3414,993.36255059332,0
+QTUM.US,D,20190823,000000,24.1821,24.1821,23.5696,23.5696,1206.5868620635,0
+QTUM.US,D,20190826,000000,23.7457,23.7457,23.6942,23.711,2195.9072456147,0
+QTUM.US,D,20190827,000000,23.8209,23.9238,23.5368,23.6359,7669.0014206029,0
+QTUM.US,D,20190828,000000,23.6902,23.6902,23.6902,23.6902,29.305711055144,0
+QTUM.US,D,20190829,000000,23.9674,24.1554,23.9674,24.1474,3097.3104960005,0
+QTUM.US,D,20190830,000000,24.4057,24.4057,24.189,24.3028,1126.7540629822,0
+QTUM.US,D,20190903,000000,24.0465,24.0841,24.007,24.0317,3500.5166584489,0
+QTUM.US,D,20190904,000000,24.5057,24.5265,24.5037,24.5265,460.80704279812,0
+QTUM.US,D,20190905,000000,25.0776,25.2241,25.0776,25.1113,2047.357606818,0
+QTUM.US,D,20190906,000000,25.1459,25.233,25.1459,25.1628,1047.9318056615,0
+QTUM.US,D,20190909,000000,25.3122,25.3122,25.1756,25.2092,7288.0271768861,0
+QTUM.US,D,20190910,000000,25.1261,25.2725,25.1261,25.2725,1772.4902479559,0
+QTUM.US,D,20190911,000000,25.5309,25.6882,25.5309,25.6882,856.93941292282,0
+QTUM.US,D,20190912,000000,25.7902,26.0009,25.7902,25.8623,816.51774250193,0
+QTUM.US,D,20190913,000000,25.8792,25.8891,25.8327,25.8327,2079.6949431547,0
+QTUM.US,D,20190916,000000,25.6615,25.7852,25.6615,25.7634,1329.8729568472,0
+QTUM.US,D,20190917,000000,25.6229,25.8149,25.6229,25.8149,453.73325047447,0
+QTUM.US,D,20190918,000000,25.7704,25.795,25.7109,25.795,892.3083745411,0
+QTUM.US,D,20190919,000000,25.99,26.0553,25.8386,25.8386,951.93033841191,0
+QTUM.US,D,20190920,000000,25.8297,25.8297,25.5585,25.5585,2602.1450333446,0
+QTUM.US,D,20190923,000000,25.4962,25.5705,25.4091,25.5705,1250.040157766,0
+QTUM.US,D,20190924,000000,25.516,25.516,25.1647,25.1914,1914.9766361896,0
+QTUM.US,D,20190925,000000,24.9687,25.4566,24.9451,25.4566,660.89431138151,0
+QTUM.US,D,20190926,000000,25.3408,25.4013,25.3408,25.4013,408.25887125097,0
+QTUM.US,D,20190927,000000,25.1647,25.233,24.9837,24.9837,1400.6108800838,0
+QTUM.US,D,20190930,000000,25.0588,25.1449,25.037,25.1449,1383.4316701549,0
+QTUM.US,D,20191001,000000,25.1351,25.1351,24.8352,24.8758,899.38216686475,0
+QTUM.US,D,20191002,000000,24.6036,24.6036,24.473,24.5126,1923.0609702737,0
+QTUM.US,D,20191003,000000,24.2682,24.8105,24.2682,24.8105,433.52241526402,0
+QTUM.US,D,20191004,000000,24.9302,25.1984,24.9302,25.1984,2263.6135435697,0
+QTUM.US,D,20191007,000000,25.2231,25.2617,25.1351,25.1519,4552.4906311525,0
+QTUM.US,D,20191008,000000,24.6491,24.6521,24.5918,24.5918,2289.8876293433,0
+QTUM.US,D,20191009,000000,24.7284,24.9401,24.7284,24.8708,6561.4476510706,0
+QTUM.US,D,20191010,000000,24.9599,24.9925,24.9599,24.9925,453.73325047447,0
+QTUM.US,D,20191011,000000,25.3606,25.6902,25.3606,25.5328,1628.9933179618,0
+QTUM.US,D,20191014,000000,25.5556,25.5556,25.516,25.52,530.53442427415,0
+QTUM.US,D,20191015,000000,25.8743,25.8743,25.8435,25.8643,583.08259582131,0
+QTUM.US,D,20191016,000000,25.8396,25.8396,25.6803,25.6803,903.42433390684,0
+QTUM.US,D,20191017,000000,25.7604,25.7604,25.6941,25.7387,546.70309244251,0
+QTUM.US,D,20191018,000000,25.6921,25.7011,25.521,25.521,753.86415334956,0
+QTUM.US,D,20191021,000000,25.7555,25.8743,25.7555,25.798,2914.402437346,0
+QTUM.US,D,20191022,000000,25.7307,25.7307,25.6368,25.6368,348.63690738016,0
+QTUM.US,D,20191023,000000,25.4676,25.519,25.4676,25.4972,820.55990954402,0
+QTUM.US,D,20191024,000000,25.7505,25.9376,25.7505,25.9376,924.64571087781,0
+QTUM.US,D,20191025,000000,26.0454,26.1563,26.0454,26.1563,4618.1758455864,0
+QTUM.US,D,20191028,000000,26.3364,26.5026,26.3364,26.5026,6123.8830687645,0
+QTUM.US,D,20191029,000000,26.4917,26.4917,26.371,26.371,3618.75004443,0
+QTUM.US,D,20191030,000000,26.3463,26.4403,26.3463,26.4403,970.12009010131,0
+QTUM.US,D,20191031,000000,26.4146,26.4146,26.1216,26.3007,1563.3081035278,0
+QTUM.US,D,20191101,000000,26.7174,26.7747,26.6876,26.7737,4221.0329337012,0
+QTUM.US,D,20191104,000000,27.0271,27.1052,27.0271,27.0944,12427.642570902,0
+QTUM.US,D,20191105,000000,27.1953,27.2734,27.1062,27.2013,3715.7620534401,0
+QTUM.US,D,20191106,000000,27.1953,27.1953,26.9499,27.0429,5972.3018046862,0
+QTUM.US,D,20191107,000000,27.323,27.3576,27.1874,27.1874,2016.0308122418,0
+QTUM.US,D,20191108,000000,27.126,27.2211,27.0964,27.2211,3908.7755296998,0
+QTUM.US,D,20191111,000000,27.136,27.224,26.9846,27.1815,4759.6516920595,0
+QTUM.US,D,20191112,000000,27.2646,27.41,27.2646,27.2864,2908.3391867829,0
+QTUM.US,D,20191113,000000,27.1755,27.2884,27.1458,27.225,2942.6976066406,0
+QTUM.US,D,20191114,000000,27.2053,27.2053,27.0499,27.1835,2744.6314215783,0
+QTUM.US,D,20191115,000000,27.3427,27.5061,27.3427,27.4645,9262.6257769464,0
+QTUM.US,D,20191118,000000,27.5169,27.5169,27.323,27.3417,12711.604805609,0
+QTUM.US,D,20191119,000000,27.41,27.41,27.1735,27.227,2925.5183967118,0
+QTUM.US,D,20191120,000000,27.1656,27.2299,27.0083,27.0539,7972.1639487596,0
+QTUM.US,D,20191121,000000,26.9796,26.9984,26.7847,26.7847,13436.163247903,0
+QTUM.US,D,20191122,000000,26.9123,26.9123,26.7995,26.845,11872.855144375,0
+QTUM.US,D,20191125,000000,26.9499,27.2053,26.9301,27.1953,23962.976767263,0
+QTUM.US,D,20191126,000000,27.2349,27.2834,27.2053,27.2744,22301.646112964,0
+QTUM.US,D,20191127,000000,27.3427,27.4398,27.323,27.4378,15733.12466957,0
+QTUM.US,D,20191129,000000,27.3605,27.3605,27.2151,27.2151,1874.5549657687,0
+QTUM.US,D,20191202,000000,27.2448,27.2448,26.8342,26.8737,20359.38484924,0
+QTUM.US,D,20191203,000000,26.7461,26.7461,26.4729,26.7193,10258.009411061,0
+QTUM.US,D,20191204,000000,26.9796,27.0667,26.9331,26.9331,4254.3808117984,0
+QTUM.US,D,20191205,000000,27.037,27.037,26.9281,26.9944,9833.5818716415,0
+QTUM.US,D,20191206,000000,27.2696,27.3903,27.2696,27.3537,15658.344579291,0
+QTUM.US,D,20191209,000000,27.3605,27.3605,27.2033,27.2033,24776.462884483,0
+QTUM.US,D,20191210,000000,27.2349,27.3705,27.2053,27.2596,15040.903563613,0
+QTUM.US,D,20191211,000000,27.3329,27.5268,27.3329,27.5011,9892.1932937518,0
+QTUM.US,D,20191212,000000,27.5456,28.0236,27.5021,28.0038,38137.846042108,0
+QTUM.US,D,20191213,000000,28.0434,28.2383,27.9563,28.0236,49241.678906725,0
+QTUM.US,D,20191216,000000,28.2878,28.366,28.1037,28.2581,27918.237217946,0
+QTUM.US,D,20191217,000000,28.2878,28.3174,28.2185,28.2967,19394.317467942,0
+QTUM.US,D,20191218,000000,28.3857,28.3857,28.2383,28.2759,28030.407353364,0
+QTUM.US,D,20191219,000000,28.268,28.464,28.268,28.455,18694.0120279,0
+QTUM.US,D,20191220,000000,28.6569,28.7262,28.553,28.7064,38987.711662707,0
+QTUM.US,D,20191223,000000,28.8736,28.937,28.7064,28.7944,64087.547910557,0
+QTUM.US,D,20191224,000000,28.8044,28.8044,28.6688,28.7183,8245.0102241006,0
+QTUM.US,D,20191226,000000,28.8934,28.9815,28.7648,28.8509,27735.329159292,0
+QTUM.US,D,20191227,000000,29.0399,29.0399,28.7548,28.8004,44453.732045371,0
+QTUM.US,D,20191230,000000,28.7262,28.8083,28.5708,28.6757,23247.513200813,0
+QTUM.US,D,20191231,000000,28.5926,28.7746,28.5926,28.7173,22892.81304287,0
+QTUM.US,D,20200102,000000,29.0596,29.2447,29.0211,29.2447,36497.73676478,0
+QTUM.US,D,20200103,000000,28.9518,29.1467,28.8904,29.0211,21844.881237208,0
+QTUM.US,D,20200106,000000,28.8637,28.9132,28.7015,28.8825,57033.966422112,0
+QTUM.US,D,20200107,000000,28.9815,29.1962,28.933,29.1081,55561.607077031,0
+QTUM.US,D,20200108,000000,29.2062,29.4882,29.1665,29.3684,40242.804529276,0
+QTUM.US,D,20200109,000000,29.694,29.7978,29.4327,29.6257,60887.162154983,0
+QTUM.US,D,20200110,000000,29.7633,29.8028,29.4782,29.5258,37663.901956423,0
+QTUM.US,D,20200113,000000,29.6257,29.8711,29.6119,29.8691,25185.732297495,0
+QTUM.US,D,20200114,000000,29.8622,29.9968,29.7157,29.8801,29819.066269489,0
+QTUM.US,D,20200115,000000,29.8028,29.8028,29.596,29.6484,31032.726923876,0
+QTUM.US,D,20200116,000000,29.8028,30.0353,29.8028,30.0353,11069.474444761,0
+QTUM.US,D,20200117,000000,30.1541,30.164,29.9968,30.1631,29296.616179299,0
+QTUM.US,D,20200121,000000,30.075,30.1581,30.0067,30.0403,54671.319786011,0
+QTUM.US,D,20200122,000000,30.1839,30.3778,30.1541,30.1769,12049.699952467,0
+QTUM.US,D,20200123,000000,30.2917,30.3609,30.0848,30.356,11994.120155638,0
+QTUM.US,D,20200124,000000,30.6231,30.6231,29.9097,30.0373,32939.619225981,0
+QTUM.US,D,20200127,000000,29.3902,29.3902,29.0696,29.1042,54225.670869621,0
+QTUM.US,D,20200128,000000,29.2744,29.6455,29.2447,29.6059,46167.610871217,0
+QTUM.US,D,20200129,000000,29.6257,29.6396,29.2843,29.2843,18144.277310175,0
+QTUM.US,D,20200130,000000,28.9913,29.1616,28.8004,29.1309,25572.769791774,0
+QTUM.US,D,20200131,000000,29.0784,29.0784,28.3462,28.4372,31479.386382027,0
+QTUM.US,D,20200203,000000,28.4738,28.8123,28.4738,28.6925,11601.019410795,0
+QTUM.US,D,20200204,000000,29.1863,29.4683,29.1863,29.4585,18435.313337207,0
+QTUM.US,D,20200205,000000,29.8128,29.8128,29.4387,29.6227,12556.991916248,0
+QTUM.US,D,20200206,000000,29.793,29.7998,29.596,29.783,14102.110268087,0
+QTUM.US,D,20200207,000000,29.7137,29.7137,29.4495,29.4624,11594.956160232,0
+QTUM.US,D,20200210,000000,29.5564,29.8691,29.5168,29.8691,21247.651056739,0
+QTUM.US,D,20200211,000000,30.075,30.3876,30.075,30.2422,13554.396633884,0
+QTUM.US,D,20200212,000000,30.3609,30.6904,30.3609,30.6667,12837.922525674,0
+QTUM.US,D,20200213,000000,30.6608,30.7885,30.4727,30.6657,30377.895863058,0
+QTUM.US,D,20200214,000000,30.6904,30.7202,30.4857,30.5598,14842.83737855,0
+QTUM.US,D,20200218,000000,30.5341,30.5341,30.0255,30.1611,40255.941572162,0
+QTUM.US,D,20200219,000000,30.3698,30.6281,30.3698,30.544,30047.448707367,0
+QTUM.US,D,20200220,000000,30.4945,30.4945,29.9384,30.2452,19040.627851759,0
+QTUM.US,D,20200221,000000,30.075,30.075,29.4585,29.6425,33524.722905324,0
+QTUM.US,D,20200224,000000,28.5827,28.6965,28.1888,28.459,39402.033784521,0
+QTUM.US,D,20200225,000000,28.6381,28.647,27.4675,27.7198,98937.091063925,0
+QTUM.US,D,20200226,000000,28.0028,28.3264,27.6812,27.7791,50669.574414343,0
+QTUM.US,D,20200227,000000,27.035,27.3547,26.5184,26.655,46723.408839504,0
+QTUM.US,D,20200228,000000,25.8653,26.6055,25.6278,26.6055,43640.24592815,0
+QTUM.US,D,20200302,000000,26.8797,27.4576,26.3818,27.418,50992.947777711,0
+QTUM.US,D,20200303,000000,27.4873,27.7989,26.6055,26.7817,20353.321598678,0
+QTUM.US,D,20200304,000000,27.2428,27.8385,27.0775,27.8385,16367.744895178,0
+QTUM.US,D,20200305,000000,27.035,27.4704,26.7718,26.8895,12205.323383587,0
+QTUM.US,D,20200306,000000,26.2266,26.4987,25.8663,26.3433,25697.066428319,0
+QTUM.US,D,20200309,000000,25.4042,25.7535,24.292,24.3641,59910.978814318,0
+QTUM.US,D,20200310,000000,25.0915,25.4794,24.4294,25.4794,16297.006971941,0
+QTUM.US,D,20200311,000000,24.6828,24.8303,23.8901,24.1454,13212.833518827,0
+QTUM.US,D,20200312,000000,22.4731,22.5048,21.4568,21.7507,31107.507014155,0
+QTUM.US,D,20200313,000000,23.4705,23.4705,21.7794,23.3033,24672.377083149,0
+QTUM.US,D,20200316,000000,21.058,21.9546,20.5187,20.5187,77801.610142604,0
+QTUM.US,D,20200317,000000,20.7641,21.6448,20.2109,21.5261,19400.380718505,0
+QTUM.US,D,20200318,000000,20.1476,20.7176,19.254,19.7874,29287.521303454,0
+QTUM.US,D,20200319,000000,19.6686,20.6948,19.546,20.3782,20174.455707065,0
+QTUM.US,D,20200320,000000,20.6553,21.058,20.1298,20.1308,7198.0889601996,0
+QTUM.US,D,20200323,000000,20.118,20.4603,19.6588,20.2069,24074.136360921,0
+QTUM.US,D,20200324,000000,21.5083,22.2445,21.5083,22.2445,76959.828856088,0
+QTUM.US,D,20200325,000000,22.4958,23.3281,21.9675,22.5453,18398.933833827,0
+QTUM.US,D,20200326,000000,22.8392,23.7961,22.8096,23.7773,24283.318505348,0
+QTUM.US,D,20200327,000000,23.0451,23.3568,22.8294,22.8323,9446.5443773615,0
+QTUM.US,D,20200330,000000,22.9966,23.3181,22.8056,23.3083,74367.789240349,0
+QTUM.US,D,20200331,000000,23.0826,23.5725,22.9768,23.0421,10907.787763077,0
+QTUM.US,D,20200401,000000,22.2901,22.6433,22.0268,22.106,7194.0467931575,0
+QTUM.US,D,20200402,000000,21.908,22.4563,21.7923,22.3781,10285.294038595,0
+QTUM.US,D,20200403,000000,22.3197,22.3979,21.8012,21.9526,11223.076792359,0
+QTUM.US,D,20200406,000000,22.8294,23.7961,22.8294,23.6892,15108.609861567,0
+QTUM.US,D,20200407,000000,24.473,24.572,23.8159,23.8159,17631.932637591,0
+QTUM.US,D,20200408,000000,23.9238,24.572,23.9139,24.4631,7379.9864770936,0
+QTUM.US,D,20200409,000000,24.7976,25.1469,24.4037,24.5225,13133.000719746,0
+QTUM.US,D,20200413,000000,24.4136,24.5522,24.1939,24.5522,15743.230087175,0
+QTUM.US,D,20200414,000000,25.137,25.4616,25.137,25.4616,7239.521172381,0
+QTUM.US,D,20200415,000000,24.8173,24.9134,24.6116,24.76,7220.3208789311,0
+QTUM.US,D,20200416,000000,24.8075,25.1271,24.7877,25.0578,13054.178462425,0
+QTUM.US,D,20200417,000000,25.607,25.607,25.324,25.5299,14500.263721733,0
+QTUM.US,D,20200420,000000,25.1469,25.5615,25.1469,25.2014,12439.769072028,0
+QTUM.US,D,20200421,000000,24.7976,24.7976,24.1514,24.2127,5671.1603600506,0
+QTUM.US,D,20200422,000000,24.7194,25.049,24.7194,25.04,9078.7071765314,0
+QTUM.US,D,20200423,000000,25.0588,25.2547,24.8609,24.8609,12511.517537025,0
+QTUM.US,D,20200424,000000,24.9797,25.2241,24.7897,25.2241,3317.6085997944,0
+QTUM.US,D,20200427,000000,25.5002,25.8435,25.5002,25.7832,13983.876882106,0
+QTUM.US,D,20200428,000000,26.1661,26.3235,25.8851,25.8851,8523.9197500047,0
+QTUM.US,D,20200429,000000,26.3522,27.1785,26.3522,27.0449,13692.840855076,0
+QTUM.US,D,20200430,000000,26.8598,26.8598,26.3017,26.3225,14754.920245385,0
+QTUM.US,D,20200501,000000,25.6981,25.6981,25.0292,25.1429,19382.190966816,0
+QTUM.US,D,20200504,000000,24.9519,25.2735,24.8836,25.2735,5882.3635879997,0
+QTUM.US,D,20200505,000000,25.5299,25.8535,25.5299,25.5309,8559.288711623,0
+QTUM.US,D,20200506,000000,25.6556,25.9128,25.6556,25.6872,6218.8739942536,0
+QTUM.US,D,20200507,000000,26.2256,26.2641,25.9811,26.1573,4524.1954618579,0
+QTUM.US,D,20200508,000000,26.5174,26.8312,26.4521,26.8015,10739.027289069,0
+QTUM.US,D,20200511,000000,26.6352,26.8895,26.5857,26.7916,10253.967244018,0
+QTUM.US,D,20200512,000000,26.8995,26.9143,26.2839,26.2839,4198.8010149697,0
+QTUM.US,D,20200513,000000,26.2938,26.2938,25.3834,25.6575,22781.653449213,0
+QTUM.US,D,20200514,000000,25.3042,25.9455,25.0292,25.9455,4784.9152360726,0
+QTUM.US,D,20200515,000000,25.7743,25.8435,25.4804,25.7802,9407.1332487011,0
+QTUM.US,D,20200518,000000,26.4591,26.8371,26.4591,26.8371,10947.198891737,0
+QTUM.US,D,20200519,000000,26.7529,27.1538,26.7529,26.7549,7153.6251227366,0
+QTUM.US,D,20200520,000000,27.124,27.6189,27.124,27.4853,9693.1165669289,0
+QTUM.US,D,20200521,000000,27.4783,27.5347,27.0795,27.2131,12278.082390345,0
+QTUM.US,D,20200522,000000,27.1142,27.3537,27.1142,27.3537,4619.1863873469,0
+QTUM.US,D,20200526,000000,28.0632,28.168,27.7999,27.7999,14556.854060322,0
+QTUM.US,D,20200527,000000,28.0246,28.0969,27.3497,28.0969,9348.5218265908,0
+QTUM.US,D,20200528,000000,28.3482,28.3482,27.6891,27.6891,11116.969907505,0
+QTUM.US,D,20200529,000000,27.5644,28.1314,27.5644,28.1314,6190.578824959,0
+QTUM.US,D,20200601,000000,28.1027,28.5847,28.1027,28.4768,9148.4345580074,0
+QTUM.US,D,20200602,000000,28.7776,28.8667,28.4471,28.8667,10052.869433675,0
+QTUM.US,D,20200603,000000,29.2477,29.787,29.2477,29.7088,16674.949590377,0
+QTUM.US,D,20200604,000000,29.4822,29.7969,29.4525,29.5871,10878.482052021,0
+QTUM.US,D,20200605,000000,30.0205,30.356,30.0205,30.1185,18022.001757153,0
+QTUM.US,D,20200608,000000,30.2175,30.4144,30.0403,30.4144,23196.986112786,0
+QTUM.US,D,20200609,000000,30.3461,30.4609,30.0116,30.3451,12167.933338448,0
+QTUM.US,D,20200610,000000,30.8033,30.8033,30.2372,30.3253,11700.052503326,0
+QTUM.US,D,20200611,000000,29.3664,29.404,28.3897,28.3977,20015.800650663,0
+QTUM.US,D,20200612,000000,29.1992,29.3466,28.3877,28.8588,7342.5964319543,0
+QTUM.US,D,20200615,000000,28.2492,29.3466,28.2492,29.3071,10706.689952732,0
+QTUM.US,D,20200616,000000,29.9622,30.1096,29.5901,29.7672,9033.2327973079,0
+QTUM.US,D,20200617,000000,29.982,30.1185,29.8939,29.9226,7811.4878088366,0
+QTUM.US,D,20200618,000000,29.787,29.9522,29.787,29.8068,3781.447267874,0
+QTUM.US,D,20200619,000000,30.3461,30.3461,29.9037,29.9037,5525.6423465354,0
+QTUM.US,D,20200622,000000,29.9037,30.1482,29.7474,30.1482,7042.4655290792,0
+QTUM.US,D,20200623,000000,30.4233,30.5104,30.2818,30.2818,13913.138958869,0
+QTUM.US,D,20200624,000000,30.1689,30.2075,29.4901,29.6632,10890.608553147,0
+QTUM.US,D,20200625,000000,29.5791,30.0373,29.4209,30.0373,9530.4193434848,0
+QTUM.US,D,20200626,000000,30.0205,30.0403,29.5198,29.5238,8463.2872443734,0
+QTUM.US,D,20200629,000000,29.7267,29.8028,29.3546,29.7741,7914.5630684098,0
+QTUM.US,D,20200630,000000,29.9027,30.267,29.9027,30.267,14072.804557032,0
+QTUM.US,D,20200701,000000,30.257,30.257,30.1156,30.1156,8465.3083278944,0
+QTUM.US,D,20200702,000000,30.4034,30.6291,30.3609,30.3609,16605.222208901,0
+QTUM.US,D,20200706,000000,30.9121,31.1288,30.9121,31.0783,9604.1888920029,0
+QTUM.US,D,20200707,000000,31.021,31.1101,30.6093,30.6093,23770.973832764,0
+QTUM.US,D,20200708,000000,30.7953,31.0586,30.732,31.0586,6212.8107436904,0
+QTUM.US,D,20200709,000000,31.1101,31.1882,30.7657,31.1278,5935.9223013074,0
+QTUM.US,D,20200710,000000,31.1288,31.1288,30.9221,31.0933,9692.1060251684,0
+QTUM.US,D,20200713,000000,31.3535,31.5365,30.5994,30.5994,21727.658392988,0
+QTUM.US,D,20200714,000000,30.4134,31.0012,30.2372,30.9923,10644.036363581,0
+QTUM.US,D,20200715,000000,31.2674,31.3248,30.9715,31.2476,11564.639907416,0
+QTUM.US,D,20200716,000000,30.9121,30.9616,30.827,30.9349,21535.655458489,0
+QTUM.US,D,20200717,000000,31.1586,31.2279,31.0309,31.2279,4330.1714438376,0
+QTUM.US,D,20200720,000000,31.2951,31.8225,31.2763,31.8225,7576.0315786349,0
+QTUM.US,D,20200721,000000,32.0907,32.1303,31.8037,31.8037,6071.3348972173,0
+QTUM.US,D,20200722,000000,31.8839,32.0709,31.874,32.0244,6119.8409017224,0
+QTUM.US,D,20200723,000000,32.0709,32.2491,31.4851,31.6671,12893.502322503,0
+QTUM.US,D,20200724,000000,31.0903,31.4722,31.0903,31.3149,5912.6798408154,0
+QTUM.US,D,20200727,000000,31.5316,31.9689,31.5316,31.9689,5232.5852359839,0
+QTUM.US,D,20200728,000000,31.8147,31.8147,31.5316,31.5316,6593.7849874073,0
+QTUM.US,D,20200729,000000,31.6603,32.0007,31.6603,31.8888,6802.9671318354,0
+QTUM.US,D,20200730,000000,31.6603,32.1699,31.5613,32.1431,7903.4471090441,0
+QTUM.US,D,20200731,000000,32.3648,32.3648,31.6701,32.067,10767.322458363,0
+QTUM.US,D,20200803,000000,32.2975,32.6864,32.2945,32.6864,15771.52525647,0
+QTUM.US,D,20200804,000000,32.6192,32.9348,32.6192,32.9348,34067.383830724,0
+QTUM.US,D,20200805,000000,33.0714,33.1743,33.0219,33.1475,7819.5721429207,0
+QTUM.US,D,20200806,000000,33.0802,33.2178,32.9635,33.2079,11924.392774162,0
+QTUM.US,D,20200807,000000,32.9932,33.1,32.5677,32.8843,15215.727288182,0
+QTUM.US,D,20200810,000000,32.924,32.924,32.6003,32.8299,8316.7586890977,0
+QTUM.US,D,20200811,000000,32.9833,33.1545,32.5993,32.6082,7335.5226396306,0
+QTUM.US,D,20200812,000000,32.9041,33.2722,32.9041,33.2376,5093.1304730319,0
+QTUM.US,D,20200813,000000,33.1793,33.2841,33.0902,33.1159,7862.0148968627,0
+QTUM.US,D,20200814,000000,33.0902,33.1555,32.9981,33.0466,5714.613655753,0
+QTUM.US,D,20200817,000000,33.1693,33.395,33.1693,33.3326,7391.1024364593,0
+QTUM.US,D,20200818,000000,33.4435,33.4435,33.1446,33.1456,4690.934852344,0
+QTUM.US,D,20200819,000000,33.1881,33.1971,32.8755,32.9081,7035.3917367555,0
+QTUM.US,D,20200820,000000,32.5311,32.7478,32.3648,32.7082,20534.208573811,0
+QTUM.US,D,20200821,000000,32.6488,32.7181,32.4816,32.7151,6193.6104502405,0
+QTUM.US,D,20200824,000000,33.0802,33.0802,32.916,33.0407,6584.6901115626,0
+QTUM.US,D,20200825,000000,33.1693,33.2139,33.0902,33.2139,5299.2809921784,0
+QTUM.US,D,20200826,000000,33.296,33.5424,33.296,33.4989,5983.4177640519,0
+QTUM.US,D,20200827,000000,33.5424,33.5424,32.9932,33.0832,14829.700335663,0
+QTUM.US,D,20200828,000000,33.1298,33.5464,33.1298,33.5464,18615.189770579,0
+QTUM.US,D,20200831,000000,33.5028,33.582,33.2109,33.3257,24698.651168923,0
+QTUM.US,D,20200901,000000,33.4533,33.6938,33.4048,33.6938,16093.888078076,0
+QTUM.US,D,20200902,000000,33.9343,34.4053,33.8116,34.4053,24080.199611483,0
+QTUM.US,D,20200903,000000,34.3261,34.3756,32.7329,32.9041,31269.193695839,0
+QTUM.US,D,20200904,000000,32.9536,33.0001,31.6998,32.5449,23017.109679414,0
+QTUM.US,D,20200908,000000,31.9719,32.0115,31.4624,31.4624,12232.608011121,0
+QTUM.US,D,20200909,000000,31.8839,32.1501,31.8335,32.1155,8354.148734237,0
+QTUM.US,D,20200910,000000,32.345,32.4519,31.6979,31.6998,13100.66338341,0
+QTUM.US,D,20200911,000000,32.0412,32.0412,31.6108,31.7444,9293.9525715226,0
+QTUM.US,D,20200914,000000,32.2877,32.3648,32.1986,32.3193,15748.282795978,0
+QTUM.US,D,20200915,000000,32.6488,32.7814,32.5795,32.6578,13515.996046984,0
+QTUM.US,D,20200916,000000,32.8843,33.0516,32.727,32.727,6860.5680121852,0
+QTUM.US,D,20200917,000000,32.355,32.5459,32.1798,32.5459,8445.097492684,0
+QTUM.US,D,20200918,000000,32.5697,32.6241,32.1203,32.3708,5614.5700214613,0
+QTUM.US,D,20200921,000000,31.9719,32.0709,31.5415,32.0709,5646.907357798,0
+QTUM.US,D,20200922,000000,32.1105,32.155,31.78,32.155,29798.855434278,0
+QTUM.US,D,20200923,000000,32.3163,32.3163,31.4712,31.5009,6395.718802345,0
+QTUM.US,D,20200924,000000,31.3921,31.7859,31.2061,31.493,8572.4257545098,0
+QTUM.US,D,20200925,000000,31.3139,31.776,31.2456,31.7632,13171.401306647,0
+QTUM.US,D,20200928,000000,32.1203,32.4529,32.1203,32.4529,8270.2737681136,0
+QTUM.US,D,20200929,000000,32.4924,32.7389,32.4727,32.5707,20812.107557954,0
+QTUM.US,D,20200930,000000,32.5321,32.7676,32.4331,32.4924,9755.7701560813,0
+QTUM.US,D,20201001,000000,32.916,33.0239,32.8517,32.9754,6056.1767708095,0
+QTUM.US,D,20201002,000000,32.5607,32.63,32.4133,32.4143,10417.675009223,0
+QTUM.US,D,20201005,000000,32.63,33.0852,32.63,33.0852,9047.3803819552,0
+QTUM.US,D,20201006,000000,33.2099,33.6681,32.9853,33.0279,11432.258936788,0
+QTUM.US,D,20201007,000000,33.3277,33.6433,33.3277,33.6394,8172.251217343,0
+QTUM.US,D,20201008,000000,33.8789,34.0738,33.8789,34.0471,4876.8745362801,0
+QTUM.US,D,20201009,000000,34.3202,34.6349,34.3202,34.6022,14855.974421437,0
+QTUM.US,D,20201012,000000,34.9595,35.1465,34.6933,35.0683,23489.032681578,0
+QTUM.US,D,20201013,000000,34.9793,35.0871,34.8812,34.9298,13341.172322414,0
+QTUM.US,D,20201014,000000,34.9397,35,34.6418,34.7002,7965.0901564359,0
+QTUM.US,D,20201015,000000,34.3202,34.4963,34.144,34.4548,12001.193947961,0
+QTUM.US,D,20201016,000000,34.4963,34.6933,34.437,34.437,10308.536499087,0
+QTUM.US,D,20201019,000000,34.5854,34.8111,34.3559,34.3559,9039.296047871,0
+QTUM.US,D,20201020,000000,34.4963,34.6151,34.3815,34.3815,6879.7683056351,0
+QTUM.US,D,20201021,000000,34.3895,34.5656,34.2025,34.2737,10763.280291322,0
+QTUM.US,D,20201022,000000,34.2123,34.3895,33.957,34.3004,7632.6219172241,0
+QTUM.US,D,20201023,000000,34.4192,34.4568,34.2658,34.4568,4080.5676289886,0
+QTUM.US,D,20201026,000000,33.9966,34.0461,33.2198,33.5374,12378.126024636,0
+QTUM.US,D,20201027,000000,33.6632,33.8106,33.3722,33.4167,5306.354784502,0
+QTUM.US,D,20201028,000000,32.9556,32.9556,32.2441,32.2441,12346.79923006,0
+QTUM.US,D,20201029,000000,32.2194,32.9457,32.2194,32.817,9296.9841968042,0
+QTUM.US,D,20201030,000000,32.4232,32.4559,31.9819,32.2491,15389.540470992,0
+QTUM.US,D,20201102,000000,32.5321,32.6993,32.2094,32.4529,21578.098212431,0
+QTUM.US,D,20201103,000000,32.8567,33.3574,32.8567,33.3475,12874.302029053,0
+QTUM.US,D,20201104,000000,33.8007,34.3103,33.6047,34.1372,10400.495799295,0
+QTUM.US,D,20201105,000000,34.7923,35.2445,34.7923,35.1999,10628.878237172,0
+QTUM.US,D,20201106,000000,35.195,35.3632,34.9298,35.2741,10646.057447101,0
+QTUM.US,D,20201109,000000,37.377,37.377,35.5443,35.5888,11823.33859811,0
+QTUM.US,D,20201110,000000,35.2939,35.3434,34.8714,35.0584,10411.61175866,0
+QTUM.US,D,20201111,000000,35.1465,35.77,35.1465,35.765,20891.940357036,0
+QTUM.US,D,20201112,000000,35.6868,35.8333,35.195,35.3167,13418.984037974,0
+QTUM.US,D,20201113,000000,35.6086,36.0302,35.6086,36.0005,5404.3773352727,0
+QTUM.US,D,20201116,000000,36.4231,36.8268,36.4231,36.8268,17972.485210887,0
+QTUM.US,D,20201117,000000,36.6398,36.8268,36.6101,36.6872,7411.3132716698,0
+QTUM.US,D,20201118,000000,36.8168,36.99,36.5319,36.5319,17856.272908427,0
+QTUM.US,D,20201119,000000,36.3538,36.993,36.3538,36.992,9595.0940161582,0
+QTUM.US,D,20201120,000000,37.1009,37.3176,37.0762,37.1206,9003.9270862527,0
+QTUM.US,D,20201123,000000,37.2484,37.5442,37.1593,37.5145,21854.986654813,0
+QTUM.US,D,20201124,000000,37.6907,37.9421,37.4453,37.9421,22710.915525976,0
+QTUM.US,D,20201125,000000,37.8292,38.0529,37.8243,37.9569,16472.841238272,0
+QTUM.US,D,20201127,000000,38.1132,38.5199,38.1132,38.4358,5215.406026055,0
+QTUM.US,D,20201130,000000,38.5347,38.5447,38.2023,38.4655,25322.155435165,0
+QTUM.US,D,20201201,000000,38.2507,39.3512,38.2507,39.1245,31175.21331211,0
+QTUM.US,D,20201202,000000,39.1355,39.2739,38.9731,39.0959,17642.038055196,0
+QTUM.US,D,20201203,000000,39.1057,39.4699,39.1057,39.184,10112.491397545,0
+QTUM.US,D,20201204,000000,39.4215,40.1191,39.4215,40.1191,12689.372886877,0
+QTUM.US,D,20201207,000000,40.1655,40.2546,40.0083,40.1171,23691.141033683,0
+QTUM.US,D,20201208,000000,39.9488,40.2784,39.9488,40.2002,10010.426679733,0
+QTUM.US,D,20201209,000000,40.3239,40.4713,39.4253,39.5976,22930.203088009,0
+QTUM.US,D,20201210,000000,39.2739,39.7253,39.2443,39.7055,17242.87405979,0
+QTUM.US,D,20201211,000000,39.362,39.6668,39.1908,39.4996,16561.768913198,0
+QTUM.US,D,20201214,000000,39.7747,39.9983,39.5659,39.7253,14660.939861656,0
+QTUM.US,D,20201215,000000,39.8331,40.1607,39.7055,40.1607,10212.535031837,0
+QTUM.US,D,20201216,000000,40.3041,40.4318,40.0478,40.22,12281.114015627,0
+QTUM.US,D,20201217,000000,40.3141,40.6189,40.3141,40.5456,6018.7867256702,0
+QTUM.US,D,20201218,000000,40.5308,40.5406,40.2052,40.225,54312.577461025,0
+QTUM.US,D,20201221,000000,39.6955,40.1953,39.5184,40.1557,19399.370176744,0
+QTUM.US,D,20201222,000000,40.0181,40.2546,40.0103,40.2418,25751.635683387,0
+QTUM.US,D,20201223,000000,40.4318,40.5644,40.3141,40.3141,12753.03701779,0
+QTUM.US,D,20201224,000000,40.2646,40.3635,40.1953,40.3497,13691.830313315,0
+QTUM.US,D,20201228,000000,40.7277,40.8256,40.4813,40.5001,18200.867648765,0
+QTUM.US,D,20201229,000000,40.7663,40.7663,40.0399,40.2428,19056.796519927,0
+QTUM.US,D,20201230,000000,40.5594,40.8939,40.5594,40.7959,18056.36017701,0
+QTUM.US,D,20201231,000000,40.8058,40.8454,40.6089,40.8098,17155.967468385,0
+QTUM.US,D,20210104,000000,41.4055,41.745,40.7573,41.1017,40151.855770829,0
+QTUM.US,D,20210105,000000,41.2195,41.8814,41.2195,41.8646,30107.070671238,0
+QTUM.US,D,20210106,000000,41.7697,42.5168,41.6024,42.02,56102.24691891,0
+QTUM.US,D,20210107,000000,42.5563,43.1413,42.4782,43.0967,51460.828612833,0
+QTUM.US,D,20210108,000000,43.7261,43.7261,42.6841,43.1461,38194.436380696,0
+QTUM.US,D,20210111,000000,42.8028,43.5489,42.7236,43.4301,45889.711887073,0
+QTUM.US,D,20210112,000000,43.4994,43.7161,43.2847,43.6676,40705.632655595,0
+QTUM.US,D,20210113,000000,43.8438,43.8537,43.6083,43.6538,28147.630197586,0
+QTUM.US,D,20210114,000000,44.1001,44.9165,44.1001,44.7582,26787.440987922,0
+QTUM.US,D,20210115,000000,44.6405,44.6405,44.0803,44.2089,25067.498911513,0
+QTUM.US,D,20210119,000000,44.6602,45.5557,44.6602,45.5459,43427.021616681,0
+QTUM.US,D,20210120,000000,45.8992,46.3019,45.624,45.8199,36927.217013002,0
+QTUM.US,D,20210121,000000,45.9575,45.9971,45.5844,45.9931,33321.604011459,0
+QTUM.US,D,20210122,000000,45.6636,45.9368,45.6162,45.918,12365.99952351,0
+QTUM.US,D,20210125,000000,46.2128,46.6452,45.5359,46.1119,55075.53649022,0
+QTUM.US,D,20210126,000000,46.2128,46.2128,45.4766,45.7171,40735.94890841,0
+QTUM.US,D,20210127,000000,45.2886,46.101,44.7096,45.1431,45375.346130968,0
+QTUM.US,D,20210128,000000,44.8472,45.1035,44.3069,44.577,21426.516948352,0
+QTUM.US,D,20210129,000000,44.4435,44.581,43.5292,43.6676,22966.582591388,0
+QTUM.US,D,20210201,000000,44.2476,45.0244,43.9319,44.9551,29607.86304154,0
+QTUM.US,D,20210202,000000,45.1233,45.4855,44.9363,45.4271,37919.569021835,0
+QTUM.US,D,20210203,000000,45.4964,45.634,45.1095,45.158,37406.213807489,0
+QTUM.US,D,20210204,000000,45.1332,45.5657,45.0194,45.5657,20445.280898885,0
+QTUM.US,D,20210205,000000,46.0664,46.2228,45.816,46.0961,33890.539022633,0
+QTUM.US,D,20210208,000000,46.6364,47.5111,46.5978,47.5111,35305.297487364,0
+QTUM.US,D,20210209,000000,47.717,48.3473,47.521,48.1999,57112.788679433,0
+QTUM.US,D,20210210,000000,48.289,48.3038,47.2064,47.3449,30735.627646282,0
+QTUM.US,D,20210211,000000,47.9742,48.4562,47.8753,48.4562,29255.183967118,0
+QTUM.US,D,20210212,000000,48.476,49.1628,48.19,49.136,29272.363177046,0
+QTUM.US,D,20210216,000000,49.3993,49.6248,48.8798,48.9767,65680.161725139,0
+QTUM.US,D,20210217,000000,48.7412,48.751,47.8951,48.5453,19557.014691386,0
+QTUM.US,D,20210218,000000,48.1702,48.1702,47.4527,47.9247,29499.735073164,0
+QTUM.US,D,20210219,000000,48.3285,48.947,48.3285,48.6432,22682.620356681,0
+QTUM.US,D,20210222,000000,48.2395,48.3919,47.2984,47.3944,33268.045298151,0
+QTUM.US,D,20210223,000000,46.3712,46.8432,45.0342,46.3316,58660.938656553,0
+QTUM.US,D,20210224,000000,46.2228,47.6685,46.1357,47.6655,24495.532275058,0
+QTUM.US,D,20210225,000000,47.5705,47.5705,45.3777,45.5756,38987.711662707,0
+QTUM.US,D,20210226,000000,45.5657,46.1842,44.8967,45.7616,60034.264909102,0
+QTUM.US,D,20210301,000000,46.4988,47.236,46.4285,47.2163,19490.318935191,0
+QTUM.US,D,20210302,000000,47.2855,47.2855,46.3019,46.3019,21643.783426864,0
+QTUM.US,D,20210303,000000,46.2623,46.5285,45.2292,45.2955,21292.114894203,0
+QTUM.US,D,20210304,000000,45.2005,45.3509,42.9443,43.5123,57562.479762865,0
+QTUM.US,D,20210305,000000,43.9031,44.0507,42.2417,44.0101,34845.500986326,0
+QTUM.US,D,20210308,000000,43.8142,44.109,42.7335,42.7335,26654.049475533,0
+QTUM.US,D,20210309,000000,43.6479,44.8165,43.6479,44.6206,24042.809566344,0
+QTUM.US,D,20210310,000000,45.249,45.4816,44.591,44.6701,16394.018980952,0
+QTUM.US,D,20210311,000000,45.4964,46.1119,45.4469,46.0763,22827.127828436,0
+QTUM.US,D,20210312,000000,45.6636,45.9229,45.3677,45.9229,11180.634038418,0
+QTUM.US,D,20210315,000000,46.0862,46.4988,45.9971,46.4988,16714.360719037,0
+QTUM.US,D,20210316,000000,46.6858,47.1272,46.4207,46.6423,16963.964533886,0
+QTUM.US,D,20210317,000000,46.4009,47.2954,45.8695,47.0985,22252.129566699,0
+QTUM.US,D,20210318,000000,46.8827,46.9422,45.6042,45.6537,15951.401689842,0
+QTUM.US,D,20210319,000000,45.7616,46.2821,45.2005,46.0792,17197.399680566,0
+QTUM.US,D,20210322,000000,46.0564,46.767,46.0564,46.4503,19476.171350545,0
+QTUM.US,D,20210323,000000,46.292,46.4691,45.0689,45.1827,51847.866107112,0
+QTUM.US,D,20210324,000000,45.4667,45.7576,44.68,44.68,21881.260740587,0
+QTUM.US,D,20210325,000000,44.2179,44.8462,43.922,44.8077,21987.367625442,0
+QTUM.US,D,20210326,000000,44.8967,46.1752,44.8967,46.1555,17017.523247194,0
+QTUM.US,D,20210329,000000,46.0377,46.0476,45.2391,45.5359,24657.218956742,0
+QTUM.US,D,20210330,000000,45.2787,45.624,45.1134,45.5657,19124.502817882,0
+QTUM.US,D,20210331,000000,45.5261,46.5146,45.5261,46.2534,23359.683336231,0
+QTUM.US,D,20210401,000000,46.7265,47.6209,46.7265,47.6209,24106.473697256,0
+QTUM.US,D,20210405,000000,48.1029,48.468,47.8278,48.4236,28980.316608255,0
+QTUM.US,D,20210406,000000,48.2315,48.2612,47.8614,48.094,19275.073540201,0
+QTUM.US,D,20210407,000000,48.1424,48.192,47.7585,47.9367,17721.870854277,0
+QTUM.US,D,20210408,000000,48.0554,48.3681,48.0554,48.3008,14529.569432788,0
+QTUM.US,D,20210409,000000,48.1424,48.1424,47.8674,48.0861,13713.051690286,0
+QTUM.US,D,20210412,000000,48.0841,48.0841,47.435,47.7288,31890.676878559,0
+QTUM.US,D,20210413,000000,47.8971,47.9862,47.5428,47.9862,15201.579703536,0
+QTUM.US,D,20210414,000000,47.8773,48.1029,47.4004,47.4835,57701.934525817,0
+QTUM.US,D,20210415,000000,47.9169,48.3156,47.6902,48.2217,103665.41596141,0
+QTUM.US,D,20210416,000000,48.0841,48.2019,47.808,47.9169,37041.408231941,0
+QTUM.US,D,20210419,000000,47.7487,47.7487,46.6136,46.9234,31309.615366259,0
+QTUM.US,D,20210420,000000,47.0619,47.0619,46.1069,46.3326,25201.900965663,0
+QTUM.US,D,20210421,000000,46.382,47.3558,46.2435,47.3558,29372.406811338,0
+QTUM.US,D,20210422,000000,47.523,47.7487,46.953,47.0223,33237.729045336,0
+QTUM.US,D,20210423,000000,47.1677,48.0158,47.1677,47.9267,15845.294804988,0
+QTUM.US,D,20210426,000000,48.1227,48.6056,48.1227,48.5858,18498.977468119,0
+QTUM.US,D,20210427,000000,48.5958,48.5958,48.1821,48.379,23087.84760265,0
+QTUM.US,D,20210428,000000,48.3008,48.3008,48.004,48.0356,10773.385708927,0
+QTUM.US,D,20210429,000000,48.5373,48.5373,47.7298,48.2315,26233.664103156,0
+QTUM.US,D,20210430,000000,47.8179,47.9267,47.1579,47.2964,14311.292412516,0
+QTUM.US,D,20210503,000000,47.4547,47.4547,46.8204,46.9204,12261.913722177,0
+QTUM.US,D,20210504,000000,46.5196,46.6472,45.4618,46.0971,21485.128370462,0
+QTUM.US,D,20210505,000000,46.2435,46.5909,46.1633,46.2534,6313.8649197427,0
+QTUM.US,D,20210506,000000,46.0674,46.2732,45.5657,46.2534,18428.239544882,0
+QTUM.US,D,20210507,000000,46.4415,46.9926,46.4415,46.7561,38724.970804971,0
+QTUM.US,D,20210510,000000,46.7957,46.7957,45.2292,45.2321,12492.317243576,0
+QTUM.US,D,20210511,000000,44.0595,45.1035,43.7617,45.0639,27506.946721414,0
+QTUM.US,D,20210512,000000,44.5524,44.5524,43.2244,43.351,60790.150145973,0
+QTUM.US,D,20210513,000000,43.6964,44.109,43.3718,43.6964,25158.44766996,0
+QTUM.US,D,20210514,000000,44.109,44.9848,44.0199,44.8175,17514.709793371,0
+QTUM.US,D,20210517,000000,44.2762,44.3257,43.823,44.3257,12721.710223214,0
+QTUM.US,D,20210518,000000,44.7096,45.0144,44.4336,44.4435,21836.796903124,0
+QTUM.US,D,20210519,000000,43.637,44.7196,43.4292,44.6305,13106.726633973,0
+QTUM.US,D,20210520,000000,45.0046,45.722,45.0046,45.6636,9740.6120296734,0
+QTUM.US,D,20210521,000000,45.8695,45.909,45.3975,45.4172,13963.666046895,0
+QTUM.US,D,20210524,000000,45.8397,46.4315,45.8397,46.3494,12742.931600185,0
+QTUM.US,D,20210525,000000,46.5987,46.7353,46.2881,46.39,14911.554218265,0
+QTUM.US,D,20210526,000000,46.5196,46.7245,46.4513,46.6918,8856.3879892165,0
+QTUM.US,D,20210527,000000,46.7462,47.1371,46.7313,47.0619,13318.940403683,0
+QTUM.US,D,20210528,000000,47.2568,47.5528,47.2568,47.2756,6274.4537910823,0
+QTUM.US,D,20210601,000000,47.7487,47.9584,47.3558,47.6209,19070.944104575,0
+QTUM.US,D,20210602,000000,47.6902,48.0356,47.5528,48.0356,10665.257740552,0
+QTUM.US,D,20210603,000000,47.8377,47.8466,47.4597,47.5528,8084.3340841775,0
+QTUM.US,D,20210604,000000,47.8971,48.291,47.8971,48.2117,21791.322523901,0
+QTUM.US,D,20210607,000000,48.1623,48.2019,47.9901,48.1821,15716.956001402,0
+QTUM.US,D,20210608,000000,48.3889,48.3889,47.8179,48.0257,11328.173135454,0
+QTUM.US,D,20210609,000000,48.2019,48.2019,47.7288,47.7585,13055.189004186,0
+QTUM.US,D,20210610,000000,47.9169,48.29,47.8278,48.2019,14060.678055906,0
+QTUM.US,D,20210611,000000,48.2117,48.3196,48.0841,48.3196,5458.9465903409,0
+QTUM.US,D,20210614,000000,48.4879,48.8619,48.478,48.8619,20465.491734096,0
+QTUM.US,D,20210615,000000,48.8916,48.9787,48.566,48.6383,11488.849275377,0
+QTUM.US,D,20210616,000000,48.7432,48.7432,48.0158,48.293,16348.544601728,0
+QTUM.US,D,20210617,000000,48.1722,48.6749,48.0307,48.4661,11017.936814974,0
+QTUM.US,D,20210618,000000,47.9565,48.0148,47.2272,47.3637,30686.111100017,0
+QTUM.US,D,20210621,000000,47.2865,47.5329,47.0658,47.4933,16628.464669392,0
+QTUM.US,D,20210622,000000,47.4933,47.8278,47.425,47.8278,8695.7118492935,0
+QTUM.US,D,20210623,000000,47.7783,47.9762,47.71,47.71,12839.943609195,0
+QTUM.US,D,20210624,000000,48.1534,48.468,48.1534,48.4492,11827.380765152,0
+QTUM.US,D,20210625,000000,48.5087,48.5878,48.4492,48.4512,8790.7027747826,0
+QTUM.US,D,20210628,000000,48.7164,49.0994,48.7164,49.0757,19106.313066193,0
+QTUM.US,D,20210629,000000,49.139,49.2775,49.0202,49.2775,21911.576993403,0
+QTUM.US,D,20210630,000000,49.2379,49.2379,48.9767,49.1479,12582.255460262,0
+QTUM.US,D,20210701,000000,48.9421,49.0094,48.5779,48.6373,12069.910787677,0
+QTUM.US,D,20210702,000000,49.0697,49.0697,48.8243,48.9915,15921.085437027,0
+QTUM.US,D,20210706,000000,49.0994,49.0994,48.3998,48.7946,13519.027672266,0
+QTUM.US,D,20210707,000000,48.8936,48.9223,48.1138,48.3117,39214.073017063,0
+QTUM.US,D,20210708,000000,47.6507,47.8921,47.2954,47.7883,30881.145659798,0
+QTUM.US,D,20210709,000000,47.7981,48.5779,47.7981,48.5185,17307.548732463,0
+QTUM.US,D,20210712,000000,48.6373,48.6373,48.3414,48.5097,10308.536499087,0
+QTUM.US,D,20210713,000000,48.4394,48.6175,48.3018,48.3216,7253.6687570283,0
+QTUM.US,D,20210714,000000,48.7066,48.8145,48.1336,48.1929,12613.582254838,0
+QTUM.US,D,20210715,000000,47.9267,47.9267,47.1667,47.4537,23415.26313306,0
+QTUM.US,D,20210716,000000,47.6507,47.7585,46.8274,46.8333,14977.2394327,0
+QTUM.US,D,20210719,000000,46.1525,46.4473,45.7576,46.2901,22066.189882762,0
+QTUM.US,D,20210720,000000,46.5364,47.2608,46.2703,47.0876,22647.251395063,0
+QTUM.US,D,20210721,000000,47.1965,48.0455,47.1965,48.0455,6389.6555517818,0
+QTUM.US,D,20210722,000000,47.9664,47.9664,47.71,47.8575,6843.3888022563,0
+QTUM.US,D,20210723,000000,47.9367,48.1336,47.8278,48.1336,8108.5870864301,0
+QTUM.US,D,20210726,000000,48.095,48.3018,48.095,48.2029,10910.819388358,0
+QTUM.US,D,20210727,000000,48.095,48.095,47.0966,47.5616,6876.7366803535,0
+QTUM.US,D,20210728,000000,47.719,48.3404,47.719,48.2029,7454.7665673722,0
+QTUM.US,D,20210729,000000,48.4889,48.8045,48.4889,48.7164,23014.078054133,0
+QTUM.US,D,20210730,000000,48.3315,48.8145,48.3117,48.7264,6242.1164547456,0
+QTUM.US,D,20210802,000000,49.1192,49.5042,48.8986,49.0796,26472.151958639,0
+QTUM.US,D,20210803,000000,49.139,49.2379,48.6571,49.2379,7108.1507435131,0
+QTUM.US,D,20210804,000000,49.2182,49.4349,49.1588,49.327,5676.2130688532,0
+QTUM.US,D,20210805,000000,49.4051,49.6813,49.3755,49.6813,8625.9844678174,0
+QTUM.US,D,20210806,000000,49.5338,49.7594,49.5338,49.6931,8487.5402466259,0
+QTUM.US,D,20210809,000000,49.8,49.9831,49.6704,49.7584,6396.7293441055,0
+QTUM.US,D,20210810,000000,49.7209,49.7209,49.2677,49.3528,14160.721690198,0
+QTUM.US,D,20210811,000000,49.7307,49.7902,49.1884,49.4547,8232.8837229743,0
+QTUM.US,D,20210812,000000,49.3468,49.3468,48.8688,49.0104,16672.928506856,0
+QTUM.US,D,20210813,000000,49.1291,49.1489,48.9619,49.139,67123.215359166,0
+QTUM.US,D,20210816,000000,49.0796,49.1588,48.6471,48.9223,8126.7768381195,0
+QTUM.US,D,20210817,000000,48.4789,48.4789,47.8228,48.1098,6216.8529107325,0
+QTUM.US,D,20210818,000000,48.095,48.3414,47.8773,47.8773,7113.2034523157,0
+QTUM.US,D,20210819,000000,47.5023,47.9465,47.3399,47.6902,13202.728101222,0
+QTUM.US,D,20210820,000000,47.8773,48.2207,47.8773,48.2207,8702.7856416171,0
+QTUM.US,D,20210823,000000,48.6769,49.2369,48.6769,49.2082,10219.608824161,0
+QTUM.US,D,20210824,000000,49.3854,49.6031,49.3854,49.5675,12998.598665597,0
+QTUM.US,D,20210825,000000,49.6516,49.9484,49.6516,49.8287,14115.247310974,0
+QTUM.US,D,20210826,000000,49.7209,49.8198,49.4942,49.615,7039.4339037976,0
+QTUM.US,D,20210827,000000,49.6911,50.5501,49.6911,50.5204,7272.8690504782,0
+QTUM.US,D,20210830,000000,50.7955,50.7955,50.5254,50.6876,18078.592095742,0
+QTUM.US,D,20210831,000000,50.7659,50.7659,50.3027,50.5382,8883.6726167506,0
+QTUM.US,D,20210901,000000,50.9331,51.1607,50.8737,50.9608,21853.976113053,0
+QTUM.US,D,20210902,000000,51.2884,51.323,51.0667,51.2023,9985.1631357198,0
+QTUM.US,D,20210903,000000,51.2884,51.6901,51.2884,51.6139,13631.197807684,0
+QTUM.US,D,20210907,000000,51.5446,51.5446,51.3477,51.4268,11666.704625228,0
+QTUM.US,D,20210908,000000,51.2884,51.4071,50.6481,50.8747,18329.206452351,0
+QTUM.US,D,20210909,000000,50.943,51.3477,50.943,51.2299,9224.2251900466,0
+QTUM.US,D,20210910,000000,51.6435,51.7722,51.2299,51.2299,23823.52200431,0
+QTUM.US,D,20210913,000000,51.604,51.604,51.0716,51.5644,19438.781305405,0
+QTUM.US,D,20210914,000000,51.8118,51.8118,51.3804,51.5347,15429.962141413,0
+QTUM.US,D,20210915,000000,51.5347,51.8118,51.2982,51.7999,13766.610403594,0
+QTUM.US,D,20210916,000000,51.5347,51.9048,51.417,51.8316,25938.585909083,0
+QTUM.US,D,20210917,000000,51.7426,51.7426,51.0914,51.2874,71368.50129512,0
+QTUM.US,D,20210920,000000,50.4215,50.4709,49.2973,50.3117,17483.382998795,0
+QTUM.US,D,20210921,000000,50.7074,50.8549,50.2246,50.56,18019.980673632,0
+QTUM.US,D,20210922,000000,50.8252,51.3239,50.658,51.227,26685.376270109,0
+QTUM.US,D,20210923,000000,51.5367,52.0008,51.5367,51.9613,29801.88705956,0
+QTUM.US,D,20210924,000000,51.5961,51.9513,51.5862,51.9513,17829.998822654,0
+QTUM.US,D,20210927,000000,51.705,51.8632,51.4278,51.7277,11476.72277425,0
+QTUM.US,D,20210928,000000,51.1418,51.1418,50.0276,50.0435,25398.956608965,0
+QTUM.US,D,20210929,000000,50.1345,50.1741,49.4636,49.4854,22148.043765365,0
+QTUM.US,D,20210930,000000,49.7792,50.0355,49.4724,49.5517,38104.49816401,0
+QTUM.US,D,20211001,000000,49.7496,49.8683,49.0975,49.7407,14150.616272593,0
+QTUM.US,D,20211004,000000,49.3735,49.3933,48.3573,48.5948,17275.211396126,0
+QTUM.US,D,20211005,000000,48.7917,49.2557,48.7422,49.0875,42451.848817777,0
+QTUM.US,D,20211006,000000,48.6442,49.1914,48.3869,49.1766,29455.271235701,0
+QTUM.US,D,20211007,000000,49.6308,50.1543,49.6308,49.7872,19394.317467942,0
+QTUM.US,D,20211008,000000,49.9673,49.9673,49.4824,49.5734,11271.582796865,0
+QTUM.US,D,20211011,000000,49.5517,49.9949,49.3636,49.3735,18791.02403691,0
+QTUM.US,D,20211012,000000,49.5319,49.6209,49.0677,49.1864,21127.396587237,0
+QTUM.US,D,20211013,000000,49.5022,49.7792,49.5022,49.6011,12965.2507875,0
+QTUM.US,D,20211014,000000,50.2136,50.7173,50.2136,50.7074,22895.844668151,0
+QTUM.US,D,20211015,000000,51.0429,51.1913,51.0073,51.0726,16417.261441443,0
+QTUM.US,D,20211018,000000,50.8549,51.2696,50.6778,51.2309,34526.169790001,0
+QTUM.US,D,20211019,000000,51.4378,51.7594,51.2913,51.705,18000.780380182,0
+QTUM.US,D,20211020,000000,51.7544,51.8435,51.5961,51.7841,13578.649636136,0
+QTUM.US,D,20211021,000000,51.5763,51.9711,51.4744,51.9315,40650.052858765,0
+QTUM.US,D,20211022,000000,52.08,52.4263,51.7544,51.8632,13558.438800926,0
+QTUM.US,D,20211025,000000,52.0305,52.3472,51.8435,52.1592,18792.03457867,0
+QTUM.US,D,20211026,000000,52.4461,52.4461,51.8484,51.9217,28657.953786649,0
+QTUM.US,D,20211027,000000,51.8435,52.0899,51.5466,51.5466,30882.156201558,0
+QTUM.US,D,20211028,000000,51.9217,52.455,51.9217,52.3867,22466.36441993,0
+QTUM.US,D,20211029,000000,51.9118,52.5144,51.9118,52.4461,29239.01529895,0
+QTUM.US,D,20211101,000000,52.8796,53.314,52.6915,53.314,33193.265207872,0
+QTUM.US,D,20211102,000000,53.3338,53.69,53.3338,53.6801,27600.927105143,0
+QTUM.US,D,20211103,000000,53.7978,54.3213,53.6604,54.263,44402.194415585,0
+QTUM.US,D,20211104,000000,54.6667,55.3188,54.5282,55.3188,52941.272291997,0
+QTUM.US,D,20211105,000000,55.6642,56.0194,55.2694,55.586,54310.556377505,0
+QTUM.US,D,20211108,000000,55.9017,56.3054,55.7929,56.1788,65905.512537736,0
+QTUM.US,D,20211109,000000,56.4242,56.4341,55.6741,56.0798,58983.301478159,0
+QTUM.US,D,20211110,000000,55.7137,55.8998,54.538,54.7399,46164.579245936,0
+QTUM.US,D,20211111,000000,55.2199,55.398,55.1209,55.3485,19505.4770616,0
+QTUM.US,D,20211112,000000,55.6355,55.9512,55.4762,55.8918,29950.436698357,0
+QTUM.US,D,20211115,000000,56.0996,56.1392,55.4029,55.6642,55559.58599351,0
+QTUM.US,D,20211116,000000,55.6741,56.2184,55.398,56.1986,38899.794529542,0
+QTUM.US,D,20211117,000000,56.1986,56.2283,55.6355,55.8027,69451.503575409,0
+QTUM.US,D,20211118,000000,56.2481,56.2481,55.5662,55.9611,43445.21136837,0
+QTUM.US,D,20211119,000000,56.0699,56.159,55.773,55.8621,45807.858004471,0
+QTUM.US,D,20211122,000000,55.9215,56.2194,54.9141,54.9141,51367.858770864,0
+QTUM.US,D,20211123,000000,54.8646,55.0517,53.9869,54.6271,41247.283039234,0
+QTUM.US,D,20211124,000000,54.2333,54.8943,53.7978,54.8943,27819.204125415,0
+QTUM.US,D,20211126,000000,54.2432,54.2432,53.0141,53.3071,29201.62525381,0
+QTUM.US,D,20211129,000000,54.075,54.8152,53.8474,54.7558,44803.379494512,0
+QTUM.US,D,20211130,000000,54.825,54.9141,53.4624,53.9562,44649.777146913,0
+QTUM.US,D,20211201,000000,54.8053,55.5365,53.6702,53.6702,50577.615114136,0
+QTUM.US,D,20211202,000000,53.6207,54.0651,53.0181,53.7494,57278.517528159,0
+QTUM.US,D,20211203,000000,54.2135,54.4589,52.7806,53.2645,36774.625207163,0
+QTUM.US,D,20211206,000000,53.1952,53.6406,52.3669,53.4763,37131.346448628,0
+QTUM.US,D,20211207,000000,54.5084,55.6741,54.5084,55.4673,61698.627188682,0
+QTUM.US,D,20211208,000000,55.4673,55.6474,54.9932,55.6058,30295.031438695,0
+QTUM.US,D,20211209,000000,55.3783,55.584,54.4886,54.4886,18073.539386939,0
+QTUM.US,D,20211210,000000,54.9932,55.2001,54.3025,54.6558,21304.241395329,0
+QTUM.US,D,20211213,000000,54.825,54.825,53.7781,53.8156,39874.967328445,0
+QTUM.US,D,20211214,000000,53.314,53.5763,52.8894,53.3536,24027.651439936,0
+QTUM.US,D,20211215,000000,53.5317,54.6865,52.8221,54.6865,33043.705027315,0
+QTUM.US,D,20211216,000000,55.111,55.1605,52.8697,53.0082,32767.827126692,0
+QTUM.US,D,20211217,000000,52.6024,53.4317,52.4857,52.9785,32178.681280309,0
+QTUM.US,D,20211220,000000,52.3372,52.5144,51.9711,52.3274,36915.090511876,0
+QTUM.US,D,20211221,000000,52.8004,53.8671,52.8004,53.8671,33136.674869283,0
+QTUM.US,D,20211222,000000,53.7395,54.4935,53.6702,54.4688,13492.753586493,0
+QTUM.US,D,20211223,000000,54.6271,55.0418,54.5282,54.9141,15246.043540998,0
+QTUM.US,D,20211227,000000,55.1803,55.8819,55.1803,55.872,32928.503266615,0
+QTUM.US,D,20211228,000000,56.0798,56.0798,55.2892,55.3683,46127.189200796,0
+QTUM.US,D,20211229,000000,55.4178,55.5167,55.2694,55.4574,26805.630739611,0
+QTUM.US,D,20211230,000000,55.4574,55.7829,55.3287,55.3287,33696.515004612,0
+QTUM.US,D,20211231,000000,55.4277,55.5069,55.1209,55.1408,19367.032840407,0
+QTUM.US,D,20220103,000000,55.1902,55.7334,55.0615,55.7038,28876.230806921,0
+QTUM.US,D,20220104,000000,56.0007,56.0056,54.8448,55.4871,21521.507873841,0
+QTUM.US,D,20220105,000000,55.4772,55.4969,53.975,53.975,36233.985365283,0
+QTUM.US,D,20220106,000000,53.8661,54.3609,53.4515,54.1729,25263.544013055,0
+QTUM.US,D,20220107,000000,54.1234,54.3986,53.214,53.3624,17237.821350987,0
+QTUM.US,D,20220110,000000,52.7598,53.1447,51.89,53.1062,32021.036765666,0
+QTUM.US,D,20220111,000000,53.1062,54.0443,52.9182,54.0146,25374.703606712,0
+QTUM.US,D,20220112,000000,54.2818,54.7063,53.9502,54.1927,13301.761193754,0
+QTUM.US,D,20220113,000000,54.5776,54.6865,53.2042,53.2042,10927.998598287,0
+QTUM.US,D,20220114,000000,52.8884,53.9255,52.8884,53.9156,24281.297421827,0
+QTUM.US,D,20220118,000000,53.0566,53.2536,52.2561,52.2957,29567.441371119,0
+QTUM.US,D,20220119,000000,52.4936,52.7301,51.4358,51.4358,23787.142500932,0
+QTUM.US,D,20220120,000000,51.8019,52.2739,50.6352,50.655,19389.264759139,0
+QTUM.US,D,20220121,000000,50.3591,51.0112,49.5981,49.6674,36163.247442047,0
+QTUM.US,D,20220124,000000,48.857,49.895,47.4052,49.8455,109042.50866915,0
+QTUM.US,D,20220125,000000,49.0153,49.4003,48.2543,48.5808,47272.133015468,0
+QTUM.US,D,20220126,000000,49.3122,50.0425,48.2642,48.7679,57780.756783138,0
+QTUM.US,D,20220127,000000,48.8075,48.8075,47.1084,47.1777,39680.943310425,0
+QTUM.US,D,20220128,000000,46.96,47.9584,46.3375,47.9287,20375.553517409,0
+QTUM.US,D,20220131,000000,48.1454,49.8357,48.0673,49.8357,34088.605207695,0
+QTUM.US,D,20220201,000000,50.0425,50.0722,49.3606,50.0722,28903.515434456,0
+QTUM.US,D,20220202,000000,50.5867,50.843,50.1513,50.655,46714.313963659,0
+QTUM.US,D,20220203,000000,49.618,50.0127,48.9757,49.0054,19795.502546869,0
+QTUM.US,D,20220204,000000,48.9659,49.7466,48.6897,49.4794,14072.804557032,0
+QTUM.US,D,20220207,000000,49.4794,49.8753,49.322,49.3805,17236.810809227,0
+QTUM.US,D,20220208,000000,49.3023,50.3888,49.3023,50.2997,17948.232208635,0
+QTUM.US,D,20220209,000000,50.8628,51.5546,50.7045,51.5546,14222.36473759,0
+QTUM.US,D,20220210,000000,50.557,51.89,50.4581,50.5669,20055.211779323,0
+QTUM.US,D,20220211,000000,50.6451,50.8232,49.0648,49.2725,9718.3801109419,0
+QTUM.US,D,20220214,000000,49.1836,49.7268,48.5808,49.0054,31667.347149484,0
+QTUM.US,D,20220215,000000,49.895,50.8282,49.895,50.7936,11127.07532511,0
+QTUM.US,D,20220216,000000,50.5076,51.1883,50.3492,51.121,10099.354354659,0
+QTUM.US,D,20220217,000000,50.6748,50.7539,49.8158,49.8158,8482.4875378233,0
+QTUM.US,D,20220218,000000,49.6872,49.8555,48.9509,49.2429,17155.967468385,0
+QTUM.US,D,20220222,000000,48.7778,49.4596,48.2573,48.7095,28511.425231374,0
+QTUM.US,D,20220223,000000,49.1439,49.3805,47.8694,47.8793,16533.473743904,0
+QTUM.US,D,20220224,000000,46.3276,49.035,46.1505,49.035,35802.484033541,0
+QTUM.US,D,20220225,000000,49.3706,49.9544,48.7679,49.9544,20220.940628049,0
+QTUM.US,D,20220228,000000,49.4003,50.2286,49.3023,49.8693,10739.027289069,0
+QTUM.US,D,20220301,000000,49.608,49.7565,48.6006,48.8075,14921.65963587,0
+QTUM.US,D,20220302,000000,49.0548,49.7862,48.8075,49.6674,17524.815210976,0
+QTUM.US,D,20220303,000000,49.6971,49.7664,48.6204,48.8075,35123.39997047,0
+QTUM.US,D,20220304,000000,48.0673,48.3929,47.3063,47.6814,15166.210741917,0
+QTUM.US,D,20220307,000000,47.3162,47.711,45.911,45.9258,20558.461576064,0
+QTUM.US,D,20220308,000000,45.8239,47.1381,45.4093,46.0782,24581.428324702,0
+QTUM.US,D,20220309,000000,47.0985,47.9822,47.0985,47.7912,17268.137603803,0
+QTUM.US,D,20220310,000000,46.96,47.2766,46.6789,47.2024,12434.716363225,0
+QTUM.US,D,20220311,000000,47.523,47.8396,46.199,46.199,15256.148958603,0
+QTUM.US,D,20220314,000000,46.2188,46.4513,45.0531,45.2461,51042.464323976,0
+QTUM.US,D,20220315,000000,45.3994,46.4662,45.2658,46.4662,12109.321916338,0
+QTUM.US,D,20220316,000000,47.2766,48.5215,47.0391,48.5205,18686.938235577,0
+QTUM.US,D,20220317,000000,48.1554,49.0153,48.1554,48.9529,9008.9797950554,0
+QTUM.US,D,20220318,000000,48.6799,49.8911,48.6799,49.8911,10221.629907681,0
+QTUM.US,D,20220321,000000,49.7664,50.0029,49.2479,49.7139,8873.5671991454,0
+QTUM.US,D,20220322,000000,49.7466,50.4977,49.7466,50.2987,15586.596114295,0
+QTUM.US,D,20220323,000000,50.082,50.4086,49.6314,49.6314,5214.3954842945,0
+QTUM.US,D,20220324,000000,49.5873,50.7549,49.5873,50.7549,12954.134828134,0
+QTUM.US,D,20220325,000000,50.6956,50.6956,50.2899,50.6164,5395.282459428,0
+QTUM.US,D,20220328,000000,50.3393,50.7594,50.0753,50.7594,12450.885031394,0
+QTUM.US,D,20220329,000000,51.5268,51.7643,51.0964,51.6536,25859.763651763,0
+QTUM.US,D,20220330,000000,51.5071,51.695,50.6759,50.7948,20961.667738512,0
+QTUM.US,D,20220331,000000,50.7154,50.7154,50.0211,50.0211,6356.3076736846,0
+QTUM.US,D,20220401,000000,50.2304,50.2304,49.3983,49.8124,7588.1580797612,0
+QTUM.US,D,20220404,000000,50.0722,50.4481,50.0722,50.4481,8764.428689009,0
+QTUM.US,D,20220405,000000,50.0722,50.0722,48.7722,48.8154,19765.186294053,0
+QTUM.US,D,20220406,000000,48.093,48.2593,47.6378,47.9607,46116.07324143,0
+QTUM.US,D,20220407,000000,47.8159,48.2415,47.2915,47.9912,11059.369027155,0
+QTUM.US,D,20220408,000000,47.8852,47.8852,47.2684,47.2684,42830.801977973,0
+QTUM.US,D,20220411,000000,46.8066,46.9253,46.48,46.5196,12648.951216456,0
+QTUM.US,D,20220412,000000,47.0045,47.3756,46.2623,46.3126,27111.82489305,0
+QTUM.US,D,20220413,000000,46.4207,47.1926,46.4207,47.1814,36024.803220856,0
+QTUM.US,D,20220414,000000,47.2618,47.2618,46.3707,46.3707,12004.225573243,0
+QTUM.US,D,20220418,000000,45.9655,46.6384,45.9655,46.3622,12558.002458009,0
+QTUM.US,D,20220419,000000,46.1435,47.1232,46.0446,47.1034,9648.6527294659,0
+QTUM.US,D,20220420,000000,47.4597,47.5434,47.054,47.0961,8896.8096596374,0
+QTUM.US,D,20220421,000000,47.6081,47.905,46.104,46.1596,12760.110810113,0
+QTUM.US,D,20220422,000000,46.0941,46.3118,45.3816,45.3816,14100.089184566,0
+QTUM.US,D,20220425,000000,45.1342,45.9457,45.1342,45.9457,17867.388867793,0
+QTUM.US,D,20220426,000000,45.4904,45.5103,44.4514,44.4514,25510.116202623,0
+QTUM.US,D,20220427,000000,44.3525,45.0847,44.204,44.4218,7346.6385989963,0
+QTUM.US,D,20220428,000000,45.0352,46.0149,44.6686,45.7518,7294.0904274492,0
+QTUM.US,D,20220429,000000,45.6983,46.0743,44.5702,44.5702,5776.2567031449,0
+QTUM.US,D,20220502,000000,44.59,45.3013,44.4515,45.3013,7280.9533845624,0
+QTUM.US,D,20220503,000000,45.3618,45.639,45.2629,45.5696,38423.829360336,0
+QTUM.US,D,20220504,000000,45.7181,47.1232,45.0453,47.1232,8557.2676281019,0
+QTUM.US,D,20220505,000000,46.3712,46.3712,44.7878,45.0439,19072.965188096,0
+QTUM.US,D,20220506,000000,44.8373,45.153,44.2019,44.5998,23925.586722123,0
+QTUM.US,D,20220509,000000,43.6301,43.8675,42.5415,42.6603,21314.346812934,0
+QTUM.US,D,20220510,000000,43.4717,43.6479,42.5713,43.1254,14915.596385308,0
+QTUM.US,D,20220511,000000,42.8384,43.5212,42.0999,42.0999,23327.345999895,0
+QTUM.US,D,20220512,000000,41.6014,42.6405,41.6014,42.3832,32589.971776841,0
+QTUM.US,D,20220513,000000,43.0165,44.0457,43.0165,43.9567,8327.8746484634,0
+QTUM.US,D,20220516,000000,43.6598,44.0139,43.5212,43.5575,10480.328598376,0
+QTUM.US,D,20220517,000000,44.3227,44.9452,44.3227,44.932,14298.155369628,0
+QTUM.US,D,20220518,000000,44.4613,44.7879,43.3629,43.4339,10948.209433498,0
+QTUM.US,D,20220519,000000,43.2837,44.1496,43.2837,43.6394,10545.003271049,0
+QTUM.US,D,20220520,000000,44.2139,44.2139,42.5515,43.5473,10402.516882816,0
+QTUM.US,D,20220523,000000,43.6796,44.1991,43.5509,44.0725,14822.626543339,0
+QTUM.US,D,20220524,000000,43.6201,43.6201,43.0462,43.4619,11547.460697487,0
+QTUM.US,D,20220525,000000,43.2046,44.1743,43.2046,43.9355,8001.4696598147,0
+QTUM.US,D,20220526,000000,43.9666,45.2727,43.9666,45.1441,15311.728755432,0
+QTUM.US,D,20220527,000000,45.5201,46.3118,45.5201,46.3118,10521.760810557,0
+QTUM.US,D,20220531,000000,46.381,46.4701,45.5894,45.9879,12019.383699651,0
+QTUM.US,D,20220601,000000,46.2524,46.4305,45.215,45.6245,21298.178144765,0
+QTUM.US,D,20220602,000000,45.4311,46.8363,45.4311,46.8363,12864.196611448,0
+QTUM.US,D,20220603,000000,46.292,46.292,45.8368,45.9358,35777.220489528,0
+QTUM.US,D,20220606,000000,46.5987,46.6878,45.906,46.0446,20120.896993758,0
+QTUM.US,D,20220607,000000,45.5795,46.5223,45.5795,46.5223,14773.109997074,0
+QTUM.US,D,20220608,000000,46.2524,46.3534,45.6191,45.8071,16217.17417286,0
+QTUM.US,D,20220609,000000,45.4014,45.6983,44.5306,44.5306,9811.34995291,0
+QTUM.US,D,20220610,000000,43.7489,44.0259,43.2937,43.3035,18863.783043667,0
+QTUM.US,D,20220613,000000,41.9973,42.1556,41.265,41.2946,20647.38925099,0
+QTUM.US,D,20220614,000000,41.3837,41.6212,40.9087,41.2931,12029.489117257,0
+QTUM.US,D,20220615,000000,41.7004,42.4624,41.2848,42.0468,23293.998121797,0
+QTUM.US,D,20220616,000000,40.7553,40.9385,39.9786,40.1879,21834.775819603,0
+QTUM.US,D,20220617,000000,40.3348,40.701,39.8697,40.404,63246.777165802,0
+QTUM.US,D,20220621,000000,41.1462,41.6014,40.988,41.3046,12937.966159966,0
+QTUM.US,D,20220622,000000,40.6882,41.3742,40.6087,40.8771,22902.276641862,0
+QTUM.US,D,20220623,000000,40.9566,40.9964,40.4795,40.9865,8005.284732988,0
+QTUM.US,D,20220624,000000,41.4835,42.3167,41.4835,42.3167,9389.460630524,0
+QTUM.US,D,20220627,000000,42.587,42.587,42.0203,42.1506,12150.770833094,0
+QTUM.US,D,20220628,000000,42.3881,42.7162,41.404,41.404,22319.836347768,0
+QTUM.US,D,20220629,000000,41.1753,41.1753,40.6684,40.897,25957.321845944,0
+QTUM.US,D,20220630,000000,40.2508,40.6088,39.7439,40.3105,14081.173120428,0
+QTUM.US,D,20220701,000000,39.9824,39.9824,39.2965,39.6842,8626.956756736,0
+QTUM.US,D,20220705,000000,38.879,39.6096,38.5211,39.6092,54162.923583598,0
+QTUM.US,D,20220706,000000,39.6345,40.0222,39.376,39.8035,30711.40272658,0
+QTUM.US,D,20220707,000000,40.1713,41.1611,40.1713,41.0829,20793.822658406,0
+QTUM.US,D,20220708,000000,40.5888,41.3452,40.5888,41.1952,8216.532508048,0
+QTUM.US,D,20220711,000000,40.6882,40.6882,40.1813,40.1869,19601.781641996,0
+QTUM.US,D,20220712,000000,40.3304,40.5093,39.7836,39.9725,5419.008401182,0
+QTUM.US,D,20220713,000000,39.3015,40.1439,39.217,39.9978,12327.81658743,0
+QTUM.US,D,20220714,000000,39.5749,39.9924,39.0728,39.9327,25799.388985542,0
+QTUM.US,D,20220715,000000,40.4198,40.6982,40.1713,40.6783,4417.090382326,0
+QTUM.US,D,20220718,000000,41.1853,41.3642,40.5116,40.5859,6408.855118606,0
+QTUM.US,D,20220719,000000,41.1157,41.9696,41.1157,41.9309,8941.816535754,0
+QTUM.US,D,20220720,000000,41.9309,42.7758,41.9309,42.6765,12885.108336874,0
+QTUM.US,D,20220721,000000,42.8852,43.3925,42.8752,43.3925,8685.301380324,0
+QTUM.US,D,20220722,000000,43.4021,43.4021,42.4329,42.6764,7209.584780262,0
+QTUM.US,D,20220725,000000,42.6267,42.6267,42.1694,42.5082,28638.156705634,0
+QTUM.US,D,20220726,000000,42.408,42.408,41.6823,41.821,7038.574676642,0
+QTUM.US,D,20220727,000000,42.1396,43.3425,42.1396,43.253,13706.962776036,0
+QTUM.US,D,20220728,000000,43.1735,43.7302,42.7659,43.6904,7067.746988436,0
+QTUM.US,D,20220729,000000,43.4518,44.1179,43.2132,44.0682,22821.801298982,0
+QTUM.US,D,20220801,000000,43.7898,44.267,43.6109,43.9265,16361.64314929,0
+QTUM.US,D,20220802,000000,43.5313,44.1874,43.4021,43.7179,43168.985804404,0
+QTUM.US,D,20220803,000000,43.8892,44.818,43.8892,44.8137,17515.458377832,0
+QTUM.US,D,20220804,000000,44.8237,45.0125,44.5652,44.9728,13961.466047894,0
+QTUM.US,D,20220805,000000,44.3067,44.7938,44.1775,44.7044,6722.708955838,0
+QTUM.US,D,20220808,000000,44.6547,44.8462,44.2073,44.3633,10200.24971004,0
+QTUM.US,D,20220809,000000,43.9489,43.9489,42.9747,43.1515,8432.809992038,0
+QTUM.US,D,20220810,000000,44.0383,44.5607,44.0185,44.5254,7657.228875032,0
+QTUM.US,D,20220811,000000,44.9529,45.2114,44.435,44.435,3835.656030018,0
+QTUM.US,D,20220812,000000,44.7243,45.3406,44.7243,45.3209,8378.489135594,0
+QTUM.US,D,20220815,000000,45.112,45.5494,45.102,45.5104,8805.008452858,0
+QTUM.US,D,20220816,000000,45.4002,45.8317,45.1915,45.6026,6221.74994641,0
+QTUM.US,D,20220817,000000,45.0324,45.0324,44.3564,44.6447,22358.062135636,0
+QTUM.US,D,20220818,000000,44.9032,45.3008,44.9032,45.1275,4720.884801698,0
+QTUM.US,D,20220819,000000,44.6746,44.6746,43.9588,44.0234,8382.512902738,0
+QTUM.US,D,20220822,000000,43.3325,43.3325,42.7112,42.8186,11095.53789958,0
+QTUM.US,D,20220823,000000,42.8255,43.253,42.8255,42.9681,4186.729713332,0
+QTUM.US,D,20220824,000000,42.8752,43.2629,42.8752,43.1126,2548.050543938,0
+QTUM.US,D,20220825,000000,43.2729,44.1278,43.2729,44.1278,6502.407704704,0
+QTUM.US,D,20220826,000000,44.0781,44.0781,42.3235,42.3235,7219.644198122,0
+QTUM.US,D,20220829,000000,41.911,42.2987,41.8215,41.8726,22230.307528814,0
+QTUM.US,D,20220830,000000,42.2191,42.2887,41.2648,41.5133,12018.992459128,0
+QTUM.US,D,20220831,000000,41.7022,41.703,41.1207,41.2092,5227.879461842,0
+QTUM.US,D,20220901,000000,40.5192,40.5192,39.7637,40.4264,12916.29253224,0
+QTUM.US,D,20220902,000000,40.8672,41.0784,39.9526,40.062,4487.506307346,0
+QTUM.US,D,20220906,000000,40.0123,40.0123,39.4059,39.4316,27885.712249706,0
+QTUM.US,D,20220907,000000,39.3562,40.0129,39.1971,39.9434,8120.968038378,0
+QTUM.US,D,20220908,000000,39.6544,40.2419,39.6544,40.2419,6285.124278928,0
+QTUM.US,D,20220909,000000,40.7379,41.2449,40.7379,41.206,14812.49279885,0
+QTUM.US,D,20220912,000000,41.5034,41.7022,41.3543,41.5685,15307.416157562,0
+QTUM.US,D,20220913,000000,40.1514,40.4795,39.555,39.6424,19456.926024812,0
+QTUM.US,D,20220914,000000,39.8532,40.047,39.5252,39.8475,10348.123152582,0
+QTUM.US,D,20220915,000000,39.5649,39.9132,39.1772,39.3639,8971.994789334,0
+QTUM.US,D,20220916,000000,38.8293,39.1375,38.6503,39.1059,9171.171262962,0
+QTUM.US,D,20220919,000000,38.71,39.2965,38.71,39.2727,4707.80755848,0
+QTUM.US,D,20220920,000000,38.8591,38.9486,38.5609,38.7089,6713.655479764,0
+QTUM.US,D,20220921,000000,38.77,39.0252,38.3562,38.3562,3732,0
+QTUM.US,D,20220922,000000,38.25,38.2901,37.6,37.7493,10983,0
+QTUM.US,D,20220923,000000,37.32,37.32,36.58,36.9532,14507,0
+QTUM.US,D,20220926,000000,36.9,37.195,36.5986,36.5986,8013,0
+QTUM.US,D,20220927,000000,36.84,37.12,36.4986,36.65,7877,0
+QTUM.US,D,20220928,000000,36.42,37.36,36.42,37.3214,12631,0
+QTUM.US,D,20220929,000000,36.73,36.73,36.12,36.4539,6072,0
+QTUM.US,D,20220930,000000,36.25,36.9,36.1291,36.1291,3018,0
+QTUM.US,D,20221003,000000,36.4,37.37,36.4,37.1661,8701,0
+QTUM.US,D,20221004,000000,38.13,38.72,38.13,38.6827,8026,0
+QTUM.US,D,20221005,000000,38.17,38.84,37.9,38.65,52420,0
+QTUM.US,D,20221006,000000,38.63,38.97,38.37,38.42,8037,0
+QTUM.US,D,20221007,000000,37.7,37.7,36.7499,36.91,6195,0
+QTUM.US,D,20221010,000000,36.91,36.91,35.93,36.2178,121125,0
+QTUM.US,D,20221011,000000,35.78,35.78,35.09,35.2758,17648,0
+QTUM.US,D,20221012,000000,35.24,35.24,34.97,34.9754,8936,0
+QTUM.US,D,20221013,000000,34.03,35.9,33.7,35.7859,11599,0
+QTUM.US,D,20221014,000000,35.98,35.98,34.54,34.57,18857,0
+QTUM.US,D,20221017,000000,35.44,35.74,35.44,35.64,5737,0
+QTUM.US,D,20221018,000000,36.7099,36.7099,35.86,35.8616,5147,0
+QTUM.US,D,20221019,000000,35.67,35.92,35.55,35.695,3225,0
+QTUM.US,D,20221020,000000,36.169,36.4401,35.65,35.868,4054,0
+QTUM.US,D,20221021,000000,35.59,36.749,35.59,36.7,12075,0
+QTUM.US,D,20221024,000000,36.63,36.75,36.4,36.6799,4298,0
+QTUM.US,D,20221025,000000,37.34,37.4001,36.77,37.352,4848,0
+QTUM.US,D,20221026,000000,36.8,37.835,36.8,37.3362,8619,0
+QTUM.US,D,20221027,000000,37.34,37.49,36.8,36.8014,7323,0
+QTUM.US,D,20221028,000000,36.82,37.6773,36.82,37.6773,2478,0
+QTUM.US,D,20221031,000000,37.38,37.41,37.222,37.222,2257,0
+QTUM.US,D,20221101,000000,37.88,37.88,37.3685,37.3685,5333,0
+QTUM.US,D,20221102,000000,37.169,37.83,36.47,36.4733,18441,0
+QTUM.US,D,20221103,000000,36.0445,36.31,35.74,35.9943,40388,0
+QTUM.US,D,20221104,000000,36.99,36.99,36.4105,36.99,5137,0
+QTUM.US,D,20221107,000000,37.23,37.6557,37.1397,37.6244,3086,0
+QTUM.US,D,20221108,000000,38.02,38.41,37.65,38.1263,9200,0
+QTUM.US,D,20221109,000000,37.78,37.78,37.216,37.216,2779,0
+QTUM.US,D,20221110,000000,38.88,40.155,38.88,40.1449,8506,0
+QTUM.US,D,20221111,000000,40.22,41.14,40.22,41.05,11069,0
+QTUM.US,D,20221114,000000,40.69,41.22,40.65,40.7655,7951,0
+QTUM.US,D,20221115,000000,41.82,41.9301,41.41,41.5757,5754,0
+QTUM.US,D,20221116,000000,41.24,41.24,40.6517,40.6517,5612,0
+QTUM.US,D,20221117,000000,40.39,40.83,40.339,40.7239,7177,0
+QTUM.US,D,20221118,000000,40.9,41.0025,40.71,40.8911,8985,0
+QTUM.US,D,20221121,000000,40.61,40.61,40.4429,40.4466,3861,0
+QTUM.US,D,20221122,000000,40.52,41.1095,40.46,41.1095,6671,0
+QTUM.US,D,20221123,000000,41.63,41.63,41.25,41.5264,1304,0
+QTUM.US,D,20221125,000000,41.4,41.4716,41.35,41.4109,10170,0
+QTUM.US,D,20221128,000000,41.11,41.1899,40.515,40.5886,7205,0
+QTUM.US,D,20221129,000000,40.6,40.8872,40.5,40.5703,6982,0
+QTUM.US,D,20221130,000000,40.62,42.1831,40.536,42.1831,8610,0
+QTUM.US,D,20221201,000000,42.39,42.55,41.93,42.3392,10369,0
+QTUM.US,D,20221202,000000,41.44,42.2448,41.44,42.2448,61694,0
+QTUM.US,D,20221205,000000,41.92,42,41.43,41.5732,6601,0
+QTUM.US,D,20221206,000000,41.63,41.63,40.67,40.8488,54578,0
+QTUM.US,D,20221207,000000,40.6,40.84,40.5,40.7605,8313,0
+QTUM.US,D,20221208,000000,40.93,41.57,40.93,41.5172,4812,0
+QTUM.US,D,20221209,000000,41.41,41.71,41.26,41.26,8722,0
+QTUM.US,D,20221212,000000,41.2,41.6893,41.09,41.6893,10329,0
+QTUM.US,D,20221213,000000,43.28,43.35,42.07,42.308,11707,0
+QTUM.US,D,20221214,000000,42.18,42.55,41.8999,42.01,9341,0
+QTUM.US,D,20221215,000000,41.32,41.32,40.45,40.45,7892,0
+QTUM.US,D,20221216,000000,40.24,40.4899,39.99,40.21,11709,0
+QTUM.US,D,20221219,000000,40.14,40.14,39.45,39.6116,7726,0
+QTUM.US,D,20221220,000000,39.42,39.95,39.26,39.6701,11146,0
+QTUM.US,D,20221221,000000,39.77,40.32,39.77,40.1981,8182,0
+QTUM.US,D,20221222,000000,39.69,39.69,38.88,39.261,6303,0
+QTUM.US,D,20221223,000000,39.13,39.3117,38.81,39.3117,6722,0
+QTUM.US,D,20221227,000000,39.18,39.18,38.87,38.8816,18993,0
+QTUM.US,D,20221228,000000,38.75,38.935,38.294,38.2955,29877,0
+QTUM.US,D,20221229,000000,38.76,39.44,38.76,39.417,6698,0
+QTUM.US,D,20221230,000000,38.9,39.1855,38.83,39.1855,14918,0
+QTUM.US,D,20230103,000000,39.77,39.77,39.08,39.2283,4377,0
+QTUM.US,D,20230104,000000,39.73,40.045,39.6,39.909,5646,0
+QTUM.US,D,20230105,000000,39.48,39.641,39.32,39.32,3689,0
+QTUM.US,D,20230106,000000,39.65,40.55,39.36,40.4043,4738,0
+QTUM.US,D,20230109,000000,40.89,41.369,40.82,40.8523,5987,0
+QTUM.US,D,20230110,000000,40.66,41.1417,40.66,41.1417,5176,0
+QTUM.US,D,20230111,000000,41.31,41.6137,41.225,41.6137,6630,0
+QTUM.US,D,20230112,000000,41.76,42.02,41.21,42.01,4970,0
+QTUM.US,D,20230113,000000,42.016,42.3637,42.01,42.3637,6298,0
+QTUM.US,D,20230117,000000,42.26,42.6399,42.26,42.5113,5431,0
+QTUM.US,D,20230118,000000,42.91,42.99,41.99,41.99,12157,0
+QTUM.US,D,20230119,000000,41.85,41.88,41.43,41.43,10049,0
+QTUM.US,D,20230120,000000,41.81,42.6052,41.81,42.27,7506,0
+QTUM.US,D,20230123,000000,42.67,43.64,42.67,43.59,4685,0
+QTUM.US,D,20230124,000000,43.36,43.565,43.36,43.45,3941,0
+QTUM.US,D,20230125,000000,42.97,43.64,42.89,43.6,7082,0
+QTUM.US,D,20230126,000000,44.09,44.09,43.421,44.0608,3280,0
+QTUM.US,D,20230127,000000,43.82,44.18,43.551,44.0361,8093,0
+QTUM.US,D,20230130,000000,43.54,43.735,43.31,43.3113,4789,0
+QTUM.US,D,20230131,000000,43.25,43.7502,43.25,43.7502,5296,0
+QTUM.US,D,20230201,000000,43.93,45.55,43.93,45.2689,36475,0
+QTUM.US,D,20230202,000000,45.72,46.24,45.42,46.058,33945,0
+QTUM.US,D,20230203,000000,45.21,45.975,45,45.45,11091,0
+QTUM.US,D,20230206,000000,45.11,45.44,44.85,45.04,79175,0
+QTUM.US,D,20230207,000000,45.07,46.06,45,45.97,11767,0
+QTUM.US,D,20230208,000000,45.68,45.92,45.3301,45.45,11118,0
+QTUM.US,D,20230209,000000,46.15,46.25,45.13,45.3039,14213,0
+QTUM.US,D,20230210,000000,45.21,45.21,44.82,45.0399,9889,0
+QTUM.US,D,20230213,000000,45.24,45.63,44.9901,45.5091,16403,0
+QTUM.US,D,20230214,000000,45.35,46.009,45.23,45.9703,37057,0
+QTUM.US,D,20230215,000000,45.47,46.28,45.47,46.28,19188,0
+QTUM.US,D,20230216,000000,45.65,46.091,45.58,45.5899,15308,0
+QTUM.US,D,20230217,000000,45.27,45.3,44.91,45.0485,10119,0
+QTUM.US,D,20230221,000000,44.54,44.65,44.0186,44.0186,15537,0
+QTUM.US,D,20230222,000000,44.15,44.28,43.75,43.8766,12876,0
+QTUM.US,D,20230223,000000,44.69,44.86,44.0201,44.58,13483,0
+QTUM.US,D,20230224,000000,43.84,43.84,43.52,43.68,12106,0
+QTUM.US,D,20230227,000000,44.22,44.22,43.92,43.94,16757,0
+QTUM.US,D,20230228,000000,43.87,44.25,43.76,43.91,7998,0
+QTUM.US,D,20230301,000000,44.07,44.32,43.979,44.0223,13016,0
+QTUM.US,D,20230302,000000,43.53,44.27,43.25,44.27,10436,0
+QTUM.US,D,20230303,000000,44.42,44.89,44.39,44.8651,65537,0
+QTUM.US,D,20230306,000000,44.96,45.19,44.46,44.4949,21107,0
+QTUM.US,D,20230307,000000,44.49,44.59,43.788,43.87,19703,0
+QTUM.US,D,20230308,000000,43.98,44.53,43.98,44.48,12570,0
+QTUM.US,D,20230309,000000,44.6,44.87,43.67,43.76,17628,0
+QTUM.US,D,20230310,000000,43.86,43.88,42.93,43.07,11122,0
+QTUM.US,D,20230313,000000,42.99,43.23,42.39,42.9716,44869,0
+QTUM.US,D,20230314,000000,43.45,43.82,43.2785,43.648,19233,0
+QTUM.US,D,20230315,000000,42.97,42.99,42.48,42.8733,17897,0
+QTUM.US,D,20230316,000000,42.89,44.25,42.885,44.1357,7520,0
+QTUM.US,D,20230317,000000,44.24,44.3306,43.7901,43.98,34407,0
+QTUM.US,D,20230320,000000,44.07,44.4,44.03,44.4,10169,0
+QTUM.US,D,20230321,000000,44.78,45.01,44.49,44.91,8621,0
+QTUM.US,D,20230322,000000,44.81,45.39,44.3101,44.3101,13342,0
+QTUM.US,D,20230323,000000,44.85,45.6,44.71,45.1588,30192,0
+QTUM.US,D,20230324,000000,44.8,44.82,44.3261,44.7001,8618,0
+QTUM.US,D,20230327,000000,44.88,44.915,44.44,44.66,18446,0
+QTUM.US,D,20230328,000000,44.56,44.56,44.13,44.4066,7130,0
+QTUM.US,D,20230329,000000,44.9237,45.488,44.9101,45.35,8909,0
+QTUM.US,D,20230330,000000,45.71,46,45.58,45.8232,11323,0
+QTUM.US,D,20230331,000000,45.84,46.54,45.84,46.5208,10200,0
+QTUM.US,D,20230403,000000,46.31,46.5,46.0701,46.4,55894,0
+QTUM.US,D,20230404,000000,46.49,46.57,46.035,46.1819,20517,0
+QTUM.US,D,20230405,000000,45.85,45.9201,45.17,45.4226,10327,0
+QTUM.US,D,20230406,000000,45,45.56,44.97,45.4366,6873,0
+QTUM.US,D,20230410,000000,45.14,45.81,45.14,45.81,35112,0
+QTUM.US,D,20230411,000000,45.99,45.99,45.635,45.6352,12351,0
+QTUM.US,D,20230412,000000,45.98,46.05,45.18,45.1888,12182,0
+QTUM.US,D,20230413,000000,45.3,45.72,45.3,45.6601,10652,0
+QTUM.US,D,20230414,000000,45.5,45.85,45.1899,45.483,7559,0
+QTUM.US,D,20230417,000000,45.28,45.3939,45.1001,45.3939,7274,0
+QTUM.US,D,20230418,000000,45.62,45.77,45.32,45.43,14572,0
+QTUM.US,D,20230419,000000,45.06,45.065,44.9188,45.0018,5550,0
+QTUM.US,D,20230420,000000,44.66,45.1199,44.58,44.7179,7659,0
+QTUM.US,D,20230421,000000,44.55,44.55,44.25,44.4739,10532,0
+QTUM.US,D,20230424,000000,44.54,44.62,44.08,44.29,8341,0
+QTUM.US,D,20230425,000000,44,44,43.1122,43.1122,10923,0
+QTUM.US,D,20230426,000000,43.37,43.51,43.13,43.18,8224,0
+QTUM.US,D,20230427,000000,43.36,43.69,43.04,43.69,7316,0
+QTUM.US,D,20230428,000000,43.53,43.72,43.36,43.72,16947,0
+QTUM.US,D,20230501,000000,43.85,44.11,43.8201,43.92,5891,0
+QTUM.US,D,20230502,000000,43.87,43.89,43.4565,43.68,4609,0
+QTUM.US,D,20230503,000000,43.59,43.9738,43.5303,43.5303,10777,0
+QTUM.US,D,20230504,000000,43.33,43.5401,43.26,43.43,10125,0
+QTUM.US,D,20230505,000000,43.63,44.27,43.56,44.23,16143,0
+QTUM.US,D,20230508,000000,44.19,44.19,43.96,44.17,7071,0
+QTUM.US,D,20230509,000000,43.76,43.95,43.71,43.87,13828,0
+QTUM.US,D,20230510,000000,44.31,44.47,44.17,44.3907,25506,0
+QTUM.US,D,20230511,000000,44.26,44.26,44.04,44.22,10117,0
+QTUM.US,D,20230512,000000,44.26,44.29,43.78,44.07,9020,0
+QTUM.US,D,20230515,000000,44.21,44.9546,44.1744,44.9546,35929,0
+QTUM.US,D,20230516,000000,44.91,45.225,44.91,45.0483,12898,0
+QTUM.US,D,20230517,000000,45.3,45.96,45.2099,45.9103,14043,0
+QTUM.US,D,20230518,000000,46.04,46.72,46.04,46.69,46790,0
+QTUM.US,D,20230519,000000,46.77,46.8,46.4601,46.5669,26732,0
+QTUM.US,D,20230522,000000,46.47,47.195,46.47,47.08,51021,0
+QTUM.US,D,20230523,000000,46.91,47,46.425,46.502,17068,0
+QTUM.US,D,20230524,000000,45.93,46,45.439,45.75,19826,0
+QTUM.US,D,20230525,000000,46.79,46.93,46.4201,46.84,34936,0
+QTUM.US,D,20230526,000000,47.12,48.74,47.12,48.59,138571,0
+QTUM.US,D,20230530,000000,49.29,49.3609,48.55,48.8389,57130,0
+QTUM.US,D,20230531,000000,48.43,48.49,47.8501,48.1459,58394,0
+QTUM.US,D,20230601,000000,48.46,49.2574,48.3309,49.0208,41741,0
+QTUM.US,D,20230602,000000,49.34,49.45,48.7,48.91,40111,0
+QTUM.US,D,20230605,000000,48.84,48.84,48.4,48.63,25317,0
+QTUM.US,D,20230606,000000,48.32,49.386,48.32,49.1551,21581,0
+QTUM.US,D,20230607,000000,49.3,49.5,48.646,48.7221,25778,0
+QTUM.US,D,20230608,000000,48.8,49.52,48.67,49.418,48370,0
+QTUM.US,D,20230609,000000,49.77,50.15,49.41,49.55,40794,0
+QTUM.US,D,20230612,000000,49.97,50.39,49.9593,50.3353,36718,0
+QTUM.US,D,20230613,000000,51.03,51.19,50.619,51.01,77649,0
+QTUM.US,D,20230614,000000,50.91,51.22,50.5,51.04,46559,0
+QTUM.US,D,20230615,000000,50.93,51.36,50.6801,51.2118,41512,0
+QTUM.US,D,20230616,000000,51.52,51.52,50.7,50.7,43120,0
+QTUM.US,D,20230620,000000,50.84,50.84,49.9505,50.0689,70028,0
+QTUM.US,D,20230621,000000,49.68,49.84,49.02,49.1,51208,0
+QTUM.US,D,20230622,000000,48.83,49.22,48.72,49.16,35752,0
+QTUM.US,D,20230623,000000,48.57,48.62,48.21,48.48,96058,0
+QTUM.US,D,20230626,000000,48.6,49.129,48.5401,48.69,25073,0
+QTUM.US,D,20230627,000000,48.87,49.75,48.74,49.71,46790,0
+QTUM.US,D,20230628,000000,49.43,50,49.36,49.8899,37640,0
+QTUM.US,D,20230629,000000,49.98,50.0699,49.76,49.99,34125,0
+QTUM.US,D,20230630,000000,50.59,50.889,50.44,50.61,30720,0
+QTUM.US,D,20230703,000000,50.72,50.9896,50.53,50.89,30891,0
+QTUM.US,D,20230705,000000,50.6,50.75,50.35,50.43,42995,0
+QTUM.US,D,20230706,000000,49.91,49.91,49.31,49.64,109625,0
+QTUM.US,D,20230707,000000,49.66,50.41,49.66,49.86,61213,0
+QTUM.US,D,20230710,000000,49.84,50.44,49.84,50.4374,22640,0
+QTUM.US,D,20230711,000000,50.63,50.656,50.19,50.62,56733,0
+QTUM.US,D,20230712,000000,51.24,51.4766,51.06,51.4257,29142,0
+QTUM.US,D,20230713,000000,51.99,52.5499,51.87,52.47,55056,0
+QTUM.US,D,20230714,000000,52.42,52.45,51.595,51.6785,33426,0
+QTUM.US,D,20230717,000000,51.66,52.57,51.47,52.42,41295,0
+QTUM.US,D,20230718,000000,52.47,52.71,52.1,52.6632,33008,0
+QTUM.US,D,20230719,000000,52.89,52.9,52.12,52.27,43097,0
+QTUM.US,D,20230720,000000,51.87,51.94,50.7418,50.92,55621,0
+QTUM.US,D,20230721,000000,51.41,51.59,51.015,51.03,21685,0
+QTUM.US,D,20230724,000000,51.22,51.3199,50.89,51.19,25092,0
+QTUM.US,D,20230725,000000,51.24,51.93,51.24,51.84,32800,0
+QTUM.US,D,20230726,000000,51.44,51.8,51.3751,51.6,34676,0
+QTUM.US,D,20230727,000000,52.35,52.52,51.51,51.68,26250,0
+QTUM.US,D,20230728,000000,52.25,52.8,52.0899,52.6833,23548,0
+QTUM.US,D,20230731,000000,52.82,53.059,52.665,53,26224,0
+QTUM.US,D,20230801,000000,52.82,53.5499,52.4577,53.45,56865,0
+QTUM.US,D,20230802,000000,52.78,52.78,51.41,51.78,53484,0
+QTUM.US,D,20230803,000000,51.29,51.675,51.09,51.44,22867,0
+QTUM.US,D,20230804,000000,51.64,52.1642,51,51.41,26908,0
+QTUM.US,D,20230807,000000,51.85,51.87,51.1499,51.41,23067,0
+QTUM.US,D,20230808,000000,50.69,50.89,50.0093,50.37,39957,0
+QTUM.US,D,20230809,000000,50.47,50.47,49.64,49.76,15062,0
+QTUM.US,D,20230810,000000,50.17,50.55,49.4,49.53,30804,0
+QTUM.US,D,20230811,000000,49.38,49.86,49.1772,49.35,30870,0
+QTUM.US,D,20230814,000000,49.31,49.9674,49.09,49.96,35397,0
+QTUM.US,D,20230815,000000,49.85,49.85,49.23,49.29,120769,0
+QTUM.US,D,20230816,000000,49.01,49.01,48.1945,48.21,28240,0
+QTUM.US,D,20230817,000000,48.59,48.59,47.85,47.967,24290,0
+QTUM.US,D,20230818,000000,47.39,48.2,47.24,48.06,24578,0
+QTUM.US,D,20230821,000000,48.29,48.88,48.22,48.8,22034,0
+QTUM.US,D,20230822,000000,49.29,49.41,48.63,48.76,15369,0
+QTUM.US,D,20230823,000000,48.92,49.78,48.87,49.67,19257,0
+QTUM.US,D,20230824,000000,50.39,50.39,48.61,48.64,28343,0
+QTUM.US,D,20230825,000000,48.75,49.0801,48.16,48.93,18924,0
+QTUM.US,D,20230828,000000,49.37,49.59,49.22,49.52,15292,0
+QTUM.US,D,20230829,000000,49.42,50.53,49.38,50.45,40566,0
+QTUM.US,D,20230830,000000,50.34,50.7179,50.1818,50.6,21370,0
+QTUM.US,D,20230831,000000,50.59,51.0269,50.59,50.79,20407,0
+QTUM.US,D,20230901,000000,51.28,51.4,50.88,51.2,34942,0
+QTUM.US,D,20230905,000000,51.06,51.46,50.8562,51.3,68773,0
+QTUM.US,D,20230906,000000,51.32,51.74,50.91,51.21,22400,0
+QTUM.US,D,20230907,000000,50.48,50.48,49.8002,50.185,20471,0
+QTUM.US,D,20230908,000000,49.93,50.21,49.76,49.91,21167,0
+QTUM.US,D,20230911,000000,50.23,50.23,49.73,50.15,18604,0
+QTUM.US,D,20230912,000000,49.75,50.34,49.75,49.77,9006,0
+QTUM.US,D,20230913,000000,49.92,50.174,49.73,49.93,35654,0
+QTUM.US,D,20230914,000000,50.31,50.35,49.93,50.13,18601,0
+QTUM.US,D,20230915,000000,50.04,50.04,49.1776,49.24,20491,0
+QTUM.US,D,20230918,000000,49.17,49.3681,49.002,49.23,16744,0
+QTUM.US,D,20230919,000000,49.1,49.16,48.8001,48.96,19399,0
+QTUM.US,D,20230920,000000,48.88,49.14,48.27,48.27,20650,0
+QTUM.US,D,20230921,000000,47.86,47.95,47.53,47.53,20409,0
+QTUM.US,D,20230922,000000,47.96,48.15,47.7133,47.7499,21205,0
+QTUM.US,D,20230925,000000,47.52,47.83,47.4421,47.83,23760,0
+QTUM.US,D,20230926,000000,47.35,47.54,46.97,47.03,30968,0
+QTUM.US,D,20230927,000000,47.32,47.5701,47.0017,47.51,10875,0
+QTUM.US,D,20230928,000000,47.28,48.2155,47.28,47.93,11876,0
+QTUM.US,D,20230929,000000,48.41,48.539,47.85,47.97,13784,0
+QTUM.US,D,20231002,000000,48.06,48.26,47.625,47.9,32882,0
+QTUM.US,D,20231003,000000,47.55,47.85,46.92,47.09,20325,0
+QTUM.US,D,20231004,000000,47.12,47.4189,46.84,47.37,17303,0
+QTUM.US,D,20231005,000000,47.49,47.53,46.9666,47.26,24009,0
+QTUM.US,D,20231006,000000,47.05,48.26,46.91,48.17,35589,0
+QTUM.US,D,20231009,000000,47.64,48.17,47.555,48.07,23343,0
+QTUM.US,D,20231010,000000,48.31,49.07,48.31,48.75,11919,0
+QTUM.US,D,20231011,000000,48.86,49.22,48.63,48.93,61373,0
+QTUM.US,D,20231012,000000,49.17,49.29,48.56,48.7253,17065,0
+QTUM.US,D,20231013,000000,48.77,48.77,47.77,47.84,20038,0
+QTUM.US,D,20231016,000000,48,48.3885,47.8,48.26,36683,0
+QTUM.US,D,20231017,000000,47.62,48.29,47.45,48.04,17827,0
+QTUM.US,D,20231018,000000,47.52,47.52,46.94,47.02,15493,0
+QTUM.US,D,20231019,000000,47.22,47.22,46.34,46.45,28802,0
+QTUM.US,D,20231020,000000,46.3,46.4,45.7,45.7,20644,0
+QTUM.US,D,20231023,000000,45.32,45.86,45.06,45.47,25050,0
+QTUM.US,D,20231024,000000,45.5,45.85,45.48,45.81,18395,0
+QTUM.US,D,20231025,000000,45.49,45.54,44.63,44.7255,46455,0
+QTUM.US,D,20231026,000000,44.74,45.11,44.495,44.58,18841,0
+QTUM.US,D,20231027,000000,45.03,45.2,44.75,44.84,16297,0
+QTUM.US,D,20231030,000000,45.02,45.12,44.49,44.7735,20025,0
+QTUM.US,D,20231031,000000,44.69,44.87,44.32,44.85,23102,0
+QTUM.US,D,20231101,000000,44.82,45.3835,44.82,45.36,18929,0
+QTUM.US,D,20231102,000000,46,46.365,45.925,46.3,31380,0
+QTUM.US,D,20231103,000000,46.74,47.3999,46.65,47.18,19319,0
+QTUM.US,D,20231106,000000,47.22,47.34,46.825,47.05,9907,0
+QTUM.US,D,20231107,000000,47.03,47.37,46.95,47.18,45685,0
+QTUM.US,D,20231108,000000,47.36,47.4166,47.1,47.26,18404,0
+QTUM.US,D,20231109,000000,47.58,47.83,47.0837,47.12,12030,0
+QTUM.US,D,20231110,000000,47.38,48.14,47.25,48.06,23797,0
+QTUM.US,D,20231113,000000,47.84,48.1,47.59,48.04,19022,0
+QTUM.US,D,20231114,000000,48.98,49.73,48.98,49.73,23119,0
+QTUM.US,D,20231115,000000,49.86,50.06,49.6,49.68,18239,0
+QTUM.US,D,20231116,000000,49.5,49.625,49.25,49.39,14352,0
+QTUM.US,D,20231117,000000,49.6,49.84,49.59,49.8312,13464,0
+QTUM.US,D,20231120,000000,49.95,50.43,49.95,50.3163,15268,0
+QTUM.US,D,20231121,000000,50.22,50.22,49.7,49.9,37274,0
+QTUM.US,D,20231122,000000,50.18,50.525,50.0777,50.14,17077,0
+QTUM.US,D,20231124,000000,50.06,50.15,49.93,50.15,11590,0
+QTUM.US,D,20231127,000000,50,50.25,49.86,50.0345,16882,0
+QTUM.US,D,20231128,000000,50.04,50.17,49.8,50.02,19649,0
+QTUM.US,D,20231129,000000,50.37,50.87,50.37,50.46,21757,0
+QTUM.US,D,20231130,000000,50.69,50.69,50.1421,50.4,41314,0
+QTUM.US,D,20231201,000000,50.53,51.23,50.33,51.23,28387,0
+QTUM.US,D,20231204,000000,50.78,50.8253,50.285,50.82,25531,0
+QTUM.US,D,20231205,000000,50.54,50.6877,50.35,50.5302,21586,0
+QTUM.US,D,20231206,000000,51,51.18,50.4201,50.4244,22498,0
+QTUM.US,D,20231207,000000,50.94,51.12,50.68,51.091,15113,0
+QTUM.US,D,20231208,000000,51.04,51.515,51.04,51.38,23969,0
+QTUM.US,D,20231211,000000,51.41,52.1363,51.41,52.0878,22760,0
+QTUM.US,D,20231212,000000,52.01,52.21,51.89,52.2,28209,0
+QTUM.US,D,20231213,000000,52.34,53.02,51.915,52.8468,36145,0
+QTUM.US,D,20231214,000000,53.18,53.76,53.18,53.7293,37979,0
+QTUM.US,D,20231215,000000,53.71,53.94,53.47,53.52,28632,0
+QTUM.US,D,20231218,000000,53.52,53.5479,53.19,53.4599,26430,0
+QTUM.US,D,20231219,000000,53.55,53.8494,53.55,53.72,26245,0
+QTUM.US,D,20231220,000000,53.55,53.85,52.74,52.745,28226,0
+QTUM.US,D,20231221,000000,53.56,53.8979,53.48,53.8974,28918,0
+QTUM.US,D,20231222,000000,54.09,54.29,53.903,54.0757,88584,0
+QTUM.US,D,20231226,000000,54.47,54.77,54.17,54.6382,20563,0
+QTUM.US,D,20231227,000000,54.82,54.86,54.6,54.7325,32092,0
+QTUM.US,D,20231228,000000,54.83,54.92,54.68,54.681,21033,0
+QTUM.US,D,20231229,000000,54.65,54.775,54.14,54.32,39625,0
+QTUM.US,D,20240102,000000,54,54,53.0401,53.2081,25569,0
+QTUM.US,D,20240103,000000,52.69,52.7173,52.37,52.52,22851,0
+QTUM.US,D,20240104,000000,52.23,52.6267,52.13,52.3055,26307,0
+QTUM.US,D,20240105,000000,52.33,52.7,52.09,52.18,22021,0
+QTUM.US,D,20240108,000000,52.49,53.45,52.49,53.45,17206,0
+QTUM.US,D,20240109,000000,53.11,53.5605,53.0001,53.36,20621,0
+QTUM.US,D,20240110,000000,53.5,53.6554,53.24,53.44,17315,0
+QTUM.US,D,20240111,000000,53.68,53.688,52.95,53.58,17617,0
+QTUM.US,D,20240112,000000,53.8,54,53.52,53.57,22357,0
+QTUM.US,D,20240116,000000,53.35,53.71,53.13,53.3964,18763,0
+QTUM.US,D,20240117,000000,52.89,52.93,52.38,52.88,29443,0
+QTUM.US,D,20240118,000000,53.55,53.99,53.5094,53.9549,27473,0
+QTUM.US,D,20240119,000000,54.3,54.96,54.05,54.9394,37662,0
+QTUM.US,D,20240122,000000,55.17,55.64,55.17,55.52,73766,0
+QTUM.US,D,20240123,000000,55.37,55.67,55.34,55.67,32069,0
+QTUM.US,D,20240124,000000,56.21,56.3801,55.7601,55.8578,20172,0
+QTUM.US,D,20240125,000000,56.35,56.35,55.7269,55.83,31564,0
+QTUM.US,D,20240126,000000,55.42,55.6,55.1837,55.2564,29822,0
+QTUM.US,D,20240129,000000,55.33,55.69,55.0906,55.6766,34076,0
+QTUM.US,D,20240130,000000,55.56,55.56,55.226,55.31,24188,0
+QTUM.US,D,20240131,000000,55,55.581,54.735,54.78,25461,0
+QTUM.US,D,20240201,000000,54.97,55.15,54.65,55.15,31792,0
+QTUM.US,D,20240202,000000,55.23,55.47,55.0303,55.4532,32408,0
+QTUM.US,D,20240205,000000,55.5,55.6599,54.97,55.47,25292,0
+QTUM.US,D,20240206,000000,55.72,55.8,55.2,55.5127,15664,0
+QTUM.US,D,20240207,000000,55.69,55.8999,55.44,55.84,40124,0
+QTUM.US,D,20240208,000000,56.05,56.7,56,56.65,30547,0
+QTUM.US,D,20240209,000000,56.96,57.6397,56.84,57.59,19854,0
+QTUM.US,D,20240212,000000,57.68,58.5136,57.68,57.885,28585,0
+QTUM.US,D,20240213,000000,56.43,56.88,56,56.35,41380,0
+QTUM.US,D,20240214,000000,57.06,57.57,57.0246,57.5407,18733,0
+QTUM.US,D,20240215,000000,57.96,58.1,57.6157,57.8908,17399,0
+QTUM.US,D,20240216,000000,58.33,58.36,57.64,57.83,31217,0
+QTUM.US,D,20240220,000000,57.85,57.85,56.8349,57.33,42126,0
+QTUM.US,D,20240221,000000,56.79,57,56.59,57,24818,0
+QTUM.US,D,20240222,000000,58.32,58.7498,58.2701,58.62,26933,0
+QTUM.US,D,20240223,000000,58.85,58.85,58.1,58.31,30292,0
+QTUM.US,D,20240226,000000,58.63,59.1,58.595,58.96,31217,0
+QTUM.US,D,20240227,000000,59.25,59.36,58.8901,59.08,23789,0
+QTUM.US,D,20240228,000000,58.7,59.1525,58.5019,58.88,25397,0
+QTUM.US,D,20240229,000000,59.5,59.69,59.02,59.57,41832,0
+QTUM.US,D,20240301,000000,59.87,60.95,59.665,60.86,51792,0
+QTUM.US,D,20240304,000000,61.43,61.71,61.16,61.42,46382,0
+QTUM.US,D,20240305,000000,61,61.1,60.03,60.27,43248,0
+QTUM.US,D,20240306,000000,61.27,62,61.04,61.54,55065,0
+QTUM.US,D,20240307,000000,62,62.966,62,62.81,38345,0
+QTUM.US,D,20240308,000000,62.91,63.37,61.6,61.76,72199,0
+QTUM.US,D,20240311,000000,61.48,61.48,60.99,61.06,43705,0
+QTUM.US,D,20240312,000000,61.39,62.0699,60.8,62.06,36517,0
+QTUM.US,D,20240313,000000,61.82,61.82,61.3,61.49,43789,0
+QTUM.US,D,20240314,000000,61.49,61.71,60.2,60.72,33747,0
+QTUM.US,D,20240315,000000,60.19,60.81,60.02,60.58,24947,0
+QTUM.US,D,20240318,000000,61.14,61.25,60.3892,60.42,31440,0
+QTUM.US,D,20240319,000000,59.82,60.035,58.968,59.9,73425,0
+QTUM.US,D,20240320,000000,59.9,60.7507,59.55,60.7,40972,0
+QTUM.US,D,20240321,000000,61.8,61.9099,61.22,61.22,49077,0
+QTUM.US,D,20240322,000000,61.13,61.3,60.8,60.98,25946,0
+QTUM.US,D,20240325,000000,60.78,61.6,60.69,61.36,34993,0
+QTUM.US,D,20240326,000000,61.74,61.77,61.09,61.09,22909,0
+QTUM.US,D,20240327,000000,61.53,61.73,61,61.73,33535,0
+QTUM.US,D,20240328,000000,61.67,61.87,61.3,61.37,34335,0
+QTUM.US,D,20240401,000000,61.43,62.02,61.19,61.35,40431,0
+QTUM.US,D,20240402,000000,60.68,60.68,60.1201,60.5797,44459,0
+QTUM.US,D,20240403,000000,60.21,61.11,60.21,60.82,22403,0
+QTUM.US,D,20240404,000000,61.76,61.8,60.13,60.13,42654,0
+QTUM.US,D,20240405,000000,60.25,60.59,60,60.19,33496,0
+QTUM.US,D,20240408,000000,60.79,60.89,60.36,60.44,41180,0
+QTUM.US,D,20240409,000000,60.95,60.95,60.1,60.65,30590,0
+QTUM.US,D,20240410,000000,59.71,60.1649,59.6517,59.97,32983,0
+QTUM.US,D,20240411,000000,60.31,60.69,59.92,60.65,28398,0
+QTUM.US,D,20240412,000000,59.83,59.83,58.71,58.91,86497,0
+QTUM.US,D,20240415,000000,59.55,59.55,57.77,57.91,46380,0
+QTUM.US,D,20240416,000000,57.65,58.03,57.44,57.78,49895,0
+QTUM.US,D,20240417,000000,57.95,57.96,56.64,56.73,41248,0
+QTUM.US,D,20240418,000000,56.55,57.11,56.19,56.3014,25676,0
+QTUM.US,D,20240419,000000,56.05,56.24,55.06,55.23,47367,0
+QTUM.US,D,20240422,000000,55.64,56.37,55.448,56.08,47712,0
+QTUM.US,D,20240423,000000,56.22,57.0134,56.22,56.84,31139,0
+QTUM.US,D,20240424,000000,57.5,57.7601,56.84,57.16,34933,0
+QTUM.US,D,20240425,000000,56.63,57.527,56.38,57.36,65686,0
+QTUM.US,D,20240426,000000,57.68,58.5,57.54,58.41,83191,0
+QTUM.US,D,20240429,000000,58.47,58.8265,58.215,58.79,26601,0
+QTUM.US,D,20240430,000000,58.79,58.97,57.74,57.74,22644,0
+QTUM.US,D,20240501,000000,57.45,58.36,56.82,57.07,64903,0
+QTUM.US,D,20240502,000000,57.79,58.25,57.18,58.119,27017,0
+QTUM.US,D,20240503,000000,59.25,59.37,58.86,59.14,22119,0
+QTUM.US,D,20240506,000000,59.48,59.92,59.41,59.92,24231,0
+QTUM.US,D,20240507,000000,59.92,60.06,59.57,59.57,21362,0
+QTUM.US,D,20240508,000000,59.17,59.4601,59.145,59.42,12204,0
+QTUM.US,D,20240509,000000,59.45,59.67,59.2,59.5647,12938,0
+QTUM.US,D,20240510,000000,59.74,59.95,59.37,59.5214,25237,0
+QTUM.US,D,20240513,000000,59.75,60,59.685,59.78,19289,0
+QTUM.US,D,20240514,000000,59.93,60.7,59.93,60.69,24955,0
+QTUM.US,D,20240515,000000,61.2,61.87,60.97,61.85,24724,0
+QTUM.US,D,20240516,000000,61.94,62.02,61.49,61.49,20508,0
+QTUM.US,D,20240517,000000,61.72,61.87,61.27,61.59,27852,0
+QTUM.US,D,20240520,000000,61.9,62.59,61.89,62.47,28157,0
+QTUM.US,D,20240521,000000,62.05,62.25,61.87,62.14,36147,0
+QTUM.US,D,20240522,000000,62.43,62.68,62.08,62.41,48737,0
+QTUM.US,D,20240523,000000,63.58,63.58,61.77,61.9995,48743,0
+QTUM.US,D,20240524,000000,62.44,63.07,62.395,63.04,35102,0
+QTUM.US,D,20240528,000000,63.5,63.6599,63.0699,63.51,60095,0
+QTUM.US,D,20240529,000000,62.55,62.585,62.24,62.27,34278,0
+QTUM.US,D,20240530,000000,62.45,62.58,61.855,62.06,28831,0
+QTUM.US,D,20240531,000000,62.3,62.41,60.765,61.81,27641,0
+QTUM.US,D,20240603,000000,62.58,62.59,61.42,62.15,53474,0
+QTUM.US,D,20240604,000000,62.15,62.15,61.6,61.84,28035,0
+QTUM.US,D,20240605,000000,62.48,63.52,62.3989,63.52,17058,0
+QTUM.US,D,20240606,000000,63.53,63.53,63.1,63.22,19821,0
+QTUM.US,D,20240607,000000,63.2,63.24,62.6,62.77,23859,0
+QTUM.US,D,20240610,000000,62.58,63.53,62.4595,63.3279,21965,0
+QTUM.US,D,20240611,000000,62.99,63.0996,62.44,63.09,23711,0
+QTUM.US,D,20240612,000000,64.01,64.6,63.98,64.21,44171,0
+QTUM.US,D,20240613,000000,64.36,64.36,63.35,63.65,33563,0
+QTUM.US,D,20240614,000000,63.24,63.375,62.98,63.29,37959,0
+QTUM.US,D,20240617,000000,63.3,63.89,62.9049,63.88,33515,0
+QTUM.US,D,20240618,000000,63.86,64.5,63.82,64.3,48015,0
+QTUM.US,D,20240620,000000,64.33,64.33,63.19,63.33,48726,0
+QTUM.US,D,20240621,000000,63.13,63.3,62.44,62.96,27273,0
+QTUM.US,D,20240624,000000,63.1,63.3246,62.4,62.4,40200,0
+QTUM.US,D,20240625,000000,62.49,62.71,62.225,62.67,38120,0
+QTUM.US,D,20240626,000000,62.04,62.2422,61.86,62.07,15482,0
+QTUM.US,D,20240627,000000,62.34,62.69,62.22,62.5363,30649,0
+QTUM.US,D,20240628,000000,62.74,63.46,62.635,62.79,71633,0
+QTUM.US,D,20240701,000000,63.09,63.16,62.4003,62.64,94045,0
+QTUM.US,D,20240702,000000,62.5,63.24,62.43,63.24,20705,0
+QTUM.US,D,20240703,000000,63.45,64.012,63.42,63.87,18747,0
+QTUM.US,D,20240705,000000,64.18,64.2485,63.6897,64.16,47513,0
+QTUM.US,D,20240708,000000,64.24,64.8023,64.24,64.66,37437,0
+QTUM.US,D,20240709,000000,64.82,64.98,64.359,64.58,47827,0
+QTUM.US,D,20240710,000000,65.07,65.8,65.05,65.77,32809,0
+QTUM.US,D,20240711,000000,66.28,66.28,64.96,65.02,34777,0
+QTUM.US,D,20240712,000000,65.42,66.3,65.28,65.85,35662,0
+QTUM.US,D,20240715,000000,65.91,66.41,65.8,65.99,30668,0
+QTUM.US,D,20240716,000000,66.02,66.85,66.02,66.8,50654,0
+QTUM.US,D,20240717,000000,65.73,65.82,64.33,64.35,56691,0
+QTUM.US,D,20240718,000000,64.72,64.72,63.06,63.52,43782,0
+QTUM.US,D,20240719,000000,63.38,63.38,62.34,62.43,34432,0
+QTUM.US,D,20240722,000000,63.2,63.82,62.86,63.78,33713,0
+QTUM.US,D,20240723,000000,63.24,63.7599,63.24,63.58,27832,0
+QTUM.US,D,20240724,000000,63,63.01,61.42,61.46,35452,0
+QTUM.US,D,20240725,000000,60.93,61.57,59.94,60.47,41036,0
+QTUM.US,D,20240726,000000,61.29,61.55,60.8399,61.33,38934,0
+QTUM.US,D,20240729,000000,61.44,61.79,60.98,60.98,57652,0
+QTUM.US,D,20240730,000000,61.09,61.25,59.8,60,102570,0
+QTUM.US,D,20240731,000000,61.53,62.25,61.42,61.97,72102,0
+QTUM.US,D,20240801,000000,61.51,61.54,59,59.43,62214,0
+QTUM.US,D,20240802,000000,57.5,57.66,56.39,56.75,75152,0
+QTUM.US,D,20240805,000000,53.52,55.79,52.98,55.33,99654,0
+QTUM.US,D,20240806,000000,55.67,56.66,55.07,55.86,166367,0
+QTUM.US,D,20240807,000000,57.34,57.51,55.46,55.49,63110,0
+QTUM.US,D,20240808,000000,56.56,57.78,55.88,57.78,29793,0
+QTUM.US,D,20240809,000000,57.49,57.78,56.99,57.64,38879,0
+QTUM.US,D,20240812,000000,57.63,58.09,57.405,57.72,36661,0
+QTUM.US,D,20240813,000000,58.45,58.45,57.405,57.72,36661,0
+QTUM.US,D,20240814,000000,59.37,59.53,58.69,59.02,21059,0
+QTUM.US,D,20240815,000000,60.12,60.97,59.99,60.82,17992,0
+QTUM.US,D,20240816,000000,60.99,61.22,60.77,61.18,19013,0
+QTUM.US,D,20240819,000000,61.44,61.89,60.9601,61.89,27523,0
+QTUM.US,D,20240820,000000,61.81,61.8997,61.185,61.39,29791,0
+QTUM.US,D,20240821,000000,61.65,62.3,61.565,62.26,18651,0
+QTUM.US,D,20240822,000000,62.73,62.73,61,61.2,41292,0
+QTUM.US,D,20240823,000000,61.45,62.41,61.45,62.3,72727,0
+QTUM.US,D,20240826,000000,61.88,62.16,61.5,61.51,29863,0
+QTUM.US,D,20240827,000000,61.5,62,61.15,62,21805,0
+QTUM.US,D,20240828,000000,61.69,61.97,60.9301,61.17,39492,0
+QTUM.US,D,20240829,000000,61.68,62.625,61.62,61.66,31509,0
+QTUM.US,D,20240830,000000,62.35,62.38,61.62,62.38,37573,0
+QTUM.US,D,20240903,000000,61.67,61.67,59.3,59.46,85112,0
+QTUM.US,D,20240904,000000,59,59.835,58.67,59.27,29593,0
+QTUM.US,D,20240905,000000,59.01,59.65,58.93,59.14,28361,0
+QTUM.US,D,20240906,000000,59.08,59.08,57.34,57.56,37885,0
+QTUM.US,D,20240909,000000,58.02,58.32,57.71,57.98,42476,0
+QTUM.US,D,20240910,000000,58.12,58.22,57.36,58.16,34690,0
+QTUM.US,D,20240911,000000,58.39,59.71,57.56,59.71,43635,0
+QTUM.US,D,20240912,000000,59.42,60.14,59.11,59.83,35712,0
+QTUM.US,D,20240913,000000,59.95,60.62,59.95,60.55,24482,0
+QTUM.US,D,20240916,000000,60.39,60.39,59.9366,60.34,23480,0
+QTUM.US,D,20240917,000000,60.79,60.94,60.22,60.48,17411,0
+QTUM.US,D,20240918,000000,60.4,60.98,59.84,59.84,37464,0
+QTUM.US,D,20240919,000000,61.4,61.9998,61.2501,61.67,53894,0
+QTUM.US,D,20240920,000000,61.39,61.39,60.695,61.19,83129,0
+QTUM.US,D,20240923,000000,61.25,61.5692,61.25,61.5,42246,0
+QTUM.US,D,20240924,000000,61.86,62.11,61.49,62.02,45767,0
+QTUM.US,D,20240925,000000,61.67,62.17,61.59,61.72,40572,0
+QTUM.US,D,20240926,000000,63.22,63.5097,62.67,63.44,40499,0
+QTUM.US,D,20240927,000000,63.63,63.68,63,63.06,18482,0
+QTUM.US,D,20240930,000000,62.55,63.015,62.03,62.4,32603,0
+QTUM.US,D,20241001,000000,62.58,62.58,61.2829,61.74,37838,0
+QTUM.US,D,20241002,000000,61.63,62.3799,61.39,62.23,21276,0
+QTUM.US,D,20241003,000000,61.68,62.1,61.549,61.785,20793,0
+QTUM.US,D,20241004,000000,62.62,62.78,62.08,62.54,18913,0
+QTUM.US,D,20241007,000000,62.42,62.5,61.92,62.38,25393,0
+QTUM.US,D,20241008,000000,62.26,62.7099,62.19,62.56,21841,0
+QTUM.US,D,20241009,000000,62.47,62.9919,62.25,62.92,18312,0
+QTUM.US,D,20241010,000000,62.43,62.635,61.95,62.635,13426,0
+QTUM.US,D,20241011,000000,62.37,63.64,62.37,63.64,14561,0
+QTUM.US,D,20241014,000000,63.79,64.36,63.79,64.18,13131,0
+QTUM.US,D,20241015,000000,64.16,64.4566,62.31,62.63,23706,0
+QTUM.US,D,20241016,000000,62.99,63.1,62.51,62.95,73585,0
+QTUM.US,D,20241017,000000,63.67,63.67,63.04,63.05,24262,0
+QTUM.US,D,20241018,000000,63.5,63.8299,63.34,63.71,25805,0
+QTUM.US,D,20241021,000000,63.62,63.88,63.18,63.87,37563,0
+QTUM.US,D,20241022,000000,63.61,63.61,63.285,63.59,22988,0
+QTUM.US,D,20241023,000000,63.29,63.8,62.365,62.89,20615,0
+QTUM.US,D,20241024,000000,63.35,63.67,62.98,63.26,20357,0
+QTUM.US,D,20241025,000000,63.84,64.34,63.53,63.53,21663,0
+QTUM.US,D,20241028,000000,63.99,64.68,63.905,64.45,31062,0
+QTUM.US,D,20241029,000000,64.8,64.98,64.4127,64.92,28544,0
+QTUM.US,D,20241030,000000,63.98,64.63,63.86,63.89,29781,0
+QTUM.US,D,20241031,000000,63.59,63.59,62.1067,62.28,24186,0
+QTUM.US,D,20241101,000000,62.49,62.76,62.07,62.18,21538,0
+QTUM.US,D,20241104,000000,62.18,62.5572,61.78,61.78,22319,0
+QTUM.US,D,20241105,000000,62.03,62.3581,62.03,62.35,21111,0
+QTUM.US,D,20241106,000000,63.63,64.045,63.1571,63.87,52535,0
+QTUM.US,D,20241107,000000,64.58,66.46,64.58,66.46,42268,0
+QTUM.US,D,20241108,000000,66.06,66.7603,65.973,66.63,42167,0
+QTUM.US,D,20241111,000000,67.28,67.3,66.09,66.89,41827,0
+QTUM.US,D,20241112,000000,66.43,66.78,65.36,66.09,49525,0
+QTUM.US,D,20241113,000000,66.2,66.89,65.915,66.19,63281,0
+QTUM.US,D,20241114,000000,66.9,66.91,65.72,65.76,51802,0
+QTUM.US,D,20241115,000000,65.36,65.36,64.27,64.55,118149,0
+QTUM.US,D,20241118,000000,64.71,64.71,63.67,64.39,33154,0
+QTUM.US,D,20241119,000000,64.02,65.3396,64.02,65.32,27783,0
+QTUM.US,D,20241120,000000,65.44,65.91,65.04,65.91,69537,0
+QTUM.US,D,20241121,000000,66.86,67.35,65.61,66.8,147929,0
+QTUM.US,D,20241122,000000,67.6,68.67,66.97,68.45,125887,0
+QTUM.US,D,20241125,000000,71.07,71.215,69.28,69.55,326778,0
+QTUM.US,D,20241126,000000,69.13,69.474,67.675,68.05,122899,0
+QTUM.US,D,20241127,000000,68.87,68.87,67.5023,68.34,88249,0
+QTUM.US,D,20241129,000000,69.25,70.81,68.95,70.49,99863,0
+QTUM.US,D,20241202,000000,71.78,71.78,70.1,70.6,129654,0
+QTUM.US,D,20241203,000000,70.15,70.85,69.64,70.79,100552,0
+QTUM.US,D,20241204,000000,71.66,72.07,70.97,71.55,108366,0
+QTUM.US,D,20241205,000000,72.26,72.83,70.86,72.18,153748,0
+QTUM.US,D,20241206,000000,73.3,75.45,72.71,75.37,330137,0
+QTUM.US,D,20241209,000000,76.75,76.75,74.25,74.27,221690,0
+QTUM.US,D,20241210,000000,74.22,76.729,74.08,75.66,389926,0
+QTUM.US,D,20241211,000000,78.33,78.39,74.064,76.45,492946,0
+QTUM.US,D,20241212,000000,76.5,77.54,74.37,74.49,656844,0
+QTUM.US,D,20241213,000000,75.59,77.665,74.9,77.64,694437,0
+QTUM.US,D,20241216,000000,77.92,84.59,76.84,82.59,1550022,0
+QTUM.US,D,20241217,000000,84.7,86.59,82.27,86.48,1513482,0
+QTUM.US,D,20241218,000000,86.48,90.75,82.5,83.98,1598192,0
+QTUM.US,D,20241219,000000,84.96,84.96,76.44,77.57,1155836,0
+QTUM.US,D,20241220,000000,76.08,83.36,76,81.16,972279,0
+QTUM.US,D,20241223,000000,81.65,82.2812,81.022,82.17,633407,0
+QTUM.US,D,20241224,000000,82.5,82.805,81.8,82.64,387964,0
+QTUM.US,D,20241226,000000,82.5,84.14,82.18,83.99,945201,0
+QTUM.US,D,20241227,000000,84.05,84.57,82.54,83.51,835477,0
+QTUM.US,D,20241230,000000,82.2,82.789,80.9061,81.96,810744,0
+QTUM.US,D,20241231,000000,82.46,82.57,80.8,81.15,482862,0
+QTUM.US,D,20250102,000000,81.81,82.44,81.0201,82.41,758690,0
+QTUM.US,D,20250103,000000,82.9,83.66,82.01,83.58,832107,0
+QTUM.US,D,20250106,000000,84.85,86.31,84.73,85.45,1430144,0
+QTUM.US,D,20250107,000000,86.26,86.48,83.8701,84.34,1269126,0
+QTUM.US,D,20250108,000000,81.545,81.58,79.22,80.45,2103323,0
+QTUM.US,D,20250110,000000,80.09,80.09,78.62,78.86,674776,0
+QTUM.US,D,20250113,000000,77,77.4799,76.59,77.29,680218,0
+QTUM.US,D,20250114,000000,77.98,78.83,77.41,78.82,364715,0
+QTUM.US,D,20250115,000000,80.69,81.17001,80.0301,80.81,639498,0
+QTUM.US,D,20250116,000000,81.39,81.97,80.53,81.27,483593,0
+QTUM.US,D,20250117,000000,82.36,82.4,81.75,81.88,485594,0
+QTUM.US,D,20250121,000000,83.09,84.6399,82.66,84.52,796844,0
+QTUM.US,D,20250122,000000,85.49,85.79,84.91,85.25,577710,0
+QTUM.US,D,20250123,000000,84.66,85.01,84.1,85.01,495917,0
+QTUM.US,D,20250124,000000,85.24,85.55,84.09,84.2,396547,0
+QTUM.US,D,20250127,000000,81.63,82.12,79.88,80.84,659390,0
+QTUM.US,D,20250128,000000,81.25,81.56,79.94,81.42,286160,0
+QTUM.US,D,20250129,000000,81.96,81.96,80.78,81.24,226407,0
+QTUM.US,D,20250130,000000,81.85,82.47,81.56,82.11,441915,0
+QTUM.US,D,20250131,000000,82.8,84.12,82.05,82.32,577305,0
+QTUM.US,D,20250203,000000,80.45,82.3,80.26,81.89,307579,0
+QTUM.US,D,20250204,000000,82.93,83.6392,82.8,83.4,266515,0
+QTUM.US,D,20250205,000000,83.35,84.25,82.72,84.15,297745,0
+QTUM.US,D,20250206,000000,84.6,84.7,83.58,84.15,381905,0
+QTUM.US,D,20250207,000000,84.72,84.99,82.98,83.23,490318,0
+QTUM.US,D,20250210,000000,83.73,83.97,83.4,83.83,297711,0
+QTUM.US,D,20250211,000000,83.6,83.9897,83.0787,83.14,176218,0
+QTUM.US,D,20250212,000000,82.23,83.65,81.9,83.53,194178,0
+QTUM.US,D,20250213,000000,83.87,84.6737,83.54,84.63,295846,0
+QTUM.US,D,20250214,000000,85.16,85.16,84.06,84.49,223200,0
+QTUM.US,D,20250218,000000,85.21,85.2193,84.6912,85.2,283075,0
+QTUM.US,D,20250219,000000,85.03,85.98,84.45,85.35,393395,0
+QTUM.US,D,20250220,000000,86.18,86.26,84.75,85.7,319543,0
+QTUM.US,D,20250221,000000,86.23,86.2599,83.425,83.7,478618,0
+QTUM.US,D,20250224,000000,83.85,83.97,81.8,82.19,350470,0
+QTUM.US,D,20250225,000000,82.14,82.14,80.53,80.82,417374,0
+QTUM.US,D,20250226,000000,81.44,82.395,80.965,81.44,555688,0
+QTUM.US,D,20250227,000000,81.86,81.97,78.34,78.41,488758,0
+QTUM.US,D,20250228,000000,77.95,79.2899,77.25,78.88,404105,0
+QTUM.US,D,20250303,000000,80.21,80.27,76.75,77.32,339960,0
+QTUM.US,D,20250304,000000,76.5,79.06,75.8401,77.65,537101,0
+QTUM.US,D,20250305,000000,78.36,79.79,77.86,79.69,217485,0
+QTUM.US,D,20250306,000000,78.12,79.05,77.13,77.38,210768,0
+QTUM.US,D,20250307,000000,77.45,78.69,76.5,78.53,274056,0
+QTUM.US,D,20250310,000000,76.76,76.9,74.185,75.02,411084,0
+QTUM.US,D,20250311,000000,74.92,75.815,73.79,74.9,356478,0
+QTUM.US,D,20250312,000000,76.12,76.5,75.095,75.95,259181,0
+QTUM.US,D,20250313,000000,76.03,76.64757,75.084,75.81,177990,0
+QTUM.US,D,20250314,000000,77.19,79.1218,77.035,78.92,383220,0
+QTUM.US,D,20250317,000000,79.67,81.05,79.35,80.56,299356,0
+QTUM.US,D,20250318,000000,79.95,80.13,79.11,79.8,147995,0
+QTUM.US,D,20250319,000000,79.96,80.73,79.25,79.98,172756,0
+QTUM.US,D,20250320,000000,78.55,79.46,77.95,78.39,224860,0
+QTUM.US,D,20250321,000000,77.35,78.05,76.8877,77.92,170521,0
+QTUM.US,D,20250324,000000,79.195,79.91,78.99,79.74,143583,0
+QTUM.US,D,20250325,000000,79.91,80.05,79.34,79.81,109358,0
+QTUM.US,D,20250326,000000,79.59,79.8516,77.6,77.91,240963,0
+QTUM.US,D,20250327,000000,77.77,77.9645,76.94,77.25,88421,0
+QTUM.US,D,20250328,000000,76.75,76.75,74.82,75.17,239048,0
+QTUM.US,D,20250331,000000,73.66,74.69,72.91,74.53,365512,0
+QTUM.US,D,20250401,000000,74.65,75.14,73.3935,74.89,151361,0
+QTUM.US,D,20250402,000000,73.82,76.0914,73.7029,75.38,81720,0
+QTUM.US,D,20250403,000000,72.45,72.99,70.77,70.85,248688,0
+QTUM.US,D,20250404,000000,68.16,68.61,65.27,65.86,694657,0
+QTUM.US,D,20250407,000000,63.02,69.3272,62.7,66.17,384136,0
+QTUM.US,D,20250408,000000,68.55,68.655,63.21,64.34,320568,0
+QTUM.US,D,20250409,000000,64.08,72.8,63.99,72.32,292518,0
+QTUM.US,D,20250410,000000,70.8,70.8,67.375,69.36,175783,0
+QTUM.US,D,20250411,000000,69.65,71.0099,68.8,70.76,202739,0
+QTUM.US,D,20250414,000000,72.39,72.45,70.701,71.24,166543,0
+QTUM.US,D,20250415,000000,71.42,72.1899,71.25,71.58,93219,0
+QTUM.US,D,20250416,000000,70.24,70.6021,68.6,69.77,120231,0
+QTUM.US,D,20250417,000000,70.5,70.54,69.7,70,76646,0
+QTUM.US,D,20250421,000000,69.73,69.73,68.0612,68.99,105314,0
+QTUM.US,D,20250422,000000,69.62,70.46,69.31,69.94,70946,0
+QTUM.US,D,20250423,000000,72.4,73.39,71.72,71.92,119426,0
+QTUM.US,D,20250424,000000,72.8,74.35,72.55,74.24,135836,0
+QTUM.US,D,20250425,000000,74.21,75.11,73.9,75.02,96643,0
+QTUM.US,D,20250428,000000,75.25,75.7299,74.13,75.215,111429,0
+QTUM.US,D,20250429,000000,74.86,75.3889,74.68,74.93,92343,0
+QTUM.US,D,20250430,000000,73.61,75.08,72.97,74.97,120269,0
+QTUM.US,D,20250501,000000,76.12,76.31,75.21,75.45,83066,0
+QTUM.US,D,20250502,000000,76.7,78.13,76.61,77.91,136115,0
+QTUM.US,D,20250505,000000,77.88,78.13,77.56,77.62,117577,0
+QTUM.US,D,20250506,000000,76.49,76.93,75.8601,76.71,99851,0
+QTUM.US,D,20250507,000000,76.605,77.32,76.1876,77.18,104268,0
+QTUM.US,D,20250508,000000,78.95,80.38,78.15,79.73,188271,0
+QTUM.US,D,20250509,000000,80.1,80.598,79.45,80.13,143863,0
+QTUM.US,D,20250512,000000,83.385,83.6079,82.35,83.02,304888,0
+QTUM.US,D,20250513,000000,82.91,84,82.745,83.6,221279,0
+QTUM.US,D,20250514,000000,84,84.45,83.45,83.97,221323,0
+QTUM.US,D,20250515,000000,83.69,84.34,83.289,83.93,186306,0
+QTUM.US,D,20250516,000000,84.26,84.796,83.945,84.77,256124,0
+QTUM.US,D,20250519,000000,83.76,84.93,83.43,84.86,247042,0
+QTUM.US,D,20250520,000000,85.75,86.8599,85.23,86.43,626444,0
+QTUM.US,D,20250521,000000,86.5,86.9999,84.34,84.66,374213,0
+QTUM.US,D,20250522,000000,84.9,87.6827,84.36,86.92,673141,0
+QTUM.US,D,20250523,000000,85.02,86.81,84.6941,86.09,425836,0
+QTUM.US,D,20250527,000000,87.8,87.81,86.42,87.4,345736,0
+QTUM.US,D,20250528,000000,86.89,87.2773,86.195,86.27,241237,0
+QTUM.US,D,20250529,000000,87.38,87.38,85.32,85.47,231448,0
+QTUM.US,D,20250530,000000,84.92,84.94,83.2428,84.71,408407,0
+QTUM.US,D,20250602,000000,84.67,85.99,84.08,85.9,255035,0
+QTUM.US,D,20250603,000000,85.96,86.86,85.4501,86.84,283573,0
+QTUM.US,D,20250604,000000,87.225,87.9389,86.605,87.58,340569,0
+QTUM.US,D,20250605,000000,88.07,88.12,86.01,86.49,393463,0
+QTUM.US,D,20250606,000000,87.51,88.57,87.0232,88.23,299426,0
+QTUM.US,D,20250609,000000,89.12,89.5799,88.45,89.12,376305,0
+QTUM.US,D,20250610,000000,89.51,89.95,88.88,89.465,425555,0
+QTUM.US,D,20250611,000000,90.17,90.325,88.71,89.2,850050,0
+QTUM.US,D,20250612,000000,89.36,89.76,88.99,89.17,527552,0
+QTUM.US,D,20250613,000000,87.67,88.6899,87.27,87.565,372974,0
+QTUM.US,D,20250616,000000,88.5,89.6988,88.45,89.21,294389,0
+QTUM.US,D,20250617,000000,89,89.5,88.05,88.33,232874,0
+QTUM.US,D,20250618,000000,88.81,89.54,88.1,88.65,263543,0
+QTUM.US,D,20250620,000000,89.2,89.299,87.555,87.85,362635,0
+QTUM.US,D,20250623,000000,87.37,88.3,86.45,88.15,307521,0
+QTUM.US,D,20250624,000000,89.46,90.2899,89.37,90.17,377018,0
+QTUM.US,D,20250625,000000,90.51,90.63,89.721,90.02,297836,0
+QTUM.US,D,20250626,000000,90.52,90.92,90.0201,90.85,338682,0
+QTUM.US,D,20250627,000000,91.48,91.74,90.24,90.96,322263,0
+QTUM.US,D,20250630,000000,91.97,91.97,91.37,91.815,354929,0
+QTUM.US,D,20250701,000000,91.7,91.9,90.3901,91.41,417210,0
+QTUM.US,D,20250702,000000,91.57,92.86,91.06,92.765,493794,0
+QTUM.US,D,20250703,000000,93.22,93.7499,92.82,93.55,360679,0
+QTUM.US,D,20250707,000000,93.27,93.38,91.75,92.34,500918,0
+QTUM.US,D,20250708,000000,93.04,93.48,92.875,93.035,483332,0
+QTUM.US,D,20250709,000000,93.6,93.89,92.55,93.54,320226,0
+QTUM.US,D,20250710,000000,93.88,93.88,92.79,93.435,376093,0
+QTUM.US,D,20250711,000000,92.9,93.07,92.0801,92.15,305364,0
+QTUM.US,D,20250714,000000,91.98,92.5299,91.34,92.295,338666,0
+QTUM.US,D,20250715,000000,93.48,93.48,92.4,92.49,324137,0
+QTUM.US,D,20250716,000000,92.82,93.63,91.4379,93.52,400055,0
+QTUM.US,D,20250717,000000,93.95,95.1,93.75,95.04,690455,0
+QTUM.US,D,20250718,000000,95.31,95.47,94.6,94.98,613955,0
+QTUM.US,D,20250721,000000,95.265,96.24,94.82,94.88,512936,0
+QTUM.US,D,20250722,000000,94.76,94.76,92.8454,93.84,468387,0
+QTUM.US,D,20250723,000000,94.21,94.81,93.705,94.81,271205,0
+QTUM.US,D,20250724,000000,94.48,94.48,93.5001,93.7,485714,0
+QTUM.US,D,20250725,000000,93.64,93.919,93.05,93.8,294922,0
+QTUM.US,D,20250728,000000,94.23,94.23,93.4755,93.76,360357,0
+QTUM.US,D,20250729,000000,94.32,94.74,93.16,93.44,282579,0
+QTUM.US,D,20250730,000000,94.1,94.37,92.92,93.58,428391,0
+QTUM.US,D,20250731,000000,93.65,93.77,91.77,92.02,935304,0
+QTUM.US,D,20250801,000000,90.7,91.22,89.2301,90.45,569160,0
+QTUM.US,D,20250804,000000,91.23,92.26,91.23,92.26,465345,0
+QTUM.US,D,20250805,000000,93.12,93.46,91.82,92.52,451801,0
+QTUM.US,D,20250806,000000,92.5,92.55,91.37,92.28,588276,0
+QTUM.US,D,20250807,000000,93.49,93.72,91.6665,92.55,369708,0
+QTUM.US,D,20250808,000000,92.62,93.1399,92.45,92.77,205461,0
+QTUM.US,D,20250811,000000,92.78,93.96,92.44,92.7,394020,0
+QTUM.US,D,20250812,000000,93.29,94.705,92.8,94.69,472977,0
+QTUM.US,D,20250813,000000,95.25,95.48,94.5001,95.265,370427,0
+QTUM.US,D,20250814,000000,94.34,94.75,93.52,94.63,388281,0
+QTUM.US,D,20250815,000000,94.55,94.55,93.56,93.98,165958,0
+QTUM.US,D,20250818,000000,94.07,94.34,93.72,94.31,271107,0
+QTUM.US,D,20250819,000000,94.35,94.35,92.58,92.77,294973,0
+QTUM.US,D,20250820,000000,92.43,92.43,90.315,91.98,440615,0
+QTUM.US,D,20250821,000000,91.71,91.9899,91.25,91.6,168809,0
+QTUM.US,D,20250822,000000,91.76,94.55,91.76,94.08,285194,0
+QTUM.US,D,20250825,000000,94.08,94.09,93.5,93.61,185559,0
+QTUM.US,D,20250826,000000,93.89,94.63,93.89,94.42,182309,0
+QTUM.US,D,20250827,000000,94.64,95.28,94.26,94.99,277997,0
+QTUM.US,D,20250828,000000,95.315,96.57,95.22,96.35,323613,0
+QTUM.US,D,20250829,000000,95.76,95.76,94.41,94.77,410827,0
+QTUM.US,D,20250902,000000,92.73,93.67,92.28,93.67,474534,0
+QTUM.US,D,20250903,000000,94.09,94.12,92.8,93.41,262338,0
+QTUM.US,D,20250904,000000,93.505,94.2786,92.78,94.17,194911,0
+QTUM.US,D,20250905,000000,95.47,95.59,94.1563,95.27,228679,0
+QTUM.US,D,20250908,000000,96.24,96.38,95.7328,96.32,337519,0
+QTUM.US,D,20250909,000000,96.69,97,95.8601,96.945,257586,0
+QTUM.US,D,20250910,000000,97.77,98,97.15,97.52,319175,0
+QTUM.US,D,20250911,000000,98.29,99.1399,98.17,99.02,433888,0
+QTUM.US,D,20250912,000000,99.06,99.7317,98.86,99.43,375805,0
+QTUM.US,D,20250915,000000,99.94,100.3999,99.5,100.34,428055,0
+QTUM.US,D,20250916,000000,100.64,100.95,100,100.75,285524,0
+QTUM.US,D,20250917,000000,100.91,102.12,100,101.55,411694,0
+QTUM.US,D,20250918,000000,103.445,104.83,102.9,104.28,720935,0
+QTUM.US,D,20250919,000000,103.925,105.3799,103.85,105.19,608428,0
+QTUM.US,D,20250922,000000,104.89,106.5,104.46,106.29,631553,0
+QTUM.US,D,20250923,000000,106.79,107.2524,105.4251,106.3,640698,0
+QTUM.US,D,20250924,000000,106.525,106.62,104.9,105.62,461941,0
+QTUM.US,D,20250925,000000,103.95,105.25,103.03,104.95,637305,0
+QTUM.US,D,20250926,000000,104.685,105.51,103.93,104.61,427298,0
+QTUM.US,D,20250929,000000,105.79,105.83,104.25,104.45,507936,0
+QTUM.US,D,20250930,000000,104.44,104.94,103.8111,104.91,335802,0
+QTUM.US,D,20251001,000000,104.34,106.79,104.34,106.66,949090,0
+QTUM.US,D,20251002,000000,107.985,109.16,107.73,109.1,1187935,0
+QTUM.US,D,20251003,000000,110.025,111.15,109.34,110.2,982819,0
+QTUM.US,D,20251006,000000,111.705,113.37,111.66,112.56,896172,0
+QTUM.US,D,20251007,000000,113.545,113.63,109.9,110.82,1227342,0
+QTUM.US,D,20251008,000000,111.51,112.3,111.165,112.19,779946,0
+QTUM.US,D,20251009,000000,112.12,112.23,110.88,112.17,704351,0
+QTUM.US,D,20251010,000000,112.47,112.52,106.11,106.13,1580563,0
+QTUM.US,D,20251013,000000,109.51,111.94,108.67,111.92,916157,0
+QTUM.US,D,20251014,000000,110.05,112.75,108.89,111.12,762042,0
+QTUM.US,D,20251015,000000,113.655,113.69,110.16,112.4,811596,0
+QTUM.US,D,20251016,000000,113.33,113.33,109.835,110.53,847968,0
+QTUM.US,D,20251017,000000,109.5,110.4599,108.44,110,564205,0
+QTUM.US,D,20251020,000000,111.5,112.3499,110.7229,111,442975,0
+QTUM.US,D,20251021,000000,110.84,111.1917,109.83,110.21,427268,0
+QTUM.US,D,20251022,000000,109.27,109.6599,105.72,107.23,1109754,0
+QTUM.US,D,20251023,000000,108.5,110.5,108.41,110.28,1418471,0
+QTUM.US,D,20251024,000000,111.95,112.6291,111.3,111.39,750285,0
+QTUM.US,D,20251027,000000,113.09,114.2299,112.98,113.64,915211,0
+QTUM.US,D,20251028,000000,113.59,114.5,112.77,112.81,806069,0
+QTUM.US,D,20251029,000000,113.92,115,113.1395,114.39,765893,0
+QTUM.US,D,20251030,000000,113.62,114.68,113.05,113.655,583251,0
+QTUM.US,D,20251031,000000,114.73,115.5,113.5835,115.1,632421,0
+QTUM.US,D,20251103,000000,115.69,115.75,112.9509,113.93,644155,0
+QTUM.US,D,20251104,000000,111.235,112.41,109.5517,109.73,801283,0
+QTUM.US,D,20251105,000000,110.19,112.5293,110.1601,111.8,509078,0
+QTUM.US,D,20251106,000000,112.21,112.58,109.8,110.42,499181,0
+QTUM.US,D,20251107,000000,108.7,110.24,106.6501,110.24,936888,0
+QTUM.US,D,20251110,000000,112.44,112.9722,111.27,112.62,498888,0
+QTUM.US,D,20251111,000000,111.99,111.99,110.57,111.15,441742,0
+QTUM.US,D,20251112,000000,111.88,112.29,110.3901,110.73,367912,0
+QTUM.US,D,20251113,000000,109.705,109.86,106.21,106.76,752208,0
+QTUM.US,D,20251114,000000,104.44,108.38,103.98,106.91,848717,0
+QTUM.US,D,20251117,000000,106.49,107.5,104.29,105.15,1460422,0
+QTUM.US,D,20251118,000000,103.34,104.91,102.5606,104.02,1067927,0
+QTUM.US,D,20251119,000000,104.02,106.06,103.6789,104.57,627931,0
+QTUM.US,D,20251120,000000,106.77,107.04,100.23,100.36,1972667,0
+QTUM.US,D,20251121,000000,100.35,102.28,98.2101,101.44,1232448,0
+QTUM.US,D,20251124,000000,102.07,105.05,102.07,104.74,471696,0
+QTUM.US,D,20251125,000000,104.34,105.62,102.6,105.38,446332,0
+QTUM.US,D,20251126,000000,106.22,107.52,105.9,106.88,360371,0
+QTUM.US,D,20251128,000000,107.63,108.4816,107.325,108.47,257547,0
+QTUM.US,D,20251201,000000,107.46,108.5,107.05,107.74,364433,0
+QTUM.US,D,20251202,000000,108.89,110.3,108.69,109.74,432976,0
+QTUM.US,D,20251203,000000,109.865,112.0652,109.2537,112,398833,0
+QTUM.US,D,20251204,000000,111.68,113.12,111.55,112.98,528119,0
+QTUM.US,D,20251205,000000,113.72,114.33,112.94,113.23,328563,0
+QTUM.US,D,20251208,000000,114.07,114.56,112.96,114,340488,0
+QTUM.US,D,20251209,000000,113.62,114.58,113.22,114.4,273418,0
+QTUM.US,D,20251210,000000,114.43,115.9,113.82,115.49,441108,0
+QTUM.US,D,20251211,000000,114.4,115.22,112.755,115.15,474647,0
+QTUM.US,D,20251212,000000,114.47,114.6,111.05,111.36,431183,0
+QTUM.US,D,20251215,000000,112.51,112.6,110.21,110.36,503727,0
+QTUM.US,D,20251216,000000,109.9,110.495,108.9075,109.95,414977,0
+QTUM.US,D,20251217,000000,110.11,110.845,107.04,107.15,617221,0
+QTUM.US,D,20251218,000000,109.81,110.15,108.54,108.91,486289,0
+QTUM.US,D,20251219,000000,109.77,111.69,109.77,111.14,437229,0
+QTUM.US,D,20251222,000000,112.6,113.14,112.17731,112.65,485092,0
+QTUM.US,D,20251223,000000,112.28,112.62,111.7,111.91,389536,0
+QTUM.US,D,20251224,000000,112.04,112.05,111.49,111.96,175914,0
+QTUM.US,D,20251226,000000,112.34,112.34,111.325,111.51,237342,0
+QTUM.US,D,20251229,000000,110.28,111.15,109.925,110.47,305772,0
+QTUM.US,D,20251230,000000,110.96,111.54,110.68,110.71,369596,0
+QTUM.US,D,20251231,000000,110.82,110.8399,109.6401,109.66,375863,0
+QTUM.US,D,20260102,000000,111.77,112.719,111.1469,112.38,487122,0
+QTUM.US,D,20260105,000000,114,115.3,113.99,114.66,591473,0
+QTUM.US,D,20260106,000000,115.39,117.12,115.355,117.03,616138,0
+QTUM.US,D,20260107,000000,116.6,117.09,116.02,116.29,336540,0
+QTUM.US,D,20260108,000000,115.78,115.78,114.15,114.73,385065,0
+QTUM.US,D,20260109,000000,115.63,116.85,115.29,116.54,561996,0
+QTUM.US,D,20260112,000000,116.08,117.81,116.01,117.77,421437,0
+QTUM.US,D,20260113,000000,117.99,118.2218,116.89,117.32,386303,0
+QTUM.US,D,20260114,000000,116.865,117.32,116.15,117.3,358499,0
+QTUM.US,D,20260115,000000,119.36,119.52,118.1,118.17,998745,0
+QTUM.US,D,20260116,000000,118.75,119.0676,117.9494,118.43,369946,0
+QTUM.US,D,20260120,000000,116.5,117.88,115.79,116.14,509385,0
+QTUM.US,D,20260121,000000,117.01,118.53,115.88,117.91,371337,0
+QTUM.US,D,20260122,000000,119.64,119.8592,118.6771,119.35,423109,0
+QTUM.US,D,20260123,000000,119.39,119.39,118,118.69,410935,0
+QTUM.US,D,20260126,000000,118.71,119.1845,117.85,117.95,380382,0
+QTUM.US,D,20260127,000000,119.3,120.3299,118.995,119.98,424199,0
+QTUM.US,D,20260128,000000,121.19,121.3399,120.08748,120.8,419723,0
+QTUM.US,D,20260129,000000,120.81,120.81,116.6,119.09,735636,0
+QTUM.US,D,20260130,000000,117.945,118.76,115.34,115.89,463833,0
+QTUM.US,D,20260202,000000,115.33,117.36,115.2,116.74,288783,0
+QTUM.US,D,20260203,000000,117.25,117.35,112.82,114.94,428885,0
+QTUM.US,D,20260204,000000,114.56,115.01,110.2601,112.08,580188,0
+QTUM.US,D,20260205,000000,110.71,112.32,109.68,110.13,687390,0
+QTUM.US,D,20260206,000000,112.02,116.02,112.02,115.8,470548,0
+QTUM.US,D,20260209,000000,115.88,118.515,115.4,118.055,349745,0
+QTUM.US,D,20260210,000000,118.42,119.18,117.74,118.08,248956,0
+QTUM.US,D,20260211,000000,120.235,120.42,117.55,119.1,323522,0
+QTUM.US,D,20260212,000000,119.05,119.05,115.21,115.785,439596,0
+QTUM.US,D,20260213,000000,115.895,117.9999,115.03,117.21,325846,0
+QTUM.US,D,20260217,000000,115.74,116.74,114.09,116.13,261172,0
+QTUM.US,D,20260218,000000,116.57,117.83,116.1,116.88,330109,0
diff --git a/daily/us/nasdaq etfs/qval.us.txt b/daily/us/nasdaq etfs/qval.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b51a44573d74fca0c2e18bee4fa64e05e968d01
--- /dev/null
+++ b/daily/us/nasdaq etfs/qval.us.txt	
@@ -0,0 +1,2846 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QVAL.US,D,20141024,000000,22.4497,22.4735,22.2485,22.4497,48690.432932398,0
+QVAL.US,D,20141027,000000,22.4338,22.4338,22.2575,22.3189,60506.403064266,0
+QVAL.US,D,20141028,000000,22.3664,22.5191,22.2663,22.5191,14553.054060127,0
+QVAL.US,D,20141029,000000,21.9829,23.0305,21.9829,22.6182,81591.937196443,0
+QVAL.US,D,20141030,000000,22.8303,22.8303,22.6083,22.7084,15670.890032301,0
+QVAL.US,D,20141031,000000,22.9483,23.1029,22.9483,23.1029,33442.262459971,0
+QVAL.US,D,20141103,000000,24.668,24.668,23.0851,23.0851,35937.215852739,0
+QVAL.US,D,20141104,000000,22.8393,23.0117,22.7709,22.8303,6957.2173863871,0
+QVAL.US,D,20141105,000000,22.9216,22.9404,22.8393,22.9404,49699.310163602,0
+QVAL.US,D,20141106,000000,23.0216,23.1188,22.9037,23.1188,20791.950857896,0
+QVAL.US,D,20141107,000000,23.0117,23.1029,23.0117,23.0662,6415.4503132302,0
+QVAL.US,D,20141110,000000,23.1544,23.1624,23.0216,23.0405,9378.5227412782,0
+QVAL.US,D,20141111,000000,23.1287,23.1287,23.0762,23.0762,10707.214054774,0
+QVAL.US,D,20141112,000000,23.1029,23.2228,23.0851,23.2228,49978.769156646,0
+QVAL.US,D,20141113,000000,23.2516,23.2704,23.0762,23.1544,16378.112971376,0
+QVAL.US,D,20141114,000000,23.199,23.2804,23.1456,23.2804,21844.209810043,0
+QVAL.US,D,20141117,000000,23.6461,23.6828,23.1891,23.209,16918.871167302,0
+QVAL.US,D,20141118,000000,23.3596,23.4489,23.3259,23.434,26590.97718286,0
+QVAL.US,D,20141119,000000,23.4419,23.4419,23.2804,23.3508,12766.332483664,0
+QVAL.US,D,20141120,000000,23.4577,23.6193,23.4577,23.5767,7486.8779327695,0
+QVAL.US,D,20141121,000000,23.9148,23.9513,23.542,23.5688,36248.958917182,0
+QVAL.US,D,20141124,000000,23.9345,23.9513,23.5688,23.7373,78583.465292991,0
+QVAL.US,D,20141125,000000,23.8087,23.8265,23.6729,23.7105,39554.040726608,0
+QVAL.US,D,20141126,000000,23.8087,23.8087,23.6193,23.6193,31698.922604449,0
+QVAL.US,D,20141128,000000,23.6828,24.1585,23.3973,23.3973,19726.576501744,0
+QVAL.US,D,20141201,000000,23.2804,23.3973,23.1109,23.1891,22291.142423466,0
+QVAL.US,D,20141202,000000,23.2516,23.3973,23.2427,23.3348,23789.325111805,0
+QVAL.US,D,20141203,000000,23.4072,23.6094,23.3973,23.6094,19020.362439901,0
+QVAL.US,D,20141204,000000,23.5945,23.5945,23.3873,23.425,33533.061410779,0
+QVAL.US,D,20141205,000000,23.4152,23.542,23.4152,23.4577,37794.558835388,0
+QVAL.US,D,20141208,000000,23.6461,23.9345,23.1456,23.2169,35691.049808326,0
+QVAL.US,D,20141209,000000,22.9404,23.1891,22.9404,23.1891,5236.072829952,0
+QVAL.US,D,20141210,000000,22.9483,22.9929,22.6529,22.6529,40425.710654369,0
+QVAL.US,D,20141211,000000,22.7709,23.0305,22.5984,22.7619,34217.080173536,0
+QVAL.US,D,20141212,000000,22.6915,22.6915,22.3664,22.3664,24126.290107028,0
+QVAL.US,D,20141215,000000,22.867,22.867,22.2029,22.2485,18177.949951845,0
+QVAL.US,D,20141216,000000,22.3853,22.5716,22.1187,22.1682,18395.867433785,0
+QVAL.US,D,20141217,000000,21.9918,22.6915,21.9918,22.6618,24667.048302953,0
+QVAL.US,D,20141218,000000,23.0484,23.1386,22.8303,23.1386,37968.085719155,0
+QVAL.US,D,20141219,000000,23.2892,23.4072,23.1793,23.3973,30947.309067202,0
+QVAL.US,D,20141222,000000,23.3775,23.425,23.3508,23.3686,4411.8201320578,0
+QVAL.US,D,20141223,000000,23.6193,23.7184,23.5034,23.5133,61200.510599335,0
+QVAL.US,D,20141224,000000,23.3081,23.5231,23.3081,23.4766,4521.7877502591,0
+QVAL.US,D,20141226,000000,23.5598,23.5767,23.5133,23.5133,1649.5142730196,0
+QVAL.US,D,20141229,000000,23.5133,23.5598,23.5133,23.5519,6630.3411634768,0
+QVAL.US,D,20141230,000000,23.5034,23.5133,23.094,23.4489,5856.5323271428,0
+QVAL.US,D,20141231,000000,23.5034,23.5034,23.2615,23.2615,9519.7655536468,0
+QVAL.US,D,20150102,000000,23.4072,23.4072,23.0305,23.1287,9689.2569284892,0
+QVAL.US,D,20150105,000000,23.5034,23.5034,22.6717,22.7252,14039.535549443,0
+QVAL.US,D,20150106,000000,22.7342,22.7521,22.3942,22.6182,13412.013911635,0
+QVAL.US,D,20150107,000000,22.6817,22.9404,22.6817,22.8393,7270.9782052917,0
+QVAL.US,D,20150108,000000,23.209,23.2892,23.209,23.2427,3541.1590815282,0
+QVAL.US,D,20150109,000000,23.4944,23.5034,23.0484,23.1544,19606.520111231,0
+QVAL.US,D,20150112,000000,23.0762,23.0851,22.8472,22.984,62473.713665115,0
+QVAL.US,D,20150113,000000,23.2804,23.2804,22.7808,22.7868,19376.496102516,0
+QVAL.US,D,20150114,000000,22.7084,22.7521,22.4904,22.7184,41512.271432377,0
+QVAL.US,D,20150115,000000,22.6995,22.7521,22.4735,22.4735,18148.69251214,0
+QVAL.US,D,20150116,000000,22.4041,22.6995,22.3853,22.6995,7084.3359175189,0
+QVAL.US,D,20150120,000000,22.7709,22.7709,22.5191,22.6817,37109.531195399,0
+QVAL.US,D,20150121,000000,22.8472,22.9929,22.8145,22.9572,15854.505688381,0
+QVAL.US,D,20150122,000000,22.9216,23.3259,22.9136,23.3259,19467.295053324,0
+QVAL.US,D,20150123,000000,23.3438,23.3438,23.1456,23.1456,3828.6890924215,0
+QVAL.US,D,20150126,000000,23.0762,23.2615,23.0028,23.2615,17549.419436804,0
+QVAL.US,D,20150127,000000,23.0573,23.1624,22.9136,23.094,28825.640249979,0
+QVAL.US,D,20150128,000000,22.867,22.9404,22.6618,22.6618,14400.713598215,0
+QVAL.US,D,20150129,000000,22.5647,22.8225,22.3853,22.7709,9934.4140956719,0
+QVAL.US,D,20150130,000000,22.7709,22.857,22.6915,22.7966,10840.385849294,0
+QVAL.US,D,20150202,000000,22.7966,23.094,22.644,23.094,10587.157664262,0
+QVAL.US,D,20150203,000000,23.2516,23.6372,23.2516,23.6193,7921.7040194187,0
+QVAL.US,D,20150204,000000,23.6193,23.6193,23.4072,23.4419,14962.658215995,0
+QVAL.US,D,20150205,000000,23.5945,23.7184,23.5846,23.6828,16044.174607847,0
+QVAL.US,D,20150206,000000,23.764,23.8175,23.655,23.655,3220.3361220052,0
+QVAL.US,D,20150209,000000,23.7819,23.8424,23.7105,23.764,16315.562583041,0
+QVAL.US,D,20150210,000000,23.7561,23.8969,23.6372,23.8691,61791.71265682,0
+QVAL.US,D,20150211,000000,24.2398,24.2398,23.7472,23.8781,2978.205586516,0
+QVAL.US,D,20150212,000000,23.9672,24.0227,23.9345,24.0227,13567.38100524,0
+QVAL.US,D,20150213,000000,24.4182,24.4182,24.1298,24.2121,12682.595673473,0
+QVAL.US,D,20150217,000000,24.6046,24.6046,24.0971,24.3815,40116.994221621,0
+QVAL.US,D,20150218,000000,24.3727,24.3727,24.1853,24.2736,46849.231985449,0
+QVAL.US,D,20150219,000000,24.5143,24.5143,24.1853,24.3905,10173.517999468,0
+QVAL.US,D,20150220,000000,24.2022,24.5143,24.2022,24.5143,20281.458978906,0
+QVAL.US,D,20150223,000000,24.5322,24.56,24.4529,24.4975,8934.6167595481,0
+QVAL.US,D,20150224,000000,24.5778,24.676,24.551,24.6234,14465.281741012,0
+QVAL.US,D,20150225,000000,24.7205,25.8615,24.676,24.7305,3188.0520506066,0
+QVAL.US,D,20150226,000000,25.0705,25.0705,24.5422,24.6413,8358.5478605303,0
+QVAL.US,D,20150227,000000,24.7404,24.7582,24.6938,24.7205,10157.375963768,0
+QVAL.US,D,20150302,000000,24.8019,24.8405,24.6046,24.6413,16975.368292249,0
+QVAL.US,D,20150303,000000,24.7493,24.7493,24.6492,24.7027,24681.17258419,0
+QVAL.US,D,20150304,000000,24.5778,24.8405,24.5233,24.7027,10611.37071781,0
+QVAL.US,D,20150305,000000,24.9277,24.9277,24.5867,24.6145,11612.176931165,0
+QVAL.US,D,20150306,000000,24.6145,24.6145,24.222,24.2487,41546.573258237,0
+QVAL.US,D,20150309,000000,24.5233,24.5233,24.3102,24.4084,4358.349638804,0
+QVAL.US,D,20150310,000000,24.1764,24.1764,24.0039,24.0584,10719.320581549,0
+QVAL.US,D,20150311,000000,24.1922,24.1922,23.9672,24.0674,37189.232496665,0
+QVAL.US,D,20150312,000000,24.2022,24.2646,24.1685,24.2646,20883.758685936,0
+QVAL.US,D,20150313,000000,24.0773,24.1208,24.0039,24.1208,29149.489841195,0
+QVAL.US,D,20150316,000000,24.5322,24.5322,24.1853,24.3905,9043.5755005182,0
+QVAL.US,D,20150317,000000,24.2736,24.33,24.2736,24.33,1453.7920901659,0
+QVAL.US,D,20150318,000000,24.3102,24.8206,24.2646,24.8206,9824.4464774706,0
+QVAL.US,D,20150319,000000,24.6492,25.1775,24.6046,24.676,13287.922012196,0
+QVAL.US,D,20150320,000000,24.7493,24.9357,24.7493,24.8742,8823.6402641156,0
+QVAL.US,D,20150323,000000,24.9892,25.116,24.9098,24.9098,22113.580030775,0
+QVAL.US,D,20150324,000000,25.1438,25.1438,24.7731,24.8306,17870.242396327,0
+QVAL.US,D,20150325,000000,24.6413,24.8841,24.5957,24.6046,8265.7311552595,0
+QVAL.US,D,20150326,000000,24.7027,24.7027,24.3727,24.4182,26245.941169788,0
+QVAL.US,D,20150327,000000,24.3994,24.3994,24.33,24.3815,2680.5868033107,0
+QVAL.US,D,20150330,000000,24.4618,24.7027,24.4618,24.7027,4358.349638804,0
+QVAL.US,D,20150331,000000,24.7027,24.7027,24.5422,24.6046,13849.866629977,0
+QVAL.US,D,20150401,000000,24.4431,24.5867,24.4431,24.4975,19655.955095559,0
+QVAL.US,D,20150402,000000,24.6234,24.7106,24.551,24.56,18205.189637087,0
+QVAL.US,D,20150406,000000,24.8405,24.9724,24.8405,24.9188,10832.314831444,0
+QVAL.US,D,20150407,000000,25.125,25.125,24.7731,24.7731,17590.783403283,0
+QVAL.US,D,20150408,000000,24.6492,24.9455,24.6492,24.8019,7481.8335466135,0
+QVAL.US,D,20150409,000000,24.9,24.9892,24.8573,24.9555,27699.733259954,0
+QVAL.US,D,20150410,000000,25.008,25.1062,24.9277,25.1062,9605.5201182992,0
+QVAL.US,D,20150413,000000,24.5957,25.0169,24.56,24.7929,12954.992525898,0
+QVAL.US,D,20150414,000000,25.0169,25.0169,24.7027,24.8306,9381.5493729718,0
+QVAL.US,D,20150415,000000,24.5957,25.2131,24.5957,25.1517,5970.535454269,0
+QVAL.US,D,20150416,000000,25.125,25.1874,25.0705,25.116,12234.654182819,0
+QVAL.US,D,20150417,000000,25.0705,25.0705,24.6848,24.7582,17534.286278336,0
+QVAL.US,D,20150420,000000,25.008,25.008,24.891,24.9188,18395.867433785,0
+QVAL.US,D,20150421,000000,24.891,24.891,24.8019,24.8484,2756.252595651,0
+QVAL.US,D,20150422,000000,25.1349,25.1349,24.7205,24.9555,17223.552091126,0
+QVAL.US,D,20150423,000000,25.0705,25.2935,25.0169,25.233,13177.954393995,0
+QVAL.US,D,20150424,000000,24.9724,25.0169,24.9188,24.9644,17755.230391971,0
+QVAL.US,D,20150427,000000,24.9991,25.1696,24.891,24.9188,32608.929866996,0
+QVAL.US,D,20150428,000000,25.1062,25.1062,24.7662,24.9802,9160.605259338,0
+QVAL.US,D,20150429,000000,24.8573,25.2231,24.7404,24.9455,9492.5258684043,0
+QVAL.US,D,20150430,000000,24.8206,25.0705,24.6938,24.6938,4243.3376344466,0
+QVAL.US,D,20150501,000000,24.8484,25.0605,24.8019,25.0605,20773.791067734,0
+QVAL.US,D,20150504,000000,25.0793,25.0793,24.9357,24.9892,31493.111649283,0
+QVAL.US,D,20150505,000000,25.0417,25.125,24.7205,24.7205,27807.683123693,0
+QVAL.US,D,20150506,000000,25.0258,25.0258,24.4698,24.5322,21887.591530984,0
+QVAL.US,D,20150507,000000,24.4431,24.4431,24.2487,24.4084,30973.539875213,0
+QVAL.US,D,20150508,000000,24.8673,24.8673,24.4618,24.6591,27807.683123693,0
+QVAL.US,D,20150511,000000,24.4529,24.5422,24.4431,24.5143,8041.760409932,0
+QVAL.US,D,20150512,000000,24.2646,24.4787,24.2646,24.4431,27023.785515047,0
+QVAL.US,D,20150513,000000,24.4431,24.5778,24.3468,24.5322,26133.955797125,0
+QVAL.US,D,20150514,000000,24.6591,24.668,24.551,24.6413,7259.8805557485,0
+QVAL.US,D,20150515,000000,24.551,24.7493,24.551,24.7305,8988.087252802,0
+QVAL.US,D,20150518,000000,24.668,24.9357,24.668,24.9188,7040.9541965771,0
+QVAL.US,D,20150519,000000,24.6234,24.7662,24.6234,24.7305,14744.740734056,0
+QVAL.US,D,20150520,000000,24.7305,24.8484,24.6938,24.8019,7705.8042919409,0
+QVAL.US,D,20150521,000000,24.9802,24.9802,24.8019,24.9357,28034.680500714,0
+QVAL.US,D,20150522,000000,24.9724,24.9724,24.8019,24.8673,27807.683123693,0
+QVAL.US,D,20150526,000000,25.0605,25.0605,24.2646,24.3905,38546.172372635,0
+QVAL.US,D,20150527,000000,24.1764,24.5689,24.1764,24.5322,40541.731535958,0
+QVAL.US,D,20150528,000000,24.6046,24.6046,24.3994,24.5422,23949.736591567,0
+QVAL.US,D,20150529,000000,24.551,24.6234,24.4281,24.6145,4914.2409931977,0
+QVAL.US,D,20150601,000000,24.7493,24.7493,24.4886,24.551,8375.6987734608,0
+QVAL.US,D,20150602,000000,24.6046,24.8742,24.551,24.7205,8995.1493934204,0
+QVAL.US,D,20150603,000000,24.8405,24.9098,24.7106,24.8107,26803.850278644,0
+QVAL.US,D,20150604,000000,24.6938,24.6938,24.4975,24.5322,17534.286278336,0
+QVAL.US,D,20150605,000000,24.3568,24.6848,24.3568,24.6413,28034.680500714,0
+QVAL.US,D,20150608,000000,24.7404,24.7404,24.4281,24.4698,29819.384322715,0
+QVAL.US,D,20150609,000000,24.4886,24.5233,24.3905,24.3905,9079.8950808416,0
+QVAL.US,D,20150610,000000,24.668,24.7027,24.6234,24.6234,9033.4867282062,0
+QVAL.US,D,20150611,000000,24.7205,24.7205,24.6492,24.676,12409.189943817,0
+QVAL.US,D,20150612,000000,24.6145,24.6413,24.5322,24.551,4579.2937524378,0
+QVAL.US,D,20150615,000000,24.4618,24.4787,24.3102,24.3727,5028.2441203238,0
+QVAL.US,D,20150616,000000,24.4431,24.4975,24.4431,24.4698,2120.6599399921,0
+QVAL.US,D,20150617,000000,24.4281,24.5143,24.3568,24.4182,8041.760409932,0
+QVAL.US,D,20150618,000000,24.5322,24.6938,24.5322,24.6145,6251.0033245438,0
+QVAL.US,D,20150619,000000,24.7582,24.8019,24.4787,24.4975,58298.97968239,0
+QVAL.US,D,20150622,000000,24.891,24.891,24.5778,24.6591,68244.491427606,0
+QVAL.US,D,20150623,000000,24.7493,24.783,24.5867,24.7205,22874.273463102,0
+QVAL.US,D,20150624,000000,24.8019,24.8019,24.3994,24.4431,21107.729431263,0
+QVAL.US,D,20150625,000000,24.4431,24.4431,24.2824,24.3568,17310.315533009,0
+QVAL.US,D,20150626,000000,24.3468,24.3815,24.2121,24.3013,18205.189637087,0
+QVAL.US,D,20150629,000000,24.1764,24.1764,23.5846,23.6094,22223.547648975,0
+QVAL.US,D,20150630,000000,23.6828,23.7908,23.6372,23.7373,14968.711479383,0
+QVAL.US,D,20150701,000000,23.7184,23.7819,23.5846,23.7026,51707.98473093,0
+QVAL.US,D,20150702,000000,23.5846,23.8087,23.5846,23.6828,79295.732618221,0
+QVAL.US,D,20150706,000000,23.4766,23.5945,23.2804,23.3686,19767.940468224,0
+QVAL.US,D,20150707,000000,23.2516,23.4489,22.9216,23.4489,16862.374042354,0
+QVAL.US,D,20150708,000000,23.1544,23.1723,22.8472,22.9572,8489.7019005869,0
+QVAL.US,D,20150709,000000,23.2228,23.2615,22.9572,22.9572,22000.585780879,0
+QVAL.US,D,20150710,000000,23.0573,23.3873,23.0573,23.1109,28141.621487222,0
+QVAL.US,D,20150713,000000,23.2704,23.3508,23.2704,23.3161,7818.7985418358,0
+QVAL.US,D,20150714,000000,23.3161,23.9513,23.3161,23.5133,8569.4032018521,0
+QVAL.US,D,20150715,000000,23.3775,23.3775,23.2804,23.2982,12654.347110999,0
+QVAL.US,D,20150716,000000,23.3081,23.4072,22.8303,23.3596,27921.686250819,0
+QVAL.US,D,20150717,000000,23.1188,23.1793,23.0216,23.1287,12062.136176282,0
+QVAL.US,D,20150720,000000,23.2615,23.2704,22.9404,22.9929,25689.040938163,0
+QVAL.US,D,20150721,000000,22.984,22.984,22.8839,22.9651,4358.349638804,0
+QVAL.US,D,20150722,000000,22.8303,22.9216,22.5816,22.6995,10052.452731723,0
+QVAL.US,D,20150723,000000,22.7808,22.8046,22.5647,22.5716,2120.6599399921,0
+QVAL.US,D,20150724,000000,22.5647,22.5716,22.2663,22.2663,10499.385345147,0
+QVAL.US,D,20150727,000000,22.3109,22.6083,21.9729,22.1335,11947.124171925,0
+QVAL.US,D,20150728,000000,22.1107,22.414,22.0621,22.414,4019.3668891192,0
+QVAL.US,D,20150729,000000,22.6717,22.7808,22.636,22.7808,3462.4666574943,0
+QVAL.US,D,20150730,000000,22.7084,22.7421,22.6717,22.7342,18093.204264424,0
+QVAL.US,D,20150731,000000,22.9404,22.9404,22.5984,22.6271,7371.8659284122,0
+QVAL.US,D,20150803,000000,22.6529,22.6529,22.295,22.3764,59548.978571853,0
+QVAL.US,D,20150804,000000,22.4418,22.4805,22.2485,22.3287,30265.308058908,0
+QVAL.US,D,20150805,000000,22.3566,22.7619,22.3566,22.5558,95599.188674487,0
+QVAL.US,D,20150806,000000,22.5102,22.5914,22.5102,22.5647,1576.8751123728,0
+QVAL.US,D,20150807,000000,22.5459,22.5816,22.3287,22.3476,15079.687974816,0
+QVAL.US,D,20150810,000000,22.4497,22.9572,22.4497,22.9572,13959.834248179,0
+QVAL.US,D,20150811,000000,22.7184,22.7252,22.5379,22.7184,6171.3020232787,0
+QVAL.US,D,20150812,000000,22.0354,22.644,22.0354,22.644,11282.274076561,0
+QVAL.US,D,20150813,000000,22.7868,22.7868,22.5647,22.5647,16975.368292249,0
+QVAL.US,D,20150814,000000,22.6083,22.6271,22.4904,22.5816,8041.760409932,0
+QVAL.US,D,20150817,000000,22.4904,22.644,22.4904,22.6083,4914.2409931977,0
+QVAL.US,D,20150818,000000,22.6271,22.6271,22.5102,22.5191,8823.6402641156,0
+QVAL.US,D,20150819,000000,22.3377,22.3566,22.1682,22.2762,24347.234220661,0
+QVAL.US,D,20150820,000000,22.0354,22.4338,21.6329,21.6329,59305.839159133,0
+QVAL.US,D,20150821,000000,21.6151,21.7687,21.3178,21.3178,19767.940468224,0
+QVAL.US,D,20150824,000000,21.401,21.6329,19.7169,20.6219,116634.27894511,0
+QVAL.US,D,20150825,000000,20.6219,21.0214,20.4147,20.4147,15970.526569969,0
+QVAL.US,D,20150826,000000,20.737,21.0601,20.4683,21.0601,21107.729431263,0
+QVAL.US,D,20150827,000000,21.3722,21.6776,21.2821,21.4466,15414.635215576,0
+QVAL.US,D,20150828,000000,21.742,21.7836,21.6964,21.6964,6032.0769653724,0
+QVAL.US,D,20150831,000000,21.6865,21.8293,21.6865,21.742,2011.701199022,0
+QVAL.US,D,20150901,000000,21.0402,21.9284,21.0402,21.1215,144404.63361124,0
+QVAL.US,D,20150902,000000,21.3078,21.4199,21.1671,21.4199,7037.9275648834,0
+QVAL.US,D,20150903,000000,21.5259,21.734,21.5259,21.5587,21779.641667245,0
+QVAL.US,D,20150904,000000,21.4714,21.4893,21.3078,21.3425,3574.452030158,0
+QVAL.US,D,20150908,000000,21.6151,21.8481,21.6052,21.8481,9492.5258684043,0
+QVAL.US,D,20150909,000000,21.9095,22.1018,21.8004,21.8718,12174.121548946,0
+QVAL.US,D,20150910,000000,21.7252,21.734,21.6598,21.6598,2863.1935821587,0
+QVAL.US,D,20150911,000000,21.5764,21.7252,21.5071,21.7252,1675.7450810309,0
+QVAL.US,D,20150914,000000,21.7252,21.7252,21.5685,21.5864,4804.2733749964,0
+QVAL.US,D,20150915,000000,21.6865,21.7519,21.6865,21.7519,6811.9390650936,0
+QVAL.US,D,20150916,000000,21.7063,22.0621,21.7063,22.0523,13177.954393995,0
+QVAL.US,D,20150917,000000,22.0007,22.1187,22.0007,22.1187,1898.7069491271,0
+QVAL.US,D,20150918,000000,21.7599,21.7599,21.4893,21.5497,5138.2117385251,0
+QVAL.US,D,20150921,000000,21.5864,21.5963,21.5864,21.5963,3796.405021023,0
+QVAL.US,D,20150922,000000,21.4199,21.4199,21.0858,21.1215,3574.452030158,0
+QVAL.US,D,20150923,000000,21.177,21.1939,21.0214,21.0214,2011.701199022,0
+QVAL.US,D,20150924,000000,20.8628,21.0154,20.7458,20.9272,2680.5868033107,0
+QVAL.US,D,20150925,000000,20.9708,21.0601,20.9708,21.0601,2459.6426896769,0
+QVAL.US,D,20150928,000000,20.5675,20.5675,20.1026,20.2086,12124.686564617,0
+QVAL.US,D,20150929,000000,20.1283,20.1997,20.1184,20.1184,1116.8270949435,0
+QVAL.US,D,20150930,000000,20.0045,20.605,20.0045,20.5962,4135.3877707077,0
+QVAL.US,D,20151001,000000,20.4772,20.5675,20.1551,20.3335,150885.66094451,0
+QVAL.US,D,20151002,000000,20.5486,20.7805,20.5486,20.7805,12732.030657802,0
+QVAL.US,D,20151005,000000,21.3078,21.4714,21.291,21.4546,12821.82073138,0
+QVAL.US,D,20151006,000000,21.4893,21.5685,21.3911,21.4714,7147.8951830847,0
+QVAL.US,D,20151007,000000,21.5417,21.742,21.4466,21.6151,3574.452030158,0
+QVAL.US,D,20151008,000000,21.6776,21.8718,21.6676,21.8481,1786.7215764634,0
+QVAL.US,D,20151009,000000,21.9372,21.9372,21.7687,21.8481,1675.7450810309,0
+QVAL.US,D,20151012,000000,21.7599,21.7599,21.6964,21.7063,1456.8187218595,0
+QVAL.US,D,20151013,000000,21.7152,21.8659,21.6964,21.7063,9492.5258684043,0
+QVAL.US,D,20151014,000000,21.2474,21.5587,21.2474,21.5587,5918.0738382463,0
+QVAL.US,D,20151015,000000,21.2474,21.4982,21.2474,21.4982,2459.6426896769,0
+QVAL.US,D,20151016,000000,21.4893,21.4893,21.4893,21.4893,558.91798608736,0
+QVAL.US,D,20151019,000000,21.5417,21.5417,21.5417,21.5417,1453.7920901659,0
+QVAL.US,D,20151020,000000,21.5368,21.6369,21.4743,21.5328,7595.8366737396,0
+QVAL.US,D,20151021,000000,21.3722,21.3722,21.2573,21.2573,7371.8659284122,0
+QVAL.US,D,20151022,000000,21.4793,21.5864,21.401,21.5864,7705.8042919409,0
+QVAL.US,D,20151023,000000,21.5348,21.6865,21.5348,21.6865,4467.3083797741,0
+QVAL.US,D,20151026,000000,21.4466,21.4546,21.4466,21.4546,2902.5397941757,0
+QVAL.US,D,20151027,000000,21.2127,21.2127,21.1572,21.1572,1453.7920901659,0
+QVAL.US,D,20151028,000000,21.2037,21.5259,21.2037,21.517,2680.5868033107,0
+QVAL.US,D,20151029,000000,21.4546,21.5348,21.4546,21.4793,3126.5105395031,0
+QVAL.US,D,20151030,000000,21.4367,21.5963,21.401,21.5685,7705.8042919409,0
+QVAL.US,D,20151102,000000,21.9561,22.1603,21.5348,21.8659,297593.56127458,0
+QVAL.US,D,20151103,000000,21.9561,22.1514,21.858,22.1018,51707.98473093,0
+QVAL.US,D,20151104,000000,21.9729,22.0443,21.8718,21.9472,145759.55573275,0
+QVAL.US,D,20151105,000000,21.9472,21.9472,21.8481,21.9284,234086.75732472,0
+QVAL.US,D,20151106,000000,21.8481,21.9472,21.8004,21.9472,22337.550776101,0
+QVAL.US,D,20151109,000000,21.9284,21.9284,21.5963,21.734,13003.418632997,0
+QVAL.US,D,20151110,000000,21.6676,21.734,21.5764,21.734,10388.408849714,0
+QVAL.US,D,20151111,000000,21.6776,21.6776,21.4714,21.5417,3462.4666574943,0
+QVAL.US,D,20151112,000000,21.3425,21.3525,21.0858,21.0858,7705.8042919409,0
+QVAL.US,D,20151113,000000,21.0402,21.0858,20.5962,20.5962,18763.098745943,0
+QVAL.US,D,20151116,000000,20.5773,20.7548,20.5773,20.7548,9492.5258684043,0
+QVAL.US,D,20151117,000000,20.8449,20.9094,20.727,20.727,3240.5136666292,0
+QVAL.US,D,20151118,000000,20.8896,20.9619,20.8896,20.953,1226.7947131448,0
+QVAL.US,D,20151119,000000,21.0303,21.0779,20.953,21.0214,3683.4107711281,0
+QVAL.US,D,20151120,000000,21.3178,21.3178,21.1393,21.2127,10946.31795857,0
+QVAL.US,D,20151123,000000,21.0601,21.2821,21.0601,21.2216,7481.8335466135,0
+QVAL.US,D,20151124,000000,21.0958,21.3257,21.0601,21.291,10611.37071781,0
+QVAL.US,D,20151125,000000,21.3425,21.3425,21.2474,21.2821,14963.667093227,0
+QVAL.US,D,20151127,000000,21.3624,21.3624,21.3525,21.3525,780.87097695238,0
+QVAL.US,D,20151130,000000,21.2216,21.2672,21.1393,21.1393,1453.7920901659,0
+QVAL.US,D,20151201,000000,21.2474,21.3078,21.1671,21.2672,17700.751021485,0
+QVAL.US,D,20151202,000000,21.1671,21.1671,20.9887,21.0055,10261.290318582,0
+QVAL.US,D,20151203,000000,20.7994,20.8628,20.5773,20.605,229192.69387614,0
+QVAL.US,D,20151204,000000,20.6754,20.944,20.605,20.944,9270.5728775393,0
+QVAL.US,D,20151207,000000,20.9272,20.9272,20.6219,20.737,8599.6695187882,0
+QVAL.US,D,20151208,000000,20.5575,20.5962,20.4147,20.5188,11019.965996448,0
+QVAL.US,D,20151209,000000,20.6299,20.6299,20.2721,20.2889,9043.5755005182,0
+QVAL.US,D,20151210,000000,20.3801,20.4395,20.3434,20.4078,8041.760409932,0
+QVAL.US,D,20151211,000000,20.171,20.2185,19.8954,19.9043,14856.726106719,0
+QVAL.US,D,20151214,000000,19.8577,20.0579,19.6724,19.7169,16164.230998361,0
+QVAL.US,D,20151215,000000,19.7715,20.0757,19.7715,19.9786,12062.136176282,0
+QVAL.US,D,20151216,000000,20.0213,20.1997,20.0213,20.1997,5696.1208473813,0
+QVAL.US,D,20151217,000000,19.8677,19.9688,19.8577,19.8577,4467.3083797741,0
+QVAL.US,D,20151218,000000,19.8141,19.8677,19.6357,19.6357,6032.0769653724,0
+QVAL.US,D,20151221,000000,19.7526,19.7526,19.6545,19.6545,13959.834248179,0
+QVAL.US,D,20151222,000000,19.7338,20.0133,19.7338,19.9786,8740.9123311568,0
+QVAL.US,D,20151223,000000,20.0936,20.2631,20.0579,20.2631,8265.7311552595,0
+QVAL.US,D,20151224,000000,20.171,20.4494,20.171,20.2552,10953.380099189,0
+QVAL.US,D,20151228,000000,20.1253,20.1431,19.9796,20.1056,10507.456362996,0
+QVAL.US,D,20151229,000000,20.3692,20.3692,20.2354,20.2789,9469.3216920866,0
+QVAL.US,D,20151230,000000,20.2442,20.3315,20.2442,20.2502,13253.620186335,0
+QVAL.US,D,20151231,000000,20.0272,20.1036,19.9648,19.9648,4692.2880023327,0
+QVAL.US,D,20160104,000000,19.7477,19.9846,19.603,19.9459,143360.44567695,0
+QVAL.US,D,20160105,000000,19.8637,20.0005,19.7755,19.9261,46691.847137381,0
+QVAL.US,D,20160106,000000,19.7031,19.7299,19.3254,19.4345,42082.287068007,0
+QVAL.US,D,20160107,000000,19.2709,19.4444,19.15,19.2343,16067.378784164,0
+QVAL.US,D,20160108,000000,19.4058,19.4058,18.6188,18.6188,15466.087954367,0
+QVAL.US,D,20160111,000000,18.815,18.815,18.3749,18.4096,20590.175411656,0
+QVAL.US,D,20160112,000000,18.8001,18.9399,18.4541,18.7407,12505.033280781,0
+QVAL.US,D,20160113,000000,18.5077,18.7317,18.2371,18.2658,11601.079281622,0
+QVAL.US,D,20160114,000000,18.3838,18.5177,17.9952,18.5177,4383.5715695841,0
+QVAL.US,D,20160115,000000,17.8684,18.128,17.7901,18.128,5376.3067650894,0
+QVAL.US,D,20160119,000000,18.0835,18.137,17.7901,17.906,100635.50381266,0
+QVAL.US,D,20160120,000000,17.6265,17.8406,17.229,17.8406,93329.214904277,0
+QVAL.US,D,20160121,000000,17.9585,18.0933,17.7247,17.8506,36666.634090901,0
+QVAL.US,D,20160122,000000,18.1549,18.365,18.1549,18.2371,3324.2504768192,0
+QVAL.US,D,20160125,000000,18.1013,18.1459,17.9298,17.9764,6759.477449071,0
+QVAL.US,D,20160126,000000,17.9397,18.3194,17.8783,18.3095,3593.6206975509,0
+QVAL.US,D,20160127,000000,18.2936,18.2936,18.137,18.137,664.85009536385,0
+QVAL.US,D,20160128,000000,18.0299,18.0299,18.0299,18.0299,333.93836352873,0
+QVAL.US,D,20160129,000000,18.3482,18.5235,18.3482,18.5235,3064.9690283996,0
+QVAL.US,D,20160201,000000,18.1826,18.6226,18.1826,18.5949,401708.68265767,0
+QVAL.US,D,20160202,000000,18.2975,18.2975,18.1647,18.1737,3661.2154720416,0
+QVAL.US,D,20160203,000000,18.0032,18.3907,17.9585,18.3095,10102.896593283,0
+QVAL.US,D,20160204,000000,18.4363,18.5552,18.3233,18.3838,12211.450006501,0
+QVAL.US,D,20160205,000000,18.2441,18.2441,18.1003,18.1003,1840.1920697172,0
+QVAL.US,D,20160208,000000,17.4471,17.9497,17.4471,17.8971,21864.387354667,0
+QVAL.US,D,20160209,000000,17.8049,17.8971,17.6711,17.6711,1641.4432551699,0
+QVAL.US,D,20160210,000000,17.8317,17.9675,17.7901,17.7901,1655.5675364068,0
+QVAL.US,D,20160211,000000,17.2935,17.6711,17.2935,17.5423,13857.937647826,0
+QVAL.US,D,20160212,000000,17.4511,17.7722,17.4511,17.7583,7869.2424033961,0
+QVAL.US,D,20160216,000000,18.0211,18.3194,17.9764,18.3194,2078.2870962815,0
+QVAL.US,D,20160217,000000,18.4443,18.8755,18.4443,18.8467,4563.1517167385,0
+QVAL.US,D,20160218,000000,18.8755,19.037,18.8655,18.9834,4837.5663236262,0
+QVAL.US,D,20160219,000000,18.7139,18.8298,18.5949,18.8219,11914.840100527,0
+QVAL.US,D,20160222,000000,19.2243,19.2432,19.1559,19.2432,10449.950360817,0
+QVAL.US,D,20160223,000000,18.92,19.2779,18.92,19.0995,4938.4540467466,0
+QVAL.US,D,20160224,000000,18.8298,19.2075,18.8051,19.2075,2833.9361424538,0
+QVAL.US,D,20160225,000000,19.2967,19.3344,19.2967,19.3344,1620.2568333146,0
+QVAL.US,D,20160226,000000,19.7219,19.7219,19.6228,19.6228,301.65429213018,0
+QVAL.US,D,20160229,000000,19.6228,19.7576,19.6228,19.6288,3428.1648316333,0
+QVAL.US,D,20160301,000000,19.5574,19.9004,19.5574,19.9004,48058.875785663,0
+QVAL.US,D,20160302,000000,19.9004,19.9915,19.9004,19.9915,7791.5588565933,0
+QVAL.US,D,20160303,000000,19.9172,20.3216,19.9172,20.3216,6079.4941952391,0
+QVAL.US,D,20160304,000000,20.3315,20.5178,20.3216,20.3414,43954.763209123,0
+QVAL.US,D,20160307,000000,20.5377,20.722,20.5377,20.5763,55748.538041905,0
+QVAL.US,D,20160308,000000,20.5565,20.608,20.5565,20.5952,5375.2978878582,0
+QVAL.US,D,20160309,000000,20.5952,20.6754,20.5952,20.6754,4201.9736679673,0
+QVAL.US,D,20160310,000000,20.6319,20.6754,20.3722,20.5565,9313.9545984811,0
+QVAL.US,D,20160311,000000,20.9361,20.9797,20.9005,20.9698,2993.3387449841,0
+QVAL.US,D,20160314,000000,20.954,20.9629,20.8549,20.9263,6471.9474381777,0
+QVAL.US,D,20160315,000000,20.5952,20.6289,20.5178,20.6289,7787.5233476685,0
+QVAL.US,D,20160316,000000,20.6834,20.7687,20.6556,20.7687,1670.7006948749,0
+QVAL.US,D,20160317,000000,21.0709,21.1155,21.0709,21.0878,1235.8746082257,0
+QVAL.US,D,20160318,000000,21.3038,21.3108,21.1899,21.1899,18246.553603566,0
+QVAL.US,D,20160321,000000,21.2176,21.2523,21.1522,21.2523,2951.9747785047,0
+QVAL.US,D,20160322,000000,21.1989,21.3327,21.1989,21.2374,9585.3425736751,0
+QVAL.US,D,20160323,000000,20.9649,20.9738,20.9113,20.9203,9283.6882815449,0
+QVAL.US,D,20160324,000000,20.5952,20.6676,20.5278,20.6666,3428.1648316333,0
+QVAL.US,D,20160328,000000,21.0432,21.0432,20.8102,20.8549,4731.6342143497,0
+QVAL.US,D,20160329,000000,20.8232,21.1086,20.8232,21.1086,3657.1799631168,0
+QVAL.US,D,20160330,000000,21.1969,21.1969,20.9728,21.1255,3755.0410545436,0
+QVAL.US,D,20160331,000000,21.0808,21.2176,21.0808,21.1622,8723.7614182264,0
+QVAL.US,D,20160401,000000,20.9649,21.1622,20.9282,21.1433,299907.92564296,0
+QVAL.US,D,20160404,000000,21.0174,21.0531,20.8034,20.8102,13864.999788445,0
+QVAL.US,D,20160405,000000,20.7716,20.7815,20.6041,20.6387,59387.55821486,0
+QVAL.US,D,20160406,000000,20.6387,20.7201,20.4386,20.7033,16730.211125066,0
+QVAL.US,D,20160407,000000,20.5565,20.5565,20.2602,20.2621,5063.554823416,0
+QVAL.US,D,20160408,000000,20.4049,20.4049,20.2958,20.2958,2847.0515464594,0
+QVAL.US,D,20160411,000000,20.2691,20.5278,20.2057,20.2057,40522.562868564,0
+QVAL.US,D,20160412,000000,20.3404,20.4485,20.2245,20.4485,3781.2718625549,0
+QVAL.US,D,20160413,000000,20.6666,20.8926,20.6666,20.8926,1778.6505586137,0
+QVAL.US,D,20160414,000000,20.6209,20.6606,20.5952,20.613,2744.1460688766,0
+QVAL.US,D,20160415,000000,20.5912,20.613,20.5377,20.5763,17966.085733292,0
+QVAL.US,D,20160418,000000,20.4851,20.6844,20.4297,20.6487,19225.164517835,0
+QVAL.US,D,20160419,000000,20.7637,20.7637,20.7121,20.7121,1728.2066970535,0
+QVAL.US,D,20160420,000000,20.723,20.9133,20.723,20.8549,8440.2669162579,0
+QVAL.US,D,20160421,000000,20.8549,20.8569,20.7121,20.7379,6547.613230518,0
+QVAL.US,D,20160422,000000,20.9153,20.9996,20.839,20.8707,3774.2097219365,0
+QVAL.US,D,20160425,000000,20.8737,20.8737,20.6943,20.7201,2973.16120036,0
+QVAL.US,D,20160426,000000,20.7637,20.8926,20.7201,20.8926,5837.3636597499,0
+QVAL.US,D,20160427,000000,20.8836,21.0085,20.8648,21.0085,5324.854026298,0
+QVAL.US,D,20160428,000000,20.8648,20.9025,20.613,20.613,13223.353869399,0
+QVAL.US,D,20160429,000000,20.3751,20.3771,20.3315,20.3315,1001.8150905862,0
+QVAL.US,D,20160502,000000,20.5763,20.5763,20.2522,20.3731,66122.822610382,0
+QVAL.US,D,20160503,000000,20.0976,20.2057,19.9727,20.0966,12910.601927726,0
+QVAL.US,D,20160504,000000,20.1234,20.1234,19.8517,19.8944,1939.0620383753,0
+QVAL.US,D,20160505,000000,19.8062,19.8062,19.601,19.601,5188.6556000854,0
+QVAL.US,D,20160506,000000,19.5713,19.6456,19.5079,19.6188,11651.523143183,0
+QVAL.US,D,20160509,000000,19.5713,19.611,19.5623,19.5623,2032.8876208773,0
+QVAL.US,D,20160510,000000,19.5811,19.6734,19.5544,19.6465,9960.6449036832,0
+QVAL.US,D,20160511,000000,19.5713,19.5713,19.1936,19.1936,1839.183192486,0
+QVAL.US,D,20160512,000000,19.2293,19.2293,18.9439,19.0133,12617.018653445,0
+QVAL.US,D,20160513,000000,18.9131,18.9766,18.7614,18.7981,5676.9521799884,0
+QVAL.US,D,20160516,000000,18.9924,19.032,18.9696,19.032,8825.658018578,0
+QVAL.US,D,20160517,000000,19.0231,19.1202,18.8249,18.8586,4524.8143819527,0
+QVAL.US,D,20160518,000000,18.8685,18.8685,18.694,18.694,16960.235133781,0
+QVAL.US,D,20160519,000000,18.6534,18.8071,18.6534,18.8071,6439.6633667791,0
+QVAL.US,D,20160520,000000,18.9597,19.0588,18.9597,19.0133,2756.252595651,0
+QVAL.US,D,20160523,000000,19.0677,19.1034,19.0588,19.0777,5476.1856109787,0
+QVAL.US,D,20160524,000000,19.0865,19.2035,19.0628,19.1946,4794.1846026844,0
+QVAL.US,D,20160525,000000,19.4672,19.4672,19.2977,19.4672,6447.7343846287,0
+QVAL.US,D,20160526,000000,19.4999,19.4999,19.4008,19.4752,1862.3873688037,0
+QVAL.US,D,20160527,000000,19.5911,19.609,19.5713,19.609,946.32684286994,0
+QVAL.US,D,20160531,000000,19.6555,19.7636,19.6555,19.7101,2713.8797519404,0
+QVAL.US,D,20160601,000000,19.5079,19.7546,19.5079,19.7259,12987.276597297,0
+QVAL.US,D,20160602,000000,19.7546,19.8517,19.7546,19.8508,8845.8355632021,0
+QVAL.US,D,20160603,000000,19.7536,19.8062,19.7536,19.7824,12070.207194132,0
+QVAL.US,D,20160606,000000,19.7824,19.9331,19.7269,19.9231,8190.0653629191,0
+QVAL.US,D,20160607,000000,19.8607,20.1234,19.8607,20.1234,208680.20201129,0
+QVAL.US,D,20160608,000000,20.165,20.165,20.0887,20.1561,23018.542907164,0
+QVAL.US,D,20160609,000000,19.9727,19.9727,19.8607,19.942,4174.7339827247,0
+QVAL.US,D,20160610,000000,19.7001,19.7179,19.5911,19.6288,6342.8111525835,0
+QVAL.US,D,20160613,000000,19.485,19.5356,19.4434,19.4929,4257.4619156835,0
+QVAL.US,D,20160614,000000,19.2382,19.3384,19.15,19.1876,9234.2532972159,0
+QVAL.US,D,20160615,000000,19.2115,19.4672,19.2115,19.3829,9949.54725414,0
+QVAL.US,D,20160616,000000,19.257,19.375,19.1391,19.375,7672.5113433112,0
+QVAL.US,D,20160617,000000,19.2749,19.5257,19.2749,19.489,16451.761009254,0
+QVAL.US,D,20160620,000000,19.6902,19.7081,19.5713,19.5811,4243.3376344466,0
+QVAL.US,D,20160621,000000,19.5346,19.5801,19.5197,19.5723,4840.5929553198,0
+QVAL.US,D,20160622,000000,19.5534,19.5713,19.5534,19.5713,386.39997955137,0
+QVAL.US,D,20160623,000000,19.7983,19.8161,19.7883,19.7883,3098.2619770294,0
+QVAL.US,D,20160624,000000,19.4186,19.4186,19.2016,19.2016,4466.2995025429,0
+QVAL.US,D,20160627,000000,19.1481,19.1481,18.3709,18.4413,8027.6361286952,0
+QVAL.US,D,20160628,000000,18.8755,18.8755,18.6118,18.7198,12699.746586404,0
+QVAL.US,D,20160629,000000,18.7872,19.1481,18.7872,19.1282,1390.2328246,0
+QVAL.US,D,20160630,000000,19.2095,19.3472,19.2095,19.3472,7738.0883633395,0
+QVAL.US,D,20160701,000000,19.6902,19.6902,19.5436,19.607,94225.097885586,0
+QVAL.US,D,20160705,000000,19.5901,19.5901,19.1381,19.1669,64230.168924642,0
+QVAL.US,D,20160706,000000,19.263,19.3364,19.0251,19.3364,2027.8432347213,0
+QVAL.US,D,20160707,000000,19.3463,19.3463,19.3463,19.3463,213.88197301538,0
+QVAL.US,D,20160708,000000,19.7883,19.828,19.7814,19.828,5012.1020846246,0
+QVAL.US,D,20160711,000000,19.9985,20.0619,19.9727,20.0173,15268.348017051,0
+QVAL.US,D,20160712,000000,20.2968,20.397,20.2789,20.397,3087.1643274861,0
+QVAL.US,D,20160713,000000,20.2789,20.3335,20.2789,20.3087,966.50438749403,0
+QVAL.US,D,20160714,000000,20.387,20.4307,20.381,20.381,2926.7528477246,0
+QVAL.US,D,20160715,000000,20.3702,20.4138,20.3702,20.3801,12257.858359136,0
+QVAL.US,D,20160718,000000,20.2839,20.4594,20.2839,20.4297,3109.3596265726,0
+QVAL.US,D,20160719,000000,20.4128,20.4128,20.3087,20.3087,2460.6515669081,0
+QVAL.US,D,20160720,000000,20.4138,20.5496,20.3503,20.5278,19501.596879185,0
+QVAL.US,D,20160721,000000,20.4961,20.6686,20.4792,20.5109,19202.969218749,0
+QVAL.US,D,20160722,000000,20.4961,20.5585,20.4961,20.5506,739.50701047299,0
+QVAL.US,D,20160725,000000,20.5684,20.5684,20.5684,20.5684,270.37909796284,0
+QVAL.US,D,20160726,000000,20.734,20.7577,20.6229,20.7577,3790.3517576358,0
+QVAL.US,D,20160727,000000,20.7934,20.8668,20.5833,20.6447,3398.9073919284,0
+QVAL.US,D,20160728,000000,20.7003,20.7003,20.6913,20.6913,457.02138573569,0
+QVAL.US,D,20160729,000000,20.5932,20.6814,20.5932,20.6814,2917.6729526438,0
+QVAL.US,D,20160801,000000,20.6397,20.6864,20.5783,20.617,10914.033887171,0
+QVAL.US,D,20160802,000000,20.3989,20.3989,20.2611,20.2611,16809.912426332,0
+QVAL.US,D,20160803,000000,20.0807,20.4931,20.0807,20.4931,14037.517794982,0
+QVAL.US,D,20160804,000000,20.5783,20.5882,20.4961,20.5109,9738.6919128182,0
+QVAL.US,D,20160805,000000,20.7934,20.8361,20.7934,20.8202,1757.4641367585,0
+QVAL.US,D,20160808,000000,20.8301,20.8668,20.8301,20.8668,9737.683035587,0
+QVAL.US,D,20160809,000000,20.73,20.7577,20.7141,20.7141,4464.2817480805,0
+QVAL.US,D,20160810,000000,20.7389,20.7657,20.6686,20.6686,4165.6540876439,0
+QVAL.US,D,20160811,000000,20.8579,21.1383,20.8579,21.1295,6174.3286549723,0
+QVAL.US,D,20160812,000000,21.1383,21.2027,21.0928,21.1036,4606.5334376803,0
+QVAL.US,D,20160815,000000,21.2821,21.3108,21.2603,21.3108,997.77958166137,0
+QVAL.US,D,20160816,000000,21.295,21.295,21.2414,21.2414,1386.1973156752,0
+QVAL.US,D,20160817,000000,21.3356,21.3356,21.1473,21.2117,8644.0601169612,0
+QVAL.US,D,20160818,000000,21.2682,21.3634,21.2682,21.3634,1549.6354271303,0
+QVAL.US,D,20160819,000000,21.3634,21.5487,21.3634,21.5487,5932.1981194832,0
+QVAL.US,D,20160822,000000,21.6548,21.6548,21.3683,21.4069,4263.5151790707,0
+QVAL.US,D,20160823,000000,21.6815,21.7103,21.6815,21.7013,11603.097036084,0
+QVAL.US,D,20160824,000000,21.7013,21.7103,21.6191,21.629,4796.2023571468,0
+QVAL.US,D,20160825,000000,21.5527,21.5527,21.4912,21.4912,554.88247716254,0
+QVAL.US,D,20160826,000000,21.4209,21.4209,21.1661,21.1929,6573.8440385293,0
+QVAL.US,D,20160829,000000,21.1859,21.3435,21.1859,21.3178,14278.639453239,0
+QVAL.US,D,20160830,000000,21.291,21.291,21.1969,21.1969,2025.8254802589,0
+QVAL.US,D,20160831,000000,21.1929,21.1929,21.0025,21.0462,5936.233628408,0
+QVAL.US,D,20160901,000000,21.0462,21.0462,20.8648,20.8668,3772.1919674741,0
+QVAL.US,D,20160902,000000,21.0412,21.0412,21.0124,21.0124,935.22919332668,0
+QVAL.US,D,20160906,000000,21.1859,21.1859,20.95,20.9937,136816.86795536,0
+QVAL.US,D,20160907,000000,21.0828,21.1433,21.0184,21.1433,18155.754652758,0
+QVAL.US,D,20160908,000000,21.1919,21.1919,21.1473,21.1473,873.6876822232,0
+QVAL.US,D,20160909,000000,20.949,20.949,20.6229,20.6309,11879.529397434,0
+QVAL.US,D,20160912,000000,20.6556,20.8955,20.5972,20.8955,17073.229383676,0
+QVAL.US,D,20160913,000000,20.73,20.73,20.5575,20.6279,27871.242389258,0
+QVAL.US,D,20160914,000000,20.7389,20.7389,20.5972,20.6893,1203.5905368271,0
+QVAL.US,D,20160915,000000,20.6407,20.6407,20.6407,20.6407,871.66992776079,0
+QVAL.US,D,20160916,000000,20.6309,20.6309,20.6309,20.6309,2414.2432142727,0
+QVAL.US,D,20160919,000000,20.9807,20.9996,20.8856,20.8965,3722.7569831451,0
+QVAL.US,D,20160920,000000,20.9005,20.9183,20.7171,20.7171,12509.068789707,0
+QVAL.US,D,20160921,000000,20.724,20.945,20.7211,20.945,1673.7273265685,0
+QVAL.US,D,20160922,000000,21.0164,21.0918,21.0164,21.0234,13309.108434052,0
+QVAL.US,D,20160923,000000,20.954,21.1175,20.954,20.9807,2101.4912725992,0
+QVAL.US,D,20160926,000000,20.8162,20.8232,20.7785,20.7785,2363.7993527124,0
+QVAL.US,D,20160927,000000,20.8459,20.8529,20.7677,20.7914,2314.3643683834,0
+QVAL.US,D,20160928,000000,20.7885,20.7885,20.734,20.734,662.83234090144,0
+QVAL.US,D,20160929,000000,20.734,20.734,20.734,20.734,0,0
+QVAL.US,D,20160930,000000,20.9996,21.0521,20.8628,21.0521,18092.195387192,0
+QVAL.US,D,20161003,000000,20.7984,20.9401,20.7984,20.9233,20641.628150447,0
+QVAL.US,D,20161004,000000,20.9103,21.0759,20.7091,20.9272,10208.82870256,0
+QVAL.US,D,20161005,000000,20.8717,21.1622,20.8717,21.1433,7313.3510490023,0
+QVAL.US,D,20161006,000000,21.1899,21.1899,20.9629,21.1026,8500.7995501301,0
+QVAL.US,D,20161007,000000,21.1622,21.1622,21.0818,21.0987,2126.7132033793,0
+QVAL.US,D,20161010,000000,21.1522,21.1989,21.1522,21.1622,2716.906383634,0
+QVAL.US,D,20161011,000000,21.0274,21.0274,20.9005,20.9005,3158.7946109017,0
+QVAL.US,D,20161012,000000,21.0987,21.1086,20.9143,20.9203,3229.416017086,0
+QVAL.US,D,20161013,000000,20.6844,20.8251,20.6844,20.8251,2627.1163100568,0
+QVAL.US,D,20161014,000000,20.8162,20.8162,20.6527,20.6527,2786.5189125872,0
+QVAL.US,D,20161017,000000,20.5238,20.609,20.5139,20.5139,10954.38897642,0
+QVAL.US,D,20161018,000000,20.609,20.609,20.5338,20.5823,1904.7602125143,0
+QVAL.US,D,20161019,000000,20.609,20.609,20.4524,20.5238,1857.3429826477,0
+QVAL.US,D,20161020,000000,20.4088,20.4297,20.4088,20.4297,783.89760864599,0
+QVAL.US,D,20161021,000000,20.4891,20.5625,20.4891,20.5625,434.82608664919,0
+QVAL.US,D,20161024,000000,20.6724,20.6724,20.5962,20.6676,3283.895387571,0
+QVAL.US,D,20161025,000000,20.6903,20.6903,20.4624,20.5069,9317.9901074059,0
+QVAL.US,D,20161026,000000,20.5069,20.5198,20.5069,20.5198,1458.8364763219,0
+QVAL.US,D,20161027,000000,20.397,20.4187,20.3335,20.3335,2621.0630466696,0
+QVAL.US,D,20161028,000000,20.39,20.5139,20.381,20.381,1886.6004223526,0
+QVAL.US,D,20161031,000000,20.5238,20.6002,20.4247,20.5922,8756.0454896249,0
+QVAL.US,D,20161101,000000,20.5723,20.5823,20.276,20.3741,5565.9756845559,0
+QVAL.US,D,20161102,000000,20.381,20.4167,20.2998,20.3156,4374.4916745032,0
+QVAL.US,D,20161103,000000,20.2819,20.2819,20.1263,20.1353,3569.407644002,0
+QVAL.US,D,20161104,000000,20.1888,20.1987,20.1788,20.1977,685.02763998794,0
+QVAL.US,D,20161107,000000,20.2462,20.4574,20.2462,20.3533,9264.519614152,0
+QVAL.US,D,20161108,000000,20.4891,20.4891,20.4634,20.4634,586.15767132989,0
+QVAL.US,D,20161109,000000,19.9915,20.944,19.9915,20.9361,5831.3103963627,0
+QVAL.US,D,20161110,000000,21.3336,21.5358,21.3336,21.5358,1713.0735385854,0
+QVAL.US,D,20161111,000000,21.7282,21.736,21.7282,21.736,2535.3084820172,0
+QVAL.US,D,20161114,000000,21.9442,22.2416,21.9442,22.1871,7653.3426759183,0
+QVAL.US,D,20161115,000000,21.9987,22.072,21.9898,22.072,1456.8187218595,0
+QVAL.US,D,20161116,000000,22.1692,22.2792,21.9987,22.1801,12469.722577689,0
+QVAL.US,D,20161117,000000,22.306,22.3417,22.2693,22.3417,2643.2583457561,0
+QVAL.US,D,20161118,000000,22.3981,22.3981,22.1751,22.1771,4365.4117794224,0
+QVAL.US,D,20161121,000000,22.1949,22.3704,22.1949,22.3516,4070.8196279107,0
+QVAL.US,D,20161122,000000,22.5548,22.6697,22.5171,22.643,4258.4707929147,0
+QVAL.US,D,20161123,000000,22.6539,22.6539,22.643,22.643,974.57540534367,0
+QVAL.US,D,20161125,000000,22.7174,22.7174,22.7174,22.7174,662.83234090144,0
+QVAL.US,D,20161128,000000,22.4785,22.4874,22.4279,22.4279,5719.325023699,0
+QVAL.US,D,20161129,000000,22.4745,22.5072,22.4418,22.4775,2485.8734976882,0
+QVAL.US,D,20161130,000000,22.6163,22.6163,22.3803,22.418,8599.6695187882,0
+QVAL.US,D,20161201,000000,22.4874,22.5895,22.4824,22.4824,894.8741040785,0
+QVAL.US,D,20161202,000000,22.5686,22.5686,22.3833,22.4081,8660.2021526605,0
+QVAL.US,D,20161205,000000,22.7312,22.7431,22.6598,22.6598,89828.410911997,0
+QVAL.US,D,20161206,000000,22.8957,22.8967,22.6797,22.8829,22994.329853616,0
+QVAL.US,D,20161207,000000,23.0167,23.3596,22.9681,23.3468,5210.8508991719,0
+QVAL.US,D,20161208,000000,23.4429,23.545,23.3111,23.5351,2119.6510627609,0
+QVAL.US,D,20161209,000000,23.6877,23.6877,23.426,23.4826,11128.924737418,0
+QVAL.US,D,20161212,000000,23.4796,23.4796,23.3259,23.3686,6359.9620655139,0
+QVAL.US,D,20161213,000000,23.5728,23.6243,23.4875,23.543,4883.9746762616,0
+QVAL.US,D,20161214,000000,23.3923,23.3923,23.2664,23.3239,6745.3531678341,0
+QVAL.US,D,20161215,000000,23.3239,23.3239,23.3239,23.3239,0,0
+QVAL.US,D,20161216,000000,23.426,23.426,23.1346,23.1604,6037.1213515285,0
+QVAL.US,D,20161219,000000,23.3249,23.3249,23.212,23.212,1685.8338533429,0
+QVAL.US,D,20161220,000000,23.4567,23.4567,23.3428,23.3596,12686.631182398,0
+QVAL.US,D,20161221,000000,23.4796,23.4796,23.2734,23.2734,1174.3330971222,0
+QVAL.US,D,20161222,000000,22.9938,22.9938,22.8412,22.8412,1139.02239403,0
+QVAL.US,D,20161223,000000,22.8492,22.8492,22.7728,22.8293,2230.6275581934,0
+QVAL.US,D,20161227,000000,22.8293,22.979,22.8293,22.9156,17440.460695835,0
+QVAL.US,D,20161228,000000,22.8273,22.8373,22.6301,22.7579,4467.3083797741,0
+QVAL.US,D,20161229,000000,22.7858,22.8115,22.6847,22.6866,91621.185751848,0
+QVAL.US,D,20161230,000000,22.639,22.6797,22.5666,22.5666,14333.118823724,0
+QVAL.US,D,20170103,000000,22.9017,22.9017,22.5974,22.7629,158605.58951767,0
+QVAL.US,D,20170104,000000,22.9761,23.1941,22.9761,23.1753,9301.8480717066,0
+QVAL.US,D,20170105,000000,22.9433,22.9433,22.7213,22.7312,1918.8844937512,0
+QVAL.US,D,20170106,000000,22.7124,22.7521,22.6747,22.7521,2226.5920492686,0
+QVAL.US,D,20170109,000000,22.5746,22.6847,22.5746,22.639,2594.8322386583,0
+QVAL.US,D,20170110,000000,22.7481,22.9929,22.7391,22.8809,33031.64942687,0
+QVAL.US,D,20170111,000000,22.8819,22.9017,22.8263,22.8263,2123.6865716857,0
+QVAL.US,D,20170112,000000,22.8115,22.8907,22.8016,22.8552,4807.30000669,0
+QVAL.US,D,20170113,000000,22.9483,22.9483,22.8552,22.865,1752.4197506024,0
+QVAL.US,D,20170117,000000,23.0672,23.0672,22.7936,22.8205,5504.4341734524,0
+QVAL.US,D,20170118,000000,22.7312,22.7669,22.6301,22.7391,10541.758188857,0
+QVAL.US,D,20170119,000000,22.7936,22.7936,22.7481,22.7481,552.86472270013,0
+QVAL.US,D,20170120,000000,22.7282,22.7282,22.6013,22.6013,1723.1623108975,0
+QVAL.US,D,20170123,000000,22.2515,22.6113,22.2515,22.5002,3825.6624607279,0
+QVAL.US,D,20170124,000000,22.7312,22.7858,22.7312,22.7858,1916.8667392888,0
+QVAL.US,D,20170125,000000,22.9017,22.9572,22.8888,22.9572,2448.5450401336,0
+QVAL.US,D,20170126,000000,22.9572,22.985,22.8809,22.8809,6063.3521595398,0
+QVAL.US,D,20170127,000000,22.9483,22.9483,22.5577,22.5845,6306.4915722601,0
+QVAL.US,D,20170130,000000,22.3744,22.4745,22.3456,22.4745,1649.5142730196,0
+QVAL.US,D,20170131,000000,22.422,22.6648,22.3784,22.6648,6330.704625809,0
+QVAL.US,D,20170201,000000,22.646,22.6549,22.5459,22.6291,66786.663828515,0
+QVAL.US,D,20170202,000000,22.5666,22.6847,22.5617,22.6251,8749.9922262377,0
+QVAL.US,D,20170203,000000,22.7936,22.8115,22.6945,22.7579,12158.988390478,0
+QVAL.US,D,20170206,000000,22.7213,22.7441,22.6301,22.6529,1871.4672638846,0
+QVAL.US,D,20170207,000000,22.6549,22.6549,22.5112,22.5122,8016.5384791519,0
+QVAL.US,D,20170208,000000,22.3843,22.646,22.3556,22.6113,9568.1916607446,0
+QVAL.US,D,20170209,000000,22.7312,22.8373,22.7124,22.8373,17088.362542144,0
+QVAL.US,D,20170210,000000,22.8452,22.983,22.8452,22.9483,6442.6899984727,0
+QVAL.US,D,20170213,000000,23.1217,23.1217,22.9552,22.9552,3494.7507288928,0
+QVAL.US,D,20170214,000000,23.1039,23.1673,23.1039,23.1624,2925.7439704934,0
+QVAL.US,D,20170215,000000,23.1941,23.3071,23.1941,23.2853,4831.5130602389,0
+QVAL.US,D,20170216,000000,23.1941,23.2853,23.1495,23.1495,2607.9476426639,0
+QVAL.US,D,20170217,000000,23.3408,23.3408,23.1217,23.203,4588.3736475186,0
+QVAL.US,D,20170221,000000,23.3408,23.3715,23.2853,23.3715,14394.660334827,0
+QVAL.US,D,20170222,000000,23.2198,23.2535,23.2198,23.2258,956.41561518198,0
+QVAL.US,D,20170223,000000,23.1316,23.1356,23.1019,23.1356,955.40673795078,0
+QVAL.US,D,20170224,000000,23.0504,23.213,23.0504,23.213,1321.6291728781,0
+QVAL.US,D,20170227,000000,23.1039,23.4489,23.1039,23.4489,74590.329211883,0
+QVAL.US,D,20170228,000000,23.1237,23.1237,22.9761,23.0226,2307.302227765,0
+QVAL.US,D,20170301,000000,23.1128,23.2477,23.1039,23.1376,39103.07260426,0
+QVAL.US,D,20170302,000000,23.0672,23.1673,23.0672,23.1584,6153.142233117,0
+QVAL.US,D,20170303,000000,23.1316,23.1495,23.0365,23.0613,11483.040645571,0
+QVAL.US,D,20170306,000000,23.1316,23.1316,22.8739,22.9731,4266.5418107643,0
+QVAL.US,D,20170307,000000,22.8452,22.8779,22.8016,22.8243,4746.7673728177,0
+QVAL.US,D,20170308,000000,22.8373,23.0831,22.8373,22.9988,3944.7099740101,0
+QVAL.US,D,20170309,000000,22.9909,22.9909,22.8739,22.9017,1504.2359517261,0
+QVAL.US,D,20170310,000000,23.0772,23.0861,22.9761,23.0315,11970.328348243,0
+QVAL.US,D,20170313,000000,22.9761,23.0494,22.9423,22.9572,110405.47091965,0
+QVAL.US,D,20170314,000000,22.9572,22.9572,22.8789,22.9344,2647.2938546809,0
+QVAL.US,D,20170315,000000,23.0315,23.0315,22.988,22.9978,1332.7268224213,0
+QVAL.US,D,20170316,000000,23.1217,23.204,23.0772,23.1217,12494.944508469,0
+QVAL.US,D,20170317,000000,23.1217,23.1406,23.1217,23.1406,799.03076711406,0
+QVAL.US,D,20170320,000000,23.0008,23.0285,22.9086,22.9086,11140.022386962,0
+QVAL.US,D,20170321,000000,23.0197,23.0197,22.5806,22.5806,3200.1585773811,0
+QVAL.US,D,20170322,000000,22.5716,22.6807,22.5568,22.6073,3294.9930371143,0
+QVAL.US,D,20170323,000000,22.6173,22.861,22.6173,22.7084,4680.1814755582,0
+QVAL.US,D,20170324,000000,22.7828,22.7828,22.7184,22.7828,3474.5731842687,0
+QVAL.US,D,20170327,000000,22.635,22.7728,22.6261,22.7728,1267.149802393,0
+QVAL.US,D,20170328,000000,22.7362,22.9543,22.7362,22.9543,2647.2938546809,0
+QVAL.US,D,20170329,000000,23.0008,23.1069,23.0008,23.1009,1595.0349025345,0
+QVAL.US,D,20170330,000000,23.1287,23.202,23.1287,23.1653,6400.3171547621,0
+QVAL.US,D,20170331,000000,23.1921,23.2367,23.1594,23.212,2810.7319661361,0
+QVAL.US,D,20170403,000000,23.1466,23.1466,22.8253,22.9176,36292.340638124,0
+QVAL.US,D,20170404,000000,22.8253,22.8253,22.7084,22.7996,4900.1167119608,0
+QVAL.US,D,20170405,000000,23.1941,23.1941,22.7362,22.7362,6866.4184355787,0
+QVAL.US,D,20170406,000000,22.8175,22.8432,22.7828,22.8175,6594.0215831534,0
+QVAL.US,D,20170407,000000,22.8522,22.8522,22.7896,22.8522,6117.8315300248,0
+QVAL.US,D,20170410,000000,22.8522,23.0098,22.8522,22.9543,4439.0598173003,0
+QVAL.US,D,20170411,000000,22.8085,23.0008,22.8085,22.982,14199.947029205,0
+QVAL.US,D,20170412,000000,22.9274,23.0098,22.8888,22.8888,1798.8281032378,0
+QVAL.US,D,20170413,000000,22.8937,22.8937,22.7728,22.7738,6901.7291386708,0
+QVAL.US,D,20170417,000000,22.8263,22.9344,22.8263,22.9344,5862.5855905301,0
+QVAL.US,D,20170418,000000,22.8987,22.8987,22.7639,22.8888,4259.4796701459,0
+QVAL.US,D,20170419,000000,23.0563,23.1009,23.0187,23.0187,1926.9555116008,0
+QVAL.US,D,20170420,000000,23.1525,23.4042,23.1525,23.3993,3742.9345277691,0
+QVAL.US,D,20170421,000000,23.2645,23.3299,23.2308,23.319,2273.000401904,0
+QVAL.US,D,20170424,000000,23.3556,23.542,23.3556,23.5034,6025.014824754,0
+QVAL.US,D,20170425,000000,23.6759,23.6759,23.542,23.5856,8088.1687625675,0
+QVAL.US,D,20170426,000000,23.6759,23.769,23.6759,23.7591,2790.554421512,0
+QVAL.US,D,20170427,000000,23.769,23.769,23.769,23.769,274.41460688766,0
+QVAL.US,D,20170428,000000,23.5321,23.5519,23.4786,23.5321,3585.5496797012,0
+QVAL.US,D,20170501,000000,23.659,23.659,23.4479,23.5311,5761.6978674096,0
+QVAL.US,D,20170502,000000,23.431,23.4944,23.3666,23.4756,44377.482768998,0
+QVAL.US,D,20170503,000000,23.3845,23.4567,23.3388,23.4567,140507.3408671,0
+QVAL.US,D,20170504,000000,23.4479,23.4667,23.4122,23.4567,92634.098491978,0
+QVAL.US,D,20170505,000000,23.5856,23.6302,23.4944,23.6104,33050.818094263,0
+QVAL.US,D,20170508,000000,23.6045,23.6402,23.542,23.5698,7073.2382679756,0
+QVAL.US,D,20170509,000000,23.5856,23.6154,23.5698,23.6154,2535.3084820172,0
+QVAL.US,D,20170510,000000,23.5688,23.6669,23.5608,23.6312,5515.5318229957,0
+QVAL.US,D,20170511,000000,23.3468,23.4567,23.3468,23.4567,2044.9941476518,0
+QVAL.US,D,20170512,000000,23.4567,23.4567,23.4567,23.4567,0,0
+QVAL.US,D,20170515,000000,23.3745,23.3745,23.215,23.2367,64946.471758798,0
+QVAL.US,D,20170516,000000,23.1099,23.1178,23.0632,23.0632,1669.6918176436,0
+QVAL.US,D,20170517,000000,22.7084,22.7441,22.5806,22.5806,1550.6443043615,0
+QVAL.US,D,20170518,000000,22.4279,22.5845,22.4279,22.5845,6402.3349092245,0
+QVAL.US,D,20170519,000000,22.5359,22.6053,22.526,22.6053,12092.402493218,0
+QVAL.US,D,20170522,000000,22.6995,22.7362,22.647,22.7362,8855.9243355142,0
+QVAL.US,D,20170523,000000,22.5994,22.6232,22.5994,22.6232,3014.5251668394,0
+QVAL.US,D,20170524,000000,22.6073,22.643,22.5964,22.6261,3941.6833423165,0
+QVAL.US,D,20170525,000000,22.8263,22.9086,22.8253,22.8343,8780.2585431738,0
+QVAL.US,D,20170526,000000,22.7996,22.8987,22.7541,22.8769,5648.7036175147,0
+QVAL.US,D,20170530,000000,22.7996,22.9453,22.7996,22.8799,9170.69403165,0
+QVAL.US,D,20170531,000000,22.8522,22.8522,22.8522,22.8522,357.14253984644,0
+QVAL.US,D,20170601,000000,22.9631,23.2377,22.9631,23.212,49280.626112652,0
+QVAL.US,D,20170602,000000,23.2674,23.2794,23.1436,23.2467,35533.664960258,0
+QVAL.US,D,20170605,000000,23.3111,23.3111,23.0772,23.1653,60005.999957588,0
+QVAL.US,D,20170606,000000,23.1287,23.1287,22.9483,22.9731,33548.194569247,0
+QVAL.US,D,20170607,000000,23.0742,23.0742,23.0028,23.0514,6455.8054024784,0
+QVAL.US,D,20170608,000000,23.0642,23.092,22.9909,23.0385,11731.224444447,0
+QVAL.US,D,20170609,000000,23.1009,23.2942,23.0197,23.2565,13642.037920349,0
+QVAL.US,D,20170612,000000,23.2834,23.5034,23.2834,23.4122,14325.047805875,0
+QVAL.US,D,20170613,000000,23.3755,23.5212,23.3576,23.4577,10101.887716052,0
+QVAL.US,D,20170614,000000,23.4003,23.4003,23.3468,23.3686,7338.5729797824,0
+QVAL.US,D,20170615,000000,23.2882,23.3071,23.2258,23.3071,4171.7073510311,0
+QVAL.US,D,20170616,000000,23.0197,23.0851,22.9136,23.0851,5921.1004699399,0
+QVAL.US,D,20170619,000000,23.2179,23.3021,23.0841,23.2467,34759.856123924,0
+QVAL.US,D,20170620,000000,23.1277,23.1287,22.9721,23.0454,8960.8475675595,0
+QVAL.US,D,20170621,000000,22.9899,22.9899,22.9245,22.9245,1707.0202751982,0
+QVAL.US,D,20170622,000000,23.0098,23.1822,22.9264,23.1822,2575.6635712654,0
+QVAL.US,D,20170623,000000,23.0028,23.1386,23.0028,23.1009,11865.405116197,0
+QVAL.US,D,20170626,000000,23.1188,23.2972,23.1188,23.2565,11387.197308607,0
+QVAL.US,D,20170627,000000,23.2555,23.3408,23.2268,23.2268,3955.8076235533,0
+QVAL.US,D,20170628,000000,23.3854,23.4409,23.3478,23.3478,8579.4919741641,0
+QVAL.US,D,20170629,000000,23.4409,23.4409,23.1009,23.2565,5833.3281508251,0
+QVAL.US,D,20170630,000000,23.3953,23.423,23.3111,23.4132,8809.5159828788,0
+QVAL.US,D,20170703,000000,23.6877,23.6877,23.5777,23.5965,4261.4974246083,0
+QVAL.US,D,20170705,000000,23.6332,23.6332,23.4409,23.4587,8758.0632440873,0
+QVAL.US,D,20170706,000000,23.2467,23.2526,22.9721,22.9721,12566.574791884,0
+QVAL.US,D,20170707,000000,22.9721,23.092,22.9721,23.092,3617.8337510998,0
+QVAL.US,D,20170710,000000,22.9264,22.9264,22.8175,22.8333,7486.8779327695,0
+QVAL.US,D,20170711,000000,22.7718,22.7718,22.6886,22.7272,4871.8681494871,0
+QVAL.US,D,20170712,000000,22.87,22.9166,22.8422,22.9077,2505.0421650811,0
+QVAL.US,D,20170713,000000,23.0355,23.202,23.0355,23.1564,7250.8006606676,0
+QVAL.US,D,20170714,000000,23.2417,23.2585,23.2367,23.2367,1797.8192260066,0
+QVAL.US,D,20170717,000000,23.3209,23.4132,23.2467,23.3478,16981.421555636,0
+QVAL.US,D,20170718,000000,23.1822,23.2268,23.1505,23.1693,2161.0150292403,0
+QVAL.US,D,20170719,000000,23.202,23.4132,23.202,23.4052,15821.212739751,0
+QVAL.US,D,20170720,000000,23.4052,23.5331,23.3953,23.4677,8688.4507151342,0
+QVAL.US,D,20170721,000000,23.4677,23.4677,23.2645,23.3705,11373.07302737,0
+QVAL.US,D,20170724,000000,23.2922,23.2922,23.1653,23.202,6819.001205712,0
+QVAL.US,D,20170725,000000,23.4766,23.5241,23.2834,23.4677,3578.4875390828,0
+QVAL.US,D,20170726,000000,23.4132,23.4766,23.3854,23.3854,5893.8607846974,0
+QVAL.US,D,20170727,000000,23.5143,23.7164,23.4855,23.7164,13001.400878534,0
+QVAL.US,D,20170728,000000,23.6689,23.6768,23.6055,23.6689,9090.9927303849,0
+QVAL.US,D,20170731,000000,23.6659,23.6699,23.4954,23.651,12126.70431908,0
+QVAL.US,D,20170801,000000,23.6134,23.7066,23.4954,23.7066,6587.9683197662,0
+QVAL.US,D,20170802,000000,23.659,23.659,23.5331,23.6233,11742.322093991,0
+QVAL.US,D,20170803,000000,23.6412,23.6412,23.543,23.5509,19947.520615378,0
+QVAL.US,D,20170804,000000,23.5866,23.7066,23.5866,23.7066,784.9064858772,0
+QVAL.US,D,20170807,000000,23.7373,23.8602,23.7373,23.8424,4478.4060293173,0
+QVAL.US,D,20170808,000000,23.8979,24.0822,23.8839,23.9445,6174.3286549723,0
+QVAL.US,D,20170809,000000,23.8424,23.8671,23.7353,23.8424,8440.2669162579,0
+QVAL.US,D,20170810,000000,23.8155,23.8155,23.3398,23.3576,15845.425793299,0
+QVAL.US,D,20170811,000000,23.3021,23.4855,23.3021,23.4766,6579.8973019165,0
+QVAL.US,D,20170814,000000,23.5965,23.7164,23.5965,23.651,2142.8552390786,0
+QVAL.US,D,20170815,000000,23.4855,23.5034,23.432,23.432,2710.8531202468,0
+QVAL.US,D,20170816,000000,23.659,23.6877,23.5618,23.5618,9664.0349977091,0
+QVAL.US,D,20170817,000000,23.5044,23.5331,23.3051,23.3051,1664.6474314876,0
+QVAL.US,D,20170818,000000,23.1029,23.1029,22.9998,23.0187,4390.6337102025,0
+QVAL.US,D,20170821,000000,22.9899,23.0474,22.9364,22.9721,11007.859469673,0
+QVAL.US,D,20170822,000000,23.0285,23.2268,23.0285,23.2268,5542.7715082382,0
+QVAL.US,D,20170823,000000,23.2834,23.2834,23.202,23.2268,2201.3701184885,0
+QVAL.US,D,20170824,000000,23.2467,23.4132,23.2467,23.2922,4482.4415382421,0
+QVAL.US,D,20170825,000000,23.2367,23.3209,23.2318,23.3209,2308.3111049962,0
+QVAL.US,D,20170828,000000,23.3021,23.3021,23.202,23.213,2408.1899508854,0
+QVAL.US,D,20170829,000000,23.0742,23.2179,23.0375,23.1475,7916.6596332627,0
+QVAL.US,D,20170830,000000,23.2367,23.3478,23.2179,23.3478,3614.8071194062,0
+QVAL.US,D,20170831,000000,23.5044,23.5143,23.4419,23.4855,2734.0572965645,0
+QVAL.US,D,20170901,000000,23.7155,23.8424,23.6689,23.8424,17305.271146853,0
+QVAL.US,D,20170905,000000,23.7611,23.8127,23.5331,23.7164,34601.462398625,0
+QVAL.US,D,20170906,000000,23.7244,23.8255,23.7244,23.7987,993.74407273655,0
+QVAL.US,D,20170907,000000,23.9742,23.9742,23.8117,23.8522,10022.186414787,0
+QVAL.US,D,20170908,000000,23.7333,23.764,23.6134,23.6976,3753.0233000812,0
+QVAL.US,D,20170911,000000,23.8879,23.9445,23.8454,23.9445,2755.2437184198,0
+QVAL.US,D,20170912,000000,23.9166,24.2249,23.9166,24.213,3204.1940863059,0
+QVAL.US,D,20170913,000000,24.2497,24.4054,24.2497,24.4054,1126.9158672556,0
+QVAL.US,D,20170914,000000,24.3747,24.5957,24.2408,24.2834,8578.4830969329,0
+QVAL.US,D,20170915,000000,24.3747,24.5213,24.3747,24.4421,3786.3162487109,0
+QVAL.US,D,20170918,000000,24.4876,24.4965,24.3241,24.3241,1579.9017440664,0
+QVAL.US,D,20170919,000000,24.3766,24.3766,24.2002,24.2319,5271.3835330442,0
+QVAL.US,D,20170920,000000,24.3597,24.3597,24.105,24.105,6980.4215627048,0
+QVAL.US,D,20170921,000000,24.2854,24.2854,24.1011,24.1655,12221.538778813,0
+QVAL.US,D,20170922,000000,24.2239,24.3597,24.1853,24.3597,886.80308622886,0
+QVAL.US,D,20170925,000000,24.3677,24.5332,24.3677,24.5143,20034.284057261,0
+QVAL.US,D,20170926,000000,24.6353,24.6789,24.6026,24.6789,11021.98375091,0
+QVAL.US,D,20170927,000000,24.7156,24.9455,24.6264,24.9377,3299.0285460391,0
+QVAL.US,D,20170928,000000,24.9098,24.9327,24.9098,24.9327,645.68142797096,0
+QVAL.US,D,20170929,000000,25.0031,25.0031,24.9654,24.9664,6911.8179109829,0
+QVAL.US,D,20171002,000000,24.9198,25.1418,24.9198,25.1418,14305.879138482,0
+QVAL.US,D,20171003,000000,25.1369,25.2161,24.9832,25.1319,34538.91201029,0
+QVAL.US,D,20171004,000000,25.0417,25.1755,25.0417,25.1755,5984.6597355058,0
+QVAL.US,D,20171005,000000,25.2141,25.234,25.1745,25.1745,8649.1045031172,0
+QVAL.US,D,20171006,000000,25.2717,25.2717,25.1319,25.1666,5960.4466819569,0
+QVAL.US,D,20171009,000000,25.2538,25.2538,24.9228,24.9664,3440.2713584078,0
+QVAL.US,D,20171010,000000,25.0219,25.0318,24.891,24.891,4108.1480854652,0
+QVAL.US,D,20171011,000000,24.8593,24.8673,24.8336,24.8673,8140.6303785901,0
+QVAL.US,D,20171012,000000,24.671,24.7453,24.6611,24.6888,3445.3157445638,0
+QVAL.US,D,20171013,000000,24.7532,24.7711,24.7354,24.7354,2148.9085024658,0
+QVAL.US,D,20171016,000000,24.8395,24.8395,24.6194,24.6194,9054.6731500615,0
+QVAL.US,D,20171017,000000,24.7552,24.7869,24.6928,24.7255,3997.1715900327,0
+QVAL.US,D,20171018,000000,25.1666,25.1666,24.7255,24.9,8665.2465388165,0
+QVAL.US,D,20171019,000000,24.8742,24.9832,24.7672,24.9832,5789.9464298833,0
+QVAL.US,D,20171020,000000,25.1487,25.1904,25.0298,25.1487,3319.2060906632,0
+QVAL.US,D,20171023,000000,25.3053,25.3153,25.1755,25.1755,11047.205681691,0
+QVAL.US,D,20171024,000000,25.1844,25.1954,25.113,25.1954,33983.020655897,0
+QVAL.US,D,20171025,000000,25.1944,25.1954,24.8841,25.1032,15726.378280017,0
+QVAL.US,D,20171026,000000,25.1487,25.2965,25.1487,25.2796,23840.777850596,0
+QVAL.US,D,20171027,000000,24.9377,25.0754,24.8573,25.0754,5389.4221690951,0
+QVAL.US,D,20171030,000000,25.0665,25.0665,24.7869,24.891,4081.9172774539,0
+QVAL.US,D,20171031,000000,24.7354,24.9118,24.7354,24.9,6672.7140071874,0
+QVAL.US,D,20171101,000000,24.891,25.0466,24.891,24.9198,9013.3091835821,0
+QVAL.US,D,20171102,000000,24.9,24.9327,24.7255,24.9327,3651.1266997295,0
+QVAL.US,D,20171103,000000,24.9277,24.9377,24.8296,24.8841,8785.3029293298,0
+QVAL.US,D,20171106,000000,24.8068,24.9148,24.7949,24.8097,2366.825984406,0
+QVAL.US,D,20171107,000000,24.6968,24.7453,24.5887,24.7453,8794.3828244107,0
+QVAL.US,D,20171108,000000,24.7453,24.9664,24.7453,24.9574,3612.7893649438,0
+QVAL.US,D,20171109,000000,24.6968,25.1319,24.6968,25.1319,7028.8476698026,0
+QVAL.US,D,20171110,000000,25.1755,25.2191,25.1577,25.1954,8913.4303376928,0
+QVAL.US,D,20171113,000000,25.1854,25.2538,25.1032,25.1954,5477.1944882099,0
+QVAL.US,D,20171114,000000,25.0398,25.1755,25.0398,25.0933,6370.050837826,0
+QVAL.US,D,20171115,000000,24.9574,25.1408,24.9574,25.113,4041.5621882057,0
+QVAL.US,D,20171116,000000,25.4708,25.7009,25.4708,25.7009,2524.210832474,0
+QVAL.US,D,20171117,000000,25.7554,25.9476,25.7554,25.9476,14031.464531594,0
+QVAL.US,D,20171120,000000,25.9377,26.1895,25.9377,26.1895,8951.7676724786,0
+QVAL.US,D,20171121,000000,26.1975,26.2014,26.1449,26.2014,3090.1909591798,0
+QVAL.US,D,20171122,000000,26.2063,26.362,26.2063,26.2767,3427.1559544021,0
+QVAL.US,D,20171124,000000,26.4085,26.4085,26.2361,26.3194,2768.3591224255,0
+QVAL.US,D,20171127,000000,26.3342,26.4462,26.2063,26.2063,7127.7176384607,0
+QVAL.US,D,20171128,000000,26.3392,26.7683,26.3392,26.7683,10027.230800943,0
+QVAL.US,D,20171129,000000,26.8883,27.2808,26.8883,27.262,9700.3545780324,0
+QVAL.US,D,20171130,000000,27.3383,27.6039,27.3383,27.4414,5578.0822113304,0
+QVAL.US,D,20171201,000000,27.4761,27.4761,26.7793,27.376,21560.715308074,0
+QVAL.US,D,20171204,000000,27.5782,27.9637,27.5782,27.8161,14895.063441505,0
+QVAL.US,D,20171205,000000,27.4305,27.6218,27.4305,27.5495,11767.544024771,0
+QVAL.US,D,20171206,000000,27.6218,27.6218,27.4305,27.5128,4866.8237633311,0
+QVAL.US,D,20171207,000000,27.6209,27.6317,27.6049,27.6317,2133.7753439978,0
+QVAL.US,D,20171208,000000,28.0272,28.0272,27.7774,27.8726,6127.9203023369,0
+QVAL.US,D,20171211,000000,28.1749,28.1749,27.7447,27.7497,38169.861165396,0
+QVAL.US,D,20171212,000000,27.8171,27.9003,27.8161,27.8349,19076.859564849,0
+QVAL.US,D,20171213,000000,27.9459,28.0808,27.8329,27.9548,14980.818006158,0
+QVAL.US,D,20171214,000000,27.8924,27.8924,27.5306,27.5306,5929.1714877896,0
+QVAL.US,D,20171215,000000,27.7774,27.8349,27.7497,27.7794,7697.7332740913,0
+QVAL.US,D,20171218,000000,28.0173,28.2026,27.9787,28.167,19803.251171316,0
+QVAL.US,D,20171219,000000,28.2194,28.2671,28.1462,28.2116,7262.9071874421,0
+QVAL.US,D,20171220,000000,28.2294,28.4792,28.2294,28.4316,22922.6995702,0
+QVAL.US,D,20171221,000000,28.6546,28.6546,28.4504,28.4841,17500.993329707,0
+QVAL.US,D,20171222,000000,28.5614,28.5614,28.3791,28.4465,9186.8360673493,0
+QVAL.US,D,20171226,000000,28.5337,28.7002,28.5337,28.6556,9598.4579776808,0
+QVAL.US,D,20171227,000000,28.8658,28.8658,28.498,28.5525,11507.25369912,0
+QVAL.US,D,20171228,000000,28.7012,28.7012,28.4049,28.5158,18652.122250511,0
+QVAL.US,D,20171229,000000,28.5248,28.5248,28.3404,28.3404,15989.695237362,0
+QVAL.US,D,20180102,000000,28.4693,28.7686,28.4693,28.7686,11659.594161032,0
+QVAL.US,D,20180103,000000,28.8845,28.8845,28.6288,28.7349,45977.562057688,0
+QVAL.US,D,20180104,000000,28.8658,28.8658,28.492,28.7012,53473.519885538,0
+QVAL.US,D,20180105,000000,28.7012,28.8935,28.7012,28.8658,23061.924628107,0
+QVAL.US,D,20180108,000000,28.9788,29.059,28.7012,28.846,11957.212944237,0
+QVAL.US,D,20180109,000000,28.9212,28.9539,28.7459,28.837,19692.274675883,0
+QVAL.US,D,20180110,000000,28.7993,29.0373,28.7993,29.0154,8316.1750168197,0
+QVAL.US,D,20180111,000000,29.1889,29.5329,29.1889,29.5329,8857.9420899766,0
+QVAL.US,D,20180112,000000,29.8035,29.963,29.7736,29.963,25644.650339991,0
+QVAL.US,D,20180116,000000,29.9928,30.1335,29.6141,29.6141,23716.685951158,0
+QVAL.US,D,20180117,000000,29.8857,30.0799,29.8777,30.0294,8531.0658670663,0
+QVAL.US,D,20180118,000000,30.0294,30.1692,30.0145,30.1236,8476.5864965812,0
+QVAL.US,D,20180119,000000,30.2138,30.3645,30.1781,30.3496,9493.5347456355,0
+QVAL.US,D,20180122,000000,30.5013,30.6569,30.3338,30.6569,9430.9843573008,0
+QVAL.US,D,20180123,000000,30.5617,30.639,30.4547,30.639,9337.1587747988,0
+QVAL.US,D,20180124,000000,30.6757,30.7668,30.4794,30.533,4289.7459870821,0
+QVAL.US,D,20180125,000000,30.5805,30.5805,30.2951,30.3803,12818.794099686,0
+QVAL.US,D,20180126,000000,30.4378,30.8342,30.4378,30.8342,87908.517541015,0
+QVAL.US,D,20180129,000000,30.9235,30.9235,30.6826,30.8144,236319.40263737,0
+QVAL.US,D,20180130,000000,30.639,30.639,30.1821,30.2495,160852.35911157,0
+QVAL.US,D,20180131,000000,30.3605,30.4774,29.6845,29.8629,116905.6669203,0
+QVAL.US,D,20180201,000000,29.8173,29.9432,29.6141,29.7449,81720.064604805,0
+QVAL.US,D,20180202,000000,29.7221,29.7221,28.9361,28.9599,73129.474981098,0
+QVAL.US,D,20180205,000000,28.846,29.0105,27.944,27.944,90983.575341726,0
+QVAL.US,D,20180206,000000,27.5187,28.7647,27.1965,28.6111,51622.230166278,0
+QVAL.US,D,20180207,000000,28.6467,28.9539,28.6111,28.7102,51118.800427907,0
+QVAL.US,D,20180208,000000,28.8103,28.8845,27.9281,27.944,21105.711676801,0
+QVAL.US,D,20180209,000000,28.1352,28.3087,27.0964,28.1739,30098.843315759,0
+QVAL.US,D,20180212,000000,28.4316,28.6011,28.1739,28.4316,54779.007022718,0
+QVAL.US,D,20180213,000000,28.3503,28.6556,28.3503,28.6011,25048.403896348,0
+QVAL.US,D,20180214,000000,29.283,29.3099,29.283,29.283,12030.860982115,0
+QVAL.US,D,20180215,000000,29.4585,29.4585,28.9857,29.3197,16947.119729775,0
+QVAL.US,D,20180216,000000,29.3099,29.5705,29.2583,29.3267,9916.2543055102,0
+QVAL.US,D,20180220,000000,29.0878,29.4288,29.0878,29.0878,22670.480262399,0
+QVAL.US,D,20180221,000000,29.2176,29.3099,28.8797,28.8797,8642.0423624988,0
+QVAL.US,D,20180222,000000,28.9788,28.9976,28.6963,28.7449,11429.570152318,0
+QVAL.US,D,20180223,000000,29.0333,29.2038,28.9034,29.1938,6938.0487189942,0
+QVAL.US,D,20180226,000000,29.4288,29.4674,29.2256,29.4485,35895.85188626,0
+QVAL.US,D,20180227,000000,29.632,29.6835,29.0878,29.0957,22278.027019461,0
+QVAL.US,D,20180228,000000,29.2176,29.2395,28.9212,28.9212,44818.362119035,0
+QVAL.US,D,20180301,000000,28.9411,28.9411,28.4068,28.6328,33787.298473043,0
+QVAL.US,D,20180302,000000,28.3791,29.0373,28.3791,29.0144,44331.074416362,0
+QVAL.US,D,20180305,000000,28.8271,29.0779,28.7924,29.0461,30869.625520399,0
+QVAL.US,D,20180306,000000,29.1701,29.2443,28.8895,29.1423,13602.691708332,0
+QVAL.US,D,20180307,000000,29.0779,29.1562,28.8508,29.0412,19754.825064217,0
+QVAL.US,D,20180308,000000,29.283,29.283,28.8538,28.8845,14212.05355598,0
+QVAL.US,D,20180309,000000,29.0491,29.3099,28.9876,29.3099,16587.959435467,0
+QVAL.US,D,20180312,000000,29.402,29.4485,29.2176,29.2632,49651.892933735,0
+QVAL.US,D,20180313,000000,29.4485,29.5239,29.2126,29.2126,17939.854925281,0
+QVAL.US,D,20180314,000000,29.3009,29.3009,28.8628,28.8905,15743.529192948,0
+QVAL.US,D,20180315,000000,29.0412,29.0412,28.7429,28.7815,87611.90763504,0
+QVAL.US,D,20180316,000000,28.8558,29.1889,28.8558,29.0412,8325.2549119005,0
+QVAL.US,D,20180319,000000,28.9639,28.9639,28.4386,28.6041,24360.349624666,0
+QVAL.US,D,20180320,000000,28.6685,28.6685,28.5188,28.5466,18772.178641025,0
+QVAL.US,D,20180321,000000,28.6318,28.8142,28.6318,28.6596,6702.9803241235,0
+QVAL.US,D,20180322,000000,28.3335,28.4603,28.0282,28.0282,22522.175309412,0
+QVAL.US,D,20180323,000000,27.9548,27.9548,27.2689,27.2789,16370.041953526,0
+QVAL.US,D,20180326,000000,27.6882,27.9459,27.4275,27.945,43432.164803359,0
+QVAL.US,D,20180327,000000,28.0084,28.0084,27.3641,27.4454,10183.60677178,0
+QVAL.US,D,20180328,000000,27.8438,27.8438,27.4841,27.603,21766.52626324,0
+QVAL.US,D,20180329,000000,27.6307,27.9261,27.6307,27.9182,22219.512140051,0
+QVAL.US,D,20180402,000000,27.8726,27.9261,26.9616,27.2422,54853.663937826,0
+QVAL.US,D,20180403,000000,27.2689,27.5148,27.2689,27.5128,16286.305143336,0
+QVAL.US,D,20180404,000000,27.1598,28.1679,27.1598,28.1382,23772.174198874,0
+QVAL.US,D,20180405,000000,28.2978,28.2978,28.1164,28.2691,25068.581440972,0
+QVAL.US,D,20180406,000000,28.0748,28.1719,27.4652,27.6684,15095.830010515,0
+QVAL.US,D,20180409,000000,27.7527,27.9548,27.6783,27.6783,47951.934799156,0
+QVAL.US,D,20180410,000000,28.0183,28.2423,27.9637,28.158,9510.685658566,0
+QVAL.US,D,20180411,000000,27.9915,28.1482,27.9915,28.0232,45226.957397672,0
+QVAL.US,D,20180412,000000,28.2056,28.2056,28.0371,28.0648,18292.961956202,0
+QVAL.US,D,20180413,000000,28.1382,28.1382,27.8537,27.8815,5109.9631760514,0
+QVAL.US,D,20180416,000000,28.0837,28.1937,27.8953,28.1382,13205.194079238,0
+QVAL.US,D,20180417,000000,28.3533,28.3909,28.2888,28.2888,3786.3162487109,0
+QVAL.US,D,20180418,000000,28.3909,28.6041,28.3909,28.6041,1405.365983068,0
+QVAL.US,D,20180419,000000,28.3147,28.3147,27.9727,27.9727,2728.0040331773,0
+QVAL.US,D,20180420,000000,28.1025,28.1025,27.7258,27.7725,8600.6783960194,0
+QVAL.US,D,20180423,000000,27.7982,27.9261,27.6783,27.7794,11110.764947256,0
+QVAL.US,D,20180424,000000,27.9003,27.9003,27.3641,27.373,2715.8975064028,0
+QVAL.US,D,20180425,000000,27.5108,27.7348,27.4354,27.6981,4406.7757459018,0
+QVAL.US,D,20180426,000000,27.9003,27.9261,27.7883,27.9261,2611.9831515888,0
+QVAL.US,D,20180427,000000,27.9548,28.0471,27.936,27.9647,24501.592437035,0
+QVAL.US,D,20180430,000000,27.9826,28.0084,27.4929,27.5018,89135.312254159,0
+QVAL.US,D,20180501,000000,27.373,27.4671,27.1688,27.4454,68684.361900411,0
+QVAL.US,D,20180502,000000,27.5286,27.5286,27.4176,27.4374,9032.477850975,0
+QVAL.US,D,20180503,000000,27.2065,27.2065,26.8259,27.03,11072.427612471,0
+QVAL.US,D,20180504,000000,26.9933,27.4841,26.9933,27.4077,27607.925431914,0
+QVAL.US,D,20180507,000000,27.2263,27.2789,27.1857,27.2422,27168.05495911,0
+QVAL.US,D,20180508,000000,27.1877,27.2214,27.04,27.1183,45850.443526557,0
+QVAL.US,D,20180509,000000,27.1598,27.3899,27.1598,27.3433,44447.09529795,0
+QVAL.US,D,20180510,000000,27.3165,27.6971,27.3165,27.6039,42420.260940461,0
+QVAL.US,D,20180511,000000,27.7675,27.8062,27.6406,27.7764,34597.4268897,0
+QVAL.US,D,20180514,000000,27.8062,28.0341,27.8062,27.9459,20153.331570543,0
+QVAL.US,D,20180515,000000,27.8726,27.9459,27.8062,27.8943,9446.1175157689,0
+QVAL.US,D,20180516,000000,28.0471,28.4822,28.0471,28.3722,30577.051123349,0
+QVAL.US,D,20180517,000000,28.3682,28.5604,28.3682,28.4167,26077.458672177,0
+QVAL.US,D,20180518,000000,28.4088,28.4088,28.2601,28.2601,5099.8744037394,0
+QVAL.US,D,20180521,000000,28.3821,28.5188,28.3821,28.4256,4596.4446653683,0
+QVAL.US,D,20180522,000000,28.5099,28.5099,28.2978,28.2978,5427.7595038809,0
+QVAL.US,D,20180523,000000,28.1867,28.279,28.1867,28.2601,2507.0599195435,0
+QVAL.US,D,20180524,000000,28.3989,28.5377,28.3909,28.4256,207004.45693026,0
+QVAL.US,D,20180525,000000,28.3533,28.5377,28.3533,28.4336,242898.29106206,0
+QVAL.US,D,20180529,000000,28.158,28.4534,28.1115,28.2691,140329.77847441,0
+QVAL.US,D,20180530,000000,28.5099,28.8628,28.5099,28.7726,65409.546407921,0
+QVAL.US,D,20180531,000000,28.7686,28.7854,28.2978,28.3533,65442.83935655,0
+QVAL.US,D,20180601,000000,28.4435,28.5644,28.3909,28.4723,57729.972923991,0
+QVAL.US,D,20180604,000000,28.4911,28.9163,28.4911,28.9074,37409.167733067,0
+QVAL.US,D,20180605,000000,28.8598,29.3306,28.8598,29.3306,54175.698438457,0
+QVAL.US,D,20180606,000000,29.3683,29.7509,29.3683,29.7371,29760.869443306,0
+QVAL.US,D,20180607,000000,29.7182,29.9491,29.6637,29.8233,38228.376044806,0
+QVAL.US,D,20180608,000000,29.6994,29.9154,29.6994,29.9144,8378.7254051544,0
+QVAL.US,D,20180611,000000,29.8777,30.1345,29.8777,30.072,23126.492770903,0
+QVAL.US,D,20180612,000000,30.1107,30.1523,29.9591,30.0165,17692.680003636,0
+QVAL.US,D,20180613,000000,30.0076,30.0542,29.8045,29.8312,16389.210620919,0
+QVAL.US,D,20180614,000000,29.8045,29.9234,29.7182,29.7182,11901.724696521,0
+QVAL.US,D,20180615,000000,29.6825,29.8143,29.62,29.7756,7420.29203551,0
+QVAL.US,D,20180618,000000,29.5715,29.7826,29.5526,29.6874,23759.058794869,0
+QVAL.US,D,20180619,000000,29.5427,29.5993,29.283,29.5993,5270.3746558129,0
+QVAL.US,D,20180620,000000,29.6528,29.7895,29.6151,29.7529,11343.815587665,0
+QVAL.US,D,20180621,000000,29.6795,29.6964,29.5338,29.5338,6856.3296632666,0
+QVAL.US,D,20180622,000000,29.6617,29.7152,29.4595,29.4783,5859.5589588364,0
+QVAL.US,D,20180625,000000,29.3187,29.3554,28.9015,29.0402,11596.034895466,0
+QVAL.US,D,20180626,000000,29.0957,29.1512,29.0491,29.1512,4745.7584955865,0
+QVAL.US,D,20180627,000000,29.3753,29.4327,28.9242,28.9242,8365.6100011487,0
+QVAL.US,D,20180628,000000,28.7993,28.9391,28.6695,28.9391,5059.5193144912,0
+QVAL.US,D,20180629,000000,29.0491,29.1799,28.8261,28.8261,11662.620792725,0
+QVAL.US,D,20180702,000000,28.5773,28.7716,28.5129,28.7716,13260.682326954,0
+QVAL.US,D,20180703,000000,28.9192,29.0868,28.7429,28.7429,23764.103181025,0
+QVAL.US,D,20180705,000000,28.9867,29.0223,28.8598,29.0223,5388.4132918639,0
+QVAL.US,D,20180706,000000,29.1423,29.4129,29.1423,29.3831,9131.347819633,0
+QVAL.US,D,20180709,000000,29.4595,29.7251,29.4595,29.7251,21738.277700766,0
+QVAL.US,D,20180710,000000,29.7925,29.8113,29.7251,29.8045,2279.0536652912,0
+QVAL.US,D,20180711,000000,29.5338,29.5338,29.4129,29.4228,7675.5379750048,0
+QVAL.US,D,20180712,000000,29.5526,29.5526,29.3941,29.5338,5973.5620859626,0
+QVAL.US,D,20180713,000000,29.6151,29.6438,29.5427,29.5427,5505.4430506836,0
+QVAL.US,D,20180716,000000,29.515,29.515,29.3277,29.3733,23053.853610256,0
+QVAL.US,D,20180717,000000,29.2443,29.6032,29.2443,29.6013,3719.7303514514,0
+QVAL.US,D,20180718,000000,29.6557,29.7539,29.6438,29.7539,1981.4348820859,0
+QVAL.US,D,20180719,000000,29.6081,29.7529,29.6081,29.6964,8126.5060973532,0
+QVAL.US,D,20180720,000000,29.5289,29.5903,29.5289,29.5427,6336.7578891962,0
+QVAL.US,D,20180723,000000,29.4684,29.4684,29.3366,29.3931,7726.9907137962,0
+QVAL.US,D,20180724,000000,29.634,29.634,29.1988,29.2008,8453.3823202635,0
+QVAL.US,D,20180725,000000,29.0957,29.1701,29.0134,29.0134,4285.7104781572,0
+QVAL.US,D,20180726,000000,29.2355,29.5447,29.2355,29.3683,11904.751328215,0
+QVAL.US,D,20180727,000000,29.4783,29.4783,29.058,29.1611,11191.475125753,0
+QVAL.US,D,20180730,000000,29.0223,29.2732,29.0223,29.1047,19383.558243134,0
+QVAL.US,D,20180731,000000,29.1988,29.5616,29.1988,29.5269,8605.7227821754,0
+QVAL.US,D,20180801,000000,29.4298,29.4485,29.0957,29.1047,82518.086494689,0
+QVAL.US,D,20180802,000000,29.0055,29.294,28.9342,29.294,9566.1739062822,0
+QVAL.US,D,20180803,000000,29.3733,29.4397,29.2443,29.4397,2260.8938751296,0
+QVAL.US,D,20180806,000000,29.4298,29.4902,29.3366,29.4852,132209.32564044,0
+QVAL.US,D,20180807,000000,29.5338,29.6964,29.5338,29.625,9903.1389015046,0
+QVAL.US,D,20180808,000000,29.5715,29.6775,29.5715,29.6775,2898.5042852509,0
+QVAL.US,D,20180809,000000,29.6716,29.6874,29.6081,29.6081,7084.3359175189,0
+QVAL.US,D,20180810,000000,29.3643,29.5239,29.3267,29.3554,16128.920295268,0
+QVAL.US,D,20180813,000000,29.3554,29.4129,29.1889,29.3247,3292.9752826519,0
+QVAL.US,D,20180814,000000,29.5338,29.6617,29.5338,29.625,2256.8583662047,0
+QVAL.US,D,20180815,000000,29.3831,29.3831,28.9153,28.9867,7594.8277965084,0
+QVAL.US,D,20180816,000000,29.3445,29.4148,29.3445,29.3801,4839.5840780886,0
+QVAL.US,D,20180817,000000,29.283,29.5804,29.283,29.5804,4215.0890719729,0
+QVAL.US,D,20180820,000000,29.6438,29.8757,29.6438,29.8757,14967.702602151,0
+QVAL.US,D,20180821,000000,29.9026,30.0939,29.9026,30.0612,2061.136183351,0
+QVAL.US,D,20180822,000000,29.9967,30.0612,29.967,29.967,9961.6537809144,0
+QVAL.US,D,20180823,000000,29.9303,29.9303,29.9114,29.9114,2555.4860266413,0
+QVAL.US,D,20180824,000000,29.8055,29.9471,29.8055,29.9204,5482.2388743659,0
+QVAL.US,D,20180827,000000,29.9967,30.2277,29.9967,30.1365,5373.2801333958,0
+QVAL.US,D,20180828,000000,30.1811,30.1811,29.964,30.0334,12293.169062228,0
+QVAL.US,D,20180829,000000,29.8113,30.0056,29.8113,30.0056,1861.3784915725,0
+QVAL.US,D,20180830,000000,30.0711,30.0711,29.9868,29.9868,2157.9883975467,0
+QVAL.US,D,20180831,000000,29.8659,29.967,29.8659,29.967,1023.0015124415,0
+QVAL.US,D,20180904,000000,29.8659,29.9114,29.7024,29.9114,6084.5385813951,0
+QVAL.US,D,20180905,000000,29.7876,29.8143,29.7876,29.8143,1225.7858359136,0
+QVAL.US,D,20180906,000000,29.847,29.847,29.4952,29.5051,20447.923722055,0
+QVAL.US,D,20180907,000000,29.4505,29.4545,29.2176,29.3227,3264.7267201782,0
+QVAL.US,D,20180910,000000,29.3931,29.5338,29.3733,29.408,7838.9760864599,0
+QVAL.US,D,20180911,000000,29.2732,29.3733,29.2355,29.3099,3184.0165416818,0
+QVAL.US,D,20180912,000000,29.1799,29.2732,29.0749,29.2732,4209.0358085857,0
+QVAL.US,D,20180913,000000,29.3187,29.3217,29.1988,29.1988,1519.3691101942,0
+QVAL.US,D,20180914,000000,29.1244,29.3079,29.1244,29.2443,10587.157664262,0
+QVAL.US,D,20180917,000000,29.3009,29.3643,29.1799,29.1899,3297.0107915767,0
+QVAL.US,D,20180918,000000,29.1562,29.3366,29.1562,29.3039,1699.9581345798,0
+QVAL.US,D,20180919,000000,29.4327,29.4327,29.4228,29.4228,379.33783893294,0
+QVAL.US,D,20180920,000000,29.4308,29.514,29.3514,29.514,7967.1034948229,0
+QVAL.US,D,20180921,000000,29.4962,29.5626,29.4714,29.4862,2910.6108120253,0
+QVAL.US,D,20180924,000000,29.4218,29.4218,29.2275,29.283,4589.3825247498,0
+QVAL.US,D,20180925,000000,29.1374,29.1701,29.065,29.065,6883.5693485091,0
+QVAL.US,D,20180926,000000,29.1799,29.278,29.1512,29.1512,2798.6254393616,0
+QVAL.US,D,20180927,000000,28.948,28.9926,28.9015,28.9015,2777.4390175063,0
+QVAL.US,D,20180928,000000,28.7319,28.9679,28.6883,28.8261,9177.7561722684,0
+QVAL.US,D,20181001,000000,28.9282,28.9282,28.7419,28.7419,7461.6560019894,0
+QVAL.US,D,20181002,000000,28.7419,28.7469,28.613,28.613,4792.166848222,0
+QVAL.US,D,20181003,000000,28.6418,28.7706,28.5951,28.6606,209291.5816134,0
+QVAL.US,D,20181004,000000,28.5951,28.5951,28.2046,28.3533,13388.809735316,0
+QVAL.US,D,20181005,000000,28.278,28.2968,27.9073,28.1105,2530.2640958612,0
+QVAL.US,D,20181008,000000,28.0262,28.1947,28.0262,28.1947,4733.6519688121,0
+QVAL.US,D,20181009,000000,28.0252,28.1699,27.7854,27.7854,10993.735188437,0
+QVAL.US,D,20181010,000000,27.6783,27.6783,27.2273,27.2273,2427.3586182783,0
+QVAL.US,D,20181011,000000,27.2362,27.488,26.8645,26.8645,27443.478443228,0
+QVAL.US,D,20181012,000000,27.2729,27.2729,26.7575,26.9865,19861.766050726,0
+QVAL.US,D,20181015,000000,26.8645,27.153,26.8645,26.9676,2815.7763522921,0
+QVAL.US,D,20181016,000000,27.2828,27.4582,27.2828,27.4315,7048.0163371955,0
+QVAL.US,D,20181017,000000,27.2273,27.3294,27.0419,27.3016,14634.773115854,0
+QVAL.US,D,20181018,000000,27.1618,27.2095,26.8001,26.9289,8516.9415858294,0
+QVAL.US,D,20181019,000000,26.9765,27.1827,26.7922,26.7922,5517.5495774581,0
+QVAL.US,D,20181022,000000,26.9488,26.9488,26.6514,26.7178,13374.68545408,0
+QVAL.US,D,20181023,000000,26.0844,26.5583,25.8802,26.5166,14874.885896881,0
+QVAL.US,D,20181024,000000,26.1122,26.3074,25.6929,25.6979,109274.51954347,0
+QVAL.US,D,20181025,000000,25.7028,25.9714,25.7028,25.909,6569.8085296045,0
+QVAL.US,D,20181026,000000,25.4708,25.8902,25.2955,25.5839,10342.000497078,0
+QVAL.US,D,20181029,000000,25.8624,26.1875,25.3886,25.5888,8218.3139253929,0
+QVAL.US,D,20181030,000000,25.675,26.2043,25.675,26.1687,4528.8498908775,0
+QVAL.US,D,20181031,000000,26.6177,26.6614,26.4919,26.6614,2965.0901825104,0
+QVAL.US,D,20181101,000000,26.585,27.2095,26.585,27.2095,17168.063843409,0
+QVAL.US,D,20181102,000000,27.589,27.589,26.9865,27.2362,20588.157657193,0
+QVAL.US,D,20181105,000000,27.0232,27.4315,27.0232,27.3116,24335.127693886,0
+QVAL.US,D,20181106,000000,27.4216,27.5822,27.4216,27.5623,48088.133225368,0
+QVAL.US,D,20181107,000000,27.4216,27.7972,27.4117,27.7972,3187.0431733754,0
+QVAL.US,D,20181108,000000,27.7041,27.8468,27.601,27.7487,4312.9501633998,0
+QVAL.US,D,20181109,000000,27.591,27.591,27.2114,27.2114,9863.7926894876,0
+QVAL.US,D,20181112,000000,27.1907,27.2501,27.0627,27.0627,1203.5905368271,0
+QVAL.US,D,20181113,000000,27.1064,27.1253,26.9131,26.9468,5385.3866601703,0
+QVAL.US,D,20181114,000000,27.032,27.2194,26.8556,26.8556,1681.7983444181,0
+QVAL.US,D,20181115,000000,26.5404,26.8744,26.4066,26.809,7866.2157717024,0
+QVAL.US,D,20181116,000000,26.594,26.9289,26.5573,26.8933,3531.0703092162,0
+QVAL.US,D,20181119,000000,26.6901,26.6989,26.4373,26.4462,37975.147859773,0
+QVAL.US,D,20181120,000000,25.796,26.1875,25.7673,25.909,14285.701593857,0
+QVAL.US,D,20181121,000000,26.251,26.4769,26.251,26.3719,51940.026494107,0
+QVAL.US,D,20181123,000000,26.3184,26.3184,26.3184,26.3184,787.93311757081,0
+QVAL.US,D,20181126,000000,26.5533,26.5533,26.362,26.5116,3905.3637619931,0
+QVAL.US,D,20181127,000000,26.5583,26.5583,26.3253,26.362,8477.5953738124,0
+QVAL.US,D,20181128,000000,26.4175,26.9111,26.1786,26.9111,6430.5834716983,0
+QVAL.US,D,20181129,000000,26.7366,26.809,26.6415,26.7089,5322.8362718356,0
+QVAL.US,D,20181130,000000,26.7366,26.8883,26.7366,26.8744,18170.887811226,0
+QVAL.US,D,20181203,000000,27.1807,27.4216,26.9587,27.2452,28973.945202966,0
+QVAL.US,D,20181204,000000,27.2095,27.2263,26.1221,26.3421,15142.238363151,0
+QVAL.US,D,20181206,000000,25.7127,25.8436,25.4064,25.8436,6820.0100829432,0
+QVAL.US,D,20181207,000000,26.0577,26.1588,25.2013,25.2588,94650.844077155,0
+QVAL.US,D,20181210,000000,25.1547,25.2498,24.7265,25.0149,12095.429124913,0
+QVAL.US,D,20181211,000000,25.3609,25.4977,24.7166,24.8603,7689.6622562416,0
+QVAL.US,D,20181212,000000,25.2013,25.3024,25.0159,25.0516,4677.1548438646,0
+QVAL.US,D,20181213,000000,24.9694,24.9961,24.5312,24.5917,17417.256519517,0
+QVAL.US,D,20181214,000000,24.3737,24.6343,24.2844,24.2844,6633.3677951704,0
+QVAL.US,D,20181217,000000,24.218,24.4411,23.7948,23.7948,8168.8789410638,0
+QVAL.US,D,20181218,000000,24.0564,24.2706,23.9821,24.0119,64645.826343899,0
+QVAL.US,D,20181219,000000,24.2121,24.2458,23.3239,23.3695,14037.517794982,0
+QVAL.US,D,20181220,000000,23.3051,23.5192,22.9701,23.0098,16399.299393231,0
+QVAL.US,D,20181221,000000,23.0454,23.3893,22.5429,22.6113,24519.752227198,0
+QVAL.US,D,20181224,000000,22.5102,22.6182,22.2039,22.2039,42859.122536035,0
+QVAL.US,D,20181226,000000,22.3466,23.2814,22.1761,23.2814,26550.622093612,0
+QVAL.US,D,20181227,000000,22.8927,23.3825,22.864,23.3825,25272.374641676,0
+QVAL.US,D,20181228,000000,23.5588,23.6144,23.3725,23.4152,18210.234023243,0
+QVAL.US,D,20181231,000000,23.5251,23.5301,23.2774,23.4429,91370.984198509,0
+QVAL.US,D,20190102,000000,23.201,23.9138,23.201,23.8057,33481.608671988,0
+QVAL.US,D,20190103,000000,23.437,23.5767,23.2228,23.2228,11461.854223715,0
+QVAL.US,D,20190104,000000,23.7174,24.0812,23.6669,24.0713,33013.489636709,0
+QVAL.US,D,20190107,000000,24.1001,24.7176,24.1001,24.5679,31618.212425953,0
+QVAL.US,D,20190108,000000,24.6244,24.8038,24.4658,24.7879,2873.2823544708,0
+QVAL.US,D,20190109,000000,25.2131,25.4025,25.1577,25.2528,9764.9227208295,0
+QVAL.US,D,20190110,000000,24.9991,25.2221,24.9624,25.2221,1710.0469068918,0
+QVAL.US,D,20190111,000000,25.1022,25.2825,25.1022,25.2687,981.6375459621,0
+QVAL.US,D,20190114,000000,25.0556,25.1676,25.0536,25.0933,2366.825984406,0
+QVAL.US,D,20190115,000000,25.1022,25.1022,24.9624,25.0556,2031.8787436461,0
+QVAL.US,D,20190116,000000,25.2062,25.2151,25.0595,25.1081,4220.1334581289,0
+QVAL.US,D,20190117,000000,25.0655,25.4025,25.0655,25.3619,26946.101968245,0
+QVAL.US,D,20190118,000000,25.4858,25.9467,25.4858,25.8455,10576.060014718,0
+QVAL.US,D,20190122,000000,25.6355,25.6355,25.1487,25.1864,5849.4701865244,0
+QVAL.US,D,20190123,000000,25.4025,25.4481,25.1587,25.1934,1373.0819116695,0
+QVAL.US,D,20190124,000000,25.3569,25.7336,25.3569,25.7336,5321.8273946044,0
+QVAL.US,D,20190125,000000,26.3561,26.4185,26.3293,26.3868,4195.92040458,0
+QVAL.US,D,20190128,000000,26.1142,26.3461,26.1142,26.3293,3668.27761266,0
+QVAL.US,D,20190129,000000,26.3848,26.4313,26.2163,26.3808,6596.0393376158,0
+QVAL.US,D,20190130,000000,26.4601,26.7595,26.4313,26.7248,7364.8037877937,0
+QVAL.US,D,20190131,000000,26.6574,26.8536,26.6574,26.8536,5228.0018121024,0
+QVAL.US,D,20190201,000000,26.8209,26.8724,26.7109,26.8239,70907.927317986,0
+QVAL.US,D,20190204,000000,26.7505,26.9191,26.7505,26.9191,21835.129914961,0
+QVAL.US,D,20190205,000000,27.0449,27.0449,26.9855,27.028,1711.055784123,0
+QVAL.US,D,20190206,000000,27.0697,27.1907,27.0697,27.1341,3146.6880841272,0
+QVAL.US,D,20190207,000000,26.806,26.8249,26.4889,26.6901,4817.3887790021,0
+QVAL.US,D,20190208,000000,26.5543,26.7049,26.4889,26.698,1134.9868851052,0
+QVAL.US,D,20190211,000000,26.7089,26.8417,26.7089,26.812,7907.5797381818,0
+QVAL.US,D,20190212,000000,27.1807,27.2917,27.0974,27.2798,17771.372427669,0
+QVAL.US,D,20190213,000000,27.378,27.4811,27.3046,27.4206,8594.6251326322,0
+QVAL.US,D,20190214,000000,27.2561,27.4909,27.2561,27.4037,53320.170546395,0
+QVAL.US,D,20190215,000000,27.6149,27.6386,27.5653,27.6386,8131.5504835093,0
+QVAL.US,D,20190219,000000,27.5465,27.6783,27.5365,27.6049,7767.3458030444,0
+QVAL.US,D,20190220,000000,27.6584,27.8369,27.6496,27.7635,4077.8817685291,0
+QVAL.US,D,20190221,000000,27.7258,27.7537,27.5088,27.5563,31685.807200444,0
+QVAL.US,D,20190222,000000,27.6209,27.8082,27.6209,27.8012,5299.6320955179,0
+QVAL.US,D,20190225,000000,27.9955,28.0886,27.8082,27.8349,29240.288792003,0
+QVAL.US,D,20190226,000000,27.7635,27.8845,27.6961,27.6961,79147.427665233,0
+QVAL.US,D,20190227,000000,27.7537,27.7537,27.5395,27.6981,4833.5308147013,0
+QVAL.US,D,20190228,000000,27.2937,27.3948,27.2838,27.3611,1225.7858359136,0
+QVAL.US,D,20190301,000000,27.7537,27.9479,27.5633,27.6209,55411.573046683,0
+QVAL.US,D,20190304,000000,27.6951,27.7487,27.4037,27.5256,11841.192062649,0
+QVAL.US,D,20190305,000000,27.4037,27.5266,27.2937,27.2937,8505.8439362862,0
+QVAL.US,D,20190306,000000,27.2194,27.2471,26.9755,26.9755,49823.40206304,0
+QVAL.US,D,20190307,000000,26.7248,26.816,26.6951,26.7356,5408.590836488,0
+QVAL.US,D,20190308,000000,26.4115,26.6028,26.4115,26.6028,4281.6749692324,0
+QVAL.US,D,20190311,000000,26.7555,26.9636,26.7555,26.9636,25820.19497822,0
+QVAL.US,D,20190312,000000,26.9508,26.9508,26.7892,26.8913,5085.7501225025,0
+QVAL.US,D,20190313,000000,26.9091,26.9855,26.8447,26.8447,12575.654686966,0
+QVAL.US,D,20190314,000000,26.7693,26.7971,26.6762,26.6861,5590.1887381048,0
+QVAL.US,D,20190315,000000,26.8675,26.8824,26.7813,26.7813,13084.128811493,0
+QVAL.US,D,20190318,000000,26.7892,26.8794,26.7248,26.8794,7947.93482743,0
+QVAL.US,D,20190319,000000,26.9191,27.03,26.7188,26.7188,3044.7914837755,0
+QVAL.US,D,20190320,000000,26.4592,26.4879,26.3154,26.3154,4762.909408517,0
+QVAL.US,D,20190321,000000,26.3273,26.8923,26.3273,26.818,2026.8343574901,0
+QVAL.US,D,20190322,000000,26.6951,26.6951,26.0974,26.0974,2067.1894467383,0
+QVAL.US,D,20190325,000000,26.1022,26.2331,26.0675,26.1756,4595.4357881371,0
+QVAL.US,D,20190326,000000,26.6277,26.6277,26.4036,26.5236,4687.2436161767,0
+QVAL.US,D,20190327,000000,26.6812,26.6812,26.5622,26.6484,9201.9692258174,0
+QVAL.US,D,20190328,000000,26.8536,26.9191,26.7346,26.7605,7168.0727277088,0
+QVAL.US,D,20190329,000000,27.0132,27.0132,26.8348,26.9518,12708.826481485,0
+QVAL.US,D,20190401,000000,27.1628,27.376,27.1628,27.376,10380.337831865,0
+QVAL.US,D,20190402,000000,27.4007,27.4127,27.258,27.38,4982.8446449196,0
+QVAL.US,D,20190403,000000,27.8329,27.8468,27.6714,27.721,3579.496416314,0
+QVAL.US,D,20190404,000000,27.8518,28.0827,27.8518,28.0827,925.14042101464,0
+QVAL.US,D,20190405,000000,28.1937,28.3127,28.1937,28.2641,2641.2405912937,0
+QVAL.US,D,20190408,000000,28.1887,28.2898,28.1115,28.272,25138.193969926,0
+QVAL.US,D,20190409,000000,28.1977,28.1977,27.9063,27.9063,10299.627653368,0
+QVAL.US,D,20190410,000000,28.2026,28.2621,28.2026,28.2146,1056.2944610712,0
+QVAL.US,D,20190411,000000,28.2334,28.282,28.0639,28.1303,3549.2300993779,0
+QVAL.US,D,20190412,000000,28.3672,28.3672,28.2146,28.3225,4517.7522413343,0
+QVAL.US,D,20190415,000000,28.3117,28.3117,28.1689,28.1997,10422.710675575,0
+QVAL.US,D,20190416,000000,28.3572,28.4236,28.2661,28.4236,1391.2417018312,0
+QVAL.US,D,20190417,000000,28.5357,28.5922,28.4603,28.4603,2116.6244310673,0
+QVAL.US,D,20190418,000000,28.4693,28.5446,28.4405,28.492,2283.0891742161,0
+QVAL.US,D,20190422,000000,28.4316,28.4316,28.0639,28.0995,13525.008161529,0
+QVAL.US,D,20190423,000000,28.1689,28.3672,28.1689,28.3454,15064.554816348,0
+QVAL.US,D,20190424,000000,28.3761,28.4891,28.3761,28.4465,3150.723593052,0
+QVAL.US,D,20190425,000000,28.1839,28.3335,28.0827,28.0827,1681.7983444181,0
+QVAL.US,D,20190426,000000,27.9806,28.1839,27.9241,28.1839,2200.3612412573,0
+QVAL.US,D,20190429,000000,28.2621,28.3275,28.2433,28.2522,1630.3456056267,0
+QVAL.US,D,20190430,000000,28.1887,28.272,27.8815,28.1203,2803.6698255176,0
+QVAL.US,D,20190501,000000,28.2334,28.2334,27.821,27.821,79958.564959122,0
+QVAL.US,D,20190502,000000,27.7932,27.8498,27.6347,27.823,6389.2195052189,0
+QVAL.US,D,20190503,000000,27.933,28.0639,27.9142,28.0639,4185.831632268,0
+QVAL.US,D,20190506,000000,27.4434,27.8597,27.4434,27.8399,6177.3552866659,0
+QVAL.US,D,20190507,000000,27.3621,27.3621,27.1817,27.3026,2782.4834036623,0
+QVAL.US,D,20190508,000000,27.1758,27.3621,27.1758,27.2065,4524.8143819527,0
+QVAL.US,D,20190509,000000,26.9865,27.153,26.7466,27.0974,14909.187722742,0
+QVAL.US,D,20190510,000000,26.9378,27.029,26.593,27.029,7453.5849841397,0
+QVAL.US,D,20190513,000000,26.4343,26.4343,26.028,26.0844,8290.9530860396,0
+QVAL.US,D,20190514,000000,26.2242,26.4899,26.1786,26.3868,2660.4092586866,0
+QVAL.US,D,20190515,000000,26.1975,26.4769,26.1221,26.4442,132107.42904009,0
+QVAL.US,D,20190516,000000,26.59,26.6941,26.5107,26.5107,5759.6801129472,0
+QVAL.US,D,20190517,000000,26.2896,26.6475,26.2896,26.3729,2207.4233818757,0
+QVAL.US,D,20190520,000000,26.0844,26.1588,25.9704,26.0081,5814.1594834322,0
+QVAL.US,D,20190521,000000,26.0924,26.3649,26.0924,26.3342,8982.0339894148,0
+QVAL.US,D,20190522,000000,26.1321,26.1321,25.8208,25.8208,24945.498418765,0
+QVAL.US,D,20190523,000000,25.4917,25.4917,25.2756,25.3856,9897.0856381173,0
+QVAL.US,D,20190524,000000,25.4164,25.4164,25.3024,25.3639,14526.823252116,0
+QVAL.US,D,20190528,000000,25.4164,25.4164,25.1012,25.1012,3109.3596265726,0
+QVAL.US,D,20190529,000000,24.8722,24.89,24.6641,24.777,7006.6523707161,0
+QVAL.US,D,20190530,000000,25.0853,25.0853,24.7106,24.7869,1624.2923422394,0
+QVAL.US,D,20190531,000000,24.3201,24.3727,24.1695,24.1863,7919.6862649563,0
+QVAL.US,D,20190603,000000,24.5759,24.6641,24.4569,24.562,153052.72923713,0
+QVAL.US,D,20190604,000000,24.8722,25.3262,24.8722,25.3262,6010.8905435171,0
+QVAL.US,D,20190605,000000,25.4738,25.4738,25.0268,25.2628,41343.788934765,0
+QVAL.US,D,20190606,000000,25.0249,25.2112,25.0249,25.1854,2720.9418925589,0
+QVAL.US,D,20190607,000000,25.2756,25.4738,25.2756,25.4213,3397.8985146972,0
+QVAL.US,D,20190610,000000,25.7167,25.7167,25.5571,25.5571,8526.0214809103,0
+QVAL.US,D,20190611,000000,25.8208,25.8505,25.6513,25.6533,2012.7100762532,0
+QVAL.US,D,20190612,000000,25.4738,25.4828,25.4164,25.4253,2635.1873279065,0
+QVAL.US,D,20190613,000000,25.5482,25.7752,25.5482,25.7405,24523.787736122,0
+QVAL.US,D,20190614,000000,25.6612,25.6612,25.5571,25.6374,11953.177435312,0
+QVAL.US,D,20190617,000000,25.6413,25.7346,25.6186,25.6186,3315.1705817384,0
+QVAL.US,D,20190618,000000,26.1816,26.1905,25.9883,25.9883,5886.798644079,0
+QVAL.US,D,20190619,000000,26.1052,26.1142,26.02,26.1142,10294.583267212,0
+QVAL.US,D,20190620,000000,26.2847,26.3224,26.1716,26.3224,11741.313216759,0
+QVAL.US,D,20190621,000000,26.2272,26.3531,26.2272,26.3214,48395.840780886,0
+QVAL.US,D,20190624,000000,26.2649,26.2649,26.1022,26.1022,2781.4745264311,0
+QVAL.US,D,20190625,000000,26.0954,26.1528,25.9328,25.9328,4966.7026092204,0
+QVAL.US,D,20190626,000000,26.1816,26.1985,26.0954,26.1191,2998.3831311401,0
+QVAL.US,D,20190627,000000,26.1716,26.2757,26.1716,26.2757,3185.025418913,0
+QVAL.US,D,20190628,000000,26.4066,26.5641,26.4066,26.4849,3158.7946109017,0
+QVAL.US,D,20190701,000000,26.9359,27.0539,26.6177,26.7664,15010.075445862,0
+QVAL.US,D,20190702,000000,26.5206,26.5493,26.4829,26.5295,44421.87336717,0
+QVAL.US,D,20190703,000000,26.6633,26.6931,26.594,26.6931,2981.2322182097,0
+QVAL.US,D,20190705,000000,26.5493,26.7019,26.4631,26.6494,5659.8012670579,0
+QVAL.US,D,20190708,000000,26.5493,26.7109,26.5146,26.5503,2629.1340645192,0
+QVAL.US,D,20190709,000000,26.4829,26.4919,26.3778,26.4849,4534.9031542648,0
+QVAL.US,D,20190710,000000,26.586,26.6287,26.5067,26.5067,4842.6107097822,0
+QVAL.US,D,20190711,000000,26.5067,26.5543,26.4155,26.5543,14040.544426675,0
+QVAL.US,D,20190712,000000,26.6038,27.0212,26.6038,26.9875,37895.446558508,0
+QVAL.US,D,20190715,000000,27.04,27.04,26.8695,26.9686,15912.01169056,0
+QVAL.US,D,20190716,000000,26.9557,27.1341,26.9557,27.0627,7161.0105870904,0
+QVAL.US,D,20190717,000000,26.8219,26.8219,26.7317,26.7317,7425.336421666,0
+QVAL.US,D,20190718,000000,26.6325,26.7376,26.6325,26.7376,2880.3444950892,0
+QVAL.US,D,20190719,000000,26.8982,26.9933,26.8844,26.8844,12209.432252039,0
+QVAL.US,D,20190722,000000,26.9458,27.0212,26.7961,26.7961,3800.4405299478,0
+QVAL.US,D,20190723,000000,26.8893,27.0182,26.8596,27.0182,3274.8154924902,0
+QVAL.US,D,20190724,000000,27.1975,27.38,27.1867,27.366,6384.1751190628,0
+QVAL.US,D,20190725,000000,27.3879,27.3968,27.2659,27.2858,3941.6833423165,0
+QVAL.US,D,20190726,000000,27.3135,27.3135,27.1907,27.2531,26320.598084898,0
+QVAL.US,D,20190729,000000,27.2382,27.2382,27.1163,27.2312,2435.429636128,0
+QVAL.US,D,20190730,000000,27.0212,27.2571,26.9071,27.2362,5748.5824634039,0
+QVAL.US,D,20190731,000000,27.2382,27.2382,26.8477,26.8477,7713.8753097905,0
+QVAL.US,D,20190801,000000,26.8982,26.8982,26.2847,26.2847,2890.4332674012,0
+QVAL.US,D,20190802,000000,26.134,26.134,25.9189,26.0914,13391.836367011,0
+QVAL.US,D,20190805,000000,25.5007,25.5472,25.1497,25.3351,65728.351612981,0
+QVAL.US,D,20190806,000000,25.5185,25.5185,25.113,25.4372,7814.763032911,0
+QVAL.US,D,20190807,000000,25.2181,25.4243,25.0466,25.4243,14604.506798918,0
+QVAL.US,D,20190808,000000,25.5185,25.7931,25.5185,25.7931,8234.4559610921,0
+QVAL.US,D,20190809,000000,25.5759,25.5759,25.2746,25.2746,5963.4733136505,0
+QVAL.US,D,20190812,000000,25.1785,25.1785,24.7682,24.8256,11803.863605094,0
+QVAL.US,D,20190813,000000,24.7552,25.5085,24.7552,25.3162,6984.4570716296,0
+QVAL.US,D,20190814,000000,24.8405,24.8405,24.2913,24.3141,13041.755967782,0
+QVAL.US,D,20190815,000000,24.0931,24.0931,23.991,24.0227,10780.862092652,0
+QVAL.US,D,20190816,000000,24.3112,24.5461,24.2814,24.5461,14581.3026226,0
+QVAL.US,D,20190819,000000,24.896,24.9921,24.896,24.9724,4532.8853998024,0
+QVAL.US,D,20190820,000000,24.9257,24.9257,24.7552,24.7552,5767.7511307968,0
+QVAL.US,D,20190821,000000,24.896,24.9852,24.896,24.9475,3261.7000884845,0
+QVAL.US,D,20190822,000000,25.1418,25.1418,24.8861,25.0863,2146.8907480034,0
+QVAL.US,D,20190823,000000,24.896,24.896,24.0456,24.0456,4314.9679178622,0
+QVAL.US,D,20190826,000000,24.3865,24.3865,24.2359,24.2904,5273.4012875066,0
+QVAL.US,D,20190827,000000,24.4252,24.4252,24.0832,24.106,8153.7457825958,0
+QVAL.US,D,20190828,000000,24.0634,24.4599,24.0177,24.4202,7513.1087407808,0
+QVAL.US,D,20190829,000000,24.6769,24.7632,24.6135,24.6779,12516.130930324,0
+QVAL.US,D,20190830,000000,24.9762,24.9762,24.8197,24.8286,2055.0829199638,0
+QVAL.US,D,20190903,000000,24.6413,24.6413,24.3588,24.5273,4274.612828614,0
+QVAL.US,D,20190904,000000,24.7552,24.9435,24.7453,24.9228,8416.053862709,0
+QVAL.US,D,20190905,000000,25.1983,25.6711,25.1983,25.6176,30090.772297909,0
+QVAL.US,D,20190906,000000,25.7078,25.7078,25.5621,25.5621,16131.946926962,0
+QVAL.US,D,20190909,000000,25.679,26.2549,25.679,26.245,8323.2371574381,0
+QVAL.US,D,20190910,000000,26.3491,26.7763,26.3491,26.7743,3545.194590453,0
+QVAL.US,D,20190911,000000,26.813,27.0924,26.813,27.0924,8548.2167799968,0
+QVAL.US,D,20190912,000000,27.1253,27.1253,26.7872,26.9191,10674.929983376,0
+QVAL.US,D,20190913,000000,27.0876,27.2382,27.0697,27.0697,20260.272557051,0
+QVAL.US,D,20190916,000000,26.9151,27.1233,26.8883,27.1163,4392.6514646649,0
+QVAL.US,D,20190917,000000,26.8407,26.8883,26.7376,26.8685,22508.051028175,0
+QVAL.US,D,20190918,000000,26.8308,26.8308,26.4889,26.6584,4077.8817685291,0
+QVAL.US,D,20190919,000000,26.6415,26.8209,26.5651,26.585,16373.06858522,0
+QVAL.US,D,20190920,000000,26.6901,26.7525,26.464,26.464,2114.6066766049,0
+QVAL.US,D,20190923,000000,26.3848,26.5176,26.3848,26.4522,3937.6478333916,0
+QVAL.US,D,20190924,000000,26.5007,26.5007,26.1052,26.1409,5758.671235716,0
+QVAL.US,D,20190925,000000,26.1499,26.4125,26.1291,26.3986,12065.162807976,0
+QVAL.US,D,20190926,000000,26.3659,26.3659,26.0547,26.1479,5424.7328721873,0
+QVAL.US,D,20190927,000000,26.3709,26.3709,26.1399,26.1985,3578.4875390828,0
+QVAL.US,D,20190930,000000,26.2609,26.4799,26.2609,26.4323,2154.9617658531,0
+QVAL.US,D,20191001,000000,26.5651,26.6614,25.8922,25.9586,27458.611601696,0
+QVAL.US,D,20191002,000000,25.4362,25.5769,25.3024,25.3966,5798.017447733,0
+QVAL.US,D,20191003,000000,25.2975,25.4838,24.9535,25.4838,8798.4183333355,0
+QVAL.US,D,20191004,000000,25.5789,25.7781,25.469,25.7781,5458.025820817,0
+QVAL.US,D,20191007,000000,25.6741,25.8168,25.6741,25.7424,1130.9513761804,0
+QVAL.US,D,20191008,000000,25.2746,25.5115,25.2746,25.3222,18526.01259661,0
+QVAL.US,D,20191009,000000,25.5314,25.5958,25.4748,25.5502,4569.2049801257,0
+QVAL.US,D,20191010,000000,25.5027,25.8258,25.5027,25.8258,5046.4039104855,0
+QVAL.US,D,20191011,000000,26.1865,26.593,26.1865,26.4373,14632.755361392,0
+QVAL.US,D,20191014,000000,26.251,26.2807,26.0914,26.244,7056.0873550451,0
+QVAL.US,D,20191015,000000,26.2708,26.7188,26.2708,26.585,12912.619682188,0
+QVAL.US,D,20191016,000000,26.4512,26.6514,26.4512,26.5067,10587.157664262,0
+QVAL.US,D,20191017,000000,26.5661,26.7188,26.5661,26.6643,6263.1098513183,0
+QVAL.US,D,20191018,000000,26.5563,26.7486,26.5563,26.7376,8581.5097286265,0
+QVAL.US,D,20191021,000000,26.9349,26.9548,26.9061,26.9101,79276.563950828,0
+QVAL.US,D,20191022,000000,27.2055,27.601,27.2005,27.5375,4653.9506675469,0
+QVAL.US,D,20191023,000000,27.4176,27.5326,27.3145,27.5148,17936.828293587,0
+QVAL.US,D,20191024,000000,27.6189,27.6189,27.3532,27.5544,7507.0554773936,0
+QVAL.US,D,20191025,000000,27.94,27.9687,27.9251,27.9251,4600.4801742931,0
+QVAL.US,D,20191028,000000,27.9787,28.2294,27.9787,28.1342,9558.1028884326,0
+QVAL.US,D,20191029,000000,28.163,28.1877,28.0778,28.0778,2667.471399305,0
+QVAL.US,D,20191030,000000,28.0074,28.0658,27.93,28.0658,1895.6803174335,0
+QVAL.US,D,20191031,000000,27.9885,27.9885,27.5623,27.8072,2759.2792273446,0
+QVAL.US,D,20191101,000000,28.2244,28.283,28.1689,28.2156,182808.55429428,0
+QVAL.US,D,20191104,000000,28.4733,28.4831,28.3494,28.4772,8887.1995296815,0
+QVAL.US,D,20191105,000000,28.6448,28.7666,28.6448,28.7112,4908.1877298105,0
+QVAL.US,D,20191106,000000,28.5476,28.5476,28.4256,28.4812,10929.167045639,0
+QVAL.US,D,20191107,000000,28.8528,28.947,28.8528,28.8965,7086.3536719813,0
+QVAL.US,D,20191108,000000,28.8142,29.0551,28.8142,29.0551,21804.863598025,0
+QVAL.US,D,20191111,000000,28.9569,29.0263,28.8925,28.9996,5634.5793362778,0
+QVAL.US,D,20191112,000000,28.9659,29.0412,28.7756,28.8191,4852.6994820942,0
+QVAL.US,D,20191113,000000,28.6101,28.6576,28.5297,28.5604,5141.2383702188,0
+QVAL.US,D,20191114,000000,28.5297,28.6735,28.5297,28.6199,17682.591231324,0
+QVAL.US,D,20191115,000000,28.7359,28.9569,28.7359,28.9569,15296.596579525,0
+QVAL.US,D,20191118,000000,28.8231,28.9569,28.8231,28.9183,24510.672332116,0
+QVAL.US,D,20191119,000000,28.727,28.7469,28.6496,28.6496,51072.392075271,0
+QVAL.US,D,20191120,000000,28.4733,28.4792,28.162,28.2948,12318.390993008,0
+QVAL.US,D,20191121,000000,28.2531,28.3365,28.1789,28.273,64173.671799695,0
+QVAL.US,D,20191122,000000,28.3295,28.4534,28.3295,28.4227,3712.668210833,0
+QVAL.US,D,20191125,000000,28.5664,28.836,28.5397,28.836,9904.1477787358,0
+QVAL.US,D,20191126,000000,28.8311,28.9659,28.8311,28.8855,5931.189242252,0
+QVAL.US,D,20191127,000000,28.8895,28.947,28.8707,28.9292,36869.418414373,0
+QVAL.US,D,20191129,000000,28.8142,28.8707,28.7092,28.7092,5011.0932073934,0
+QVAL.US,D,20191202,000000,28.7854,28.7854,28.5109,28.5109,14789.131332229,0
+QVAL.US,D,20191203,000000,27.9905,28.1035,27.8953,28.1035,30681.974355395,0
+QVAL.US,D,20191204,000000,28.2531,28.4455,28.2531,28.2928,9623.6799084609,0
+QVAL.US,D,20191205,000000,28.3592,28.5109,28.3275,28.496,50733.409325587,0
+QVAL.US,D,20191206,000000,28.841,28.8608,28.7419,28.7469,8228.4026977049,0
+QVAL.US,D,20191209,000000,28.6972,28.841,28.6972,28.716,14018.349127588,0
+QVAL.US,D,20191210,000000,28.6249,28.6913,28.5476,28.6001,9803.2600556153,0
+QVAL.US,D,20191211,000000,28.5664,28.6249,28.5446,28.5862,3482.6442021184,0
+QVAL.US,D,20191212,000000,28.6923,29.0323,28.6923,28.9946,12309.311097927,0
+QVAL.US,D,20191213,000000,28.7716,28.9758,28.6388,28.6725,11683.80721458,0
+QVAL.US,D,20191216,000000,28.8043,29.0412,28.8043,28.9173,6829.0899780241,0
+QVAL.US,D,20191217,000000,29.0223,29.0967,28.9659,29.069,16421.494692318,0
+QVAL.US,D,20191218,000000,29.1452,29.1452,29.06,29.1304,3027.6405708451,0
+QVAL.US,D,20191219,000000,29.0798,29.1552,29.0798,29.1175,3633.975786799,0
+QVAL.US,D,20191220,000000,29.1552,29.3464,29.1552,29.3089,4065.7752417546,0
+QVAL.US,D,20191223,000000,29.3723,29.4308,29.3029,29.3416,14686.225854646,0
+QVAL.US,D,20191224,000000,29.3544,29.3544,29.2415,29.2593,2522.1930780116,0
+QVAL.US,D,20191226,000000,29.3663,29.3663,29.3267,29.3445,3403.9517780844,0
+QVAL.US,D,20191227,000000,29.4605,29.4605,29.1839,29.1849,7384.9813324178,0
+QVAL.US,D,20191230,000000,29.2305,29.2305,29.0313,29.059,15103.901028364,0
+QVAL.US,D,20191231,000000,29.0491,29.1799,29.0491,29.0967,13896.274982613,0
+QVAL.US,D,20200102,000000,29.2612,29.2612,28.9738,29.1651,30308.689779849,0
+QVAL.US,D,20200103,000000,28.8281,28.8608,28.7329,28.8588,40286.485596463,0
+QVAL.US,D,20200106,000000,28.6972,28.8865,28.6111,28.8767,10110.967611133,0
+QVAL.US,D,20200107,000000,28.8251,29.0026,28.7924,28.9212,52548.379464524,0
+QVAL.US,D,20200108,000000,28.8865,29.1651,28.8211,29.069,45961.420021989,0
+QVAL.US,D,20200109,000000,28.8063,28.8677,28.7557,28.8261,16742.317651841,0
+QVAL.US,D,20200110,000000,28.717,28.8113,28.5912,28.5912,17986.263277916,0
+QVAL.US,D,20200113,000000,28.6398,28.723,28.6189,28.718,7625.0941134445,0
+QVAL.US,D,20200114,000000,28.8479,28.9738,28.8261,28.9252,219178.5784792,0
+QVAL.US,D,20200115,000000,28.8479,29.0124,28.8113,28.846,8687.441837903,0
+QVAL.US,D,20200116,000000,29.1215,29.1354,29.059,29.1354,3922.5146749236,0
+QVAL.US,D,20200117,000000,29.3187,29.3187,29.1205,29.1423,22461.64267554,0
+QVAL.US,D,20200121,000000,28.723,28.8113,28.6745,28.723,12012.701191954,0
+QVAL.US,D,20200122,000000,28.7429,28.8201,28.723,28.7319,13737.881257314,0
+QVAL.US,D,20200123,000000,28.5248,28.8221,28.2661,28.8221,8804.4715967227,0
+QVAL.US,D,20200124,000000,28.5525,28.5525,28.1799,28.4108,19139.409953182,0
+QVAL.US,D,20200127,000000,27.8557,28.0539,27.8329,27.93,18066.973456412,0
+QVAL.US,D,20200128,000000,27.929,28.2166,27.929,28.1789,4643.8618952349,0
+QVAL.US,D,20200129,000000,28.2948,28.3424,28.1392,28.1511,13434.20921072,0
+QVAL.US,D,20200130,000000,27.821,27.941,27.6159,27.941,38939.634492805,0
+QVAL.US,D,20200131,000000,27.8359,27.8359,27.1847,27.2511,13844.822243821,0
+QVAL.US,D,20200203,000000,27.376,27.7031,27.376,27.4127,16675.731754582,0
+QVAL.US,D,20200204,000000,27.8359,27.9112,27.8022,27.8062,35789.919776984,0
+QVAL.US,D,20200205,000000,28.0361,28.6496,28.0361,28.6199,19097.037109473,0
+QVAL.US,D,20200206,000000,28.5813,28.6011,28.3811,28.3811,8230.4204521673,0
+QVAL.US,D,20200207,000000,28.2453,28.2453,27.929,27.9459,16208.621596533,0
+QVAL.US,D,20200210,000000,27.929,28.0064,27.8815,27.929,6510.2847729634,0
+QVAL.US,D,20200211,000000,28.2473,28.2601,28.2224,28.2224,4101.0859448468,0
+QVAL.US,D,20200212,000000,28.5525,28.5862,28.4772,28.5862,15595.224239961,0
+QVAL.US,D,20200213,000000,28.4029,28.4286,28.3602,28.385,9784.0913882224,0
+QVAL.US,D,20200214,000000,28.3424,28.3712,28.1997,28.2166,3072.0311690181,0
+QVAL.US,D,20200218,000000,28.2166,28.2176,27.9489,28.0539,9204.995857511,0
+QVAL.US,D,20200219,000000,28.1997,28.1997,28.0728,28.0827,21887.591530984,0
+QVAL.US,D,20200220,000000,27.9489,28.2056,27.9489,28.1105,15799.017440664,0
+QVAL.US,D,20200221,000000,27.8606,27.9865,27.8606,27.9865,2335.5507902387,0
+QVAL.US,D,20200224,000000,27.0707,27.0846,26.8784,26.9161,17969.112364985,0
+QVAL.US,D,20200225,000000,27.0806,27.0806,25.7494,25.7881,54755.8028464,0
+QVAL.US,D,20200226,000000,25.9833,26.0081,25.3044,25.3044,41540.51999485,0
+QVAL.US,D,20200227,000000,24.7552,25.2201,24.2289,24.4113,62441.429593717,0
+QVAL.US,D,20200228,000000,23.77,24.2596,23.5985,24.1615,147635.05850556,0
+QVAL.US,D,20200302,000000,24.1427,24.6115,23.655,24.6066,128487.57753453,0
+QVAL.US,D,20200303,000000,24.6214,24.9475,23.6639,23.999,55590.144316605,0
+QVAL.US,D,20200304,000000,24.1328,24.5283,23.9236,24.5283,46496.124954528,0
+QVAL.US,D,20200305,000000,23.5777,23.7174,23.0821,23.1723,15884.772005317,0
+QVAL.US,D,20200306,000000,22.6588,23.1505,22.5369,22.9562,26761.477434933,0
+QVAL.US,D,20200309,000000,21.2354,22.3833,20.9183,21.1969,319416.58466277,0
+QVAL.US,D,20200310,000000,21.8748,21.9531,20.8063,21.9095,124458.1218731,0
+QVAL.US,D,20200311,000000,21.3108,21.3108,20.4029,20.6229,28088.150993967,0
+QVAL.US,D,20200312,000000,18.9874,19.378,18.1647,18.1647,63110.315198005,0
+QVAL.US,D,20200313,000000,18.9299,19.6475,18.2311,19.6475,25057.483791429,0
+QVAL.US,D,20200316,000000,17.3917,18.4859,17.3917,17.5343,60310.680881412,0
+QVAL.US,D,20200317,000000,18.0151,18.2946,17.2756,18.0438,46152.097818686,0
+QVAL.US,D,20200318,000000,16.9109,17.0764,15.3854,16.3022,44444.068666257,0
+QVAL.US,D,20200319,000000,16.1724,16.8455,15.9336,16.558,146603.98597527,0
+QVAL.US,D,20200320,000000,16.9208,17.013,15.7888,15.7888,47394.0256903,0
+QVAL.US,D,20200323,000000,15.8186,15.8186,14.761,14.9642,66804.823618677,0
+QVAL.US,D,20200324,000000,15.7988,16.6562,15.7988,16.5481,31973.337211337,0
+QVAL.US,D,20200325,000000,16.8157,17.8436,16.3826,17.238,265462.83921518,0
+QVAL.US,D,20200326,000000,17.4491,18.2847,17.3917,18.2559,51264.0787492,0
+QVAL.US,D,20200327,000000,17.4302,17.7861,17.1904,17.4302,197706.64436747,0
+QVAL.US,D,20200330,000000,17.4104,17.6275,17.0179,17.564,65074.599167161,0
+QVAL.US,D,20200331,000000,17.6314,17.8446,17.344,17.3817,73782.218549687,0
+QVAL.US,D,20200401,000000,16.6432,16.7959,16.22,16.3359,137367.71492359,0
+QVAL.US,D,20200402,000000,16.2022,16.7959,16.0565,16.2874,25618.419531979,0
+QVAL.US,D,20200403,000000,16.2497,16.442,15.7115,15.9613,38452.346790133,0
+QVAL.US,D,20200406,000000,16.6333,17.4986,16.6333,17.4005,50894.82968258,0
+QVAL.US,D,20200407,000000,18.476,18.7357,17.8436,17.8813,74259.417480047,0
+QVAL.US,D,20200408,000000,18.2064,18.8021,18.0726,18.6881,17385.981325349,0
+QVAL.US,D,20200409,000000,19.1381,19.6764,19.048,19.2253,74236.21330373,0
+QVAL.US,D,20200413,000000,19.2353,19.2353,18.362,18.6495,143108.22636915,0
+QVAL.US,D,20200414,000000,19.1282,19.2154,18.7744,19.0628,33349.4457547,0
+QVAL.US,D,20200415,000000,18.5225,18.5225,17.8813,18.1598,48103.266383836,0
+QVAL.US,D,20200416,000000,18.2064,18.2064,17.7772,18.0795,23844.813359521,0
+QVAL.US,D,20200417,000000,18.7257,19.0915,18.707,18.9369,38400.894051341,0
+QVAL.US,D,20200420,000000,18.5047,18.7456,18.2361,18.2946,48988.051715603,0
+QVAL.US,D,20200421,000000,17.7772,18.1192,17.7673,17.921,137549.31282521,0
+QVAL.US,D,20200422,000000,18.2064,18.2064,17.802,17.8526,13893.248350918,0
+QVAL.US,D,20200423,000000,17.9854,18.4393,17.9854,18.1796,55966.455523846,0
+QVAL.US,D,20200424,000000,18.3521,18.5622,18.14,18.5325,603617.30069312,0
+QVAL.US,D,20200427,000000,18.6693,19.3938,18.6693,19.3116,43637.975758525,0
+QVAL.US,D,20200428,000000,19.9251,20.171,19.6475,20.0045,14425.935528995,0
+QVAL.US,D,20200429,000000,20.6646,21.0779,20.5783,20.9054,40112.958712696,0
+QVAL.US,D,20200430,000000,20.608,20.617,20.1848,20.1848,12973.152316061,0
+QVAL.US,D,20200501,000000,19.7378,19.7378,19.2055,19.3344,86591.932754293,0
+QVAL.US,D,20200504,000000,18.8497,19.264,18.8497,19.1679,16758.45968754,0
+QVAL.US,D,20200505,000000,19.5811,19.713,19.149,19.1679,10923.113782253,0
+QVAL.US,D,20200506,000000,19.264,19.3403,18.8982,18.8982,13520.972652605,0
+QVAL.US,D,20200507,000000,19.1381,19.4355,19.1074,19.1074,10414.639657725,0
+QVAL.US,D,20200508,000000,19.5911,20.0302,19.5911,19.9648,9985.8668344633,0
+QVAL.US,D,20200511,000000,19.6942,19.7913,19.4156,19.6774,33728.783593633,0
+QVAL.US,D,20200512,000000,19.7526,19.7814,19.0033,19.0033,22214.467753895,0
+QVAL.US,D,20200513,000000,18.812,18.8497,18.0914,18.2064,43014.48962964,0
+QVAL.US,D,20200514,000000,17.911,18.6495,17.6017,18.6495,23648.082299436,0
+QVAL.US,D,20200515,000000,18.476,18.927,18.476,18.8219,19788.118012848,0
+QVAL.US,D,20200518,000000,19.61,20.17,19.5514,20.1413,23602.682824032,0
+QVAL.US,D,20200519,000000,20.0797,20.2532,19.8775,19.8775,78113.328503249,0
+QVAL.US,D,20200520,000000,20.1947,20.3563,20.1114,20.17,33823.618053366,0
+QVAL.US,D,20200521,000000,20.3573,20.4147,20.2572,20.2572,21476.978497884,0
+QVAL.US,D,20200522,000000,20.3266,20.3266,19.9152,20.0699,16544.577714525,0
+QVAL.US,D,20200526,000000,20.7805,21.3257,20.7805,21.1602,48408.956184891,0
+QVAL.US,D,20200527,000000,21.739,21.9987,21.4526,21.9987,23683.393002529,0
+QVAL.US,D,20200528,000000,22.2188,22.2188,21.3574,21.3574,71804.819176526,0
+QVAL.US,D,20200529,000000,20.9659,21.2127,20.8668,21.1066,3922.5146749236,0
+QVAL.US,D,20200601,000000,21.0779,21.5764,21.0779,21.5289,211999.40810195,0
+QVAL.US,D,20200602,000000,21.6528,21.8461,21.5963,21.8461,24674.110443572,0
+QVAL.US,D,20200603,000000,22.3913,22.8036,22.3833,22.7282,18399.90294271,0
+QVAL.US,D,20200604,000000,22.7094,23.0742,22.5558,23.0514,26108.733866345,0
+QVAL.US,D,20200605,000000,24.1675,24.2359,23.8492,23.8791,29507.641258273,0
+QVAL.US,D,20200608,000000,24.2933,24.552,24.2736,24.5422,8508.8705679798,0
+QVAL.US,D,20200609,000000,24.1873,24.1873,23.8037,23.8215,32393.030139518,0
+QVAL.US,D,20200610,000000,23.5113,23.5113,22.9968,23.0345,7574.6502518843,0
+QVAL.US,D,20200611,000000,21.8074,21.9898,21.0581,21.068,53318.152791933,0
+QVAL.US,D,20200612,000000,21.9412,21.9412,20.9153,21.3891,38883.137367857,0
+QVAL.US,D,20200615,000000,20.6706,21.7609,20.6407,21.6845,7102.4957076805,0
+QVAL.US,D,20200616,000000,22.5161,22.5241,21.7609,22.0413,13096.235338267,0
+QVAL.US,D,20200617,000000,22.0899,22.0998,21.8491,21.8491,4667.0660715526,0
+QVAL.US,D,20200618,000000,21.5577,21.9155,21.5577,21.6845,7887.4021935577,0
+QVAL.US,D,20200619,000000,22.0324,22.0413,21.4565,21.5982,9715.4877365005,0
+QVAL.US,D,20200622,000000,21.5577,21.6746,21.298,21.6448,5429.7772583433,0
+QVAL.US,D,20200623,000000,21.9155,21.9254,21.6548,21.7043,17541.348418955,0
+QVAL.US,D,20200624,000000,21.4903,21.4903,20.7191,20.8341,101778.56171562,0
+QVAL.US,D,20200625,000000,20.6893,21.0462,20.613,21.0462,12963.063543749,0
+QVAL.US,D,20200626,000000,21.0174,21.0174,20.6993,20.7379,17700.751021485,0
+QVAL.US,D,20200629,000000,20.9689,21.5061,20.8826,21.4615,10765.728934184,0
+QVAL.US,D,20200630,000000,21.4139,21.6646,21.4139,21.6349,15775.813264347,0
+QVAL.US,D,20200701,000000,21.732,21.858,21.3742,21.3742,8865.004230595,0
+QVAL.US,D,20200702,000000,22.0126,22.1197,21.7043,21.7043,24360.349624666,0
+QVAL.US,D,20200706,000000,22.0324,22.0324,21.7807,21.859,16543.568837293,0
+QVAL.US,D,20200707,000000,21.6646,21.7093,21.3941,21.4327,12374.888117955,0
+QVAL.US,D,20200708,000000,21.4139,21.6161,21.3168,21.4426,5603.3041421105,0
+QVAL.US,D,20200709,000000,21.3742,21.3742,20.7865,20.9787,11662.620792725,0
+QVAL.US,D,20200710,000000,20.9787,21.4903,20.9787,21.4903,8274.8110503403,0
+QVAL.US,D,20200713,000000,21.6161,21.8391,21.4803,21.51,7929.7750372683,0
+QVAL.US,D,20200714,000000,21.4526,21.964,21.3644,21.964,3721.7481059139,0
+QVAL.US,D,20200715,000000,22.5151,22.8026,22.4854,22.7659,14181.787239044,0
+QVAL.US,D,20200716,000000,22.6023,22.8225,22.5924,22.7362,9565.165029051,0
+QVAL.US,D,20200717,000000,22.7649,22.9196,22.6578,22.6578,6079.4941952391,0
+QVAL.US,D,20200720,000000,22.5627,22.6578,22.3793,22.4725,64488.44149583,0
+QVAL.US,D,20200721,000000,22.5826,22.7748,22.5151,22.649,17004.625731954,0
+QVAL.US,D,20200722,000000,22.5627,22.8026,22.5627,22.8026,3075.0578007117,0
+QVAL.US,D,20200723,000000,22.9106,23.1703,22.9007,22.9483,16076.458679246,0
+QVAL.US,D,20200724,000000,22.8225,22.861,22.649,22.6519,39696.292416208,0
+QVAL.US,D,20200727,000000,22.649,23.0068,22.5924,22.9621,2230.6275581934,0
+QVAL.US,D,20200728,000000,22.9483,22.9483,22.7074,22.7074,7464.682633683,0
+QVAL.US,D,20200729,000000,22.7649,23.0127,22.7649,23.0127,6821.0189601745,0
+QVAL.US,D,20200730,000000,22.7748,22.9007,22.6876,22.8412,10026.221923712,0
+QVAL.US,D,20200731,000000,22.6578,22.6578,22.2425,22.5429,8338.3703159062,0
+QVAL.US,D,20200803,000000,22.6311,22.978,22.6023,22.9294,10849.465744375,0
+QVAL.US,D,20200804,000000,22.9196,23.0266,22.8907,22.9968,11792.765955551,0
+QVAL.US,D,20200805,000000,23.1316,23.2467,23.0454,23.2467,7631.1473768318,0
+QVAL.US,D,20200806,000000,23.2278,23.2278,23.094,23.1119,5711.2540058494,0
+QVAL.US,D,20200807,000000,23.1505,23.4032,23.0841,23.3993,4790.1490937595,0
+QVAL.US,D,20200810,000000,23.4994,23.9623,23.4994,23.8959,9563.1472745886,0
+QVAL.US,D,20200811,000000,24.2042,24.4262,23.9196,23.9196,12390.021276424,0
+QVAL.US,D,20200812,000000,24.0773,24.0871,23.9325,24.0148,4061.7397328298,0
+QVAL.US,D,20200813,000000,23.8454,23.9138,23.7393,23.771,9467.3039376242,0
+QVAL.US,D,20200814,000000,23.6342,23.9712,23.6342,23.8671,5471.1412248227,0
+QVAL.US,D,20200817,000000,23.9038,23.9138,23.7888,23.8165,6462.8675430968,0
+QVAL.US,D,20200818,000000,23.7789,23.7987,23.6055,23.6144,7015.7322657969,0
+QVAL.US,D,20200819,000000,23.769,23.7888,23.5341,23.5341,5493.3365239092,0
+QVAL.US,D,20200820,000000,23.3536,23.5093,23.3536,23.4667,4646.8885269285,0
+QVAL.US,D,20200821,000000,23.4122,23.4122,23.2754,23.3249,4608.5511921427,0
+QVAL.US,D,20200824,000000,23.5678,23.6828,23.5678,23.6729,4611.5778238363,0
+QVAL.US,D,20200825,000000,23.8641,23.8641,23.4597,23.6065,47149.877400348,0
+QVAL.US,D,20200826,000000,23.4796,23.5192,23.432,23.4845,12081.304843675,0
+QVAL.US,D,20200827,000000,23.6828,23.6828,23.5578,23.5925,3882.1595856754,0
+QVAL.US,D,20200828,000000,23.6441,23.769,23.6233,23.769,9320.0078618683,0
+QVAL.US,D,20200831,000000,23.7204,23.7204,23.4994,23.4994,19895.058999355,0
+QVAL.US,D,20200901,000000,23.4122,23.5945,23.3835,23.5945,57921.65959792,0
+QVAL.US,D,20200902,000000,23.6629,24.3033,23.5767,24.2616,58408.947300592,0
+QVAL.US,D,20200903,000000,24.106,24.3013,23.5391,23.6075,11901.724696521,0
+QVAL.US,D,20200904,000000,23.8454,23.8454,23.3883,23.7046,12721.94188549,0
+QVAL.US,D,20200908,000000,23.4994,23.5846,23.2565,23.2962,13832.715717046,0
+QVAL.US,D,20200909,000000,23.422,23.6749,23.2962,23.6124,11511.289208045,0
+QVAL.US,D,20200910,000000,23.6441,23.7987,23.2764,23.2912,19933.396334141,0
+QVAL.US,D,20200911,000000,23.4032,23.4409,23.1604,23.3438,9371.4606006597,0
+QVAL.US,D,20200914,000000,23.6837,23.7046,23.6431,23.7046,2828.8917562978,0
+QVAL.US,D,20200915,000000,23.7313,23.8651,23.7224,23.7224,17691.671126404,0
+QVAL.US,D,20200916,000000,23.8225,24.1863,23.8146,23.991,7276.0225914477,0
+QVAL.US,D,20200917,000000,23.6252,23.9633,23.5578,23.8751,5758.671235716,0
+QVAL.US,D,20200918,000000,23.9543,23.9543,23.5578,23.7462,3855.9287776641,0
+QVAL.US,D,20200921,000000,23.2664,23.2664,22.8769,23.0782,40721.311683112,0
+QVAL.US,D,20200922,000000,23.2764,23.3061,23.093,23.3051,5975.579840425,0
+QVAL.US,D,20200923,000000,23.4796,23.4796,22.8205,22.8205,2601.8943792767,0
+QVAL.US,D,20200924,000000,22.7709,22.986,22.6004,22.8819,10724.364967705,0
+QVAL.US,D,20200925,000000,22.8115,23.1703,22.7838,23.0732,9167.6673999564,0
+QVAL.US,D,20200928,000000,23.3536,23.5856,23.3536,23.5083,6409.397049843,0
+QVAL.US,D,20200929,000000,23.6055,23.6055,23.3061,23.3854,35392.422147889,0
+QVAL.US,D,20200930,000000,23.5678,23.8492,23.5192,23.6759,8517.9504630606,0
+QVAL.US,D,20201001,000000,23.7997,23.8464,23.6154,23.7997,16856.320778967,0
+QVAL.US,D,20201002,000000,23.654,24.0891,23.654,24.0217,13693.49065914,0
+QVAL.US,D,20201005,000000,24.216,24.4469,24.216,24.4459,20016.1242671,0
+QVAL.US,D,20201006,000000,24.6026,24.778,24.2785,24.2983,11174.324212822,0
+QVAL.US,D,20201007,000000,24.5441,24.8346,24.5441,24.8029,14040.544426675,0
+QVAL.US,D,20201008,000000,24.9792,25.0466,24.902,25.0298,25283.472291219,0
+QVAL.US,D,20201009,000000,25.2885,25.2885,25.0268,25.0368,19086.948337161,0
+QVAL.US,D,20201012,000000,25.0853,25.1567,25.0556,25.113,16856.320778967,0
+QVAL.US,D,20201013,000000,25.0368,25.0368,24.8544,24.9317,16722.140107217,0
+QVAL.US,D,20201014,000000,24.8732,25.0952,24.8346,24.8811,21089.569641102,0
+QVAL.US,D,20201015,000000,24.6026,25.0189,24.5927,25.0189,14033.482286056,0
+QVAL.US,D,20201016,000000,25.1349,25.1924,24.9792,24.9792,8847.8533176645,0
+QVAL.US,D,20201019,000000,25.0466,25.0466,24.6472,24.6641,6393.2550141437,0
+QVAL.US,D,20201020,000000,24.7949,24.9742,24.7711,24.7711,2888.4155129388,0
+QVAL.US,D,20201021,000000,24.668,24.8147,24.5441,24.6125,10766.737811416,0
+QVAL.US,D,20201022,000000,24.6224,24.7176,24.4946,24.7176,7287.120240991,0
+QVAL.US,D,20201023,000000,24.785,24.785,24.5827,24.7612,1135.9957623364,0
+QVAL.US,D,20201026,000000,24.4469,24.4758,23.9722,24.1803,11535.502261594,0
+QVAL.US,D,20201027,000000,24.0941,24.0941,23.6837,23.6936,14833.521930401,0
+QVAL.US,D,20201028,000000,23.3348,23.434,23.0682,23.0831,15623.472802434,0
+QVAL.US,D,20201029,000000,23.1604,23.1891,22.977,23.1396,6697.9359379675,0
+QVAL.US,D,20201030,000000,23.1316,23.1316,22.87,22.9621,4623.6843506108,0
+QVAL.US,D,20201102,000000,23.3061,23.5965,23.2962,23.5767,34713.447771288,0
+QVAL.US,D,20201103,000000,23.8651,24.3161,23.8651,24.3161,7927.7572828059,0
+QVAL.US,D,20201104,000000,24.2636,24.8583,24.2259,24.5699,17179.161492952,0
+QVAL.US,D,20201105,000000,24.7473,25.0952,24.7473,24.9634,14491.512549024,0
+QVAL.US,D,20201106,000000,25.0368,25.0566,24.6591,24.7473,45182.566799499,0
+QVAL.US,D,20201109,000000,25.8019,25.8882,25.1052,25.115,28906.350428475,0
+QVAL.US,D,20201110,000000,25.464,25.7534,25.3272,25.684,15341.996054929,0
+QVAL.US,D,20201111,000000,25.7227,25.7227,25.5522,25.678,15186.628961323,0
+QVAL.US,D,20201112,000000,25.5968,25.5968,25.1824,25.2687,179031.31794065,0
+QVAL.US,D,20201113,000000,25.4738,25.9467,25.4738,25.91,11924.928872839,0
+QVAL.US,D,20201116,000000,26.3045,26.3957,26.0557,26.3441,19772.98485438,0
+QVAL.US,D,20201117,000000,26.1122,26.3233,25.9179,26.2262,7277.0314686789,0
+QVAL.US,D,20201118,000000,26.3421,26.3421,25.9883,25.9883,6618.2346367023,0
+QVAL.US,D,20201119,000000,25.7921,25.9367,25.7336,25.9279,5972.5532087314,0
+QVAL.US,D,20201120,000000,25.9665,25.9665,25.7821,25.8297,14737.678593437,0
+QVAL.US,D,20201123,000000,26.0785,26.4601,26.0785,26.4304,26139.000183281,0
+QVAL.US,D,20201124,000000,26.6921,26.9538,26.5761,26.9438,6233.8524116134,0
+QVAL.US,D,20201125,000000,26.9924,26.9924,26.6534,26.7198,14853.699475025,0
+QVAL.US,D,20201127,000000,26.818,26.8367,26.7218,26.805,5169.4869326925,0
+QVAL.US,D,20201130,000000,26.7496,26.7496,26.4006,26.4006,15841.390284375,0
+QVAL.US,D,20201201,000000,26.8556,26.9735,26.469,26.469,78418.009427073,0
+QVAL.US,D,20201202,000000,26.586,26.6038,26.5266,26.5444,12222.547656044,0
+QVAL.US,D,20201203,000000,26.586,26.8556,26.586,26.7693,39231.200012623,0
+QVAL.US,D,20201204,000000,26.7693,27.1648,26.7693,27.156,20784.888717278,0
+QVAL.US,D,20201207,000000,27.0013,27.0974,26.8269,26.9538,10017.142028631,0
+QVAL.US,D,20201208,000000,26.7892,26.926,26.7595,26.926,19303.85694187,0
+QVAL.US,D,20201209,000000,26.9924,27.0419,26.7743,26.9339,35324.827373399,0
+QVAL.US,D,20201210,000000,26.7892,26.8348,26.7218,26.8348,32221.521010213,0
+QVAL.US,D,20201211,000000,26.7793,26.8328,26.6237,26.7258,9461.2506742369,0
+QVAL.US,D,20201214,000000,27.0697,27.2432,26.7912,26.8387,9331.1055114115,0
+QVAL.US,D,20201215,000000,27.03,27.2134,26.8804,27.2134,49926.307540623,0
+QVAL.US,D,20201216,000000,27.146,27.2302,27.035,27.1887,16742.317651841,0
+QVAL.US,D,20201217,000000,27.2234,27.3512,27.2234,27.3512,14295.790366169,0
+QVAL.US,D,20201218,000000,27.379,27.4265,27.2769,27.2996,10957.415608113,0
+QVAL.US,D,20201221,000000,26.9636,27.2521,26.8269,27.2521,37045.971929834,0
+QVAL.US,D,20201222,000000,27.379,27.379,27.2035,27.3135,4721.5454420376,0
+QVAL.US,D,20201223,000000,27.3304,27.6209,27.3304,27.5623,9767.9493525232,0
+QVAL.US,D,20201224,000000,27.5038,27.5822,27.5038,27.5573,8786.3118065611,0
+QVAL.US,D,20201228,000000,27.8438,27.8438,27.4751,27.5178,52285.06250718,0
+QVAL.US,D,20201229,000000,27.4186,27.4186,27.2332,27.3492,58339.334771638,0
+QVAL.US,D,20201230,000000,27.3304,27.5445,27.3304,27.4127,6175.3375322035,0
+QVAL.US,D,20201231,000000,27.2709,27.4057,27.2709,27.37,11475.978504953,0
+QVAL.US,D,20210104,000000,27.369,27.4959,27.027,27.3106,117497.87785501,0
+QVAL.US,D,20210105,000000,27.2808,27.6337,27.2808,27.5445,30545.775929183,0
+QVAL.US,D,20210106,000000,27.3591,28.4693,27.3591,28.3167,20848.447982844,0
+QVAL.US,D,20210107,000000,28.5317,28.5704,28.3702,28.5417,37074.220492307,0
+QVAL.US,D,20210108,000000,28.5119,28.5803,28.1303,28.2978,26173.302009141,0
+QVAL.US,D,20210111,000000,28.1789,28.6586,28.1789,28.5327,10212.864211484,0
+QVAL.US,D,20210112,000000,28.5317,28.8826,28.4733,28.8469,17656.360423312,0
+QVAL.US,D,20210113,000000,28.9104,28.9104,28.7032,28.7032,22556.477135273,0
+QVAL.US,D,20210114,000000,28.8727,29.1661,28.8727,28.9986,34409.775724696,0
+QVAL.US,D,20210115,000000,28.9609,29.0392,28.717,28.9708,96094.547395009,0
+QVAL.US,D,20210119,000000,29.2742,29.2742,29.0144,29.1462,100445.83489319,0
+QVAL.US,D,20210120,000000,29.2156,29.4109,29.2156,29.3931,6567.7907751421,0
+QVAL.US,D,20210121,000000,29.5457,29.5457,29.4704,29.4952,17387.999079812,0
+QVAL.US,D,20210122,000000,29.294,29.5368,29.1462,29.5368,5856.5323271428,0
+QVAL.US,D,20210125,000000,29.6547,30.3288,29.6547,29.8262,6901.7291386708,0
+QVAL.US,D,20210126,000000,29.8887,30.1533,29.8153,30.1533,11445.712188016,0
+QVAL.US,D,20210127,000000,29.9571,30.4269,29.855,30.3386,16780.654986626,0
+QVAL.US,D,20210128,000000,30.1146,30.2029,29.509,29.5606,11415.44587108,0
+QVAL.US,D,20210129,000000,29.7221,29.7221,29.0194,29.1274,10386.391095252,0
+QVAL.US,D,20210201,000000,29.1859,29.3614,28.8677,29.2156,15015.119832018,0
+QVAL.US,D,20210202,000000,29.1562,29.3733,29.1562,29.29,6044.1834921469,0
+QVAL.US,D,20210203,000000,29.3514,29.5289,29.1562,29.4892,45676.916642789,0
+QVAL.US,D,20210204,000000,29.5913,29.7608,29.5487,29.7172,7246.7651517428,0
+QVAL.US,D,20210205,000000,29.8649,29.967,29.8649,29.9373,5651.7302492083,0
+QVAL.US,D,20210208,000000,30.0066,30.4636,30.0066,30.4636,9588.3692053687,0
+QVAL.US,D,20210209,000000,30.5518,30.6896,30.4556,30.5755,14667.057187253,0
+QVAL.US,D,20210210,000000,30.7688,30.7788,30.4368,30.5815,4909.1966070417,0
+QVAL.US,D,20210211,000000,30.7183,30.7193,30.4457,30.524,9951.5650086024,0
+QVAL.US,D,20210212,000000,30.4754,30.5617,30.3982,30.4656,14943.489548603,0
+QVAL.US,D,20210216,000000,30.6896,30.6896,30.075,30.0919,47613.960926702,0
+QVAL.US,D,20210217,000000,30.0453,30.1047,29.8153,30.0562,8805.4804739539,0
+QVAL.US,D,20210218,000000,29.8699,29.9373,29.6498,29.8103,20492.314320228,0
+QVAL.US,D,20210219,000000,30.0255,30.1633,29.9878,30.0592,10244.139405652,0
+QVAL.US,D,20210222,000000,29.9085,30.0453,29.7419,29.8183,13615.807112337,0
+QVAL.US,D,20210223,000000,29.4992,29.8599,29.2443,29.85,154442.96206173,0
+QVAL.US,D,20210224,000000,30.0453,30.0552,29.7291,30.0552,32984.232197004,0
+QVAL.US,D,20210225,000000,30.0849,30.0849,29.1264,29.2156,26412.405912937,0
+QVAL.US,D,20210226,000000,29.2345,29.284,28.9222,29.0144,98963.794240555,0
+QVAL.US,D,20210301,000000,29.284,29.7371,29.284,29.5289,41800.810320501,0
+QVAL.US,D,20210302,000000,29.5586,29.5586,29.3633,29.3782,44249.355360635,0
+QVAL.US,D,20210303,000000,29.4485,29.5388,29.1115,29.2246,56793.734853433,0
+QVAL.US,D,20210304,000000,29.2443,29.4505,28.5119,28.9322,80813.083973953,0
+QVAL.US,D,20210305,000000,28.9896,29.7708,28.7706,29.7221,17799.620990143,0
+QVAL.US,D,20210308,000000,29.9273,30.5042,29.9085,30.2415,16333.722373203,0
+QVAL.US,D,20210309,000000,30.5716,30.6212,30.1613,30.1613,11276.220813174,0
+QVAL.US,D,20210310,000000,30.533,30.6896,30.4774,30.5746,55972.508787232,0
+QVAL.US,D,20210311,000000,30.5716,30.8372,30.5716,30.7976,18287.917570046,0
+QVAL.US,D,20210312,000000,30.7391,31.0127,30.7391,31.0027,17917.659626194,0
+QVAL.US,D,20210315,000000,31.1882,31.5113,31.1405,31.5113,12048.011895046,0
+QVAL.US,D,20210316,000000,31.4102,31.4429,31.3071,31.3447,29239.279914773,0
+QVAL.US,D,20210317,000000,31.1108,31.5013,31.0077,31.5013,23831.697955516,0
+QVAL.US,D,20210318,000000,31.5013,31.7571,31.1703,31.199,14890.019055349,0
+QVAL.US,D,20210319,000000,31.3547,31.6838,31.3547,31.5013,18343.405817763,0
+QVAL.US,D,20210322,000000,31.5995,31.7085,31.3745,31.6144,23472.537661206,0
+QVAL.US,D,20210323,000000,31.5311,31.5311,30.8561,30.9146,113288.84204642,0
+QVAL.US,D,20210324,000000,31.1802,31.3071,30.6301,30.8065,121709.94029529,0
+QVAL.US,D,20210325,000000,30.4299,31.326,30.42,31.3071,114263.41745178,0
+QVAL.US,D,20210326,000000,31.4617,31.9831,31.4617,31.9831,55355.075921735,0
+QVAL.US,D,20210329,000000,32.1684,32.1684,31.5846,31.6956,28364.583355318,0
+QVAL.US,D,20210330,000000,31.6788,31.9454,31.6491,31.8948,20404.542001113,0
+QVAL.US,D,20210331,000000,31.9742,32.096,31.8553,31.8591,4258.4707929147,0
+QVAL.US,D,20210401,000000,32.0515,32.11,31.8166,32.0812,22078.269327682,0
+QVAL.US,D,20210405,000000,32.3349,32.4231,32.1496,32.4231,32139.801954486,0
+QVAL.US,D,20210406,000000,32.3349,32.5906,32.3349,32.3597,38180.958814939,0
+QVAL.US,D,20210407,000000,32.4231,32.4231,32.0228,32.0911,23450.342362121,0
+QVAL.US,D,20210408,000000,32.2656,32.2656,31.9722,32.1634,12719.924131028,0
+QVAL.US,D,20210409,000000,32.2854,32.4827,32.1922,32.4827,9455.1974108497,0
+QVAL.US,D,20210412,000000,32.5025,32.6581,32.5025,32.6581,5477.1944882099,0
+QVAL.US,D,20210413,000000,32.6779,32.6779,32.3349,32.5025,49329.05221975,0
+QVAL.US,D,20210414,000000,32.5609,32.8455,32.5609,32.6829,26040.130214622,0
+QVAL.US,D,20210415,000000,32.9336,32.9921,32.8603,32.9287,13024.605054852,0
+QVAL.US,D,20210416,000000,33.0497,33.2855,33.011,33.2459,10294.583267212,0
+QVAL.US,D,20210419,000000,33.2944,33.2944,32.8553,32.9881,36897.666976846,0
+QVAL.US,D,20210420,000000,32.9832,32.9881,32.4083,32.6323,11924.928872839,0
+QVAL.US,D,20210421,000000,32.5511,32.9227,32.5511,32.9227,121171.19985383,0
+QVAL.US,D,20210422,000000,32.7958,33.0258,32.6482,32.8058,26940.048704857,0
+QVAL.US,D,20210423,000000,32.9336,33.1676,32.8563,33.1488,8055.8846911689,0
+QVAL.US,D,20210426,000000,33.344,33.344,33.1388,33.2072,37326.439800108,0
+QVAL.US,D,20210427,000000,33.3341,33.4035,33.236,33.237,9782.07363376,0
+QVAL.US,D,20210428,000000,33.119,33.1874,33.1091,33.1091,15144.256117612,0
+QVAL.US,D,20210429,000000,33.3341,33.3836,33.119,33.3738,17993.325418534,0
+QVAL.US,D,20210430,000000,33.2211,33.2211,32.9901,33.0497,9153.5431187195,0
+QVAL.US,D,20210503,000000,33.3143,33.6097,33.3143,33.452,40483.216656548,0
+QVAL.US,D,20210504,000000,33.3935,33.7673,33.3738,33.7673,56722.104570017,0
+QVAL.US,D,20210505,000000,33.8723,34.019,33.8247,33.8713,15218.913032722,0
+QVAL.US,D,20210506,000000,34.0101,34.1925,33.7573,34.1925,27072.211622145,0
+QVAL.US,D,20210507,000000,34.3441,34.7743,34.3441,34.7644,42606.903228234,0
+QVAL.US,D,20210510,000000,34.9121,35.265,34.7257,34.7257,30384.35557219,0
+QVAL.US,D,20210511,000000,34.0399,34.4026,33.7772,34.0784,33321.197192226,0
+QVAL.US,D,20210512,000000,33.9506,33.9605,32.9733,32.9733,20224.961853959,0
+QVAL.US,D,20210513,000000,33.0497,33.6612,33.0397,33.6612,12444.500646909,0
+QVAL.US,D,20210514,000000,33.9119,34.0696,33.8059,34.0696,11673.718442268,0
+QVAL.US,D,20210517,000000,33.9605,34.02,33.7474,33.9407,14786.104700535,0
+QVAL.US,D,20210518,000000,34.0399,34.0399,33.573,33.573,15966.491061044,0
+QVAL.US,D,20210519,000000,33.0794,33.2944,32.7572,33.2567,23011.480766547,0
+QVAL.US,D,20210520,000000,33.2161,33.4867,33.1388,33.3886,4438.0509400691,0
+QVAL.US,D,20210521,000000,33.6691,33.7078,33.5016,33.5016,8521.9859719854,0
+QVAL.US,D,20210524,000000,33.5601,33.6097,33.4917,33.4917,7381.9547007242,0
+QVAL.US,D,20210525,000000,33.6097,33.6097,33.2567,33.3083,18574.438703708,0
+QVAL.US,D,20210526,000000,33.57,33.7216,33.4996,33.6839,7546.4016894106,0
+QVAL.US,D,20210527,000000,33.8337,33.9506,33.8059,33.8386,18131.54159921,0
+QVAL.US,D,20210528,000000,33.7464,33.8535,33.6691,33.7533,10745.55138956,0
+QVAL.US,D,20210601,000000,33.8535,33.8723,33.7573,33.8436,13272.788853728,0
+QVAL.US,D,20210602,000000,33.9903,33.9903,33.4917,33.5403,11004.83283798,0
+QVAL.US,D,20210603,000000,33.4422,33.5214,33.2072,33.4937,19967.698160002,0
+QVAL.US,D,20210604,000000,33.5413,33.5501,33.3489,33.5501,4804.2733749964,0
+QVAL.US,D,20210607,000000,33.5313,33.6097,33.3935,33.4719,16745.344283534,0
+QVAL.US,D,20210608,000000,33.452,33.6929,33.342,33.6869,57225.534308389,0
+QVAL.US,D,20210609,000000,33.7673,33.7673,33.3738,33.3935,11416.454748311,0
+QVAL.US,D,20210610,000000,33.4025,33.4025,33.1676,33.1725,10435.826079581,0
+QVAL.US,D,20210611,000000,33.3143,33.4223,33.2657,33.4223,24823.42427379,0
+QVAL.US,D,20210614,000000,33.4709,33.4709,32.9723,33.0834,10595.228682111,0
+QVAL.US,D,20210615,000000,33.0208,33.1488,32.9227,33.119,6391.2372596813,0
+QVAL.US,D,20210616,000000,33.0595,33.1041,32.7562,32.894,10151.322700381,0
+QVAL.US,D,20210617,000000,32.7166,32.7294,32.2745,32.5609,11801.845850631,0
+QVAL.US,D,20210618,000000,32.2844,32.3439,32.1278,32.1317,18389.814170398,0
+QVAL.US,D,20210621,000000,32.2745,32.7651,32.1863,32.7651,9383.5671274342,0
+QVAL.US,D,20210622,000000,32.8742,33.0347,32.7651,33.0347,11362.984255057,0
+QVAL.US,D,20210623,000000,33.011,33.2558,33.01,33.1091,8312.1395078949,0
+QVAL.US,D,20210624,000000,33.1091,33.4223,33.1091,33.3638,6479.0095787961,0
+QVAL.US,D,20210625,000000,33.5016,33.7375,33.5016,33.6205,4653.9506675469,0
+QVAL.US,D,20210628,000000,33.6879,33.6879,33.4619,33.6195,17867.215764634,0
+QVAL.US,D,20210629,000000,33.6097,33.8446,33.5214,33.5214,25084.723476672,0
+QVAL.US,D,20210630,000000,33.5601,33.7078,33.4817,33.6791,21517.333587132,0
+QVAL.US,D,20210701,000000,33.8544,34.0696,33.8544,33.9645,16414.432551699,0
+QVAL.US,D,20210702,000000,33.8247,33.8644,33.787,33.8247,17982.227768992,0
+QVAL.US,D,20210706,000000,33.8059,33.8059,33.1973,33.3678,5243.1349705704,0
+QVAL.US,D,20210707,000000,33.2855,33.6492,33.2072,33.6394,10411.613026032,0
+QVAL.US,D,20210708,000000,33.0694,33.3708,32.7611,33.0308,9911.2099193542,0
+QVAL.US,D,20210709,000000,33.344,33.7474,33.344,33.7375,3611.7804877125,0
+QVAL.US,D,20210712,000000,33.7276,33.9715,33.7176,33.9021,8135.5859924341,0
+QVAL.US,D,20210713,000000,33.6889,33.7474,33.3539,33.3539,39996.937831107,0
+QVAL.US,D,20210714,000000,33.57,33.57,33.235,33.235,5864.6033449925,0
+QVAL.US,D,20210715,000000,33.2548,33.2548,32.8445,33.0268,23431.173694727,0
+QVAL.US,D,20210716,000000,33.1874,33.1874,32.6283,32.6373,4776.0248125227,0
+QVAL.US,D,20210719,000000,32.0306,32.3538,31.883,32.2358,34020.349113451,0
+QVAL.US,D,20210720,000000,32.3538,33.0932,32.3538,33.0228,6297.4116771793,0
+QVAL.US,D,20210721,000000,33.1874,33.5413,33.1874,33.45,2377.9236339493,0
+QVAL.US,D,20210722,000000,33.2459,33.3044,33.119,33.2667,6558.7108800612,0
+QVAL.US,D,20210723,000000,33.3539,33.6791,33.3539,33.6691,7677.5557294672,0
+QVAL.US,D,20210726,000000,33.5601,33.797,33.5551,33.6652,8128.5238518156,0
+QVAL.US,D,20210727,000000,33.5997,33.5997,33.2647,33.566,9990.9112206194,0
+QVAL.US,D,20210728,000000,33.57,33.6979,33.344,33.6205,109767.86050953,0
+QVAL.US,D,20210729,000000,34.1974,34.355,34.1598,34.1598,9451.1619019249,0
+QVAL.US,D,20210730,000000,34.0606,34.4631,34.0606,34.1053,7196.3212901826,0
+QVAL.US,D,20210802,000000,34.3748,34.5413,34.1677,34.1677,9208.0224892046,0
+QVAL.US,D,20210803,000000,34.4234,34.5245,34.3451,34.5245,8204.189644156,0
+QVAL.US,D,20210804,000000,34.5413,34.5919,34.1191,34.1191,10006.044379087,0
+QVAL.US,D,20210805,000000,34.3847,34.3847,34.2282,34.3124,3931.5945700044,0
+QVAL.US,D,20210806,000000,34.4908,34.4908,34.2668,34.3847,11800.836973401,0
+QVAL.US,D,20210809,000000,34.2272,34.3937,34.1548,34.2351,4930.383028897,0
+QVAL.US,D,20210810,000000,34.2966,34.7753,34.2966,34.6424,5629.5349501218,0
+QVAL.US,D,20210811,000000,34.5662,34.9954,34.5662,34.9954,12663.427006081,0
+QVAL.US,D,20210812,000000,35.2184,35.2184,34.7367,34.9448,4925.338642741,0
+QVAL.US,D,20210813,000000,34.9607,34.9607,34.8011,34.8011,1076.4720056953,0
+QVAL.US,D,20210816,000000,34.7188,35.0013,34.5919,34.9666,12123.677687386,0
+QVAL.US,D,20210817,000000,34.6394,34.6394,34.0052,34.2469,11475.978504953,0
+QVAL.US,D,20210818,000000,34.5215,34.5215,34.0467,34.0467,3266.7444746406,0
+QVAL.US,D,20210819,000000,33.8684,33.9962,33.797,33.8971,6055.2811416901,0
+QVAL.US,D,20210820,000000,34.1588,34.472,34.1588,34.471,7758.2659079635,0
+QVAL.US,D,20210823,000000,34.6296,34.6296,34.4958,34.6009,14139.414395333,0
+QVAL.US,D,20210824,000000,34.7961,35.0369,34.7664,34.9617,3583.5319252388,0
+QVAL.US,D,20210825,000000,35.1688,35.3254,35.1688,35.2203,12659.391497155,0
+QVAL.US,D,20210826,000000,35.144,35.144,34.914,34.9904,4406.7757459018,0
+QVAL.US,D,20210827,000000,35.3661,35.6019,35.3661,35.4543,28603.687259114,0
+QVAL.US,D,20210830,000000,35.6198,35.703,35.5137,35.5237,14436.024301307,0
+QVAL.US,D,20210831,000000,35.5901,35.5901,35.2431,35.3264,12043.976386121,0
+QVAL.US,D,20210901,000000,35.5326,35.5464,35.1876,35.4344,8256.6512601786,0
+QVAL.US,D,20210902,000000,35.5524,35.8061,35.5137,35.6812,11743.330971222,0
+QVAL.US,D,20210903,000000,35.6783,35.6783,35.3661,35.4741,5321.8273946044,0
+QVAL.US,D,20210907,000000,35.5038,35.5038,34.9537,34.9587,127882.2511958,0
+QVAL.US,D,20210908,000000,34.7565,34.7565,34.4918,34.4918,11779.650551545,0
+QVAL.US,D,20210909,000000,34.4671,34.7,34.4204,34.5909,12236.671937281,0
+QVAL.US,D,20210910,000000,34.7565,34.7565,34.2966,34.2966,11011.894978598,0
+QVAL.US,D,20210913,000000,34.4274,34.581,34.4274,34.5642,1324.6558045717,0
+QVAL.US,D,20210914,000000,34.6296,34.6296,34.1191,34.1191,8018.5562336143,0
+QVAL.US,D,20210915,000000,34.0557,34.5989,34.0557,34.5989,10926.140413946,0
+QVAL.US,D,20210916,000000,34.578,34.7971,34.5711,34.6573,6055.2811416901,0
+QVAL.US,D,20210917,000000,34.6097,34.6097,34.4591,34.4918,11717.100163211,0
+QVAL.US,D,20210920,000000,33.6285,33.9031,33.225,33.7038,44379.500523461,0
+QVAL.US,D,20210921,000000,33.9715,33.9715,33.2984,33.5413,5649.7124947459,0
+QVAL.US,D,20210922,000000,34.0894,34.5523,34.0894,34.1815,9331.1055114115,0
+QVAL.US,D,20210923,000000,34.4819,34.9844,34.4819,34.7059,5514.5229457645,0
+QVAL.US,D,20210924,000000,34.4432,34.8259,34.4432,34.6693,7541.3573032546,0
+QVAL.US,D,20210927,000000,34.7377,35.3373,34.7377,35.268,9305.8835806314,0
+QVAL.US,D,20210928,000000,35.1599,35.1996,34.7772,34.8109,14630.73760693,0
+QVAL.US,D,20210929,000000,34.8843,34.9785,34.7435,34.7435,37425.309768766,0
+QVAL.US,D,20210930,000000,34.6494,34.6593,33.5838,33.5938,17816.771903074,0
+QVAL.US,D,20211001,000000,33.786,34.127,33.3133,33.9159,36108.724982044,0
+QVAL.US,D,20211004,000000,33.9912,34.3847,33.8376,33.9219,9489.4992367107,0
+QVAL.US,D,20211005,000000,33.9129,34.4036,33.8792,34.0259,13083.119934261,0
+QVAL.US,D,20211006,000000,33.6384,33.7068,33.1131,33.565,16482.02732619,0
+QVAL.US,D,20211007,000000,33.9378,34.576,33.9228,34.3163,16599.057085009,0
+QVAL.US,D,20211008,000000,34.4234,34.5265,34.1935,34.2172,8273.8021731091,0
+QVAL.US,D,20211011,000000,34.3362,34.6544,34.129,34.129,5567.9934390183,0
+QVAL.US,D,20211012,000000,34.1885,34.5008,34.0854,34.2499,7429.3719305908,0
+QVAL.US,D,20211013,000000,34.0409,34.4264,34.0409,34.3065,7804.674260599,0
+QVAL.US,D,20211014,000000,34.6197,34.9785,34.6197,34.8764,10102.896593283,0
+QVAL.US,D,20211015,000000,35.3373,35.4443,35.14,35.1599,14770.971542066,0
+QVAL.US,D,20211018,000000,35.0122,35.5871,34.8774,35.5871,4722.5543192688,0
+QVAL.US,D,20211019,000000,35.5921,35.6515,35.3899,35.4384,17271.978198223,0
+QVAL.US,D,20211020,000000,35.5048,35.9172,35.485,35.6535,15654.747996602,0
+QVAL.US,D,20211021,000000,35.7496,35.7496,35.4275,35.597,4111.1747171588,0
+QVAL.US,D,20211022,000000,35.6703,35.9905,35.6416,35.7407,7209.4366941882,0
+QVAL.US,D,20211025,000000,35.8378,36.3404,35.8378,36.1908,7542.3661804858,0
+QVAL.US,D,20211026,000000,35.8993,36.0837,35.6416,35.8478,59141.392170446,0
+QVAL.US,D,20211027,000000,35.485,35.485,34.7228,34.7228,11801.845850631,0
+QVAL.US,D,20211028,000000,34.8486,35.2937,34.8486,35.1996,4234.2577393658,0
+QVAL.US,D,20211029,000000,35.2293,35.4949,35.1302,35.3026,4967.7114864516,0
+QVAL.US,D,20211101,000000,35.6019,36.0252,35.6019,35.936,24063.739718693,0
+QVAL.US,D,20211102,000000,36.0638,36.0638,35.6218,35.9915,13624.887007418,0
+QVAL.US,D,20211103,000000,36.044,36.842,36.044,36.827,8733.8501905384,0
+QVAL.US,D,20211104,000000,37.0164,37.2523,36.5941,36.6854,32752.190433827,0
+QVAL.US,D,20211105,000000,37.0659,37.3118,37.062,37.2374,8763.1076302433,0
+QVAL.US,D,20211108,000000,37.6448,37.7538,37.4237,37.4783,11533.484507131,0
+QVAL.US,D,20211109,000000,37.3505,37.5467,37.3505,37.5467,16001.801764136,0
+QVAL.US,D,20211110,000000,37.5071,37.6448,36.9074,37.0907,8061.9379545561,0
+QVAL.US,D,20211111,000000,37.4584,37.9105,37.4584,37.8519,24832.504168871,0
+QVAL.US,D,20211112,000000,37.9492,38.1365,37.8519,38.1265,5688.0498295317,0
+QVAL.US,D,20211115,000000,38.3129,38.3129,38.0086,38.081,7521.1797586305,0
+QVAL.US,D,20211116,000000,38.1127,38.4853,38.1127,38.2445,41520.342450226,0
+QVAL.US,D,20211117,000000,38.2743,38.2743,37.4803,37.5457,13867.017542908,0
+QVAL.US,D,20211118,000000,37.9492,38.2147,37.734,38.2147,28066.964572113,0
+QVAL.US,D,20211119,000000,37.9987,38.0136,37.517,37.5338,8484.6575144309,0
+QVAL.US,D,20211122,000000,37.7727,38.5507,37.7142,38.1949,158131.41721902,0
+QVAL.US,D,20211123,000000,37.9392,38.1127,37.4189,38.1127,18828.675765972,0
+QVAL.US,D,20211124,000000,37.7628,37.9006,37.6874,37.8322,31288.309571349,0
+QVAL.US,D,20211126,000000,36.6537,37.0025,36.3384,36.8489,9455.1974108497,0
+QVAL.US,D,20211129,000000,37.3693,37.4783,36.3394,36.614,29580.28041892,0
+QVAL.US,D,20211130,000000,36.2899,36.2899,35.1996,35.2977,23828.671323822,0
+QVAL.US,D,20211201,000000,36.0737,36.3186,34.7575,34.7971,17767.336918744,0
+QVAL.US,D,20211202,000000,35.0221,35.8577,35.0221,35.7299,30327.858447242,0
+QVAL.US,D,20211203,000000,35.9072,35.9072,35.1669,35.4553,23315.152813139,0
+QVAL.US,D,20211206,000000,35.7596,36.1908,35.7,35.8815,14057.695339606,0
+QVAL.US,D,20211207,000000,36.4861,36.8886,36.4861,36.5099,8584.5363603201,0
+QVAL.US,D,20211208,000000,36.5941,36.6932,36.4375,36.5456,14672.101573409,0
+QVAL.US,D,20211209,000000,36.4465,36.5833,36.2105,36.2303,8242.5269789418,0
+QVAL.US,D,20211210,000000,36.4465,36.4465,35.9152,36.3186,12822.829608611,0
+QVAL.US,D,20211213,000000,36.4375,36.4375,35.4255,35.5048,14461.246232087,0
+QVAL.US,D,20211214,000000,35.2778,35.9439,35.2778,35.6317,18312.130623595,0
+QVAL.US,D,20211215,000000,35.5722,35.7397,34.9349,35.7397,12242.725200668,0
+QVAL.US,D,20211216,000000,35.9657,36.1808,35.5435,35.5435,9232.2355427535,0
+QVAL.US,D,20211217,000000,35.3671,35.7269,35.0221,35.268,29813.331059327,0
+QVAL.US,D,20211220,000000,34.7088,34.7088,33.8733,34.2767,31183.386339304,0
+QVAL.US,D,20211221,000000,34.6009,35.1896,34.5413,35.1896,7416.2565265852,0
+QVAL.US,D,20211222,000000,35.3075,35.6545,35.15,35.6019,11005.841715212,0
+QVAL.US,D,20211223,000000,35.6515,35.9558,35.6515,35.8478,11286.309585486,0
+QVAL.US,D,20211227,000000,36.0638,36.5356,36.0103,36.5258,88662.148832725,0
+QVAL.US,D,20211228,000000,36.5555,36.7815,36.4257,36.4564,39936.405197235,0
+QVAL.US,D,20211229,000000,36.6734,36.839,36.5843,36.7706,19383.558243134,0
+QVAL.US,D,20211230,000000,36.7805,37.1175,36.6824,36.6824,18091.186509961,0
+QVAL.US,D,20211231,000000,36.8202,36.83,36.5436,36.7905,11715.082408748,0
+QVAL.US,D,20220103,000000,36.9193,37.3058,36.5436,36.5931,55859.514537337,0
+QVAL.US,D,20220104,000000,36.8003,37.1126,36.7616,37.0283,17250.791776368,0
+QVAL.US,D,20220105,000000,37.1571,37.4981,35.8011,36.0985,146855.19640584,0
+QVAL.US,D,20220106,000000,36.5337,36.7706,36.0688,36.494,29026.406818988,0
+QVAL.US,D,20220107,000000,36.6229,36.6229,36.0589,36.0589,25124.069688689,0
+QVAL.US,D,20220110,000000,35.8408,35.8508,35.1876,35.8508,9785.1002654536,0
+QVAL.US,D,20220111,000000,35.7714,36.276,35.5345,36.276,16774.601723239,0
+QVAL.US,D,20220112,000000,36.3354,36.7121,36.052,36.5188,12049.020772277,0
+QVAL.US,D,20220113,000000,36.5238,36.8449,36.4742,36.4742,29536.898697978,0
+QVAL.US,D,20220114,000000,36.1868,36.4524,35.8537,36.3256,19981.822441238,0
+QVAL.US,D,20220118,000000,36.0688,36.0688,35.4998,35.5633,11664.638547188,0
+QVAL.US,D,20220119,000000,35.6326,35.8705,35.1579,35.1579,23206.194072169,0
+QVAL.US,D,20220120,000000,35.2768,35.5931,33.9615,34.0399,33853.884370302,0
+QVAL.US,D,20220121,000000,33.911,34.0696,33.2142,33.2875,35285.481161382,0
+QVAL.US,D,20220124,000000,33.001,34.921,32.7434,34.8119,58020.529566578,0
+QVAL.US,D,20220125,000000,34.2976,34.8417,33.7831,34.584,410478.85242853,0
+QVAL.US,D,20220126,000000,35.0489,35.2273,33.5948,33.911,72348.604004146,0
+QVAL.US,D,20220127,000000,34.2579,34.6831,33.5254,33.6642,74679.110408229,0
+QVAL.US,D,20220128,000000,33.6344,34.1488,33.1596,34.129,25962.44666782,0
+QVAL.US,D,20220131,000000,34.0993,34.703,34.0299,34.703,13340.383628219,0
+QVAL.US,D,20220201,000000,34.9111,35.3661,34.8813,35.3661,8550.2345344592,0
+QVAL.US,D,20220202,000000,35.5147,35.5247,34.9993,35.3958,33381.729826098,0
+QVAL.US,D,20220203,000000,35.1083,35.6278,35.0489,35.0489,13545.185706153,0
+QVAL.US,D,20220204,000000,35.0291,35.0696,34.4066,34.8119,29560.102874295,0
+QVAL.US,D,20220207,000000,34.9012,35.032,34.581,34.8119,20571.006744262,0
+QVAL.US,D,20220208,000000,35.0885,35.7417,35.0389,35.6922,13509.875003061,0
+QVAL.US,D,20220209,000000,36.1571,36.4574,36.1571,36.4544,13435.218087952,0
+QVAL.US,D,20220210,000000,36.0193,36.7319,35.6822,35.8904,16119.840400187,0
+QVAL.US,D,20220211,000000,35.712,36.049,35.2074,35.3562,10767.746688647,0
+QVAL.US,D,20220214,000000,35.2371,35.4553,34.8119,34.9408,22405.145550592,0
+QVAL.US,D,20220215,000000,35.4453,35.8508,35.257,35.8011,11194.501757446,0
+QVAL.US,D,20220216,000000,35.8607,36.1084,35.6723,35.9796,8240.5092244794,0
+QVAL.US,D,20220217,000000,35.9201,35.9201,35.1737,35.2273,20124.074130839,0
+QVAL.US,D,20220218,000000,35.1777,35.6625,35.1182,35.1777,16107.733873413,0
+QVAL.US,D,20220222,000000,35.148,35.4652,34.2084,34.4056,18236.464831254,0
+QVAL.US,D,20220223,000000,34.5542,34.5542,33.7236,33.7732,24032.464524525,0
+QVAL.US,D,20220224,000000,32.8821,34.3808,32.7949,34.2777,35570.993417812,0
+QVAL.US,D,20220225,000000,34.4948,35.4156,34.1488,35.4156,15475.167849448,0
+QVAL.US,D,20220228,000000,35.1182,35.5931,35.1182,35.5345,22409.181059517,0
+QVAL.US,D,20220301,000000,35.7219,35.8993,34.8615,35.1282,33459.413372901,0
+QVAL.US,D,20220302,000000,35.5247,36.6437,35.5247,36.4088,15448.937041436,0
+QVAL.US,D,20220303,000000,36.603,36.603,36.0787,36.4742,14023.393513744,0
+QVAL.US,D,20220304,000000,36.1283,36.1283,35.5931,36.0093,6761.4952035334,0
+QVAL.US,D,20220307,000000,35.9895,35.9895,34.3471,34.4214,15941.269130264,0
+QVAL.US,D,20220308,000000,34.4056,35.2074,34.1588,34.4839,20198.731045947,0
+QVAL.US,D,20220309,000000,35.0489,35.481,35.0489,35.2709,7143.8596741599,0
+QVAL.US,D,20220310,000000,34.8417,35.6753,34.8417,35.6644,10603.299699961,0
+QVAL.US,D,20220311,000000,35.6029,35.7516,35.267,35.267,15323.836264767,0
+QVAL.US,D,20220314,000000,35.2868,35.4998,34.7657,34.9914,9310.9279667875,0
+QVAL.US,D,20220315,000000,34.8109,35.5345,34.8109,35.5345,12333.524151477,0
+QVAL.US,D,20220316,000000,35.7427,36.5356,35.7427,36.5356,11290.345094411,0
+QVAL.US,D,20220317,000000,36.5753,37.18,36.5109,37.18,10960.442239807,0
+QVAL.US,D,20220318,000000,36.8925,37.5665,36.8033,37.5665,7540.3484260233,0
+QVAL.US,D,20220321,000000,37.7053,38.191,37.3783,37.5566,15696.111963081,0
+QVAL.US,D,20220322,000000,37.963,37.9977,37.3001,37.6062,18491.71077075,0
+QVAL.US,D,20220323,000000,37.4179,37.4938,37.0814,37.1201,5792.9730615769,0
+QVAL.US,D,20220324,000000,37.1998,37.4216,37.1998,37.4216,18527.021473842,0
+QVAL.US,D,20220325,000000,37.3385,37.6359,37.3385,37.6056,5607.3396510353,0
+QVAL.US,D,20220328,000000,37.3088,37.3088,36.8924,37.1342,14156.565308263,0
+QVAL.US,D,20220329,000000,37.1106,37.6796,36.9897,37.6455,17360.759394569,0
+QVAL.US,D,20220330,000000,37.6796,37.6796,36.8793,36.9396,8595.6340098634,0
+QVAL.US,D,20220331,000000,36.7835,36.8529,36.2582,36.2582,13088.164320417,0
+QVAL.US,D,20220401,000000,36.5059,36.5059,35.8386,36.1499,5294.5877093619,0
+QVAL.US,D,20220404,000000,36.3275,36.3275,36.0203,36.1432,7315.3688034647,0
+QVAL.US,D,20220405,000000,36.2879,36.3726,35.3859,35.3859,15099.86551944,0
+QVAL.US,D,20220406,000000,35.0191,35.1282,34.7666,34.8109,11479.005136646,0
+QVAL.US,D,20220407,000000,35.0241,35.3864,34.54,35.2868,7080.300408594,0
+QVAL.US,D,20220408,000000,35.3134,35.8276,35.2471,35.5651,14312.9412791,0
+QVAL.US,D,20220411,000000,35.3462,36.0153,35.3462,35.4797,5292.5699548994,0
+QVAL.US,D,20220412,000000,35.7824,36.3988,35.7824,35.9509,25125.07856592,0
+QVAL.US,D,20220413,000000,35.9955,36.5951,35.9707,36.5951,7266.9426963669,0
+QVAL.US,D,20220414,000000,36.5753,36.8826,36.5654,36.5654,6426.5479627734,0
+QVAL.US,D,20220418,000000,36.4663,36.9817,36.4663,36.8132,9505.6412724099,0
+QVAL.US,D,20220419,000000,36.6744,37.5863,36.6744,37.522,14473.352758861,0
+QVAL.US,D,20220420,000000,37.5962,37.8936,37.4674,37.626,26866.400666979,0
+QVAL.US,D,20220421,000000,37.8441,37.8639,36.5159,36.7035,32560.503759898,0
+QVAL.US,D,20220422,000000,36.4068,36.5853,35.3016,35.326,26354.899910758,0
+QVAL.US,D,20220425,000000,34.7664,35.4553,34.1865,35.3761,9438.0464979192,0
+QVAL.US,D,20220426,000000,35.4701,35.4701,34.7425,34.7425,18085.133246574,0
+QVAL.US,D,20220427,000000,35.3115,35.3115,34.6227,34.9784,25101.874389602,0
+QVAL.US,D,20220428,000000,34.6326,35.8021,34.5533,35.7193,13922.505790624,0
+QVAL.US,D,20220429,000000,35.7724,36.0897,34.7218,34.7218,7906.5708609506,0
+QVAL.US,D,20220502,000000,34.7515,35.1404,34.1964,35.1404,28516.923817229,0
+QVAL.US,D,20220503,000000,35.703,36.2191,35.6138,36.1219,12010.683437491,0
+QVAL.US,D,20220504,000000,36.3573,37.2791,35.7924,37.2708,18326.254904832,0
+QVAL.US,D,20220505,000000,36.6645,36.6942,35.5594,35.9238,17372.865921344,0
+QVAL.US,D,20220506,000000,35.267,35.9112,34.9002,35.5841,48919.448063881,0
+QVAL.US,D,20220509,000000,34.8903,35.257,34.1379,34.3065,26157.159973442,0
+QVAL.US,D,20220510,000000,34.7317,34.8011,33.4221,33.9883,38148.67474354,0
+QVAL.US,D,20220511,000000,34.1171,34.7614,33.3743,33.3743,31533.466738531,0
+QVAL.US,D,20220512,000000,33.1359,33.8967,32.9871,33.6017,56580.861757649,0
+QVAL.US,D,20220513,000000,34.3352,34.9136,34.2658,34.4145,20784.888717278,0
+QVAL.US,D,20220516,000000,34.4938,34.6723,34.1569,34.3242,9347.2475471108,0
+QVAL.US,D,20220517,000000,35.2124,35.5741,34.8401,35.5157,10444.905974661,0
+QVAL.US,D,20220518,000000,35.0389,35.0389,33.57,33.6612,12449.545033065,0
+QVAL.US,D,20220519,000000,33.2647,34.0576,33.2647,33.6174,38641.006832368,0
+QVAL.US,D,20220520,000000,33.9982,33.9982,32.452,33.2255,17787.514463368,0
+QVAL.US,D,20220523,000000,33.4927,34.0081,33.3588,33.823,31196.50174331,0
+QVAL.US,D,20220524,000000,33.6315,33.6315,32.66,33.2532,20508.456355927,0
+QVAL.US,D,20220525,000000,33.5323,34.3947,33.5292,34.3352,12312.337729622,0
+QVAL.US,D,20220526,000000,34.7118,35.6535,34.7118,35.4898,33917.443635869,0
+QVAL.US,D,20220527,000000,35.8121,36.2653,35.8021,36.2653,10038.328450486,0
+QVAL.US,D,20220531,000000,36.1888,36.1888,35.5063,35.7526,10112.985365596,0
+QVAL.US,D,20220601,000000,35.8715,35.8715,35.0917,35.6436,168586.41196598,0
+QVAL.US,D,20220602,000000,35.5643,36.1986,35.5643,36.1292,22204.378981583,0
+QVAL.US,D,20220603,000000,35.8418,35.9091,35.6932,35.8945,10264.316950276,0
+QVAL.US,D,20220606,000000,35.9211,36.3573,35.9112,36.2606,8408.9917220905,0
+QVAL.US,D,20220607,000000,35.9459,36.8132,35.9013,36.8132,19824.437593171,0
+QVAL.US,D,20220608,000000,36.6249,36.6249,35.9211,36.0004,13048.818108401,0
+QVAL.US,D,20220609,000000,35.6832,35.8914,35.2868,35.2868,19823.42871594,0
+QVAL.US,D,20220610,000000,34.8109,34.8303,34.0477,34.1525,161628.18570237,0
+QVAL.US,D,20220613,000000,33.1897,33.2396,32.0946,32.2326,38732.664651168,0
+QVAL.US,D,20220614,000000,32.452,32.781,32.2227,32.3787,23725.462234792,0
+QVAL.US,D,20220615,000000,32.781,32.9405,32.0133,32.4819,33109.72809548,0
+QVAL.US,D,20220616,000000,31.6643,31.6643,30.468,30.6275,153644.78549294,0
+QVAL.US,D,20220617,000000,30.6374,30.8767,30.129,30.6275,59641.643502376,0
+QVAL.US,D,20220621,000000,31.1658,31.3752,30.9155,31.0263,48308.507551124,0
+QVAL.US,D,20220622,000000,30.2486,30.7231,30.1589,30.3982,45467.951659988,0
+QVAL.US,D,20220623,000000,30.4979,30.4979,29.7202,30.052,18674.247733464,0
+QVAL.US,D,20220624,000000,30.3732,31.2157,30.3732,31.0961,20384.398790804,0
+QVAL.US,D,20220627,000000,31.3553,31.5995,31.1459,31.2257,23465.67975746,0
+QVAL.US,D,20220628,000000,31.5248,31.8358,30.7072,30.7072,35412.664651288,0
+QVAL.US,D,20220629,000000,30.3882,30.6175,30.1389,30.3982,20508.773413156,0
+QVAL.US,D,20220630,000000,29.9096,30.2434,29.5507,29.7912,22584.024168368,0
+QVAL.US,D,20220701,000000,30.109,30.2187,29.4012,30.109,18253.981872452,0
+QVAL.US,D,20220705,000000,29.5358,29.8,29.1519,29.7906,33997.40181146,0
+QVAL.US,D,20220706,000000,29.7302,29.8598,29.0382,29.5906,25372.422959808,0
+QVAL.US,D,20220707,000000,30.0891,30.7754,30.0891,30.6673,13450.51359468,0
+QVAL.US,D,20220708,000000,30.4081,30.7571,30.4081,30.6385,13122.525679284,0
+QVAL.US,D,20220711,000000,30.3284,30.5377,30.2686,30.2885,14600.978851436,0
+QVAL.US,D,20220712,000000,30.1589,30.7571,30.1489,30.2985,15501.69184234,0
+QVAL.US,D,20220713,000000,29.78,30.5377,29.78,30.4181,25810.743201484,0
+QVAL.US,D,20220714,000000,29.6604,29.8099,29.3713,29.8099,17816.664651924,0
+QVAL.US,D,20220715,000000,30.2486,30.448,29.8698,30.448,23390.45317136,0
+QVAL.US,D,20220718,000000,30.8667,31.0583,30.6263,30.6275,36483.891237352,0
+QVAL.US,D,20220719,000000,31.1858,31.7523,31.1858,31.7042,16715.34743142,0
+QVAL.US,D,20220720,000000,31.6597,31.9834,31.4948,31.9834,16729.389727492,0
+QVAL.US,D,20220721,000000,31.8538,32.0831,31.4151,32.0831,26004.326283048,0
+QVAL.US,D,20220722,000000,32.2625,32.4719,31.6045,31.7142,12863.7462231,0
+QVAL.US,D,20220725,000000,31.8039,32.0831,31.7142,32.0233,15315.129908812,0
+QVAL.US,D,20220726,000000,31.9036,32.0731,31.5945,31.6813,24021.353473452,0
+QVAL.US,D,20220727,000000,31.6344,32.4619,31.4676,32.3523,27093.607249776,0
+QVAL.US,D,20220728,000000,32.7112,32.781,32.0332,32.761,9455.480362196,0
+QVAL.US,D,20220729,000000,32.8807,33.4489,32.8208,33.4091,23309.208458372,0
+QVAL.US,D,20220801,000000,33.0302,33.4789,33.0003,33.3293,30114.706947552,0
+QVAL.US,D,20220802,000000,32.9006,33.2312,32.5816,32.8009,11964.036253344,0
+QVAL.US,D,20220803,000000,33.1498,33.3792,32.9953,33.1698,175382.25981239,0
+QVAL.US,D,20220804,000000,33.09,33.3393,32.9205,33.0502,14886.839878616,0
+QVAL.US,D,20220805,000000,32.6414,33.3792,32.6414,33.1199,17627.093654952,0
+QVAL.US,D,20220808,000000,33.6184,33.7082,33.3094,33.3991,18524.797582412,0
+QVAL.US,D,20220809,000000,33.2396,33.2795,32.7674,32.8707,6336.084591916,0
+QVAL.US,D,20220810,000000,33.5885,33.981,33.5885,33.9076,13927.951661128,0
+QVAL.US,D,20220811,000000,34.5257,34.9245,34.416,34.4758,15337.196374068,0
+QVAL.US,D,20220812,000000,34.6154,34.9444,34.4659,34.9444,13522.731117336,0
+QVAL.US,D,20220815,000000,34.4459,34.7435,34.4299,34.7052,4959.93957686,0
+QVAL.US,D,20220816,000000,34.8447,35.413,34.8447,35.2435,6862.670694616,0
+QVAL.US,D,20220817,000000,34.7849,34.9015,34.4633,34.6553,17280.048337744,0
+QVAL.US,D,20220818,000000,34.6752,35.1039,34.6453,35.084,9116.459214172,0
+QVAL.US,D,20220819,000000,34.7275,34.7275,34.2715,34.3363,27701.438065464,0
+QVAL.US,D,20220822,000000,33.7082,33.9474,33.6617,33.7879,26225.993956756,0
+QVAL.US,D,20220823,000000,33.9873,34.436,33.9873,34.107,8446.441087308,0
+QVAL.US,D,20220824,000000,33.9375,34.2416,33.9375,34.1269,17581.957703292,0
+QVAL.US,D,20220825,000000,34.2864,35.0342,34.2864,35.0342,13986.126887712,0
+QVAL.US,D,20220826,000000,34.9644,35.0342,34.0172,34.0172,10963.02114764,0
+QVAL.US,D,20220829,000000,33.6783,33.9474,33.439,33.6576,7735.299093376,0
+QVAL.US,D,20220830,000000,33.6583,33.6583,32.6813,32.781,26622.187310216,0
+QVAL.US,D,20220831,000000,32.452,32.6248,32.2526,32.2825,9269.921449816,0
+QVAL.US,D,20220901,000000,31.8637,31.8936,31.3453,31.8637,38000.459213128,0
+QVAL.US,D,20220902,000000,32.3423,32.422,31.7541,31.8637,21721.425981088,0
+QVAL.US,D,20220906,000000,32.0033,32.0332,31.3652,31.3841,22449.619334536,0
+QVAL.US,D,20220907,000000,31.2057,31.8936,31.116,31.7939,44038.646524088,0
+QVAL.US,D,20220908,000000,31.7441,32.2227,31.5019,32.1927,39582.223563524,0
+QVAL.US,D,20220909,000000,32.5915,33.1299,32.5915,33.1,81912.725072568,0
+QVAL.US,D,20220912,000000,33.38,33.51,33.12,33.18,25891,0
+QVAL.US,D,20220913,000000,32.46,32.46,31.6,31.65,32460,0
+QVAL.US,D,20220914,000000,31.5,31.52,31.04,31.33,27762,0
+QVAL.US,D,20220915,000000,31.22,31.49,30.94,31.07,14417,0
+QVAL.US,D,20220916,000000,30.59,30.79,30.3058,30.6,13873,0
+QVAL.US,D,20220919,000000,30.12,31.0437,30.09,30.95,24896,0
+QVAL.US,D,20220920,000000,30.62,30.7982,30.36,30.65,17672,0
+QVAL.US,D,20220921,000000,31.15,31.15,30.17,30.17,35516,0
+QVAL.US,D,20220922,000000,30.36,30.49,29.84,29.84,8673,0
+QVAL.US,D,20220923,000000,29.1,29.11,28.18,28.54,42936,0
+QVAL.US,D,20220926,000000,28.37,28.8,27.86,27.86,63554,0
+QVAL.US,D,20220927,000000,28.49,28.83,28.19,28.56,23345,0
+QVAL.US,D,20220928,000000,28.77,29.97,28.7,29.8267,112530,0
+QVAL.US,D,20220929,000000,29.26,29.35,28.92,29.35,57325,0
+QVAL.US,D,20220930,000000,29.0701,29.74,28.8858,29.2,34709,0
+QVAL.US,D,20221003,000000,30,30.8361,29.87,30.64,15622,0
+QVAL.US,D,20221004,000000,31.41,32.0725,31.35,32.06,106719,0
+QVAL.US,D,20221005,000000,31.91,32.25,31.4,32.05,26562,0
+QVAL.US,D,20221006,000000,31.9,32.32,31.75,32.18,25846,0
+QVAL.US,D,20221007,000000,32.03,32.07,31.46,31.67,23778,0
+QVAL.US,D,20221010,000000,31.83,32.09,31.45,31.6372,17804,0
+QVAL.US,D,20221011,000000,31.12,31.96,30.91,31.3425,38342,0
+QVAL.US,D,20221012,000000,31.02,31.7305,31.02,31.54,27728,0
+QVAL.US,D,20221013,000000,30.9,32.4798,30.8134,32.3,35484,0
+QVAL.US,D,20221014,000000,32.31,32.42,31.11,31.13,22646,0
+QVAL.US,D,20221017,000000,31.69,32.016,31.53,31.77,18391,0
+QVAL.US,D,20221018,000000,32.39,32.6201,31.78,32.21,68693,0
+QVAL.US,D,20221019,000000,32.01,32.36,31.83,32.04,88690,0
+QVAL.US,D,20221020,000000,32.18,32.81,31.77,31.84,24378,0
+QVAL.US,D,20221021,000000,31.92,32.8968,31.92,32.88,24732,0
+QVAL.US,D,20221024,000000,32.88,33.09,32.77,33.02,27710,0
+QVAL.US,D,20221025,000000,33,33.5101,32.86,33.49,20522,0
+QVAL.US,D,20221026,000000,33.65,34.185,33.44,33.71,9590,0
+QVAL.US,D,20221027,000000,34.01,34.33,33.71,33.75,20560,0
+QVAL.US,D,20221028,000000,33.71,34.01,33.29,33.69,25018,0
+QVAL.US,D,20221031,000000,33.46,33.92,33.46,33.7,77308,0
+QVAL.US,D,20221101,000000,34.2,34.21,33.64,34.05,75327,0
+QVAL.US,D,20221102,000000,33.98,33.98,32.74,32.75,55025,0
+QVAL.US,D,20221103,000000,32.4,33.1399,32.2996,32.93,28407,0
+QVAL.US,D,20221104,000000,33.62,34.2,33.17,33.78,51300,0
+QVAL.US,D,20221107,000000,34.06,34.465,33.7639,34.42,22494,0
+QVAL.US,D,20221108,000000,34.46,34.82,34.0999,34.54,31995,0
+QVAL.US,D,20221109,000000,34.17,34.2,33.01,33.01,38863,0
+QVAL.US,D,20221110,000000,34.38,34.885,34.11,34.78,14419,0
+QVAL.US,D,20221111,000000,35.22,35.98,35.22,35.7,17220,0
+QVAL.US,D,20221114,000000,35.485,36.1523,35.485,35.57,9336,0
+QVAL.US,D,20221115,000000,36.14,36.205,35.8,36.13,81163,0
+QVAL.US,D,20221116,000000,35.68,35.68,35.07,35.18,29594,0
+QVAL.US,D,20221117,000000,34.41,35.17,34.41,35.17,12884,0
+QVAL.US,D,20221118,000000,35.3,35.3,34.61,34.99,14243,0
+QVAL.US,D,20221121,000000,34.63,35.04,34.13,34.95,17649,0
+QVAL.US,D,20221122,000000,35.27,36,35.27,35.97,12413,0
+QVAL.US,D,20221123,000000,35.83,35.95,35.5901,35.81,13375,0
+QVAL.US,D,20221125,000000,35.85,36.01,35.81,35.81,12421,0
+QVAL.US,D,20221128,000000,35.27,35.42,34.784,34.87,13174,0
+QVAL.US,D,20221129,000000,35.05,35.51,35.05,35.27,10475,0
+QVAL.US,D,20221130,000000,35.33,35.55,34.6401,35.51,24791,0
+QVAL.US,D,20221201,000000,35.81,35.8101,35.22,35.3,100899,0
+QVAL.US,D,20221202,000000,35.2,35.3053,35.01,35.17,82159,0
+QVAL.US,D,20221205,000000,35.03,35.17,33.8601,33.97,88826,0
+QVAL.US,D,20221206,000000,34.19,34.19,33.44,33.7,16738,0
+QVAL.US,D,20221207,000000,33.85,33.97,33.63,33.68,59186,0
+QVAL.US,D,20221208,000000,33.84,34,33.305,33.41,17238,0
+QVAL.US,D,20221209,000000,33.37,33.42,32.85,32.85,8331,0
+QVAL.US,D,20221212,000000,32.79,33.596,32.77,33.52,10137,0
+QVAL.US,D,20221213,000000,34.39,34.63,33.625,33.81,31699,0
+QVAL.US,D,20221214,000000,33.87,33.8825,33.28,33.46,24199,0
+QVAL.US,D,20221215,000000,32.99,33.0899,32.71,33,42216,0
+QVAL.US,D,20221216,000000,32.55,32.755,32.325,32.63,35224,0
+QVAL.US,D,20221219,000000,32.79,32.82,32.0983,32.2939,48992,0
+QVAL.US,D,20221220,000000,32.26,32.72,32.25,32.55,81317,0
+QVAL.US,D,20221221,000000,33.02,33.2951,32.8691,33.23,7297,0
+QVAL.US,D,20221222,000000,32.95,32.95,32.01,32.54,13461,0
+QVAL.US,D,20221223,000000,32.65,33.19,32.59,33.19,20452,0
+QVAL.US,D,20221227,000000,33.28,33.42,33.16,33.3,18987,0
+QVAL.US,D,20221228,000000,33.2,33.2,32.12,32.12,29844,0
+QVAL.US,D,20221229,000000,31.81,32.31,31.81,32.21,75767,0
+QVAL.US,D,20221230,000000,32.15,32.2,31.98,32.165,31479,0
+QVAL.US,D,20230103,000000,32.1,32.28,31.1054,31.33,35600,0
+QVAL.US,D,20230104,000000,31.24,31.925,31.24,31.81,59004,0
+QVAL.US,D,20230105,000000,31.6,32.04,31.49,31.95,54831,0
+QVAL.US,D,20230106,000000,32.36,33.03,32.36,32.96,96306,0
+QVAL.US,D,20230109,000000,33.26,33.54,32.9964,33.05,18645,0
+QVAL.US,D,20230110,000000,33.115,33.2,32.665,33.2,17077,0
+QVAL.US,D,20230111,000000,33.43,33.52,33.245,33.52,7145,0
+QVAL.US,D,20230112,000000,33.7,34.2287,33.55,34.18,17560,0
+QVAL.US,D,20230113,000000,34.02,34.34,33.82,34.25,114803,0
+QVAL.US,D,20230117,000000,34.4,34.58,34.2101,34.24,35913,0
+QVAL.US,D,20230118,000000,34.56,34.9,33.71,33.71,29288,0
+QVAL.US,D,20230119,000000,33.5,33.9104,33.3048,33.86,11811,0
+QVAL.US,D,20230120,000000,33.89,34.3972,33.74,34.3972,15555,0
+QVAL.US,D,20230123,000000,34.48,35.0523,34.48,34.85,53144,0
+QVAL.US,D,20230124,000000,34.59,34.8441,34.4,34.75,11098,0
+QVAL.US,D,20230125,000000,34.64,34.71,34.16,34.7,16546,0
+QVAL.US,D,20230126,000000,35.01,35.26,34.52,35.26,8339,0
+QVAL.US,D,20230127,000000,35.3,35.56,35.03,35.12,46012,0
+QVAL.US,D,20230130,000000,34.73,35.15,34.5898,34.5898,28244,0
+QVAL.US,D,20230131,000000,34.67,35.28,34.6429,35.28,9314,0
+QVAL.US,D,20230201,000000,35.3,35.705,34.6436,35.49,26524,0
+QVAL.US,D,20230202,000000,35.73,35.94,35.41,35.81,111209,0
+QVAL.US,D,20230203,000000,35.65,36.21,35.61,35.61,14094,0
+QVAL.US,D,20230206,000000,35.32,35.33,35.01,35.1,8877,0
+QVAL.US,D,20230207,000000,35.26,35.73,34.96,35.73,17238,0
+QVAL.US,D,20230208,000000,35.57,35.57,34.99,35.07,6098,0
+QVAL.US,D,20230209,000000,35.4,35.4,34.85,34.85,5188,0
+QVAL.US,D,20230210,000000,35.08,35.5,35.05,35.5,42126,0
+QVAL.US,D,20230213,000000,35.27,35.7102,35.2,35.68,9758,0
+QVAL.US,D,20230214,000000,35.4,35.98,35.35,35.89,12577,0
+QVAL.US,D,20230215,000000,35.52,35.9395,35.33,35.93,13705,0
+QVAL.US,D,20230216,000000,35.83,36.42,35.83,36.03,8308,0
+QVAL.US,D,20230217,000000,35.69,35.69,35.31,35.4,14596,0
+QVAL.US,D,20230221,000000,35.22,35.25,34.34,34.36,16713,0
+QVAL.US,D,20230222,000000,34.47,34.78,34.2359,34.53,20115,0
+QVAL.US,D,20230223,000000,34.76,35,34.4,34.8,28566,0
+QVAL.US,D,20230224,000000,34.32,34.88,34.21,34.88,127184,0
+QVAL.US,D,20230227,000000,35.05,35.35,35.05,35.16,3566,0
+QVAL.US,D,20230228,000000,35.17,35.39,34.99,34.99,12681,0
+QVAL.US,D,20230301,000000,35.24,35.67,35.24,35.62,18143,0
+QVAL.US,D,20230302,000000,35.37,36.14,35.37,35.95,24007,0
+QVAL.US,D,20230303,000000,35.995,36.5653,35.97,36.52,8185,0
+QVAL.US,D,20230306,000000,36.19,36.2,35.69,35.77,25313,0
+QVAL.US,D,20230307,000000,35.79,35.79,35.2,35.33,75794,0
+QVAL.US,D,20230308,000000,35.31,35.66,35.0355,35.32,42184,0
+QVAL.US,D,20230309,000000,35.53,35.67,34.56,34.61,21018,0
+QVAL.US,D,20230310,000000,34.39,34.5376,33.56,33.68,18186,0
+QVAL.US,D,20230313,000000,32.59,33.43,32.59,32.83,46788,0
+QVAL.US,D,20230314,000000,33.28,33.7862,32.86,33.22,25447,0
+QVAL.US,D,20230315,000000,32.34,32.34,31.3599,31.74,72034,0
+QVAL.US,D,20230316,000000,31.47,32.5399,31.39,32.49,17951,0
+QVAL.US,D,20230317,000000,32.48,32.49,31.86,31.96,19597,0
+QVAL.US,D,20230320,000000,31.99,32.71,31.99,32.485,48593,0
+QVAL.US,D,20230321,000000,33.13,33.32,32.91,33.05,9693,0
+QVAL.US,D,20230322,000000,32.9385,33.2799,32.39,32.39,11245,0
+QVAL.US,D,20230323,000000,32.71,32.94,31.96,32.1,22310,0
+QVAL.US,D,20230324,000000,31.72,32.32,31.37,32.25,6268,0
+QVAL.US,D,20230327,000000,32.58,33.0121,32.31,32.86,14674,0
+QVAL.US,D,20230328,000000,33.055,33.31,33.055,33.23,17288,0
+QVAL.US,D,20230329,000000,33.34,33.35,33.1326,33.1999,17400,0
+QVAL.US,D,20230330,000000,33.37,33.4812,33.2001,33.2623,10246,0
+QVAL.US,D,20230331,000000,33.52,33.86,33.52,33.83,14208,0
+QVAL.US,D,20230403,000000,34.66,34.66,34.15,34.52,20620,0
+QVAL.US,D,20230404,000000,34.64,34.64,33.15,33.4541,47613,0
+QVAL.US,D,20230405,000000,33.28,33.6124,33.12,33.59,45866,0
+QVAL.US,D,20230406,000000,33.34,33.38,33.04,33.04,4811,0
+QVAL.US,D,20230410,000000,33.25,33.71,33.25,33.601,18954,0
+QVAL.US,D,20230411,000000,33.84,34.2452,33.8362,34.18,11799,0
+QVAL.US,D,20230412,000000,34.46,34.46,33.94,34.01,16412,0
+QVAL.US,D,20230413,000000,34.13,34.28,33.89,34.15,45752,0
+QVAL.US,D,20230414,000000,34.25,34.43,33.9,34.16,32615,0
+QVAL.US,D,20230417,000000,34.24,34.41,33.94,34.06,23848,0
+QVAL.US,D,20230418,000000,34.04,34.23,33.94,34.23,37254,0
+QVAL.US,D,20230419,000000,33.98,34.1,33.746,34.1,28311,0
+QVAL.US,D,20230420,000000,33.87,34.02,33.7,33.87,23354,0
+QVAL.US,D,20230421,000000,33.86,33.86,33.3508,33.43,9331,0
+QVAL.US,D,20230424,000000,33.3,33.96,33.3,33.96,7427,0
+QVAL.US,D,20230425,000000,33.66,33.66,32.945,33.02,27946,0
+QVAL.US,D,20230426,000000,32.95,32.95,32.295,32.41,16544,0
+QVAL.US,D,20230427,000000,32.515,32.78,32.38,32.74,8571,0
+QVAL.US,D,20230428,000000,32.78,33.2999,32.78,33.22,29506,0
+QVAL.US,D,20230501,000000,33.19,33.362,33.045,33.2,13756,0
+QVAL.US,D,20230502,000000,33.06,33.06,32.0886,32.51,20315,0
+QVAL.US,D,20230503,000000,32.52,32.695,32.09,32.12,38373,0
+QVAL.US,D,20230504,000000,32.09,32.09,31.47,31.58,36917,0
+QVAL.US,D,20230505,000000,32.21,32.5377,32.19,32.49,11206,0
+QVAL.US,D,20230508,000000,32.81,32.8931,32.5617,32.64,11617,0
+QVAL.US,D,20230509,000000,32.51,32.84,32.51,32.56,22861,0
+QVAL.US,D,20230510,000000,32.91,32.91,32.29,32.59,20523,0
+QVAL.US,D,20230511,000000,32.2,32.28,32.02,32.18,9770,0
+QVAL.US,D,20230512,000000,32.42,32.425,31.95,32.14,9735,0
+QVAL.US,D,20230515,000000,32.36,32.63,32.155,32.4001,9324,0
+QVAL.US,D,20230516,000000,32.37,32.37,31.779,31.779,18592,0
+QVAL.US,D,20230517,000000,32.01,32.37,31.8337,32.31,13382,0
+QVAL.US,D,20230518,000000,32.07,32.72,32.03,32.72,6945,0
+QVAL.US,D,20230519,000000,33.03,33.03,32.3201,32.51,90995,0
+QVAL.US,D,20230522,000000,32.59,32.7846,32.51,32.65,15088,0
+QVAL.US,D,20230523,000000,32.54,32.82,32.54,32.55,21929,0
+QVAL.US,D,20230524,000000,32.68,32.68,32.265,32.3719,18297,0
+QVAL.US,D,20230525,000000,32.1,32.17,31.8646,32.05,6848,0
+QVAL.US,D,20230526,000000,32.1,32.1,31.88,31.98,8882,0
+QVAL.US,D,20230530,000000,31.77,31.77,31.3699,31.58,33105,0
+QVAL.US,D,20230531,000000,31.27,31.38,30.93,30.97,22492,0
+QVAL.US,D,20230601,000000,31.01,31.45,31.01,31.35,237922,0
+QVAL.US,D,20230602,000000,31.75,32.597,31.75,32.58,39034,0
+QVAL.US,D,20230605,000000,32.76,32.76,32.14,32.2712,16457,0
+QVAL.US,D,20230606,000000,32.32,33.1,32.32,33.1,11845,0
+QVAL.US,D,20230607,000000,33.31,34.0272,33.25,34.01,9814,0
+QVAL.US,D,20230608,000000,34.05,34.0796,33.648,33.76,9394,0
+QVAL.US,D,20230609,000000,33.76,33.9727,33.6,33.6716,19407,0
+QVAL.US,D,20230612,000000,33.52,33.66,33.32,33.5369,13825,0
+QVAL.US,D,20230613,000000,33.89,34.24,33.89,33.9,10692,0
+QVAL.US,D,20230614,000000,34.09,34.17,33.3,33.49,14242,0
+QVAL.US,D,20230615,000000,33.48,34.05,33.48,34.05,11873,0
+QVAL.US,D,20230616,000000,34.2,34.23,33.7956,33.86,13168,0
+QVAL.US,D,20230620,000000,33.63,33.68,33.53,33.6577,8303,0
+QVAL.US,D,20230621,000000,33.5,34.04,33.5,33.93,14697,0
+QVAL.US,D,20230622,000000,33.63,33.63,33.4,33.51,12883,0
+QVAL.US,D,20230623,000000,33.16,33.52,33.13,33.35,9941,0
+QVAL.US,D,20230626,000000,33.35,33.8625,33.35,33.57,10118,0
+QVAL.US,D,20230627,000000,33.64,34.08,33.5,34.02,8870,0
+QVAL.US,D,20230628,000000,33.7,33.9829,33.64,33.94,17959,0
+QVAL.US,D,20230629,000000,34.02,34.4,34.02,34.4,7885,0
+QVAL.US,D,20230630,000000,34.7,34.83,34.44,34.6,22609,0
+QVAL.US,D,20230703,000000,34.77,34.84,34.6536,34.68,11735,0
+QVAL.US,D,20230705,000000,34.68,34.68,34.3844,34.45,35642,0
+QVAL.US,D,20230706,000000,34.1551,34.1551,33.4596,33.64,9329,0
+QVAL.US,D,20230707,000000,33.84,34.4309,33.84,34.25,6872,0
+QVAL.US,D,20230710,000000,34.18,34.58,34.18,34.58,8998,0
+QVAL.US,D,20230711,000000,34.79,35.11,34.71,35.11,9874,0
+QVAL.US,D,20230712,000000,35.31,35.48,35.24,35.24,15477,0
+QVAL.US,D,20230713,000000,35.35,35.35,35.19,35.24,13444,0
+QVAL.US,D,20230714,000000,35.24,35.24,34.6796,34.7589,5931,0
+QVAL.US,D,20230717,000000,34.7,35.0199,34.69,34.87,10342,0
+QVAL.US,D,20230718,000000,34.82,35.5299,34.82,35.45,16839,0
+QVAL.US,D,20230719,000000,35.6,35.6,35.385,35.5897,9989,0
+QVAL.US,D,20230720,000000,35.69,35.69,35.3441,35.54,8045,0
+QVAL.US,D,20230721,000000,35.54,35.55,35.4,35.5109,13991,0
+QVAL.US,D,20230724,000000,35.816,36.0887,35.8144,35.9219,7527,0
+QVAL.US,D,20230725,000000,35.84,36.22,35.84,36.09,7086,0
+QVAL.US,D,20230726,000000,35.8,36.18,35.8,36.18,9949,0
+QVAL.US,D,20230727,000000,36.35,36.37,35.84,35.84,12288,0
+QVAL.US,D,20230728,000000,36.1,36.42,35.93,36.42,4950,0
+QVAL.US,D,20230731,000000,36.52,36.858,36.52,36.7801,15619,0
+QVAL.US,D,20230801,000000,36.6,36.85,36.55,36.8414,10161,0
+QVAL.US,D,20230802,000000,36.66,36.69,36.3401,36.5062,9403,0
+QVAL.US,D,20230803,000000,36.4,36.4937,36.155,36.39,13880,0
+QVAL.US,D,20230804,000000,36.58,37.0876,36.58,36.6657,13771,0
+QVAL.US,D,20230807,000000,36.785,37,36.785,36.9421,44927,0
+QVAL.US,D,20230808,000000,36.54,37.087,36.48,37.087,3467,0
+QVAL.US,D,20230809,000000,37.2236,37.69,37.1861,37.376,13581,0
+QVAL.US,D,20230810,000000,37.5,37.65,36.915,37.0544,12461,0
+QVAL.US,D,20230811,000000,37.141,37.357,37.08,37.217,6506,0
+QVAL.US,D,20230814,000000,37.17,37.269,36.91,37.2448,13396,0
+QVAL.US,D,20230815,000000,37.03,37.03,36.78,36.8635,12554,0
+QVAL.US,D,20230816,000000,37.19,37.19,36.6609,36.6609,11378,0
+QVAL.US,D,20230817,000000,37.025,37.22,36.46,36.46,9340,0
+QVAL.US,D,20230818,000000,36.22,36.6801,36.22,36.6661,9803,0
+QVAL.US,D,20230821,000000,36.83,36.83,36.2799,36.49,16592,0
+QVAL.US,D,20230822,000000,36.57,36.57,36.29,36.29,10762,0
+QVAL.US,D,20230823,000000,36.19,36.35,36.02,36.255,109273,0
+QVAL.US,D,20230824,000000,36.034,36.34,36,36.06,266646,0
+QVAL.US,D,20230825,000000,36.3,36.3,35.6889,36.0754,91582,0
+QVAL.US,D,20230828,000000,36.46,36.5,36.25,36.39,20624,0
+QVAL.US,D,20230829,000000,36.375,36.86,36.375,36.8417,9815,0
+QVAL.US,D,20230830,000000,36.86,37.16,36.86,37.13,16638,0
+QVAL.US,D,20230831,000000,37.3,37.3,37.04,37.13,12788,0
+QVAL.US,D,20230901,000000,37.53,37.81,37.5,37.7581,143474,0
+QVAL.US,D,20230905,000000,37.8,37.8,37.2504,37.2504,17094,0
+QVAL.US,D,20230906,000000,37.25,37.576,37.04,37.29,11794,0
+QVAL.US,D,20230907,000000,37.12,37.37,37.12,37.2907,9974,0
+QVAL.US,D,20230908,000000,37.4222,37.78,37.37,37.5556,4816,0
+QVAL.US,D,20230911,000000,37.77,37.8775,37.35,37.3695,9077,0
+QVAL.US,D,20230912,000000,37.44,37.83,37.44,37.6516,7780,0
+QVAL.US,D,20230913,000000,37.68,37.68,37.36,37.47,16727,0
+QVAL.US,D,20230914,000000,37.81,38.1936,37.81,38.18,50940,0
+QVAL.US,D,20230915,000000,38.11,38.11,37.5504,37.5799,34183,0
+QVAL.US,D,20230918,000000,37.71,37.79,37.57,37.57,8539,0
+QVAL.US,D,20230919,000000,37.66,37.76,37.33,37.38,15286,0
+QVAL.US,D,20230920,000000,37.48,37.73,37.0032,37.0032,6675,0
+QVAL.US,D,20230921,000000,36.915,36.915,36.57,36.57,14654,0
+QVAL.US,D,20230922,000000,36.71,36.88,36.51,36.5563,16123,0
+QVAL.US,D,20230925,000000,36.63,36.991,36.63,36.9043,18200,0
+QVAL.US,D,20230926,000000,36.75,36.89,36.57,36.5963,23432,0
+QVAL.US,D,20230927,000000,36.83,37.28,36.83,37.0443,17061,0
+QVAL.US,D,20230928,000000,37.2671,37.69,37.2671,37.52,295237,0
+QVAL.US,D,20230929,000000,37.87,37.87,37.03,37.11,61517,0
+QVAL.US,D,20231002,000000,37.12,37.12,36.22,36.36,46090,0
+QVAL.US,D,20231003,000000,36.18,36.18,35.5,35.7,6566,0
+QVAL.US,D,20231004,000000,35.47,35.47,35.006,35.31,10278,0
+QVAL.US,D,20231005,000000,35.19,35.37,35.125,35.24,15084,0
+QVAL.US,D,20231006,000000,35.25,35.86,34.98,35.5776,22195,0
+QVAL.US,D,20231009,000000,35.84,36.39,35.64,36.2928,60304,0
+QVAL.US,D,20231010,000000,36.37,36.96,36.37,36.71,17305,0
+QVAL.US,D,20231011,000000,36.68,36.8495,36.44,36.8,23059,0
+QVAL.US,D,20231012,000000,36.88,36.88,35.79,36.0206,98947,0
+QVAL.US,D,20231013,000000,36.13,36.2769,36.01,36.06,8866,0
+QVAL.US,D,20231016,000000,36.23,36.525,36.21,36.4526,7765,0
+QVAL.US,D,20231017,000000,36.62,36.9448,36.62,36.7654,8855,0
+QVAL.US,D,20231018,000000,36.67,36.67,36.21,36.21,34426,0
+QVAL.US,D,20231019,000000,36.33,36.4337,35.83,35.89,9677,0
+QVAL.US,D,20231020,000000,36.03,36.03,35.4901,35.534,51373,0
+QVAL.US,D,20231023,000000,35.385,35.73,35.33,35.38,41077,0
+QVAL.US,D,20231024,000000,35.49,35.56,35.3,35.39,9379,0
+QVAL.US,D,20231025,000000,35.26,35.36,35,35.0406,126989,0
+QVAL.US,D,20231026,000000,34.98,35.3394,34.81,35.17,100456,0
+QVAL.US,D,20231027,000000,35.21,35.21,34.76,34.9412,67505,0
+QVAL.US,D,20231030,000000,35.16,35.35,34.73,35.03,36442,0
+QVAL.US,D,20231031,000000,34.99,35.3368,34.9448,35.3121,36359,0
+QVAL.US,D,20231101,000000,35.32,35.8199,35.0375,35.76,14226,0
+QVAL.US,D,20231102,000000,36.36,36.67,36.29,36.66,39979,0
+QVAL.US,D,20231103,000000,37.01,37.404,37.01,37.21,91540,0
+QVAL.US,D,20231106,000000,37.24,37.24,36.6009,36.73,27986,0
+QVAL.US,D,20231107,000000,36.44,36.4799,36.2432,36.4,21824,0
+QVAL.US,D,20231108,000000,36.54,36.57,36.08,36.1264,61043,0
+QVAL.US,D,20231109,000000,36.38,36.38,35.71,35.71,26911,0
+QVAL.US,D,20231110,000000,35.91,36.3914,35.91,36.3439,18896,0
+QVAL.US,D,20231113,000000,36.33,36.5,36.21,36.3872,15701,0
+QVAL.US,D,20231114,000000,37.11,37.93,37.11,37.84,19468,0
+QVAL.US,D,20231115,000000,37.83,38.28,37.83,37.835,12658,0
+QVAL.US,D,20231116,000000,37.79,37.82,37.0247,37.2243,12473,0
+QVAL.US,D,20231117,000000,37.565,37.76,37.545,37.6686,12080,0
+QVAL.US,D,20231120,000000,37.62,37.745,37.54,37.71,11593,0
+QVAL.US,D,20231121,000000,37.67,37.67,37.41,37.43,11128,0
+QVAL.US,D,20231122,000000,37.3,37.66,37.3,37.53,9299,0
+QVAL.US,D,20231124,000000,37.47,37.74,37.47,37.67,1951,0
+QVAL.US,D,20231127,000000,37.6,37.6,37.38,37.48,8233,0
+QVAL.US,D,20231128,000000,37.63,37.703,37.34,37.3685,14329,0
+QVAL.US,D,20231129,000000,37.66,37.83,37.47,37.47,15015,0
+QVAL.US,D,20231130,000000,37.44,37.73,37.44,37.72,35571,0
+QVAL.US,D,20231201,000000,37.76,38.6199,37.7532,38.54,21967,0
+QVAL.US,D,20231204,000000,38.41,38.6873,38.395,38.51,26684,0
+QVAL.US,D,20231205,000000,38.49,38.49,38.12,38.13,8457,0
+QVAL.US,D,20231206,000000,38.4,38.7138,37.97,37.97,17403,0
+QVAL.US,D,20231207,000000,38.16,38.34,38.08,38.31,23303,0
+QVAL.US,D,20231208,000000,38.44,38.66,38.34,38.495,27253,0
+QVAL.US,D,20231211,000000,38.62,38.7,38.54,38.67,21343,0
+QVAL.US,D,20231212,000000,38.4205,38.62,38.37,38.42,23542,0
+QVAL.US,D,20231213,000000,38.39,39.27,38.2177,39.27,24429,0
+QVAL.US,D,20231214,000000,40.06,40.7274,40.06,40.65,21861,0
+QVAL.US,D,20231215,000000,40.53,40.64,40.26,40.33,19958,0
+QVAL.US,D,20231218,000000,40.37,40.43,40.27,40.32,14692,0
+QVAL.US,D,20231219,000000,40.54,41.0609,40.54,41.0204,15054,0
+QVAL.US,D,20231220,000000,40.77,40.99,40.18,40.2056,27470,0
+QVAL.US,D,20231221,000000,40.45,40.554,40.24,40.52,18602,0
+QVAL.US,D,20231222,000000,40.6,40.82,40.51,40.59,18316,0
+QVAL.US,D,20231226,000000,40.76,41,40.65,40.875,11887,0
+QVAL.US,D,20231227,000000,40.81,40.9817,40.76,40.81,45255,0
+QVAL.US,D,20231228,000000,40.86,40.86,40.63,40.66,43919,0
+QVAL.US,D,20231229,000000,40.73,40.73,40.3701,40.49,70239,0
+QVAL.US,D,20240102,000000,40.24,40.7199,40.24,40.55,33938,0
+QVAL.US,D,20240103,000000,40.18,40.2648,39.9,39.9,61591,0
+QVAL.US,D,20240104,000000,39.98,40.2,39.75,39.8,35436,0
+QVAL.US,D,20240105,000000,39.9401,40.18,39.82,39.95,18004,0
+QVAL.US,D,20240108,000000,39.99,40.5,39.7,40.5,31227,0
+QVAL.US,D,20240109,000000,40.37,40.37,39.95,40.16,62940,0
+QVAL.US,D,20240110,000000,40.21,40.22,39.93,39.9768,34866,0
+QVAL.US,D,20240111,000000,40.01,40.11,39.68,40.11,21077,0
+QVAL.US,D,20240112,000000,40.42,40.42,39.88,39.9,9504,0
+QVAL.US,D,20240116,000000,39.72,39.78,39.4,39.53,31032,0
+QVAL.US,D,20240117,000000,39.22,39.4607,39.1496,39.3,26862,0
+QVAL.US,D,20240118,000000,39.5,39.77,39.33,39.77,9512,0
+QVAL.US,D,20240119,000000,39.84,40.0041,39.55,39.9823,7570,0
+QVAL.US,D,20240122,000000,40.0799,40.2699,40,40.06,37403,0
+QVAL.US,D,20240123,000000,40.22,40.27,39.78,39.85,108897,0
+QVAL.US,D,20240124,000000,40.2,40.2,39.7743,39.81,21803,0
+QVAL.US,D,20240125,000000,40.24,40.53,40.16,40.53,21398,0
+QVAL.US,D,20240126,000000,40.58,40.74,40.4218,40.69,27947,0
+QVAL.US,D,20240129,000000,40.7,40.86,40.52,40.81,13171,0
+QVAL.US,D,20240130,000000,40.8399,41.17,40.6587,41.11,17345,0
+QVAL.US,D,20240131,000000,41.03,41.18,40.58,40.58,41571,0
+QVAL.US,D,20240201,000000,40.91,40.99,40.5,40.94,17629,0
+QVAL.US,D,20240202,000000,40.47,40.92,40.38,40.73,42601,0
+QVAL.US,D,20240205,000000,40.26,40.57,40.04,40.4389,91160,0
+QVAL.US,D,20240206,000000,40.44,40.6612,40.3048,40.43,16312,0
+QVAL.US,D,20240207,000000,40.53,40.7357,40.3901,40.6356,22860,0
+QVAL.US,D,20240208,000000,40.71,40.99,40.71,40.93,37049,0
+QVAL.US,D,20240209,000000,40.94,41,40.7,40.965,28342,0
+QVAL.US,D,20240212,000000,41.04,41.62,41.04,41.45,16797,0
+QVAL.US,D,20240213,000000,40.68,40.79,40.2903,40.57,24086,0
+QVAL.US,D,20240214,000000,40.85,41.015,40.54,41,27058,0
+QVAL.US,D,20240215,000000,41.15,41.54,41.12,41.51,9012,0
+QVAL.US,D,20240216,000000,41.25,41.385,40.99,41.0372,10517,0
+QVAL.US,D,20240220,000000,40.79,40.79,40.56,40.7547,21641,0
+QVAL.US,D,20240221,000000,40.81,41.17,40.81,41.1,11836,0
+QVAL.US,D,20240222,000000,41.06,41.39,41.02,41.39,8982,0
+QVAL.US,D,20240223,000000,41.34,41.67,41.29,41.56,23490,0
+QVAL.US,D,20240226,000000,41.55,41.79,41.545,41.61,6453,0
+QVAL.US,D,20240227,000000,41.78,41.92,41.6268,41.76,28850,0
+QVAL.US,D,20240228,000000,41.51,41.6422,41.41,41.53,16757,0
+QVAL.US,D,20240229,000000,41.76,41.9334,41.65,41.8,89606,0
+QVAL.US,D,20240301,000000,41.81,42.2,41.81,42.18,23285,0
+QVAL.US,D,20240304,000000,42.3,42.52,42.015,42.03,30667,0
+QVAL.US,D,20240305,000000,42.13,42.24,41.82,41.93,23092,0
+QVAL.US,D,20240306,000000,42.22,42.37,42.04,42.25,36573,0
+QVAL.US,D,20240307,000000,42.51,43.03,42.51,42.9354,29775,0
+QVAL.US,D,20240308,000000,43.03,43.1974,42.69,42.8,15398,0
+QVAL.US,D,20240311,000000,42.8,42.8,42.33,42.69,39770,0
+QVAL.US,D,20240312,000000,42.84,42.92,42.49,42.76,33090,0
+QVAL.US,D,20240313,000000,42.81,43.29,42.81,43.1665,17934,0
+QVAL.US,D,20240314,000000,43.23,43.23,42.45,42.74,32599,0
+QVAL.US,D,20240315,000000,42.56,42.9,42.555,42.82,31579,0
+QVAL.US,D,20240318,000000,42.66,42.9299,42.54,42.75,13670,0
+QVAL.US,D,20240319,000000,42.82,43.31,42.82,43.3,17259,0
+QVAL.US,D,20240320,000000,43.23,43.72,43.085,43.68,13649,0
+QVAL.US,D,20240321,000000,43.91,44.21,43.865,44.19,27701,0
+QVAL.US,D,20240322,000000,44.3,44.3,44.02,44.02,12320,0
+QVAL.US,D,20240325,000000,44.12,44.2792,44.11,44.15,11389,0
+QVAL.US,D,20240326,000000,44.22,44.225,44,44.03,13190,0
+QVAL.US,D,20240327,000000,44.14,44.75,44.14,44.75,12321,0
+QVAL.US,D,20240328,000000,44.78,45.0499,44.755,44.94,46932,0
+QVAL.US,D,20240401,000000,44.99,44.99,44.72,44.78,18497,0
+QVAL.US,D,20240402,000000,44.53,44.56,44.15,44.42,26187,0
+QVAL.US,D,20240403,000000,44.53,44.84,44.49,44.81,29833,0
+QVAL.US,D,20240404,000000,45.13,45.18,44.28,44.35,36264,0
+QVAL.US,D,20240405,000000,44.34,44.75,44.34,44.51,27372,0
+QVAL.US,D,20240408,000000,44.64,44.692,44.42,44.4303,10240,0
+QVAL.US,D,20240409,000000,44.6685,44.6685,44.1636,44.57,9201,0
+QVAL.US,D,20240410,000000,43.95,44.25,43.8102,43.945,22724,0
+QVAL.US,D,20240411,000000,44.14,44.14,43.8163,43.98,13242,0
+QVAL.US,D,20240412,000000,43.92,43.92,43.2694,43.41,9424,0
+QVAL.US,D,20240415,000000,43.68,43.78,42.9631,43.02,12505,0
+QVAL.US,D,20240416,000000,42.91,42.95,42.49,42.88,42810,0
+QVAL.US,D,20240417,000000,43.18,43.2199,42.633,42.6784,27138,0
+QVAL.US,D,20240418,000000,42.81,43.0299,42.4101,42.47,17546,0
+QVAL.US,D,20240419,000000,42.4008,42.82,42.4008,42.7376,81855,0
+QVAL.US,D,20240422,000000,42.78,43.2543,42.51,43,28225,0
+QVAL.US,D,20240423,000000,43.09,43.505,42.9,43.41,15567,0
+QVAL.US,D,20240424,000000,43.29,43.5134,43.13,43.33,23139,0
+QVAL.US,D,20240425,000000,42.96,43.4398,42.71,43.41,13867,0
+QVAL.US,D,20240426,000000,43.47,43.6299,43.27,43.5511,17751,0
+QVAL.US,D,20240429,000000,43.83,43.9082,43.71,43.88,15971,0
+QVAL.US,D,20240430,000000,43.5,43.57,42.78,42.78,18336,0
+QVAL.US,D,20240501,000000,42.78,43.1184,42.352,42.47,18769,0
+QVAL.US,D,20240502,000000,42.88,42.88,42.36,42.81,34845,0
+QVAL.US,D,20240503,000000,43.2,43.45,42.9972,43.16,14421,0
+QVAL.US,D,20240506,000000,43.45,43.58,43.41,43.49,15617,0
+QVAL.US,D,20240507,000000,43.49,43.78,43.49,43.56,24054,0
+QVAL.US,D,20240508,000000,43.3,43.52,43.295,43.47,28712,0
+QVAL.US,D,20240509,000000,43.5563,44.01,43.5563,44.0016,23599,0
+QVAL.US,D,20240510,000000,44.25,44.25,43.7366,43.87,13249,0
+QVAL.US,D,20240513,000000,44.14,44.15,43.908,43.9659,41799,0
+QVAL.US,D,20240514,000000,44.2,44.34,44.13,44.24,19583,0
+QVAL.US,D,20240515,000000,44.56,44.6,44.285,44.6,5263,0
+QVAL.US,D,20240516,000000,44.39,44.4286,44.18,44.1981,9771,0
+QVAL.US,D,20240517,000000,44.23,44.42,44.185,44.42,33694,0
+QVAL.US,D,20240520,000000,44.3075,44.53,44.3075,44.44,10460,0
+QVAL.US,D,20240521,000000,44.455,44.57,44.364,44.4723,11640,0
+QVAL.US,D,20240522,000000,44.35,44.35,43.96,44.1,18273,0
+QVAL.US,D,20240523,000000,44.26,44.26,43.6587,43.7028,23014,0
+QVAL.US,D,20240524,000000,43.98,44.1296,43.98,44.07,4384,0
+QVAL.US,D,20240528,000000,44.175,44.2757,43.92,44.04,14483,0
+QVAL.US,D,20240529,000000,43.66,43.78,43.599,43.69,9758,0
+QVAL.US,D,20240530,000000,44.0181,44.3531,44.0181,44.2067,8381,0
+QVAL.US,D,20240531,000000,44.42,44.97,44.19,44.9619,10065,0
+QVAL.US,D,20240603,000000,45.16,45.16,44.14,44.4,51222,0
+QVAL.US,D,20240604,000000,44.09,44.1,43.7055,43.74,15492,0
+QVAL.US,D,20240605,000000,43.9101,44.1311,43.665,44.11,15717,0
+QVAL.US,D,20240606,000000,44.0588,44.1301,43.9901,44.05,10246,0
+QVAL.US,D,20240607,000000,43.81,43.995,43.6602,43.8184,13893,0
+QVAL.US,D,20240610,000000,43.5766,44.07,43.5766,44.04,15408,0
+QVAL.US,D,20240611,000000,43.6908,43.82,43.37,43.8,26257,0
+QVAL.US,D,20240612,000000,44.51,44.6607,43.95,44.05,29473,0
+QVAL.US,D,20240613,000000,43.96,43.96,43.4311,43.7767,38568,0
+QVAL.US,D,20240614,000000,43.39,43.39,42.8385,43.01,154759,0
+QVAL.US,D,20240617,000000,43.02,43.3899,42.8201,43.37,37609,0
+QVAL.US,D,20240618,000000,43.4725,43.5089,43.3606,43.3606,26640,0
+QVAL.US,D,20240620,000000,43.15,43.31,43.09,43.11,25436,0
+QVAL.US,D,20240621,000000,43.2,43.2,42.9299,43.174,28723,0
+QVAL.US,D,20240624,000000,43.24,43.765,43.24,43.63,22238,0
+QVAL.US,D,20240625,000000,43.275,43.4155,43.0394,43.2,13419,0
+QVAL.US,D,20240626,000000,43.0022,43.0022,42.8257,42.92,8387,0
+QVAL.US,D,20240627,000000,43.01,43.01,42.56,42.76,33762,0
+QVAL.US,D,20240628,000000,42.89,42.97,42.65,42.87,28242,0
+QVAL.US,D,20240701,000000,43.04,43.1456,42.6287,42.7,21883,0
+QVAL.US,D,20240702,000000,42.74,42.8,42.63,42.7489,25354,0
+QVAL.US,D,20240703,000000,42.89,43.1,42.89,42.9325,16002,0
+QVAL.US,D,20240705,000000,42.82,42.82,42.15,42.26,12141,0
+QVAL.US,D,20240708,000000,42.26,42.63,42.26,42.37,25907,0
+QVAL.US,D,20240709,000000,42.27,42.56,42.1107,42.12,22167,0
+QVAL.US,D,20240710,000000,42.25,42.45,42.2049,42.4457,16351,0
+QVAL.US,D,20240711,000000,42.7168,43.26,42.685,43.22,14867,0
+QVAL.US,D,20240712,000000,43.47,43.68,43.36,43.4853,20306,0
+QVAL.US,D,20240715,000000,43.54,43.95,43.4314,43.63,22937,0
+QVAL.US,D,20240716,000000,43.79,44.85,43.78,44.84,77087,0
+QVAL.US,D,20240717,000000,44.51,44.9799,44.491,44.5216,21990,0
+QVAL.US,D,20240718,000000,44.51,44.95,44.0849,44.14,9414,0
+QVAL.US,D,20240719,000000,43.785,43.85,43.74,43.77,9513,0
+QVAL.US,D,20240722,000000,43.83,44.235,43.37,44.1938,10664,0
+QVAL.US,D,20240723,000000,43.81,43.935,43.745,43.79,12516,0
+QVAL.US,D,20240724,000000,43.9,43.91,43.48,43.49,20157,0
+QVAL.US,D,20240725,000000,43.56,44.53,43.54,44.04,18663,0
+QVAL.US,D,20240726,000000,44.25,44.89,44.25,44.76,18763,0
+QVAL.US,D,20240729,000000,44.96,44.96,44.63,44.82,13046,0
+QVAL.US,D,20240730,000000,44.75,45.25,44.7301,45.22,22087,0
+QVAL.US,D,20240731,000000,45.46,45.74,45.2254,45.2866,15216,0
+QVAL.US,D,20240801,000000,45.3807,45.3807,44,44.32,16405,0
+QVAL.US,D,20240802,000000,43.62,43.62,42.7601,42.98,32548,0
+QVAL.US,D,20240805,000000,41.47,42.17,41.27,41.95,31338,0
+QVAL.US,D,20240806,000000,42.51,42.75,42.2663,42.2663,31654,0
+QVAL.US,D,20240807,000000,42.83,42.83,41.8,41.88,35946,0
+QVAL.US,D,20240808,000000,42.54,42.91,42.53,42.86,23482,0
+QVAL.US,D,20240809,000000,42.72,43.025,42.69,42.89,11651,0
+QVAL.US,D,20240812,000000,42.8628,43,42.7,42.71,14317,0
+QVAL.US,D,20240813,000000,42.802,43.04,42.71,43.0157,15781,0
+QVAL.US,D,20240814,000000,43.165,43.18,42.8304,42.85,11825,0
+QVAL.US,D,20240815,000000,43.5,43.81,43.4264,43.73,23668,0
+QVAL.US,D,20240816,000000,43.56,43.835,43.53,43.82,17769,0
+QVAL.US,D,20240819,000000,43.78,44.19,43.78,44.13,17658,0
+QVAL.US,D,20240820,000000,44.042,44.042,43.6101,43.65,12198,0
+QVAL.US,D,20240821,000000,44.01,44.3299,43.995,44.09,6788,0
+QVAL.US,D,20240822,000000,43.96,44.04,43.8795,43.95,12763,0
+QVAL.US,D,20240823,000000,44.6,44.9,44.48,44.9,7640,0
+QVAL.US,D,20240826,000000,45.18,45.28,44.88,44.93,13601,0
+QVAL.US,D,20240827,000000,44.74,44.81,44.54,44.81,13834,0
+QVAL.US,D,20240828,000000,44.58,44.68,44.4151,44.61,7036,0
+QVAL.US,D,20240829,000000,44.46,45.09,44.46,44.91,14567,0
+QVAL.US,D,20240830,000000,44.97,45.14,44.66,45.11,18223,0
+QVAL.US,D,20240903,000000,44.7,44.7,43.93,43.97,57465,0
+QVAL.US,D,20240904,000000,43.86,44.0344,43.565,43.66,24194,0
+QVAL.US,D,20240905,000000,43.81,43.81,43.26,43.26,25232,0
+QVAL.US,D,20240906,000000,43.575,43.62,42.78,42.8468,14831,0
+QVAL.US,D,20240909,000000,43.04,43.42,43.02,43.12,12671,0
+QVAL.US,D,20240910,000000,43.15,43.15,42.63,42.9147,13481,0
+QVAL.US,D,20240911,000000,42.83,43.06,42.13,43.06,21562,0
+QVAL.US,D,20240912,000000,43.11,43.5,42.87,43.44,8496,0
+QVAL.US,D,20240913,000000,43.72,44.31,43.72,44.2,31915,0
+QVAL.US,D,20240916,000000,44.4,44.733,44.39,44.65,33020,0
+QVAL.US,D,20240917,000000,44.89,45.2,44.71,44.94,15415,0
+QVAL.US,D,20240918,000000,45.13,45.68,44.91,45.11,17231,0
+QVAL.US,D,20240919,000000,45.95,45.95,45.53,45.67,70022,0
+QVAL.US,D,20240920,000000,45.5,45.5,45.1694,45.28,16609,0
+QVAL.US,D,20240923,000000,45.5,45.68,45.385,45.68,15311,0
+QVAL.US,D,20240924,000000,46.06,46.13,45.935,46.03,14456,0
+QVAL.US,D,20240925,000000,45.81,45.81,45.265,45.3142,45816,0
+QVAL.US,D,20240926,000000,45.75,46.2118,45.67,45.78,20299,0
+QVAL.US,D,20240927,000000,46.21,46.48,45.99,46.2012,20359,0
+QVAL.US,D,20240930,000000,46.08,46.16,45.74,46.1362,14812,0
+QVAL.US,D,20241001,000000,45.71,46.04,45.5,45.94,44668,0
+QVAL.US,D,20241002,000000,45.9,46.03,45.64,45.75,39360,0
+QVAL.US,D,20241003,000000,45.58,45.7,45.18,45.7,12794,0
+QVAL.US,D,20241004,000000,46.1589,46.29,46,46.1851,19764,0
+QVAL.US,D,20241007,000000,45.94,45.96,45.64,45.8996,13145,0
+QVAL.US,D,20241008,000000,45.96,45.96,45.43,45.7567,18410,0
+QVAL.US,D,20241009,000000,45.81,46.0791,45.675,45.94,23857,0
+QVAL.US,D,20241010,000000,45.82,45.9,45.58,45.77,10337,0
+QVAL.US,D,20241011,000000,45.73,46.3759,45.73,46.28,16136,0
+QVAL.US,D,20241014,000000,46.33,46.62,46.0549,46.5994,6570,0
+QVAL.US,D,20241015,000000,46.52,46.82,46.22,46.2499,25365,0
+QVAL.US,D,20241016,000000,46.7195,46.89,46.7195,46.81,12526,0
+QVAL.US,D,20241017,000000,46.69,46.69,46.315,46.48,24225,0
+QVAL.US,D,20241018,000000,46.33,46.4282,46.165,46.31,13193,0
+QVAL.US,D,20241021,000000,46.2,46.23,45.67,45.68,13718,0
+QVAL.US,D,20241022,000000,45.55,45.55,45.165,45.255,11727,0
+QVAL.US,D,20241023,000000,45.08,45.08,44.6676,44.94,11066,0
+QVAL.US,D,20241024,000000,45.16,45.23,44.9,45.05,17291,0
+QVAL.US,D,20241025,000000,45.43,45.5128,44.91,44.93,16039,0
+QVAL.US,D,20241028,000000,45.03,45.243,45.03,45.11,6053,0
+QVAL.US,D,20241029,000000,44.75,44.84,44.57,44.69,12537,0
+QVAL.US,D,20241030,000000,44.66,45.1137,44.66,44.76,11673,0
+QVAL.US,D,20241031,000000,44.78,44.84,44.458,44.59,18037,0
+QVAL.US,D,20241101,000000,44.82,44.8354,44.562,44.6,7344,0
+QVAL.US,D,20241104,000000,44.7,45.2098,44.7,44.84,26483,0
+QVAL.US,D,20241105,000000,44.87,45.42,44.87,45.42,11830,0
+QVAL.US,D,20241106,000000,46.2746,46.5325,45.79,46.41,34021,0
+QVAL.US,D,20241107,000000,46.42,46.8,46.42,46.645,13655,0
+QVAL.US,D,20241108,000000,46.48,46.5331,46.2973,46.37,6873,0
+QVAL.US,D,20241111,000000,46.57,46.8382,46.57,46.6527,15527,0
+QVAL.US,D,20241112,000000,46.46,46.6886,46.0211,46.16,10961,0
+QVAL.US,D,20241113,000000,46.32,46.32,46.0168,46.0168,10273,0
+QVAL.US,D,20241114,000000,46.36,46.4081,46.06,46.15,16741,0
+QVAL.US,D,20241115,000000,46.06,46.06,45.491,45.5,5368,0
+QVAL.US,D,20241118,000000,45.64,45.76,45.56447,45.6184,16982,0
+QVAL.US,D,20241119,000000,45.07,45.4399,45.04,45.38,10641,0
+QVAL.US,D,20241120,000000,45.44,45.53,45.1737,45.51,21010,0
+QVAL.US,D,20241121,000000,45.67,46.23,45.48,46.14,17489,0
+QVAL.US,D,20241122,000000,46.12,46.81,46.12,46.73,15433,0
+QVAL.US,D,20241125,000000,47.23,47.88,47.23,47.65,12211,0
+QVAL.US,D,20241126,000000,47.61,47.61,47.02,47.24,10730,0
+QVAL.US,D,20241127,000000,47.44,47.7142,47.26,47.2984,8882,0
+QVAL.US,D,20241129,000000,47.64,47.73,47.4574,47.59,10157,0
+QVAL.US,D,20241202,000000,47.58,47.805,47.4551,47.77,9111,0
+QVAL.US,D,20241203,000000,47.83,47.83,47.54,47.63,9467,0
+QVAL.US,D,20241204,000000,47.54,47.672,47.4745,47.62,8613,0
+QVAL.US,D,20241205,000000,47.62,47.62,47.0651,47.0651,11217,0
+QVAL.US,D,20241206,000000,47.29,47.29,46.7095,46.7653,12455,0
+QVAL.US,D,20241209,000000,47.1,47.1,46.6,46.6,9027,0
+QVAL.US,D,20241210,000000,46.4,46.54,46.135,46.17,9482,0
+QVAL.US,D,20241211,000000,46.34,46.47,46.2381,46.34,9987,0
+QVAL.US,D,20241212,000000,46.38,46.38,46.0148,46.05,12968,0
+QVAL.US,D,20241213,000000,45.97,46,45.9,45.93,12253,0
+QVAL.US,D,20241216,000000,46.22,46.3,45.75,45.75,12061,0
+QVAL.US,D,20241217,000000,45.713,45.713,45.3036,45.41,34117,0
+QVAL.US,D,20241218,000000,45.78,45.78,44.32,44.37,27563,0
+QVAL.US,D,20241219,000000,44.54,44.54,44.22,44.25,9812,0
+QVAL.US,D,20241220,000000,44.11,45.1799,44.11,44.8507,32548,0
+QVAL.US,D,20241223,000000,44.755,44.9894,44.52,44.9894,14401,0
+QVAL.US,D,20241224,000000,44.6799,44.97,44.6799,44.97,11847,0
+QVAL.US,D,20241226,000000,44.88,45.34,44.88,45.34,6463,0
+QVAL.US,D,20241227,000000,45.135,45.135,44.758,44.98,46237,0
+QVAL.US,D,20241230,000000,44.2059,44.712829,44.04,44.51,51428,0
+QVAL.US,D,20241231,000000,44.75,44.79,44.47,44.64,23208,0
+QVAL.US,D,20250102,000000,44.99,45.1,44.475,44.53,12249,0
+QVAL.US,D,20250103,000000,44.39545,45.0799,44.39545,44.99,15832,0
+QVAL.US,D,20250106,000000,45.21,45.6107,45.1698,45.1698,11137,0
+QVAL.US,D,20250107,000000,45.35,45.55,45.152,45.24,18223,0
+QVAL.US,D,20250108,000000,44.7,45.23,44.7,45.18,14873,0
+QVAL.US,D,20250110,000000,45.23,45.3436,44.992,45.11,38039,0
+QVAL.US,D,20250113,000000,44.76,45.18,44.71,45.17,20190,0
+QVAL.US,D,20250114,000000,45.43,45.54,44.9701,45.45,20303,0
+QVAL.US,D,20250115,000000,46.24,46.24,45.68,45.72,8563,0
+QVAL.US,D,20250116,000000,45.69,45.82,45.41,45.75,14881,0
+QVAL.US,D,20250117,000000,46.02,46.1615,45.9692,46.025,20226,0
+QVAL.US,D,20250121,000000,46.2,46.6,46.2,46.58,17225,0
+QVAL.US,D,20250122,000000,46.67,46.67,46.3,46.3,99534,0
+QVAL.US,D,20250123,000000,46.115,46.4,46.115,46.4,10502,0
+QVAL.US,D,20250124,000000,46.29,46.299,46.13,46.17,15273,0
+QVAL.US,D,20250127,000000,45.88,46.478921,45.88,46.46,13282,0
+QVAL.US,D,20250128,000000,46.31,46.43,45.965,46.05,20339,0
+QVAL.US,D,20250129,000000,46.06,46.3688,45.9628,46.08,7997,0
+QVAL.US,D,20250130,000000,46.15,46.6036,46.15,46.39,48706,0
+QVAL.US,D,20250131,000000,46.45,46.45,45.61,45.61,24347,0
+QVAL.US,D,20250203,000000,44.82,45.4,44.5371,45.2,26674,0
+QVAL.US,D,20250204,000000,45.07,45.505,45.07,45.43,44254,0
+QVAL.US,D,20250205,000000,45.71,45.71,45.38,45.65,12278,0
+QVAL.US,D,20250206,000000,45.99,45.99,45.08,45.34,21264,0
+QVAL.US,D,20250207,000000,45.32,45.4499,44.95,45.07,30398,0
+QVAL.US,D,20250210,000000,44.9063,45.0271,44.8478,44.95,17836,0
+QVAL.US,D,20250211,000000,44.86,45.12,44.82,45.1,21354,0
+QVAL.US,D,20250212,000000,44.62,44.7194,44.34,44.524,24731,0
+QVAL.US,D,20250213,000000,44.85,45.28,44.7621,45.27,46740,0
+QVAL.US,D,20250214,000000,45.5248,45.6,45.3401,45.3984,52480,0
+QVAL.US,D,20250218,000000,45.57,45.74,45.4343,45.74,26698,0
+QVAL.US,D,20250219,000000,45.44,45.73,45.3613,45.73,24801,0
+QVAL.US,D,20250220,000000,45.6,45.75,45.31,45.52,17748,0
+QVAL.US,D,20250221,000000,45.58,45.58,44.46,44.55,19855,0
+QVAL.US,D,20250224,000000,44.76,44.8388,44.4881,44.65,35998,0
+QVAL.US,D,20250225,000000,45.01,45.02,44.56,44.7,15252,0
+QVAL.US,D,20250226,000000,44.92,44.995,44.4157,44.42,58160,0
+QVAL.US,D,20250227,000000,44.64,44.81,43.96,43.96,14347,0
+QVAL.US,D,20250228,000000,44.15,44.265,43.6,44.21,68924,0
+QVAL.US,D,20250303,000000,44.3725,44.41,43.095,43.31,29796,0
+QVAL.US,D,20250304,000000,42.93,43.1076,42.54,42.62,37858,0
+QVAL.US,D,20250305,000000,42.71,43.16,42.3976,43.1,49122,0
+QVAL.US,D,20250306,000000,42.75,43.1099,42.63,43.03,29655,0
+QVAL.US,D,20250307,000000,43.1466,43.98,43.1,43.91,27529,0
+QVAL.US,D,20250310,000000,43.43,43.8675,43.105,43.2,19801,0
+QVAL.US,D,20250311,000000,43.24,43.24,42.27,42.5315,21053,0
+QVAL.US,D,20250312,000000,42.75,42.75,41.82,42.02,22132,0
+QVAL.US,D,20250313,000000,41.93,41.94,41.227,41.451,11433,0
+QVAL.US,D,20250314,000000,41.84,42.24,41.76,42.24,52653,0
+QVAL.US,D,20250317,000000,42.23,43.19,42.23,42.97,23236,0
+QVAL.US,D,20250318,000000,43.06,43.06,42.69,42.89,30292,0
+QVAL.US,D,20250319,000000,42.92,43.5,42.907,43.33,22608,0
+QVAL.US,D,20250320,000000,43.3699,43.473,43.04,43.1,12554,0
+QVAL.US,D,20250321,000000,42.64,42.7687,42.38,42.72,10353,0
+QVAL.US,D,20250324,000000,43.12,43.6265,43.12,43.55,17864,0
+QVAL.US,D,20250325,000000,43.57,43.7199,43.33,43.52,14566,0
+QVAL.US,D,20250326,000000,43.59,43.7,43.3476,43.51,6645,0
+QVAL.US,D,20250327,000000,43.32,43.5026,43.03,43.19,11220,0
+QVAL.US,D,20250328,000000,43.17,43.277376,42.4,42.46,22082,0
+QVAL.US,D,20250331,000000,42.05,42.7499,41.78,42.65,21310,0
+QVAL.US,D,20250401,000000,42.6712,42.96,42.62,42.96,15150,0
+QVAL.US,D,20250402,000000,42.55,43.6777,42.55,43.66,14366,0
+QVAL.US,D,20250403,000000,41.63,41.698,40.52,40.55,109354,0
+QVAL.US,D,20250404,000000,39.45,39.8,38.3636,38.89,126453,0
+QVAL.US,D,20250407,000000,37.48,39.785,36.83,38.41,55773,0
+QVAL.US,D,20250408,000000,39.58,39.58,36.77,37.28,74299,0
+QVAL.US,D,20250409,000000,37.06,40.73,36.8868,40.73,42141,0
+QVAL.US,D,20250410,000000,39.65,39.65,38.26,39.17,29804,0
+QVAL.US,D,20250411,000000,38.8699,39.7,38.511,39.59,15962,0
+QVAL.US,D,20250414,000000,40.19,40.22,39.66,40.1,19212,0
+QVAL.US,D,20250415,000000,40.09,40.2975,39.6118,39.72,23130,0
+QVAL.US,D,20250416,000000,39.785,39.9299,39.0603,39.39,21443,0
+QVAL.US,D,20250417,000000,39.6601,39.8565,39.46,39.68,20707,0
+QVAL.US,D,20250421,000000,39.46,39.46,38.47,38.91,19560,0
+QVAL.US,D,20250422,000000,39.4202,39.9993,39.37,39.8024,25772,0
+QVAL.US,D,20250423,000000,40.59,41.0766,39.8892,39.9,15650,0
+QVAL.US,D,20250424,000000,40.61,40.93,40.49,40.93,15364,0
+QVAL.US,D,20250425,000000,40.64,40.93,40.6056,40.93,31993,0
+QVAL.US,D,20250428,000000,41.0598,41.2183,40.6412,40.97,12656,0
+QVAL.US,D,20250429,000000,40.87,41.35,40.87,41.16,19261,0
+QVAL.US,D,20250430,000000,40.6,41.04,40.1813,41.04,14600,0
+QVAL.US,D,20250501,000000,41.08,41.62,41.08,41.1162,115804,0
+QVAL.US,D,20250502,000000,41.76,42.0303,41.63,42.02,16908,0
+QVAL.US,D,20250505,000000,41.84,42.14,41.72,41.88,21676,0
+QVAL.US,D,20250506,000000,41.75,42.04,41.66,41.86,26500,0
+QVAL.US,D,20250507,000000,42.06,42.1794,41.85,42.02,17411,0
+QVAL.US,D,20250508,000000,42.53,43.06,42.53,42.78,23182,0
+QVAL.US,D,20250509,000000,42.83,42.9,42.54,42.673,20968,0
+QVAL.US,D,20250512,000000,44.62,44.62,43.94,44.37,17322,0
+QVAL.US,D,20250513,000000,44.39,44.8881,44.39,44.67,20364,0
+QVAL.US,D,20250514,000000,44.78,44.82,44.56,44.61,16067,0
+QVAL.US,D,20250515,000000,44.165,44.79,44.1078,44.79,23168,0
+QVAL.US,D,20250516,000000,44.8487,45.24,44.7518,45.23,16426,0
+QVAL.US,D,20250519,000000,44.79,45.02,44.6975,45.01,23567,0
+QVAL.US,D,20250520,000000,44.97,45.2599,44.85,44.98,45693,0
+QVAL.US,D,20250521,000000,44.63,44.63,43.93,44.06,17284,0
+QVAL.US,D,20250522,000000,43.99,44.12,43.65,43.97,27746,0
+QVAL.US,D,20250523,000000,43.1758,43.5488,43.1758,43.41,5737,0
+QVAL.US,D,20250527,000000,43.88,44.18,43.55,44.17,28378,0
+QVAL.US,D,20250528,000000,44.08,44.08,43.68,43.73,27893,0
+QVAL.US,D,20250529,000000,44,44,43.48,43.76,33977,0
+QVAL.US,D,20250530,000000,43.41,43.6,43.155,43.46,35553,0
+QVAL.US,D,20250602,000000,43.52,43.52,42.8188,43.34,37521,0
+QVAL.US,D,20250603,000000,43.18,43.74,43.08,43.72,93493,0
+QVAL.US,D,20250604,000000,43.73,43.77,43.45,43.45,15055,0
+QVAL.US,D,20250605,000000,43.49,43.57,43.305,43.38,26760,0
+QVAL.US,D,20250606,000000,43.7845,43.85,43.625,43.85,9759,0
+QVAL.US,D,20250609,000000,43.97,44.1938,43.7785,43.87,10416,0
+QVAL.US,D,20250610,000000,43.93,44.2834,43.93,44.07,15334,0
+QVAL.US,D,20250611,000000,44.33,44.33,43.895,43.97,13600,0
+QVAL.US,D,20250612,000000,43.82,44.07,43.675,44.07,4969,0
+QVAL.US,D,20250613,000000,43.61,43.93,43.4513,43.62,11247,0
+QVAL.US,D,20250616,000000,43.82,44.06,43.7501,43.83,52182,0
+QVAL.US,D,20250617,000000,43.7983,43.7983,43.45,43.54,11927,0
+QVAL.US,D,20250618,000000,43.56,43.77,43.4658,43.52,7141,0
+QVAL.US,D,20250620,000000,43.73,43.73,43.29,43.47,9904,0
+QVAL.US,D,20250623,000000,43.59,43.7101,43.2792,43.63,9633,0
+QVAL.US,D,20250624,000000,43.62,44.03,43.62,43.85,9248,0
+QVAL.US,D,20250625,000000,43.9,43.9,43.44,43.44,15133,0
+QVAL.US,D,20250626,000000,43.59,44.0971,43.59,43.91,44298,0
+QVAL.US,D,20250627,000000,44.23,44.23,43.7771,44.05,37623,0
+QVAL.US,D,20250630,000000,44.01,44.13,43.921954,44.01,31208,0
+QVAL.US,D,20250701,000000,44.02,45.2803,44.02,44.95,13675,0
+QVAL.US,D,20250702,000000,44.4,44.78,44.395,44.68,9300,0
+QVAL.US,D,20250703,000000,44.93,45.0536,44.85,44.85,7777,0
+QVAL.US,D,20250707,000000,44.83,44.88,44.135,44.36,113426,0
+QVAL.US,D,20250708,000000,44.41,44.748,44.31,44.6,12323,0
+QVAL.US,D,20250709,000000,44.59,44.66,44.1796,44.59,15156,0
+QVAL.US,D,20250710,000000,44.7339,45.2054,44.7339,44.99,22914,0
+QVAL.US,D,20250711,000000,44.85,44.85,44.41,44.52,8421,0
+QVAL.US,D,20250714,000000,44.35,44.4,44.0935,44.26,14476,0
+QVAL.US,D,20250715,000000,44.435,44.435,43.62,43.62,7354,0
+QVAL.US,D,20250716,000000,43.62,43.67,43.2139,43.58,19870,0
+QVAL.US,D,20250717,000000,43.7079,43.84,43.51,43.7961,6017,0
+QVAL.US,D,20250718,000000,43.81,43.81,43.2965,43.385,22059,0
+QVAL.US,D,20250721,000000,43.62,43.785,43.465,43.4723,9010,0
+QVAL.US,D,20250722,000000,43.54,44.0493,43.54,44.0156,16909,0
+QVAL.US,D,20250723,000000,44.29,44.985,44.29,44.9615,14717,0
+QVAL.US,D,20250724,000000,44.68,44.951,44.32,44.3962,32350,0
+QVAL.US,D,20250725,000000,44.47,44.6789,44.34,44.6183,9494,0
+QVAL.US,D,20250728,000000,44.3853,44.555,44.3,44.3829,13324,0
+QVAL.US,D,20250729,000000,44.16,44.2792,43.941,44.0375,5410,0
+QVAL.US,D,20250730,000000,43.87,44.04,43.35,43.5332,27234,0
+QVAL.US,D,20250731,000000,43.39,43.75,43.24,43.3393,9796,0
+QVAL.US,D,20250801,000000,42.84,42.91,42.345,42.6175,12505,0
+QVAL.US,D,20250804,000000,42.95,43.1948,42.93,43.1645,8332,0
+QVAL.US,D,20250805,000000,43.27,43.5004,43.075,43.425,8447,0
+QVAL.US,D,20250806,000000,43.16,43.2088,42.975,42.9847,21432,0
+QVAL.US,D,20250807,000000,43.15,43.163135,42.61,42.75,15955,0
+QVAL.US,D,20250808,000000,42.8866,43.0535,42.86,42.9807,12726,0
+QVAL.US,D,20250811,000000,43.02,43.2176,42.9322,42.9322,18379,0
+QVAL.US,D,20250812,000000,43.2977,43.9215,43.24,43.9215,20996,0
+QVAL.US,D,20250813,000000,43.9401,44.8949,43.9401,44.8949,8989,0
+QVAL.US,D,20250814,000000,44.367,44.509,44.2871,44.509,9945,0
+QVAL.US,D,20250815,000000,44.63,44.63,44.36,44.445,13012,0
+QVAL.US,D,20250818,000000,44.46,44.5547,44.39,44.4897,15339,0
+QVAL.US,D,20250819,000000,44.54,44.89,44.51,44.6466,6025,0
+QVAL.US,D,20250820,000000,44.7499,44.7499,44.46,44.5432,14332,0
+QVAL.US,D,20250821,000000,44.44,44.7,44.3902,44.5781,10368,0
+QVAL.US,D,20250822,000000,44.66,45.82,44.66,45.6766,9466,0
+QVAL.US,D,20250825,000000,45.5854,45.5854,45.4,45.4599,9879,0
+QVAL.US,D,20250826,000000,45.5355,45.6177,45.34,45.42,12809,0
+QVAL.US,D,20250827,000000,45.37,45.7599,45.37,45.7304,20506,0
+QVAL.US,D,20250828,000000,45.47,45.47,45.1907,45.3863,13122,0
+QVAL.US,D,20250829,000000,45.39,45.39,45.215,45.26,18799,0
+QVAL.US,D,20250902,000000,45.24,45.546,45.24,45.5251,8908,0
+QVAL.US,D,20250903,000000,45.78,45.88,45.4668,45.5481,13767,0
+QVAL.US,D,20250904,000000,45.63,46.1585,45.63,46.1379,12943,0
+QVAL.US,D,20250905,000000,46.3,46.6292,46.14,46.3964,18346,0
+QVAL.US,D,20250908,000000,46.36,46.455,46.17,46.455,8454,0
+QVAL.US,D,20250909,000000,46.49,46.49,46.0902,46.13,14797,0
+QVAL.US,D,20250910,000000,46.2,46.265,46.0621,46.265,9604,0
+QVAL.US,D,20250911,000000,46.48,46.9807,46.41,46.9807,20945,0
+QVAL.US,D,20250912,000000,46.65,46.6799,46.2624,46.2624,10475,0
+QVAL.US,D,20250915,000000,46.4,46.51,46.18,46.44,18860,0
+QVAL.US,D,20250916,000000,46.42,46.42,46.06,46.2546,7687,0
+QVAL.US,D,20250917,000000,46.33,46.6899,46.14,46.2117,17118,0
+QVAL.US,D,20250918,000000,46.545,46.65,46.45,46.6062,18376,0
+QVAL.US,D,20250919,000000,46.55,46.55,46.3571,46.4405,10376,0
+QVAL.US,D,20250922,000000,46.33,46.5732,46.2961,46.5732,3987,0
+QVAL.US,D,20250923,000000,46.75,47.0494,46.59,46.6584,10145,0
+QVAL.US,D,20250924,000000,46.6956,46.82,46.5,46.5122,7536,0
+QVAL.US,D,20250925,000000,46.2,46.2,45.9232,45.9875,9258,0
+QVAL.US,D,20250926,000000,46.15,46.5357,46.15,46.5357,4936,0
+QVAL.US,D,20250929,000000,46.87,46.87,46.4964,46.6112,10063,0
+QVAL.US,D,20250930,000000,46.7,46.74,46.34,46.65,16393,0
+QVAL.US,D,20251001,000000,46.46,47.13,46.46,47.07,32506,0
+QVAL.US,D,20251002,000000,47.02,47.22,46.87,47.12,16787,0
+QVAL.US,D,20251003,000000,47.4033,47.64,47.38,47.42,11572,0
+QVAL.US,D,20251006,000000,47.49,47.64,47.22,47.22,24155,0
+QVAL.US,D,20251007,000000,47.37,47.37,46.68,46.68,12191,0
+QVAL.US,D,20251008,000000,46.719,46.84,46.6996,46.8,6862,0
+QVAL.US,D,20251009,000000,46.81,46.81,46.1322,46.1645,13464,0
+QVAL.US,D,20251010,000000,46.0998,46.0998,45.02,45.02,11550,0
+QVAL.US,D,20251013,000000,45.29,45.68,45.29,45.5011,12547,0
+QVAL.US,D,20251014,000000,45.02,46,44.9801,45.9216,7116,0
+QVAL.US,D,20251015,000000,46.1,46.35,45.8554,45.9899,107647,0
+QVAL.US,D,20251016,000000,46.21,46.21,45.6201,45.79,13387,0
+QVAL.US,D,20251017,000000,45.5801,45.9963,45.5801,45.9725,3992,0
+QVAL.US,D,20251020,000000,46.2553,46.41,46.05,46.3444,13605,0
+QVAL.US,D,20251021,000000,46.2299,46.7345,46.2299,46.6432,7989,0
+QVAL.US,D,20251022,000000,46.51,46.6101,46.2502,46.2502,10505,0
+QVAL.US,D,20251023,000000,46.29,46.74,46.29,46.6675,12594,0
+QVAL.US,D,20251024,000000,46.8,46.82,46.5053,46.5053,7271,0
+QVAL.US,D,20251027,000000,46.61,46.9,46.61,46.8492,5435,0
+QVAL.US,D,20251028,000000,46.513566,46.89,46.49,46.63,14476,0
+QVAL.US,D,20251029,000000,46.77,47.06,46.3425,46.4502,11913,0
+QVAL.US,D,20251030,000000,46.3442,46.67,46.01,46.0412,13590,0
+QVAL.US,D,20251031,000000,45.86,46.19,45.86,46.15,5173,0
+QVAL.US,D,20251103,000000,45.85,45.98,45.3201,45.96,24468,0
+QVAL.US,D,20251104,000000,45.55,45.92,45.55,45.7764,9524,0
+QVAL.US,D,20251105,000000,45.78,46.605,45.78,46.405,19298,0
+QVAL.US,D,20251106,000000,46.43,46.59,45.98,46.1038,13098,0
+QVAL.US,D,20251107,000000,45.85,46.5,45.85,46.4819,10916,0
+QVAL.US,D,20251110,000000,46.72,46.75,46.3438,46.625,15865,0
+QVAL.US,D,20251111,000000,46.79,47.081,46.705,47.0449,9117,0
+QVAL.US,D,20251112,000000,47.37,47.6393,47.37,47.5269,64264,0
+QVAL.US,D,20251113,000000,47.61,47.77,47.1,47.1103,12805,0
+QVAL.US,D,20251114,000000,46.76,47,46.68,46.7345,47569,0
+QVAL.US,D,20251117,000000,46.65,46.81,46.071,46.1192,7211,0
+QVAL.US,D,20251118,000000,45.84,46.47,45.84,46.28,10351,0
+QVAL.US,D,20251119,000000,46.26,46.42,45.9887,46.07,8227,0
+QVAL.US,D,20251120,000000,46.42,46.59,45.57,45.57,23242,0
+QVAL.US,D,20251121,000000,46.11,47.21,46.0999,46.9466,12751,0
+QVAL.US,D,20251124,000000,47.01,47.12,46.76,46.9428,14714,0
+QVAL.US,D,20251125,000000,47.53,48.095,47.53,48.0309,6898,0
+QVAL.US,D,20251126,000000,48.1456,48.76,48.1456,48.5866,8966,0
+QVAL.US,D,20251128,000000,48.53,48.72,48.53,48.5937,4028,0
+QVAL.US,D,20251201,000000,48.23,48.81,48.23,48.52,19503,0
+QVAL.US,D,20251202,000000,48.63,48.63,48.109,48.2434,15952,0
+QVAL.US,D,20251203,000000,48.4,48.86,48.28,48.785,19322,0
+QVAL.US,D,20251204,000000,48.9599,48.9599,48.5817,48.6834,21304,0
+QVAL.US,D,20251205,000000,48.74,49.039,48.655,48.655,4641,0
+QVAL.US,D,20251208,000000,48.31,48.37,48.195,48.195,10479,0
+QVAL.US,D,20251209,000000,48.19,48.19,47.9839,47.9839,10725,0
+QVAL.US,D,20251210,000000,47.92,48.82,47.92,48.7763,24612,0
+QVAL.US,D,20251211,000000,48.83,49.5599,48.83,49.495,12494,0
+QVAL.US,D,20251212,000000,49.76,49.76,49.4,49.4628,10024,0
+QVAL.US,D,20251215,000000,49.585,49.7729,49.53,49.7316,17774,0
+QVAL.US,D,20251216,000000,49.61,49.61,49,49.277,16114,0
+QVAL.US,D,20251217,000000,49.4,49.7366,49.35,49.3628,25116,0
+QVAL.US,D,20251218,000000,49.6399,49.76,49.21,49.2475,23220,0
+QVAL.US,D,20251219,000000,49.23,49.68,49.23,49.6192,19502,0
+QVAL.US,D,20251222,000000,49.81,50.03,49.79,49.855,31522,0
+QVAL.US,D,20251223,000000,49.56,49.67,49.37,49.4406,32402,0
+QVAL.US,D,20251224,000000,49.54,49.7,49.455,49.645,26083,0
+QVAL.US,D,20251226,000000,49.63,49.74,49.41,49.6197,9715,0
+QVAL.US,D,20251229,000000,49.4,49.542,49.17,49.27,15375,0
+QVAL.US,D,20251230,000000,49.31,49.31,49.091,49.135,13315,0
+QVAL.US,D,20251231,000000,48.93,48.98,48.79,48.795,4872,0
+QVAL.US,D,20260102,000000,48.79,49.39,48.62,49.2436,23032,0
+QVAL.US,D,20260105,000000,49.29,49.77,49.29,49.6411,14430,0
+QVAL.US,D,20260106,000000,49.6,50.38,49.6,50.3246,30750,0
+QVAL.US,D,20260107,000000,50.415,50.415,49.7473,49.8902,15293,0
+QVAL.US,D,20260108,000000,50.15,50.8,50.15,50.6691,21233,0
+QVAL.US,D,20260109,000000,50.89,51.18,50.7591,51.095,42965,0
+QVAL.US,D,20260112,000000,50.92,51.06,50.6625,50.995,18575,0
+QVAL.US,D,20260113,000000,51.15,51.21,50.89,51.025,17573,0
+QVAL.US,D,20260114,000000,51.24,51.48,51.24,51.2781,11975,0
+QVAL.US,D,20260115,000000,51.3,51.63,51.07,51.599,24886,0
+QVAL.US,D,20260116,000000,51.44,51.44,51.0401,51.1232,13347,0
+QVAL.US,D,20260120,000000,50.64,51.07,50.64,50.74,14272,0
+QVAL.US,D,20260121,000000,51.11,51.765,51.11,51.64,26457,0
+QVAL.US,D,20260122,000000,51.86,51.9,51.585,51.6,28976,0
+QVAL.US,D,20260123,000000,51.755629,51.755629,51.24,51.45,37397,0
+QVAL.US,D,20260126,000000,51.66,51.662,51.376,51.515,33117,0
+QVAL.US,D,20260127,000000,51.32,51.3582,51.086,51.2204,48743,0
+QVAL.US,D,20260128,000000,51.26,51.56,51.18,51.185,26785,0
+QVAL.US,D,20260129,000000,51.4,51.8,51.27,51.4459,72934,0
+QVAL.US,D,20260130,000000,51.27,51.51,50.97,51.5,17314,0
+QVAL.US,D,20260202,000000,51.39,51.9594,51.3301,51.8512,23011,0
+QVAL.US,D,20260203,000000,51.78,52.48,51.78,52.16,16735,0
+QVAL.US,D,20260204,000000,52.26,53.32,52.26,53.2065,13050,0
+QVAL.US,D,20260205,000000,53,53.02,52.56,52.615,23251,0
+QVAL.US,D,20260206,000000,52.85,53.89,52.85,53.8368,19533,0
+QVAL.US,D,20260209,000000,53.63,53.63,53.3,53.4342,27459,0
+QVAL.US,D,20260210,000000,53.41,53.89,53.41,53.7,21285,0
+QVAL.US,D,20260211,000000,53.795,54.01,53.7,53.9,52690,0
+QVAL.US,D,20260212,000000,54.0037,54.1175,53.05,53.06,11701,0
+QVAL.US,D,20260213,000000,53.42,53.955,53.195,53.6997,13037,0
+QVAL.US,D,20260217,000000,53.72,53.81,53.09,53.54,24368,0
+QVAL.US,D,20260218,000000,53.56,53.98,53.56,53.86,19998,0
diff --git a/daily/us/nasdaq etfs/rdty.us.txt b/daily/us/nasdaq etfs/rdty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b66ec383741afddf07da89b6ae66b39a6b8d48c2
--- /dev/null
+++ b/daily/us/nasdaq etfs/rdty.us.txt	
@@ -0,0 +1,241 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RDTY.US,D,20250306,000000,49.12,49.79,48.97,49.2086,2445,0
+RDTY.US,D,20250307,000000,49.3,49.55,48.48,49.505,15719,0
+RDTY.US,D,20250310,000000,48.05,48.2831,48.05,48.2831,1334,0
+RDTY.US,D,20250311,000000,48.45,48.67,47.895,48.5092,5194,0
+RDTY.US,D,20250312,000000,48.52,48.63,48.3599,48.6089,2902,0
+RDTY.US,D,20250313,000000,48.14,48.14,47.9029,47.9029,709,0
+RDTY.US,D,20250314,000000,48.79,48.95,48.79,48.9093,650,0
+RDTY.US,D,20250317,000000,49.34,49.5278,49.34,49.5278,992,0
+RDTY.US,D,20250318,000000,49.08,49.2,49.02,49.2,3665,0
+RDTY.US,D,20250319,000000,49.128,49.6622,49.128,49.6622,4635,0
+RDTY.US,D,20250320,000000,49.04,49.38,48.95,49.1797,7684,0
+RDTY.US,D,20250321,000000,48.72,48.9782,48.65,48.9782,815,0
+RDTY.US,D,20250324,000000,49.97,50.07,49.943,50.008,4119,0
+RDTY.US,D,20250325,000000,49.86,49.9994,49.55,49.7223,4575,0
+RDTY.US,D,20250326,000000,50.05,50.05,49.3028,49.3028,5341,0
+RDTY.US,D,20250327,000000,48.7,49.1,48.6152,48.8726,2000,0
+RDTY.US,D,20250328,000000,48.65,48.65,47.8,47.8692,7905,0
+RDTY.US,D,20250331,000000,47.26,47.65,46.7999,47.65,12113,0
+RDTY.US,D,20250401,000000,47.14,47.93,47.14,47.93,622,0
+RDTY.US,D,20250402,000000,47.69,47.69,47.5,47.62,9439,0
+RDTY.US,D,20250403,000000,45.03,45.03,43.99,44.16,6192,0
+RDTY.US,D,20250404,000000,42.29,42.29,41.25,41.97,2440,0
+RDTY.US,D,20250407,000000,42.01,42.13,41.07,41.76,15115,0
+RDTY.US,D,20250408,000000,44.06,44.06,40.81,40.81,2121,0
+RDTY.US,D,20250409,000000,40.15,46.74,40.15,44.7,26848,0
+RDTY.US,D,20250410,000000,41.41,41.41,39.348,40.8,3963,0
+RDTY.US,D,20250411,000000,40.74,41.61,39.85,41.61,4999,0
+RDTY.US,D,20250414,000000,41.64,42.34,41.07,41.7,5018,0
+RDTY.US,D,20250415,000000,41.72,42.07,41.7,41.92,5068,0
+RDTY.US,D,20250416,000000,41.72,41.88,41.07,41.59,6717,0
+RDTY.US,D,20250417,000000,41.4,41.6288,41.08,41.6288,3770,0
+RDTY.US,D,20250421,000000,41.0431,41.0431,40.6,40.8413,3170,0
+RDTY.US,D,20250422,000000,41.56,41.75,41.28,41.68,2785,0
+RDTY.US,D,20250423,000000,43.25,43.55,42.65,42.65,9003,0
+RDTY.US,D,20250424,000000,42.2425,42.76,42.19,42.7049,4638,0
+RDTY.US,D,20250425,000000,42.47,42.71,42.29,42.6935,8865,0
+RDTY.US,D,20250428,000000,42.98,43.1,42.62,43.0465,6936,0
+RDTY.US,D,20250429,000000,43.03,43.4,42.75,43.335,4246,0
+RDTY.US,D,20250430,000000,42.89,43.27,42.364,43.27,17557,0
+RDTY.US,D,20250501,000000,43,43.29,43,43.0849,4733,0
+RDTY.US,D,20250502,000000,43.667,43.92,43.45,43.87,15607,0
+RDTY.US,D,20250505,000000,43.84,43.9025,43.49,43.68,6004,0
+RDTY.US,D,20250506,000000,43.3,43.47,43.26,43.34,5139,0
+RDTY.US,D,20250507,000000,43.35,43.7612,43.35,43.5,8591,0
+RDTY.US,D,20250508,000000,43.8,44.08,43.39,43.95,5726,0
+RDTY.US,D,20250509,000000,44.26,44.3032,43.76,44.0781,9690,0
+RDTY.US,D,20250512,000000,45.86,46,45.25,45.73,10337,0
+RDTY.US,D,20250513,000000,46.05,46.06,45.62,45.9883,8839,0
+RDTY.US,D,20250514,000000,45.94,45.94,45.41,45.5806,13613,0
+RDTY.US,D,20250515,000000,45.1031,45.48,45.06,45.38,2508,0
+RDTY.US,D,20250516,000000,45.48,45.98,45.48,45.95,12220,0
+RDTY.US,D,20250519,000000,45.19,45.73,45.19,45.65,9533,0
+RDTY.US,D,20250520,000000,45.5265,45.69,45.42,45.69,3237,0
+RDTY.US,D,20250521,000000,45.4,45.4,44.44,44.62,5355,0
+RDTY.US,D,20250522,000000,43.59,44.38,43.59,44.38,8114,0
+RDTY.US,D,20250523,000000,43.7464,44.22,43.55,44.22,3539,0
+RDTY.US,D,20250527,000000,45.04,45.04,44.49,45.0044,5218,0
+RDTY.US,D,20250528,000000,45.046,45.08,44.7,44.87,5093,0
+RDTY.US,D,20250529,000000,44.34,44.41,44.34,44.41,985,0
+RDTY.US,D,20250530,000000,44.03,44.45,44.03,44.19,3255,0
+RDTY.US,D,20250602,000000,44.1873,44.604264,44.1873,44.515,5346,0
+RDTY.US,D,20250603,000000,44.65,44.9931,44.58,44.9931,5765,0
+RDTY.US,D,20250604,000000,45.02,45.22,44.86,45.12,4203,0
+RDTY.US,D,20250605,000000,44.98,44.98,44.63,44.98,1558,0
+RDTY.US,D,20250606,000000,45.4648,45.75,45.32,45.64,7859,0
+RDTY.US,D,20250609,000000,45.86,46.35,45.86,46.0971,4098,0
+RDTY.US,D,20250610,000000,46.2,46.58,46.2,46.3737,2044,0
+RDTY.US,D,20250611,000000,46.39,46.75,46.05,46.243,6914,0
+RDTY.US,D,20250612,000000,45.55,45.8006,45.55,45.68,1641,0
+RDTY.US,D,20250613,000000,45.1057,45.1057,44.76,44.9699,2180,0
+RDTY.US,D,20250616,000000,45.98,45.98,43.06,45.42,3545,0
+RDTY.US,D,20250617,000000,45.21,45.5399,45.21,45.25,3711,0
+RDTY.US,D,20250618,000000,45.37,45.44,45.31,45.31,4143,0
+RDTY.US,D,20250620,000000,45.44,45.47,44.85,45.23,2092,0
+RDTY.US,D,20250623,000000,45.08,45.35,44.8824,45.31,3764,0
+RDTY.US,D,20250624,000000,45.93,46.2,45.725,46.1,9996,0
+RDTY.US,D,20250625,000000,46.04,46.07,45.65,45.65,7885,0
+RDTY.US,D,20250626,000000,45.7665,45.9995,45.6351,45.78,4611,0
+RDTY.US,D,20250627,000000,46.11,46.3267,45.7443,45.79,5243,0
+RDTY.US,D,20250630,000000,45.98,46.26,45.91,46.06,4152,0
+RDTY.US,D,20250701,000000,46.06,46.1816,45.8,45.95,2873,0
+RDTY.US,D,20250702,000000,46.075,46.57,46.075,46.4,1916,0
+RDTY.US,D,20250703,000000,46.48,46.77,46.48,46.77,1464,0
+RDTY.US,D,20250707,000000,46.16,46.41,45.8073,45.9,6558,0
+RDTY.US,D,20250708,000000,45.96,46.47,45.96,46.3,2370,0
+RDTY.US,D,20250709,000000,46.725,46.96,46.49,46.96,6409,0
+RDTY.US,D,20250710,000000,46.74,46.93,46.59,46.72,5996,0
+RDTY.US,D,20250711,000000,46.75,46.75,46.25,46.25,4819,0
+RDTY.US,D,20250714,000000,46.18,46.5525,46.1108,46.36,4978,0
+RDTY.US,D,20250715,000000,46.74,46.74,45.69,45.69,5423,0
+RDTY.US,D,20250716,000000,45.7506,46.195,45.48,46.1778,15267,0
+RDTY.US,D,20250717,000000,46.13,46.15,45.8501,46.1301,9131,0
+RDTY.US,D,20250718,000000,46.08,46.16,45.7833,45.8864,9690,0
+RDTY.US,D,20250721,000000,46.21,46.23,45.7016,45.7016,9536,0
+RDTY.US,D,20250722,000000,45.85,46.1167,45.7558,46.0084,3644,0
+RDTY.US,D,20250723,000000,46.2,46.6599,46.2,46.5716,11392,0
+RDTY.US,D,20250724,000000,46.02,46.02,45.73,45.73,4757,0
+RDTY.US,D,20250725,000000,45.5117,45.94,45.3401,45.8116,7541,0
+RDTY.US,D,20250728,000000,45.8653,45.9499,45.73,45.8405,4333,0
+RDTY.US,D,20250729,000000,45.94,46.0663,45.49,45.6338,10004,0
+RDTY.US,D,20250730,000000,45.765,45.965,45.25,45.4003,8520,0
+RDTY.US,D,20250731,000000,44.9929,45.1597,44.71,44.7812,4256,0
+RDTY.US,D,20250801,000000,44.17,44.17,43.29,43.8241,9980,0
+RDTY.US,D,20250804,000000,43.95,44.56,43.95,44.4513,2888,0
+RDTY.US,D,20250805,000000,44.7,44.7653,44.44,44.7653,8463,0
+RDTY.US,D,20250806,000000,44.93,44.93,44.4605,44.7761,8835,0
+RDTY.US,D,20250807,000000,45.07,45.07,44.1623,44.4541,4376,0
+RDTY.US,D,20250808,000000,44.54,44.7322,44.47,44.609,3714,0
+RDTY.US,D,20250811,000000,44.77,44.83,44.52,44.6315,10611,0
+RDTY.US,D,20250812,000000,44.8,45.28,44.8,45.26,5294,0
+RDTY.US,D,20250813,000000,45.46,45.7575,45.46,45.7575,4084,0
+RDTY.US,D,20250814,000000,44.895,44.95,44.3606,44.8774,4146,0
+RDTY.US,D,20250815,000000,44.9096,44.96,44.3798,44.7159,7425,0
+RDTY.US,D,20250818,000000,44.75,44.98,44.6878,44.92,5115,0
+RDTY.US,D,20250819,000000,45.02,45.1597,44.5994,44.5994,5358,0
+RDTY.US,D,20250820,000000,44.53,44.597,44.18,44.5348,10381,0
+RDTY.US,D,20250821,000000,44.1,44.33,44.1,44.1898,2483,0
+RDTY.US,D,20250822,000000,44.34,45.28,44.34,45.09,8214,0
+RDTY.US,D,20250825,000000,45.13,45.1428,44.8158,44.8158,9050,0
+RDTY.US,D,20250826,000000,44.89,45.14,44.89,45.14,5497,0
+RDTY.US,D,20250827,000000,45.13,45.46,45.06,45.3577,12891,0
+RDTY.US,D,20250828,000000,45.07,45.14,44.9,45.055,3648,0
+RDTY.US,D,20250829,000000,45.085,45.275,44.72,44.8434,8359,0
+RDTY.US,D,20250902,000000,44.81,44.81,44.08,44.4485,13638,0
+RDTY.US,D,20250903,000000,44.54,44.69,44.4,44.405,12176,0
+RDTY.US,D,20250904,000000,44.27,44.53,44.1201,44.53,5120,0
+RDTY.US,D,20250905,000000,44.69,44.9,44.07,44.6908,13550,0
+RDTY.US,D,20250908,000000,44.7,44.9347,44.585,44.9347,16032,0
+RDTY.US,D,20250909,000000,44.96,44.96,44.51,44.7519,19778,0
+RDTY.US,D,20250910,000000,44.82,44.9493,44.6,44.7135,21028,0
+RDTY.US,D,20250911,000000,44.6628,44.7663,44.5001,44.7233,3976,0
+RDTY.US,D,20250912,000000,44.57,44.57,44.2601,44.3581,13801,0
+RDTY.US,D,20250915,000000,44.81,44.81,44.32,44.425,12055,0
+RDTY.US,D,20250916,000000,44.28,44.58,44.1916,44.3212,12753,0
+RDTY.US,D,20250917,000000,44.495,45.0065,44.15,44.7083,10098,0
+RDTY.US,D,20250918,000000,44.7,45.2193,44.7,45.2152,6355,0
+RDTY.US,D,20250919,000000,45.09,45.1304,44.7282,44.7944,8431,0
+RDTY.US,D,20250922,000000,44.91,44.9431,44.63,44.9431,8751,0
+RDTY.US,D,20250923,000000,44.94,45.32,44.7542,44.9662,5623,0
+RDTY.US,D,20250924,000000,44.8,45.04,44.56,44.57,15188,0
+RDTY.US,D,20250925,000000,43.84,43.958,43.564,43.8431,8682,0
+RDTY.US,D,20250926,000000,44.055,44.1844,43.9725,44.1844,5304,0
+RDTY.US,D,20250929,000000,44.3,44.3,44.09,44.2119,4725,0
+RDTY.US,D,20250930,000000,44.16,44.3656,44.0481,44.3656,8718,0
+RDTY.US,D,20251001,000000,44.45,44.6,44.2955,44.485,6337,0
+RDTY.US,D,20251002,000000,44.3974,44.5133,44.3974,44.5133,1906,0
+RDTY.US,D,20251003,000000,44.9,45.1399,44.79,44.9507,12184,0
+RDTY.US,D,20251006,000000,45.42,45.42,45.05,45.195,7164,0
+RDTY.US,D,20251007,000000,45.38,45.38,44.61,44.7247,7001,0
+RDTY.US,D,20251008,000000,44.84,45.19,44.8299,45.1699,6466,0
+RDTY.US,D,20251009,000000,44.85,44.85,44.4001,44.5375,4732,0
+RDTY.US,D,20251010,000000,44.6,44.9,43.2918,43.2918,10434,0
+RDTY.US,D,20251013,000000,44.17,44.44,43.95,44.3205,6915,0
+RDTY.US,D,20251014,000000,43.63,44.26,43.595,44.15,23341,0
+RDTY.US,D,20251015,000000,44.27,44.675,44.12,44.3629,6855,0
+RDTY.US,D,20251016,000000,44.68,44.68,43.44,43.4412,7936,0
+RDTY.US,D,20251017,000000,43.4663,43.4663,43.05,43.335,8929,0
+RDTY.US,D,20251020,000000,44.09,44.35,44.0017,44.2481,3985,0
+RDTY.US,D,20251021,000000,43.85,44.31,43.85,44.0926,5364,0
+RDTY.US,D,20251022,000000,43.415,43.505,42.5728,43.0332,13348,0
+RDTY.US,D,20251023,000000,43.3835,43.52,43.12,43.4691,5392,0
+RDTY.US,D,20251024,000000,44.0734,44.3194,44.0734,44.1164,4406,0
+RDTY.US,D,20251027,000000,44.44,44.62,44.12,44.2809,5781,0
+RDTY.US,D,20251028,000000,44.28,44.3675,43.9884,44.1314,7191,0
+RDTY.US,D,20251029,000000,43.62,43.9955,43.13,43.3846,12318,0
+RDTY.US,D,20251030,000000,43.54,43.68,43.2258,43.2258,6488,0
+RDTY.US,D,20251031,000000,43.16,43.5459,43.1552,43.5459,4373,0
+RDTY.US,D,20251103,000000,43.48,43.48,43.005,43.4131,9746,0
+RDTY.US,D,20251104,000000,42.78,43.04,42.52,42.7534,5694,0
+RDTY.US,D,20251105,000000,42.508,42.9,42.508,42.7691,18424,0
+RDTY.US,D,20251106,000000,42.58,42.5801,41.96,42.0528,9426,0
+RDTY.US,D,20251107,000000,41.73,42.17,41.49,42.054,7772,0
+RDTY.US,D,20251110,000000,42.656,42.8579,42.18,42.6134,15021,0
+RDTY.US,D,20251111,000000,42.5275,42.6948,42.44,42.6948,5803,0
+RDTY.US,D,20251112,000000,42.4213,42.55,42.07,42.1842,4666,0
+RDTY.US,D,20251113,000000,42.01,42.01,41.0011,41.0011,6514,0
+RDTY.US,D,20251114,000000,40.52,41.02,40.3201,40.9037,7089,0
+RDTY.US,D,20251117,000000,40.78,40.91,40.03,40.1088,11239,0
+RDTY.US,D,20251118,000000,39.8,40.3191,39.74,40.3191,10573,0
+RDTY.US,D,20251119,000000,39.97,40.19,39.79,39.9277,5549,0
+RDTY.US,D,20251120,000000,40.795,40.9099,39.244,39.244,10706,0
+RDTY.US,D,20251121,000000,39.51,39.98,39.38,39.905,7330,0
+RDTY.US,D,20251124,000000,40.13,40.5,40.13,40.396,8752,0
+RDTY.US,D,20251125,000000,40.73,41.03,40.675,40.9541,25462,0
+RDTY.US,D,20251126,000000,40.92,41.41,40.92,41.41,11845,0
+RDTY.US,D,20251128,000000,42,42,40.6293,40.9126,20493,0
+RDTY.US,D,20251201,000000,40.53,40.84,40.3917,40.4759,7786,0
+RDTY.US,D,20251202,000000,40.73,40.84,40.5,40.553,9040,0
+RDTY.US,D,20251203,000000,40.16,40.56,40.16,40.56,15809,0
+RDTY.US,D,20251204,000000,40.425,40.71,40.3,40.5952,8447,0
+RDTY.US,D,20251205,000000,40.7,40.76,40.5,40.5066,7577,0
+RDTY.US,D,20251208,000000,40.6601,40.7699,40.4315,40.625,9815,0
+RDTY.US,D,20251209,000000,40.5835,40.85,40.54,40.7122,8305,0
+RDTY.US,D,20251210,000000,40.35,40.96,40.33,40.96,5939,0
+RDTY.US,D,20251211,000000,40.95,41.2,40.8038,41.1588,4913,0
+RDTY.US,D,20251212,000000,41.31,41.31,40.62,40.6602,6428,0
+RDTY.US,D,20251215,000000,40.42,40.92,40.41,40.5377,23262,0
+RDTY.US,D,20251216,000000,40.4,40.5118,40.0678,40.3609,7752,0
+RDTY.US,D,20251217,000000,39.96,40.25,39.4618,39.4618,7834,0
+RDTY.US,D,20251218,000000,39.87,40.075,39.87,39.8865,3917,0
+RDTY.US,D,20251219,000000,39.88,40.31,39.88,40.207,14199,0
+RDTY.US,D,20251222,000000,40.61,40.8,40.61,40.7477,5310,0
+RDTY.US,D,20251223,000000,40.4401,40.67,40.42,40.54,5354,0
+RDTY.US,D,20251224,000000,40.06,40.3055,40.06,40.3029,2287,0
+RDTY.US,D,20251226,000000,40.095,40.21,39.91,40.1281,7928,0
+RDTY.US,D,20251229,000000,39.89,40,39.77,39.9008,7955,0
+RDTY.US,D,20251230,000000,39.99,39.99,39.7,39.7094,9552,0
+RDTY.US,D,20251231,000000,39.52,39.52,39.22,39.2235,3369,0
+RDTY.US,D,20260102,000000,39.43,39.56,39.1555,39.555,10498,0
+RDTY.US,D,20260105,000000,39.54,40.09,39.54,40.0206,6518,0
+RDTY.US,D,20260106,000000,39.79,40.17,39.79,40.105,5978,0
+RDTY.US,D,20260107,000000,40.03,40.03,39.61,39.8546,7359,0
+RDTY.US,D,20260108,000000,39.865,40.0766,39.865,40.0766,3149,0
+RDTY.US,D,20260109,000000,40.5,40.6638,40.34,40.4678,5100,0
+RDTY.US,D,20260112,000000,40.15,40.4634,40.15,40.4634,6491,0
+RDTY.US,D,20260113,000000,40.7,40.7,40.36,40.511,10076,0
+RDTY.US,D,20260114,000000,40.14,40.57,40.04,40.4709,11496,0
+RDTY.US,D,20260115,000000,40.705,40.99,40.705,40.9048,2792,0
+RDTY.US,D,20260116,000000,40.99,41.18,40.905,41.06,4813,0
+RDTY.US,D,20260120,000000,40.54,40.79,40.5,40.6465,9390,0
+RDTY.US,D,20260121,000000,40.61,41.06,40.5,41.0448,8161,0
+RDTY.US,D,20260122,000000,41.55,41.69,41.5,41.5347,6256,0
+RDTY.US,D,20260123,000000,41.3,41.3,40.69,40.7751,6857,0
+RDTY.US,D,20260126,000000,40.83,41.0216,40.61,40.7311,9841,0
+RDTY.US,D,20260127,000000,40.65,40.89,40.65,40.8786,7544,0
+RDTY.US,D,20260128,000000,40.685,40.73,40.4001,40.45,4877,0
+RDTY.US,D,20260129,000000,40.485,40.52,39.96,40.4659,6044,0
+RDTY.US,D,20260130,000000,40.18,40.46,39.9758,39.9758,4982,0
+RDTY.US,D,20260202,000000,39.72,40.31,39.72,40.2104,11250,0
+RDTY.US,D,20260203,000000,40.42,40.7196,39.8399,40.4429,11010,0
+RDTY.US,D,20260204,000000,40.2507,40.3415,39.38,39.9048,14803,0
+RDTY.US,D,20260205,000000,39.69,40.0455,39.2101,39.3055,10856,0
+RDTY.US,D,20260206,000000,40.24,40.48,40.15,40.365,5281,0
+RDTY.US,D,20260209,000000,40.42,40.54,40.4163,40.5196,7802,0
+RDTY.US,D,20260210,000000,40.55,40.8453,40.4703,40.6091,8958,0
+RDTY.US,D,20260211,000000,40.36,40.54,39.6108,40.1456,7896,0
+RDTY.US,D,20260212,000000,40.1899,40.1899,39.24,39.465,7224,0
+RDTY.US,D,20260213,000000,39.49,41.04,39.2,39.9937,13351,0
+RDTY.US,D,20260217,000000,39.9,40.3499,39.63,40.1691,8699,0
+RDTY.US,D,20260218,000000,39.89,40.99,39.89,40.99,10476,0
diff --git a/daily/us/nasdaq etfs/rfdi.us.txt b/daily/us/nasdaq etfs/rfdi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be23d4f2b723259acd692f262e8e600184c8fa63
--- /dev/null
+++ b/daily/us/nasdaq etfs/rfdi.us.txt	
@@ -0,0 +1,2473 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RFDI.US,D,20160415,000000,42.995,43.0095,42.995,43.0095,1193.1364859844,0
+RFDI.US,D,20160419,000000,43.3712,43.8227,43.3712,43.8227,2864.149531516,0
+RFDI.US,D,20160420,000000,43.9588,44.0504,43.8478,44.0504,3796.0606530624,0
+RFDI.US,D,20160421,000000,43.9336,43.9742,43.8227,43.8227,1335.1518626828,0
+RFDI.US,D,20160422,000000,43.8227,43.8478,43.6384,43.7889,2741.8297180093,0
+RFDI.US,D,20160425,000000,43.7397,43.8053,43.7224,43.8053,1056.3041522312,0
+RFDI.US,D,20160426,000000,43.8999,43.9086,43.8478,43.8912,1204.5391804638,0
+RFDI.US,D,20160427,000000,43.925,43.925,43.925,43.925,225.9806724106,0
+RFDI.US,D,20160428,000000,43.6654,43.6654,42.4229,42.4229,19161.709768394,0
+RFDI.US,D,20160429,000000,42.7336,42.7683,42.5754,42.7683,488.24264543757,0
+RFDI.US,D,20160502,000000,42.94,43.1523,42.94,43.1445,20031.424374598,0
+RFDI.US,D,20160503,000000,42.6062,42.6062,42.3043,42.3043,838.6163485329,0
+RFDI.US,D,20160504,000000,41.9812,41.9812,41.8509,41.93,5805.0080986208,0
+RFDI.US,D,20160505,000000,41.8239,41.8239,41.7467,41.7603,932.94773013549,0
+RFDI.US,D,20160506,000000,41.904,42.1191,41.9001,41.9812,11083.41903401,0
+RFDI.US,D,20160509,000000,42.1519,42.1519,42.1519,42.1519,332.75135708166,0
+RFDI.US,D,20160510,000000,42.2782,42.2782,42.2782,42.2782,238.41997547907,0
+RFDI.US,D,20160511,000000,42.5831,42.5831,42.2898,42.2898,978.55850805323,0
+RFDI.US,D,20160512,000000,42.3969,42.3969,42.1615,42.1615,5662.9927219224,0
+RFDI.US,D,20160513,000000,42.1113,42.1113,42.0467,42.0863,2143.7065621336,0
+RFDI.US,D,20160516,000000,42.4143,42.4143,42.4143,42.4143,1193.1364859844,0
+RFDI.US,D,20160517,000000,42.3477,42.3477,42.1451,42.1451,355.55674604053,0
+RFDI.US,D,20160518,000000,42.1191,42.4471,42.1191,42.204,13153.526386321,0
+RFDI.US,D,20160519,000000,42.0467,42.1027,41.9898,42.0612,3662.3381450763,0
+RFDI.US,D,20160520,000000,42.5329,42.5397,42.3892,42.4326,4995.416790581,0
+RFDI.US,D,20160523,000000,42.2638,42.2638,42.2638,42.2638,238.41997547907,0
+RFDI.US,D,20160524,000000,42.6911,42.7731,42.6834,42.7731,752.57783564263,0
+RFDI.US,D,20160525,000000,43.269,43.4697,43.269,43.4697,1070.8166724777,0
+RFDI.US,D,20160526,000000,43.5121,43.5121,43.4947,43.4947,33857.709735206,0
+RFDI.US,D,20160527,000000,43.4445,43.4445,43.3134,43.3134,712.15010067009,0
+RFDI.US,D,20160531,000000,43.4281,43.4773,43.3548,43.3886,3099.4596812279,0
+RFDI.US,D,20160601,000000,43.269,43.3462,43.1696,43.3462,20886.626460555,0
+RFDI.US,D,20160602,000000,43.1687,43.2506,43.1687,43.2458,4549.6750972941,0
+RFDI.US,D,20160603,000000,42.9854,43.1031,42.7789,43.1031,7379.6165453717,0
+RFDI.US,D,20160607,000000,43.7147,43.7571,43.6867,43.6944,5810.191141566,0
+RFDI.US,D,20160608,000000,43.7667,43.7667,43.6809,43.6992,6204.102405401,0
+RFDI.US,D,20160609,000000,43.1687,43.2092,43.0268,43.2092,8113.5354264117,0
+RFDI.US,D,20160610,000000,42.3477,42.3477,41.9474,42.0689,11092.748511311,0
+RFDI.US,D,20160613,000000,41.6908,41.7091,41.1689,41.1689,9728.5716081351,0
+RFDI.US,D,20160614,000000,41.3483,41.3483,40.4859,40.4859,14114.462548361,0
+RFDI.US,D,20160615,000000,41.0551,41.1563,40.9374,40.9374,2422.5542725852,0
+RFDI.US,D,20160616,000000,40.4859,40.9306,40.4859,40.9306,4665.7752592665,0
+RFDI.US,D,20160617,000000,41.0965,41.2576,41.0357,41.2402,59192.42365133,0
+RFDI.US,D,20160620,000000,42.2638,42.5484,42.2638,42.4625,5676.46863358,0
+RFDI.US,D,20160621,000000,42.6062,43.1205,42.6062,43.0008,61923.887283449,0
+RFDI.US,D,20160622,000000,43.1764,43.1764,42.6998,42.6998,1372.4697718882,0
+RFDI.US,D,20160623,000000,43.9221,43.9221,43.2439,43.2506,2003.7644026132,0
+RFDI.US,D,20160624,000000,43.7706,43.7706,40.0132,40.181,9432.1015516698,0
+RFDI.US,D,20160627,000000,39.0301,39.6234,39.0301,39.5154,1689.6720001343,0
+RFDI.US,D,20160628,000000,40.0209,40.6827,40.0209,40.6827,27493.969607093,0
+RFDI.US,D,20160629,000000,41.1824,41.3435,40.975,41.3338,4726.9351660198,0
+RFDI.US,D,20160630,000000,41.8789,42.0641,41.8789,42.0149,827.21365405347,0
+RFDI.US,D,20160701,000000,42.149,42.2512,41.7563,42.2512,803.37165650556,0
+RFDI.US,D,20160705,000000,41.1824,41.1824,41.1824,41.1824,236.34675830099,0
+RFDI.US,D,20160706,000000,40.6084,41.1573,40.6084,40.946,618.85532765654,0
+RFDI.US,D,20160707,000000,41.3174,41.3772,40.7599,41.056,2624.6929474479,0
+RFDI.US,D,20160708,000000,41.4139,42.1914,41.3435,42.1914,7199.2466508789,0
+RFDI.US,D,20160711,000000,42.2001,43.1263,42.2001,43.1263,3818.8660420213,0
+RFDI.US,D,20160712,000000,43.1339,43.5507,43.0837,43.2352,3153.363327858,0
+RFDI.US,D,20160713,000000,43.1001,43.1263,42.9536,43.0587,10454.197620463,0
+RFDI.US,D,20160714,000000,43.8353,43.8353,43.1667,43.1889,5420.4263120872,0
+RFDI.US,D,20160715,000000,42.996,42.996,42.996,42.996,42438.755635275,0
+RFDI.US,D,20160718,000000,42.9728,43.4291,42.9342,43.1417,7606.6338263714,0
+RFDI.US,D,20160719,000000,42.6766,42.6998,42.6757,42.6998,1649.2442651617,0
+RFDI.US,D,20160720,000000,42.9642,43.1764,42.9642,43.1493,10012.602361532,0
+RFDI.US,D,20160721,000000,42.9448,43.1185,42.9111,43.0587,2735.6100664751,0
+RFDI.US,D,20160722,000000,43.159,43.1841,43.1069,43.1841,5809.154532977,0
+RFDI.US,D,20160725,000000,43.2506,43.2506,43.05,43.2352,4761.1432494581,0
+RFDI.US,D,20160726,000000,43.2256,43.3616,43.1417,43.2352,2816.4655364201,0
+RFDI.US,D,20160727,000000,43.4551,43.6596,43.4475,43.6596,3330.6233965837,0
+RFDI.US,D,20160728,000000,43.3462,43.6134,43.3124,43.4967,7563.0962656317,0
+RFDI.US,D,20160729,000000,43.7773,43.9472,43.5632,43.897,14867.040384004,0
+RFDI.US,D,20160801,000000,43.5796,43.76,43.5256,43.569,2164.4387339143,0
+RFDI.US,D,20160802,000000,43.3712,43.4205,43.1098,43.3182,13349.445409649,0
+RFDI.US,D,20160803,000000,42.7539,43.0066,42.7539,42.996,6835.397036126,0
+RFDI.US,D,20160804,000000,43.2506,43.3278,42.9304,43.3278,8240.0016742745,0
+RFDI.US,D,20160805,000000,43.5391,43.65,43.4117,43.65,616.78211047846,0
+RFDI.US,D,20160808,000000,43.7349,43.7349,43.379,43.6761,2541.7642603247,0
+RFDI.US,D,20160809,000000,44.1083,44.1931,43.9674,44.1661,5966.719038511,0
+RFDI.US,D,20160810,000000,44.2761,44.5723,44.0648,44.1661,59594.627783877,0
+RFDI.US,D,20160811,000000,44.1266,44.88,44.1266,44.8047,20004.472551283,0
+RFDI.US,D,20160812,000000,44.8617,44.8703,44.2009,44.2009,4122.5923586098,0
+RFDI.US,D,20160815,000000,44.5539,44.634,44.5539,44.5993,1044.9014577518,0
+RFDI.US,D,20160816,000000,44.5424,44.5501,44.4479,44.4479,1843.0900713121,0
+RFDI.US,D,20160817,000000,44.0494,44.3716,44.033,44.3716,16615.799073713,0
+RFDI.US,D,20160818,000000,44.3456,44.4893,44.2597,44.4893,3057.9953376663,0
+RFDI.US,D,20160819,000000,45.0478,45.0478,44.0899,44.1266,3091.1668125156,0
+RFDI.US,D,20160822,000000,44.0398,44.1931,44.0398,44.1749,7021.9865821531,0
+RFDI.US,D,20160823,000000,44.5906,44.5906,44.3224,44.3224,2575.972343763,0
+RFDI.US,D,20160824,000000,45.5418,45.5418,44.39,44.4479,26569.31474567,0
+RFDI.US,D,20160825,000000,44.0909,44.361,44.0909,44.361,946.42364179301,0
+RFDI.US,D,20160826,000000,44.4739,44.4739,43.9472,43.9664,2100.1690013939,0
+RFDI.US,D,20160829,000000,44.1855,44.3542,44.0244,44.1931,3481.9682505835,0
+RFDI.US,D,20160830,000000,44.3369,44.3369,44.1999,44.2636,27788.366446381,0
+RFDI.US,D,20160831,000000,44.2761,44.2761,43.8035,44.2009,2510.6660026535,0
+RFDI.US,D,20160901,000000,44.3282,44.4739,44.1893,44.4739,3983.6868076786,0
+RFDI.US,D,20160902,000000,44.9224,44.989,44.6938,44.6938,5788.4223611962,0
+RFDI.US,D,20160906,000000,45.6682,45.6682,45.0662,45.0816,10570.297782436,0
+RFDI.US,D,20160907,000000,44.8375,45.3971,44.8375,45.3884,8224.4525454389,0
+RFDI.US,D,20160908,000000,44.9311,45.3035,44.9311,45.181,5997.8172961822,0
+RFDI.US,D,20160909,000000,44.7006,44.7016,44.2558,44.3369,10836.706189818,0
+RFDI.US,D,20160912,000000,44.2317,44.4893,44.2317,44.4893,2599.8143413109,0
+RFDI.US,D,20160913,000000,43.9308,43.9308,43.65,43.7262,1325.8223853814,0
+RFDI.US,D,20160914,000000,43.7166,43.87,43.4715,43.4715,7578.6453944673,0
+RFDI.US,D,20160915,000000,43.9066,44.1169,43.9066,44.0735,1208.68561482,0
+RFDI.US,D,20160916,000000,43.6076,43.6172,43.5565,43.6172,871.78782338217,0
+RFDI.US,D,20160919,000000,43.9144,44.1083,43.4455,43.5748,5794.6420127305,0
+RFDI.US,D,20160920,000000,43.7359,44.1353,43.7349,44.1266,14103.059853882,0
+RFDI.US,D,20160921,000000,44.5549,44.8974,44.3678,44.8125,32700.854549838,0
+RFDI.US,D,20160922,000000,45.4395,45.4482,45.1531,45.1935,3584.5925008984,0
+RFDI.US,D,20160923,000000,44.4439,45.0816,44.4439,45.0324,2096.0225670377,0
+RFDI.US,D,20160926,000000,44.4363,44.4363,44.2771,44.3687,2117.7913474076,0
+RFDI.US,D,20160927,000000,44.3957,44.5887,44.1381,44.5887,854.1654773685,0
+RFDI.US,D,20160928,000000,44.7247,45.2022,44.6697,45.1337,5867.2046139632,0
+RFDI.US,D,20160929,000000,44.7758,44.8694,44.5665,44.5974,15977.248182864,0
+RFDI.US,D,20160930,000000,44.6418,44.933,44.6418,44.933,2582.1919952972,0
+RFDI.US,D,20161003,000000,46.1707,46.1707,44.7719,44.9138,3969.174287432,0
+RFDI.US,D,20161004,000000,44.9813,44.9813,44.7971,44.7971,5733.4821059771,0
+RFDI.US,D,20161005,000000,44.9051,44.9543,44.3408,44.9543,3476.7852076383,0
+RFDI.US,D,20161006,000000,45.1685,45.1685,44.1401,44.4999,16620.982116658,0
+RFDI.US,D,20161007,000000,44.9716,44.9716,43.7176,44.4006,4549.6750972941,0
+RFDI.US,D,20161010,000000,45.1501,45.1501,44.2443,44.4276,12419.607505282,0
+RFDI.US,D,20161011,000000,43.9018,43.9018,43.6047,43.7571,7264.5529919884,0
+RFDI.US,D,20161012,000000,43.7397,43.7397,43.5806,43.7301,2468.1650505029,0
+RFDI.US,D,20161013,000000,43.2188,43.6038,43.0346,43.2718,8154.9997699732,0
+RFDI.US,D,20161014,000000,44.6418,44.6418,43.652,43.7224,2120.9011731747,0
+RFDI.US,D,20161017,000000,43.6896,43.6896,43.5719,43.5719,1222.1615264775,0
+RFDI.US,D,20161018,000000,43.5796,44.0755,43.5796,43.6452,3247.6947094606,0
+RFDI.US,D,20161019,000000,44.004,44.1825,44.004,44.1633,3490.2611192958,0
+RFDI.US,D,20161020,000000,44.0793,44.1825,44.0629,44.1825,806.48148227268,0
+RFDI.US,D,20161021,000000,43.7484,44.1217,43.7484,44.1217,1645.0978308056,0
+RFDI.US,D,20161024,000000,45.1193,45.1193,44.0128,44.1575,19148.233856737,0
+RFDI.US,D,20161025,000000,44.2153,44.2153,44.1825,44.2153,8216.1596767266,0
+RFDI.US,D,20161026,000000,43.978,44.1825,43.978,44.1141,1527.9610602441,0
+RFDI.US,D,20161027,000000,44.0629,44.1053,43.7205,43.8189,3825.0856935555,0
+RFDI.US,D,20161028,000000,43.9694,44.2414,43.9694,44.004,8336.4062730551,0
+RFDI.US,D,20161031,000000,44.1633,44.8193,43.5719,43.5864,19958.861773365,0
+RFDI.US,D,20161101,000000,43.6038,43.9954,43.3404,43.4301,3061.1051634335,0
+RFDI.US,D,20161102,000000,43.7667,43.7667,43.3056,43.5005,5279.4475439779,0
+RFDI.US,D,20161103,000000,44.4536,44.4536,43.3925,43.3925,88267.221356708,0
+RFDI.US,D,20161104,000000,42.8223,43.0943,42.8223,42.9758,5316.7654531833,0
+RFDI.US,D,20161107,000000,43.4417,43.6896,43.3192,43.6896,4538.2724028147,0
+RFDI.US,D,20161108,000000,43.6712,43.7803,43.6202,43.7803,1173.4409227926,0
+RFDI.US,D,20161109,000000,43.8845,44.0204,43.6548,43.8758,12338.752035336,0
+RFDI.US,D,20161110,000000,43.5642,43.7986,43.5005,43.7224,6366.8499538802,0
+RFDI.US,D,20161111,000000,44.1825,44.1825,42.9304,43.0085,134667.89501929,0
+RFDI.US,D,20161114,000000,43.1291,43.2468,42.7809,43.2468,3293.3054873783,0
+RFDI.US,D,20161115,000000,43.978,43.978,43.2285,43.6038,7686.4526877274,0
+RFDI.US,D,20161116,000000,42.8204,43.2718,42.8204,43.2536,6379.2892569487,0
+RFDI.US,D,20161117,000000,41.7669,43.4485,41.7669,43.1127,5904.5225231686,0
+RFDI.US,D,20161118,000000,43.0172,43.2372,42.9516,42.9844,6409.3509060308,0
+RFDI.US,D,20161121,000000,43.2372,43.3925,43.0519,43.0519,9706.8028277653,0
+RFDI.US,D,20161122,000000,43.4649,43.7118,43.1205,43.2285,10971.465306393,0
+RFDI.US,D,20161123,000000,42.8465,43.5555,42.8465,43.3404,6278.7382238119,0
+RFDI.US,D,20161128,000000,43.406,43.4735,43.1369,43.3558,7347.4816791115,0
+RFDI.US,D,20161129,000000,43.3394,43.7224,43.3202,43.5796,2974.0300419541,0
+RFDI.US,D,20161130,000000,43.5459,43.624,43.2285,43.432,142046.47495607,0
+RFDI.US,D,20161201,000000,43.5005,43.5005,43.1947,43.3095,16717.386715439,0
+RFDI.US,D,20161202,000000,43.5864,43.5864,43.3558,43.3925,17909.486592835,0
+RFDI.US,D,20161205,000000,43.7484,44.0282,43.7397,43.7397,48713.34742473,0
+RFDI.US,D,20161206,000000,44.0648,44.2694,43.9626,44.2568,18397.729238272,0
+RFDI.US,D,20161207,000000,44.4961,44.8791,44.198,44.6418,30054.39282202,0
+RFDI.US,D,20161208,000000,44.8521,45.0566,44.4199,44.7594,19558.730857996,0
+RFDI.US,D,20161209,000000,44.8279,44.8877,44.6928,44.8366,7359.92098218,0
+RFDI.US,D,20161212,000000,44.5135,44.7594,44.5135,44.6418,4915.597929225,0
+RFDI.US,D,20161213,000000,45.1327,45.1781,44.8521,45.1105,2571.8259094068,0
+RFDI.US,D,20161214,000000,45.015,45.0662,44.4121,44.4121,8213.0498509595,0
+RFDI.US,D,20161215,000000,44.4218,44.6418,44.4199,44.5549,20596.376055624,0
+RFDI.US,D,20161216,000000,44.5491,44.606,44.3861,44.4276,43637.075164204,0
+RFDI.US,D,20161219,000000,44.2404,44.5974,44.2404,44.4218,9015.384898876,0
+RFDI.US,D,20161220,000000,44.6504,44.6504,44.3591,44.5887,16841.779746124,0
+RFDI.US,D,20161221,000000,44.7025,44.7025,44.4922,44.6436,5187.1893795533,0
+RFDI.US,D,20161222,000000,44.36,44.689,44.36,44.659,140598.33275719,0
+RFDI.US,D,20161223,000000,44.6948,45.0016,44.6861,44.7025,67540.232618864,0
+RFDI.US,D,20161227,000000,44.8713,44.8713,44.6764,44.6764,12223.688481953,0
+RFDI.US,D,20161228,000000,44.9494,44.9494,44.4044,44.659,19293.359059202,0
+RFDI.US,D,20161229,000000,44.659,44.7623,44.4815,44.7286,155513.05713629,0
+RFDI.US,D,20161230,000000,44.9842,45.3498,44.7623,44.8993,35345.243060478,0
+RFDI.US,D,20170103,000000,45.1289,45.1299,44.8067,45.0614,7018.876756386,0
+RFDI.US,D,20170104,000000,46.1457,46.1457,45.289,45.6324,8313.6008840963,0
+RFDI.US,D,20170105,000000,45.6624,46.027,45.6624,45.9508,6473.6206385513,0
+RFDI.US,D,20170106,000000,45.8389,45.8389,45.6228,45.6594,9900.6486339157,0
+RFDI.US,D,20170109,000000,45.6412,45.7965,45.5081,45.7308,4285.339907089,0
+RFDI.US,D,20170110,000000,45.5929,45.7366,45.453,45.6412,7365.1040251252,0
+RFDI.US,D,20170111,000000,45.5331,45.7984,45.5071,45.7984,88645.583491707,0
+RFDI.US,D,20170112,000000,45.8273,45.8997,45.7202,45.7202,8252.440977343,0
+RFDI.US,D,20170113,000000,45.9508,46.0859,45.7829,46.0675,17540.453935137,0
+RFDI.US,D,20170117,000000,46.3936,46.3936,45.7299,45.7714,31716.076390251,0
+RFDI.US,D,20170118,000000,45.7482,45.8254,45.5842,45.8167,53363.573555161,0
+RFDI.US,D,20170119,000000,45.7665,45.8737,45.5253,45.864,5555.1854286623,0
+RFDI.US,D,20170120,000000,46.1813,46.1813,45.753,45.9412,7586.9382631796,0
+RFDI.US,D,20170123,000000,45.9508,46.1042,45.5813,46.1042,7058.2678827695,0
+RFDI.US,D,20170124,000000,46.0184,46.2325,45.8997,46.1631,22326.475790731,0
+RFDI.US,D,20170125,000000,46.4322,46.6512,46.4322,46.6512,157121.87366648,0
+RFDI.US,D,20170126,000000,46.627,46.627,46.4544,46.5055,8559.2771196986,0
+RFDI.US,D,20170127,000000,46.5749,46.5749,46.3424,46.3424,16826.230617289,0
+RFDI.US,D,20170130,000000,46.0859,46.0859,45.8311,45.9595,13691.526244032,0
+RFDI.US,D,20170131,000000,46.0965,46.1032,45.8997,45.9595,7221.0154312487,0
+RFDI.US,D,20170201,000000,46.2199,46.3424,46.1543,46.2914,4198.2647856097,0
+RFDI.US,D,20170202,000000,46.5239,46.574,46.2914,46.3482,23888.644934414,0
+RFDI.US,D,20170203,000000,46.4707,46.5749,46.4293,46.5749,11492.879426681,0
+RFDI.US,D,20170206,000000,46.1717,46.1717,46.0608,46.0608,4737.3012519102,0
+RFDI.US,D,20170207,000000,46.1042,46.2325,46.0338,46.136,29497.734009706,0
+RFDI.US,D,20170208,000000,45.8321,46.301,45.8321,46.2257,12626.92922309,0
+RFDI.US,D,20170209,000000,46.2595,46.3184,46.2499,46.301,12306.617169077,0
+RFDI.US,D,20170210,000000,46.4929,46.5749,46.326,46.4457,11636.968020557,0
+RFDI.US,D,20170213,000000,46.6512,46.7795,46.6512,46.6772,10888.53661927,0
+RFDI.US,D,20170214,000000,46.6772,46.6772,46.4129,46.5991,13669.757463663,0
+RFDI.US,D,20170215,000000,46.6358,46.711,46.4254,46.6916,12385.399421843,0
+RFDI.US,D,20170216,000000,46.8577,46.8625,46.7891,46.7891,20543.509017583,0
+RFDI.US,D,20170217,000000,46.7708,46.7708,46.627,46.712,79585.624423503,0
+RFDI.US,D,20170221,000000,46.5894,46.9165,46.5894,46.8325,26225.160694109,0
+RFDI.US,D,20170222,000000,46.7505,46.8913,46.627,46.8913,8646.3522411779,0
+RFDI.US,D,20170223,000000,46.9261,47.0042,46.5836,46.6087,41054.883168907,0
+RFDI.US,D,20170224,000000,46.4544,46.4881,46.3849,46.4881,4742.4842948554,0
+RFDI.US,D,20170227,000000,46.3618,46.5798,46.3338,46.4534,7957.0075294667,0
+RFDI.US,D,20170228,000000,46.3522,46.6184,46.2826,46.6029,9761.7430829844,0
+RFDI.US,D,20170301,000000,46.9444,47.037,46.6936,47.0284,5143.6518188137,0
+RFDI.US,D,20170302,000000,46.8721,46.8817,46.7708,46.7708,29546.454613391,0
+RFDI.US,D,20170303,000000,46.8537,47.0544,46.8055,47.0448,16151.398425824,0
+RFDI.US,D,20170306,000000,47.0544,47.0544,46.7264,46.8817,12066.123976419,0
+RFDI.US,D,20170307,000000,46.9135,46.9135,46.7332,46.7978,10700.910464654,0
+RFDI.US,D,20170308,000000,46.9001,46.9348,46.711,46.7138,14132.084894374,0
+RFDI.US,D,20170309,000000,46.8393,46.9444,46.8393,46.8393,49678.430021126,0
+RFDI.US,D,20170310,000000,47.2647,47.3698,47.1625,47.3622,5513.7210851008,0
+RFDI.US,D,20170313,000000,47.4817,47.4817,47.3524,47.4547,19951.605513242,0
+RFDI.US,D,20170314,000000,47.1971,47.1971,46.9348,46.9348,20289.539913268,0
+RFDI.US,D,20170315,000000,47.1799,47.9419,47.1711,47.6592,13353.591844006,0
+RFDI.US,D,20170316,000000,48.0461,48.0461,47.9506,48.0364,100016.14310488,0
+RFDI.US,D,20170317,000000,48.1995,48.377,48.1204,48.2063,15189.425655194,0
+RFDI.US,D,20170320,000000,48.2921,48.2921,48.1628,48.1995,25021.658122234,0
+RFDI.US,D,20170321,000000,48.4667,48.4667,47.8473,47.8473,11106.224422968,0
+RFDI.US,D,20170322,000000,47.7712,47.9332,47.7114,47.8995,8685.7433675614,0
+RFDI.US,D,20170323,000000,47.8889,48.0354,47.8541,47.8889,25705.819791,0
+RFDI.US,D,20170324,000000,48.0924,48.2313,47.9911,48.1667,9747.2305627378,0
+RFDI.US,D,20170327,000000,48.0258,48.3249,48.0248,48.3249,11357.083701516,0
+RFDI.US,D,20170328,000000,48.2911,48.486,48.2911,48.403,22427.026823868,0
+RFDI.US,D,20170329,000000,49.5221,49.5221,48.2747,48.4358,39109.168847279,0
+RFDI.US,D,20170330,000000,48.2911,48.4638,48.2073,48.2149,103018.16157874,0
+RFDI.US,D,20170331,000000,48.1445,48.3934,48.1194,48.3249,24435.974269426,0
+RFDI.US,D,20170403,000000,48.2053,48.6577,47.8677,47.9834,13656.281552005,0
+RFDI.US,D,20170404,000000,48.4078,48.4078,47.9487,48.1445,31329.421386538,0
+RFDI.US,D,20170405,000000,48.1194,48.2506,48.0606,48.0606,28330.512738448,0
+RFDI.US,D,20170406,000000,47.9747,48.0692,47.8117,47.8117,44260.076926217,0
+RFDI.US,D,20170407,000000,48.5323,48.5323,47.8001,47.9062,45158.816572914,0
+RFDI.US,D,20170410,000000,48.1435,48.1435,48.0354,48.0442,35261.277764766,0
+RFDI.US,D,20170411,000000,48.1715,48.7108,48.078,48.1899,41769.106486755,0
+RFDI.US,D,20170412,000000,48.2313,48.2313,47.967,48.1899,30967.644988964,0
+RFDI.US,D,20170413,000000,48.4358,48.5323,47.7856,47.8965,96603.627629764,0
+RFDI.US,D,20170417,000000,48.0856,48.651,48.0692,48.2265,14170.439412169,0
+RFDI.US,D,20170418,000000,47.8965,47.9902,47.6477,47.7268,15662.119171797,0
+RFDI.US,D,20170419,000000,48.1725,48.2902,47.8213,47.8213,46427.625485898,0
+RFDI.US,D,20170420,000000,48.2227,48.376,48.2227,48.2825,57144.085079388,0
+RFDI.US,D,20170421,000000,48.2911,48.3847,48.1735,48.2661,30987.340552155,0
+RFDI.US,D,20170424,000000,49.387,49.6784,49.387,49.6349,26957.006357971,0
+RFDI.US,D,20170425,000000,49.9321,50.1385,49.9321,50.0874,26628.401435245,0
+RFDI.US,D,20170426,000000,49.9195,50.1212,49.8675,49.8675,54572.259169981,0
+RFDI.US,D,20170427,000000,50.0536,50.0536,49.796,49.9321,32321.45580625,0
+RFDI.US,D,20170428,000000,50.0826,50.0874,49.9079,49.9677,23711.384865688,0
+RFDI.US,D,20170501,000000,50.0622,50.2823,49.8897,50.2195,34507.663320534,0
+RFDI.US,D,20170502,000000,50.3507,50.5389,50.2823,50.4732,28219.59561942,0
+RFDI.US,D,20170503,000000,50.2823,50.3942,50.1829,50.3353,23576.625749113,0
+RFDI.US,D,20170504,000000,50.4983,50.7714,50.3854,50.7559,33022.20321244,0
+RFDI.US,D,20170505,000000,50.8148,51.3415,50.7896,51.3202,84095.908394414,0
+RFDI.US,D,20170508,000000,50.9865,50.9865,50.7462,50.8148,55043.916077994,0
+RFDI.US,D,20170509,000000,50.7896,50.7896,50.5234,50.6662,263203.21362583,0
+RFDI.US,D,20170510,000000,50.7212,50.8148,50.6614,50.7732,73276.824550609,0
+RFDI.US,D,20170511,000000,50.5485,50.5553,50.3353,50.507,32387.798755948,0
+RFDI.US,D,20170512,000000,50.5735,50.7829,50.5571,50.7462,62802.931366954,0
+RFDI.US,D,20170515,000000,50.9681,51.1215,50.9681,51.1215,32727.806373154,0
+RFDI.US,D,20170516,000000,51.489,51.5585,51.4052,51.5325,57337.930885538,0
+RFDI.US,D,20170517,000000,51.2113,51.2605,50.8581,50.8736,28583.445234173,0
+RFDI.US,D,20170518,000000,50.6778,50.9517,50.6778,50.8148,39429.480901293,0
+RFDI.US,D,20170519,000000,51.3299,51.5585,51.3299,51.4224,44069.340945833,0
+RFDI.US,D,20170522,000000,51.6617,51.6801,51.5325,51.5943,15231.926607345,0
+RFDI.US,D,20170523,000000,51.79,51.8064,51.6222,51.6801,18044.24570941,0
+RFDI.US,D,20170524,000000,51.5489,51.7496,51.5489,51.6801,22257.023015266,0
+RFDI.US,D,20170525,000000,51.8248,51.8508,51.6752,51.7302,46923.124391459,0
+RFDI.US,D,20170526,000000,51.5151,51.5623,51.3868,51.5055,117092.19639213,0
+RFDI.US,D,20170530,000000,51.3694,51.6115,51.3694,51.5769,45794.257637996,0
+RFDI.US,D,20170531,000000,51.7544,51.8112,51.5721,51.6434,45939.382840461,0
+RFDI.US,D,20170601,000000,51.7119,51.9425,51.7119,51.9183,104439.35195431,0
+RFDI.US,D,20170602,000000,52.2685,52.4654,52.1325,52.4392,56429.86176154,0
+RFDI.US,D,20170605,000000,52.0129,52.174,52.0052,52.1084,44333.676136038,0
+RFDI.US,D,20170606,000000,51.9165,51.9781,51.8508,51.9241,97820.606113296,0
+RFDI.US,D,20170607,000000,52.1923,52.1923,51.8344,52.0003,14567.460501771,0
+RFDI.US,D,20170608,000000,51.8431,51.9955,51.792,51.9165,185709.465335,0
+RFDI.US,D,20170609,000000,51.7718,51.9097,51.5865,51.6801,90318.669754417,0
+RFDI.US,D,20170612,000000,51.4823,51.4823,51.2865,51.3868,22148.179113417,0
+RFDI.US,D,20170613,000000,51.6965,51.9599,51.6965,51.9337,47711.983527719,0
+RFDI.US,D,20170614,000000,52.2019,52.3553,51.8074,51.8682,44914.1769459,0
+RFDI.US,D,20170615,000000,51.0868,51.2865,50.9431,51.1919,115895.95008037,0
+RFDI.US,D,20170616,000000,51.464,51.7718,51.464,51.7602,120581.42090284,0
+RFDI.US,D,20170619,000000,52.0293,52.09,51.9521,51.9599,74103.001596073,0
+RFDI.US,D,20170620,000000,51.79,51.9337,51.4736,51.4736,91203.933489456,0
+RFDI.US,D,20170621,000000,51.3781,51.5769,51.3299,51.4148,69288.991308574,0
+RFDI.US,D,20170622,000000,51.5363,51.5623,51.408,51.4514,35931.963521874,0
+RFDI.US,D,20170623,000000,51.434,51.6849,51.381,51.5903,45733.097731241,0
+RFDI.US,D,20170626,000000,51.7872,51.9936,51.5991,51.6926,27908.613042708,0
+RFDI.US,D,20170627,000000,51.7784,51.8682,51.6077,51.7447,154482.66819878,0
+RFDI.US,D,20170628,000000,51.9511,52.2271,51.8663,52.2271,57664.462591085,0
+RFDI.US,D,20170629,000000,52.1653,52.175,51.5672,51.7447,31372.958947279,0
+RFDI.US,D,20170630,000000,51.8913,51.9772,51.6415,51.8991,98372.081882664,0
+RFDI.US,D,20170703,000000,51.8913,52.556,51.8315,51.8663,23249.057434976,0
+RFDI.US,D,20170705,000000,51.6926,51.8827,51.5817,51.8653,44332.63952745,0
+RFDI.US,D,20170706,000000,51.5903,51.82,51.5711,51.6675,94223.574309329,0
+RFDI.US,D,20170707,000000,51.519,51.8132,51.519,51.6849,36598.502844627,0
+RFDI.US,D,20170710,000000,51.6762,51.9975,51.6762,51.9329,33058.484513057,0
+RFDI.US,D,20170711,000000,51.8412,52.0572,51.7784,52.0196,94724.256257834,0
+RFDI.US,D,20170712,000000,52.2617,52.4605,52.2617,52.3997,54376.340146653,0
+RFDI.US,D,20170713,000000,52.4866,52.5888,52.3322,52.5743,83886.513459427,0
+RFDI.US,D,20170714,000000,52.693,53.0297,52.6602,52.9535,40675.484425318,0
+RFDI.US,D,20170717,000000,52.9274,53.0538,52.9265,53.0113,46861.964484706,0
+RFDI.US,D,20170718,000000,52.9882,53.0924,52.9361,53.0924,28948.331457516,0
+RFDI.US,D,20170719,000000,53.1763,53.4368,53.1666,53.3914,130295.47999073,0
+RFDI.US,D,20170720,000000,53.3085,53.4869,53.2341,53.402,209118.1604927,0
+RFDI.US,D,20170721,000000,53.158,53.2197,52.8927,53.0924,146839.75307179,0
+RFDI.US,D,20170724,000000,53.0297,53.2101,53.0007,53.2033,18250.530818629,0
+RFDI.US,D,20170725,000000,53.402,53.4956,53.2101,53.2621,51337.003763589,0
+RFDI.US,D,20170726,000000,53.3422,53.7136,53.2997,53.6259,36886.680032379,0
+RFDI.US,D,20170727,000000,53.6423,53.7213,53.2901,53.4358,66013.30816721,0
+RFDI.US,D,20170728,000000,53.2197,53.4358,53.1811,53.377,45225.159522612,0
+RFDI.US,D,20170731,000000,53.4098,53.6529,53.3827,53.5805,86859.506892793,0
+RFDI.US,D,20170801,000000,53.8506,53.9789,53.7213,53.7213,82189.58519917,0
+RFDI.US,D,20170802,000000,53.73,53.8583,53.6259,53.7898,260941.33368454,0
+RFDI.US,D,20170803,000000,53.7542,53.9433,53.7146,53.8863,149470.66567077,0
+RFDI.US,D,20170804,000000,53.8342,53.9789,53.7213,53.9037,45955.968577885,0
+RFDI.US,D,20170807,000000,53.7986,53.9973,53.7986,53.9114,30371.595050266,0
+RFDI.US,D,20170808,000000,53.9519,54.0667,53.73,53.73,95459.211747463,0
+RFDI.US,D,20170809,000000,53.3605,53.6953,53.3326,53.5805,48350.534418566,0
+RFDI.US,D,20170810,000000,53.2101,53.3239,52.719,52.719,59835.120976535,0
+RFDI.US,D,20170811,000000,52.5888,52.804,52.5126,52.5975,58220.084794811,0
+RFDI.US,D,20170814,000000,52.8927,53.1232,52.8927,53.0393,73476.890008294,0
+RFDI.US,D,20170815,000000,52.8136,52.9949,52.7026,52.857,82194.768242115,0
+RFDI.US,D,20170816,000000,53.1068,53.2709,53.0297,53.185,34596.811659191,0
+RFDI.US,D,20170817,000000,52.9882,53.1328,52.6409,52.6505,51263.404553767,0
+RFDI.US,D,20170818,000000,52.6679,52.9187,52.583,52.8136,68424.459745315,0
+RFDI.US,D,20170821,000000,52.773,52.9091,52.693,52.7798,57527.630257333,0
+RFDI.US,D,20170822,000000,52.9487,53.1,52.9071,52.9805,42688.578305233,0
+RFDI.US,D,20170823,000000,52.883,53.1493,52.883,53.0393,92643.782819633,0
+RFDI.US,D,20170824,000000,53.0972,53.1444,52.9013,52.9447,79840.630136407,0
+RFDI.US,D,20170825,000000,53.1068,53.4879,53.1068,53.185,118702.04953091,0
+RFDI.US,D,20170828,000000,53.2101,53.3326,53.1763,53.1937,66219.593276428,0
+RFDI.US,D,20170829,000000,52.8406,53.0808,52.8406,52.9882,87772.759059736,0
+RFDI.US,D,20170830,000000,52.8058,52.9525,52.7798,52.8136,48483.220317964,0
+RFDI.US,D,20170831,000000,53.073,53.4542,53.073,53.402,139829.16918412,0
+RFDI.US,D,20170901,000000,53.6423,53.6876,53.5207,53.5361,118218.98992842,0
+RFDI.US,D,20170905,000000,53.3519,53.4098,52.9361,53.1232,39832.72164243,0
+RFDI.US,D,20170906,000000,53.2901,53.4358,53.2805,53.3143,56329.310728403,0
+RFDI.US,D,20170907,000000,53.9037,53.9037,53.6104,53.6866,124509.13084671,0
+RFDI.US,D,20170908,000000,53.8342,53.9037,53.7213,53.73,95557.689563422,0
+RFDI.US,D,20170911,000000,53.9037,54.1873,53.9037,54.1004,69617.596231299,0
+RFDI.US,D,20170912,000000,54.0484,54.2365,54.0484,54.1188,33581.971850522,0
+RFDI.US,D,20170913,000000,54.058,54.1622,53.8149,53.868,32996.287997715,0
+RFDI.US,D,20170914,000000,53.7986,54.0474,53.7976,53.9973,34581.262530356,0
+RFDI.US,D,20170915,000000,53.9605,55.1694,53.8593,53.9365,53467.234414065,0
+RFDI.US,D,20170918,000000,54.1188,54.3503,54.0137,54.1699,33342.515266453,0
+RFDI.US,D,20170919,000000,54.1438,54.5394,54.1438,54.4284,86534.011795834,0
+RFDI.US,D,20170920,000000,54.4728,54.5404,53.9973,54.3417,39479.238113567,0
+RFDI.US,D,20170921,000000,54.2548,54.3233,54.1256,54.2799,62361.336108023,0
+RFDI.US,D,20170922,000000,54.3233,54.5664,54.3147,54.3147,93147.574593905,0
+RFDI.US,D,20170925,000000,54.2721,54.3329,54.0378,54.1004,104448.68143162,0
+RFDI.US,D,20170926,000000,53.9876,54.0822,53.8506,53.9597,94347.967340014,0
+RFDI.US,D,20170927,000000,53.9181,54.2114,53.9181,54.0918,85066.174033755,0
+RFDI.US,D,20170928,000000,53.9355,54.3417,53.9355,54.2461,38589.827944172,0
+RFDI.US,D,20170929,000000,54.3329,54.6089,54.2461,54.5837,94769.867035752,0
+RFDI.US,D,20171002,000000,54.5076,54.5837,54.359,54.4468,26290.467035219,0
+RFDI.US,D,20171003,000000,54.5076,54.7816,54.5076,54.7294,75118.878013332,0
+RFDI.US,D,20171004,000000,54.5076,54.7043,54.4998,54.5153,55541.488200733,0
+RFDI.US,D,20171005,000000,54.4284,54.6523,54.4284,54.4728,72307.595519857,0
+RFDI.US,D,20171006,000000,54.2124,54.4824,54.2124,54.3841,63888.260559679,0
+RFDI.US,D,20171009,000000,54.5577,54.6435,54.4728,54.4998,18994.815785558,0
+RFDI.US,D,20171010,000000,54.9455,55.0922,54.8414,54.9214,68641.110940425,0
+RFDI.US,D,20171011,000000,55.0083,55.261,55.0083,55.1703,132327.23282524,0
+RFDI.US,D,20171012,000000,55.0613,55.2813,55.0613,55.0777,115013.7961711,0
+RFDI.US,D,20171013,000000,55.3777,55.5262,55.3363,55.369,68954.166734314,0
+RFDI.US,D,20171016,000000,55.2773,55.4202,55.234,55.234,22325.439182143,0
+RFDI.US,D,20171017,000000,55.0854,55.1442,54.9465,55.069,46429.698703076,0
+RFDI.US,D,20171018,000000,55.153,55.3275,55.1134,55.234,89936.161185062,0
+RFDI.US,D,20171019,000000,54.8182,55.0343,54.794,54.9369,80699.97865672,0
+RFDI.US,D,20171020,000000,55.042,55.1202,54.9253,54.9649,40228.706123442,0
+RFDI.US,D,20171023,000000,55.0121,55.0777,54.8423,54.9127,51774.452588164,0
+RFDI.US,D,20171024,000000,55.015,55.1828,54.9369,55.0343,60141.95711889,0
+RFDI.US,D,20171025,000000,55.153,55.2147,54.7767,54.9707,33662.827320466,0
+RFDI.US,D,20171026,000000,55.2243,55.261,55.0854,55.0922,67381.631504742,0
+RFDI.US,D,20171027,000000,54.9551,55.069,54.7564,55.015,102825.35238118,0
+RFDI.US,D,20171030,000000,55.1374,55.2513,55.1374,55.2513,40817.499802017,0
+RFDI.US,D,20171031,000000,55.3363,55.5591,55.3363,55.5098,46677.448155857,0
+RFDI.US,D,20171101,000000,55.8466,55.8986,55.6806,55.7076,84627.68860059,0
+RFDI.US,D,20171102,000000,55.5176,55.6999,55.4732,55.6555,71231.595804434,0
+RFDI.US,D,20171103,000000,55.6295,55.6295,55.369,55.5514,48166.018089717,0
+RFDI.US,D,20171106,000000,55.3363,55.6208,55.3363,55.6121,40756.339895264,0
+RFDI.US,D,20171107,000000,55.5417,55.6295,55.3603,55.3873,69842.540295121,0
+RFDI.US,D,20171108,000000,55.4124,55.6295,55.369,55.5262,55790.274262102,0
+RFDI.US,D,20171109,000000,54.9745,55.1202,54.8182,55.0343,63522.337727747,0
+RFDI.US,D,20171110,000000,55.0343,55.0343,54.8346,54.8944,51148.341000384,0
+RFDI.US,D,20171113,000000,54.3764,54.7478,54.3764,54.6435,38646.841416569,0
+RFDI.US,D,20171114,000000,54.6185,54.6793,54.4468,54.6523,79958.803515557,0
+RFDI.US,D,20171115,000000,54.1188,54.2895,53.9423,54.221,45293.575689489,0
+RFDI.US,D,20171116,000000,54.5751,54.7294,54.4824,54.6349,48265.532514265,0
+RFDI.US,D,20171117,000000,54.3764,54.4622,54.3329,54.359,30488.731820828,0
+RFDI.US,D,20171120,000000,54.5664,54.6185,54.4824,54.4824,87013.96157256,0
+RFDI.US,D,20171121,000000,54.878,55.0246,54.8712,54.9821,31166.67383806,0
+RFDI.US,D,20171122,000000,55.153,55.18,54.9649,55.0777,62283.590463845,0
+RFDI.US,D,20171124,000000,55.4047,55.4646,55.3951,55.3951,18245.347775683,0
+RFDI.US,D,20171127,000000,55.2427,55.2687,55.015,55.015,68733.369104849,0
+RFDI.US,D,20171128,000000,55.042,55.1616,54.9349,55.153,43476.400832903,0
+RFDI.US,D,20171129,000000,55.2243,55.3179,54.8308,54.8944,65556.163779443,0
+RFDI.US,D,20171130,000000,55.1973,55.3083,55.1018,55.1374,38842.760439897,0
+RFDI.US,D,20171201,000000,55.069,55.069,54.8423,55.0343,118680.28075053,0
+RFDI.US,D,20171204,000000,55.069,55.069,54.6523,54.6523,120008.1763531,0
+RFDI.US,D,20171205,000000,54.7564,54.9909,54.5404,54.6957,51872.930404123,0
+RFDI.US,D,20171206,000000,54.4922,54.5664,54.3918,54.4381,60236.288500492,0
+RFDI.US,D,20171207,000000,54.4014,54.5404,54.2895,54.4922,221356.36149489,0
+RFDI.US,D,20171208,000000,54.7642,54.7912,54.6435,54.7256,71548.79803268,0
+RFDI.US,D,20171211,000000,54.8712,54.9465,54.8346,54.8529,45769.379031858,0
+RFDI.US,D,20171212,000000,54.9127,55.0922,54.9011,55.0613,38457.142044774,0
+RFDI.US,D,20171213,000000,55.1018,55.3363,55.069,55.1973,29857.437190102,0
+RFDI.US,D,20171214,000000,55.1703,55.234,54.932,54.9745,37329.311899899,0
+RFDI.US,D,20171215,000000,54.9031,55.0343,54.8596,54.9031,39216.97614054,0
+RFDI.US,D,20171218,000000,55.5098,55.6459,55.4568,55.4568,34636.202785574,0
+RFDI.US,D,20171219,000000,55.5697,55.5841,55.4047,55.5262,58322.709045125,0
+RFDI.US,D,20171220,000000,55.5774,55.5967,55.3777,55.3777,21642.314121965,0
+RFDI.US,D,20171221,000000,55.4404,55.7182,55.4404,55.588,62529.266699448,0
+RFDI.US,D,20171222,000000,55.4317,55.535,55.369,55.5272,34908.830844492,0
+RFDI.US,D,20171226,000000,55.3873,55.5108,55.3873,55.5108,26145.341832753,0
+RFDI.US,D,20171227,000000,55.5783,55.7414,55.5426,55.588,33833.867737658,0
+RFDI.US,D,20171228,000000,55.7964,55.7964,55.5523,55.7115,40003.762059621,0
+RFDI.US,D,20171229,000000,55.9006,55.9363,55.7019,55.7019,61771.50582086,0
+RFDI.US,D,20180102,000000,55.9363,56.187,55.9006,56.187,68802.821880314,0
+RFDI.US,D,20180103,000000,56.3713,56.6829,56.3269,56.6549,45495.714364352,0
+RFDI.US,D,20180104,000000,57.1266,57.9013,57.1266,57.2482,70388.833021544,0
+RFDI.US,D,20180105,000000,57.3533,57.6052,57.3187,57.5955,115612.95593556,0
+RFDI.US,D,20180108,000000,57.446,57.6148,57.3997,57.5096,92377.374412249,0
+RFDI.US,D,20180109,000000,57.5618,57.6659,57.4122,57.6321,68517.754518328,0
+RFDI.US,D,20180110,000000,57.6148,57.7846,57.5434,57.5618,73341.094283129,0
+RFDI.US,D,20180111,000000,57.8116,58.0837,57.7527,58.0567,139762.82623442,0
+RFDI.US,D,20180112,000000,58.1772,58.5834,58.1444,58.5834,73605.429473334,0
+RFDI.US,D,20180116,000000,58.5834,58.6759,58.3527,58.3875,52666.972583327,0
+RFDI.US,D,20180117,000000,58.5486,59.0127,58.5264,58.839,74029.402386251,0
+RFDI.US,D,20180118,000000,58.5486,58.7522,58.5148,58.6741,57977.518384976,0
+RFDI.US,D,20180119,000000,59.0725,59.0985,58.9162,59.0377,54684.212897597,0
+RFDI.US,D,20180122,000000,59.0811,59.3677,59.0291,59.2982,106477.32444036,0
+RFDI.US,D,20180123,000000,59.3763,59.5528,59.3165,59.5364,96346.548699681,0
+RFDI.US,D,20180124,000000,59.821,59.8548,59.4834,59.6879,42421.13328926,0
+RFDI.US,D,20180125,000000,59.8644,59.9686,59.2644,59.3677,104037.14782176,0
+RFDI.US,D,20180126,000000,59.7245,59.9455,59.6628,59.9146,94098.144670055,0
+RFDI.US,D,20180129,000000,59.5528,59.604,59.3165,59.3677,71660.751760296,0
+RFDI.US,D,20180130,000000,59.1689,59.1834,58.839,58.8998,51340.113589357,0
+RFDI.US,D,20180131,000000,59.1862,59.2046,58.7705,58.9162,56906.701712498,0
+RFDI.US,D,20180201,000000,58.8738,59.2827,58.8476,59.2046,117916.30022041,0
+RFDI.US,D,20180202,000000,58.5312,58.5312,57.7692,57.7692,50998.032754974,0
+RFDI.US,D,20180205,000000,57.1266,57.3351,55.4366,55.4654,111179.38100024,0
+RFDI.US,D,20180206,000000,55.3275,56.6115,55.1964,56.543,82287.02640654,0
+RFDI.US,D,20180207,000000,56.1196,56.5508,55.9276,56.0211,112589.16868134,0
+RFDI.US,D,20180208,000000,55.9092,55.9092,54.1544,54.4438,76433.297704234,0
+RFDI.US,D,20180209,000000,54.7256,54.8144,53.2139,54.5452,115259.4724067,0
+RFDI.US,D,20180212,000000,54.9523,55.5108,54.8973,55.3777,57452.994438922,0
+RFDI.US,D,20180213,000000,55.0063,55.3179,54.9436,55.1606,79251.836457832,0
+RFDI.US,D,20180214,000000,54.822,56.2913,54.822,56.2392,50969.00771448,0
+RFDI.US,D,20180215,000000,56.6829,56.7968,56.2845,56.7013,72870.473983706,0
+RFDI.US,D,20180216,000000,56.7794,57.1768,56.7688,57.0147,46195.425161953,0
+RFDI.US,D,20180220,000000,56.5961,56.8402,56.4234,56.5363,85492.220163849,0
+RFDI.US,D,20180221,000000,56.7089,57.0746,56.3009,56.3009,24196.517685359,0
+RFDI.US,D,20180222,000000,56.4562,56.7263,56.3713,56.4928,55294.775356542,0
+RFDI.US,D,20180223,000000,56.7447,57.0399,56.6733,56.9955,63995.03124435,0
+RFDI.US,D,20180226,000000,57.2569,57.5366,57.0457,57.5,38383.542834952,0
+RFDI.US,D,20180227,000000,57.1518,57.2299,56.6733,56.6733,67398.217242166,0
+RFDI.US,D,20180228,000000,56.7533,56.7611,56.1012,56.1282,82411.419437224,0
+RFDI.US,D,20180301,000000,55.7356,55.8484,54.9619,55.1703,129465.1565109,0
+RFDI.US,D,20180302,000000,54.7786,55.2995,54.6213,55.2831,84100.054828769,0
+RFDI.US,D,20180305,000000,54.9098,55.6083,54.8915,55.5523,34422.661416233,0
+RFDI.US,D,20180306,000000,56.2739,56.2739,55.8928,56.0472,42171.310619303,0
+RFDI.US,D,20180307,000000,55.8745,56.1514,55.7433,56.1176,41710.01979718,0
+RFDI.US,D,20180308,000000,56.2392,56.3105,56.0472,56.1948,1209115.8073844,0
+RFDI.US,D,20180309,000000,56.2739,56.5363,56.187,56.5112,60647.822110341,0
+RFDI.US,D,20180312,000000,56.6212,56.7089,56.5363,56.6645,67924.814405398,0
+RFDI.US,D,20180313,000000,56.8478,56.8652,56.1794,56.2488,52341.477486368,0
+RFDI.US,D,20180314,000000,56.6925,56.6925,56.2739,56.4003,211562.48354564,0
+RFDI.US,D,20180315,000000,56.4649,56.6212,56.3105,56.4388,192374.85856252,0
+RFDI.US,D,20180316,000000,56.3202,56.4524,56.187,56.3009,100995.73822152,0
+RFDI.US,D,20180319,000000,56.1369,56.2826,55.6141,55.8417,52151.778114574,0
+RFDI.US,D,20180320,000000,55.8928,56.079,55.8842,55.9961,25929.727246232,0
+RFDI.US,D,20180321,000000,55.8928,56.4138,55.804,56.2141,95860.379271422,0
+RFDI.US,D,20180322,000000,55.6912,55.7153,55.1336,55.15,60295.375190068,0
+RFDI.US,D,20180323,000000,55.2031,55.2494,54.5085,54.5085,62010.962404928,0
+RFDI.US,D,20180326,000000,55.2909,55.4211,54.7776,55.3951,68843.249615287,0
+RFDI.US,D,20180327,000000,55.6565,55.7182,54.8202,54.9599,36323.801568531,0
+RFDI.US,D,20180328,000000,55.098,55.3951,54.8896,55.0381,33851.490083672,0
+RFDI.US,D,20180329,000000,55.4211,55.7858,55.3353,55.6217,40003.762059621,0
+RFDI.US,D,20180402,000000,55.2118,55.4616,54.5008,54.7854,52328.001574711,0
+RFDI.US,D,20180403,000000,55.0816,55.2494,54.9175,55.2214,33544.653941316,0
+RFDI.US,D,20180404,000000,54.4111,55.2311,54.4024,55.2311,40220.41325473,0
+RFDI.US,D,20180405,000000,55.6217,55.7076,55.4568,55.6131,43907.630005944,0
+RFDI.US,D,20180406,000000,55.4916,55.7105,55.0806,55.1076,53198.752789504,0
+RFDI.US,D,20180409,000000,55.6912,56.0211,55.587,55.698,49636.965677564,0
+RFDI.US,D,20180410,000000,56.2826,56.4562,56.2305,56.3443,27243.110328546,0
+RFDI.US,D,20180411,000000,56.1948,56.5112,56.1427,56.1948,58356.917128564,0
+RFDI.US,D,20180412,000000,56.2228,56.4562,56.1369,56.3964,136909.0427888,0
+RFDI.US,D,20180413,000000,56.5199,56.5199,56.2517,56.4205,33443.066299591,0
+RFDI.US,D,20180416,000000,56.5971,56.5971,56.3713,56.4388,67658.405998015,0
+RFDI.US,D,20180417,000000,56.5604,56.9009,56.5604,56.8218,48351.571027155,0
+RFDI.US,D,20180418,000000,57.0495,57.2144,57.0495,57.171,31783.455948538,0
+RFDI.US,D,20180419,000000,57.0225,57.0408,56.6791,56.8132,37618.525696241,0
+RFDI.US,D,20180420,000000,56.4746,56.4928,56.2392,56.4041,33152.81589466,0
+RFDI.US,D,20180423,000000,56.2913,56.3955,56.1369,56.3105,26714.439948136,0
+RFDI.US,D,20180424,000000,56.3713,56.4138,55.9266,56.0559,33063.667556002,0
+RFDI.US,D,20180425,000000,55.7346,55.9363,55.5176,55.8581,31591.683359566,0
+RFDI.US,D,20180426,000000,56.0974,56.187,55.9883,56.1108,26001.253238876,0
+RFDI.US,D,20180427,000000,56.2141,56.9443,55.9276,56.1108,26313.272424177,0
+RFDI.US,D,20180430,000000,55.9449,56.0906,55.8214,55.8658,19558.730857996,0
+RFDI.US,D,20180501,000000,55.8311,55.8311,55.4308,55.6565,33961.37059411,0
+RFDI.US,D,20180502,000000,56.0732,56.161,55.7771,55.8128,27069.996694176,0
+RFDI.US,D,20180503,000000,55.8736,56.0211,55.5098,55.9961,25381.361302631,0
+RFDI.US,D,20180504,000000,55.6643,56.2044,55.6643,56.0646,77023.127991397,0
+RFDI.US,D,20180507,000000,56.1697,56.3366,56.1108,56.1427,26762.123943232,0
+RFDI.US,D,20180508,000000,56.0559,56.2662,56.0125,56.2575,132877.67198602,0
+RFDI.US,D,20180509,000000,56.1282,56.5016,56.1282,56.3877,35214.630378259,0
+RFDI.US,D,20180510,000000,56.6125,56.7389,56.4948,56.7177,29628.346691926,0
+RFDI.US,D,20180511,000000,56.9009,57.1363,56.9009,56.9877,35613.724685039,0
+RFDI.US,D,20180514,000000,57.4141,57.4141,56.9965,57.0621,41799.168135837,0
+RFDI.US,D,20180515,000000,56.8132,56.8478,56.5729,56.7456,30726.115187718,0
+RFDI.US,D,20180516,000000,56.8218,57.0157,56.7794,56.9173,24910.741003207,0
+RFDI.US,D,20180517,000000,56.9357,57.146,56.8826,57.0225,31446.558157101,0
+RFDI.US,D,20180518,000000,56.8826,56.9704,56.7987,56.8749,35736.044498545,0
+RFDI.US,D,20180521,000000,57.1962,57.2849,57.0929,57.2849,20488.568762364,0
+RFDI.US,D,20180522,000000,57.3707,57.3707,57.1788,57.1962,64297.72095235,0
+RFDI.US,D,20180523,000000,56.3877,56.5797,56.2662,56.57,32129.683217277,0
+RFDI.US,D,20180524,000000,56.3877,56.4205,55.9883,56.3877,24652.625464536,0
+RFDI.US,D,20180525,000000,56.0299,56.1196,55.9006,56.0125,20621.254661761,0
+RFDI.US,D,20180529,000000,55.2214,55.3594,54.7092,54.932,34058.81180148,0
+RFDI.US,D,20180530,000000,55.3199,55.7954,55.2947,55.7858,41696.543885522,0
+RFDI.US,D,20180531,000000,55.7105,55.7954,55.3594,55.6044,32247.856596428,0
+RFDI.US,D,20180601,000000,55.8581,55.9314,55.6565,55.8736,41495.441819249,0
+RFDI.US,D,20180604,000000,56.3009,56.3269,56.0646,56.1427,20966.445321912,0
+RFDI.US,D,20180605,000000,56.2044,56.2488,56.0211,56.1542,19855.200914461,0
+RFDI.US,D,20180606,000000,56.2585,56.7369,56.2585,56.7177,20271.917567255,0
+RFDI.US,D,20180607,000000,56.8064,56.8064,55.8484,56.2913,48620.052651716,0
+RFDI.US,D,20180608,000000,56.2488,56.4388,56.1774,56.4138,31117.953234375,0
+RFDI.US,D,20180611,000000,56.57,56.8412,56.57,56.7456,31751.321082278,0
+RFDI.US,D,20180612,000000,56.5961,56.6415,56.3269,56.4746,28718.204350748,0
+RFDI.US,D,20180613,000000,56.8314,56.8314,56.4562,56.5884,31991.814274935,0
+RFDI.US,D,20180614,000000,56.5276,56.6839,56.4562,56.5016,36295.813136627,0
+RFDI.US,D,20180615,000000,56.1282,56.1282,55.8668,56.0472,30703.309798759,0
+RFDI.US,D,20180618,000000,55.4308,55.6479,55.3265,55.6391,17356.974214876,0
+RFDI.US,D,20180619,000000,54.6639,54.9503,54.551,54.9503,42285.337564097,0
+RFDI.US,D,20180620,000000,55.0131,55.0207,54.8124,54.9175,25482.948944356,0
+RFDI.US,D,20180621,000000,54.6687,54.7748,54.4506,54.5114,43676.466290587,0
+RFDI.US,D,20180622,000000,55.1906,55.207,54.8654,54.8983,106460.73870294,0
+RFDI.US,D,20180625,000000,54.3155,54.3947,53.8853,54.0435,38370.066923295,0
+RFDI.US,D,20180626,000000,54.1314,54.2461,53.949,54.0966,27361.283707696,0
+RFDI.US,D,20180627,000000,54.1757,54.3155,53.5834,53.5931,31996.997317881,0
+RFDI.US,D,20180628,000000,53.374,53.6423,53.1965,53.5419,23869.985979812,0
+RFDI.US,D,20180629,000000,53.9991,54.3079,53.9635,54.0435,48115.224268855,0
+RFDI.US,D,20180702,000000,53.1965,53.3654,53.1396,53.3201,61278.080132477,0
+RFDI.US,D,20180703,000000,53.76,53.8313,53.5294,53.5467,15965.845488386,0
+RFDI.US,D,20180705,000000,54.0435,54.0513,53.7879,54.0252,88695.340703981,0
+RFDI.US,D,20180706,000000,54.0619,54.413,53.9905,54.3686,38992.032076718,0
+RFDI.US,D,20180709,000000,54.8278,54.9253,54.6957,54.9253,41335.804096537,0
+RFDI.US,D,20180710,000000,54.9175,55.1086,54.8558,55.1008,29784.87458887,0
+RFDI.US,D,20180711,000000,54.467,54.5992,54.0156,54.141,28663.26409553,0
+RFDI.US,D,20180712,000000,54.3686,54.6079,54.3686,54.5317,30061.649082144,0
+RFDI.US,D,20180713,000000,54.5857,54.6947,54.4988,54.6947,22973.319550292,0
+RFDI.US,D,20180716,000000,54.7391,54.8018,54.6329,54.7304,40820.609627784,0
+RFDI.US,D,20180717,000000,54.7304,55.0111,54.5722,54.9707,50772.052082562,0
+RFDI.US,D,20180718,000000,54.9707,55.1626,54.9079,54.9889,101645.69180685,0
+RFDI.US,D,20180719,000000,54.5365,54.7487,54.467,54.6165,38630.255679144,0
+RFDI.US,D,20180720,000000,54.714,55.014,54.7063,54.9349,27267.988934682,0
+RFDI.US,D,20180723,000000,54.7931,54.8896,54.7227,54.8654,30521.903295677,0
+RFDI.US,D,20180724,000000,55.2446,55.4008,55.0922,55.1626,45784.928160693,0
+RFDI.US,D,20180725,000000,55.2947,55.78,55.0497,55.7192,37447.48527905,0
+RFDI.US,D,20180726,000000,55.4597,55.5774,55.3401,55.4192,52489.712514601,0
+RFDI.US,D,20180727,000000,55.5967,55.7125,55.4095,55.4906,9717.1689136557,0
+RFDI.US,D,20180730,000000,55.7028,55.7028,55.3989,55.4462,27157.071815655,0
+RFDI.US,D,20180731,000000,55.6227,55.6227,55.3748,55.481,28758.632085721,0
+RFDI.US,D,20180801,000000,55.3227,55.4038,55.0922,55.2311,32337.004935085,0
+RFDI.US,D,20180802,000000,54.5905,54.8818,54.4584,54.8818,47612.469103171,0
+RFDI.US,D,20180803,000000,54.5461,54.8741,54.5461,54.8741,35274.753676423,0
+RFDI.US,D,20180806,000000,54.5992,54.7661,54.5037,54.6417,30495.988080951,0
+RFDI.US,D,20180807,000000,55.0671,55.2262,54.9175,54.932,1051635.2671462,0
+RFDI.US,D,20180808,000000,54.7931,54.932,54.7584,54.8374,60903.864431834,0
+RFDI.US,D,20180809,000000,54.8028,54.9861,54.7294,54.7294,98808.49409865,0
+RFDI.US,D,20180810,000000,53.8034,53.841,53.5467,53.6211,73198.042297841,0
+RFDI.US,D,20180813,000000,53.5747,53.7223,53.374,53.5284,56492.058276883,0
+RFDI.US,D,20180814,000000,53.6027,53.6287,53.4436,53.5564,24508.536870659,0
+RFDI.US,D,20180815,000000,52.6756,52.6756,52.2357,52.5348,213366.18249057,0
+RFDI.US,D,20180816,000000,52.8435,53.0538,52.8435,52.9331,79191.713159668,0
+RFDI.US,D,20180817,000000,52.7904,53.266,52.7904,53.1792,51598.229128027,0
+RFDI.US,D,20180820,000000,53.4252,53.5747,53.374,53.5284,90616.176419472,0
+RFDI.US,D,20180821,000000,53.7966,54.0059,53.7358,53.9441,46043.043699365,0
+RFDI.US,D,20180822,000000,54.0339,54.1458,54.004,54.0792,29280.046206008,0
+RFDI.US,D,20180823,000000,53.8574,53.9615,53.6905,53.7098,38540.070731897,0
+RFDI.US,D,20180824,000000,53.9441,54.1921,53.9191,54.1062,56203.881089129,0
+RFDI.US,D,20180827,000000,54.5114,54.9262,54.5114,54.8838,38531.777863185,0
+RFDI.US,D,20180828,000000,55.0844,55.0912,54.8038,54.8038,155148.17091295,0
+RFDI.US,D,20180829,000000,54.8278,55.1539,54.8278,55.1366,36116.479850723,0
+RFDI.US,D,20180830,000000,54.8558,54.8886,54.5992,54.6957,40157.180130799,0
+RFDI.US,D,20180831,000000,54.413,54.5095,54.0657,54.2837,28099.349023092,0
+RFDI.US,D,20180904,000000,53.4628,53.7696,53.4628,53.7696,75496.203539742,0
+RFDI.US,D,20180905,000000,53.3037,53.3557,52.9766,53.0827,114176.21643116,0
+RFDI.US,D,20180906,000000,53.0104,53.074,52.6669,52.8792,33594.41115359,0
+RFDI.US,D,20180907,000000,52.3949,52.7123,52.3949,52.5618,32161.818083538,0
+RFDI.US,D,20180910,000000,52.9331,52.9331,52.7904,52.7904,50521.192804015,0
+RFDI.US,D,20180911,000000,52.6303,53.156,52.6303,53.1068,861390.6392341,0
+RFDI.US,D,20180912,000000,53.2747,53.5747,53.2505,53.3895,652988.77527643,0
+RFDI.US,D,20180913,000000,53.9529,53.9529,53.5535,53.6731,35608.541642094,0
+RFDI.US,D,20180914,000000,53.8323,53.9384,53.6818,53.76,38857.272960143,0
+RFDI.US,D,20180917,000000,54.0262,54.0937,53.7426,53.7426,76180.365208508,0
+RFDI.US,D,20180918,000000,54.1863,54.4062,54.1766,54.3098,42539.306668412,0
+RFDI.US,D,20180919,000000,54.4882,54.6098,54.4342,54.5384,19378.360963503,0
+RFDI.US,D,20180920,000000,54.9205,55.2205,54.9108,55.1047,29686.396772911,0
+RFDI.US,D,20180921,000000,55.0786,55.2301,55.0786,55.123,51468.653054397,0
+RFDI.US,D,20180924,000000,55.1047,55.1366,54.8684,54.8684,33116.534594043,0
+RFDI.US,D,20180925,000000,55.4057,55.4597,55.2831,55.3439,15848.708717824,0
+RFDI.US,D,20180926,000000,55.4144,55.6015,55.2397,55.3083,17101.968501972,0
+RFDI.US,D,20180927,000000,55.1144,55.2871,54.9599,55.0092,26352.663550561,0
+RFDI.US,D,20180928,000000,54.6629,54.9233,54.6117,54.6359,17977.902759711,0
+RFDI.US,D,20181001,000000,54.8684,54.9619,54.7526,54.822,18308.580899615,0
+RFDI.US,D,20181002,000000,54.2819,54.5191,54.2819,54.4062,92805.493759522,0
+RFDI.US,D,20181003,000000,54.443,54.5481,54.2655,54.3445,43329.202413259,0
+RFDI.US,D,20181004,000000,53.8034,53.8034,53.2216,53.3345,52749.90127045,0
+RFDI.US,D,20181005,000000,53.1589,53.184,52.7712,52.9747,70148.339828888,0
+RFDI.US,D,20181008,000000,52.2657,52.5251,52.1258,52.4942,204181.83039169,0
+RFDI.US,D,20181009,000000,52.037,52.5049,52.0332,52.4364,68138.355774741,0
+RFDI.US,D,20181010,000000,51.9039,51.9039,50.8427,50.8427,89524.627575212,0
+RFDI.US,D,20181011,000000,50.5407,50.9401,49.7584,50.2331,137003.3741704,0
+RFDI.US,D,20181012,000000,50.5157,50.7009,49.9504,50.4279,46192.315336187,0
+RFDI.US,D,20181015,000000,50.2417,50.4887,50.1906,50.2687,38232.197980953,0
+RFDI.US,D,20181016,000000,50.9585,51.2865,50.8687,51.2845,119859.94132486,0
+RFDI.US,D,20181017,000000,51.0289,51.0289,50.6035,50.7356,43079.379743301,0
+RFDI.US,D,20181018,000000,50.6121,50.6121,49.7806,49.9755,24121.881866948,0
+RFDI.US,D,20181019,000000,49.9311,50.3469,49.9311,50.1076,46617.324857693,0
+RFDI.US,D,20181022,000000,50.1163,50.1163,49.7806,49.9021,55744.663484185,0
+RFDI.US,D,20181023,000000,48.8969,49.5413,48.7126,49.3938,161093.12117108,0
+RFDI.US,D,20181024,000000,49.1014,49.1014,47.9072,47.9072,41531.723119865,0
+RFDI.US,D,20181025,000000,48.3133,48.7513,48.1532,48.4985,116510.65897368,0
+RFDI.US,D,20181026,000000,47.8377,48.4812,47.5985,48.1628,44478.801338504,0
+RFDI.US,D,20181029,000000,48.622,48.7812,47.6236,47.7124,29699.872684569,0
+RFDI.US,D,20181030,000000,48.1358,48.6683,48.1358,48.6683,90914.719693115,0
+RFDI.US,D,20181031,000000,49.1266,49.416,49.1169,49.1169,71677.337497721,0
+RFDI.US,D,20181101,000000,49.4546,49.7536,49.3185,49.7536,39782.964430155,0
+RFDI.US,D,20181102,000000,50.4192,50.4192,49.715,50.0208,62084.56161475,0
+RFDI.US,D,20181105,000000,49.8713,49.9311,49.6928,49.8375,86315.287383547,0
+RFDI.US,D,20181106,000000,49.8799,50.0738,49.8501,50.0738,41368.975571385,0
+RFDI.US,D,20181107,000000,50.4452,50.7356,50.4008,50.7356,57135.792210675,0
+RFDI.US,D,20181108,000000,50.3826,50.4896,49.9832,50.0816,45441.810717722,0
+RFDI.US,D,20181109,000000,49.6928,49.742,49.4709,49.6745,66408.256039633,0
+RFDI.US,D,20181112,000000,49.1893,49.1893,48.5969,48.6307,42158.871316234,0
+RFDI.US,D,20181113,000000,48.6587,49.1979,48.6587,48.8275,42774.616818123,0
+RFDI.US,D,20181114,000000,49.1805,49.2413,48.623,48.8343,42115.333755494,0
+RFDI.US,D,20181115,000000,48.5197,49.0214,48.2689,48.9403,36498.988420079,0
+RFDI.US,D,20181116,000000,48.6307,49.0406,48.6307,48.9683,26349.553724793,0
+RFDI.US,D,20181119,000000,48.7899,48.8787,48.3066,48.43,122543.72096188,0
+RFDI.US,D,20181120,000000,47.5251,47.7905,47.2686,47.341,171578.41704922,0
+RFDI.US,D,20181121,000000,47.8619,48.2873,47.8619,48.074,122444.20653734,0
+RFDI.US,D,20181123,000000,47.6322,47.8793,47.6322,47.6853,10745.484633983,0
+RFDI.US,D,20181126,000000,48.2776,48.4812,48.2776,48.4175,218202.99816704,0
+RFDI.US,D,20181127,000000,48.1184,48.2728,47.9699,48.2255,172326.8484505,0
+RFDI.US,D,20181128,000000,48.2603,48.813,48.0142,48.813,112903.26108382,0
+RFDI.US,D,20181129,000000,48.7735,48.8275,48.5217,48.6047,102590.04223146,0
+RFDI.US,D,20181130,000000,48.2255,48.43,48.1995,48.322,416649.27323557,0
+RFDI.US,D,20181203,000000,49.304,49.3754,49.1266,49.3398,64207.536005103,0
+RFDI.US,D,20181204,000000,48.9047,48.9047,47.8097,47.8097,344907.66600532,0
+RFDI.US,D,20181206,000000,46.9068,47.3342,46.5624,47.3236,92851.104537441,0
+RFDI.US,D,20181207,000000,47.3592,47.5705,46.739,46.9261,90860.816046485,0
+RFDI.US,D,20181210,000000,46.6164,46.7158,45.998,46.4929,154564.56027731,0
+RFDI.US,D,20181211,000000,46.9165,46.9772,46.4303,46.6454,82084.887731677,0
+RFDI.US,D,20181212,000000,47.3236,47.584,47.3052,47.3236,64052.044716747,0
+RFDI.US,D,20181213,000000,47.341,47.421,47.119,47.2503,106471.10478883,0
+RFDI.US,D,20181214,000000,46.6512,46.8373,46.492,46.5817,128184.94490344,0
+RFDI.US,D,20181217,000000,46.3502,46.4476,45.8621,45.9788,96111.23854997,0
+RFDI.US,D,20181218,000000,46.3068,46.3898,45.9113,46.1563,158152.26260398,0
+RFDI.US,D,20181219,000000,46.3251,46.6193,45.4366,45.7116,280131.03188484,0
+RFDI.US,D,20181220,000000,45.536,45.7029,45.0633,45.3044,280481.40558793,0
+RFDI.US,D,20181221,000000,45.0016,45.1733,44.4073,44.5568,124466.62989456,0
+RFDI.US,D,20181224,000000,44.4497,44.5211,43.9366,43.9366,73683.175117512,0
+RFDI.US,D,20181226,000000,44.0504,44.9668,43.8459,44.9418,156446.00486642,0
+RFDI.US,D,20181227,000000,44.4691,45.1877,44.2105,45.1877,143877.12572432,0
+RFDI.US,D,20181228,000000,45.6218,45.6585,45.3044,45.4366,130228.10043243,0
+RFDI.US,D,20181231,000000,45.7116,45.7559,45.4096,45.5215,135298.15304143,0
+RFDI.US,D,20190102,000000,45.1337,45.5071,45.1337,45.399,19092.256992928,0
+RFDI.US,D,20190103,000000,45.2678,45.3044,44.9041,45.0276,27281.464846339,0
+RFDI.US,D,20190104,000000,45.7559,46.5865,45.7473,46.4833,20810.954033556,0
+RFDI.US,D,20190107,000000,46.6376,47.1431,46.629,46.9396,54068.467395708,0
+RFDI.US,D,20190108,000000,47.419,47.4798,47.1161,47.3467,25196.844973782,0
+RFDI.US,D,20190109,000000,47.8097,47.9776,47.6882,47.8793,87862.944006983,0
+RFDI.US,D,20190110,000000,47.7026,48.022,47.6544,47.995,98805.384272883,0
+RFDI.US,D,20190111,000000,47.7557,47.8995,47.7114,47.8291,103026.45444745,0
+RFDI.US,D,20190114,000000,47.4114,47.6477,47.4114,47.5243,39300.941436252,0
+RFDI.US,D,20190115,000000,47.8889,47.9419,47.6756,47.8194,21595.666735458,0
+RFDI.US,D,20190116,000000,47.9602,48.0404,47.9169,47.9169,41374.158614331,0
+RFDI.US,D,20190117,000000,47.6844,48.2622,47.5956,48.0924,83604.555923209,0
+RFDI.US,D,20190118,000000,48.5815,48.8043,48.4927,48.6346,39793.330516045,0
+RFDI.US,D,20190122,000000,48.2467,48.3954,47.9429,47.9699,60277.752844054,0
+RFDI.US,D,20190123,000000,48.3664,48.4204,48.049,48.1831,44372.030653833,0
+RFDI.US,D,20190124,000000,48.3152,48.5024,48.2892,48.404,28180.204493037,0
+RFDI.US,D,20190125,000000,48.8565,49.0368,48.8565,48.8921,17780.947127793,0
+RFDI.US,D,20190128,000000,48.5989,48.7156,48.3596,48.7156,156628.44797809,0
+RFDI.US,D,20190129,000000,48.9818,49.1497,48.8969,48.8969,37345.897637324,0
+RFDI.US,D,20190130,000000,49.113,49.6127,48.9548,49.4951,18963.717527887,0
+RFDI.US,D,20190131,000000,49.3832,49.5683,49.2925,49.4777,25480.875727179,0
+RFDI.US,D,20190201,000000,49.4266,49.5047,49.3243,49.4352,454110.23442627,0
+RFDI.US,D,20190204,000000,49.5134,49.7536,49.3686,49.6658,33465.871688549,0
+RFDI.US,D,20190205,000000,50.0121,50.1896,50.0034,50.1356,23148.50640184,0
+RFDI.US,D,20190206,000000,50.0218,50.042,49.8095,49.8549,57699.707283114,0
+RFDI.US,D,20190207,000000,49.4873,49.5221,49.0494,49.2471,36180.749583243,0
+RFDI.US,D,20190208,000000,48.6799,48.8391,48.5641,48.813,48664.626821046,0
+RFDI.US,D,20190211,000000,48.813,48.8853,48.6886,48.7406,18305.471073847,0
+RFDI.US,D,20190212,000000,49.3291,49.4324,49.2732,49.3638,44734.843659997,0
+RFDI.US,D,20190213,000000,49.7179,49.7179,49.4082,49.4439,20920.834543994,0
+RFDI.US,D,20190214,000000,49.3542,49.5587,49.3204,49.39,36732.225352612,0
+RFDI.US,D,20190215,000000,49.7902,49.9764,49.7854,49.96,110135.51615109,0
+RFDI.US,D,20190219,000000,49.9051,50.2765,49.9051,50.2427,20510.337542734,0
+RFDI.US,D,20190220,000000,50.1896,50.5012,50.1896,50.3044,43066.940440233,0
+RFDI.US,D,20190221,000000,50.1626,50.2185,49.9051,50.1008,37173.820611543,0
+RFDI.US,D,20190222,000000,50.2369,50.4124,50.2369,50.3179,21455.724575938,0
+RFDI.US,D,20190225,000000,50.5707,50.6237,50.3854,50.3942,18628.892953628,0
+RFDI.US,D,20190226,000000,50.5176,50.7414,50.5012,50.6343,53317.962777243,0
+RFDI.US,D,20190227,000000,50.5176,50.5273,50.3942,50.3942,11091.711902722,0
+RFDI.US,D,20190228,000000,50.2871,50.3942,50.2283,50.2611,25925.580811876,0
+RFDI.US,D,20190301,000000,50.6073,50.616,50.425,50.5987,19439.520870256,0
+RFDI.US,D,20190304,000000,50.67,50.67,50.2611,50.426,20203.501400379,0
+RFDI.US,D,20190305,000000,50.3324,50.5543,50.3228,50.5301,16453.051525234,0
+RFDI.US,D,20190306,000000,50.4665,50.4665,50.2611,50.3199,41777.399355468,0
+RFDI.US,D,20190307,000000,49.96,49.96,49.5231,49.5327,89397.124718761,0
+RFDI.US,D,20190308,000000,49.0802,49.3764,49.0802,49.3204,79297.44723575,0
+RFDI.US,D,20190311,000000,49.4622,49.8124,49.4622,49.8095,23270.826215346,0
+RFDI.US,D,20190312,000000,49.8549,49.9205,49.7488,49.8356,51007.362232275,0
+RFDI.US,D,20190313,000000,50.0121,50.2755,49.96,50.2185,28757.595477132,0
+RFDI.US,D,20190314,000000,50.0922,50.1945,50.0478,50.1182,16566.041861439,0
+RFDI.US,D,20190315,000000,50.4404,50.616,50.3498,50.5359,32744.392110577,0
+RFDI.US,D,20190318,000000,50.6257,50.6932,50.5359,50.6614,14258.551142237,0
+RFDI.US,D,20190319,000000,51.0164,51.0444,50.7502,50.8032,35679.031026148,0
+RFDI.US,D,20190320,000000,50.6614,51.0704,50.5109,50.8639,12186.370572748,0
+RFDI.US,D,20190321,000000,50.6151,50.9209,50.6151,50.9209,14272.027053895,0
+RFDI.US,D,20190322,000000,50.18,50.3218,49.8935,49.9398,28002.944424311,0
+RFDI.US,D,20190325,000000,49.7246,49.8693,49.6754,49.8655,13018.767269746,0
+RFDI.US,D,20190326,000000,50.3121,50.3662,50.1346,50.1973,29330.840026871,0
+RFDI.US,D,20190327,000000,50.2495,50.3662,49.8607,50.2263,33081.289902015,0
+RFDI.US,D,20190328,000000,50.126,50.126,49.8935,50.0738,37570.841701145,0
+RFDI.US,D,20190329,000000,50.3025,50.3025,50.0362,50.1703,35626.163988107,0
+RFDI.US,D,20190401,000000,50.8196,50.9373,50.7231,50.8823,25315.018352932,0
+RFDI.US,D,20190402,000000,50.8736,51.0347,50.8109,51.0009,27447.322220586,0
+RFDI.US,D,20190403,000000,51.4717,51.6319,51.4138,51.4814,22882.097994456,0
+RFDI.US,D,20190404,000000,51.3502,51.3984,51.2759,51.3724,29383.707064912,0
+RFDI.US,D,20190405,000000,51.4234,51.6049,51.4176,51.5961,38333.785622678,0
+RFDI.US,D,20190408,000000,51.5238,51.5238,51.3724,51.4765,17308.253611192,0
+RFDI.US,D,20190409,000000,51.3202,51.3202,51.1128,51.136,17585.028104465,0
+RFDI.US,D,20190410,000000,51.2547,51.3888,51.1678,51.3328,18266.079947464,0
+RFDI.US,D,20190411,000000,51.355,51.3888,51.1958,51.3289,13638.659205992,0
+RFDI.US,D,20190412,000000,51.6049,51.6743,51.6049,51.6743,7743.4661601246,0
+RFDI.US,D,20190415,000000,51.7544,51.7544,51.6675,51.7292,20049.046720612,0
+RFDI.US,D,20190416,000000,51.9501,51.955,51.8373,51.8373,23548.637317209,0
+RFDI.US,D,20190417,000000,52.1383,52.1383,51.9685,52.0602,37359.373548981,0
+RFDI.US,D,20190418,000000,51.738,51.9329,51.738,51.9058,29257.240817049,0
+RFDI.US,D,20190422,000000,51.7196,51.8807,51.7196,51.8392,24739.700586015,0
+RFDI.US,D,20190423,000000,51.6936,51.8836,51.6936,51.873,10620.054994709,0
+RFDI.US,D,20190424,000000,51.7013,51.7013,51.435,51.5508,74907.409861168,0
+RFDI.US,D,20190425,000000,51.3434,51.463,51.3019,51.435,24009.928139332,0
+RFDI.US,D,20190426,000000,51.3318,51.4823,51.3318,51.463,11576.844722392,0
+RFDI.US,D,20190429,000000,51.435,51.6675,51.435,51.6357,7189.9171735775,0
+RFDI.US,D,20190430,000000,51.6049,51.764,51.5411,51.71,33721.914010042,0
+RFDI.US,D,20190501,000000,51.7544,51.8633,51.3888,51.3888,25450.814078097,0
+RFDI.US,D,20190502,000000,51.3289,51.3289,51.053,51.0868,21858.965317075,0
+RFDI.US,D,20190503,000000,51.4264,51.6926,51.4216,51.6579,10068.57922534,0
+RFDI.US,D,20190506,000000,50.6527,51.2055,50.6527,51.1833,7498.8265331113,0
+RFDI.US,D,20190507,000000,50.5523,50.5523,50.016,50.18,22358.610656991,0
+RFDI.US,D,20190508,000000,50.1703,50.3758,50.0584,50.2263,28289.048394886,0
+RFDI.US,D,20190509,000000,49.5567,49.9398,49.4825,49.8723,20636.803790597,0
+RFDI.US,D,20190510,000000,49.852,50.2765,49.6185,50.1993,29615.907388857,0
+RFDI.US,D,20190513,000000,49.1651,49.2587,48.9413,49.034,11808.008437748,0
+RFDI.US,D,20190514,000000,49.3793,49.7246,49.3793,49.5829,16584.700816042,0
+RFDI.US,D,20190515,000000,49.2491,49.7594,49.2423,49.7208,17460.63507378,0
+RFDI.US,D,20190516,000000,50.0816,50.1925,50.0276,50.0334,7558.9498312756,0
+RFDI.US,D,20190517,000000,49.7594,49.96,49.6812,49.742,28527.468370365,0
+RFDI.US,D,20190520,000000,49.5134,49.6031,49.4246,49.5221,13117.245085705,0
+RFDI.US,D,20190521,000000,49.7276,49.8375,49.6629,49.8153,15849.745326413,0
+RFDI.US,D,20190522,000000,49.6552,49.7777,49.6552,49.7246,30931.363688348,0
+RFDI.US,D,20190523,000000,48.8873,49.0938,48.8313,49.0224,20124.719147611,0
+RFDI.US,D,20190524,000000,49.5567,49.6629,49.5201,49.5847,12195.700050049,0
+RFDI.US,D,20190528,000000,49.5944,49.5944,49.1738,49.1738,9837.4155099843,0
+RFDI.US,D,20190529,000000,48.7204,48.734,48.5343,48.6741,18006.927800204,0
+RFDI.US,D,20190530,000000,48.8343,48.9239,48.7368,48.9239,18094.002921683,0
+RFDI.US,D,20190531,000000,48.131,48.4783,48.131,48.4242,26895.846451217,0
+RFDI.US,D,20190603,000000,48.5651,48.707,48.3992,48.6211,18181.078043162,0
+RFDI.US,D,20190604,000000,48.9992,49.2057,48.8709,49.2057,24540.671736919,0
+RFDI.US,D,20190605,000000,49.5471,49.5471,49.2085,49.2529,18183.151260341,0
+RFDI.US,D,20190606,000000,49.3966,49.5201,49.3513,49.5201,37595.720307282,0
+RFDI.US,D,20190607,000000,49.9822,50.2687,49.9822,50.0942,16902.939652877,0
+RFDI.US,D,20190610,000000,50.2205,50.3044,50.2167,50.2379,28812.535732351,0
+RFDI.US,D,20190611,000000,50.6797,50.6797,50.4752,50.4916,34187.351266521,0
+RFDI.US,D,20190612,000000,50.2611,50.3314,50.0546,50.0546,12882.971544582,0
+RFDI.US,D,20190613,000000,50.1973,50.2195,50.0276,50.0546,8061.7049969597,0
+RFDI.US,D,20190614,000000,49.7729,49.7729,49.66,49.7188,5498.1719562652,0
+RFDI.US,D,20190617,000000,49.7362,49.8115,49.6388,49.6388,22168.911285198,0
+RFDI.US,D,20190618,000000,50.069,50.3536,50.069,50.3266,31000.816463814,0
+RFDI.US,D,20190619,000000,50.4983,50.6749,50.4366,50.6749,21016.202534185,0
+RFDI.US,D,20190620,000000,51.3492,51.3848,51.0858,51.2595,149050.83919221,0
+RFDI.US,D,20190621,000000,51.0762,51.2479,50.9787,51.1042,35317.254628574,0
+RFDI.US,D,20190624,000000,51.1128,51.2209,51.1128,51.1225,14592.339107909,0
+RFDI.US,D,20190625,000000,51.1408,51.1591,50.8148,50.8148,26284.247383684,0
+RFDI.US,D,20190626,000000,51.1042,51.1408,50.972,50.999,16535.980212357,0
+RFDI.US,D,20190627,000000,51.1312,51.1939,51.052,51.134,34550.164272684,0
+RFDI.US,D,20190628,000000,51.3848,51.4398,51.3048,51.3666,23465.708630086,0
+RFDI.US,D,20190701,000000,51.9559,51.9559,51.5913,51.711,54091.272784667,0
+RFDI.US,D,20190702,000000,51.7833,51.8537,51.7476,51.8112,73929.887961703,0
+RFDI.US,D,20190703,000000,52.0196,52.0534,51.9377,52.0196,44766.978526257,0
+RFDI.US,D,20190705,000000,51.5209,51.5209,51.2787,51.5209,41564.894594715,0
+RFDI.US,D,20190708,000000,51.3762,51.3946,51.2865,51.3231,19524.522774558,0
+RFDI.US,D,20190709,000000,50.8331,51.0328,50.8331,50.9971,28494.296895516,0
+RFDI.US,D,20190710,000000,51.3145,51.3145,51.052,51.1678,31545.035973059,0
+RFDI.US,D,20190711,000000,51.2691,51.3145,51.0732,51.1775,18936.765704572,0
+RFDI.US,D,20190712,000000,51.2161,51.2817,51.1688,51.2787,15947.186533782,0
+RFDI.US,D,20190715,000000,51.4128,51.4592,51.3395,51.355,15282.720428208,0
+RFDI.US,D,20190716,000000,51.2064,51.3173,51.0858,51.1225,14745.757179086,0
+RFDI.US,D,20190717,000000,51.2247,51.2247,51.0328,51.0492,14765.452742278,0
+RFDI.US,D,20190718,000000,50.6797,51.0222,50.6343,51.0058,16487.259608672,0
+RFDI.US,D,20190719,000000,51.1225,51.1408,50.9729,50.9913,20773.63612435,0
+RFDI.US,D,20190722,000000,51.1775,51.2499,51.0858,51.1408,12727.480256226,0
+RFDI.US,D,20190723,000000,51.5353,51.5769,51.4224,51.5557,19391.836875161,0
+RFDI.US,D,20190724,000000,51.4592,51.6347,51.4592,51.6347,25402.093474411,0
+RFDI.US,D,20190725,000000,51.3666,51.4042,51.0714,51.0964,19992.033248215,0
+RFDI.US,D,20190726,000000,51.2499,51.3048,51.2277,51.2865,10149.434695285,0
+RFDI.US,D,20190729,000000,51.2325,51.2325,51.1186,51.1823,38775.380881609,0
+RFDI.US,D,20190730,000000,50.5977,50.5977,50.4829,50.5031,18637.18582234,0
+RFDI.US,D,20190731,000000,50.6797,50.7616,50.1626,50.2369,207986.18391346,0
+RFDI.US,D,20190801,000000,50.3363,50.7164,49.9658,50.0642,31748.211256511,0
+RFDI.US,D,20190802,000000,49.7922,49.7922,49.4488,49.6051,19342.079662887,0
+RFDI.US,D,20190805,000000,48.7966,48.8227,48.2265,48.375,30663.918672376,0
+RFDI.US,D,20190806,000000,48.7966,48.8063,48.4706,48.7426,26781.819506423,0
+RFDI.US,D,20190807,000000,48.4879,48.9519,48.403,48.95,23585.955226414,0
+RFDI.US,D,20190808,000000,49.0822,49.4738,49.0234,49.415,14677.341012209,0
+RFDI.US,D,20190809,000000,49.2115,49.2211,48.9558,49.1314,20710.403000419,0
+RFDI.US,D,20190812,000000,48.8313,48.8593,48.4339,48.5651,89255.109342062,0
+RFDI.US,D,20190813,000000,48.3886,49.034,48.379,48.9471,62007.852579161,0
+RFDI.US,D,20190814,000000,47.9902,48.021,47.638,47.638,53670.409697517,0
+RFDI.US,D,20190815,000000,47.5561,47.7278,47.4114,47.6371,118075.93794312,0
+RFDI.US,D,20190816,000000,47.7354,48.2265,47.7354,48.2179,287150.94524982,0
+RFDI.US,D,20190819,000000,48.6876,48.7242,48.5786,48.6201,16672.81254611,0
+RFDI.US,D,20190820,000000,48.5689,48.5883,48.4464,48.4966,47595.883365746,0
+RFDI.US,D,20190821,000000,49.0504,49.0957,48.9133,49.033,24131.211344249,0
+RFDI.US,D,20190822,000000,48.9133,48.9133,48.6056,48.7783,58745.645349454,0
+RFDI.US,D,20190823,000000,48.6423,48.9452,48.1908,48.2005,11999.781026721,0
+RFDI.US,D,20190826,000000,48.5169,48.6008,48.3519,48.4532,22986.79546195,0
+RFDI.US,D,20190827,000000,48.706,48.7503,48.5091,48.5699,18531.451746258,0
+RFDI.US,D,20190828,000000,48.2988,48.5883,48.2005,48.4793,23978.829881661,0
+RFDI.US,D,20190829,000000,48.8497,48.95,48.8149,48.9037,69150.085757642,0
+RFDI.US,D,20190830,000000,49.2568,49.2568,48.9327,49.1217,33817.282000233,0
+RFDI.US,D,20190903,000000,48.8593,48.9732,48.7696,48.9732,32094.43852525,0
+RFDI.US,D,20190904,000000,49.5954,49.6658,49.4574,49.6658,48290.411120402,0
+RFDI.US,D,20190905,000000,50.1173,50.2099,50.0642,50.1356,83726.875736715,0
+RFDI.US,D,20190906,000000,50.1906,50.3073,50.1723,50.2195,8712.6951908765,0
+RFDI.US,D,20190909,000000,50.344,50.345,50.2447,50.3247,27107.314603381,0
+RFDI.US,D,20190910,000000,50.2195,50.535,50.2195,50.427,27969.772949462,0
+RFDI.US,D,20190911,000000,50.7752,50.9285,50.7752,50.8784,43306.397024301,0
+RFDI.US,D,20190912,000000,50.9874,51.2421,50.8784,51.1871,10390.964496531,0
+RFDI.US,D,20190913,000000,51.4592,51.6135,51.4224,51.4939,12748.212428007,0
+RFDI.US,D,20190916,000000,51.2499,51.2759,51.1042,51.1408,10881.280359147,0
+RFDI.US,D,20190917,000000,50.9691,51.2209,50.9691,51.1967,75428.823981455,0
+RFDI.US,D,20190918,000000,51.0231,51.1408,50.8611,51.1042,71511.480123475,0
+RFDI.US,D,20190919,000000,51.2691,51.3627,51.1871,51.1871,38320.309711021,0
+RFDI.US,D,20190920,000000,51.1495,51.2557,50.9787,50.9787,23907.303889016,0
+RFDI.US,D,20190923,000000,50.6614,50.8775,50.6614,50.8775,32806.58862592,0
+RFDI.US,D,20190924,000000,50.9421,50.9614,50.6247,50.671,19374.214529147,0
+RFDI.US,D,20190925,000000,50.343,50.5099,50.1655,50.4626,26210.648173862,0
+RFDI.US,D,20190926,000000,50.753,50.753,50.5669,50.6189,20909.431849515,0
+RFDI.US,D,20190927,000000,50.671,50.7028,50.371,50.4771,30534.342598746,0
+RFDI.US,D,20190930,000000,50.4974,50.671,50.4868,50.5939,11321.839009489,0
+RFDI.US,D,20191001,000000,50.5697,50.5697,50.1066,50.18,35752.63023597,0
+RFDI.US,D,20191002,000000,49.5259,49.5259,49.0957,49.1439,16470.673871247,0
+RFDI.US,D,20191003,000000,49.0812,49.4352,48.8835,49.4352,25448.740860918,0
+RFDI.US,D,20191004,000000,49.5028,49.8173,49.4622,49.8086,31472.473371827,0
+RFDI.US,D,20191007,000000,49.7613,49.9793,49.7594,49.7902,31126.246103088,0
+RFDI.US,D,20191008,000000,49.4072,49.4883,49.2857,49.3812,15211.194435564,0
+RFDI.US,D,20191009,000000,49.5066,49.6793,49.5066,49.6446,9516.066847382,0
+RFDI.US,D,20191010,000000,49.6176,50.0324,49.5066,49.8973,9551.3115394094,0
+RFDI.US,D,20191011,000000,50.781,51.0974,50.781,50.9431,24025.477268167,0
+RFDI.US,D,20191014,000000,50.7434,50.78,50.7288,50.7482,7342.2986361663,0
+RFDI.US,D,20191015,000000,50.9113,51.3666,50.8389,51.3183,20676.194916981,0
+RFDI.US,D,20191016,000000,51.2875,51.4264,51.2343,51.3424,22558.676114677,0
+RFDI.US,D,20191017,000000,51.5614,51.5893,51.3337,51.434,10134.922175039,0
+RFDI.US,D,20191018,000000,51.3608,51.4881,51.2614,51.464,9637.3500522996,0
+RFDI.US,D,20191021,000000,51.7968,51.8151,51.7688,51.7968,6452.8884667705,0
+RFDI.US,D,20191022,000000,51.7794,51.9329,51.6434,51.6521,54408.475012913,0
+RFDI.US,D,20191023,000000,51.738,51.8479,51.6714,51.8479,19369.031486202,0
+RFDI.US,D,20191024,000000,52.089,52.0978,51.9425,52.0428,8260.7338460553,0
+RFDI.US,D,20191025,000000,51.9231,52.1334,51.9231,52.1074,9539.9088449299,0
+RFDI.US,D,20191028,000000,52.2985,52.4046,52.2338,52.3958,13722.624501704,0
+RFDI.US,D,20191029,000000,52.1605,52.3235,52.1422,52.2975,34810.353028534,0
+RFDI.US,D,20191030,000000,52.1778,52.5367,52.1238,52.4711,20573.570666666,0
+RFDI.US,D,20191031,000000,52.2879,52.2975,52.089,52.2975,26635.657695368,0
+RFDI.US,D,20191101,000000,52.6409,52.7884,52.6409,52.7884,17883.571378109,0
+RFDI.US,D,20191104,000000,53.1589,53.1589,52.9815,53.0055,42455.341372699,0
+RFDI.US,D,20191105,000000,53.076,53.0972,52.9611,53.0287,12817.665203473,0
+RFDI.US,D,20191106,000000,53.1049,53.1222,52.9699,53.0509,25335.750524713,0
+RFDI.US,D,20191107,000000,53.3615,53.3692,53.1965,53.2341,10027.114881778,0
+RFDI.US,D,20191108,000000,53.0239,53.1965,53.0239,53.1965,7499.8631417003,0
+RFDI.US,D,20191111,000000,53.1242,53.2293,53.1204,53.2091,40528.286005675,0
+RFDI.US,D,20191112,000000,53.1782,53.3065,53.1126,53.1686,6517.1581992909,0
+RFDI.US,D,20191113,000000,52.8695,53.0972,52.8695,53.0239,12315.946646378,0
+RFDI.US,D,20191114,000000,52.7972,52.9052,52.7268,52.8907,10523.650395929,0
+RFDI.US,D,20191115,000000,53.0788,53.2341,53.0788,53.2033,9480.8221553547,0
+RFDI.US,D,20191118,000000,53.0788,53.2603,53.0788,53.2341,8283.5392350141,0
+RFDI.US,D,20191119,000000,53.4146,53.4146,53.104,53.2149,15278.573993852,0
+RFDI.US,D,20191120,000000,52.8599,52.9487,52.7055,52.7924,17938.511633327,0
+RFDI.US,D,20191121,000000,52.7422,52.7692,52.6641,52.7326,11950.023814446,0
+RFDI.US,D,20191122,000000,52.8782,52.8782,52.7422,52.7884,8311.5276669182,0
+RFDI.US,D,20191125,000000,53.0335,53.2062,53.0335,53.2062,16099.567996372,0
+RFDI.US,D,20191126,000000,53.1406,53.2554,53.1406,53.2139,14824.539431853,0
+RFDI.US,D,20191127,000000,53.3143,53.4049,53.2775,53.374,37884.934103625,0
+RFDI.US,D,20191129,000000,53.0509,53.0866,52.9631,52.9631,4548.638488705,0
+RFDI.US,D,20191202,000000,52.9139,52.9139,52.4798,52.6872,29443.830363076,0
+RFDI.US,D,20191203,000000,52.2781,52.5512,52.2338,52.5512,44291.175183888,0
+RFDI.US,D,20191204,000000,52.9611,53.0885,52.9611,53.0885,13061.268221897,0
+RFDI.US,D,20191205,000000,53.1483,53.1483,53.0142,53.0615,19670.684585613,0
+RFDI.US,D,20191206,000000,53.4879,53.5689,53.4782,53.5641,5029.6248740193,0
+RFDI.US,D,20191209,000000,53.4068,53.4068,53.2969,53.2969,5754.2142777579,0
+RFDI.US,D,20191210,000000,53.2023,53.4107,53.2023,53.3277,18942.985356106,0
+RFDI.US,D,20191211,000000,53.4049,53.6413,53.3818,53.5873,11334.278312557,0
+RFDI.US,D,20191212,000000,53.5776,54.0233,53.5593,53.9673,13538.108172855,0
+RFDI.US,D,20191213,000000,54.3301,54.523,54.3127,54.4043,23516.502450949,0
+RFDI.US,D,20191216,000000,54.933,55.0053,54.8963,54.9417,11121.773551804,0
+RFDI.US,D,20191217,000000,54.6783,54.7246,54.5963,54.6503,13348.408801061,0
+RFDI.US,D,20191218,000000,54.5307,54.55,54.4766,54.5471,5518.904128046,0
+RFDI.US,D,20191219,000000,54.4584,54.5857,54.4584,54.55,5292.9234556354,0
+RFDI.US,D,20191220,000000,54.6783,54.7594,54.6571,54.6571,7756.9420717821,0
+RFDI.US,D,20191223,000000,54.5963,54.715,54.5963,54.6928,22814.718436169,0
+RFDI.US,D,20191224,000000,54.6059,54.6697,54.5645,54.6329,7406.5683686868,0
+RFDI.US,D,20191226,000000,54.7874,54.8828,54.7874,54.852,13944.458739759,0
+RFDI.US,D,20191227,000000,55.1086,55.1086,55.0111,55.0111,13218.832727431,0
+RFDI.US,D,20191230,000000,54.6687,54.877,54.5934,54.5934,7804.6260668779,0
+RFDI.US,D,20191231,000000,54.7159,54.8414,54.522,54.8414,13033.279789992,0
+RFDI.US,D,20200102,000000,55.3275,55.3739,55.1809,55.3083,179090.71949398,0
+RFDI.US,D,20200103,000000,54.6223,54.9813,54.6156,54.6909,16892.573566987,0
+RFDI.US,D,20200106,000000,54.5307,54.879,54.5307,54.8558,9735.8278682584,0
+RFDI.US,D,20200107,000000,54.8336,54.8336,54.6223,54.6715,10650.116643791,0
+RFDI.US,D,20200108,000000,54.5963,54.9427,54.578,54.7776,30534.342598746,0
+RFDI.US,D,20200109,000000,54.8712,54.9427,54.8152,54.9427,6271.4819636886,0
+RFDI.US,D,20200110,000000,54.8616,54.9707,54.6879,54.7121,9237.2191369304,0
+RFDI.US,D,20200113,000000,54.7121,55.0217,54.7121,55.0217,22479.893861909,0
+RFDI.US,D,20200114,000000,54.8616,55.0632,54.852,54.987,17783.020344972,0
+RFDI.US,D,20200115,000000,54.9899,55.0536,54.9253,54.9523,9415.5158142452,0
+RFDI.US,D,20200116,000000,54.9985,55.1694,54.9523,55.1694,21115.716958733,0
+RFDI.US,D,20200117,000000,55.3363,55.3767,55.2552,55.3719,85779.360743013,0
+RFDI.US,D,20200121,000000,55.1432,55.153,54.9813,54.9813,21328.221719486,0
+RFDI.US,D,20200122,000000,55.2176,55.2301,55.0439,55.0989,6669.5396618797,0
+RFDI.US,D,20200123,000000,54.8423,54.9619,54.6059,54.9417,18273.336207587,0
+RFDI.US,D,20200124,000000,55.1086,55.1086,54.4864,54.7082,16703.910803781,0
+RFDI.US,D,20200127,000000,53.6905,53.7175,53.4802,53.4812,17219.105272534,0
+RFDI.US,D,20200128,000000,53.7098,53.9827,53.6905,53.9703,59122.970875864,0
+RFDI.US,D,20200129,000000,54.1304,54.1574,54.0011,54.0011,10944.513483078,0
+RFDI.US,D,20200130,000000,53.6268,54.0098,53.5718,54.0098,22026.895908499,0
+RFDI.US,D,20200131,000000,53.4532,53.4532,52.8859,53.0682,6931.8016349067,0
+RFDI.US,D,20200203,000000,53.3152,53.3625,53.1049,53.128,5218.2876372245,0
+RFDI.US,D,20200204,000000,54.0011,54.1796,54.0011,54.113,8751.0497086709,0
+RFDI.US,D,20200205,000000,54.5683,54.6687,54.5317,54.6271,14189.098366771,0
+RFDI.US,D,20200206,000000,54.7159,54.7159,54.6465,54.7159,6988.8151073039,0
+RFDI.US,D,20200207,000000,54.2394,54.2943,54.1034,54.1034,10285.23042045,0
+RFDI.US,D,20200210,000000,54.0011,54.1969,54.0011,54.1969,11404.767696612,0
+RFDI.US,D,20200211,000000,54.5056,54.6735,54.5056,54.578,7822.2484128916,0
+RFDI.US,D,20200212,000000,54.8876,54.8944,54.7594,54.8635,12887.117978939,0
+RFDI.US,D,20200213,000000,54.3493,54.632,54.3301,54.496,13540.181390034,0
+RFDI.US,D,20200214,000000,54.496,54.496,54.2751,54.3127,4369.3052028012,0
+RFDI.US,D,20200218,000000,54.0378,54.1208,53.9539,53.9885,27904.466608352,0
+RFDI.US,D,20200219,000000,54.221,54.3175,54.2153,54.2413,13098.586131103,0
+RFDI.US,D,20200220,000000,54.0657,54.1024,53.6731,53.9037,19349.33592301,0
+RFDI.US,D,20200221,000000,53.7098,53.7358,53.5072,53.6095,17208.739186644,0
+RFDI.US,D,20200224,000000,51.3762,51.7418,51.3762,51.437,24234.872203153,0
+RFDI.US,D,20200225,000000,51.4958,51.4958,50.534,50.6141,11419.280216859,0
+RFDI.US,D,20200226,000000,51.2942,51.3588,50.6633,50.7646,14857.710906702,0
+RFDI.US,D,20200227,000000,49.8771,50.3642,49.1632,49.1902,33055.374687289,0
+RFDI.US,D,20200228,000000,48.376,48.5969,47.7094,48.4686,40048.336228949,0
+RFDI.US,D,20200302,000000,48.9346,49.6398,48.3954,49.6398,80353.751387981,0
+RFDI.US,D,20200303,000000,49.9321,50.1327,49.0156,49.2722,21242.183206597,0
+RFDI.US,D,20200304,000000,49.9764,50.6083,49.7951,50.6083,16110.970690851,0
+RFDI.US,D,20200305,000000,49.3388,49.714,49.0638,49.2269,21365.539628692,0
+RFDI.US,D,20200306,000000,48.2043,48.6355,48.02,48.4802,12690.162347021,0
+RFDI.US,D,20200309,000000,45.0749,46.025,43.2748,44.5906,142814.60192056,0
+RFDI.US,D,20200310,000000,46.2287,46.4698,44.9938,46.301,52779.962919532,0
+RFDI.US,D,20200311,000000,45.0132,45.0305,43.6838,44.0292,34408.148895986,0
+RFDI.US,D,20200312,000000,40.4569,40.4569,38.5015,39.1942,288819.88507817,0
+RFDI.US,D,20200313,000000,40.8091,41.2624,38.8025,40.8148,170714.92209455,0
+RFDI.US,D,20200316,000000,35.8582,38.3684,35.8582,37.2928,72370.828643788,0
+RFDI.US,D,20200317,000000,37.3034,38.6829,37.2667,38.4543,173616.38953527,0
+RFDI.US,D,20200318,000000,36.7449,37.3631,35.7329,36.3685,38313.053450898,0
+RFDI.US,D,20200319,000000,36.221,37.7741,36.1496,37.1732,92850.067928852,0
+RFDI.US,D,20200320,000000,38.298,38.3617,36.5422,36.5422,91662.114485812,0
+RFDI.US,D,20200323,000000,36.6339,36.878,35.9963,36.303,26216.867825397,0
+RFDI.US,D,20200324,000000,38.7291,39.3504,38.3549,39.0051,77305.085527616,0
+RFDI.US,D,20200325,000000,39.4604,41.0531,39.1315,40.3383,89725.729641487,0
+RFDI.US,D,20200326,000000,40.7435,42.2715,40.7435,42.2715,20213.867486269,0
+RFDI.US,D,20200327,000000,40.6692,41.6512,40.5505,41.0917,38128.537122049,0
+RFDI.US,D,20200330,000000,41.4225,41.9976,41.1814,41.9956,14756.123264976,0
+RFDI.US,D,20200331,000000,41.7429,41.8239,41.3213,41.7245,12069.233802186,0
+RFDI.US,D,20200401,000000,40.7521,40.9894,40.263,40.263,35473.782525519,0
+RFDI.US,D,20200402,000000,40.4666,41.0483,40.238,41.0483,18091.929704505,0
+RFDI.US,D,20200403,000000,40.3479,40.3479,39.8608,40.0286,9178.1324473552,0
+RFDI.US,D,20200406,000000,41.5412,42.0448,41.4293,42.0448,20028.314548831,0
+RFDI.US,D,20200407,000000,43.4677,43.4677,42.5223,42.6236,47853.998904416,0
+RFDI.US,D,20200408,000000,42.6506,42.9718,42.5609,42.8619,17174.531103205,0
+RFDI.US,D,20200409,000000,43.7745,43.8999,43.3568,43.7879,24545.854779865,0
+RFDI.US,D,20200413,000000,43.4485,43.4485,43.1648,43.3423,17912.596418601,0
+RFDI.US,D,20200414,000000,43.9732,44.2742,43.9182,44.1199,345128.46363479,0
+RFDI.US,D,20200415,000000,42.8986,43.078,42.7153,42.8802,111893.60431809,0
+RFDI.US,D,20200416,000000,43.0278,43.0278,42.3641,42.831,80041.73220268,0
+RFDI.US,D,20200417,000000,43.7619,43.9906,43.4599,43.9336,29100.712920104,0
+RFDI.US,D,20200420,000000,43.3568,43.9008,43.2661,43.2854,20040.753851899,0
+RFDI.US,D,20200421,000000,42.614,42.9198,42.394,42.4577,15089.911230647,0
+RFDI.US,D,20200422,000000,43.2661,43.3076,43.1369,43.2661,10743.411416805,0
+RFDI.US,D,20200423,000000,43.7427,43.9588,43.1319,43.1745,19946.422470297,0
+RFDI.US,D,20200424,000000,43.5323,43.7156,43.3028,43.652,10118.336437614,0
+RFDI.US,D,20200427,000000,43.9278,44.1873,43.8806,44.1758,17303.070568247,0
+RFDI.US,D,20200428,000000,44.9302,44.9302,44.6032,44.6697,14060.558901731,0
+RFDI.US,D,20200429,000000,45.3864,45.7434,45.3864,45.6141,15830.049763221,0
+RFDI.US,D,20200430,000000,44.9726,45.016,44.4044,44.7305,18529.37852908,0
+RFDI.US,D,20200501,000000,44.0359,44.0726,43.5873,43.704,16955.806690918,0
+RFDI.US,D,20200504,000000,43.4031,43.7986,43.4031,43.7986,46799.767969364,0
+RFDI.US,D,20200505,000000,44.2105,44.2558,43.8806,43.9462,14187.025149594,0
+RFDI.US,D,20200506,000000,44.2742,44.2742,43.652,43.6973,15897.429321509,0
+RFDI.US,D,20200507,000000,44.3118,44.5327,44.1941,44.3475,9353.3192989028,0
+RFDI.US,D,20200508,000000,44.7893,45.0102,44.7893,44.9668,33690.815752371,0
+RFDI.US,D,20200511,000000,44.7536,45.0594,44.7536,44.991,17162.091800137,0
+RFDI.US,D,20200512,000000,45.1327,45.1327,44.4401,44.4401,8058.5951711926,0
+RFDI.US,D,20200513,000000,44.5424,44.5964,43.9636,44.1295,14317.637831813,0
+RFDI.US,D,20200514,000000,43.0577,43.7147,42.9718,43.7147,13261.333679581,0
+RFDI.US,D,20200515,000000,43.6616,43.8217,43.6374,43.8217,4733.1548175541,0
+RFDI.US,D,20200518,000000,44.8087,45.6035,44.8087,45.5061,10379.561802051,0
+RFDI.US,D,20200519,000000,45.1569,45.3585,44.907,44.907,9153.2538412182,0
+RFDI.US,D,20200520,000000,45.7801,46.0733,45.6894,45.9084,17086.419373137,0
+RFDI.US,D,20200521,000000,45.7058,45.7058,45.4415,45.4482,8924.1633430405,0
+RFDI.US,D,20200522,000000,45.2109,45.3846,45.2109,45.3846,8413.1153086441,0
+RFDI.US,D,20200526,000000,46.6888,46.8133,46.5875,46.5875,6387.582125661,0
+RFDI.US,D,20200527,000000,46.6522,46.9628,46.4679,46.9464,56114.732750471,0
+RFDI.US,D,20200528,000000,47.5513,47.9554,47.4316,47.5029,27672.266284408,0
+RFDI.US,D,20200529,000000,47.3216,47.5521,46.9917,47.5049,8340.5527074113,0
+RFDI.US,D,20200601,000000,47.9458,48.5139,47.9458,48.5139,9580.3365799025,0
+RFDI.US,D,20200602,000000,48.7348,48.9741,48.7348,48.9307,4456.3803242805,0
+RFDI.US,D,20200603,000000,49.3504,49.9427,49.3504,49.8887,5386.2182286489,0
+RFDI.US,D,20200604,000000,49.6446,49.9475,49.6118,49.6726,35800.314231066,0
+RFDI.US,D,20200605,000000,50.2397,50.5649,50.1848,50.207,6204.102405401,0
+RFDI.US,D,20200608,000000,50.1761,50.4974,49.9909,50.4974,7484.3140128647,0
+RFDI.US,D,20200609,000000,49.9282,50.1848,49.8905,50.0208,17819.301645588,0
+RFDI.US,D,20200610,000000,50.2234,50.5417,50.0565,50.1703,15990.724094523,0
+RFDI.US,D,20200611,000000,49.1661,49.2751,47.7528,47.8531,23207.593091414,0
+RFDI.US,D,20200612,000000,49.1208,49.1208,48.0094,48.6616,22796.059481566,0
+RFDI.US,D,20200615,000000,47.6882,48.9741,47.6882,48.8207,13455.179485732,0
+RFDI.US,D,20200616,000000,49.6629,49.7526,49.2395,49.414,5605.9792495253,0
+RFDI.US,D,20200617,000000,49.8559,49.9571,49.6966,49.7112,6844.7265134274,0
+RFDI.US,D,20200618,000000,49.414,49.5993,49.414,49.4565,7861.6395392751,0
+RFDI.US,D,20200619,000000,50.0102,50.0102,49.2395,49.3504,13263.40689676,0
+RFDI.US,D,20200622,000000,49.743,50.0131,49.689,50.0131,10375.415367696,0
+RFDI.US,D,20200623,000000,50.4337,50.5128,50.1568,50.1867,10534.016481819,0
+RFDI.US,D,20200624,000000,49.7526,49.7526,48.9461,49.0378,12808.335726171,0
+RFDI.US,D,20200625,000000,48.9683,49.7536,48.9683,49.7536,8280.429409247,0
+RFDI.US,D,20200626,000000,49.6494,49.6494,49.0098,49.058,13765.125453854,0
+RFDI.US,D,20200629,000000,49.2771,49.3523,49.0291,49.3426,8130.1211638363,0
+RFDI.US,D,20200630,000000,49.0378,49.3948,48.9355,49.3948,35614.761293628,0
+RFDI.US,D,20200701,000000,49.3523,49.6928,49.3523,49.6301,9859.1842903541,0
+RFDI.US,D,20200702,000000,50.1935,50.1935,49.9167,49.9513,2110.5350872843,0
+RFDI.US,D,20200706,000000,50.7588,50.7674,50.6826,50.7588,6565.8788029758,0
+RFDI.US,D,20200707,000000,50.4723,50.6517,50.2397,50.2397,6387.582125661,0
+RFDI.US,D,20200708,000000,50.6131,50.7674,50.4346,50.7588,14868.076992592,0
+RFDI.US,D,20200709,000000,50.7588,50.7588,50.1607,50.2668,4089.4208837606,0
+RFDI.US,D,20200710,000000,50.4646,50.7308,50.4288,50.7308,2833.0512738448,0
+RFDI.US,D,20200713,000000,51.0164,51.2373,50.3131,50.3131,4352.7194653766,0
+RFDI.US,D,20200714,000000,50.5803,50.9759,50.5803,50.9759,17223.25170689,0
+RFDI.US,D,20200715,000000,51.4784,51.6733,51.4784,51.5855,7117.3545723448,0
+RFDI.US,D,20200716,000000,51.2286,51.3926,51.2122,51.2122,5195.4822482657,0
+RFDI.US,D,20200717,000000,51.4408,51.655,51.4322,51.655,5463.9638728269,0
+RFDI.US,D,20200720,000000,51.71,52.0794,51.71,52.0621,5559.3318630185,0
+RFDI.US,D,20200721,000000,52.1701,52.2541,52.0061,52.0718,7451.1425380155,0
+RFDI.US,D,20200722,000000,52.2444,52.365,52.1374,52.2917,8057.5585626035,0
+RFDI.US,D,20200723,000000,52.3091,52.31,51.8248,51.9493,26477.056581246,0
+RFDI.US,D,20200724,000000,51.4968,51.708,51.4968,51.5961,5022.3686138961,0
+RFDI.US,D,20200727,000000,52.1894,52.4007,52.1894,52.4007,4203.4478285549,0
+RFDI.US,D,20200728,000000,52.1614,52.3235,52.0524,52.0766,7542.3640938509,0
+RFDI.US,D,20200729,000000,52.2917,52.6245,52.2917,52.5869,9136.6681037936,0
+RFDI.US,D,20200730,000000,51.4601,51.9723,51.2209,51.9723,13127.611171595,0
+RFDI.US,D,20200731,000000,51.5711,51.5711,50.5167,50.8775,8519.8859933151,0
+RFDI.US,D,20200803,000000,51.4601,51.8576,51.3482,51.8132,9518.1400645601,0
+RFDI.US,D,20200804,000000,51.5421,51.9666,51.3848,51.9666,8821.5390927256,0
+RFDI.US,D,20200805,000000,52.5685,52.6331,52.2821,52.3197,5141.5786016356,0
+RFDI.US,D,20200806,000000,52.1614,52.4228,52.0968,52.3679,6338.8615219762,0
+RFDI.US,D,20200807,000000,51.9125,52.1556,51.8711,52.1402,5287.7404126902,0
+RFDI.US,D,20200810,000000,52.1074,52.1537,51.9569,52.1537,11569.588462269,0
+RFDI.US,D,20200811,000000,52.7162,52.7818,52.0621,52.1258,5717.9329771415,0
+RFDI.US,D,20200812,000000,52.9197,53.2467,52.9197,53.128,2005.8376197913,0
+RFDI.US,D,20200813,000000,53.1975,53.1975,52.9389,53.049,8411.042091466,0
+RFDI.US,D,20200814,000000,52.772,52.8416,52.6245,52.7268,6240.3837060174,0
+RFDI.US,D,20200817,000000,53.1647,53.2805,53.1647,53.2805,6534.7805453046,0
+RFDI.US,D,20200818,000000,53.512,53.6596,53.2709,53.428,18167.602131505,0
+RFDI.US,D,20200819,000000,53.4676,53.4976,53.0219,53.0229,28576.188974051,0
+RFDI.US,D,20200820,000000,52.5869,52.9824,52.5869,52.9824,20513.447368501,0
+RFDI.US,D,20200821,000000,52.3746,52.6331,52.3746,52.6331,6535.8171538936,0
+RFDI.US,D,20200824,000000,53.374,53.3818,53.0673,53.2448,8742.7568399586,0
+RFDI.US,D,20200825,000000,53.2997,53.2997,52.9197,53.1792,3126.4115045429,0
+RFDI.US,D,20200826,000000,53.1416,53.4474,53.1049,53.4474,7367.1772423033,0
+RFDI.US,D,20200827,000000,53.5757,53.5757,52.9197,53.1879,4448.0874555682,0
+RFDI.US,D,20200828,000000,53.2997,53.2997,52.9573,53.2178,5503.3549992104,0
+RFDI.US,D,20200831,000000,53.077,53.1879,53.0624,53.0673,35890.499178312,0
+RFDI.US,D,20200901,000000,52.9708,53.1464,52.9101,52.9197,6833.323818948,0
+RFDI.US,D,20200902,000000,53.3644,53.8863,53.3644,53.8824,3209.3401916661,0
+RFDI.US,D,20200903,000000,53.6047,53.6047,52.3746,52.3785,6272.5185722776,0
+RFDI.US,D,20200904,000000,52.5869,52.5869,51.8296,52.3872,12148.016054953,0
+RFDI.US,D,20200908,000000,51.5421,51.9279,51.4688,51.5045,5848.5456593605,0
+RFDI.US,D,20200909,000000,52.4778,52.7162,52.4778,52.6051,7034.4258852216,0
+RFDI.US,D,20200910,000000,52.772,52.772,51.9569,51.9569,38733.916538048,0
+RFDI.US,D,20200911,000000,52.4682,52.5705,52.2723,52.4991,5756.287494936,0
+RFDI.US,D,20200914,000000,52.9389,52.9389,52.7162,52.7672,6380.3258655377,0
+RFDI.US,D,20200915,000000,53.1416,53.1696,53.0219,53.077,3056.9587290773,0
+RFDI.US,D,20200916,000000,53.4107,53.5863,53.1512,53.1512,4124.6655757879,0
+RFDI.US,D,20200917,000000,53.2448,53.3268,53.049,53.3268,7072.7804030161,0
+RFDI.US,D,20200918,000000,53.2351,53.2351,53.0219,53.1126,18883.898666532,0
+RFDI.US,D,20200921,000000,51.7736,51.8103,51.1485,51.764,8954.2249921227,0
+RFDI.US,D,20200922,000000,51.6801,51.766,51.3212,51.766,4303.9988616917,0
+RFDI.US,D,20200923,000000,51.7544,51.8576,51.2373,51.2469,5785.3125354291,0
+RFDI.US,D,20200924,000000,51.3578,51.6376,51.1447,51.4042,4121.5557500208,0
+RFDI.US,D,20200925,000000,51.135,51.5431,51.0666,51.5431,3196.9008885976,0
+RFDI.US,D,20200928,000000,52.2763,52.4228,52.2541,52.3824,4025.1511512401,0
+RFDI.US,D,20200929,000000,52.6486,52.7306,52.4432,52.5743,2864.149531516,0
+RFDI.US,D,20200930,000000,52.5174,52.7672,52.3602,52.4866,10334.987632723,0
+RFDI.US,D,20201001,000000,52.8049,52.8049,52.5551,52.7672,7704.0750337411,0
+RFDI.US,D,20201002,000000,52.3341,52.721,52.3341,52.6283,4019.9681082949,0
+RFDI.US,D,20201005,000000,53.1136,53.3104,53.073,53.3104,4900.0488003894,0
+RFDI.US,D,20201006,000000,53.1666,53.1811,52.4991,52.5406,6248.6765747297,0
+RFDI.US,D,20201007,000000,52.8898,53.102,52.8898,53.0277,6379.2892569487,0
+RFDI.US,D,20201008,000000,53.3143,53.4908,53.2969,53.4821,30093.783948404,0
+RFDI.US,D,20201009,000000,53.7792,54.0946,53.7792,54.0474,11194.336153037,0
+RFDI.US,D,20201012,000000,54.2991,54.4738,54.2712,54.4536,3340.9894824741,0
+RFDI.US,D,20201013,000000,53.8815,54.03,53.8342,53.9673,91640.345705442,0
+RFDI.US,D,20201014,000000,54.2615,54.2712,53.9539,53.9539,18283.702293477,0
+RFDI.US,D,20201015,000000,52.9447,53.1946,52.8985,53.1946,4243.8755635275,0
+RFDI.US,D,20201016,000000,53.4454,53.6027,53.4454,53.4908,15858.038195125,0
+RFDI.US,D,20201019,000000,53.76,53.7657,53.1946,53.2197,4465.7098015819,0
+RFDI.US,D,20201020,000000,53.8158,53.9827,53.7001,53.7001,7214.7957797145,0
+RFDI.US,D,20201021,000000,53.5458,53.7696,53.5458,53.5737,2246.3308124485,0
+RFDI.US,D,20201022,000000,53.073,53.3519,53.073,53.2873,4910.4148862798,0
+RFDI.US,D,20201023,000000,53.5101,53.5188,53.2775,53.5188,6221.7247514147,0
+RFDI.US,D,20201026,000000,52.694,52.694,52.3042,52.3872,6857.1658164959,0
+RFDI.US,D,20201027,000000,52.4334,52.472,52.1286,52.1286,11005.673389832,0
+RFDI.US,D,20201028,000000,51.0781,51.107,50.7568,50.7926,5651.590027443,0
+RFDI.US,D,20201029,000000,50.9498,51.2643,50.8669,51.0626,10980.794783694,0
+RFDI.US,D,20201030,000000,50.4694,50.6257,50.3469,50.6257,12581.318445172,0
+RFDI.US,D,20201102,000000,50.8669,51.0154,50.6903,51.0154,5793.6054041414,0
+RFDI.US,D,20201103,000000,51.9859,52.3968,51.9859,52.3775,35129.628473957,0
+RFDI.US,D,20201104,000000,53.1194,53.3895,53.0239,53.0239,11290.740751818,0
+RFDI.US,D,20201105,000000,54.4275,54.6185,54.3532,54.5124,15034.970975428,0
+RFDI.US,D,20201106,000000,54.7246,54.9098,54.7246,54.742,3500.6272051862,0
+RFDI.US,D,20201109,000000,55.7259,55.7259,55.0131,55.0131,10186.752604491,0
+RFDI.US,D,20201110,000000,54.6966,54.8086,54.6147,54.6147,5670.2489820457,0
+RFDI.US,D,20201111,000000,55.0864,55.205,55.0034,55.1694,2887.9915290639,0
+RFDI.US,D,20201112,000000,54.9291,54.9465,54.3812,54.4738,9603.1419688613,0
+RFDI.US,D,20201113,000000,54.877,55.2629,54.877,55.068,44504.71655323,0
+RFDI.US,D,20201116,000000,55.4394,55.4761,55.1645,55.4664,19699.709626105,0
+RFDI.US,D,20201117,000000,55.2822,55.3401,55.1694,55.206,10427.245797147,0
+RFDI.US,D,20201118,000000,55.4404,55.5224,54.9841,54.9841,7100.7688349201,0
+RFDI.US,D,20201119,000000,55.1876,55.5764,55.1876,55.5677,8948.0053405884,0
+RFDI.US,D,20201120,000000,55.5764,55.6815,55.5224,55.6266,7828.4680644258,0
+RFDI.US,D,20201123,000000,55.8378,55.8378,55.3372,55.4858,6901.7399858246,0
+RFDI.US,D,20201124,000000,55.7433,55.9893,55.7433,55.9671,8326.0401871648,0
+RFDI.US,D,20201125,000000,55.7173,56.0125,55.7173,55.9719,2796.7699732284,0
+RFDI.US,D,20201127,000000,56.3202,56.3848,56.3105,56.3848,2822.6851879544,0
+RFDI.US,D,20201130,000000,56.598,56.6443,55.8745,55.8842,8653.6085013012,0
+RFDI.US,D,20201201,000000,56.7089,57.1084,56.7089,57.0157,108955.85557676,0
+RFDI.US,D,20201202,000000,56.8662,56.9038,56.8112,56.8112,4859.6210654169,0
+RFDI.US,D,20201203,000000,57.201,57.3649,57.0987,57.0987,22051.774514636,0
+RFDI.US,D,20201204,000000,57.4315,57.4315,57.3129,57.3669,9851.9280302308,0
+RFDI.US,D,20201207,000000,57.1913,57.3129,57.1084,57.1084,5206.8849427451,0
+RFDI.US,D,20201208,000000,57.2752,57.4508,57.2752,57.4412,4449.1240641573,0
+RFDI.US,D,20201209,000000,57.7846,57.7846,57.2781,57.5174,3941.1858555279,0
+RFDI.US,D,20201210,000000,57.172,57.6283,57.172,57.5366,9402.0399025877,0
+RFDI.US,D,20201211,000000,57.3303,57.5762,57.3215,57.5762,4692.7270825815,0
+RFDI.US,D,20201214,000000,57.8686,57.8686,57.5472,57.5472,9057.8858510266,0
+RFDI.US,D,20201215,000000,57.7749,58.1184,57.7393,58.1184,4406.6231120066,0
+RFDI.US,D,20201216,000000,58.2524,58.3971,58.183,58.3229,9039.2268964239,0
+RFDI.US,D,20201217,000000,59.111,59.1294,58.9528,58.9528,22373.123177238,0
+RFDI.US,D,20201218,000000,59.0743,59.0743,58.9441,58.9567,12331.495775213,0
+RFDI.US,D,20201221,000000,57.9698,58.6837,57.9698,58.5795,46365.428970556,0
+RFDI.US,D,20201222,000000,58.3691,58.5081,58.2476,58.4618,8156.0363785623,0
+RFDI.US,D,20201223,000000,59.1574,59.1574,58.9856,59.1294,3898.6849033773,0
+RFDI.US,D,20201224,000000,59.1766,59.2412,59.084,59.2046,2410.1149695167,0
+RFDI.US,D,20201228,000000,59.6127,59.631,59.5528,59.631,3063.1783806115,0
+RFDI.US,D,20201229,000000,60.3661,60.3661,60.1143,60.1432,7991.215612905,0
+RFDI.US,D,20201230,000000,60.561,60.6352,60.3487,60.3565,5997.8172961822,0
+RFDI.US,D,20201231,000000,60.2628,60.2628,59.7294,59.8634,6212.3952741133,0
+RFDI.US,D,20210104,000000,61.0539,61.1002,60.2628,60.477,42679.248827932,0
+RFDI.US,D,20210105,000000,60.6266,61.1099,60.5899,61.0539,5184.0795537862,0
+RFDI.US,D,20210106,000000,61.1851,61.5942,61.1851,61.2478,6538.9269796608,0
+RFDI.US,D,20210107,000000,61.2671,61.3607,61.1842,61.3607,3635.3863217613,0
+RFDI.US,D,20210108,000000,61.6867,61.8237,61.2478,61.7784,5902.4493059906,0
+RFDI.US,D,20210111,000000,60.8118,61.1658,60.8118,61.0819,5490.9156961419,0
+RFDI.US,D,20210112,000000,60.942,61.1291,60.6536,61.0905,6369.9597796473,0
+RFDI.US,D,20210113,000000,61.1842,61.214,61.0346,61.0346,10531.943264641,0
+RFDI.US,D,20210114,000000,61.2864,61.5083,61.2198,61.3703,19663.428325489,0
+RFDI.US,D,20210115,000000,60.7095,60.7095,60.3294,60.4683,4532.0527512804,0
+RFDI.US,D,20210119,000000,60.6352,60.887,60.6169,60.859,6220.6881428257,0
+RFDI.US,D,20210120,000000,61.0163,61.3337,61.0066,61.3144,5321.9484961285,0
+RFDI.US,D,20210121,000000,61.5276,61.8526,61.3973,61.8073,7946.6414435763,0
+RFDI.US,D,20210122,000000,61.2768,61.6057,61.2768,61.4996,4495.771450664,0
+RFDI.US,D,20210125,000000,61.1754,61.3887,61.1243,61.3887,6177.150582086,0
+RFDI.US,D,20210126,000000,61.6482,61.6482,61.351,61.5748,4741.4476862664,0
+RFDI.US,D,20210127,000000,60.2262,60.5802,59.9011,59.986,11133.176246284,0
+RFDI.US,D,20210128,000000,60.1239,60.5986,60.1239,60.3487,13923.726567978,0
+RFDI.US,D,20210129,000000,59.5576,59.5576,58.8795,59.0464,7114.2447465777,0
+RFDI.US,D,20210201,000000,59.8442,60.0863,59.8442,60.0863,4395.2204175272,0
+RFDI.US,D,20210202,000000,60.3747,60.7269,60.3747,60.7269,3072.5078579129,0
+RFDI.US,D,20210203,000000,60.7934,60.8214,60.5234,60.7838,8389.2733110962,0
+RFDI.US,D,20210204,000000,60.4211,60.6449,60.4211,60.6449,2029.6796173392,0
+RFDI.US,D,20210205,000000,60.7375,60.7934,60.6449,60.7934,8975.9937724925,0
+RFDI.US,D,20210208,000000,61.0134,61.0693,60.9979,61.0539,6015.4396421959,0
+RFDI.US,D,20210209,000000,61.4061,61.6288,61.4061,61.5468,2319.9300222703,0
+RFDI.US,D,20210210,000000,61.7977,61.7977,61.379,61.379,4405.5865034176,0
+RFDI.US,D,20210211,000000,61.9839,62.0755,61.8372,62.0755,3232.145580625,0
+RFDI.US,D,20210212,000000,62.171,62.3543,62.171,62.3543,2748.0493695435,0
+RFDI.US,D,20210216,000000,62.8212,62.8212,62.6948,62.7441,13406.458882047,0
+RFDI.US,D,20210217,000000,62.2058,62.281,61.9366,62.281,7689.5625134945,0
+RFDI.US,D,20210218,000000,61.871,62.1218,61.7513,62.0841,6693.3816594276,0
+RFDI.US,D,20210219,000000,62.3919,62.4855,62.171,62.225,27626.65550649,0
+RFDI.US,D,20210222,000000,61.9626,62.0745,61.9173,62.0745,2664.0840738314,0
+RFDI.US,D,20210223,000000,61.5092,61.7311,61.5092,61.7311,6950.4605895094,0
+RFDI.US,D,20210224,000000,61.2382,61.6617,61.0905,61.6617,8857.820393342,0
+RFDI.US,D,20210225,000000,61.6288,61.6288,60.5137,60.5137,5037.9177427317,0
+RFDI.US,D,20210226,000000,59.9763,60.1808,59.8075,59.9252,231087.0063202,0
+RFDI.US,D,20210301,000000,60.6449,61.1552,60.5899,61.1195,61327.837344752,0
+RFDI.US,D,20210302,000000,60.9314,61.1378,60.8446,60.916,39039.716071814,0
+RFDI.US,D,20210303,000000,60.7181,60.7279,60.3101,60.3101,10619.01838612,0
+RFDI.US,D,20210304,000000,60.0931,60.2078,58.9991,59.3349,6775.2737379618,0
+RFDI.US,D,20210305,000000,59.084,59.4033,58.9258,59.3899,17544.600369492,0
+RFDI.US,D,20210308,000000,58.9528,59.3445,58.9528,58.9875,5202.7385083889,0
+RFDI.US,D,20210309,000000,59.8172,60.0593,59.7063,59.9571,4470.8928445271,0
+RFDI.US,D,20210310,000000,60.2532,60.2532,59.9667,60.0689,12735.773124939,0
+RFDI.US,D,20210311,000000,60.8118,60.97,60.8118,60.9227,6772.1639121946,0
+RFDI.US,D,20210312,000000,60.2918,60.8214,60.2638,60.7934,4988.1605304578,0
+RFDI.US,D,20210315,000000,60.6169,60.8301,60.4211,60.8301,3495.444162241,0
+RFDI.US,D,20210316,000000,61.1195,61.1571,61.1195,61.1378,1281.2482160527,0
+RFDI.US,D,20210317,000000,60.7279,61.2671,60.7279,61.2294,1289.5410847651,0
+RFDI.US,D,20210318,000000,60.916,61.0443,60.6082,60.6082,5070.0526089919,0
+RFDI.US,D,20210319,000000,60.5706,60.8224,60.4115,60.7549,5198.5920740328,0
+RFDI.US,D,20210322,000000,61.0539,61.2006,61.0539,61.1282,3087.0203781594,0
+RFDI.US,D,20210323,000000,61.0819,61.0819,60.3931,60.4403,7148.452830016,0
+RFDI.US,D,20210324,000000,60.4954,60.532,60.2166,60.2358,11377.815873297,0
+RFDI.US,D,20210325,000000,60.2262,60.6179,60.1047,60.6179,13071.634307787,0
+RFDI.US,D,20210326,000000,60.7722,61.4571,60.7722,61.4571,9392.7104252863,0
+RFDI.US,D,20210329,000000,61.159,61.159,60.9546,61.1407,2556.2767805713,0
+RFDI.US,D,20210330,000000,60.7857,61.0095,60.7857,60.9294,8444.2135663152,0
+RFDI.US,D,20210331,000000,61.0567,61.271,61.0567,61.1127,7874.0788423436,0
+RFDI.US,D,20210401,000000,61.3925,61.8912,61.3925,61.8912,5620.4917697718,0
+RFDI.US,D,20210405,000000,62.6118,63.0238,62.6118,62.9871,3238.3652321592,0
+RFDI.US,D,20210406,000000,62.3331,62.39,62.2781,62.2781,1677.2326970658,0
+RFDI.US,D,20210407,000000,62.362,62.5299,62.3427,62.4363,3439.4672984329,0
+RFDI.US,D,20210408,000000,62.9312,63.0334,62.9216,62.989,6881.0078140438,0
+RFDI.US,D,20210409,000000,63.0663,63.2476,63.0663,63.2476,2169.6217768595,0
+RFDI.US,D,20210412,000000,62.8231,62.8559,62.7401,62.8183,2675.4867683108,0
+RFDI.US,D,20210413,000000,63.1559,63.4801,63.1559,63.4521,37874.568017734,0
+RFDI.US,D,20210414,000000,63.6576,63.6769,63.4666,63.4714,3826.1223021446,0
+RFDI.US,D,20210415,000000,63.8582,64.0126,63.8582,64.0126,932.94773013549,0
+RFDI.US,D,20210416,000000,64.4882,64.6194,64.4621,64.6194,2185.1709056951,0
+RFDI.US,D,20210419,000000,64.6377,64.6377,64.3386,64.4274,45627.36365516,0
+RFDI.US,D,20210420,000000,63.9952,64.0319,63.5245,63.6605,9005.0188129856,0
+RFDI.US,D,20210421,000000,63.7985,64.3406,63.7985,64.3406,1920.8357154901,0
+RFDI.US,D,20210422,000000,64.4611,64.4882,64.0541,64.1641,5756.287494936,0
+RFDI.US,D,20210423,000000,64.7043,65.039,64.628,64.9368,7038.5723195778,0
+RFDI.US,D,20210426,000000,64.9368,64.983,64.8934,64.9088,2565.6062578726,0
+RFDI.US,D,20210427,000000,64.5634,64.6956,64.5075,64.685,2745.9761523655,0
+RFDI.US,D,20210428,000000,64.4235,64.7033,64.4235,64.5682,3515.1397254327,0
+RFDI.US,D,20210429,000000,64.6666,64.6666,64.3483,64.5934,5486.7692617857,0
+RFDI.US,D,20210430,000000,64.1997,64.1997,63.5466,63.6383,39507.226545471,0
+RFDI.US,D,20210503,000000,64.1708,64.3386,64.1708,64.3386,3103.6061155841,0
+RFDI.US,D,20210504,000000,63.4617,63.4617,63.182,63.3228,3273.6099241865,0
+RFDI.US,D,20210505,000000,64.0869,64.1997,64.0367,64.1061,4329.9140764177,0
+RFDI.US,D,20210506,000000,63.9566,64.1611,63.7415,64.0965,6914.179288893,0
+RFDI.US,D,20210507,000000,64.5441,65.0448,64.5441,65.0448,2512.7392198316,0
+RFDI.US,D,20210510,000000,65.3274,65.3274,64.8509,64.8509,4647.1163046638,0
+RFDI.US,D,20210511,000000,63.6865,64.0965,63.6865,64.0222,4591.1394408557,0
+RFDI.US,D,20210512,000000,63.7705,63.7705,62.8936,62.9968,19398.056526695,0
+RFDI.US,D,20210513,000000,63.1367,63.4165,62.9495,63.3885,7624.2561723851,0
+RFDI.US,D,20210514,000000,63.8274,64.2836,63.8274,64.2836,3381.4172174466,0
+RFDI.US,D,20210517,000000,64.0869,64.2644,64.0483,64.2644,2732.500240708,0
+RFDI.US,D,20210518,000000,64.7448,64.7487,64.5065,64.5065,1168.2578798474,0
+RFDI.US,D,20210519,000000,63.6769,64.0869,63.6431,63.9334,7946.6414435763,0
+RFDI.US,D,20210520,000000,64.7216,65.0853,64.7216,65.0853,2257.7335069279,0
+RFDI.US,D,20210521,000000,64.9368,65.1413,64.9368,65.0901,1541.4369719016,0
+RFDI.US,D,20210524,000000,65.2156,65.449,65.2156,65.394,5334.3877991969,0
+RFDI.US,D,20210525,000000,65.6718,65.6988,65.5889,65.5937,2341.6988026401,0
+RFDI.US,D,20210526,000000,65.6718,65.7095,65.5609,65.6536,3789.8410015282,0
+RFDI.US,D,20210527,000000,65.7567,65.8725,65.7375,65.8725,7671.9401674809,0
+RFDI.US,D,20210528,000000,66.0278,66.1195,65.9806,65.9806,4205.521045733,0
+RFDI.US,D,20210601,000000,66.6056,66.6056,66.2516,66.2516,3137.8141990224,0
+RFDI.US,D,20210602,000000,66.1387,66.186,66.1387,66.186,1129.903362053,0
+RFDI.US,D,20210603,000000,65.6082,65.8041,65.6082,65.8041,2345.8452369962,0
+RFDI.US,D,20210604,000000,66.2333,66.4937,66.2333,66.4745,8486.7145184659,0
+RFDI.US,D,20210607,000000,66.6432,66.6626,66.5227,66.6626,2072.1805694898,0
+RFDI.US,D,20210608,000000,66.7629,66.9134,66.7629,66.8739,2701.4019830368,0
+RFDI.US,D,20210609,000000,66.8487,66.8487,66.6983,66.6983,2209.012903243,0
+RFDI.US,D,20210610,000000,66.9694,67.1179,66.9134,67.1179,2588.4116468315,0
+RFDI.US,D,20210611,000000,67.0533,67.2491,67.0533,67.2491,859.34852031369,0
+RFDI.US,D,20210614,000000,67.1555,67.1931,67.1459,67.1931,3069.3980321458,0
+RFDI.US,D,20210615,000000,67.5375,67.5472,67.3418,67.4536,3377.2707830905,0
+RFDI.US,D,20210616,000000,67.4999,67.5095,66.9038,66.9038,6141.9058900587,0
+RFDI.US,D,20210617,000000,66.3066,66.4089,66.186,66.3722,2959.5175217076,0
+RFDI.US,D,20210618,000000,65.7471,65.7471,65.3747,65.3747,2222.4888149006,0
+RFDI.US,D,20210621,000000,65.8233,66.3626,65.7664,66.3529,5713.7865427854,0
+RFDI.US,D,20210622,000000,66.2236,66.6432,66.2236,66.6144,3244.5848836934,0
+RFDI.US,D,20210623,000000,66.4475,66.4475,66.0461,66.0461,4482.2955390065,0
+RFDI.US,D,20210624,000000,66.6472,66.704,66.5902,66.6934,8141.5238583157,0
+RFDI.US,D,20210625,000000,66.9066,66.9462,66.8159,66.8159,3212.4500174332,0
+RFDI.US,D,20210628,000000,66.8999,66.8999,66.6645,66.7407,2864.149531516,0
+RFDI.US,D,20210629,000000,66.9095,67.0128,66.8633,66.978,3669.5944051996,0
+RFDI.US,D,20210630,000000,66.4311,66.5998,66.2439,66.4407,4128.8120101441,0
+RFDI.US,D,20210701,000000,66.2487,66.3462,66.2236,66.2806,4568.3340518968,0
+RFDI.US,D,20210702,000000,66.57,66.9095,66.4967,66.8816,3449.8333843232,0
+RFDI.US,D,20210706,000000,67.0311,67.0311,66.5015,66.7773,4081.1280150483,0
+RFDI.US,D,20210707,000000,67.1913,67.5086,67.1913,67.4815,7250.0404717418,0
+RFDI.US,D,20210708,000000,66.5053,66.6472,66.4677,66.515,11608.979588652,0
+RFDI.US,D,20210709,000000,67.3032,67.5192,67.3032,67.5192,692.45453747834,0
+RFDI.US,D,20210712,000000,67.989,68.1761,67.989,68.1761,12254.786739625,0
+RFDI.US,D,20210713,000000,67.8858,68.1019,67.8405,67.9418,8686.7799761505,0
+RFDI.US,D,20210714,000000,68.0372,68.0372,68.0372,68.0372,417.75326138289,0
+RFDI.US,D,20210715,000000,67.5858,67.6427,67.2202,67.4633,6320.2025673734,0
+RFDI.US,D,20210716,000000,67.4073,67.5472,67.1913,67.2289,2319.9300222703,0
+RFDI.US,D,20210719,000000,66.2526,66.4455,66.1021,66.2709,3577.3362407751,0
+RFDI.US,D,20210720,000000,66.5709,66.8247,66.4773,66.7871,7598.3409576591,0
+RFDI.US,D,20210721,000000,67.3697,67.745,67.2983,67.7025,3343.0626996522,0
+RFDI.US,D,20210722,000000,67.961,68.0517,67.8299,67.9986,5936.6573894289,0
+RFDI.US,D,20210723,000000,68.346,68.5804,68.2244,68.4781,3636.4229303503,0
+RFDI.US,D,20210726,000000,68.3364,68.4637,68.3364,68.4395,7836.7609331381,0
+RFDI.US,D,20210727,000000,68.0363,68.0363,67.7777,67.9003,8313.6008840963,0
+RFDI.US,D,20210728,000000,68.1289,68.5891,68.0922,68.4859,16195.972595152,0
+RFDI.US,D,20210729,000000,69.0878,69.1129,68.9846,68.9942,2339.625585462,0
+RFDI.US,D,20210730,000000,68.947,68.947,68.8901,68.8901,522.45072887588,0
+RFDI.US,D,20210802,000000,69.3598,69.5045,69.3492,69.3492,1054.2309350531,0
+RFDI.US,D,20210803,000000,69.6328,69.7158,69.6328,69.7158,2564.5696492836,0
+RFDI.US,D,20210804,000000,69.9686,69.9888,69.9502,69.9782,2018.2769228598,0
+RFDI.US,D,20210805,000000,70.2039,70.2039,70.2039,70.2039,984.77815958746,0
+RFDI.US,D,20210806,000000,69.8953,69.8953,69.6251,69.6425,1215.9418749433,0
+RFDI.US,D,20210809,000000,69.6608,69.6608,69.5567,69.5567,2883.8450947077,0
+RFDI.US,D,20210810,000000,69.5759,69.6858,69.5759,69.6858,899.77625528623,0
+RFDI.US,D,20210811,000000,69.8577,69.8953,69.736,69.8953,1696.9282602576,0
+RFDI.US,D,20210812,000000,69.8103,69.8103,69.7631,69.7727,1825.4677252984,0
+RFDI.US,D,20210813,000000,70.0458,70.3264,70.0458,70.3264,2377.9801032565,0
+RFDI.US,D,20210816,000000,69.8103,69.8865,69.5199,69.8817,1249.1133497925,0
+RFDI.US,D,20210817,000000,69.5287,69.5287,69.2479,69.2749,3255.9875781729,0
+RFDI.US,D,20210818,000000,69.4071,69.5191,69.1148,69.1148,1634.7317449152,0
+RFDI.US,D,20210819,000000,68.2147,68.67,68.2147,68.5051,2500.2999167631,0
+RFDI.US,D,20210820,000000,68.8051,69.0126,68.8051,69.0126,7695.7821650288,0
+RFDI.US,D,20210823,000000,69.4254,69.7814,69.4254,69.6974,1568.3887952167,0
+RFDI.US,D,20210824,000000,69.6328,69.8567,69.6328,69.8567,2858.9664885708,0
+RFDI.US,D,20210825,000000,69.6434,69.8297,69.6434,69.7679,5160.2375562383,0
+RFDI.US,D,20210826,000000,69.5759,69.5943,69.4534,69.4534,3064.2149892006,0
+RFDI.US,D,20210827,000000,69.9522,70.1827,69.9522,70.1441,6743.1388717015,0
+RFDI.US,D,20210830,000000,70.4026,70.4026,70.4026,70.4026,357.62996321861,0
+RFDI.US,D,20210831,000000,70.5715,70.5715,70.3458,70.4008,4545.5286629379,0
+RFDI.US,D,20210901,000000,70.5619,70.8522,70.5619,70.665,4899.0121918004,0
+RFDI.US,D,20210902,000000,71.3037,71.3037,71.1811,71.2661,2990.6157793788,0
+RFDI.US,D,20210903,000000,71.1995,71.3404,71.0798,71.321,8571.7164227671,0
+RFDI.US,D,20210907,000000,71.2381,71.3404,71.1349,71.1349,5455.6710041146,0
+RFDI.US,D,20210908,000000,70.7297,70.7297,70.4393,70.5059,3407.3324321726,0
+RFDI.US,D,20210909,000000,70.5425,70.6544,70.2994,70.3738,3011.3479511596,0
+RFDI.US,D,20210910,000000,70.72,70.7963,70.2705,70.2705,15560.531530071,0
+RFDI.US,D,20210913,000000,70.365,70.5425,70.2801,70.5059,14879.479687072,0
+RFDI.US,D,20210914,000000,70.6477,70.693,70.3091,70.3284,7118.3911809338,0
+RFDI.US,D,20210915,000000,70.2609,70.4297,70.1104,70.4297,4196.1915684316,0
+RFDI.US,D,20210916,000000,70.092,70.2425,70.064,70.2425,1705.2211289699,0
+RFDI.US,D,20210917,000000,69.9232,69.9232,69.274,69.3222,2553.1669548041,0
+RFDI.US,D,20210920,000000,67.7256,68.0363,67.5761,67.7633,8010.9111760968,0
+RFDI.US,D,20210921,000000,68.5245,68.67,68.4859,68.4859,1758.0881670109,0
+RFDI.US,D,20210922,000000,68.7781,69.1911,68.6373,68.7878,39769.488518498,0
+RFDI.US,D,20210923,000000,69.3058,69.6174,69.3058,69.5133,12846.690243965,0
+RFDI.US,D,20210924,000000,68.4193,68.5418,68.3903,68.5139,5231.763548882,0
+RFDI.US,D,20210927,000000,67.8251,67.8251,67.6128,67.6928,7195.1002165227,0
+RFDI.US,D,20210928,000000,66.0895,66.0895,65.5137,65.7027,44208.246496765,0
+RFDI.US,D,20210929,000000,65.7124,65.722,65.2879,65.3062,8790.4408350544,0
+RFDI.US,D,20210930,000000,65.5898,65.6468,65.2406,65.2782,13685.306592499,0
+RFDI.US,D,20211001,000000,64.901,65.2213,64.901,65.1847,3172.0222824607,0
+RFDI.US,D,20211004,000000,65.0891,65.0901,64.5152,64.6937,7093.5125747969,0
+RFDI.US,D,20211005,000000,65.013,65.0805,64.93,64.93,2644.3885106396,0
+RFDI.US,D,20211006,000000,64.0435,64.6184,64.0435,64.5894,4990.2337476358,0
+RFDI.US,D,20211007,000000,64.8914,65.3632,64.8914,65.1808,3329.5867879947,0
+RFDI.US,D,20211008,000000,65.1229,65.1229,64.9946,65.0901,1306.1268221897,0
+RFDI.US,D,20211011,000000,65.204,65.2213,64.8258,64.8355,10579.627259737,0
+RFDI.US,D,20211012,000000,65.013,65.1596,64.986,64.986,4576.6269206091,0
+RFDI.US,D,20211013,000000,65.8908,66.0616,65.8908,66.0423,1255.3330013268,0
+RFDI.US,D,20211014,000000,66.8063,67.089,66.8063,67.0793,6198.9193624558,0
+RFDI.US,D,20211015,000000,67.306,67.6176,67.306,67.5896,4674.0681279788,0
+RFDI.US,D,20211018,000000,67.2125,67.4199,67.2125,67.3909,2669.2671167765,0
+RFDI.US,D,20211019,000000,68.0778,68.0778,67.9418,68.0092,13270.663156883,0
+RFDI.US,D,20211020,000000,68.0797,68.1829,68.0324,68.1357,3327.5135708166,0
+RFDI.US,D,20211021,000000,67.7971,68.07,67.7691,68.07,23774.617989619,0
+RFDI.US,D,20211022,000000,68.4473,68.5331,68.2215,68.4193,3476.7852076383,0
+RFDI.US,D,20211025,000000,68.3256,68.3624,68.3064,68.3624,5830.9233133468,0
+RFDI.US,D,20211026,000000,68.8341,68.8341,68.5041,68.5707,3265.3170554742,0
+RFDI.US,D,20211027,000000,68.645,68.645,68.4299,68.4299,2064.9243093666,0
+RFDI.US,D,20211028,000000,68.7588,69.1573,68.7588,69.1167,3635.3863217613,0
+RFDI.US,D,20211029,000000,68.6594,68.6594,68.645,68.645,1128.8667534639,0
+RFDI.US,D,20211101,000000,69.2123,69.3464,69.2123,69.2962,2582.1919952972,0
+RFDI.US,D,20211102,000000,69.4495,69.5123,69.4428,69.4428,584.64724421824,0
+RFDI.US,D,20211103,000000,69.5798,70.1634,69.5798,70.1634,1379.7260320115,0
+RFDI.US,D,20211104,000000,70.0032,70.013,69.8827,70.0032,10806.644540736,0
+RFDI.US,D,20211105,000000,69.8721,69.8721,69.628,69.7515,5905.5591317577,0
+RFDI.US,D,20211108,000000,70.0322,70.0352,69.9377,69.9946,23776.691206798,0
+RFDI.US,D,20211109,000000,69.7862,69.9001,69.7226,69.9001,2571.8259094068,0
+RFDI.US,D,20211110,000000,69.438,69.4573,68.8437,68.9084,5126.0294728,0
+RFDI.US,D,20211111,000000,69.5557,69.5576,69.4303,69.5123,5329.2047562517,0
+RFDI.US,D,20211112,000000,69.6646,69.9377,69.6646,69.9377,33678.376449302,0
+RFDI.US,D,20211115,000000,70.0795,70.0795,69.8431,69.8431,2892.13796342,0
+RFDI.US,D,20211116,000000,69.7226,69.7669,69.684,69.7669,4478.1491046504,0
+RFDI.US,D,20211117,000000,69.627,69.684,69.6174,69.6454,1201.4293546967,0
+RFDI.US,D,20211118,000000,69.6926,69.9001,69.6926,69.9001,1782.9667731478,0
+RFDI.US,D,20211119,000000,69.7602,69.8248,69.6078,69.6078,5827.8134875797,0
+RFDI.US,D,20211122,000000,69.6174,69.6358,69.1457,69.2962,13337.006106582,0
+RFDI.US,D,20211123,000000,69.0598,69.0598,68.4975,68.7974,9053.7394166704,0
+RFDI.US,D,20211124,000000,67.8627,68.2774,67.8627,68.2774,9756.5600400392,0
+RFDI.US,D,20211126,000000,67.5703,67.58,67.2395,67.2395,2785.367278749,0
+RFDI.US,D,20211129,000000,67.6832,67.8279,67.4758,67.8279,1238.7472639021,0
+RFDI.US,D,20211130,000000,67.7401,67.7401,66.8073,67.3822,6403.1312544966,0
+RFDI.US,D,20211201,000000,68.07,68.2022,66.8603,66.8603,2889.0281376529,0
+RFDI.US,D,20211202,000000,67.2028,67.6832,67.2028,67.5607,6608.3797551264,0
+RFDI.US,D,20211203,000000,67.089,67.2125,66.7773,67.089,17150.689105657,0
+RFDI.US,D,20211206,000000,67.2125,67.3254,66.9761,67.1565,69635.218577313,0
+RFDI.US,D,20211207,000000,68.4665,68.7974,68.4665,68.7308,28021.603378914,0
+RFDI.US,D,20211208,000000,69.1361,69.1457,68.8341,69.1081,9796.9877750117,0
+RFDI.US,D,20211209,000000,68.7588,68.7588,68.6498,68.6932,1540.4003633126,0
+RFDI.US,D,20211210,000000,68.5977,68.7116,68.5041,68.674,3546.2379831039,0
+RFDI.US,D,20211213,000000,68.645,68.645,68.2774,68.2968,3172.0222824607,0
+RFDI.US,D,20211214,000000,67.8241,67.8241,67.2395,67.4585,6674.7227048249,0
+RFDI.US,D,20211215,000000,67.9572,68.8341,67.9379,68.8341,7253.1502975089,0
+RFDI.US,D,20211216,000000,68.8341,68.9286,68.4993,68.8341,20155.817405283,0
+RFDI.US,D,20211217,000000,67.9755,67.9755,67.4661,67.4661,3618.8005843367,0
+RFDI.US,D,20211220,000000,67.1555,67.2308,67.1459,67.225,4136.0682702674,0
+RFDI.US,D,20211221,000000,67.8916,68.2119,67.8443,68.2119,7817.0653699464,0
+RFDI.US,D,20211222,000000,68.2958,68.8245,68.1655,68.8245,7726.8804227,0
+RFDI.US,D,20211223,000000,68.9498,69.2952,68.9498,69.2865,3848.9276911034,0
+RFDI.US,D,20211227,000000,69.5509,70.0448,69.5509,70.0352,6948.3873723313,0
+RFDI.US,D,20211228,000000,70.1789,70.2657,69.9386,70.1711,31337.714255251,0
+RFDI.US,D,20211229,000000,70.064,70.1885,69.9772,70.1692,7952.8610951106,0
+RFDI.US,D,20211230,000000,70.1364,70.1711,70.0254,70.0254,3154.399936447,0
+RFDI.US,D,20211231,000000,70.0737,70.256,70.0737,70.256,4108.0798383633,0
+RFDI.US,D,20220103,000000,70.093,70.2454,69.9483,70.2454,2902.5040493104,0
+RFDI.US,D,20220104,000000,70.2367,70.2657,70.0418,70.2049,5430.7923979776,0
+RFDI.US,D,20220105,000000,70.3902,70.3902,69.5325,69.5325,1847.2365056683,0
+RFDI.US,D,20220106,000000,69.0454,69.1901,68.8553,68.8919,6891.3738999342,0
+RFDI.US,D,20220107,000000,68.8525,69.1225,68.8525,69.1225,1644.0612222165,0
+RFDI.US,D,20220110,000000,67.8259,67.989,67.3648,67.989,4280.1568641438,0
+RFDI.US,D,20220111,000000,68.0372,68.7174,67.9698,68.7174,5456.7076127036,0
+RFDI.US,D,20220112,000000,69.1997,69.4969,69.1997,69.4969,22450.868821416,0
+RFDI.US,D,20220113,000000,69.2856,69.2952,68.4887,68.6354,5494.025521909,0
+RFDI.US,D,20220114,000000,68.1617,68.2485,67.9794,68.2292,2971.9568247761,0
+RFDI.US,D,20220118,000000,67.2588,67.3842,66.8748,66.9038,7381.6897625498,0
+RFDI.US,D,20220119,000000,67.3186,67.3186,66.8555,66.8555,5610.1256838814,0
+RFDI.US,D,20220120,000000,67.1247,67.3542,66.4137,66.4821,7444.9228864812,0
+RFDI.US,D,20220121,000000,66.1542,66.2988,65.7066,65.7066,2989.5791707897,0
+RFDI.US,D,20220124,000000,64.4255,64.8287,63.619,64.8287,57458.177481867,0
+RFDI.US,D,20220125,000000,63.945,64.6937,63.675,64.3869,8492.9341700001,0
+RFDI.US,D,20220126,000000,64.877,65.0139,63.8206,64.0512,25683.014402041,0
+RFDI.US,D,20220127,000000,64.0801,64.0801,63.3306,63.59,4651.26273902,0
+RFDI.US,D,20220128,000000,62.9061,63.5708,62.9061,63.1289,4604.6153525132,0
+RFDI.US,D,20220131,000000,64.4833,65.0689,64.3965,65.0593,7696.8187736178,0
+RFDI.US,D,20220201,000000,65.2098,65.4249,64.8239,65.4249,3978.5037647334,0
+RFDI.US,D,20220202,000000,66.2314,66.2314,65.7799,66.0298,43534.45091389,0
+RFDI.US,D,20220203,000000,65.2802,65.4239,64.9542,64.9706,7155.7090901392,0
+RFDI.US,D,20220204,000000,64.7409,65.2512,64.656,65.0014,5518.904128046,0
+RFDI.US,D,20220207,000000,64.8962,65.203,64.8962,64.9821,12860.166155623,0
+RFDI.US,D,20220208,000000,64.7901,65.1943,64.7332,65.1943,7241.7476030295,0
+RFDI.US,D,20220209,000000,66.1542,66.3365,66.1542,66.3086,5253.5323292519,0
+RFDI.US,D,20220210,000000,66.1639,66.2988,65.4008,65.4008,7725.8438141109,0
+RFDI.US,D,20220211,000000,65.6362,65.6362,64.3995,64.3995,4176.4960052399,0
+RFDI.US,D,20220214,000000,64.0126,64.0396,63.5611,63.7531,6195.8095366887,0
+RFDI.US,D,20220215,000000,64.8962,65.1751,64.8866,65.1654,3768.0722211584,0
+RFDI.US,D,20220216,000000,64.8866,65.5011,64.8866,65.4721,4939.4399267729,0
+RFDI.US,D,20220217,000000,64.9444,64.9444,64.3965,64.3965,3704.8390972269,0
+RFDI.US,D,20220218,000000,64.3483,64.3483,63.947,64.1081,2564.5696492836,0
+RFDI.US,D,20220222,000000,63.5225,63.7435,63.0228,63.3074,10206.448167682,0
+RFDI.US,D,20220223,000000,63.9354,63.9354,62.7537,62.7633,6731.7361772221,0
+RFDI.US,D,20220224,000000,60.1317,61.8604,60.1317,61.7359,8936.602646109,0
+RFDI.US,D,20220225,000000,62.2732,63.263,62.2732,63.2534,9765.8895173405,0
+RFDI.US,D,20220228,000000,62.3215,63.0228,62.2829,62.4759,2581.1553867082,0
+RFDI.US,D,20220301,000000,61.844,61.844,60.9382,61.1687,8063.7782141378,0
+RFDI.US,D,20220302,000000,61.6202,62.0244,61.544,61.8083,14549.838155758,0
+RFDI.US,D,20220303,000000,61.87,61.87,60.5928,60.6236,8948.0053405884,0
+RFDI.US,D,20220304,000000,59.0946,59.0946,58.4415,58.5274,6228.981011538,0
+RFDI.US,D,20220307,000000,58.211,58.4223,55.3864,56.8372,33450.322559713,0
+RFDI.US,D,20220308,000000,56.9038,57.5096,56.5392,57.0099,45749.683468666,0
+RFDI.US,D,20220309,000000,58.8834,60.2282,58.8834,59.7477,28395.819079557,0
+RFDI.US,D,20220310,000000,59.0271,59.3531,58.6615,58.893,38086.036169898,0
+RFDI.US,D,20220311,000000,59.7187,59.7187,58.6142,58.6528,6339.8981305652,0
+RFDI.US,D,20220314,000000,59.767,60.0689,59.3155,59.5461,12256.859956802,0
+RFDI.US,D,20220315,000000,59.7187,60.1413,59.5364,60.122,19682.087280092,0
+RFDI.US,D,20220316,000000,61.5343,62.4373,61.0732,62.4373,27312.563104011,0
+RFDI.US,D,20220317,000000,62.581,63.2244,62.5029,63.0903,9075.5081970403,0
+RFDI.US,D,20220318,000000,62.6582,63.9064,62.6196,63.8109,3838.561605213,0
+RFDI.US,D,20220321,000000,63.5418,63.6276,62.9842,63.2148,5282.557369745,0
+RFDI.US,D,20220322,000000,63.7145,63.8872,63.6856,63.8872,4197.2281770207,0
+RFDI.US,D,20220323,000000,63.0711,63.3112,62.8984,63.0807,6637.4047956195,0
+RFDI.US,D,20220324,000000,62.8019,63.0903,62.8019,63.0614,4424.2454580203,0
+RFDI.US,D,20220325,000000,63.0903,63.1289,62.7347,63.1289,7817.0653699464,0
+RFDI.US,D,20220328,000000,62.9553,63.0807,62.6659,63.0807,7385.836196906,0
+RFDI.US,D,20220329,000000,64.3541,64.6532,63.6112,64.219,13949.641782704,0
+RFDI.US,D,20220330,000000,64.1805,64.2962,64.0551,64.1611,12869.495632925,0
+RFDI.US,D,20220331,000000,63.6016,63.6016,63.0035,63.0165,5355.1199709777,0
+RFDI.US,D,20220401,000000,63.4279,63.5341,63.1627,63.5341,4713.4592543623,0
+RFDI.US,D,20220404,000000,63.4279,63.6112,63.3991,63.592,9668.4483099708,0
+RFDI.US,D,20220405,000000,63.4322,63.4666,62.7045,62.907,16513.174823398,0
+RFDI.US,D,20220406,000000,62.0389,62.1643,61.7301,62.0195,4838.8888936361,0
+RFDI.US,D,20220407,000000,62.145,62.4537,61.923,62.4537,4325.7676420616,0
+RFDI.US,D,20220408,000000,62.1835,62.5115,62.1835,62.309,8010.9111760968,0
+RFDI.US,D,20220411,000000,62.0389,62.0389,61.5854,61.5854,3163.7294137484,0
+RFDI.US,D,20220412,000000,61.6433,61.6626,61.0453,61.0935,7522.6685306592,0
+RFDI.US,D,20220413,000000,61.325,62.0099,61.3057,62.0003,5192.3724224985,0
+RFDI.US,D,20220414,000000,61.8073,61.978,61.7012,61.7687,3147.1436763237,0
+RFDI.US,D,20220418,000000,61.5565,61.8159,61.3847,61.5468,3135.7409818443,0
+RFDI.US,D,20220419,000000,61.2574,61.788,61.1224,61.788,11146.652157941,0
+RFDI.US,D,20220420,000000,62.2993,62.444,62.1739,62.3379,4635.7136101844,0
+RFDI.US,D,20220421,000000,62.2896,62.2896,61.3539,61.3539,2522.0686971329,0
+RFDI.US,D,20220422,000000,61.2187,61.2187,60.3507,60.3507,1652.3540909289,0
+RFDI.US,D,20220425,000000,59.6368,59.9551,59.3203,59.9551,4212.7773058563,0
+RFDI.US,D,20220426,000000,59.3282,59.3282,58.2766,58.2766,57355.553231552,0
+RFDI.US,D,20220427,000000,58.4309,58.9229,58.3522,58.5467,9434.1747688479,0
+RFDI.US,D,20220428,000000,58.566,59.3859,58.566,59.3473,19193.844634654,0
+RFDI.US,D,20220429,000000,59.7042,59.8297,58.7686,58.8072,4868.9505427182,0
+RFDI.US,D,20220502,000000,58.5056,58.6528,58.2083,58.6528,5690.9811538265,0
+RFDI.US,D,20220503,000000,58.7686,58.9808,58.6817,58.8746,5976.0485158124,0
+RFDI.US,D,20220504,000000,58.3345,59.8201,58.2476,59.6232,6740.0290459344,0
+RFDI.US,D,20220505,000000,59.0001,59.0001,57.6013,57.8618,3805.3901303638,0
+RFDI.US,D,20220506,000000,57.2347,57.553,57.0031,57.3023,5910.7421747029,0
+RFDI.US,D,20220509,000000,55.9421,56.0192,55.4886,55.4886,29381.633847734,0
+RFDI.US,D,20220510,000000,56.0289,56.1156,55.2571,55.5658,12477.657586268,0
+RFDI.US,D,20220511,000000,55.6912,56.3087,55.1606,55.1751,7667.7937331247,0
+RFDI.US,D,20220512,000000,54.5722,55.0362,54.5722,54.8326,15440.284933742,0
+RFDI.US,D,20220513,000000,55.7105,56.434,55.7105,56.434,10799.388280612,0
+RFDI.US,D,20220516,000000,56.2122,56.9164,56.2122,56.7041,4125.702184377,0
+RFDI.US,D,20220517,000000,57.8328,57.9389,57.6977,57.9389,17040.808595219,0
+RFDI.US,D,20220518,000000,57.447,57.4566,56.5797,56.7717,6814.6648643453,0
+RFDI.US,D,20220519,000000,56.5402,56.9357,56.5402,56.7331,8743.7934485476,0
+RFDI.US,D,20220520,000000,57.6013,57.6013,56.8392,57.3891,4272.9006040206,0
+RFDI.US,D,20220523,000000,58.2585,58.4502,58.184,58.3055,15700.473689592,0
+RFDI.US,D,20220524,000000,58.1319,58.1319,57.7171,58.1103,5416.2798777311,0
+RFDI.US,D,20220525,000000,58.0643,58.4133,57.9969,58.3537,3999.2359365141,0
+RFDI.US,D,20220526,000000,58.4116,58.8072,58.4116,58.7011,4688.5806482254,0
+RFDI.US,D,20220527,000000,58.8458,59.0773,58.8361,59.0579,4250.0952150617,0
+RFDI.US,D,20220531,000000,58.9791,58.9791,58.6431,58.73,1174.4775313817,0
+RFDI.US,D,20220601,000000,59.3377,59.3377,58.1126,58.3731,6305.6900471269,0
+RFDI.US,D,20220602,000000,58.73,59.5982,58.73,59.5982,2738.7198922422,0
+RFDI.US,D,20220603,000000,58.73,58.9569,58.73,58.8746,3845.8178653363,0
+RFDI.US,D,20220606,000000,59.4149,59.4631,58.9037,59.0193,44390.689608435,0
+RFDI.US,D,20220607,000000,58.4695,59.0965,58.4695,59.0965,2489.9338308727,0
+RFDI.US,D,20220608,000000,58.3731,58.3923,58.0209,58.0354,6935.9480692629,0
+RFDI.US,D,20220609,000000,57.4952,57.5724,56.5498,56.5498,6522.3412422361,0
+RFDI.US,D,20220610,000000,55.2861,55.2861,55.2475,55.2667,1578.7548811071,0
+RFDI.US,D,20220613,000000,53.6557,53.7811,53.2988,53.2988,5557.2586458404,0
+RFDI.US,D,20220614,000000,53.3085,53.3085,52.4113,52.7682,57496.531999662,0
+RFDI.US,D,20220615,000000,53.3567,54.1478,53.1927,53.8776,22676.849493827,0
+RFDI.US,D,20220616,000000,52.1991,52.8638,52.1991,52.5078,3427.0279953644,0
+RFDI.US,D,20220617,000000,51.8132,52.2665,51.8132,51.9,16402.257704371,0
+RFDI.US,D,20220621,000000,52.1508,53.177,52.1508,52.8647,9453.8703320397,0
+RFDI.US,D,20220622,000000,52.2569,52.8261,52.1316,52.4679,5498.1719562652,0
+RFDI.US,D,20220623,000000,52.0544,52.2087,51.7167,52.1508,6687.1620078934,0
+RFDI.US,D,20220624,000000,52.9207,53.6439,52.9207,53.6145,9689.4067485402,0
+RFDI.US,D,20220627,000000,53.9486,53.9486,53.5162,53.6538,9346.3378186959,0
+RFDI.US,D,20220628,000000,54.1351,54.1646,53.1528,53.1528,5577.6696338781,0
+RFDI.US,D,20220629,000000,53.2608,53.2608,52.8988,52.9956,8125.7453947098,0
+RFDI.US,D,20220630,000000,52.1017,52.7492,51.9935,52.583,6269.9155457301,0
+RFDI.US,D,20220701,000000,52.2098,52.642,51.9151,52.642,18968.555993439,0
+RFDI.US,D,20220705,000000,51.1783,51.6891,51.0114,51.6891,17872.160630108,0
+RFDI.US,D,20220706,000000,51.5713,51.8678,51.4141,51.7284,8637.8037677415,0
+RFDI.US,D,20220707,000000,52.4259,52.7795,52.4259,52.75,7454.8776654297,0
+RFDI.US,D,20220708,000000,53.0349,53.0644,52.8188,52.9661,5139.9258955011,0
+RFDI.US,D,20220711,000000,52.2491,52.2491,52.0526,52.0624,2941.0271166771,0
+RFDI.US,D,20220712,000000,52.3178,52.3178,52.0526,52.2884,1756.0649969775,0
+RFDI.US,D,20220713,000000,51.8168,52.4431,51.6891,52.2098,3949.873732332,0
+RFDI.US,D,20220714,000000,51.306,51.6204,50.9917,51.6204,9605.9300356404,0
+RFDI.US,D,20220715,000000,52.3669,52.3669,52.1999,52.3178,2526.6975782598,0
+RFDI.US,D,20220718,000000,53.0447,53.3787,52.6518,52.7206,4309.2308012787,0
+RFDI.US,D,20220719,000000,53.7127,54.0467,53.7127,54.0467,4049.6385843342,0
+RFDI.US,D,20220720,000000,54.0172,54.0614,53.6439,53.8011,2770.0016561019,0
+RFDI.US,D,20220721,000000,53.7225,54.4003,53.7225,54.3709,7252.2939353436,0
+RFDI.US,D,20220722,000000,54.7442,54.7442,54.0565,54.2333,3305.4742290933,0
+RFDI.US,D,20220725,000000,54.5508,54.6361,54.4841,54.6361,2906.4148210845,0
+RFDI.US,D,20220726,000000,54.3316,54.3316,54.0663,54.0663,3070.3142208024,0
+RFDI.US,D,20220727,000000,54.3709,55.1076,54.2235,55.0094,4290.9066447885,0
+RFDI.US,D,20220728,000000,55.1665,55.7264,55.1665,55.4514,51700.589528405,0
+RFDI.US,D,20220729,000000,55.6578,56.1783,55.6578,56.1685,2147.998344129,0
+RFDI.US,D,20220801,000000,56.1095,56.1982,56.0604,56.0604,4856.9194785969,0
+RFDI.US,D,20220802,000000,55.4907,55.8099,55.2942,55.2942,3654.651211101,0
+RFDI.US,D,20220803,000000,55.471,55.5496,55.0486,55.4514,4324.5009316872,0
+RFDI.US,D,20220804,000000,55.4612,55.6871,55.4612,55.6577,2964.4413166368,0
+RFDI.US,D,20220805,000000,55.1959,55.2548,55.029,55.2156,3168.0430554168,0
+RFDI.US,D,20220808,000000,55.7952,55.9228,55.3433,55.3925,4290.9066447885,0
+RFDI.US,D,20220809,000000,55.4514,55.4907,55.1862,55.2353,5606.1738773073,0
+RFDI.US,D,20220810,000000,56.2765,56.5909,56.2765,56.5174,3430.689298443,0
+RFDI.US,D,20220811,000000,56.6302,56.6989,56.2667,56.2667,3162.9530119473,0
+RFDI.US,D,20220812,000000,56.2274,56.4632,56.0914,56.4632,15784.224798919,0
+RFDI.US,D,20220815,000000,55.8541,55.8541,55.6753,55.7166,3427.6352723613,0
+RFDI.US,D,20220816,000000,55.7264,56.031,55.7264,55.9917,3039.7739599854,0
+RFDI.US,D,20220817,000000,55.3139,55.3925,55.2676,55.3335,21590.946388925,0
+RFDI.US,D,20220818,000000,55.2855,55.3826,55.1076,55.2353,3480.5717244441,0
+RFDI.US,D,20220819,000000,54.5084,54.5238,54.4396,54.4494,1431.3202236234,0
+RFDI.US,D,20220822,000000,53.7716,53.7716,53.4769,53.5162,1793.7313186518,0
+RFDI.US,D,20220823,000000,53.7802,53.8208,53.4966,53.5064,6249.5553718521,0
+RFDI.US,D,20220824,000000,53.4475,53.8699,53.4475,53.7324,6041.8815982965,0
+RFDI.US,D,20220825,000000,53.7913,54.3021,53.7913,54.3021,7752.1362040485,0
+RFDI.US,D,20220826,000000,54.42,54.42,52.9858,52.9858,7837.6489343361,0
+RFDI.US,D,20220829,000000,52.7107,52.9661,52.7107,52.8279,10390.814738637,0
+RFDI.US,D,20220830,000000,52.6718,52.6718,52.2982,52.3276,5430.0583732626,0
+RFDI.US,D,20220831,000000,52.1017,52.1508,51.7677,51.7677,3133.4307598242,0
+RFDI.US,D,20220901,000000,50.8738,50.8738,50.5497,50.8247,3585.4266199158,0
+RFDI.US,D,20220902,000000,51.1391,51.3376,50.2943,50.2943,2616.282343323,0
+RFDI.US,D,20220906,000000,50.4907,50.4907,50.03,50.0389,9774.9194788278,0
+RFDI.US,D,20220907,000000,49.8326,50.4907,49.8326,50.4514,7474.2198306138,0
+RFDI.US,D,20220908,000000,50.2353,50.4907,50.0585,50.4907,2827.0101429603,0
+RFDI.US,D,20220909,000000,51.5713,51.8561,51.5713,51.8561,11928.007866426,0
+RFDI.US,D,20220912,000000,52.6518,52.6518,52.4466,52.4652,2556.2198303829,0
+RFDI.US,D,20220913,000000,51.4632,51.64,50.6577,50.6577,10225.897330225,0
+RFDI.US,D,20220914,000000,50.9229,51.031,50.697,50.8935,6271.9515631179,0
+RFDI.US,D,20220915,000000,50.7658,50.7658,50.2746,50.3336,6119.2502590329,0
+RFDI.US,D,20220916,000000,49.9112,50.0094,49.7835,49.9013,1563.6613538304,0
+RFDI.US,D,20220919,000000,49.5281,50.0732,49.4986,50.029,11375.229145639,0
+RFDI.US,D,20220920,000000,49.2825,49.3316,48.8896,49.0958,3142.5928380693,0
+RFDI.US,D,20220921,000000,48.9632,49.0762,48.4672,48.4672,6725.9834405973,0
+RFDI.US,D,20220922,000000,48.5654,48.5654,48.0942,48.31,5397.4820950578,0
+RFDI.US,D,20220923,000000,46.89,46.92,46.29,46.67,8422,0
+RFDI.US,D,20220926,000000,46.27,46.53,45.87,46.2,235919,0
+RFDI.US,D,20220927,000000,46.42,46.58,45.66,45.74,45372,0
+RFDI.US,D,20220928,000000,45.93,47.05,45.77,47.04,10012,0
+RFDI.US,D,20220929,000000,45.84,46.3,45.68,46.25,4800,0
+RFDI.US,D,20220930,000000,46,46.55,45.9989,46.18,54640,0
+RFDI.US,D,20221003,000000,46.85,47.6594,46.79,47.53,75766,0
+RFDI.US,D,20221004,000000,48.45,49.3083,48.45,49.24,11526,0
+RFDI.US,D,20221005,000000,48.3491,48.7655,48.0291,48.47,13021,0
+RFDI.US,D,20221006,000000,48.0828,48.15,47.86,48.02,3345,0
+RFDI.US,D,20221007,000000,47.5,47.765,47.255,47.28,7950,0
+RFDI.US,D,20221010,000000,47.25,47.32,46.9502,47.19,9750,0
+RFDI.US,D,20221011,000000,46.79,47.32,46.53,46.7084,22795,0
+RFDI.US,D,20221012,000000,46.5,46.67,46.32,46.47,18026,0
+RFDI.US,D,20221013,000000,45.77,47.59,45.72,47.52,10691,0
+RFDI.US,D,20221014,000000,47.64,47.64,46.56,46.58,4606,0
+RFDI.US,D,20221017,000000,47.78,47.861,47.63,47.7,2486,0
+RFDI.US,D,20221018,000000,48.22,48.22,47.56,47.82,5409,0
+RFDI.US,D,20221019,000000,47.16,47.4,46.94,47.09,16778,0
+RFDI.US,D,20221020,000000,47.475,47.93,47.13,47.28,14807,0
+RFDI.US,D,20221021,000000,47.3827,48.27,47.1,48.22,5181,0
+RFDI.US,D,20221024,000000,48.1,48.31,47.98,47.98,8336,0
+RFDI.US,D,20221025,000000,48.38,49.28,48.38,49.2,2949,0
+RFDI.US,D,20221026,000000,49.3,49.96,49.28,49.7,4126,0
+RFDI.US,D,20221027,000000,49.43,49.61,49.06,49.06,6240,0
+RFDI.US,D,20221028,000000,48.86,49.27,48.86,49.27,2978,0
+RFDI.US,D,20221031,000000,48.85,49.13,48.85,48.97,10616,0
+RFDI.US,D,20221101,000000,49.7742,49.7742,49.34,49.57,3882,0
+RFDI.US,D,20221102,000000,49.77,50.24,48.96,48.96,6810,0
+RFDI.US,D,20221103,000000,48.33,48.7701,48.33,48.605,3531,0
+RFDI.US,D,20221104,000000,50.25,50.5179,49.89,50.34,10330,0
+RFDI.US,D,20221107,000000,50.6644,50.83,50.55,50.62,5494,0
+RFDI.US,D,20221108,000000,50.755,51.145,50.755,51.01,6097,0
+RFDI.US,D,20221109,000000,50.66,50.6821,50.05,50.05,3235,0
+RFDI.US,D,20221110,000000,52.08,52.6459,51.8,52.62,18900,0
+RFDI.US,D,20221111,000000,53.02,53.2999,53.02,53.27,1308,0
+RFDI.US,D,20221114,000000,52.87,53.17,52.58,52.67,13565,0
+RFDI.US,D,20221115,000000,53.48,53.49,52.755,53.11,11233,0
+RFDI.US,D,20221116,000000,52.87,52.87,52.42,52.56,52442,0
+RFDI.US,D,20221117,000000,51.98,52.53,51.94,52.46,8192,0
+RFDI.US,D,20221118,000000,52.63,52.63,52.41,52.53,20567,0
+RFDI.US,D,20221121,000000,52.21,52.335,51.98,52.26,9924,0
+RFDI.US,D,20221122,000000,52.67,53.23,52.67,53.12,37510,0
+RFDI.US,D,20221123,000000,53.5385,53.7882,53.51,53.72,8745,0
+RFDI.US,D,20221125,000000,53.85,54.16,53.85,54.16,1352,0
+RFDI.US,D,20221128,000000,53.63,53.84,53.27,53.33,11392,0
+RFDI.US,D,20221129,000000,53.45,53.82,53.42,53.48,11823,0
+RFDI.US,D,20221130,000000,54.17,54.7889,53.64,54.69,17841,0
+RFDI.US,D,20221201,000000,54.835,54.9699,54.74,54.85,1835,0
+RFDI.US,D,20221202,000000,54.47,54.9,54.47,54.7858,7637,0
+RFDI.US,D,20221205,000000,54.7105,54.74,53.82,53.87,5382,0
+RFDI.US,D,20221206,000000,54.02,54.09,53.43,53.5,9695,0
+RFDI.US,D,20221207,000000,53.78,53.7849,53.42,53.59,7677,0
+RFDI.US,D,20221208,000000,53.47,53.75,53.47,53.75,5401,0
+RFDI.US,D,20221209,000000,54.08,54.27,53.84,53.84,14990,0
+RFDI.US,D,20221212,000000,53.76,53.93,53.721,53.93,3547,0
+RFDI.US,D,20221213,000000,55.33,55.33,54.57,54.66,9008,0
+RFDI.US,D,20221214,000000,54.83,55.05,54.62,54.68,8875,0
+RFDI.US,D,20221215,000000,54.29,54.29,53.3201,53.48,5569,0
+RFDI.US,D,20221216,000000,53.27,53.375,53,53.18,6074,0
+RFDI.US,D,20221219,000000,53.33,53.33,52.9,53.03,5505,0
+RFDI.US,D,20221220,000000,53.56,53.56,53.38,53.47,5375,0
+RFDI.US,D,20221221,000000,53.95,54.28,53.95,54.28,22690,0
+RFDI.US,D,20221222,000000,53.73,53.73,53.22,53.68,8211,0
+RFDI.US,D,20221223,000000,53.09,53.45,53,53.4,14586,0
+RFDI.US,D,20221227,000000,53.51,53.649,53.3859,53.46,10843,0
+RFDI.US,D,20221228,000000,53.61,53.61,52.9099,52.91,9824,0
+RFDI.US,D,20221229,000000,53.32,53.7299,53.311,53.68,10842,0
+RFDI.US,D,20221230,000000,53.42,53.4599,53.01,53.1597,11285,0
+RFDI.US,D,20230103,000000,53.67,53.67,53.05,53.18,2826,0
+RFDI.US,D,20230104,000000,53.55,53.5952,53.265,53.39,17068,0
+RFDI.US,D,20230105,000000,52.88,53,52.8,52.88,3909,0
+RFDI.US,D,20230106,000000,53.2,54.12,53.2,54.12,3543,0
+RFDI.US,D,20230109,000000,54.6,54.695,54.39,54.39,2434,0
+RFDI.US,D,20230110,000000,54.315,54.3792,54.19,54.3792,3068,0
+RFDI.US,D,20230111,000000,54.57,54.68,54.525,54.68,3275,0
+RFDI.US,D,20230112,000000,54.67,55.53,54.67,55.44,4617,0
+RFDI.US,D,20230113,000000,55.24,55.84,55.24,55.84,4287,0
+RFDI.US,D,20230117,000000,56.2187,56.29,56.08,56.26,4151,0
+RFDI.US,D,20230118,000000,56.82,56.82,56.05,56.05,140333,0
+RFDI.US,D,20230119,000000,55.84,56.04,55.71,55.91,6093,0
+RFDI.US,D,20230120,000000,55.765,56.38,55.765,56.36,6144,0
+RFDI.US,D,20230123,000000,56.4299,56.66,56.4299,56.66,15230,0
+RFDI.US,D,20230124,000000,56.1999,56.5,56.13,56.41,8928,0
+RFDI.US,D,20230125,000000,56.08,56.446,56.01,56.44,13310,0
+RFDI.US,D,20230126,000000,56.59,56.65,56.19,56.585,15790,0
+RFDI.US,D,20230127,000000,56.4,56.5699,56.4,56.46,9317,0
+RFDI.US,D,20230130,000000,56.28,56.35,56.02,56.04,14709,0
+RFDI.US,D,20230131,000000,55.79,56.27,55.79,56.27,4396,0
+RFDI.US,D,20230201,000000,56.36,57.01,56.08,56.88,8553,0
+RFDI.US,D,20230202,000000,57.05,57.05,56.6,56.7,3943,0
+RFDI.US,D,20230203,000000,56.23,56.66,56.18,56.24,6216,0
+RFDI.US,D,20230206,000000,55.7,55.7,55.42,55.6759,4706,0
+RFDI.US,D,20230207,000000,55.53,56.3,55.4,56.255,5780,0
+RFDI.US,D,20230208,000000,56.06,56.1,55.97,56.05,2238,0
+RFDI.US,D,20230209,000000,56.72,56.72,55.89,55.99,7548,0
+RFDI.US,D,20230210,000000,55.87,55.8923,55.665,55.89,2294,0
+RFDI.US,D,20230213,000000,55.9,56.24,55.9,56.23,4657,0
+RFDI.US,D,20230214,000000,56.16,56.32,56.04,56.3,5706,0
+RFDI.US,D,20230215,000000,55.62,55.89,55.6,55.89,2889,0
+RFDI.US,D,20230216,000000,55.58,56.04,55.58,55.8,6942,0
+RFDI.US,D,20230217,000000,55.5,55.8319,55.39,55.8,3825,0
+RFDI.US,D,20230221,000000,55.63,55.83,55.46,55.46,5011,0
+RFDI.US,D,20230222,000000,55.18,55.24,54.94,54.97,8876,0
+RFDI.US,D,20230223,000000,55.24,55.3799,54.96,55.345,4494,0
+RFDI.US,D,20230224,000000,54.41,54.53,54.3047,54.5,1807,0
+RFDI.US,D,20230227,000000,54.97,55.1399,54.94,55.075,9217,0
+RFDI.US,D,20230228,000000,54.79,54.79,54.44,54.44,1998,0
+RFDI.US,D,20230301,000000,55.02,55.0923,54.87,55,1801,0
+RFDI.US,D,20230302,000000,54.65,55.16,54.65,55.16,1943,0
+RFDI.US,D,20230303,000000,55.53,56.02,55.53,56.02,6352,0
+RFDI.US,D,20230306,000000,55.98,55.98,55.8499,55.87,7609,0
+RFDI.US,D,20230307,000000,55.187,55.187,54.8342,54.8342,1289,0
+RFDI.US,D,20230308,000000,54.95,55.04,54.822,55.04,6040,0
+RFDI.US,D,20230309,000000,55.27,55.34,54.78,54.78,2673,0
+RFDI.US,D,20230310,000000,54.77,54.9,54.262,54.28,5031,0
+RFDI.US,D,20230313,000000,53.69,54.1,53.57,53.78,12362,0
+RFDI.US,D,20230314,000000,54.28,54.42,54.1009,54.36,3618,0
+RFDI.US,D,20230315,000000,52.56,52.79,52.24,52.79,9338,0
+RFDI.US,D,20230316,000000,52.72,53.5,52.72,53.5,6017,0
+RFDI.US,D,20230317,000000,53.07,53.1599,52.89,53.02,2578,0
+RFDI.US,D,20230320,000000,53.55,53.9,53.55,53.8,10153,0
+RFDI.US,D,20230321,000000,54.4,54.4,54.13,54.36,2021,0
+RFDI.US,D,20230322,000000,54.42,54.99,54.1275,54.1275,4871,0
+RFDI.US,D,20230323,000000,54.72,54.77,53.98,54.22,5477,0
+RFDI.US,D,20230324,000000,53.75,54.16,53.67,54.16,7240,0
+RFDI.US,D,20230327,000000,54.51,54.6947,54.45,54.6947,1517,0
+RFDI.US,D,20230328,000000,54.67,54.78,54.5704,54.6969,3016,0
+RFDI.US,D,20230329,000000,55.13,55.3198,55.13,55.28,6771,0
+RFDI.US,D,20230330,000000,55.9315,56.36,55.73,56.04,31703,0
+RFDI.US,D,20230331,000000,56.28,56.28,56.0296,56.21,2325,0
+RFDI.US,D,20230403,000000,56.19,56.47,56.19,56.47,2027,0
+RFDI.US,D,20230404,000000,56.47,56.48,56.37,56.41,2775,0
+RFDI.US,D,20230405,000000,56.2404,56.2404,56.045,56.185,2780,0
+RFDI.US,D,20230406,000000,56.4,56.4909,56.38,56.38,1003,0
+RFDI.US,D,20230410,000000,56.04,56.4174,56.04,56.4174,4177,0
+RFDI.US,D,20230411,000000,56.6671,56.79,56.66,56.71,1695,0
+RFDI.US,D,20230412,000000,57.14,57.399,57.14,57.21,2184,0
+RFDI.US,D,20230413,000000,57.74,57.98,57.74,57.92,4106,0
+RFDI.US,D,20230414,000000,57.57,57.6884,57.5697,57.6884,2981,0
+RFDI.US,D,20230417,000000,57.39,57.61,57.37,57.61,6854,0
+RFDI.US,D,20230418,000000,57.76,57.82,57.6902,57.79,1685,0
+RFDI.US,D,20230419,000000,57.55,57.58,57.5,57.57,4608,0
+RFDI.US,D,20230420,000000,57.61,57.61,57.38,57.52,3673,0
+RFDI.US,D,20230421,000000,57.64,57.82,57.3701,57.79,2999,0
+RFDI.US,D,20230424,000000,57.77,57.8299,57.7,57.82,3367,0
+RFDI.US,D,20230425,000000,57.35,57.35,56.97,56.97,4986,0
+RFDI.US,D,20230426,000000,57.26,57.26,56.67,56.8178,19938,0
+RFDI.US,D,20230427,000000,57.11,57.48,57.01,57.48,6662,0
+RFDI.US,D,20230428,000000,57.01,57.49,57.01,57.4641,7781,0
+RFDI.US,D,20230501,000000,57.54,57.54,57.31,57.31,4402,0
+RFDI.US,D,20230502,000000,56.71,56.7527,56.49,56.7527,1395,0
+RFDI.US,D,20230503,000000,57.01,57.29,56.96,56.96,2106,0
+RFDI.US,D,20230504,000000,56.85,56.91,56.7135,56.79,7046,0
+RFDI.US,D,20230505,000000,57.26,57.65,57.26,57.65,1218,0
+RFDI.US,D,20230508,000000,57.8,57.8204,57.69,57.76,3873,0
+RFDI.US,D,20230509,000000,57.47,57.625,57.47,57.625,4118,0
+RFDI.US,D,20230510,000000,57.42,57.42,57.1898,57.37,8596,0
+RFDI.US,D,20230511,000000,57,57.15,56.93,57.15,5047,0
+RFDI.US,D,20230512,000000,57.12,57.22,57.01,57.22,4564,0
+RFDI.US,D,20230515,000000,57.48,57.58,57.48,57.57,3162,0
+RFDI.US,D,20230516,000000,57.42,57.42,57.06,57.06,4125,0
+RFDI.US,D,20230517,000000,56.94,57.31,56.92,57.2799,19387,0
+RFDI.US,D,20230518,000000,57.11,57.2325,56.95,57.2325,5323,0
+RFDI.US,D,20230519,000000,57.5074,57.56,57.44,57.5574,10336,0
+RFDI.US,D,20230522,000000,57.57,57.73,57.51,57.65,2732,0
+RFDI.US,D,20230523,000000,57.13,57.1598,56.8,56.8,1658,0
+RFDI.US,D,20230524,000000,56.37,56.37,56.02,56.13,3063,0
+RFDI.US,D,20230525,000000,55.98,56.1,55.95,56.08,3420,0
+RFDI.US,D,20230526,000000,56.35,56.71,56.35,56.68,4435,0
+RFDI.US,D,20230530,000000,56.42,56.42,56.06,56.24,4363,0
+RFDI.US,D,20230531,000000,55.38,55.66,55.32,55.66,6294,0
+RFDI.US,D,20230601,000000,56.17,56.59,56.1299,56.59,3035,0
+RFDI.US,D,20230602,000000,57.2555,57.3201,57.17,57.27,5174,0
+RFDI.US,D,20230605,000000,57.1,57.2,57,57.015,9790,0
+RFDI.US,D,20230606,000000,57.18,57.5418,57.18,57.5418,2459,0
+RFDI.US,D,20230607,000000,57.36,57.363,56.9,56.92,5741,0
+RFDI.US,D,20230608,000000,57.28,57.5918,57.28,57.5918,1798,0
+RFDI.US,D,20230609,000000,57.5963,57.64,57.5204,57.56,2581,0
+RFDI.US,D,20230612,000000,57.7,57.72,57.5862,57.72,1160,0
+RFDI.US,D,20230613,000000,58.39,58.46,58.28,58.34,5701,0
+RFDI.US,D,20230614,000000,58.7714,58.7801,58.26,58.53,4887,0
+RFDI.US,D,20230615,000000,58.96,59.15,58.96,59.13,1852,0
+RFDI.US,D,20230616,000000,59.42,59.42,59.05,59.05,868,0
+RFDI.US,D,20230620,000000,58.46,58.46,58.27,58.32,1712,0
+RFDI.US,D,20230621,000000,58.2,58.54,58.1995,58.42,3836,0
+RFDI.US,D,20230622,000000,57.91,58.01,57.91,58,5427,0
+RFDI.US,D,20230623,000000,57.07,57.2897,57.07,57.24,5369,0
+RFDI.US,D,20230626,000000,57.3,57.3483,57.25,57.25,3455,0
+RFDI.US,D,20230627,000000,56.24,56.58,56.2299,56.5252,2421,0
+RFDI.US,D,20230628,000000,56.5,56.691,56.5,56.6097,1423,0
+RFDI.US,D,20230629,000000,56.42,56.55,56.351,56.55,12439,0
+RFDI.US,D,20230630,000000,57.11,57.2,57.0908,57.15,3863,0
+RFDI.US,D,20230703,000000,57.2297,57.24,57.1385,57.1824,1637,0
+RFDI.US,D,20230705,000000,56.63,56.7,56.62,56.635,4329,0
+RFDI.US,D,20230706,000000,55.3989,55.63,55.3989,55.61,9325,0
+RFDI.US,D,20230707,000000,55.99,56.321,55.99,56.05,4308,0
+RFDI.US,D,20230710,000000,56.03,56.1569,56.03,56.15,1956,0
+RFDI.US,D,20230711,000000,56.53,56.69,56.53,56.69,1363,0
+RFDI.US,D,20230712,000000,57.72,57.78,57.651,57.72,2785,0
+RFDI.US,D,20230713,000000,58.52,58.79,58.52,58.79,4601,0
+RFDI.US,D,20230714,000000,58.9,58.9,58.595,58.64,2298,0
+RFDI.US,D,20230717,000000,58.32,58.53,58.202,58.44,8608,0
+RFDI.US,D,20230718,000000,58.78,59.06,58.7799,59.01,32533,0
+RFDI.US,D,20230719,000000,59.05,59.05,58.972,58.972,4489,0
+RFDI.US,D,20230720,000000,58.73,58.7352,58.72,58.73,972,0
+RFDI.US,D,20230721,000000,58.81,58.81,58.7043,58.72,2879,0
+RFDI.US,D,20230724,000000,58.6,58.7,58.5541,58.62,7469,0
+RFDI.US,D,20230725,000000,58.81,58.8115,58.72,58.78,2221,0
+RFDI.US,D,20230726,000000,58.43,59.03,58.43,58.85,4736,0
+RFDI.US,D,20230727,000000,59.17,59.27,58.76,58.76,4982,0
+RFDI.US,D,20230728,000000,58.96,59.19,58.96,58.99,17299,0
+RFDI.US,D,20230731,000000,59.06,59.21,58.98,59.05,2837,0
+RFDI.US,D,20230801,000000,58.47,58.47,58.221,58.3,1442,0
+RFDI.US,D,20230802,000000,57.62,57.62,57.22,57.43,13756,0
+RFDI.US,D,20230803,000000,57.11,57.487,57.11,57.44,7293,0
+RFDI.US,D,20230804,000000,57.7,58.04,57.5,57.57,12585,0
+RFDI.US,D,20230807,000000,57.84,58.02,57.84,57.9931,2254,0
+RFDI.US,D,20230808,000000,57.34,57.68,57.33,57.67,2461,0
+RFDI.US,D,20230809,000000,57.84,57.95,57.74,57.78,6277,0
+RFDI.US,D,20230810,000000,58.46,58.5445,57.85,57.85,3053,0
+RFDI.US,D,20230811,000000,57.47,57.58,57.42,57.48,2066,0
+RFDI.US,D,20230814,000000,57.17,57.28,57.17,57.28,2038,0
+RFDI.US,D,20230815,000000,57,57,56.55,56.64,2685,0
+RFDI.US,D,20230816,000000,56.54,56.615,56.24,56.24,2605,0
+RFDI.US,D,20230817,000000,56.33,56.3504,55.95,56.02,1667,0
+RFDI.US,D,20230818,000000,55.68,56.12,55.68,56.09,5578,0
+RFDI.US,D,20230821,000000,56.0097,56.3205,56.0097,56.2935,1469,0
+RFDI.US,D,20230822,000000,56.26,56.269,56.098,56.13,14072,0
+RFDI.US,D,20230823,000000,56.42,56.64,56.345,56.59,3069,0
+RFDI.US,D,20230824,000000,56.37,56.3905,55.86,55.86,3941,0
+RFDI.US,D,20230825,000000,56.19,56.2025,55.8045,56.1964,2385,0
+RFDI.US,D,20230828,000000,56.61,56.725,56.61,56.725,854,0
+RFDI.US,D,20230829,000000,56.62,57.55,56.62,57.55,20533,0
+RFDI.US,D,20230830,000000,57.61,57.6341,57.56,57.62,1286,0
+RFDI.US,D,20230831,000000,57.57,57.61,57.24,57.39,3428,0
+RFDI.US,D,20230901,000000,57.5205,57.5205,57.35,57.45,2210,0
+RFDI.US,D,20230905,000000,56.92,56.98,56.85,56.85,1961,0
+RFDI.US,D,20230906,000000,56.7,56.7122,56.67,56.7122,1247,0
+RFDI.US,D,20230907,000000,56.5548,56.5548,56.4874,56.49,1155,0
+RFDI.US,D,20230908,000000,56.47,56.47,56.47,56.47,158,0
+RFDI.US,D,20230911,000000,57.1,57.2125,57.1,57.21,2355,0
+RFDI.US,D,20230912,000000,57.05,57.1784,56.99,56.99,2625,0
+RFDI.US,D,20230913,000000,56.98,57.06,56.9009,56.9009,849,0
+RFDI.US,D,20230914,000000,57.49,57.73,57.49,57.73,2756,0
+RFDI.US,D,20230915,000000,57.75,57.75,57.46,57.46,2218,0
+RFDI.US,D,20230918,000000,57.39,57.39,57.2202,57.36,1003,0
+RFDI.US,D,20230919,000000,57.31,57.4545,57.31,57.4545,1127,0
+RFDI.US,D,20230920,000000,57.98,57.98,57.3,57.3,6485,0
+RFDI.US,D,20230921,000000,57.0093,57.0142,56.54,56.54,4832,0
+RFDI.US,D,20230922,000000,56.72,56.79,56.412,56.42,6361,0
+RFDI.US,D,20230925,000000,55.84,56.1894,55.8159,56.14,2226,0
+RFDI.US,D,20230926,000000,55.78,55.85,55.5,55.52,5170,0
+RFDI.US,D,20230927,000000,55.46,55.46,55.1,55.4047,3157,0
+RFDI.US,D,20230928,000000,55.76,55.85,55.76,55.85,1370,0
+RFDI.US,D,20230929,000000,56.29,56.29,55.54,55.58,4127,0
+RFDI.US,D,20231002,000000,55.34,55.4,54.62,54.77,4830,0
+RFDI.US,D,20231003,000000,54.29,54.29,54.02,54.1041,1322,0
+RFDI.US,D,20231004,000000,54.13,54.13,53.76,53.97,1896,0
+RFDI.US,D,20231005,000000,54.45,54.65,54.38,54.65,2796,0
+RFDI.US,D,20231006,000000,54.46,55.28,54.46,55.23,1536,0
+RFDI.US,D,20231009,000000,54.85,55.21,54.8225,55.21,795,0
+RFDI.US,D,20231010,000000,55.9419,55.9419,55.86,55.88,7525,0
+RFDI.US,D,20231011,000000,56.18,56.18,55.8185,56.01,4982,0
+RFDI.US,D,20231012,000000,55.8,55.8,55.3,55.56,2519,0
+RFDI.US,D,20231013,000000,55.43,55.43,55.0788,55.18,2705,0
+RFDI.US,D,20231016,000000,55.5097,55.6,55.5,55.6,3654,0
+RFDI.US,D,20231017,000000,55.22,55.7504,55.22,55.66,4608,0
+RFDI.US,D,20231018,000000,54.87,54.87,54.6865,54.6865,1352,0
+RFDI.US,D,20231019,000000,54.47,54.47,54.17,54.17,2781,0
+RFDI.US,D,20231020,000000,54,54.12,53.74,53.74,4715,0
+RFDI.US,D,20231023,000000,53.51,54.0161,53.34,53.7531,5515,0
+RFDI.US,D,20231024,000000,53.72,53.9,53.65,53.84,3102,0
+RFDI.US,D,20231025,000000,53.73,53.73,53.54,53.57,2030,0
+RFDI.US,D,20231026,000000,53.42,53.42,53.13,53.13,2335,0
+RFDI.US,D,20231027,000000,53.39,53.39,52.982,53.09,3227,0
+RFDI.US,D,20231030,000000,53.51,53.7058,53.51,53.7058,1104,0
+RFDI.US,D,20231031,000000,53.68,53.76,53.6,53.75,2749,0
+RFDI.US,D,20231101,000000,53.93,54.3,53.83,54.3,3942,0
+RFDI.US,D,20231102,000000,55.2801,55.55,55.2801,55.55,2206,0
+RFDI.US,D,20231103,000000,55.99,55.99,55.93,55.93,1254,0
+RFDI.US,D,20231106,000000,55.7,55.7,55.51,55.56,5187,0
+RFDI.US,D,20231107,000000,55.02,55.16,55.02,55.16,1161,0
+RFDI.US,D,20231108,000000,55.1048,55.11,55.0121,55.11,5803,0
+RFDI.US,D,20231109,000000,55.34,55.34,55.08,55.08,1170,0
+RFDI.US,D,20231110,000000,54.85,55.45,54.85,55.45,1429,0
+RFDI.US,D,20231113,000000,55.6497,55.65,55.18,55.55,10165,0
+RFDI.US,D,20231114,000000,56.58,57.07,56.58,57.07,1943,0
+RFDI.US,D,20231115,000000,57.12,57.12,56.91,56.92,1746,0
+RFDI.US,D,20231116,000000,56.74,56.74,56.57,56.7009,2352,0
+RFDI.US,D,20231117,000000,57.27,57.52,57.18,57.52,4313,0
+RFDI.US,D,20231120,000000,57.47,57.74,57.47,57.6431,6714,0
+RFDI.US,D,20231121,000000,57.651,57.7,57.43,57.48,6373,0
+RFDI.US,D,20231122,000000,57.26,57.4854,57.26,57.4854,1577,0
+RFDI.US,D,20231124,000000,57.95,57.99,57.9227,57.99,660,0
+RFDI.US,D,20231127,000000,57.92,57.92,57.7912,57.86,31750,0
+RFDI.US,D,20231128,000000,57.7861,58.13,57.731,57.98,9163,0
+RFDI.US,D,20231129,000000,58.09,58.1599,57.9605,58.04,4779,0
+RFDI.US,D,20231130,000000,57.93,58,57.89,58,2776,0
+RFDI.US,D,20231201,000000,58.06,58.65,58.06,58.65,2163,0
+RFDI.US,D,20231204,000000,58.0501,58.1701,58.05,58.14,1980,0
+RFDI.US,D,20231205,000000,58.0399,58.04,57.94,57.94,6386,0
+RFDI.US,D,20231206,000000,58.42,58.42,58.1,58.1,6214,0
+RFDI.US,D,20231207,000000,58.36,58.5101,58.12,58.47,3695,0
+RFDI.US,D,20231208,000000,58.4303,58.66,58.4303,58.66,3534,0
+RFDI.US,D,20231211,000000,58.63,58.74,58.57,58.7355,2626,0
+RFDI.US,D,20231212,000000,58.5999,58.7099,58.5999,58.7,2286,0
+RFDI.US,D,20231213,000000,58.77,59.76,58.57,59.76,8827,0
+RFDI.US,D,20231214,000000,60.29,60.43,60.06,60.31,4966,0
+RFDI.US,D,20231215,000000,60.02,60.06,59.6735,59.6735,26303,0
+RFDI.US,D,20231218,000000,59.82,59.82,59.69,59.8147,1709,0
+RFDI.US,D,20231219,000000,60.18,60.3722,60.18,60.3708,5568,0
+RFDI.US,D,20231220,000000,60.51,60.5903,59.89,59.89,4929,0
+RFDI.US,D,20231221,000000,60.5799,60.81,60.5,60.81,3946,0
+RFDI.US,D,20231222,000000,60.99,61.02,60.83,60.89,4004,0
+RFDI.US,D,20231226,000000,60.99,61.1201,60.93,61.0833,2455,0
+RFDI.US,D,20231227,000000,61.25,61.3603,61.25,61.3397,1810,0
+RFDI.US,D,20231228,000000,61.4295,61.4295,61.1154,61.1154,1768,0
+RFDI.US,D,20231229,000000,61.2899,61.3799,61.11,61.19,3356,0
+RFDI.US,D,20240102,000000,60.72,61.01,60.67,60.69,2773,0
+RFDI.US,D,20240103,000000,60.38,60.59,60.23,60.59,2956,0
+RFDI.US,D,20240104,000000,60.76,61.0998,60.76,60.89,4065,0
+RFDI.US,D,20240105,000000,60.93,61.01,60.81,60.8522,3729,0
+RFDI.US,D,20240108,000000,61.2706,61.4459,61.2706,61.4459,1241,0
+RFDI.US,D,20240109,000000,60.8801,61.0301,60.8798,60.93,4861,0
+RFDI.US,D,20240110,000000,61.07,61.16,61.053,61.14,3215,0
+RFDI.US,D,20240111,000000,61.33,61.33,60.9201,61.21,2342,0
+RFDI.US,D,20240112,000000,61.7,61.7,61.3316,61.4044,2603,0
+RFDI.US,D,20240116,000000,60.96,60.96,60.65,60.66,6777,0
+RFDI.US,D,20240117,000000,59.91,60.0923,59.8187,60.0923,2772,0
+RFDI.US,D,20240118,000000,60.2427,60.47,60.2082,60.47,3886,0
+RFDI.US,D,20240119,000000,60.19,60.5503,60.18,60.5503,8807,0
+RFDI.US,D,20240122,000000,60.8201,60.85,60.8201,60.85,892,0
+RFDI.US,D,20240123,000000,60.4799,60.66,60.4799,60.6537,1445,0
+RFDI.US,D,20240124,000000,61.31,61.348,61.1116,61.13,2892,0
+RFDI.US,D,20240125,000000,61.04,61.22,61.04,61.22,790,0
+RFDI.US,D,20240126,000000,61.501,61.5453,61.45,61.4705,2169,0
+RFDI.US,D,20240129,000000,61.41,61.8328,61.39,61.7848,2859,0
+RFDI.US,D,20240130,000000,61.5,61.7494,61.5,61.7,1026,0
+RFDI.US,D,20240131,000000,61.98,62.0603,61.3921,61.46,3316,0
+RFDI.US,D,20240201,000000,61.72,62.08,61.52,62.08,3460,0
+RFDI.US,D,20240202,000000,61.44,61.47,61.27,61.47,6671,0
+RFDI.US,D,20240205,000000,60.6151,60.95,60.6151,60.85,1708,0
+RFDI.US,D,20240206,000000,60.92,61.34,60.92,61.34,3647,0
+RFDI.US,D,20240207,000000,61.28,61.28,61.165,61.25,1553,0
+RFDI.US,D,20240208,000000,61.07,61.07,60.84,61.02,4909,0
+RFDI.US,D,20240209,000000,60.9599,61.1795,60.9103,61.1795,4244,0
+RFDI.US,D,20240212,000000,61.31,61.36,61.31,61.36,1014,0
+RFDI.US,D,20240213,000000,60.4,60.4,60.15,60.39,1311,0
+RFDI.US,D,20240214,000000,60.83,61.1,60.83,61.1,3840,0
+RFDI.US,D,20240215,000000,61.74,61.84,61.74,61.81,8296,0
+RFDI.US,D,20240216,000000,61.8173,62.05,61.8173,61.8902,3591,0
+RFDI.US,D,20240220,000000,62.0797,62.09,61.9,61.95,4517,0
+RFDI.US,D,20240221,000000,61.89,62.09,61.86,62.09,2766,0
+RFDI.US,D,20240222,000000,62.54,62.6545,62.4201,62.6545,1330,0
+RFDI.US,D,20240223,000000,62.6837,62.7177,62.6493,62.6886,1772,0
+RFDI.US,D,20240226,000000,62.66,62.66,62.3501,62.4833,2059,0
+RFDI.US,D,20240227,000000,62.52,62.52,62.5,62.5,521,0
+RFDI.US,D,20240228,000000,62.1457,62.2201,62.1344,62.1344,3172,0
+RFDI.US,D,20240229,000000,62.69,62.69,62.23,62.39,5879,0
+RFDI.US,D,20240301,000000,62.87,63.06,62.87,63.06,2326,0
+RFDI.US,D,20240304,000000,62.83,62.83,62.83,62.83,422,0
+RFDI.US,D,20240305,000000,62.91,62.9801,62.6501,62.83,3082,0
+RFDI.US,D,20240306,000000,63.5064,63.5064,63.46,63.46,2335,0
+RFDI.US,D,20240307,000000,64.08,64.121,64.02,64.1087,1408,0
+RFDI.US,D,20240308,000000,64.42,64.42,63.94,63.98,792,0
+RFDI.US,D,20240311,000000,63.39,63.58,63.39,63.58,3496,0
+RFDI.US,D,20240312,000000,63.731,63.94,63.731,63.9248,13971,0
+RFDI.US,D,20240313,000000,63.86,63.96,63.86,63.9078,3306,0
+RFDI.US,D,20240314,000000,63.41,63.41,63.2353,63.3738,1494,0
+RFDI.US,D,20240315,000000,63.56,63.56,63.4152,63.4769,994,0
+RFDI.US,D,20240318,000000,63.615,63.615,63.51,63.56,1697,0
+RFDI.US,D,20240319,000000,63.56,63.6878,63.56,63.6283,973,0
+RFDI.US,D,20240320,000000,63.64,64.33,63.64,64.31,4433,0
+RFDI.US,D,20240321,000000,63.92,63.92,63.86,63.86,1454,0
+RFDI.US,D,20240322,000000,63.7299,63.7323,63.67,63.7323,1387,0
+RFDI.US,D,20240325,000000,63.92,63.92,63.76,63.76,2178,0
+RFDI.US,D,20240326,000000,63.95,63.95,63.79,63.79,1123,0
+RFDI.US,D,20240327,000000,63.99,64.29,63.99,64.29,3467,0
+RFDI.US,D,20240328,000000,64.27,64.27,64.22,64.27,1158,0
+RFDI.US,D,20240401,000000,63.97,64.03,63.92,64.0002,2696,0
+RFDI.US,D,20240402,000000,63.55,63.65,63.47,63.65,4120,0
+RFDI.US,D,20240403,000000,63.54,64.0487,63.54,64.0487,1464,0
+RFDI.US,D,20240404,000000,64.31,64.5369,63.7,63.7,6296,0
+RFDI.US,D,20240405,000000,63.51,63.8399,63.51,63.73,3938,0
+RFDI.US,D,20240408,000000,64.15,64.17,63.9818,64.1131,2402,0
+RFDI.US,D,20240409,000000,64.38,64.38,63.89,64.06,4214,0
+RFDI.US,D,20240410,000000,63.11,63.19,63.09,63.19,2218,0
+RFDI.US,D,20240411,000000,62.79,63.31,62.79,63.2947,2470,0
+RFDI.US,D,20240412,000000,62.81,62.87,62.265,62.3,6369,0
+RFDI.US,D,20240415,000000,63.04,63.04,62.06,62.17,3057,0
+RFDI.US,D,20240416,000000,61.59,61.64,61.46,61.47,9121,0
+RFDI.US,D,20240417,000000,61.9,61.91,61.6101,61.71,2901,0
+RFDI.US,D,20240418,000000,61.87,62.02,61.6,61.67,5163,0
+RFDI.US,D,20240419,000000,61.9285,61.98,61.8602,61.9499,1239,0
+RFDI.US,D,20240422,000000,62.1164,62.59,62.1164,62.59,2953,0
+RFDI.US,D,20240423,000000,62.67,63.06,62.67,63.06,2049,0
+RFDI.US,D,20240424,000000,62.9108,62.9108,62.721,62.81,2864,0
+RFDI.US,D,20240425,000000,62.24,62.83,62.24,62.83,6387,0
+RFDI.US,D,20240426,000000,63.01,63.2,63.01,63.08,3347,0
+RFDI.US,D,20240429,000000,63.34,63.52,63.3,63.5,3782,0
+RFDI.US,D,20240430,000000,63.12,63.31,62.57,62.57,2693,0
+RFDI.US,D,20240501,000000,62.57,63.06,62.3,62.39,6742,0
+RFDI.US,D,20240502,000000,63.2199,63.36,63.2199,63.2448,1684,0
+RFDI.US,D,20240503,000000,63.8,63.8595,63.8,63.8595,495,0
+RFDI.US,D,20240506,000000,64.37,64.37,64.3104,64.3333,2025,0
+RFDI.US,D,20240507,000000,64.63,64.66,64.45,64.51,7488,0
+RFDI.US,D,20240508,000000,64.3952,64.3952,64.37,64.37,757,0
+RFDI.US,D,20240509,000000,64.69,64.91,64.69,64.91,1265,0
+RFDI.US,D,20240510,000000,64.87,64.91,64.86,64.86,929,0
+RFDI.US,D,20240513,000000,65.17,65.19,65.01,65.06,2097,0
+RFDI.US,D,20240514,000000,65.249,65.37,65.22,65.37,1633,0
+RFDI.US,D,20240515,000000,65.87,66.13,65.87,66.13,520,0
+RFDI.US,D,20240516,000000,66.02,66.09,65.89,65.9,1961,0
+RFDI.US,D,20240517,000000,65.99,66.1432,65.99,66.1432,618,0
+RFDI.US,D,20240520,000000,66.16,66.22,66.02,66.04,2655,0
+RFDI.US,D,20240521,000000,65.94,66.11,65.94,66.11,1403,0
+RFDI.US,D,20240522,000000,65.55,65.55,65.24,65.27,1697,0
+RFDI.US,D,20240523,000000,65.29,65.32,64.8329,64.8894,2731,0
+RFDI.US,D,20240524,000000,65.34,65.6509,65.3218,65.59,3321,0
+RFDI.US,D,20240528,000000,65.9,65.9,65.6199,65.6459,1170,0
+RFDI.US,D,20240529,000000,64.9499,64.95,64.61,64.6383,6472,0
+RFDI.US,D,20240530,000000,65.17,65.31,65.17,65.2637,4844,0
+RFDI.US,D,20240531,000000,65.56,65.8453,65.41,65.8453,9820,0
+RFDI.US,D,20240603,000000,66.17,66.21,66.07,66.21,2549,0
+RFDI.US,D,20240604,000000,65.91,65.91,65.91,65.91,467,0
+RFDI.US,D,20240605,000000,65.8399,66.11,65.8399,66.11,2345,0
+RFDI.US,D,20240606,000000,66.12,66.3264,66.12,66.3264,2306,0
+RFDI.US,D,20240607,000000,65.68,65.68,65.43,65.43,1302,0
+RFDI.US,D,20240610,000000,65.49,65.49,65.438,65.4824,1162,0
+RFDI.US,D,20240611,000000,64.6999,64.7,64.6,64.6,1220,0
+RFDI.US,D,20240612,000000,65.62,65.69,65.3202,65.3202,5578,0
+RFDI.US,D,20240613,000000,64.2127,64.4309,64.2127,64.4309,2475,0
+RFDI.US,D,20240614,000000,63.795,63.9095,63.75,63.9095,1573,0
+RFDI.US,D,20240617,000000,63.91,64.23,63.91,64.23,1145,0
+RFDI.US,D,20240618,000000,64.43,64.4413,64.33,64.4413,2702,0
+RFDI.US,D,20240620,000000,64.48,64.66,64.48,64.62,2835,0
+RFDI.US,D,20240621,000000,64.13,64.16,64.07,64.07,4075,0
+RFDI.US,D,20240624,000000,64.6107,64.7501,64.6107,64.689,2227,0
+RFDI.US,D,20240625,000000,64.7589,64.94,64.7589,64.87,816,0
+RFDI.US,D,20240626,000000,64.365,64.3991,64.365,64.3991,329,0
+RFDI.US,D,20240627,000000,63.45,63.45,63.3,63.411,3984,0
+RFDI.US,D,20240628,000000,63.59,63.73,63.46,63.63,4485,0
+RFDI.US,D,20240701,000000,63.8699,63.93,63.8,63.89,2227,0
+RFDI.US,D,20240702,000000,63.89,64.15,63.8427,64.15,1299,0
+RFDI.US,D,20240703,000000,64.9294,65.02,64.91,65.02,662,0
+RFDI.US,D,20240705,000000,65.56,65.56,65.187,65.4,1753,0
+RFDI.US,D,20240708,000000,65.14,65.14,65.07,65.07,1229,0
+RFDI.US,D,20240709,000000,64.93,64.93,64.7,64.81,1851,0
+RFDI.US,D,20240710,000000,65.697,65.9,65.697,65.82,6579,0
+RFDI.US,D,20240711,000000,66.08,66.16,65.88,65.88,8471,0
+RFDI.US,D,20240712,000000,66.5616,66.611,66.52,66.52,1100,0
+RFDI.US,D,20240715,000000,66.275,66.275,66.11,66.11,691,0
+RFDI.US,D,20240716,000000,66.0951,66.39,66.0951,66.39,861,0
+RFDI.US,D,20240717,000000,66.26,66.26,66.12,66.1634,1181,0
+RFDI.US,D,20240718,000000,66.23,66.23,65.49,65.49,2356,0
+RFDI.US,D,20240719,000000,65.33,65.33,65.18,65.18,466,0
+RFDI.US,D,20240722,000000,65.77,65.8897,65.61,65.8897,20820,0
+RFDI.US,D,20240723,000000,65.55,65.57,65.51,65.5534,1034,0
+RFDI.US,D,20240724,000000,65.45,65.45,64.6834,64.6834,7976,0
+RFDI.US,D,20240725,000000,64.37,64.88,64.36,64.61,21670,0
+RFDI.US,D,20240726,000000,65.5054,65.5054,65.4702,65.4702,460,0
+RFDI.US,D,20240729,000000,65.25,65.25,64.9,65.05,4383,0
+RFDI.US,D,20240730,000000,65.2999,65.3138,65.18,65.26,3185,0
+RFDI.US,D,20240731,000000,66.29,66.36,66.16,66.34,3914,0
+RFDI.US,D,20240801,000000,65.59,65.65,64.3,64.59,2841,0
+RFDI.US,D,20240802,000000,63.46,63.55,63.46,63.55,903,0
+RFDI.US,D,20240805,000000,61.8,62.64,61.71,62.36,5121,0
+RFDI.US,D,20240806,000000,62.1814,62.495,62.1814,62.37,1992,0
+RFDI.US,D,20240807,000000,63.58,63.58,62.6053,62.6053,1225,0
+RFDI.US,D,20240808,000000,63.0839,63.67,63.0839,63.6398,2040,0
+RFDI.US,D,20240809,000000,63.6299,63.8691,63.6299,63.8691,824,0
+RFDI.US,D,20240812,000000,63.8,64.0603,63.8,63.9557,848,0
+RFDI.US,D,20240813,000000,64.37,64.88,64.37,64.88,1145,0
+RFDI.US,D,20240814,000000,65.03,65.2325,65.03,65.2325,2541,0
+RFDI.US,D,20240815,000000,65.56,65.91,63.7354,65.84,2573,0
+RFDI.US,D,20240816,000000,65.91,66.2172,65.91,66.2172,1637,0
+RFDI.US,D,20240819,000000,66.9943,67.07,66.9943,67.05,2518,0
+RFDI.US,D,20240820,000000,66.878,66.878,66.73,66.75,25685,0
+RFDI.US,D,20240821,000000,67.23,67.48,67.14,67.3579,10933,0
+RFDI.US,D,20240822,000000,67.54,67.54,66.9718,66.9718,2182,0
+RFDI.US,D,20240823,000000,67.5501,68.2878,67.5501,68.2878,3098,0
+RFDI.US,D,20240826,000000,68.1,68.1,68.0288,68.0288,512,0
+RFDI.US,D,20240827,000000,68.14,68.358,68.135,68.3131,2247,0
+RFDI.US,D,20240828,000000,67.82,67.84,67.82,67.84,1119,0
+RFDI.US,D,20240829,000000,67.94,68.3,67.94,67.96,2208,0
+RFDI.US,D,20240830,000000,68.15,68.17,67.81,68.07,77632,0
+RFDI.US,D,20240903,000000,67,67,66.74,66.74,1374,0
+RFDI.US,D,20240904,000000,66.8799,66.8799,66.61,66.71,7854,0
+RFDI.US,D,20240905,000000,66.79,66.9699,66.79,66.88,1061,0
+RFDI.US,D,20240906,000000,66.78,66.8,65.59,65.6267,3038,0
+RFDI.US,D,20240909,000000,66.239278,66.5215,66.23,66.3531,2582,0
+RFDI.US,D,20240910,000000,66.02,66.02,65.38,65.75,1663,0
+RFDI.US,D,20240911,000000,65.8,66.2013,65.4583,66.2013,4783,0
+RFDI.US,D,20240912,000000,66.16,66.7388,66,66.7388,1803,0
+RFDI.US,D,20240913,000000,66.95,67.02,66.857,66.89,1623,0
+RFDI.US,D,20240916,000000,67.16,67.56,67.14,67.5237,8749,0
+RFDI.US,D,20240917,000000,67.34,67.5,67.02,67.12,1982,0
+RFDI.US,D,20240918,000000,67.26,67.64,67.02,67.1,2201,0
+RFDI.US,D,20240919,000000,67.83,68.28,67.83,68.16,4335,0
+RFDI.US,D,20240920,000000,67.52,67.58,67.5105,67.53,3481,0
+RFDI.US,D,20240923,000000,67.74,67.87,67.72,67.8,1913,0
+RFDI.US,D,20240924,000000,68.26,68.29,68.25,68.27,2884,0
+RFDI.US,D,20240925,000000,67.9451,67.9451,67.55,67.55,382,0
+RFDI.US,D,20240926,000000,67.98,68.175,67.98,68.14,486,0
+RFDI.US,D,20240927,000000,68.02,68.19,67.8047,67.8047,2960,0
+RFDI.US,D,20240930,000000,67.64,67.64,67.27,67.35,2813,0
+RFDI.US,D,20241001,000000,66.81,67.199,66.72,67.0241,1967,0
+RFDI.US,D,20241002,000000,66.78,66.78,66.6,66.7292,7161,0
+RFDI.US,D,20241003,000000,66.13,66.28,66.13,66.28,1316,0
+RFDI.US,D,20241004,000000,66.47,66.65,66.47,66.65,928,0
+RFDI.US,D,20241007,000000,66.5662,66.5662,66.23,66.46,753,0
+RFDI.US,D,20241008,000000,66.0601,66.2186,65.93,66.2186,2734,0
+RFDI.US,D,20241009,000000,66.3,66.36,66.3,66.36,1984,0
+RFDI.US,D,20241010,000000,66.11,66.3388,66.11,66.3388,1708,0
+RFDI.US,D,20241011,000000,66.6,66.71,66.6,66.71,907,0
+RFDI.US,D,20241014,000000,66.7027,66.74,66.7027,66.74,1080,0
+RFDI.US,D,20241015,000000,65.88,65.88,65.73,65.73,2527,0
+RFDI.US,D,20241016,000000,66.05,66.05,65.9,65.99,2499,0
+RFDI.US,D,20241017,000000,66.06,66.19,66.0599,66.0606,2571,0
+RFDI.US,D,20241018,000000,66.33,66.36,66.321,66.35,2665,0
+RFDI.US,D,20241021,000000,65.66,65.7,65.641,65.7,1979,0
+RFDI.US,D,20241022,000000,65.34,65.3999,65.34,65.3952,3548,0
+RFDI.US,D,20241023,000000,64.77,64.77,64.49,64.6809,1389,0
+RFDI.US,D,20241024,000000,65.1054,65.1054,64.93,65.0362,1329,0
+RFDI.US,D,20241025,000000,65.12,65.12,64.5501,64.6004,4709,0
+RFDI.US,D,20241028,000000,65.16,65.1911,65.16,65.1911,581,0
+RFDI.US,D,20241029,000000,64.83,64.83,64.67,64.67,2931,0
+RFDI.US,D,20241030,000000,64.71,64.8404,64.541,64.6,2477,0
+RFDI.US,D,20241031,000000,64.15,64.3,63.8305,64.3,2291,0
+RFDI.US,D,20241101,000000,64.75,64.79,64.48,64.79,9839,0
+RFDI.US,D,20241104,000000,65.11,65.11,64.63,64.74,5809,0
+RFDI.US,D,20241105,000000,64.76,65.21,64.76,65.21,2794,0
+RFDI.US,D,20241106,000000,63.885,64.38,63.885,64.37,2751,0
+RFDI.US,D,20241107,000000,64.83,65.03,64.765,65,1677,0
+RFDI.US,D,20241108,000000,64.21,64.21,63.735,64.05,4122,0
+RFDI.US,D,20241111,000000,64.15,64.37,64.077,64.077,15700,0
+RFDI.US,D,20241112,000000,63.48,63.48,62.53,62.7734,12465,0
+RFDI.US,D,20241113,000000,62.71,62.71,62.34,62.59,5460,0
+RFDI.US,D,20241114,000000,63.02,63.02,62.7083,62.7083,3762,0
+RFDI.US,D,20241115,000000,62.8103,62.88,62.71,62.88,4752,0
+RFDI.US,D,20241118,000000,63.02,63.3999,63.02,63.3179,5865,0
+RFDI.US,D,20241119,000000,62.67,63.0296,62.67,63.01,3007,0
+RFDI.US,D,20241120,000000,62.73,62.8687,62.55,62.8687,2287,0
+RFDI.US,D,20241121,000000,62.64,62.9876,62.64,62.9876,2681,0
+RFDI.US,D,20241122,000000,63.0406,63.14,62.87,63.14,7603,0
+RFDI.US,D,20241125,000000,63.51,63.58,63.21,63.3,4824,0
+RFDI.US,D,20241126,000000,62.78,62.86,62.65,62.86,19174,0
+RFDI.US,D,20241127,000000,63.2,63.21,63.14,63.1786,14420,0
+RFDI.US,D,20241129,000000,63.56,63.9719,63.56,63.9719,1488,0
+RFDI.US,D,20241202,000000,63.83,63.9921,63.43,63.9921,7704,0
+RFDI.US,D,20241203,000000,64.44,64.5369,64.24,64.4,8239,0
+RFDI.US,D,20241204,000000,64.51,64.51,64.27,64.3983,110862,0
+RFDI.US,D,20241205,000000,64.9201,64.9201,64.83,64.8305,4132,0
+RFDI.US,D,20241206,000000,64.6805,64.7,64.55,64.68,2345,0
+RFDI.US,D,20241209,000000,65.1496,65.1496,64.8,64.8,1627,0
+RFDI.US,D,20241210,000000,64.37,64.4449,64.3014,64.3014,6293,0
+RFDI.US,D,20241211,000000,64.591,64.6821,64.591,64.6821,739,0
+RFDI.US,D,20241212,000000,64.29,64.29,63.9916,63.9916,4766,0
+RFDI.US,D,20241213,000000,62.76,62.89,62.76,62.89,2381,0
+RFDI.US,D,20241216,000000,62.48,62.62,62.4221,62.4221,3630,0
+RFDI.US,D,20241217,000000,62.23,62.27,62.17,62.18,1961,0
+RFDI.US,D,20241218,000000,62.18,62.18,60.4975,60.4975,4201,0
+RFDI.US,D,20241219,000000,60.83,60.83,60.68,60.68,1461,0
+RFDI.US,D,20241220,000000,60.25,60.98,60.25,60.6,2960,0
+RFDI.US,D,20241223,000000,60.66,61.096,60.54,61.096,3586,0
+RFDI.US,D,20241224,000000,61.09,61.3009,61.07,61.3009,2062,0
+RFDI.US,D,20241226,000000,61.38,61.59,61.38,61.5579,2138,0
+RFDI.US,D,20241227,000000,61.58,61.66,61.45,61.57,3077,0
+RFDI.US,D,20241230,000000,61.3,61.43,61.02,61.27,4994,0
+RFDI.US,D,20241231,000000,61.65,61.65,61.23,61.46,6264,0
+RFDI.US,D,20250102,000000,61.45,61.509,61,61.15,4232,0
+RFDI.US,D,20250103,000000,61.549,61.549,61.4618,61.49,1160,0
+RFDI.US,D,20250106,000000,62.01,62.27,61.98,62.0355,1929,0
+RFDI.US,D,20250107,000000,62.49,62.49,62.04,62.0995,2149,0
+RFDI.US,D,20250108,000000,61.65,62.0809,61.65,62.0809,79204,0
+RFDI.US,D,20250110,000000,61.63,61.76,61.15,61.29,32634,0
+RFDI.US,D,20250113,000000,60.75,61.29,60.75,61.29,2374,0
+RFDI.US,D,20250114,000000,61.2,61.3187,60.995,61.28,4885,0
+RFDI.US,D,20250115,000000,62,62.015,61.71,61.88,4969,0
+RFDI.US,D,20250116,000000,61.97,62.175,61.955,62.05,2015,0
+RFDI.US,D,20250117,000000,62.15,62.29,62.15,62.18,2734,0
+RFDI.US,D,20250121,000000,63.06,63.52,62.92,63.52,4939,0
+RFDI.US,D,20250122,000000,63.33,63.33,63.05,63.05,1588,0
+RFDI.US,D,20250123,000000,63.29,63.58,63.2734,63.58,2275,0
+RFDI.US,D,20250124,000000,63.95,63.95,63.76,63.76,3318,0
+RFDI.US,D,20250127,000000,63.64,63.93,63.64,63.928,5089,0
+RFDI.US,D,20250128,000000,63.66,63.66,63.36,63.66,4423,0
+RFDI.US,D,20250129,000000,63.75,64.17,63.72,63.89,27357,0
+RFDI.US,D,20250130,000000,64.54,64.76,64.3399,64.47,3631,0
+RFDI.US,D,20250131,000000,64.38,64.61,63.7931,63.8198,9940,0
+RFDI.US,D,20250203,000000,63.3,63.4,63.19,63.19,3555,0
+RFDI.US,D,20250204,000000,63.37,63.8812,63.37,63.8812,7899,0
+RFDI.US,D,20250205,000000,64.31,64.54,64.21,64.54,4215,0
+RFDI.US,D,20250206,000000,64.86,64.9,64.75,64.9,1897,0
+RFDI.US,D,20250207,000000,64.83,64.83,64.38,64.41,2424,0
+RFDI.US,D,20250210,000000,64.728,64.805,64.728,64.7655,2141,0
+RFDI.US,D,20250211,000000,64.795,65.25,64.795,65.25,1667,0
+RFDI.US,D,20250212,000000,65.071005,65.3109,65.071005,65.3109,1481,0
+RFDI.US,D,20250213,000000,65.46,65.71,65.22,65.71,3429,0
+RFDI.US,D,20250214,000000,65.92,65.955,65.7382,65.7382,532,0
+RFDI.US,D,20250218,000000,66.17,66.46,66.17,66.46,4576,0
+RFDI.US,D,20250219,000000,65.87,65.9141,65.57,65.7912,1491,0
+RFDI.US,D,20250220,000000,66,66.1135,65.9,66.0505,1873,0
+RFDI.US,D,20250221,000000,65.94,65.94,65.6,65.6338,1388,0
+RFDI.US,D,20250224,000000,65.94,65.94,65.9399,65.9399,1207,0
+RFDI.US,D,20250225,000000,66.2409,66.52,66.2402,66.4,1834,0
+RFDI.US,D,20250226,000000,66.6135,66.65,66.25,66.3,2239,0
+RFDI.US,D,20250227,000000,65.99,65.99,65.6011,65.6011,1142,0
+RFDI.US,D,20250228,000000,65.51,65.714,65.13,65.6541,3637,0
+RFDI.US,D,20250303,000000,66.75,66.89,65.6,66.13,267582,0
+RFDI.US,D,20250304,000000,65.47,66.62,65.1763,66.04,7073,0
+RFDI.US,D,20250305,000000,66.73,67.33,66.73,67.33,8228,0
+RFDI.US,D,20250306,000000,66.92,67.06,66.7154,66.7154,1599,0
+RFDI.US,D,20250307,000000,67.03,67.64,66.945,67.64,3031,0
+RFDI.US,D,20250310,000000,66.62,66.7,65.995,66.3151,4796,0
+RFDI.US,D,20250311,000000,65.92,66.36,65.845,66.33,8249,0
+RFDI.US,D,20250312,000000,66.54,66.67,66.25,66.56,5873,0
+RFDI.US,D,20250313,000000,66.52,66.55,66.34,66.37,3828,0
+RFDI.US,D,20250314,000000,67.0242,67.47,67.0242,67.47,1375,0
+RFDI.US,D,20250317,000000,67.75,68.27,67.75,68.2008,3156,0
+RFDI.US,D,20250318,000000,68.12,68.3299,68.09,68.234,6794,0
+RFDI.US,D,20250319,000000,68.02,68.4545,68,68.41,3254,0
+RFDI.US,D,20250320,000000,67.43,67.85,67.43,67.84,1862,0
+RFDI.US,D,20250321,000000,67.4304,67.55,67.4304,67.51,1101,0
+RFDI.US,D,20250324,000000,67.53,67.63,67.42,67.63,1894,0
+RFDI.US,D,20250325,000000,68.005,68.14,67.99,68.14,9351,0
+RFDI.US,D,20250326,000000,68.025,68.03361,67.47,67.5,6245,0
+RFDI.US,D,20250327,000000,67.15,67.264,67.15,67.264,2275,0
+RFDI.US,D,20250328,000000,67.12,67.12,66.68,67.09,27123,0
+RFDI.US,D,20250331,000000,65.93,66.6,65.79,66.48,38729,0
+RFDI.US,D,20250401,000000,66.68,66.68,66.2307,66.57,3741,0
+RFDI.US,D,20250402,000000,66.26,66.82,66.24,66.82,4879,0
+RFDI.US,D,20250403,000000,66.19,66.19,65.33,65.4,9381,0
+RFDI.US,D,20250404,000000,62.83,62.83,61.01,61.01,24888,0
+RFDI.US,D,20250407,000000,59.3,61.23,59.22,59.89,9717,0
+RFDI.US,D,20250408,000000,61.725,61.725,58.54,58.95,32478,0
+RFDI.US,D,20250409,000000,59.43,64.37,59.22,64.37,8245,0
+RFDI.US,D,20250410,000000,62.91,62.91,61.98,62.1,4030,0
+RFDI.US,D,20250411,000000,62.46,63.82,62.01,63.79,2324,0
+RFDI.US,D,20250414,000000,64.51,64.8745,64.51,64.69,2868,0
+RFDI.US,D,20250415,000000,65.2904,65.2904,65.055,65.13,1497,0
+RFDI.US,D,20250416,000000,65.46,65.685,65.02,65.1,2563,0
+RFDI.US,D,20250417,000000,65.87,66.28,65.87,66.09,5678,0
+RFDI.US,D,20250421,000000,66.25,66.25,65.53,65.76,3929,0
+RFDI.US,D,20250422,000000,67.095,67.3,66.81,67.16,7095,0
+RFDI.US,D,20250423,000000,67.52,67.52,67.03,67.09,1722,0
+RFDI.US,D,20250424,000000,67.595,67.94,67.53,67.94,5932,0
+RFDI.US,D,20250425,000000,67.75,68.08,67.75,68.08,2028,0
+RFDI.US,D,20250428,000000,68.2,68.66,68.2,68.66,2436,0
+RFDI.US,D,20250429,000000,68.7542,68.9209,68.705,68.77,4181,0
+RFDI.US,D,20250430,000000,67.87,68.7,67.84,68.57,64482,0
+RFDI.US,D,20250501,000000,68.71,68.98,68.54,68.98,13826,0
+RFDI.US,D,20250502,000000,69.72,69.9,69.67,69.9,2483,0
+RFDI.US,D,20250505,000000,69.97,70.119,69.97,70.04,2853,0
+RFDI.US,D,20250506,000000,70.09,70.17,70.045,70.12,4228,0
+RFDI.US,D,20250507,000000,69.8,69.9498,69.71,69.71,2209,0
+RFDI.US,D,20250508,000000,69.755,69.79,69.5728,69.5728,4513,0
+RFDI.US,D,20250509,000000,69.96,70.0201,69.82,69.9359,3200,0
+RFDI.US,D,20250512,000000,69.95,70.15,69.8,70.15,9202,0
+RFDI.US,D,20250513,000000,70.08,70.415,70.06,70.3691,2170,0
+RFDI.US,D,20250514,000000,70.52,70.52,70.0795,70.08,4414,0
+RFDI.US,D,20250515,000000,70.349,70.46,70.3,70.3,8767,0
+RFDI.US,D,20250516,000000,70.37,70.56,70.2999,70.56,28782,0
+RFDI.US,D,20250519,000000,70.75,71.08,70.75,71.06,6126,0
+RFDI.US,D,20250520,000000,71.4924,71.4924,71.33,71.4831,771,0
+RFDI.US,D,20250521,000000,71.6,71.69,71.0697,71.0697,2300,0
+RFDI.US,D,20250522,000000,71.14,71.25,71.0902,71.0902,6896,0
+RFDI.US,D,20250523,000000,71.06,71.34,71.06,71.34,7679,0
+RFDI.US,D,20250527,000000,71.9211,71.94,71.9211,71.94,929,0
+RFDI.US,D,20250528,000000,71.28,71.28,71.215,71.23,1334,0
+RFDI.US,D,20250529,000000,71.46,71.689,71.4,71.6778,14038,0
+RFDI.US,D,20250530,000000,71.55,71.77,71.27,71.77,4076,0
+RFDI.US,D,20250602,000000,71.9211,72.62,71.9211,72.62,1243,0
+RFDI.US,D,20250603,000000,72.0863,72.25,72.0863,72.25,4271,0
+RFDI.US,D,20250604,000000,72.25,72.4069,72.25,72.25,1371,0
+RFDI.US,D,20250605,000000,72.41,72.41,72.2271,72.31,1534,0
+RFDI.US,D,20250606,000000,72.52,72.7616,72.52,72.7616,906,0
+RFDI.US,D,20250609,000000,72.8884,73.01,72.7872,72.7872,1347,0
+RFDI.US,D,20250610,000000,72.905,72.93,72.8,72.8,1585,0
+RFDI.US,D,20250611,000000,73.01,73.01,72.9142,72.9142,5805,0
+RFDI.US,D,20250612,000000,73.34,73.46,73.3308,73.36,2864,0
+RFDI.US,D,20250613,000000,72.63,73,72.57,72.84,7668,0
+RFDI.US,D,20250616,000000,73.2217,73.45,72.9846,72.99,1990,0
+RFDI.US,D,20250617,000000,72.73,72.73,72.1899,72.19,2462,0
+RFDI.US,D,20250618,000000,72.65,72.65,72.31,72.51,3800,0
+RFDI.US,D,20250620,000000,72.145,72.145,71.63,71.63,2821,0
+RFDI.US,D,20250623,000000,71.69,72.17,71.48,72.17,3543,0
+RFDI.US,D,20250624,000000,72.51,72.8357,72.51,72.74,4654,0
+RFDI.US,D,20250625,000000,72.457,72.457,72.36,72.36,394,0
+RFDI.US,D,20250626,000000,71.94,72.27,71.94,72.16,2396,0
+RFDI.US,D,20250627,000000,72.53,72.92,72.53,72.68,9315,0
+RFDI.US,D,20250630,000000,72.59,72.92,72.52,72.92,3966,0
+RFDI.US,D,20250701,000000,72.68,72.78,72.68,72.78,919,0
+RFDI.US,D,20250702,000000,72.44,73.09,72.44,72.96,3547,0
+RFDI.US,D,20250703,000000,72.85,73.04,72.76,72.8946,1998,0
+RFDI.US,D,20250707,000000,72.48,72.48,71.879,72.14,1412,0
+RFDI.US,D,20250708,000000,72.49,72.94,72.49,72.87,2027,0
+RFDI.US,D,20250709,000000,73.05,73.2966,72.9451,73.2966,1617,0
+RFDI.US,D,20250710,000000,73.35,73.4055,73.35,73.35,2466,0
+RFDI.US,D,20250711,000000,72.71,72.785,72.65,72.65,1871,0
+RFDI.US,D,20250714,000000,72.83,72.849,72.77,72.77,1929,0
+RFDI.US,D,20250715,000000,72.35,72.3799,71.83,71.83,2960,0
+RFDI.US,D,20250716,000000,71.9504,72.3158,71.861,72.3158,3826,0
+RFDI.US,D,20250717,000000,72.15,72.4149,72.13,72.4064,7067,0
+RFDI.US,D,20250718,000000,72.66,72.66,72.1736,72.1736,6246,0
+RFDI.US,D,20250721,000000,72.51,72.9501,72.51,72.6137,987,0
+RFDI.US,D,20250722,000000,72.78,73.2824,72.78,73.2824,1861,0
+RFDI.US,D,20250723,000000,73.95,74.8361,73.95,74.8361,1150,0
+RFDI.US,D,20250724,000000,74.41,74.505,74.275,74.2771,9558,0
+RFDI.US,D,20250725,000000,73.96,74.3172,73.94,74.3109,6092,0
+RFDI.US,D,20250728,000000,73.18,73.2178,73.01,73.0448,1851,0
+RFDI.US,D,20250729,000000,73.23,73.31,73.0849,73.2607,3613,0
+RFDI.US,D,20250730,000000,72.84,72.84,72.3,72.4909,4539,0
+RFDI.US,D,20250731,000000,72.24,72.2727,71.8836,71.8836,2132,0
+RFDI.US,D,20250801,000000,71.74,71.95,71.69,71.923,1601,0
+RFDI.US,D,20250804,000000,72.67,72.9332,72.59,72.7879,4988,0
+RFDI.US,D,20250805,000000,72.89,73.0054,72.78,72.9584,3595,0
+RFDI.US,D,20250806,000000,73.28,73.42,73.25,73.4187,1993,0
+RFDI.US,D,20250807,000000,74.05,74.05,73.61,73.8485,2275,0
+RFDI.US,D,20250808,000000,74.33,74.6097,74.33,74.4771,2444,0
+RFDI.US,D,20250811,000000,74.36,74.361,74.18,74.3541,5346,0
+RFDI.US,D,20250812,000000,74.82,75.3554,74.82,75.3554,2436,0
+RFDI.US,D,20250813,000000,75.71,75.9398,75.71,75.9398,3172,0
+RFDI.US,D,20250814,000000,75.41,75.95,75.41,75.8216,6911,0
+RFDI.US,D,20250815,000000,75.9937,76.14,75.9937,76.135,1591,0
+RFDI.US,D,20250818,000000,75.8065,75.91,75.8065,75.9072,2266,0
+RFDI.US,D,20250819,000000,75.99,76.1,75.97,76.0482,1909,0
+RFDI.US,D,20250820,000000,76.28,76.5068,76.28,76.5068,2323,0
+RFDI.US,D,20250821,000000,76.1,76.5052,76.04,76.1181,4462,0
+RFDI.US,D,20250822,000000,76.3,77.28,76.3,77.2009,1345,0
+RFDI.US,D,20250825,000000,76.71,76.77,76.275,76.275,3793,0
+RFDI.US,D,20250826,000000,75.78,76.18,75.7799,76.142,4095,0
+RFDI.US,D,20250827,000000,75.91,75.9778,75.91,75.9778,826,0
+RFDI.US,D,20250828,000000,76.08,76.26,76.08,76.2103,2580,0
+RFDI.US,D,20250829,000000,75.79,75.8718,75.75,75.8288,3281,0
+RFDI.US,D,20250902,000000,74.64,74.9872,74.64,74.9872,2670,0
+RFDI.US,D,20250903,000000,74.998,75.0467,74.87,75.0467,3861,0
+RFDI.US,D,20250904,000000,75.52,75.8712,75.52,75.8712,1761,0
+RFDI.US,D,20250905,000000,76.335,76.335,75.7594,75.9515,3071,0
+RFDI.US,D,20250908,000000,76.37,76.6284,76.37,76.6284,2804,0
+RFDI.US,D,20250909,000000,76.5527,76.5527,76.54,76.5444,1023,0
+RFDI.US,D,20250910,000000,76.83,76.8899,76.67,76.6877,946,0
+RFDI.US,D,20250911,000000,77.33,77.5803,77.3,77.5803,1721,0
+RFDI.US,D,20250912,000000,77.3,77.38,77.2224,77.2224,1646,0
+RFDI.US,D,20250915,000000,77.56,77.83,77.56,77.7819,2106,0
+RFDI.US,D,20250916,000000,77.59,77.7457,77.51,77.7457,3154,0
+RFDI.US,D,20250917,000000,77.53,78.06,77.3,77.5366,4097,0
+RFDI.US,D,20250918,000000,77.6328,78,77.6328,77.6686,5749,0
+RFDI.US,D,20250919,000000,77.2,77.3093,77.2,77.3063,1925,0
+RFDI.US,D,20250922,000000,77.13,77.55,77.12,77.4884,6247,0
+RFDI.US,D,20250923,000000,77.61,77.78,77.35,77.402,7635,0
+RFDI.US,D,20250924,000000,77.02,77.37,76.95,77.1388,18204,0
+RFDI.US,D,20250925,000000,76.11,76.1349,76.0367,76.0367,1328,0
+RFDI.US,D,20250926,000000,76.36,76.53,76.36,76.508,1374,0
+RFDI.US,D,20250929,000000,76.63,76.6357,76.46,76.6357,5123,0
+RFDI.US,D,20250930,000000,76.32,76.7133,76.32,76.7133,2711,0
+RFDI.US,D,20251001,000000,77.05,77.2965,76.8,77.2446,2369,0
+RFDI.US,D,20251002,000000,77.0329,77.25,77.0329,77.1464,1419,0
+RFDI.US,D,20251003,000000,77.81,78.0456,77.81,78.025,1998,0
+RFDI.US,D,20251006,000000,78.0124,78.15,77.9728,77.9728,1514,0
+RFDI.US,D,20251007,000000,77.32,77.43,77.2546,77.2546,2336,0
+RFDI.US,D,20251008,000000,77.35,77.35,77.13,77.1865,6582,0
+RFDI.US,D,20251009,000000,77.21,77.21,76.4506,76.5637,2419,0
+RFDI.US,D,20251010,000000,76.3749,76.3749,75.2784,75.2784,1414,0
+RFDI.US,D,20251013,000000,75.7716,76.01,75.7716,76.0086,1745,0
+RFDI.US,D,20251014,000000,75.83,76.4364,75.8,76.3006,1460,0
+RFDI.US,D,20251015,000000,76.62,76.7048,76.29,76.5165,1403,0
+RFDI.US,D,20251016,000000,76.79,76.79,76.6442,76.6442,910,0
+RFDI.US,D,20251017,000000,76.52,76.6994,76.3464,76.6994,3063,0
+RFDI.US,D,20251020,000000,76.8,77.26,76.8,77.2093,5300,0
+RFDI.US,D,20251021,000000,76.85,76.85,76.71,76.8064,2691,0
+RFDI.US,D,20251022,000000,76.775,76.87,76.52,76.8151,5369,0
+RFDI.US,D,20251023,000000,77.15,77.4376,77.15,77.2794,3566,0
+RFDI.US,D,20251024,000000,77.39,77.5558,77.39,77.4642,3189,0
+RFDI.US,D,20251027,000000,77.872,78.0982,77.872,78.0982,2995,0
+RFDI.US,D,20251028,000000,78.195,78.299,78.1484,78.1558,2197,0
+RFDI.US,D,20251029,000000,78.4996,78.4996,77.86,77.9706,1662,0
+RFDI.US,D,20251030,000000,77.64,77.88,77.5915,77.5915,1717,0
+RFDI.US,D,20251031,000000,77.489,77.53,77.348,77.5127,1657,0
+RFDI.US,D,20251103,000000,77.24,77.57,77.24,77.5028,1454,0
+RFDI.US,D,20251104,000000,76.5,76.8802,76.5,76.6281,1590,0
+RFDI.US,D,20251105,000000,77.12,77.295,77.12,77.1896,706,0
+RFDI.US,D,20251106,000000,77.37,77.45,77.08,77.3165,4564,0
+RFDI.US,D,20251107,000000,77.12,77.6323,77.11,77.6323,5249,0
+RFDI.US,D,20251110,000000,77.9501,78.4121,77.95,78.4121,1947,0
+RFDI.US,D,20251111,000000,78.63,78.97,78.01,78.6984,53377,0
+RFDI.US,D,20251112,000000,79.12,79.35,79.12,79.2451,4424,0
+RFDI.US,D,20251113,000000,78.88,78.95,78.3076,78.3076,2323,0
+RFDI.US,D,20251114,000000,78.29,78.3509,78.07,78.3509,5029,0
+RFDI.US,D,20251117,000000,78.0075,78.1845,77.4766,77.4766,2172,0
+RFDI.US,D,20251118,000000,76.4184,76.94,76.4184,76.7203,7140,0
+RFDI.US,D,20251119,000000,76.74,76.8264,76.22,76.4496,11561,0
+RFDI.US,D,20251120,000000,76.87,76.87,75.4458,75.4458,5061,0
+RFDI.US,D,20251121,000000,76.04,76.6529,76,76.5598,4557,0
+RFDI.US,D,20251124,000000,76.7596,76.79,76.4999,76.7234,1705,0
+RFDI.US,D,20251125,000000,77.09,77.64,77.09,77.6054,2170,0
+RFDI.US,D,20251126,000000,78.2301,78.6,78.2301,78.5546,2347,0
+RFDI.US,D,20251128,000000,78.82,78.8724,78.82,78.8724,1191,0
+RFDI.US,D,20251201,000000,78.8,78.8,78.52,78.52,1127,0
+RFDI.US,D,20251202,000000,78.94,78.9671,78.7829,78.9671,2022,0
+RFDI.US,D,20251203,000000,79.205,79.41,79.205,79.3753,6409,0
+RFDI.US,D,20251204,000000,79.62,79.6605,79.44,79.4635,2415,0
+RFDI.US,D,20251205,000000,79.59,79.59,79.2882,79.2882,2122,0
+RFDI.US,D,20251208,000000,79.3,79.35,79.05,79.0604,3756,0
+RFDI.US,D,20251209,000000,79.45,79.4779,79.1706,79.1706,2247,0
+RFDI.US,D,20251210,000000,79.24,79.9928,79.24,79.9928,1551,0
+RFDI.US,D,20251211,000000,80.35,80.7452,80.35,80.6534,2560,0
+RFDI.US,D,20251212,000000,79.43,79.43,78.9102,78.9909,2415,0
+RFDI.US,D,20251215,000000,79.63,79.6415,79.5075,79.5075,2026,0
+RFDI.US,D,20251216,000000,79.4112,79.4112,79.0363,79.285,4607,0
+RFDI.US,D,20251217,000000,79.21,79.48,78.9193,78.9238,4687,0
+RFDI.US,D,20251218,000000,79.4002,79.51,79.2921,79.2921,2711,0
+RFDI.US,D,20251219,000000,79.845,79.97,79.7532,79.7532,4197,0
+RFDI.US,D,20251222,000000,79.915,80.0611,79.915,80.0611,2447,0
+RFDI.US,D,20251223,000000,80.59,80.6648,80.5487,80.6409,2849,0
+RFDI.US,D,20251224,000000,80.72,80.7778,80.71,80.7778,2278,0
+RFDI.US,D,20251226,000000,80.77,80.861,80.6,80.79,3168,0
+RFDI.US,D,20251229,000000,80.52,80.685,80.48,80.5656,2706,0
+RFDI.US,D,20251230,000000,81.13,81.225,80.8691,80.8691,2179,0
+RFDI.US,D,20251231,000000,80.71,80.71,80.4798,80.5061,2108,0
+RFDI.US,D,20260102,000000,81.29,81.4548,81.19,81.4548,1529,0
+RFDI.US,D,20260105,000000,81.54,82.1703,81.54,82.1703,2808,0
+RFDI.US,D,20260106,000000,82.02,82.0499,81.8316,81.8384,2721,0
+RFDI.US,D,20260107,000000,81.34,81.42,81.04,81.1892,4335,0
+RFDI.US,D,20260108,000000,81.14,81.69,81.14,81.69,4014,0
+RFDI.US,D,20260109,000000,81.85,82.21,81.8499,82.135,5300,0
+RFDI.US,D,20260112,000000,82.31,82.62,82.31,82.62,1942,0
+RFDI.US,D,20260113,000000,82.21,82.9,82.08,82.1012,3751,0
+RFDI.US,D,20260114,000000,82.65,82.9485,82.65,82.9485,2991,0
+RFDI.US,D,20260115,000000,82.74,83.22,82.7,82.73,2911,0
+RFDI.US,D,20260116,000000,82.77,82.8201,82.57,82.7678,12485,0
+RFDI.US,D,20260120,000000,81.73,82.28,81.6299,81.6714,6737,0
+RFDI.US,D,20260121,000000,82.25,82.6822,82.25,82.6428,2181,0
+RFDI.US,D,20260122,000000,83.26,83.39,83.17,83.1798,2422,0
+RFDI.US,D,20260123,000000,83,83.7398,82.96,83.7206,5430,0
+RFDI.US,D,20260126,000000,84.5125,84.52,84.18,84.2575,4042,0
+RFDI.US,D,20260127,000000,85.29,86.18,85.29,86.1047,4305,0
+RFDI.US,D,20260128,000000,85.4,85.86,85.22,85.7767,18688,0
+RFDI.US,D,20260129,000000,86.425,86.425,85.775,86.2587,2497,0
+RFDI.US,D,20260130,000000,85.31,85.59,85.18,85.4456,3208,0
+RFDI.US,D,20260202,000000,85.8775,86.33,85.79,86.1881,2768,0
+RFDI.US,D,20260203,000000,86.17,86.4628,85.8199,86.4628,1853,0
+RFDI.US,D,20260204,000000,87.16,87.25,86.403,86.5914,2059,0
+RFDI.US,D,20260205,000000,85.3,85.47,84.93,84.9784,16843,0
+RFDI.US,D,20260206,000000,85.77,86.6641,85.77,86.6641,1683,0
+RFDI.US,D,20260209,000000,86.93,87.7559,86.93,87.7559,1696,0
+RFDI.US,D,20260210,000000,87.63,87.67,87.5647,87.5647,1894,0
+RFDI.US,D,20260211,000000,87.91,88.42,87.61,88.3302,12165,0
+RFDI.US,D,20260212,000000,88.09,88.09,87.06,87.0731,4592,0
+RFDI.US,D,20260213,000000,87.03,87.2791,87.03,87.2791,2226,0
+RFDI.US,D,20260217,000000,86.88,87.54,86.66,87.5106,3115,0
+RFDI.US,D,20260218,000000,87.99,87.998,87.4001,87.4001,3298,0
diff --git a/daily/us/nasdaq etfs/seie.us.txt b/daily/us/nasdaq etfs/seie.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c061ee38cb07037034878b30ac0c0344424425d2
--- /dev/null
+++ b/daily/us/nasdaq etfs/seie.us.txt	
@@ -0,0 +1,337 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEIE.US,D,20241015,000000,26.38,26.38,25.1,25.1183,39964,0
+SEIE.US,D,20241016,000000,25.3,25.3,25.12,25.21,59805,0
+SEIE.US,D,20241017,000000,25.19,25.37,25.18,25.2022,54266,0
+SEIE.US,D,20241018,000000,25.28,25.4,25.28,25.36,10776,0
+SEIE.US,D,20241021,000000,25.23,25.24,25.0344,25.0344,11378,0
+SEIE.US,D,20241022,000000,24.91,24.96,24.87,24.9078,26581,0
+SEIE.US,D,20241023,000000,24.72,24.74,24.53,24.6406,12294,0
+SEIE.US,D,20241024,000000,24.84,24.85,24.71,24.7806,19362,0
+SEIE.US,D,20241025,000000,24.85,24.91,24.7069,24.7069,12511,0
+SEIE.US,D,20241028,000000,24.83,25,24.83,24.927,18554884,0
+SEIE.US,D,20241029,000000,24.8,24.85,24.75,24.7918,19164,0
+SEIE.US,D,20241030,000000,24.71,24.85,24.6,24.65,19936,0
+SEIE.US,D,20241031,000000,24.61,24.61,24.26,24.4642,35146,0
+SEIE.US,D,20241101,000000,24.74,24.75,24.52,24.53,33427,0
+SEIE.US,D,20241104,000000,24.78,24.85,24.57,24.6403,67195,0
+SEIE.US,D,20241105,000000,24.83,24.91,24.68,24.85,31001,0
+SEIE.US,D,20241106,000000,24.47,24.56,24.38,24.4876,22811,0
+SEIE.US,D,20241107,000000,24.82,24.89,24.69,24.8203,21910,0
+SEIE.US,D,20241108,000000,24.61,24.61,24.34,24.477,27748,0
+SEIE.US,D,20241111,000000,24.55,24.58,24.46,24.505,23653,0
+SEIE.US,D,20241112,000000,24.31,24.31,23.95,24.0914,37898,0
+SEIE.US,D,20241113,000000,23.93,24.07,23.87,23.9545,33972,0
+SEIE.US,D,20241114,000000,23.97,24.12,23.88,23.9178,60374,0
+SEIE.US,D,20241115,000000,23.99,23.99,23.85,23.92,28265,0
+SEIE.US,D,20241118,000000,23.87,24.1,23.83,24,44386,0
+SEIE.US,D,20241119,000000,23.96,24.02,23.78,23.9768,40441,0
+SEIE.US,D,20241120,000000,23.78,23.96,23.76,23.9103,56279,0
+SEIE.US,D,20241121,000000,23.91,23.99,23.85,23.9437,27053,0
+SEIE.US,D,20241122,000000,23.95,24.05,23.91,24.0024,72167,0
+SEIE.US,D,20241125,000000,24.23,24.26,24.04,24.123,27133,0
+SEIE.US,D,20241126,000000,24.02,24.08,23.85,23.995,54970,0
+SEIE.US,D,20241127,000000,24.18,24.2,23.92,24.175,53076,0
+SEIE.US,D,20241129,000000,24.3,24.5011,24.3,24.5011,14332,0
+SEIE.US,D,20241202,000000,24.51,24.62,24.37,24.555,107053,0
+SEIE.US,D,20241203,000000,24.59,24.83,24.59,24.715,153386,0
+SEIE.US,D,20241204,000000,24.69,24.84,24.67,24.735,96120,0
+SEIE.US,D,20241205,000000,24.9172,25.03,24.88,24.9337,88114,0
+SEIE.US,D,20241206,000000,25.06,25.06,24.83,24.915,28427,0
+SEIE.US,D,20241209,000000,25.05,25.06,24.8,24.85,44053,0
+SEIE.US,D,20241210,000000,24.81,24.81,24.59,24.6334,31596,0
+SEIE.US,D,20241211,000000,24.79,24.82,24.7,24.765,55627,0
+SEIE.US,D,20241212,000000,24.55,24.79,24.49,24.5319,32140,0
+SEIE.US,D,20241213,000000,24.6,24.63,24.44,24.5047,23109,0
+SEIE.US,D,20241216,000000,24.4,24.55,24.39,24.45,41109,0
+SEIE.US,D,20241217,000000,24.36,24.44,24.3,24.3428,30572,0
+SEIE.US,D,20241218,000000,24.37,24.43,23.74,23.7727,40763,0
+SEIE.US,D,20241219,000000,23.81,23.94,23.7319,23.775,22442,0
+SEIE.US,D,20241220,000000,23.59,23.97,23.59,23.7768,25446,0
+SEIE.US,D,20241223,000000,23.8,23.9,23.67,23.8691,30354,0
+SEIE.US,D,20241224,000000,23.9,24,23.84,23.84,50147,0
+SEIE.US,D,20241226,000000,24.07,24.15,24.04,24.06,20721,0
+SEIE.US,D,20241227,000000,24.01,24.08,23.87,23.95,45975,0
+SEIE.US,D,20241230,000000,23.845,23.96,23.76,23.8796,20691,0
+SEIE.US,D,20241231,000000,23.95,24,23.78,23.865,31256,0
+SEIE.US,D,20250102,000000,23.84,23.9,23.67,23.7529,16439,0
+SEIE.US,D,20250103,000000,23.84,23.89,23.75,23.8596,21660,0
+SEIE.US,D,20250106,000000,24.02,24.27,24.02,24.0973,40408,0
+SEIE.US,D,20250107,000000,24.09,24.26,23.97,24.0053,28343,0
+SEIE.US,D,20250108,000000,23.83,23.99,23.83,23.965,67889,0
+SEIE.US,D,20250110,000000,23.79,23.79,23.581,23.625,53583,0
+SEIE.US,D,20250113,000000,23.4,23.59,23.4,23.575,20047,0
+SEIE.US,D,20250114,000000,23.52,23.77,23.52,23.705,18445,0
+SEIE.US,D,20250115,000000,23.96,24.09,23.93,23.97,96008,0
+SEIE.US,D,20250116,000000,24.05,24.2,24.03,24.11,21256,0
+SEIE.US,D,20250117,000000,24.23,24.31,24.19,24.23,42990,0
+SEIE.US,D,20250121,000000,24.55,24.75,24.55,24.7,43460,0
+SEIE.US,D,20250122,000000,24.75,24.81,24.62,24.62,45202,0
+SEIE.US,D,20250123,000000,24.68,24.94,24.68,24.8873,38152,0
+SEIE.US,D,20250124,000000,25,25.13,24.98,25.0173,43791,0
+SEIE.US,D,20250127,000000,25,25.05,24.91,24.9921,23158,0
+SEIE.US,D,20250128,000000,25,25.07,24.91,25.07,41168,0
+SEIE.US,D,20250129,000000,25.05,25.13,24.94,25.0531,74387,0
+SEIE.US,D,20250130,000000,25.3,25.46,25.2,25.3,21000,0
+SEIE.US,D,20250131,000000,25.1,25.3732,25.08,25.105,53035,0
+SEIE.US,D,20250203,000000,24.66,24.95,24.59,24.83,178429,0
+SEIE.US,D,20250204,000000,24.9,25.1,24.9,25.0515,74465,0
+SEIE.US,D,20250205,000000,25.2,25.32,25.17,25.31,40694,0
+SEIE.US,D,20250206,000000,25.36,25.47,25.36,25.46,60359,0
+SEIE.US,D,20250207,000000,25.45,25.49,25.21,25.21,17351,0
+SEIE.US,D,20250210,000000,25.26,25.45,25.26,25.38,26768,0
+SEIE.US,D,20250211,000000,25.4,25.57,25.36,25.54,38205,0
+SEIE.US,D,20250212,000000,25.4,25.69,25.38,25.67,30315,0
+SEIE.US,D,20250213,000000,25.68,25.91,25.59,25.8611,38660,0
+SEIE.US,D,20250214,000000,25.82,26.03,25.82,25.97,32803,0
+SEIE.US,D,20250218,000000,26.12,26.23,26.06,26.11,40895,0
+SEIE.US,D,20250219,000000,25.86,25.91,25.77,25.8624,46058,0
+SEIE.US,D,20250220,000000,25.92,25.99,25.81,25.9419,40849,0
+SEIE.US,D,20250221,000000,25.96,26,25.73,25.7928,24291,0
+SEIE.US,D,20250224,000000,25.9,25.96,25.7,25.83,36404,0
+SEIE.US,D,20250225,000000,26.15,26.18,25.96,26.0896,53743,0
+SEIE.US,D,20250226,000000,26.15,26.33,26.03,26.0975,30370,0
+SEIE.US,D,20250227,000000,26.01,26.08,25.83,25.8708,38497,0
+SEIE.US,D,20250228,000000,25.8,25.97,25.65,25.8983,44976,0
+SEIE.US,D,20250303,000000,26.5,26.56,26.17,26.305,54986,0
+SEIE.US,D,20250304,000000,25.99,26.57,25.87,26.25,59163,0
+SEIE.US,D,20250305,000000,26.75,27.05,26.71,26.9959,42820,0
+SEIE.US,D,20250306,000000,26.9,27.08,26.77,26.8149,49946,0
+SEIE.US,D,20250307,000000,26.86,27.16,26.86,27.125,64853,0
+SEIE.US,D,20250310,000000,26.51,26.65,26.22,26.39,105782,0
+SEIE.US,D,20250311,000000,26.4,26.47,26.19,26.3547,65545,0
+SEIE.US,D,20250312,000000,26.5,26.64,26.29,26.515,39863,0
+SEIE.US,D,20250313,000000,26.43,26.48,26.29,26.3695,36239,0
+SEIE.US,D,20250314,000000,26.7,26.88,26.65,26.861,25805,0
+SEIE.US,D,20250317,000000,26.9,27.12,26.9,27.0666,34581,0
+SEIE.US,D,20250318,000000,27.05,27.17,26.94,27.0963,26699,0
+SEIE.US,D,20250319,000000,27,27.21,26.97,27.1772,49955,0
+SEIE.US,D,20250320,000000,26.75,26.94,26.75,26.9053,35042,0
+SEIE.US,D,20250321,000000,26.72,26.82,26.65,26.7781,57194,0
+SEIE.US,D,20250324,000000,26.85,26.85,26.65,26.8036,66784,0
+SEIE.US,D,20250325,000000,26.89,27.04,26.89,26.93,24628,0
+SEIE.US,D,20250326,000000,26.66,26.86,26.55,26.58,25695,0
+SEIE.US,D,20250327,000000,26.48,26.75,26.47,26.688,101271,0
+SEIE.US,D,20250328,000000,26.55,26.59,26.37,26.4628,36003,0
+SEIE.US,D,20250331,000000,26.1,26.29,26,26.2506,47559,0
+SEIE.US,D,20250401,000000,26.17,26.34,26.12,26.25,69788,0
+SEIE.US,D,20250402,000000,26.13,26.35,26.13,26.3107,36272,0
+SEIE.US,D,20250403,000000,25.98,26.03,25.63,25.63,41621,0
+SEIE.US,D,20250404,000000,24.44,24.64,23.915,23.93,40858,0
+SEIE.US,D,20250407,000000,23.1,24.04,23.07,23.35,82845,0
+SEIE.US,D,20250408,000000,24.15,24.26,23.14,23.3841,86077,0
+SEIE.US,D,20250409,000000,23.4,25.13,23.26,25.0146,65314,0
+SEIE.US,D,20250410,000000,24.55,24.81,24.26,24.6456,121881,0
+SEIE.US,D,20250411,000000,24.72,25.3,24.69,25.2792,46856,0
+SEIE.US,D,20250414,000000,25.4,25.66,25.4,25.53,44309,0
+SEIE.US,D,20250415,000000,25.75,25.945,25.73,25.85,37194,0
+SEIE.US,D,20250416,000000,25.83,26.02,25.61,25.7383,51631,0
+SEIE.US,D,20250417,000000,25.93,26.2,25.93,26.06,41056,0
+SEIE.US,D,20250421,000000,26.1,26.21,25.72,25.87,210508,0
+SEIE.US,D,20250422,000000,26.3,26.51,26.28,26.47,59494,0
+SEIE.US,D,20250423,000000,26.68,26.725,26.42,26.47,45870,0
+SEIE.US,D,20250424,000000,26.4929,26.81,26.4929,26.7863,36653,0
+SEIE.US,D,20250425,000000,26.73,26.95,26.7101,26.9193,28953,0
+SEIE.US,D,20250428,000000,26.97,27.07,26.74,27.0265,805127,0
+SEIE.US,D,20250429,000000,27.07,27.19,27.02,27.18,53707,0
+SEIE.US,D,20250430,000000,26.9117,27.27,26.84,26.97,33436,0
+SEIE.US,D,20250501,000000,27.035,27.2,26.97,27.06,41684,0
+SEIE.US,D,20250502,000000,27.435,27.51,27.39,27.39,28834,0
+SEIE.US,D,20250505,000000,27.57,27.7,27.54,27.575,39891,0
+SEIE.US,D,20250506,000000,27.73,27.73,27.55,27.6071,75194,0
+SEIE.US,D,20250507,000000,27.5,27.65,27.37,27.37,85135,0
+SEIE.US,D,20250508,000000,27.54,27.64,27.43,27.47,93479,0
+SEIE.US,D,20250509,000000,27.61,27.64,27.43,27.43,371328,0
+SEIE.US,D,20250512,000000,27.52,27.69,27.42,27.69,142165,0
+SEIE.US,D,20250513,000000,27.55,27.72,27.55,27.59,26962,0
+SEIE.US,D,20250514,000000,27.71,27.75,27.51,27.63,52572,0
+SEIE.US,D,20250515,000000,27.7,27.835,27.7,27.75,38137,0
+SEIE.US,D,20250516,000000,27.85,28.02,27.8,28.02,47446,0
+SEIE.US,D,20250519,000000,28.05,28.2684,28.03,28.2684,38724,0
+SEIE.US,D,20250520,000000,28.33,28.52,28.33,28.495,86890,0
+SEIE.US,D,20250521,000000,28.6,28.68,28.32,28.42,67638,0
+SEIE.US,D,20250522,000000,28.26,28.5,28.26,28.47,46194,0
+SEIE.US,D,20250523,000000,28.13,28.54,28.13,28.38,40480,0
+SEIE.US,D,20250527,000000,28.855,28.92,28.78,28.92,36072,0
+SEIE.US,D,20250528,000000,28.6,28.65,28.46,28.46,64278,0
+SEIE.US,D,20250529,000000,28.6,28.66,28.51,28.6241,32957,0
+SEIE.US,D,20250530,000000,28.65,28.73,28.46,28.6932,29687,0
+SEIE.US,D,20250602,000000,28.75,29.0184,28.51,29.0184,20604,0
+SEIE.US,D,20250603,000000,28.7,28.83,28.6601,28.7798,30159,0
+SEIE.US,D,20250604,000000,28.75,28.96,28.71,28.77,55315,0
+SEIE.US,D,20250605,000000,28.9,28.99,28.77,28.88,51993,0
+SEIE.US,D,20250606,000000,28.93,29,28.88,28.9313,22842,0
+SEIE.US,D,20250609,000000,28.9,29.04,28.89,28.9475,18726,0
+SEIE.US,D,20250610,000000,28.96,29.04,28.83,28.83,39794,0
+SEIE.US,D,20250611,000000,29.01,29.07,28.88,28.96,30600,0
+SEIE.US,D,20250612,000000,29.1,29.25,29.09,29.1753,52716,0
+SEIE.US,D,20250613,000000,28.8,28.97,28.74,28.75,22368,0
+SEIE.US,D,20250616,000000,29.13,29.18,28.94,29.03,39067,0
+SEIE.US,D,20250617,000000,28.83,28.87,28.5,28.5,49718,0
+SEIE.US,D,20250618,000000,28.6,28.83,28.57,28.69,27331,0
+SEIE.US,D,20250620,000000,28.6,28.61,28.33,28.33,43251,0
+SEIE.US,D,20250623,000000,28.25,28.68,28.25,28.6445,32948,0
+SEIE.US,D,20250624,000000,28.875,29.04,28.81,28.99,50521,0
+SEIE.US,D,20250625,000000,28.83,28.89,28.75,28.8619,54595,0
+SEIE.US,D,20250626,000000,29.02,29.19,29.0051,29.14,30891,0
+SEIE.US,D,20250627,000000,29.325,29.52,29.31,29.4235,31435,0
+SEIE.US,D,20250630,000000,29.365,29.49,29.3,29.4759,391742,0
+SEIE.US,D,20250701,000000,29.53,29.54,29.31,29.3754,47134,0
+SEIE.US,D,20250702,000000,29.22,29.42,29.22,29.33,83200,0
+SEIE.US,D,20250703,000000,29.38,29.5,29.34,29.4209,53241,0
+SEIE.US,D,20250707,000000,28.9,29.03,28.79,28.9,74950,0
+SEIE.US,D,20250708,000000,28.885,29.1,28.885,28.98,35659,0
+SEIE.US,D,20250709,000000,29.225,29.4,29.13,29.4,36511,0
+SEIE.US,D,20250710,000000,29.215,29.39,29.08,29.19,111140,0
+SEIE.US,D,20250711,000000,28.975,29.12,28.87,28.87,40775,0
+SEIE.US,D,20250714,000000,28.86,29.12,28.86,28.9581,70446,0
+SEIE.US,D,20250715,000000,28.85,28.93,28.64,28.64,76519,0
+SEIE.US,D,20250716,000000,28.64,28.86,28.51,28.8363,107796,0
+SEIE.US,D,20250717,000000,28.75,28.91,28.74,28.8827,48788,0
+SEIE.US,D,20250718,000000,28.92,28.98,28.73,28.775,34281,0
+SEIE.US,D,20250721,000000,28.92,29.16,28.9,28.9802,243848,0
+SEIE.US,D,20250722,000000,29.05,29.27,28.99,29.2257,88998,0
+SEIE.US,D,20250723,000000,29.5,29.92,29.5,29.9007,87730,0
+SEIE.US,D,20250724,000000,29.8,29.87,29.69,29.7203,37771,0
+SEIE.US,D,20250725,000000,29.5,29.71,29.47,29.68,44955,0
+SEIE.US,D,20250728,000000,29.32,29.37,29.12,29.1813,38271,0
+SEIE.US,D,20250729,000000,29.25,29.44,29.17,29.2477,61222,0
+SEIE.US,D,20250730,000000,29.15,29.24,28.91,29.0278,49432,0
+SEIE.US,D,20250731,000000,28.95,29.01,28.805,28.8464,104135,0
+SEIE.US,D,20250801,000000,28.79,28.81,28.61,28.8074,74449,0
+SEIE.US,D,20250804,000000,29.11,29.15,29.01,29.1219,56547,0
+SEIE.US,D,20250805,000000,29.16,29.25,29.02,29.1434,67229,0
+SEIE.US,D,20250806,000000,29.315,29.405,29.27,29.375,48833,0
+SEIE.US,D,20250807,000000,29.74,29.77,29.54,29.6558,35560,0
+SEIE.US,D,20250808,000000,29.75,29.88,29.71,29.78,68865,0
+SEIE.US,D,20250811,000000,29.7,29.8,29.6,29.6871,41371,0
+SEIE.US,D,20250812,000000,29.8,30.16,29.79,30.04,54501,0
+SEIE.US,D,20250813,000000,30.15,30.25,30.1,30.22,50467,0
+SEIE.US,D,20250814,000000,30.1,30.3,30.05,30.215,91801,0
+SEIE.US,D,20250815,000000,30.3,30.38,30.25,30.3162,550132,0
+SEIE.US,D,20250818,000000,30.15,30.26,30.1,30.2227,51254,0
+SEIE.US,D,20250819,000000,30.35,30.41,30.19,30.24,56418,0
+SEIE.US,D,20250820,000000,30.35,30.43,30.29,30.3681,76407,0
+SEIE.US,D,20250821,000000,30.25,30.46,30.16,30.24,68762,0
+SEIE.US,D,20250822,000000,30.3,30.71,30.3,30.615,50437,0
+SEIE.US,D,20250825,000000,30.5,30.54,30.18,30.22,39004,0
+SEIE.US,D,20250826,000000,30.15,30.23,30.09,30.188,36329,0
+SEIE.US,D,20250827,000000,29.9,30.05,29.84,30.02,73459,0
+SEIE.US,D,20250828,000000,30.05,30.14,30.04,30.09,32029,0
+SEIE.US,D,20250829,000000,29.9,30.01,29.9,29.9532,46989,0
+SEIE.US,D,20250902,000000,29.5,29.69,29.49,29.57,139643,0
+SEIE.US,D,20250903,000000,29.63,29.76,29.63,29.7,38419,0
+SEIE.US,D,20250904,000000,29.85,29.97,29.82,29.9499,54006,0
+SEIE.US,D,20250905,000000,30.25,30.31,30.01,30.0783,46503,0
+SEIE.US,D,20250908,000000,30.37,30.44,30.28,30.44,29679,0
+SEIE.US,D,20250909,000000,30.3,30.39,30.25,30.32,58253,0
+SEIE.US,D,20250910,000000,30.45,30.46,30.25,30.295,28234,0
+SEIE.US,D,20250911,000000,30.45,30.62,30.45,30.6,54975,0
+SEIE.US,D,20250912,000000,30.455,30.52,30.36,30.47,70147,0
+SEIE.US,D,20250915,000000,30.6,30.67,30.56,30.6156,48015,0
+SEIE.US,D,20250916,000000,30.55,30.6,30.42,30.5416,81850,0
+SEIE.US,D,20250917,000000,30.44,30.64,30.32,30.3771,56514,0
+SEIE.US,D,20250918,000000,30.35,30.49,30.3,30.4109,57402,0
+SEIE.US,D,20250919,000000,30.35,30.38,30.27,30.305,62779,0
+SEIE.US,D,20250922,000000,30.3,30.45,30.265,30.4138,59295,0
+SEIE.US,D,20250923,000000,30.5,30.6,30.33,30.39,71216,0
+SEIE.US,D,20250924,000000,30.32,30.4,30.2,30.247,40171,0
+SEIE.US,D,20250925,000000,30.05,30.09,29.87,30.0143,92784,0
+SEIE.US,D,20250926,000000,30.2,30.32,30.18,30.2917,46533,0
+SEIE.US,D,20250929,000000,30.4,30.48,30.29,30.365,53767,0
+SEIE.US,D,20250930,000000,30.4,30.55,30.37,30.5053,62199,0
+SEIE.US,D,20251001,000000,30.75,30.79,30.6,30.7284,45746,0
+SEIE.US,D,20251002,000000,30.75,30.82,30.56,30.71,52950,0
+SEIE.US,D,20251003,000000,30.775,30.88,30.72,30.8045,51163,0
+SEIE.US,D,20251006,000000,30.8,30.88,30.76,30.7991,55995,0
+SEIE.US,D,20251007,000000,30.7,30.77,30.49,30.5229,78963,0
+SEIE.US,D,20251008,000000,30.65,30.71,30.55,30.6167,32045,0
+SEIE.US,D,20251009,000000,30.6,30.65,30.3,30.3814,34067,0
+SEIE.US,D,20251010,000000,30.27,30.3,29.826,29.8498,32828,0
+SEIE.US,D,20251013,000000,30,30.11,29.891,30.0337,39268,0
+SEIE.US,D,20251014,000000,29.9,30.3,29.895,30.1904,63342,0
+SEIE.US,D,20251015,000000,30.3,30.37,30.1455,30.2653,300226,0
+SEIE.US,D,20251016,000000,30.35,30.46,30.29,30.3744,54631,0
+SEIE.US,D,20251017,000000,30.25,30.42,30.25,30.375,55495,0
+SEIE.US,D,20251020,000000,30.45,30.59,30.34,30.53,429209,0
+SEIE.US,D,20251021,000000,30.415,30.46,30.33,30.3726,91184,0
+SEIE.US,D,20251022,000000,30.45,30.57,30.31,30.4356,86955,0
+SEIE.US,D,20251023,000000,30.54,30.68,30.54,30.6395,74027,0
+SEIE.US,D,20251024,000000,30.73,30.81,30.66,30.7455,42003,0
+SEIE.US,D,20251027,000000,30.95,31.01,30.93,30.9851,49389,0
+SEIE.US,D,20251028,000000,30.9,31.07,30.87,30.9646,76263,0
+SEIE.US,D,20251029,000000,31,31.07,30.7,30.8224,62534,0
+SEIE.US,D,20251030,000000,30.82,30.93,30.75,30.82,95378,0
+SEIE.US,D,20251031,000000,30.84,30.88,30.65,30.81,132133,0
+SEIE.US,D,20251103,000000,30.8,30.9,30.76,30.8338,76049,0
+SEIE.US,D,20251104,000000,30.59,30.76,30.505,30.5871,79252,0
+SEIE.US,D,20251105,000000,30.7,30.91,30.7,30.8455,101380,0
+SEIE.US,D,20251106,000000,31.03,31.04,30.725,30.8337,97604,0
+SEIE.US,D,20251107,000000,30.71,30.97,30.69,30.9478,92788,0
+SEIE.US,D,20251110,000000,31.17,31.32,31.08,31.31,61263,0
+SEIE.US,D,20251111,000000,31.39,31.56,31.37,31.49,43008,0
+SEIE.US,D,20251112,000000,31.63,31.78,31.575,31.75,203021,0
+SEIE.US,D,20251113,000000,31.86,31.86,31.52,31.5666,82816,0
+SEIE.US,D,20251114,000000,31.35,31.65,31.32,31.46,47984,0
+SEIE.US,D,20251117,000000,31.22,31.5,30.945,31.035,89793,0
+SEIE.US,D,20251118,000000,30.57,30.73,30.4745,30.6451,90297,0
+SEIE.US,D,20251119,000000,30.66,30.79,30.46,30.623,107719,0
+SEIE.US,D,20251120,000000,30.9,31.1,30.2,30.2244,73495,0
+SEIE.US,D,20251121,000000,30.55,31.015,30.38,30.71,61112,0
+SEIE.US,D,20251124,000000,30.71,30.88,30.63,30.7622,112895,0
+SEIE.US,D,20251125,000000,30.96,31.37,30.86,31.08,143257,0
+SEIE.US,D,20251126,000000,31.41,31.58,31.25,31.5099,73752,0
+SEIE.US,D,20251128,000000,31.52,31.68,31.2,31.6294,33433,0
+SEIE.US,D,20251201,000000,31.77,32.5,31.35,31.495,68147,0
+SEIE.US,D,20251202,000000,31.65,31.71,31.58,31.6828,53448,0
+SEIE.US,D,20251203,000000,31.63,31.84,31.62,31.763,78534,0
+SEIE.US,D,20251204,000000,31.93,31.93,31.73,31.7609,82901,0
+SEIE.US,D,20251205,000000,31.79,32.14,31.54,31.6839,78681,0
+SEIE.US,D,20251208,000000,31.95,31.95,31.62,31.6853,67314,0
+SEIE.US,D,20251209,000000,31.8,32.09,31.57,31.665,98304,0
+SEIE.US,D,20251210,000000,32.16,32.445,31.7,32.065,76512,0
+SEIE.US,D,20251211,000000,32.13,32.36,32.12,32.3,66530,0
+SEIE.US,D,20251212,000000,32.24,32.45,31.97,32.12,65664,0
+SEIE.US,D,20251215,000000,32.34,32.78,31.98,32.35,44465,0
+SEIE.US,D,20251216,000000,32.31,32.62,32.11,32.2122,50261,0
+SEIE.US,D,20251217,000000,32.22,32.66,32.01,32.045,67607,0
+SEIE.US,D,20251218,000000,32.26,32.6,31.935,32.22,95042,0
+SEIE.US,D,20251219,000000,32.37,32.58,32.37,32.58,1335784,0
+SEIE.US,D,20251222,000000,32.45,32.58,32.4,32.535,94178,0
+SEIE.US,D,20251223,000000,32.65,32.73,32.6,32.6692,60087,0
+SEIE.US,D,20251224,000000,32.65,32.77,32.65,32.71,37571,0
+SEIE.US,D,20251226,000000,32.76,32.77,32.6201,32.73,24813,0
+SEIE.US,D,20251229,000000,32.565,32.61,32.39,32.515,57725,0
+SEIE.US,D,20251230,000000,32.675,32.74,32.6,32.635,86326,0
+SEIE.US,D,20251231,000000,32.585,32.63,32.45,32.5319,61807,0
+SEIE.US,D,20260102,000000,32.76,32.85,32.685,32.7888,67081,0
+SEIE.US,D,20260105,000000,32.82,33.13,32.8,33.105,69823,0
+SEIE.US,D,20260106,000000,33.15,33.21,33.055,33.1341,51405,0
+SEIE.US,D,20260107,000000,33.1,33.15,32.97,33.0103,55591,0
+SEIE.US,D,20260108,000000,32.9,33.06,32.89,33.0289,47567,0
+SEIE.US,D,20260109,000000,33.11,33.28,33.09,33.21,57435,0
+SEIE.US,D,20260112,000000,33.33,33.47,33.33,33.395,50290,0
+SEIE.US,D,20260113,000000,33.25,33.28,33.11,33.185,43836,0
+SEIE.US,D,20260114,000000,33.33,33.43,33.29,33.395,66532,0
+SEIE.US,D,20260115,000000,33.4,33.47,33.3,33.3359,61772,0
+SEIE.US,D,20260116,000000,33.4,33.49,33.34,33.45,208368,0
+SEIE.US,D,20260120,000000,33,33.17,32.88,32.94,97254,0
+SEIE.US,D,20260121,000000,33.07,33.38,32.93,33.3052,55118,0
+SEIE.US,D,20260122,000000,33.5,33.59,33.41,33.41,183845,0
+SEIE.US,D,20260123,000000,33.38,33.68,33.33,33.615,47926,0
+SEIE.US,D,20260126,000000,33.85,33.96,33.76,33.795,66570,0
+SEIE.US,D,20260127,000000,34.1,34.53,34.1,34.3224,86706,0
+SEIE.US,D,20260128,000000,33.955,34.01,33.75,33.9189,104660,0
+SEIE.US,D,20260129,000000,34.07,34.28,33.68,34.0549,80413,0
+SEIE.US,D,20260130,000000,34,34.04,33.66,33.79,73959,0
+SEIE.US,D,20260202,000000,34,34.13,33.92,34.0858,657526,0
+SEIE.US,D,20260203,000000,34.1,34.3,34.02,34.265,54302,0
+SEIE.US,D,20260204,000000,34.67,34.74,34.35,34.4608,65381,0
+SEIE.US,D,20260205,000000,34.16,34.28,33.98,34.03,90906,0
+SEIE.US,D,20260206,000000,34.465,34.74,34.465,34.64,208785,0
+SEIE.US,D,20260209,000000,34.95,35.28,34.905,35.2,88579,0
+SEIE.US,D,20260210,000000,35.3,35.41,35.19,35.2379,89815,0
+SEIE.US,D,20260211,000000,35.35,35.46,35.13,35.371,113001,0
+SEIE.US,D,20260212,000000,35.43,35.47,35.03,35.0949,380207,0
+SEIE.US,D,20260213,000000,34.9,35.06,34.83,34.9772,288355,0
+SEIE.US,D,20260217,000000,34.92,35.23,34.765,35.2038,160911,0
+SEIE.US,D,20260218,000000,35.3,35.5,35.245,35.3,142938,0
diff --git a/daily/us/nasdaq etfs/sflo.us.txt b/daily/us/nasdaq etfs/sflo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..94709fa460296ce1897a667b279e32159a0ca9a1
--- /dev/null
+++ b/daily/us/nasdaq etfs/sflo.us.txt	
@@ -0,0 +1,536 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SFLO.US,D,20231229,000000,25.393,25.393,25.3491,25.3491,2526,0
+SFLO.US,D,20240102,000000,25.55,25.55,25.2848,25.2848,421,0
+SFLO.US,D,20240103,000000,24.9799,25.1,24.9437,24.9437,180844,0
+SFLO.US,D,20240104,000000,24.97,25.03,24.8178,24.8178,81783,0
+SFLO.US,D,20240105,000000,24.99,24.99,24.8486,24.8486,1187,0
+SFLO.US,D,20240108,000000,24.8194,25.02,24.8194,25.0137,101328,0
+SFLO.US,D,20240109,000000,24.73,24.89,24.7299,24.8267,161957,0
+SFLO.US,D,20240110,000000,24.79,24.79,24.76,24.76,140,0
+SFLO.US,D,20240111,000000,24.49,24.73,24.49,24.73,100048,0
+SFLO.US,D,20240112,000000,24.7248,24.7248,24.7248,24.7248,48,0
+SFLO.US,D,20240116,000000,24.3842,24.3842,24.3842,24.3842,90,0
+SFLO.US,D,20240117,000000,24.25,24.3041,24.24,24.3041,104002,0
+SFLO.US,D,20240118,000000,24.5,24.56,24.5,24.5519,462,0
+SFLO.US,D,20240119,000000,24.438,24.6957,24.41,24.6957,104808,0
+SFLO.US,D,20240122,000000,25.1,25.1,25.01,25.0711,107174,0
+SFLO.US,D,20240123,000000,24.935,24.9506,24.87,24.9506,2192,0
+SFLO.US,D,20240124,000000,25.109,25.109,24.9201,24.9201,1811,0
+SFLO.US,D,20240125,000000,25.02,25.12,24.9201,25.12,148679,0
+SFLO.US,D,20240126,000000,25.18,25.2181,25.16,25.2181,289,0
+SFLO.US,D,20240129,000000,25.24,25.49,25.24,25.46,60469,0
+SFLO.US,D,20240130,000000,25.4972,25.5103,25.4197,25.5103,2126,0
+SFLO.US,D,20240131,000000,25.33,25.59,24.97,24.97,140350,0
+SFLO.US,D,20240201,000000,25,25.1394,24.94,25.1394,56588,0
+SFLO.US,D,20240202,000000,24.87,24.9613,24.83,24.9613,895,0
+SFLO.US,D,20240205,000000,24.65,24.7,24.5727,24.5727,103051,0
+SFLO.US,D,20240206,000000,24.7062,24.7062,24.7062,24.7062,25,0
+SFLO.US,D,20240207,000000,24.69,24.74,24.65,24.705,1580,0
+SFLO.US,D,20240208,000000,24.9647,24.9647,24.9647,24.9647,24,0
+SFLO.US,D,20240209,000000,25.145,25.15,25.1178,25.1178,848,0
+SFLO.US,D,20240212,000000,25.66,25.66,25.5943,25.5943,70073,0
+SFLO.US,D,20240213,000000,24.8616,24.8616,24.8616,24.8616,123,0
+SFLO.US,D,20240214,000000,24.99,25.1748,24.99,25.1748,1486,0
+SFLO.US,D,20240215,000000,25.62,25.82,25.62,25.8069,89621,0
+SFLO.US,D,20240216,000000,25.56,25.56,25.4606,25.4606,501,0
+SFLO.US,D,20240220,000000,25.0885,25.0885,25.0885,25.0885,15,0
+SFLO.US,D,20240221,000000,25.1,25.177,25.09,25.177,610,0
+SFLO.US,D,20240222,000000,25.21,25.2116,25.1597,25.2116,775,0
+SFLO.US,D,20240223,000000,25.17,25.39,25.17,25.38,2055,0
+SFLO.US,D,20240226,000000,25.5181,25.5181,25.5181,25.5181,42,0
+SFLO.US,D,20240227,000000,25.735,25.7734,25.72,25.7734,916,0
+SFLO.US,D,20240228,000000,25.58,25.58,25.4989,25.4989,606,0
+SFLO.US,D,20240229,000000,25.7015,25.7713,25.7,25.7713,2127,0
+SFLO.US,D,20240301,000000,25.9754,25.9754,25.9754,25.9754,13,0
+SFLO.US,D,20240304,000000,25.98,25.98,25.77,25.77,277,0
+SFLO.US,D,20240305,000000,25.6863,25.6863,25.5665,25.5665,200,0
+SFLO.US,D,20240306,000000,25.82,25.82,25.6192,25.6192,2022,0
+SFLO.US,D,20240307,000000,25.9,25.97,25.9,25.9405,2406,0
+SFLO.US,D,20240308,000000,26.19,26.19,25.85,25.9411,740,0
+SFLO.US,D,20240311,000000,25.76,25.7997,25.745,25.7997,605,0
+SFLO.US,D,20240312,000000,25.9099,25.91,25.76,25.8098,1610,0
+SFLO.US,D,20240313,000000,26.0332,26.12,26.0146,26.0146,2407,0
+SFLO.US,D,20240314,000000,26.0118,26.0118,25.7402,25.7766,1170,0
+SFLO.US,D,20240315,000000,25.8932,25.93,25.8899,25.9061,6092,0
+SFLO.US,D,20240318,000000,25.95,25.9501,25.8891,25.8891,957,0
+SFLO.US,D,20240319,000000,26.19,26.19,26.19,26.19,20,0
+SFLO.US,D,20240320,000000,26.5293,26.5293,26.5293,26.5293,70,0
+SFLO.US,D,20240321,000000,26.705,26.8176,26.705,26.7695,3089,0
+SFLO.US,D,20240322,000000,26.76,26.76,26.5916,26.5916,1331,0
+SFLO.US,D,20240325,000000,26.79,26.81,26.6456,26.6456,3454,0
+SFLO.US,D,20240326,000000,26.77,26.77,26.5559,26.5559,8033,0
+SFLO.US,D,20240327,000000,26.7539,27.0197,26.7539,27.0197,11631,0
+SFLO.US,D,20240328,000000,27.08,27.309,27.05,27.2122,7061,0
+SFLO.US,D,20240401,000000,27.15,27.16,27.1,27.1081,1626,0
+SFLO.US,D,20240402,000000,26.77,26.8204,26.731,26.8204,736,0
+SFLO.US,D,20240403,000000,27.025,27.12,27.01,27.1051,2610,0
+SFLO.US,D,20240404,000000,26.8103,26.8103,26.8103,26.8103,758,0
+SFLO.US,D,20240405,000000,26.7964,26.9871,26.7964,26.9871,509,0
+SFLO.US,D,20240408,000000,27.0318,27.0399,26.9545,26.9545,1113,0
+SFLO.US,D,20240409,000000,26.9297,26.9297,26.9166,26.9166,317,0
+SFLO.US,D,20240410,000000,26.46,26.5698,26.43,26.5698,3128,0
+SFLO.US,D,20240411,000000,26.56,26.5937,26.55,26.5522,7159,0
+SFLO.US,D,20240412,000000,26.51,26.51,26.125,26.135,6549,0
+SFLO.US,D,20240415,000000,26.29,26.36,25.8,25.8408,9244,0
+SFLO.US,D,20240416,000000,25.77,25.77,25.7322,25.7322,245,0
+SFLO.US,D,20240417,000000,25.88,25.8801,25.5238,25.5238,1153,0
+SFLO.US,D,20240418,000000,25.54,25.54,25.3919,25.3919,1937,0
+SFLO.US,D,20240419,000000,25.64,25.64,25.4953,25.6,1114,0
+SFLO.US,D,20240422,000000,25.62,25.85,25.62,25.7266,571,0
+SFLO.US,D,20240423,000000,26.13,26.13,26.0278,26.0278,7399,0
+SFLO.US,D,20240424,000000,26.11,26.11,25.86,26.0358,2839,0
+SFLO.US,D,20240425,000000,25.7,25.9876,25.7,25.9876,300,0
+SFLO.US,D,20240426,000000,26.22,26.22,26.1847,26.1847,643,0
+SFLO.US,D,20240429,000000,26.33,26.37,26.33,26.339,420,0
+SFLO.US,D,20240430,000000,25.9549,25.9549,25.6039,25.6039,854,0
+SFLO.US,D,20240501,000000,25.46,25.47,25.4199,25.4697,2028,0
+SFLO.US,D,20240502,000000,25.6101,25.83,25.59,25.7588,8698,0
+SFLO.US,D,20240503,000000,26.03,26.03,25.921,25.921,3191,0
+SFLO.US,D,20240506,000000,26.21,26.21,26.1055,26.1055,1157,0
+SFLO.US,D,20240507,000000,26.13,26.41,26.13,26.246,509,0
+SFLO.US,D,20240508,000000,26.3593,26.39,26.3593,26.3741,2128,0
+SFLO.US,D,20240509,000000,26.61,26.7206,26.61,26.7206,461,0
+SFLO.US,D,20240510,000000,26.84,26.84,26.33,26.42,1239,0
+SFLO.US,D,20240513,000000,26.56,26.56,26.5306,26.5306,21596,0
+SFLO.US,D,20240514,000000,26.69,26.7543,26.69,26.7543,2405,0
+SFLO.US,D,20240515,000000,26.78,26.9161,26.78,26.9161,7297,0
+SFLO.US,D,20240516,000000,26.83,26.83,26.77,26.7706,6314,0
+SFLO.US,D,20240517,000000,26.7,26.77,26.7,26.7525,4668,0
+SFLO.US,D,20240520,000000,26.99,26.99,26.95,26.95,1078,0
+SFLO.US,D,20240521,000000,26.8291,26.9,26.82,26.8839,2452,0
+SFLO.US,D,20240522,000000,26.65,26.65,26.6348,26.6348,124,0
+SFLO.US,D,20240523,000000,26.46,26.46,26.26,26.3396,2534,0
+SFLO.US,D,20240524,000000,26.57,26.6108,26.55,26.5797,10465,0
+SFLO.US,D,20240528,000000,26.77,26.77,26.6726,26.6726,4883,0
+SFLO.US,D,20240529,000000,26.45,26.45,26.3222,26.3222,4791,0
+SFLO.US,D,20240530,000000,26.51,26.66,26.51,26.5948,1174,0
+SFLO.US,D,20240531,000000,26.71,26.8955,26.71,26.8955,4653,0
+SFLO.US,D,20240603,000000,26.88,26.92,26.5945,26.5945,1768,0
+SFLO.US,D,20240604,000000,26.28,26.29,26.1199,26.1235,7326,0
+SFLO.US,D,20240605,000000,26.2397,26.4174,26.2397,26.4174,844,0
+SFLO.US,D,20240606,000000,26.35,26.4,26.33,26.375,29903,0
+SFLO.US,D,20240607,000000,26.1736,26.1736,26.1736,26.1736,162,0
+SFLO.US,D,20240610,000000,26,26.2775,25.98,26.2775,33440,0
+SFLO.US,D,20240611,000000,25.9581,26.17,25.9581,26.13,77850,0
+SFLO.US,D,20240612,000000,26.51,26.51,26.26,26.3106,131191,0
+SFLO.US,D,20240613,000000,25.89,25.97,25.87,25.9575,3464,0
+SFLO.US,D,20240614,000000,25.48,25.5299,25.48,25.4994,18102,0
+SFLO.US,D,20240617,000000,25.41,25.74,25.41,25.715,24576,0
+SFLO.US,D,20240618,000000,25.8,25.87,25.7801,25.7974,6318,0
+SFLO.US,D,20240620,000000,25.95,25.95,25.7935,25.7935,5064,0
+SFLO.US,D,20240621,000000,25.77,25.78,25.6899,25.7594,3252,0
+SFLO.US,D,20240624,000000,25.88,26.08,25.88,26.0069,114311,0
+SFLO.US,D,20240625,000000,25.98,25.98,25.6854,25.7848,12332,0
+SFLO.US,D,20240626,000000,25.72,25.78,25.67,25.7643,6050,0
+SFLO.US,D,20240627,000000,25.82,25.86,25.7498,25.8434,11658,0
+SFLO.US,D,20240628,000000,26.1,26.15,25.92,26.07,159921,0
+SFLO.US,D,20240701,000000,26.16,26.16,25.85,25.8916,7007,0
+SFLO.US,D,20240702,000000,25.95,25.95,25.8,25.85,11629,0
+SFLO.US,D,20240703,000000,25.93,26.03,25.86,25.9397,17093,0
+SFLO.US,D,20240705,000000,25.85,25.85,25.5,25.57,4422,0
+SFLO.US,D,20240708,000000,26,26,25.6001,25.65,10165,0
+SFLO.US,D,20240709,000000,25.51,25.5701,25.4263,25.4263,9459,0
+SFLO.US,D,20240710,000000,25.54,25.61,25.4866,25.61,6390,0
+SFLO.US,D,20240711,000000,26.09,26.45,25.912,26.43,12325,0
+SFLO.US,D,20240712,000000,26.72,26.76,26.5902,26.5902,53619,0
+SFLO.US,D,20240715,000000,26.82,27.14,26.82,26.9229,15060,0
+SFLO.US,D,20240716,000000,27.22,27.7299,27.1799,27.7202,60838,0
+SFLO.US,D,20240717,000000,27.8763,27.8763,27.4712,27.52,25023,0
+SFLO.US,D,20240718,000000,27.47,27.78,27.11,27.14,15362,0
+SFLO.US,D,20240719,000000,27.0451,27.06,26.9,26.9489,5828,0
+SFLO.US,D,20240722,000000,27.11,27.35,26.8,27.335,6475,0
+SFLO.US,D,20240723,000000,27.19,27.4791,27.19,27.3974,7982,0
+SFLO.US,D,20240724,000000,27.35,27.47,26.95,26.95,14300,0
+SFLO.US,D,20240725,000000,26.95,27.66,26.95,27.4313,68937,0
+SFLO.US,D,20240726,000000,27.795,27.97,27.64,27.95,22909,0
+SFLO.US,D,20240729,000000,28.09,28.09,27.5721,27.7066,17500,0
+SFLO.US,D,20240730,000000,27.77,28.07,27.77,27.9811,15369,0
+SFLO.US,D,20240731,000000,28.22,28.64,28.061,28.1606,22884,0
+SFLO.US,D,20240801,000000,28.25,28.2517,27.09,27.2612,35673,0
+SFLO.US,D,20240802,000000,26.53,26.53,26.18,26.2275,342130,0
+SFLO.US,D,20240805,000000,25,25.55,24.69,25.38,392647,0
+SFLO.US,D,20240806,000000,25.53,25.83,25.51,25.5444,4368,0
+SFLO.US,D,20240807,000000,25.97,25.97,25.32,25.37,820679,0
+SFLO.US,D,20240808,000000,25.46,25.8,25.41,25.7278,6930,0
+SFLO.US,D,20240809,000000,25.66,25.71,25.62,25.63,141023,0
+SFLO.US,D,20240812,000000,25.69,25.69,25.4278,25.4725,7022,0
+SFLO.US,D,20240813,000000,25.664,25.86,25.53,25.8391,6049,0
+SFLO.US,D,20240814,000000,25.73,25.75,25.67,25.7267,11620,0
+SFLO.US,D,20240815,000000,26.19,26.33,25.971,26.1991,25107,0
+SFLO.US,D,20240816,000000,26.21,26.395,26.21,26.2844,12611,0
+SFLO.US,D,20240819,000000,26.39,26.6,26.371,26.5122,28104,0
+SFLO.US,D,20240820,000000,26.45,26.45,26.1321,26.1831,24153,0
+SFLO.US,D,20240821,000000,26.35,26.5195,26.3406,26.4826,12447,0
+SFLO.US,D,20240822,000000,26.58,26.58,26.27,26.2774,10183,0
+SFLO.US,D,20240823,000000,26.53,27.01,26.5,26.9675,233597,0
+SFLO.US,D,20240826,000000,27.16,27.27,27.04,27.06,14050,0
+SFLO.US,D,20240827,000000,26.95,26.95,26.81,26.8828,69927,0
+SFLO.US,D,20240828,000000,26.76,26.81,26.61,26.7,23725,0
+SFLO.US,D,20240829,000000,26.78,27.13,26.78,26.9675,78776,0
+SFLO.US,D,20240830,000000,27.0899,27.1,26.85,27.0732,12227,0
+SFLO.US,D,20240903,000000,27.09,27.09,26.1363,26.1452,64419,0
+SFLO.US,D,20240904,000000,26.0986,26.21,25.95,25.9827,5389,0
+SFLO.US,D,20240905,000000,26,26.07,25.7425,25.7425,131413,0
+SFLO.US,D,20240906,000000,25.77,25.77,25.38,25.41,12834,0
+SFLO.US,D,20240909,000000,25.51,25.64,25.36,25.36,49732,0
+SFLO.US,D,20240910,000000,25.35,25.35,25.05,25.22,9148,0
+SFLO.US,D,20240911,000000,25.11,25.18,24.68,25.17,16260,0
+SFLO.US,D,20240912,000000,25.33,25.5198,25.251,25.37,39546,0
+SFLO.US,D,20240913,000000,25.75,26.0796,25.75,25.94,21340,0
+SFLO.US,D,20240916,000000,26.11,26.18,26.01,26.175,19646,0
+SFLO.US,D,20240917,000000,26.58,26.65,26.41,26.53,21652,0
+SFLO.US,D,20240918,000000,26.58,27.02,26.41,26.48,30830,0
+SFLO.US,D,20240919,000000,27.1,27.1,26.77,26.94,18575,0
+SFLO.US,D,20240920,000000,26.89,26.89,26.69,26.7,39656,0
+SFLO.US,D,20240923,000000,26.72,26.86,26.59,26.73,17058,0
+SFLO.US,D,20240924,000000,26.93,26.99,26.8296,26.85,18439,0
+SFLO.US,D,20240925,000000,26.74,26.74,26.33,26.34,42520,0
+SFLO.US,D,20240926,000000,26.53,26.64,26.37,26.44,151369,0
+SFLO.US,D,20240927,000000,26.72,26.93,26.63,26.77,367211,0
+SFLO.US,D,20240930,000000,26.75,26.84,26.6699,26.77,55409,0
+SFLO.US,D,20241001,000000,26.71,26.75,26.44,26.67,26760,0
+SFLO.US,D,20241002,000000,26.72,26.8313,26.6227,26.67,15570,0
+SFLO.US,D,20241003,000000,26.5,26.72,26.5,26.7048,21851,0
+SFLO.US,D,20241004,000000,27.05,27.18,26.98,27.0926,23105,0
+SFLO.US,D,20241007,000000,27.11,27.23,26.845,26.9806,45655,0
+SFLO.US,D,20241008,000000,26.92,26.92,26.48,26.7,19343,0
+SFLO.US,D,20241009,000000,26.69,26.859,26.66,26.72,30167,0
+SFLO.US,D,20241010,000000,26.63,26.7,26.6,26.7,15997,0
+SFLO.US,D,20241011,000000,26.8,27.16,26.8,27.14,5407,0
+SFLO.US,D,20241014,000000,27.12,27.12,27,27.09,12901,0
+SFLO.US,D,20241015,000000,26.98,27.14,26.83,26.88,17691,0
+SFLO.US,D,20241016,000000,27.13,27.285,27.12,27.2209,29300,0
+SFLO.US,D,20241017,000000,27.16,27.23,27.0901,27.2051,38730,0
+SFLO.US,D,20241018,000000,27.1846,27.29,27.12,27.191,10602,0
+SFLO.US,D,20241021,000000,27.07,27.08,26.8754,26.8754,29726,0
+SFLO.US,D,20241022,000000,26.78,26.84,26.64,26.7212,56129,0
+SFLO.US,D,20241023,000000,26.52,26.52,26.23,26.3952,7968,0
+SFLO.US,D,20241024,000000,26.49,26.49,26.2919,26.4002,17303,0
+SFLO.US,D,20241025,000000,26.71,26.74,26.36,26.3763,18955,0
+SFLO.US,D,20241028,000000,26.41,26.66,26.41,26.5897,36391,0
+SFLO.US,D,20241029,000000,26.36,26.47,26.36,26.45,19917,0
+SFLO.US,D,20241030,000000,26.4696,26.7,26.41,26.41,64021,0
+SFLO.US,D,20241031,000000,26.42,26.48,26.26,26.2722,26269,0
+SFLO.US,D,20241101,000000,26.47,26.53,26.21,26.28,59655,0
+SFLO.US,D,20241104,000000,26.31,26.62,26.29,26.307,16543,0
+SFLO.US,D,20241105,000000,26.31,26.8,26.31,26.7777,40360,0
+SFLO.US,D,20241106,000000,27.8,28.08,27.62,28.04,56181,0
+SFLO.US,D,20241107,000000,28.09,28.1584,27.915,27.92,15612,0
+SFLO.US,D,20241108,000000,27.81,27.86,27.6501,27.84,25998,0
+SFLO.US,D,20241111,000000,28.07,28.26,28.05,28.2,21903,0
+SFLO.US,D,20241112,000000,28.11,28.19,27.8,27.82,15157,0
+SFLO.US,D,20241113,000000,27.7,27.81,27.4799,27.49,237196,0
+SFLO.US,D,20241114,000000,27.61,27.6212,27.35,27.45,31595,0
+SFLO.US,D,20241115,000000,27.3801,27.4,26.9119,26.97,12828,0
+SFLO.US,D,20241118,000000,27.12,27.26,27.08,27.12,10109,0
+SFLO.US,D,20241119,000000,26.86,27.07,26.83,27.07,8564,0
+SFLO.US,D,20241120,000000,27.11,27.23,26.97,27.2013,17689,0
+SFLO.US,D,20241121,000000,27.63,27.76,27.37,27.69,17982,0
+SFLO.US,D,20241122,000000,27.8,28.16,27.8,28.15,38426,0
+SFLO.US,D,20241125,000000,28.46,28.79,28.45,28.51,47143,0
+SFLO.US,D,20241126,000000,28.41,28.41,28.04,28.13,25064,0
+SFLO.US,D,20241127,000000,28.29,28.52,28.19,28.19,19706,0
+SFLO.US,D,20241129,000000,28.43,28.49,28.22,28.27,21622,0
+SFLO.US,D,20241202,000000,28.33,28.5,28.1499,28.444,30133,0
+SFLO.US,D,20241203,000000,28.51,28.51,28.29,28.38,11298,0
+SFLO.US,D,20241204,000000,28.51,28.5699,28.3199,28.4392,16937,0
+SFLO.US,D,20241205,000000,28.35,28.37,27.9695,27.98,33489,0
+SFLO.US,D,20241206,000000,28,28,27.6854,27.78,42335,0
+SFLO.US,D,20241209,000000,27.98,28.17,27.8944,27.8944,19469,0
+SFLO.US,D,20241210,000000,27.96,28.11,27.68,27.8229,42287,0
+SFLO.US,D,20241211,000000,28.0099,28.13,27.7933,28.0275,37731,0
+SFLO.US,D,20241212,000000,27.8,27.82,27.62,27.62,12552,0
+SFLO.US,D,20241213,000000,27.41,27.47,27.3243,27.47,29622,0
+SFLO.US,D,20241216,000000,27.48,27.59,27.34,27.43,47877,0
+SFLO.US,D,20241217,000000,27.25,27.32,27.03,27.13,39488,0
+SFLO.US,D,20241218,000000,27.33,27.38,26.06,26.22,25029,0
+SFLO.US,D,20241219,000000,26.51,26.55,26.033,26.12,45071,0
+SFLO.US,D,20241220,000000,25.92,26.491,25.87,26.177,454275,0
+SFLO.US,D,20241223,000000,26.1,26.37,26.0471,26.35,65655,0
+SFLO.US,D,20241224,000000,26.36,26.54,26.2,26.5,18945,0
+SFLO.US,D,20241226,000000,26.36,26.72,26.32,26.71,36521,0
+SFLO.US,D,20241227,000000,26.64,26.75,26.32,26.53,35609,0
+SFLO.US,D,20241230,000000,26.43,26.55,26.1656,26.47,25084,0
+SFLO.US,D,20241231,000000,26.71,26.835,26.54,26.66,169548,0
+SFLO.US,D,20250102,000000,27.14,27.16,26.76,26.9,48964,0
+SFLO.US,D,20250103,000000,27,27.17,26.802,27.12,39447,0
+SFLO.US,D,20250106,000000,27.35,27.51,27.08,27.11,207600,0
+SFLO.US,D,20250107,000000,27.26,27.35,27.04,27.1902,64687,0
+SFLO.US,D,20250108,000000,27.05,27.21,26.83,27.172,26095,0
+SFLO.US,D,20250110,000000,27.23,27.33,27.0525,27.17,37698,0
+SFLO.US,D,20250113,000000,27.09,27.46,27.09,27.45,172082,0
+SFLO.US,D,20250114,000000,27.559,27.66,27.3283,27.63,49065,0
+SFLO.US,D,20250115,000000,28.12,28.12,27.84,28.03,78736,0
+SFLO.US,D,20250116,000000,28.09,28.09,27.7575,27.93,81234,0
+SFLO.US,D,20250117,000000,28.08,28.08,27.82,27.97,26892,0
+SFLO.US,D,20250121,000000,28.1,28.12,27.9212,28,137791,0
+SFLO.US,D,20250122,000000,27.99,27.99,27.7,27.72,25843,0
+SFLO.US,D,20250123,000000,27.69,27.91,27.64,27.88,86696,0
+SFLO.US,D,20250124,000000,27.89,27.94,27.74,27.8,31119,0
+SFLO.US,D,20250127,000000,27.56,28.04,27.56,27.82,127524,0
+SFLO.US,D,20250128,000000,27.81,27.88,27.65,27.78,295789,0
+SFLO.US,D,20250129,000000,27.83,27.938,27.74,27.9,25432,0
+SFLO.US,D,20250130,000000,28.14,28.1706,27.92,28.05,28143,0
+SFLO.US,D,20250131,000000,28.04,28.04,27.44,27.56,68521,0
+SFLO.US,D,20250203,000000,26.9457,27.345,26.9001,27.12,48234,0
+SFLO.US,D,20250204,000000,27.09,27.52,27.07,27.46,239944,0
+SFLO.US,D,20250205,000000,27.62,27.62,27.42,27.52,93776,0
+SFLO.US,D,20250206,000000,27.6,27.65,27.1431,27.3,188036,0
+SFLO.US,D,20250207,000000,27.31,27.3456,27.1,27.13,86291,0
+SFLO.US,D,20250210,000000,27.38,27.48,27.21,27.47,77861,0
+SFLO.US,D,20250211,000000,27.42,27.56,27.37,27.53,87632,0
+SFLO.US,D,20250212,000000,27.25,27.4,27.1277,27.18,103062,0
+SFLO.US,D,20250213,000000,27.39,27.43,27.21,27.4,48116,0
+SFLO.US,D,20250214,000000,27.6,27.6999,27.292,27.36,23048,0
+SFLO.US,D,20250218,000000,27.54,27.603,27.3499,27.52,75676,0
+SFLO.US,D,20250219,000000,27.42,27.5174,27.315,27.39,104179,0
+SFLO.US,D,20250220,000000,27.285,27.285,27.0303,27.23,194949,0
+SFLO.US,D,20250221,000000,27.33,27.33,26.49,26.5,103431,0
+SFLO.US,D,20250224,000000,26.66,26.66,26.3,26.49,26897,0
+SFLO.US,D,20250225,000000,26.4,26.49,26.09,26.23,101156,0
+SFLO.US,D,20250226,000000,26.27,26.56,26.095,26.17,80879,0
+SFLO.US,D,20250227,000000,26.17,26.22,25.76,25.76,60894,0
+SFLO.US,D,20250228,000000,25.78,25.78,25.4,25.72,79709,0
+SFLO.US,D,20250303,000000,25.91,25.91,24.8,24.87,216129,0
+SFLO.US,D,20250304,000000,24.6,25.07,24.33,24.74,233497,0
+SFLO.US,D,20250305,000000,24.67,24.89,24.43,24.87,87421,0
+SFLO.US,D,20250306,000000,24.7,24.87,24.51,24.71,205117,0
+SFLO.US,D,20250307,000000,24.71,25.1299,24.68,25.01,79290,0
+SFLO.US,D,20250310,000000,24.75,24.95,24.3864,24.58,65375,0
+SFLO.US,D,20250311,000000,24.61,24.7,24.26,24.52,79986,0
+SFLO.US,D,20250312,000000,24.74,24.74,24.245,24.37,75109,0
+SFLO.US,D,20250313,000000,24.28,24.425,23.854962,23.98,187923,0
+SFLO.US,D,20250314,000000,24.25,24.48,24.13,24.47,64300,0
+SFLO.US,D,20250317,000000,24.54,24.93,24.54,24.88,92667,0
+SFLO.US,D,20250318,000000,24.7,24.84,24.675,24.83,81640,0
+SFLO.US,D,20250319,000000,24.9,25.38,24.9,25.3,45465,0
+SFLO.US,D,20250320,000000,25.1,25.38,25.1,25.17,72428,0
+SFLO.US,D,20250321,000000,24.99,25.02,24.79,24.95,52303,0
+SFLO.US,D,20250324,000000,25.33,25.63,25.22,25.61,123348,0
+SFLO.US,D,20250325,000000,25.6,25.66,25.49,25.5,50297,0
+SFLO.US,D,20250326,000000,25.63,25.645,25.2311,25.34,68390,0
+SFLO.US,D,20250327,000000,25.29,25.36,25.02,25.19,161792,0
+SFLO.US,D,20250328,000000,25.13,25.17,24.5001,24.66,48461,0
+SFLO.US,D,20250331,000000,24.31,24.65,24,24.53,114558,0
+SFLO.US,D,20250401,000000,24.49,24.79,24.3,24.68,422776,0
+SFLO.US,D,20250402,000000,24.45,25.04,24.45,25.02,58900,0
+SFLO.US,D,20250403,000000,24.34,24.34,22.9633,23.02,101132,0
+SFLO.US,D,20250404,000000,22.06,22.06,21.115,21.66,210089,0
+SFLO.US,D,20250407,000000,20.9,22.23,20.48,21.43,459963,0
+SFLO.US,D,20250408,000000,22.45,22.45,20.57,20.81,93901,0
+SFLO.US,D,20250409,000000,20.5,23.02,20.5,22.93,297217,0
+SFLO.US,D,20250410,000000,22.08,22.26,21.1845,21.64,93368,0
+SFLO.US,D,20250411,000000,21.69,22.13,21.3,22.13,69936,0
+SFLO.US,D,20250414,000000,22.6,22.6,21.8401,22.15,52121,0
+SFLO.US,D,20250415,000000,22.12,22.325,21.9371,22.03,174578,0
+SFLO.US,D,20250416,000000,22.0795,22.25,21.79,21.9931,134116,0
+SFLO.US,D,20250417,000000,22.09,22.46,22.07,22.37,215264,0
+SFLO.US,D,20250421,000000,22.16,22.16,21.6,21.8314,272991,0
+SFLO.US,D,20250422,000000,22.12,22.41,21.99,22.2813,257314,0
+SFLO.US,D,20250423,000000,22.91,23.12,22.39,22.41,537260,0
+SFLO.US,D,20250424,000000,22.55,23.02,22.49,23.0053,220061,0
+SFLO.US,D,20250425,000000,22.81,23.14,22.8,23.11,127629,0
+SFLO.US,D,20250428,000000,23.15,23.2944,22.9,23.16,105643,0
+SFLO.US,D,20250429,000000,23.04,23.33,22.97,23.29,97883,0
+SFLO.US,D,20250430,000000,22.87,22.955,22.57,22.91,386326,0
+SFLO.US,D,20250501,000000,22.99,23.385,22.92,23.19,305679,0
+SFLO.US,D,20250502,000000,23.515,23.785,23.44,23.68,868858,0
+SFLO.US,D,20250505,000000,23.49,23.7,23.465,23.4907,55075,0
+SFLO.US,D,20250506,000000,23.49,23.675,23.37,23.5,78203,0
+SFLO.US,D,20250507,000000,23.69,23.7686,23.47,23.67,104305,0
+SFLO.US,D,20250508,000000,23.98,24.424,23.9,24.23,126792,0
+SFLO.US,D,20250509,000000,24.46,24.59,24.3709,24.48,15402,0
+SFLO.US,D,20250512,000000,25.63,25.78,25.25,25.47,124106,0
+SFLO.US,D,20250513,000000,25.68,25.94,25.63,25.83,132524,0
+SFLO.US,D,20250514,000000,25.7866,25.8182,25.61,25.61,103348,0
+SFLO.US,D,20250515,000000,25.52,25.58,25.29,25.55,168470,0
+SFLO.US,D,20250516,000000,25.56,25.84,25.51,25.77,203379,0
+SFLO.US,D,20250519,000000,25.38,25.55,25.37,25.54,131187,0
+SFLO.US,D,20250520,000000,25.55,25.62,25.3999,25.47,90047,0
+SFLO.US,D,20250521,000000,25.16,25.26,24.75,24.78,102837,0
+SFLO.US,D,20250522,000000,24.63,24.9,24.47,24.81,79080,0
+SFLO.US,D,20250523,000000,24.41,24.79,24.41,24.7,57920,0
+SFLO.US,D,20250527,000000,25.14,25.35,24.9462,25.35,50302,0
+SFLO.US,D,20250528,000000,25.45,25.45,25.07,25.1,98753,0
+SFLO.US,D,20250529,000000,25.3,25.3,24.89,25.0535,51320,0
+SFLO.US,D,20250530,000000,24.93,25.02,24.7899,24.9356,31366,0
+SFLO.US,D,20250602,000000,25.06,25.06,24.72,24.9709,58482,0
+SFLO.US,D,20250603,000000,24.87,25.59,24.85,25.5331,51896,0
+SFLO.US,D,20250604,000000,25.57,25.67,25.43,25.4637,31414,0
+SFLO.US,D,20250605,000000,25.58,25.72,25.37,25.54,37576,0
+SFLO.US,D,20250606,000000,25.87,25.97,25.76,25.9431,67383,0
+SFLO.US,D,20250609,000000,26.11,26.19,25.9892,26.0411,45938,0
+SFLO.US,D,20250610,000000,26.21,26.35,26.12,26.19,48129,0
+SFLO.US,D,20250611,000000,26.37,26.37,26.16,26.2288,65390,0
+SFLO.US,D,20250612,000000,26.08,26.1,25.91,26.08,38167,0
+SFLO.US,D,20250613,000000,25.97,26.07,25.74,25.815,37587,0
+SFLO.US,D,20250616,000000,26.01,26.1706,25.93,26.1337,81481,0
+SFLO.US,D,20250617,000000,26.07,26.35,26.07,26.1,147181,0
+SFLO.US,D,20250618,000000,26.13,26.4,26.13,26.19,50642,0
+SFLO.US,D,20250620,000000,26.47,26.47,26.03,26.0885,24893,0
+SFLO.US,D,20250623,000000,26.11,26.12,25.74,25.9354,48990,0
+SFLO.US,D,20250624,000000,25.97,26.2271,25.97,26.1712,28554,0
+SFLO.US,D,20250625,000000,26.23,26.23,25.86,25.86,62468,0
+SFLO.US,D,20250626,000000,25.97,26.265,25.96,26.25,34477,0
+SFLO.US,D,20250627,000000,26.35,26.4733,26.0899,26.27,82276,0
+SFLO.US,D,20250630,000000,26.3,26.3,26.18,26.21,41895,0
+SFLO.US,D,20250701,000000,26.15,27.119,26.15,26.76,21074,0
+SFLO.US,D,20250702,000000,26.84,27.13,26.7,27.0912,55902,0
+SFLO.US,D,20250703,000000,27.23,27.32,27.2,27.2543,21305,0
+SFLO.US,D,20250707,000000,27.1,27.33,26.76,26.9294,40439,0
+SFLO.US,D,20250708,000000,27.025,27.44,27.025,27.39,396702,0
+SFLO.US,D,20250709,000000,27.41,27.49,27.215,27.4738,214397,0
+SFLO.US,D,20250710,000000,27.44,27.8439,27.34,27.683,45111,0
+SFLO.US,D,20250711,000000,27.51,27.51,27.3292,27.3292,29026,0
+SFLO.US,D,20250714,000000,27.23,27.29,27.05,27.2219,35033,0
+SFLO.US,D,20250715,000000,27.3,27.3314,26.67,26.7031,29350,0
+SFLO.US,D,20250716,000000,26.85,26.8548,26.4197,26.7593,53222,0
+SFLO.US,D,20250717,000000,26.78,27.16,26.78,27.114,90814,0
+SFLO.US,D,20250718,000000,27.133,27.22,26.845,26.9123,420162,0
+SFLO.US,D,20250721,000000,27.09,27.13,26.8074,26.8074,100864,0
+SFLO.US,D,20250722,000000,26.92,27.415,26.92,27.3738,43760,0
+SFLO.US,D,20250723,000000,27.56,27.92,27.55,27.92,26876,0
+SFLO.US,D,20250724,000000,27.72,27.78,27.484,27.504,42575,0
+SFLO.US,D,20250725,000000,27.62,27.62,27.3636,27.5773,66566,0
+SFLO.US,D,20250728,000000,27.75,27.83,27.64,27.7309,50847,0
+SFLO.US,D,20250729,000000,27.84,27.84,27.46,27.5721,22202,0
+SFLO.US,D,20250730,000000,27.58,27.65,27.1,27.2489,26782,0
+SFLO.US,D,20250731,000000,27.09,27.23,26.8586,26.9485,43840,0
+SFLO.US,D,20250801,000000,26.5,26.5,26.0201,26.237,122703,0
+SFLO.US,D,20250804,000000,26.41,26.8,26.41,26.7723,36232,0
+SFLO.US,D,20250805,000000,26.96,27.17,26.8699,27.1409,22850,0
+SFLO.US,D,20250806,000000,27.23,27.24,27.0365,27.06,18262,0
+SFLO.US,D,20250807,000000,27.21,27.27,26.8033,26.9351,15385,0
+SFLO.US,D,20250808,000000,27.18,27.3197,27.0407,27.1402,27139,0
+SFLO.US,D,20250811,000000,27.24,27.34,26.9,26.9164,176694,0
+SFLO.US,D,20250812,000000,27.07,27.56,27.07,27.5368,24849,0
+SFLO.US,D,20250813,000000,27.65,28.23,27.65,28.2113,244447,0
+SFLO.US,D,20250814,000000,27.9,27.92,27.64,27.9096,168961,0
+SFLO.US,D,20250815,000000,27.99,28.04,27.78,27.9025,33412,0
+SFLO.US,D,20250818,000000,27.98,28.1683,27.87,28.0827,108365,0
+SFLO.US,D,20250819,000000,28.13,28.32,27.92,27.9572,22305,0
+SFLO.US,D,20250820,000000,27.97,27.9797,27.644,27.8,39257,0
+SFLO.US,D,20250821,000000,27.66,27.9255,27.5231,27.8731,130722,0
+SFLO.US,D,20250822,000000,28.07,29,28.04,28.99,118532,0
+SFLO.US,D,20250825,000000,28.85,28.93,28.8001,28.818,32251,0
+SFLO.US,D,20250826,000000,28.81,28.86,28.7,28.7797,106001,0
+SFLO.US,D,20250827,000000,28.72,29.0498,28.72,29.0242,35289,0
+SFLO.US,D,20250828,000000,29.16,29.16,28.89,29.1048,40842,0
+SFLO.US,D,20250829,000000,29.13,29.21,28.944,29.03,183275,0
+SFLO.US,D,20250902,000000,28.81,29.03,28.794,29.0084,178893,0
+SFLO.US,D,20250903,000000,28.995,29.17,28.775,28.8115,48164,0
+SFLO.US,D,20250904,000000,28.88,29.19,28.8,29.1664,109510,0
+SFLO.US,D,20250905,000000,29.25,29.505,29.0152,29.2338,41322,0
+SFLO.US,D,20250908,000000,29.3,29.3,29,29.1909,119014,0
+SFLO.US,D,20250909,000000,29.26,29.26,28.9654,28.9865,49604,0
+SFLO.US,D,20250910,000000,29.03,29.1141,28.8803,29.07,50954,0
+SFLO.US,D,20250911,000000,29.09,29.5,29.06,29.458,57004,0
+SFLO.US,D,20250912,000000,29.42,29.42,29.08,29.1203,21383,0
+SFLO.US,D,20250915,000000,29.23,29.32,29.135,29.2097,38101,0
+SFLO.US,D,20250916,000000,29.26,29.339,29.0806,29.3035,51794,0
+SFLO.US,D,20250917,000000,29.43,29.959,29.3053,29.3053,76066,0
+SFLO.US,D,20250918,000000,29.55,29.83,29.395,29.8116,54275,0
+SFLO.US,D,20250919,000000,29.85,29.85,29.4,29.4081,81411,0
+SFLO.US,D,20250922,000000,29.37,29.57,29.3,29.5191,68451,0
+SFLO.US,D,20250923,000000,29.61,29.92,29.45,29.4506,36758,0
+SFLO.US,D,20250924,000000,29.56,29.7297,29.44372,29.4496,66041,0
+SFLO.US,D,20250925,000000,29.33,29.33,29.08,29.1985,59407,0
+SFLO.US,D,20250926,000000,29.235,29.51,29.2017,29.4744,20339,0
+SFLO.US,D,20250929,000000,29.59,29.59,29.2061,29.3257,28608,0
+SFLO.US,D,20250930,000000,29.23,29.25,28.88,29.11,44144,0
+SFLO.US,D,20251001,000000,28.97,29.37,28.97,29.3195,31054,0
+SFLO.US,D,20251002,000000,29.33,29.33,29.04,29.2081,356955,0
+SFLO.US,D,20251003,000000,29.28,29.64,29.28,29.4464,41039,0
+SFLO.US,D,20251006,000000,29.65,29.65,29.375,29.3841,49451,0
+SFLO.US,D,20251007,000000,29.42,29.42,28.87,28.9787,36221,0
+SFLO.US,D,20251008,000000,29.06,29.14,28.8497,29.1328,396477,0
+SFLO.US,D,20251009,000000,29.15,29.16,28.7511,28.7828,79186,0
+SFLO.US,D,20251010,000000,28.8,28.838,27.7409,27.7416,46355,0
+SFLO.US,D,20251013,000000,28.18,28.34,28.024,28.3256,50188,0
+SFLO.US,D,20251014,000000,27.86,28.64,27.86,28.467,46303,0
+SFLO.US,D,20251015,000000,28.71,28.87,28.3968,28.5482,35921,0
+SFLO.US,D,20251016,000000,28.67,28.6898,28.09,28.2276,82670,0
+SFLO.US,D,20251017,000000,28.13,28.265,28.03,28.18,194575,0
+SFLO.US,D,20251020,000000,28.43,28.66,28.4008,28.6267,41083,0
+SFLO.US,D,20251021,000000,28.63,28.8896,28.515,28.817,31129,0
+SFLO.US,D,20251022,000000,28.73,28.789,28.38,28.576,79623,0
+SFLO.US,D,20251023,000000,28.81,29.08,28.79,29.0286,143525,0
+SFLO.US,D,20251024,000000,29.33,29.33,29.03,29.0343,85620,0
+SFLO.US,D,20251027,000000,29.26,29.26,29.0704,29.1126,33428,0
+SFLO.US,D,20251028,000000,29.08,29.08,28.88,28.91,36933,0
+SFLO.US,D,20251029,000000,28.92,29.07,28.495,28.6106,62010,0
+SFLO.US,D,20251030,000000,28.51,28.69,28.38,28.3872,22039,0
+SFLO.US,D,20251031,000000,28.42,28.57,28.34,28.5418,16045,0
+SFLO.US,D,20251103,000000,28.52,28.65,28.2,28.6282,108296,0
+SFLO.US,D,20251104,000000,28.27,28.4,28.1071,28.1071,89682,0
+SFLO.US,D,20251105,000000,28.11,28.43,28.11,28.2677,93057,0
+SFLO.US,D,20251106,000000,28.58,28.6081,28.06,28.063,60405,0
+SFLO.US,D,20251107,000000,28.02,28.42,27.99,28.42,65543,0
+SFLO.US,D,20251110,000000,28.69,28.78,28.475,28.7032,39426,0
+SFLO.US,D,20251111,000000,28.7,29.04,28.7,28.985,83507,0
+SFLO.US,D,20251112,000000,29.01,29.1845,28.86,28.8821,16468,0
+SFLO.US,D,20251113,000000,28.81,28.97,28.42,28.5116,35879,0
+SFLO.US,D,20251114,000000,28.31,28.59,28.21,28.4771,71244,0
+SFLO.US,D,20251117,000000,28.47,28.57,27.865,27.9182,36971,0
+SFLO.US,D,20251118,000000,27.84,28.15,27.7074,28.0519,33306,0
+SFLO.US,D,20251119,000000,27.99,28.0394,27.795,27.9121,51928,0
+SFLO.US,D,20251120,000000,28.26,28.44,27.455,27.4585,55461,0
+SFLO.US,D,20251121,000000,27.59,28.3,27.57,28.1453,52810,0
+SFLO.US,D,20251124,000000,28.21,28.46,28.0604,28.4322,34828,0
+SFLO.US,D,20251125,000000,28.55,29.06,28.55,29.0026,40803,0
+SFLO.US,D,20251126,000000,29,29.386,29,29.1958,50728,0
+SFLO.US,D,20251128,000000,29.24,29.4199,29.15,29.3638,27285,0
+SFLO.US,D,20251201,000000,29.1,29.48,29.1,29.3122,49219,0
+SFLO.US,D,20251202,000000,29.42,29.42,29.2046,29.2747,67531,0
+SFLO.US,D,20251203,000000,29.4,29.9155,29.38,29.889,49963,0
+SFLO.US,D,20251204,000000,29.86,30.05,29.7563,29.9485,279733,0
+SFLO.US,D,20251205,000000,29.99,30.2652,29.9275,30.0361,461764,0
+SFLO.US,D,20251208,000000,30.11,30.11,29.84,29.8564,57483,0
+SFLO.US,D,20251209,000000,29.8,30.19,29.8,29.9966,183013,0
+SFLO.US,D,20251210,000000,29.97,30.4,29.8275,30.2796,51539,0
+SFLO.US,D,20251211,000000,30.11,30.425,30.0953,30.3447,44140,0
+SFLO.US,D,20251212,000000,30.47,30.5,30.21,30.2268,63032,0
+SFLO.US,D,20251215,000000,30.38,30.38,29.89,29.9037,36234,0
+SFLO.US,D,20251216,000000,29.8,29.85,29.52,29.6308,52967,0
+SFLO.US,D,20251217,000000,29.78,30.0099,29.65,29.6509,48883,0
+SFLO.US,D,20251218,000000,29.83,29.88,29.57,29.6101,34468,0
+SFLO.US,D,20251219,000000,29.71,29.87,29.71,29.7776,38674,0
+SFLO.US,D,20251222,000000,29.95,30.1096,29.85,29.8803,48152,0
+SFLO.US,D,20251223,000000,29.85,29.85,29.6238,29.73,49649,0
+SFLO.US,D,20251224,000000,29.71,29.84,29.6018,29.8224,41466,0
+SFLO.US,D,20251226,000000,29.77,29.83,29.684,29.816,39725,0
+SFLO.US,D,20251229,000000,29.7,29.83,29.7,29.7637,35443,0
+SFLO.US,D,20251230,000000,29.8,29.8355,29.7,29.7034,42982,0
+SFLO.US,D,20251231,000000,29.67,29.67,29.4606,29.4854,66157,0
+SFLO.US,D,20260102,000000,29.61,29.61,29.3,29.4752,150304,0
+SFLO.US,D,20260105,000000,29.64,30.01,29.6,29.8192,118078,0
+SFLO.US,D,20260106,000000,29.75,30.049297,29.65,30.03,45716,0
+SFLO.US,D,20260107,000000,30.16,30.16,29.83,29.925,72319,0
+SFLO.US,D,20260108,000000,29.92,30.4189,29.88,30.3278,74905,0
+SFLO.US,D,20260109,000000,30.44,30.44,30.0716,30.337,46598,0
+SFLO.US,D,20260112,000000,30.22,30.47,30.11,30.3172,47518,0
+SFLO.US,D,20260113,000000,30.44,30.44,30.08,30.1,60117,0
+SFLO.US,D,20260114,000000,30.11,30.37,30.1,30.176,104720,0
+SFLO.US,D,20260115,000000,30.16,30.41,29.99,30.265,78885,0
+SFLO.US,D,20260116,000000,30.3,30.3,29.89,29.9026,78624,0
+SFLO.US,D,20260120,000000,29.56,29.83,29.52,29.5778,165300,0
+SFLO.US,D,20260121,000000,29.84,30.22,29.83,30.1894,56129,0
+SFLO.US,D,20260122,000000,30.36,30.61,30.36,30.457,60118,0
+SFLO.US,D,20260123,000000,30.51,30.62,30.19,30.2054,40633,0
+SFLO.US,D,20260126,000000,30.34,30.34,30.09,30.1911,75458,0
+SFLO.US,D,20260127,000000,30.25,30.25,29.96,30.1693,184191,0
+SFLO.US,D,20260128,000000,30.34,30.38,30.01,30.0733,145250,0
+SFLO.US,D,20260129,000000,30.28,30.32,29.7997,30.1478,146579,0
+SFLO.US,D,20260130,000000,29.9,30.095,29.75,29.97,89528,0
+SFLO.US,D,20260202,000000,29.74,30.259,29.7,30.091,67614,0
+SFLO.US,D,20260203,000000,30.11,30.11,29.3601,29.7075,105664,0
+SFLO.US,D,20260204,000000,29.89,30.08,29.79,29.9652,52510,0
+SFLO.US,D,20260205,000000,29.72,29.96,29.3501,29.44,94220,0
+SFLO.US,D,20260206,000000,29.73,30.485,29.73,30.4781,72111,0
+SFLO.US,D,20260209,000000,30.38,30.54,30.1599,30.4273,44871,0
+SFLO.US,D,20260210,000000,30.43,30.61,30.37,30.3953,59662,0
+SFLO.US,D,20260211,000000,30.58,30.58,30.045,30.1816,40521,0
+SFLO.US,D,20260212,000000,30.28,30.28,29.28,29.5083,59912,0
+SFLO.US,D,20260213,000000,29.63,30.11,29.56,29.98,110645,0
+SFLO.US,D,20260217,000000,30.01,30.01,29.4,29.8302,66460,0
+SFLO.US,D,20260218,000000,30.05,30.2,30.05,30.15,49966,0
diff --git a/daily/us/nasdaq etfs/shpd.us.txt b/daily/us/nasdaq etfs/shpd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d8425276c8f751e443d2fef4151689a17dbdad6
--- /dev/null
+++ b/daily/us/nasdaq etfs/shpd.us.txt	
@@ -0,0 +1,121 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHPD.US,D,20250806,000000,20.45,20.45,19.36,19.5328,12515,0
+SHPD.US,D,20250807,000000,19.56,20.3,19.37,20.0298,45577,0
+SHPD.US,D,20250808,000000,20.324,20.3599,20.2293,20.2293,1028,0
+SHPD.US,D,20250811,000000,20.24,20.5103,20.05,20.5103,1567,0
+SHPD.US,D,20250812,000000,20.47,20.5,20.2451,20.2451,2118,0
+SHPD.US,D,20250813,000000,20.13,20.1329,20.13,20.1329,464,0
+SHPD.US,D,20250814,000000,21.1,21.11,20.95,20.95,20293,0
+SHPD.US,D,20250815,000000,21.01,21.3513,21.01,21.3513,467,0
+SHPD.US,D,20250818,000000,21.35,21.35,21.0974,21.0974,760,0
+SHPD.US,D,20250820,000000,21.9,22.369,21.89,22.0128,29734,0
+SHPD.US,D,20250821,000000,22.17,22.334,22.0206,22.1131,4122,0
+SHPD.US,D,20250822,000000,22.18,22.21,21.091,21.2,27150,0
+SHPD.US,D,20250904,000000,21.47,21.47,20.8056,20.8056,307,0
+SHPD.US,D,20250905,000000,20.57,20.5793,20.57,20.5793,311,0
+SHPD.US,D,20250908,000000,20.54,20.73,20.54,20.6839,353,0
+SHPD.US,D,20250911,000000,20.76,20.8129,20.68,20.8129,1419,0
+SHPD.US,D,20250912,000000,21.08,21.15,21.06,21.0841,7595,0
+SHPD.US,D,20250916,000000,20.59,20.59,20.5435,20.5435,516,0
+SHPD.US,D,20250917,000000,20.5,20.5465,20.4,20.4614,3054,0
+SHPD.US,D,20250918,000000,20.2,20.21,19.83,19.848,1768,0
+SHPD.US,D,20250919,000000,19.82,19.82,19.575,19.6796,3518,0
+SHPD.US,D,20250922,000000,19.72,19.84,19.1,19.2023,7042,0
+SHPD.US,D,20250923,000000,19.4,20.03,19.4,20.015,1305,0
+SHPD.US,D,20250924,000000,19.8,20.18,19.8,20.1591,8522,0
+SHPD.US,D,20250925,000000,20.85,20.95,20.7,20.926,5780,0
+SHPD.US,D,20250926,000000,21.405,21.405,21.369,21.3956,299,0
+SHPD.US,D,20250929,000000,21.01,21.2,19.9901,20.0431,5547,0
+SHPD.US,D,20250930,000000,20.02,20.48,20.02,20.093,2358,0
+SHPD.US,D,20251001,000000,19.78,19.96,19.78,19.96,178,0
+SHPD.US,D,20251002,000000,19.991,20.089,19.7484,19.7484,791,0
+SHPD.US,D,20251003,000000,18.88,18.88,18.3134,18.4757,26551,0
+SHPD.US,D,20251006,000000,17.7,18.26,17.7,18.0825,5515,0
+SHPD.US,D,20251007,000000,17.807269,18.46,17.807269,18.45,11088,0
+SHPD.US,D,20251008,000000,17.93,18.031,17.76,17.8891,4914,0
+SHPD.US,D,20251009,000000,17.92,18.2675,17.92,18.1576,4004,0
+SHPD.US,D,20251010,000000,18.18,19.6,18.18,19.5903,12584,0
+SHPD.US,D,20251013,000000,19.2501,19.44,19.25,19.2508,15391,0
+SHPD.US,D,20251014,000000,19.68,19.68,19.19,19.3472,5743,0
+SHPD.US,D,20251015,000000,18.74,18.94,18.74,18.91,9951,0
+SHPD.US,D,20251016,000000,18.28,18.9066,18,18.9066,4563,0
+SHPD.US,D,20251017,000000,19.12,19.12,18.71,18.731,6939,0
+SHPD.US,D,20251020,000000,18.06,18.07,17.9225,17.9225,2429,0
+SHPD.US,D,20251021,000000,18.21,18.29,17.94,18.155,2883,0
+SHPD.US,D,20251022,000000,18.15,18.36,18.12,18.2172,9359,0
+SHPD.US,D,20251023,000000,17.72,17.93,17.66,17.685,10668,0
+SHPD.US,D,20251024,000000,17.2,17.31,16.9,17.05,4116,0
+SHPD.US,D,20251027,000000,16.82,16.94,16.75,16.8404,13169,0
+SHPD.US,D,20251028,000000,16.87,17.03,16.35,16.4706,13632,0
+SHPD.US,D,20251029,000000,16.38,16.4786,16.26,16.4786,11148,0
+SHPD.US,D,20251030,000000,16.78,16.9798,16.7,16.9798,9672,0
+SHPD.US,D,20251031,000000,16.54,17.08,16.54,16.9592,12827,0
+SHPD.US,D,20251103,000000,16.81,17.32,16.62,17.011,9979,0
+SHPD.US,D,20251104,000000,18.07,18.2741,17.06,18.2741,44820,0
+SHPD.US,D,20251105,000000,18.27,18.39,17.71,18.0305,2156,0
+SHPD.US,D,20251106,000000,18.265,18.8048,18.23,18.8048,19548,0
+SHPD.US,D,20251107,000000,19.34,19.878,19.123053,19.2509,11088,0
+SHPD.US,D,20251110,000000,18.65,18.65,18.4186,18.4186,1818,0
+SHPD.US,D,20251111,000000,18.37,18.4453,18.37,18.4453,1044,0
+SHPD.US,D,20251112,000000,18.57,18.7065,18.515,18.7065,859,0
+SHPD.US,D,20251113,000000,19.28,20.08,19.28,19.8827,3804,0
+SHPD.US,D,20251114,000000,20.45,20.53,19.5,19.985,5947,0
+SHPD.US,D,20251117,000000,20.15,20.8316,20.15,20.8316,1965,0
+SHPD.US,D,20251118,000000,21.28,21.28,20.55,20.7397,13521,0
+SHPD.US,D,20251119,000000,20.1295,20.1295,19.88,19.944,2105,0
+SHPD.US,D,20251120,000000,18.7,20.1633,18.7,20.1633,1721,0
+SHPD.US,D,20251121,000000,19.8,20.2431,19.41,19.6839,13729,0
+SHPD.US,D,20251124,000000,19.6,19.69,18.6946,18.6946,3985,0
+SHPD.US,D,20251125,000000,18.88,19.0394,18.4284,18.4284,16248,0
+SHPD.US,D,20251126,000000,18.35,18.35,18.14,18.2063,577,0
+SHPD.US,D,20251128,000000,18.17,18.3383,18.17,18.3383,1322,0
+SHPD.US,D,20251201,000000,19.09,19.3967,18.7401,19.3967,3192,0
+SHPD.US,D,20251202,000000,18.67,18.67,18.3,18.4241,2723,0
+SHPD.US,D,20251203,000000,18.5,18.5,18.0579,18.0579,1822,0
+SHPD.US,D,20251205,000000,18.01,18.01,17.9733,17.9733,582,0
+SHPD.US,D,20251208,000000,17.97,18.38,17.97,18.2447,639,0
+SHPD.US,D,20251210,000000,18.0841,18.0841,17.1118,17.1118,1442,0
+SHPD.US,D,20251212,000000,17.55,17.5678,17.55,17.5678,375,0
+SHPD.US,D,20251215,000000,17.45,18.014,17.45,18.014,14509,0
+SHPD.US,D,20251216,000000,18.36,18.36,17.6362,17.6362,8671,0
+SHPD.US,D,20251217,000000,17.0701,17.8228,16.98,17.8228,4154,0
+SHPD.US,D,20251218,000000,17.28,17.29,16.9,17.2551,4613,0
+SHPD.US,D,20251219,000000,16.99,16.99,16.8098,16.9869,7605,0
+SHPD.US,D,20251222,000000,16.63,16.9592,16.63,16.9592,2320,0
+SHPD.US,D,20251223,000000,17.01,17.01,16.8439,16.8439,2960,0
+SHPD.US,D,20251226,000000,16.88,16.88,16.71,16.71,770,0
+SHPD.US,D,20251229,000000,16.95,17.0003,16.93,17.0003,939,0
+SHPD.US,D,20251230,000000,17.32,17.4098,17.31,17.4098,2577,0
+SHPD.US,D,20251231,000000,17.62,17.7314,17.62,17.7314,1542,0
+SHPD.US,D,20260102,000000,17.52,18.29,17.41,18.1666,12551,0
+SHPD.US,D,20260105,000000,17.7,17.79,17.1109,17.1109,3258,0
+SHPD.US,D,20260106,000000,17.61,17.61,16.8751,16.8751,2802,0
+SHPD.US,D,20260107,000000,16.93,17.0713,16.93,17.0713,1777,0
+SHPD.US,D,20260108,000000,17.16,17.31,16.9173,16.9173,1427,0
+SHPD.US,D,20260109,000000,16.94,17.33,16.94,17.2957,943,0
+SHPD.US,D,20260112,000000,17.38,17.59,16.9384,16.9384,5282,0
+SHPD.US,D,20260113,000000,17.14,17.18,16.94,17.0042,1336,0
+SHPD.US,D,20260114,000000,17.56,18.3,17.55,18.0144,27318,0
+SHPD.US,D,20260115,000000,17.7799,17.98,17.71,17.965,14931,0
+SHPD.US,D,20260116,000000,17.929,18.22,17.92,18.22,2809,0
+SHPD.US,D,20260120,000000,18.89,19.6,18.75,19.555,42861,0
+SHPD.US,D,20260121,000000,19.5,20.36,19.5,20.3546,11902,0
+SHPD.US,D,20260122,000000,20.08,20.4919,20.06,20.4919,1382,0
+SHPD.US,D,20260123,000000,20.86,20.86,20.29,20.4461,51141,0
+SHPD.US,D,20260126,000000,20.55,20.74,20.47,20.6901,9730,0
+SHPD.US,D,20260127,000000,20.71,20.755,20.5202,20.5202,356,0
+SHPD.US,D,20260128,000000,20.4222,20.4222,20.0404,20.2984,3750,0
+SHPD.US,D,20260129,000000,19.96,20.35,19.61,19.6387,19899,0
+SHPD.US,D,20260130,000000,20.01,21.3622,20.01,21.3622,13910,0
+SHPD.US,D,20260202,000000,20.4717,21.44,20.4717,21.1588,2006,0
+SHPD.US,D,20260203,000000,22,23.5,22,23.2661,16714,0
+SHPD.US,D,20260204,000000,25.02,25.02,24.21,24.3147,5346,0
+SHPD.US,D,20260205,000000,24.45,25.1,24.111,24.8925,7923,0
+SHPD.US,D,20260206,000000,24.31,25.045,24.31,24.7119,3864,0
+SHPD.US,D,20260209,000000,24.42,24.49,23.041,23.2906,14161,0
+SHPD.US,D,20260210,000000,22,22.4,21.34,21.4694,22689,0
+SHPD.US,D,20260211,000000,19.68,24.47,19.62,23.04,47174,0
+SHPD.US,D,20260212,000000,23.69,25.6295,23.69,24.5608,23485,0
+SHPD.US,D,20260213,000000,24.32,24.81,24.171,24.2001,7854,0
+SHPD.US,D,20260217,000000,24.22,24.41,23.98,24.0006,4322,0
+SHPD.US,D,20260218,000000,23.38,23.38,21.71,22.23,19436,0
diff --git a/daily/us/nasdaq etfs/sjcp.us.txt b/daily/us/nasdaq etfs/sjcp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d0049d8a5158b6a86b6bc4f0a5b1b515bb37c776
--- /dev/null
+++ b/daily/us/nasdaq etfs/sjcp.us.txt	
@@ -0,0 +1,85 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SJCP.US,D,20240916,000000,25.0351,25.0351,25.0351,25.0351,4,0
+SJCP.US,D,20240917,000000,25.035,25.035,25.035,25.035,2,0
+SJCP.US,D,20240919,000000,25.045,25.045,25.045,25.045,2,0
+SJCP.US,D,20240920,000000,25.055,25.055,25.055,25.055,4,0
+SJCP.US,D,20240924,000000,25.09,25.09,25.0275,25.0275,600,0
+SJCP.US,D,20240925,000000,25.09,25.1,25.0565,25.0565,1700,0
+SJCP.US,D,20240927,000000,25.075,25.075,25.075,25.075,29,0
+SJCP.US,D,20241003,000000,25.1,25.1,25.0608,25.0608,200,0
+SJCP.US,D,20241004,000000,25.05,25.0595,25.05,25.0595,100,0
+SJCP.US,D,20241007,000000,25.05,25.1199,25.0435,25.0435,1104,0
+SJCP.US,D,20241025,000000,25.0511,25.0511,25.0511,25.0511,1,0
+SJCP.US,D,20241106,000000,25.0407,25.0407,25.0407,25.0407,97,0
+SJCP.US,D,20241107,000000,25.1,25.1,25.0703,25.0703,800,0
+SJCP.US,D,20241108,000000,25.12,25.12,25.0869,25.0869,2700,0
+SJCP.US,D,20241112,000000,25.1,25.1,25.0609,25.0609,300,0
+SJCP.US,D,20241119,000000,25.09,25.13,25.0543,25.0543,4278,0
+SJCP.US,D,20241202,000000,25.1299,25.13,25.1007,25.1007,462,0
+SJCP.US,D,20241205,000000,25.16,25.16,25.1514,25.1514,101,0
+SJCP.US,D,20241224,000000,24.73,24.73,24.7132,24.7132,300,0
+SJCP.US,D,20241227,000000,24.69,24.6928,24.69,24.6928,500,0
+SJCP.US,D,20250110,000000,24.71,24.7503,24.71,24.7503,301,0
+SJCP.US,D,20250114,000000,24.76,24.76,24.7307,24.7307,1620,0
+SJCP.US,D,20250121,000000,24.75,24.8386,24.75,24.8386,1000,0
+SJCP.US,D,20250124,000000,24.88,24.88,24.8443,24.8443,1100,0
+SJCP.US,D,20250129,000000,24.91,24.91,24.873,24.873,500,0
+SJCP.US,D,20250204,000000,24.9,24.9,24.8831,24.8831,300,0
+SJCP.US,D,20250206,000000,24.845,24.92,24.845,24.8927,1001,0
+SJCP.US,D,20250210,000000,24.92,24.92,24.8452,24.8452,11760,0
+SJCP.US,D,20250211,000000,24.91,24.911,24.9067,24.911,4100,0
+SJCP.US,D,20250212,000000,24.9,24.9052,24.9,24.9052,101,0
+SJCP.US,D,20250307,000000,25,25.0619,25,25.0619,801,0
+SJCP.US,D,20250318,000000,24.93,24.93,24.875,24.875,2001,0
+SJCP.US,D,20250319,000000,24.88,24.88,24.86,24.875,1025,0
+SJCP.US,D,20250404,000000,24.93,24.93,24.7519,24.7519,1900,0
+SJCP.US,D,20250407,000000,24.66,24.72,24.66,24.685,1200,0
+SJCP.US,D,20250408,000000,24.71,24.71,24.66,24.6921,800,0
+SJCP.US,D,20250409,000000,24.59,24.7764,24.56,24.7764,600,0
+SJCP.US,D,20250604,000000,25.12,25.12,25.06,25.105,616,0
+SJCP.US,D,20250605,000000,25.12,25.12,25.05,25.05,2111,0
+SJCP.US,D,20250611,000000,25.51,25.51,25.086,25.086,2111,0
+SJCP.US,D,20250612,000000,25.12,25.12,25.09,25.09,101,0
+SJCP.US,D,20250616,000000,25.1499,25.1499,25.075,25.075,397,0
+SJCP.US,D,20250618,000000,24.84,24.84,24.83,24.83,217,0
+SJCP.US,D,20250623,000000,24.89,24.89,24.8681,24.8681,675,0
+SJCP.US,D,20250626,000000,24.9299,24.9299,24.87,24.87,220,0
+SJCP.US,D,20250703,000000,24.93,24.93,24.885,24.885,18695,0
+SJCP.US,D,20250714,000000,24.98,24.98,24.9598,24.9598,856,0
+SJCP.US,D,20250717,000000,25.02,25.02,24.96,24.96,6165,0
+SJCP.US,D,20250723,000000,25.08,25.0837,25.0785,25.0837,265,0
+SJCP.US,D,20250725,000000,25.09,25.28,25.0399,25.09,8574,0
+SJCP.US,D,20250806,000000,25.07,25.12,25.06,25.12,2454,0
+SJCP.US,D,20250814,000000,25.11,25.15,25.11,25.15,397,0
+SJCP.US,D,20250815,000000,25.1724,25.1724,25.165,25.165,237,0
+SJCP.US,D,20250818,000000,25.26,25.26,25.23,25.23,103,0
+SJCP.US,D,20250904,000000,25.4,25.4,25.335,25.335,731,0
+SJCP.US,D,20250909,000000,25.3995,25.3995,25.37,25.37,105,0
+SJCP.US,D,20250912,000000,25.3923,25.51,25.3923,25.5041,9859,0
+SJCP.US,D,20250922,000000,25.17,25.17,25.133,25.133,13885,0
+SJCP.US,D,20250924,000000,25.16,25.16,25.1311,25.1311,164,0
+SJCP.US,D,20250926,000000,25.16,25.18,25.125,25.125,3191,0
+SJCP.US,D,20250930,000000,25.14,25.14,25.1159,25.1159,4518,0
+SJCP.US,D,20251001,000000,25.13,25.1304,25.13,25.1304,201,0
+SJCP.US,D,20251008,000000,25.22,25.27,25.2006,25.2006,4528,0
+SJCP.US,D,20251013,000000,25.28,25.28,25.2359,25.2359,1503,0
+SJCP.US,D,20251015,000000,25.27,25.29,25.27,25.275,603,0
+SJCP.US,D,20251020,000000,25.3,25.385,25.3,25.385,1351,0
+SJCP.US,D,20251021,000000,25.32,25.32,25.24,25.24,274,0
+SJCP.US,D,20251024,000000,25.27,25.27,25.27,25.27,253,0
+SJCP.US,D,20251029,000000,25.37,25.37,25.215,25.215,303,0
+SJCP.US,D,20251031,000000,25.25,25.32,25.25,25.28,1149,0
+SJCP.US,D,20251114,000000,25.3,25.41,25.3,25.39,871,0
+SJCP.US,D,20251117,000000,25.41,25.41,25.38,25.38,1719,0
+SJCP.US,D,20251118,000000,25.4,25.4,25.3442,25.3442,21068,0
+SJCP.US,D,20251120,000000,25.33,25.33,25.3287,25.3287,166,0
+SJCP.US,D,20251205,000000,25.41,25.41,25.41,25.41,156,0
+SJCP.US,D,20251211,000000,25.33,25.4,25.33,25.4,174,0
+SJCP.US,D,20251229,000000,25.136,25.15,25.136,25.15,127,0
+SJCP.US,D,20260113,000000,25.15,25.195,25.15,25.195,203,0
+SJCP.US,D,20260120,000000,25.27,25.27,25.2459,25.2459,319,0
+SJCP.US,D,20260203,000000,25.21,25.255,24.69,25.2052,5082,0
+SJCP.US,D,20260210,000000,25.29,25.33,25.29,25.33,1130,0
+SJCP.US,D,20260212,000000,25.26,25.36,25.26,25.36,425,0
+SJCP.US,D,20260213,000000,25.34,25.3554,25.31,25.33,2046,0
+SJCP.US,D,20260218,000000,25.39,25.39,25.39,25.39,466,0
diff --git a/daily/us/nasdaq etfs/smcl.us.txt b/daily/us/nasdaq etfs/smcl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bb289098f97ddca3c60f9c7f6be375d8fe7076c0
--- /dev/null
+++ b/daily/us/nasdaq etfs/smcl.us.txt	
@@ -0,0 +1,294 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMCL.US,D,20241216,000000,16.34,20.57,16.3,18.53,78715,0
+SMCL.US,D,20241217,000000,18.56,20.485,18.55,18.7766,56658,0
+SMCL.US,D,20241218,000000,19.23,19.56,16.97,17.1925,65520,0
+SMCL.US,D,20241219,000000,18.37,18.37,15.7091,16.0314,41201,0
+SMCL.US,D,20241220,000000,15.42,17.9195,15.42,16.3161,38104,0
+SMCL.US,D,20241223,000000,16.71,17.25,16.36,17.11,50065,0
+SMCL.US,D,20241224,000000,17,20.253,16.9491,19.13,57213,0
+SMCL.US,D,20241226,000000,20.01,20.2,18.4437,18.4437,58949,0
+SMCL.US,D,20241227,000000,17.87,17.87,16.1,16.3688,52442,0
+SMCL.US,D,20241230,000000,15.5,15.87,14.649,15.12,27590,0
+SMCL.US,D,20241231,000000,15.21,15.61,14.42,14.8406,33449,0
+SMCL.US,D,20250102,000000,15.5499,15.6056,14.29,14.3744,42759,0
+SMCL.US,D,20250103,000000,14.66,17.55,14.64,17.4712,86860,0
+SMCL.US,D,20250106,000000,19.27,22.87,19.18,20.74,172131,0
+SMCL.US,D,20250107,000000,20.53,20.64,18,18.31,88994,0
+SMCL.US,D,20250108,000000,17.93,17.93,15.76,16.3749,84693,0
+SMCL.US,D,20250110,000000,16.22,17.719,15.7961,16.31,70315,0
+SMCL.US,D,20250113,000000,14.46,14.84,12.7258,14.77,62448,0
+SMCL.US,D,20250114,000000,15.71,15.71,14.14,14.22,30088,0
+SMCL.US,D,20250115,000000,14.93,15.17,14.22,14.66,48332,0
+SMCL.US,D,20250116,000000,15.42,16.25,14.55,14.7801,98196,0
+SMCL.US,D,20250117,000000,15.36,15.36,14.35,14.3694,74704,0
+SMCL.US,D,20250121,000000,15.08,16.57,14.7,15.9028,89352,0
+SMCL.US,D,20250122,000000,17.32,18.253,16.2,17.2263,88057,0
+SMCL.US,D,20250123,000000,16.35,17.09,16.18,16.6804,64860,0
+SMCL.US,D,20250124,000000,17.2,17.88,16.32,16.47,42562,0
+SMCL.US,D,20250127,000000,13.56,15.11,11.681,12.3,148220,0
+SMCL.US,D,20250128,000000,12.71,12.8562,10.8301,11.59,78566,0
+SMCL.US,D,20250129,000000,11.8,11.8,11.1219,11.27,64556,0
+SMCL.US,D,20250130,000000,11.95,11.999,11.274,11.77,46755,0
+SMCL.US,D,20250131,000000,11.99,13.59,11.7,11.7316,140754,0
+SMCL.US,D,20250203,000000,10.56,10.97,9.5,10.4556,96977,0
+SMCL.US,D,20250204,000000,11.15,12.34,11,12.15,203331,0
+SMCL.US,D,20250205,000000,13.64,15.361,12.64,14.0631,491576,0
+SMCL.US,D,20250206,000000,14.59,16.64,14.435,16.03,268171,0
+SMCL.US,D,20250207,000000,16.86,18.95,16.86,18.38,389119,0
+SMCL.US,D,20250210,000000,20.08,24.95,19.4328,24.94,746952,0
+SMCL.US,D,20250211,000000,22.2,24.4,19.85,20.12,1201942,0
+SMCL.US,D,20250212,000000,23.84,25.045,20.29,21.29,1079480,0
+SMCL.US,D,20250213,000000,20.32,24.89,18.78,23.89,738669,0
+SMCL.US,D,20250214,000000,24.43,30.17,24.43,30.14,1076120,0
+SMCL.US,D,20250218,000000,33.85,40.3999,33.85,40,1638136,0
+SMCL.US,D,20250219,000000,44.3,54.67,39.26,46.15,3302254,0
+SMCL.US,D,20250220,000000,41.3,49.389,37.08,44.54,1877221,0
+SMCL.US,D,20250221,000000,46.9,48.8269,38.21,39.53,1204931,0
+SMCL.US,D,20250224,000000,36.42,39.6798,31.39,33.22,927135,0
+SMCL.US,D,20250225,000000,31.33,31.9299,23.37,25.38,1521025,0
+SMCL.US,D,20250226,000000,35.78,37.0995,30.385,31.53,1381582,0
+SMCL.US,D,20250227,000000,28.87,30.0911,20.9264,21.44,1078886,0
+SMCL.US,D,20250228,000000,18.57,21.845,17.12,19.8,850352,0
+SMCL.US,D,20250303,000000,20.68,20.68,14.28,14.67,916875,0
+SMCL.US,D,20250304,000000,13.79,18.35,13.46,17.13,1777136,0
+SMCL.US,D,20250305,000000,17.42,18.6599,16.38,17.02,1247891,0
+SMCL.US,D,20250306,000000,15.56,17.57,14.13,15.25,1399510,0
+SMCL.US,D,20250307,000000,14.71,16.43,13.89,16.27,642325,0
+SMCL.US,D,20250310,000000,15.74,17.2,14.29,15.06,1013214,0
+SMCL.US,D,20250311,000000,14.82,18.69,14.82,18.27,1115528,0
+SMCL.US,D,20250312,000000,20.87,21.94,19.14,19.66,968181,0
+SMCL.US,D,20250313,000000,19.22,20.0717,16.4,16.58,768445,0
+SMCL.US,D,20250314,000000,17.64,19.1059,17.5,19.07,830906,0
+SMCL.US,D,20250317,000000,19.47,19.86,17.89,18.78,495916,0
+SMCL.US,D,20250318,000000,17.96,18.09,15.21,15.22,670665,0
+SMCL.US,D,20250319,000000,15.93,17.88,15.4,16.95,801587,0
+SMCL.US,D,20250320,000000,16.41,17.336,15.6,16,458880,0
+SMCL.US,D,20250321,000000,16.03,18.85,15.87,18.47,932490,0
+SMCL.US,D,20250324,000000,17.25,18.9294,16.3701,18.07,1434350,0
+SMCL.US,D,20250325,000000,17.79,19.47,16.69,17.14,806586,0
+SMCL.US,D,20250326,000000,16.8,17.2392,13.7001,14.08,814638,0
+SMCL.US,D,20250327,000000,13.59,13.843,12.29,12.31,747496,0
+SMCL.US,D,20250328,000000,12.2,13.15,11.6731,11.92,669921,0
+SMCL.US,D,20250331,000000,10.79,12.09,10.444,11.91,582472,0
+SMCL.US,D,20250401,000000,11.97,13.01,11.66,12.42,421469,0
+SMCL.US,D,20250402,000000,11.69,13.1,11.55,12.45,533523,0
+SMCL.US,D,20250403,000000,10.33,11.015,9.955,10.47,858237,0
+SMCL.US,D,20250404,000000,9.34,9.7157,7.4213,8.83,1492667,0
+SMCL.US,D,20250407,000000,7.5,11.3,7.5,10.72,2654764,0
+SMCL.US,D,20250408,000000,12.09,12.3,9.36,9.88,1739160,0
+SMCL.US,D,20250409,000000,9.94,13.31,9.65,12.87,1485270,0
+SMCL.US,D,20250410,000000,11.78,12,9.96,10.79,746509,0
+SMCL.US,D,20250411,000000,10.98,11.12,10.03,10.4,521289,0
+SMCL.US,D,20250414,000000,11.55,11.62,10.3,10.38,944972,0
+SMCL.US,D,20250415,000000,10.42,11.24,10.35,10.6,395608,0
+SMCL.US,D,20250416,000000,9.5,10.66,8.9604,9.58,548343,0
+SMCL.US,D,20250417,000000,9.68,9.7,8.6689,9.27,666271,0
+SMCL.US,D,20250421,000000,8.82,8.92,7.75,8.13,818328,0
+SMCL.US,D,20250422,000000,8.41,8.9296,8.16,8.7,984579,0
+SMCL.US,D,20250423,000000,10.08,11.15,9.8388,9.99,1359751,0
+SMCL.US,D,20250424,000000,10.43,12.12,10.37,11.73,1747873,0
+SMCL.US,D,20250425,000000,11.79,12.28,11.355,12.13,953989,0
+SMCL.US,D,20250428,000000,12.15,12.98,11.85,12.64,1702704,0
+SMCL.US,D,20250429,000000,12.41,12.6,11.73,11.74,1406946,0
+SMCL.US,D,20250430,000000,7.21,9.13,7.06,9.02,2941209,0
+SMCL.US,D,20250501,000000,9.17,10.1,8.635,9.54,2183705,0
+SMCL.US,D,20250502,000000,9.64,10.29,9.47,10.03,1256333,0
+SMCL.US,D,20250505,000000,9.63,9.88,9.09,9.16,1410472,0
+SMCL.US,D,20250506,000000,8.79,9.77,8.755,9.52,2614103,0
+SMCL.US,D,20250507,000000,8.4,9.547716,8.15,9.26,2170482,0
+SMCL.US,D,20250508,000000,9.52,9.657,8.98,9.07,1655520,0
+SMCL.US,D,20250509,000000,9.06,9.42,8.52,8.95,924160,0
+SMCL.US,D,20250512,000000,9.99,10.66,9.49,9.79,1389233,0
+SMCL.US,D,20250513,000000,10.33,13.05,10.26,12.93,3289619,0
+SMCL.US,D,20250514,000000,17.65,17.9799,15.7335,16.98,5094962,0
+SMCL.US,D,20250515,000000,16.19,17.25,14.2724,16.12,3445738,0
+SMCL.US,D,20250516,000000,17.24,18.914069,16.9075,17.74,3512553,0
+SMCL.US,D,20250519,000000,16.29,17.87,16.15,16.68,1640960,0
+SMCL.US,D,20250520,000000,16.6,16.61,14.87,15.13,2061915,0
+SMCL.US,D,20250521,000000,15.67,16.22,14.0501,14.34,2529323,0
+SMCL.US,D,20250522,000000,14.41,14.86,14,14.11,1038082,0
+SMCL.US,D,20250523,000000,13.04,13.46,12.55,13.24,1854602,0
+SMCL.US,D,20250527,000000,14.09,15.1599,13.68,14.19,2446010,0
+SMCL.US,D,20250528,000000,14.36,15.09,13.75,14.44,1955429,0
+SMCL.US,D,20250529,000000,15.28,15.78,13.79,13.84,1617966,0
+SMCL.US,D,20250530,000000,13.57,13.66,12.42,13.05,1577509,0
+SMCL.US,D,20250602,000000,12.82,13.83,12.8,13.8,1018677,0
+SMCL.US,D,20250603,000000,13.9,15.6,13.76,15.14,1382251,0
+SMCL.US,D,20250604,000000,15.61,16.19,14.92,15.77,1143424,0
+SMCL.US,D,20250605,000000,15.4,15.786,13.1,13.42,1738643,0
+SMCL.US,D,20250606,000000,14.2,14.43,13.75,13.86,619853,0
+SMCL.US,D,20250609,000000,14.3,15.04,14.07,14.88,661491,0
+SMCL.US,D,20250610,000000,15,15.2,14.32,14.77,641393,0
+SMCL.US,D,20250611,000000,15.21,15.83,14.6304,14.9,1048102,0
+SMCL.US,D,20250612,000000,14.45,15.49,14.3,14.98,655912,0
+SMCL.US,D,20250613,000000,14.07,14.32,13.17,13.77,1145688,0
+SMCL.US,D,20250616,000000,14.22,15.59,14.06,15.11,1497651,0
+SMCL.US,D,20250617,000000,14.77,15.45,14.58,14.68,669795,0
+SMCL.US,D,20250618,000000,14.69,16.41,14.47,15.56,1683904,0
+SMCL.US,D,20250620,000000,16.42,16.75,15.32,16.19,1032600,0
+SMCL.US,D,20250623,000000,14.84,14.94,12.935,13,2203014,0
+SMCL.US,D,20250624,000000,13.31,14.39,13.1,14.23,1401382,0
+SMCL.US,D,20250625,000000,14.62,16.8896,14.42,16.67,2933476,0
+SMCL.US,D,20250626,000000,17.04,18.73,16.3,18.51,1958561,0
+SMCL.US,D,20250627,000000,18.73,19.047,16.73,17.29,1323428,0
+SMCL.US,D,20250630,000000,18.06,19.38,17.74,18.28,1231030,0
+SMCL.US,D,20250701,000000,17.79,18,16.3,16.93,1125839,0
+SMCL.US,D,20250702,000000,16.92,18.09,16.84,17.95,830552,0
+SMCL.US,D,20250703,000000,18.3,18.55,17.71,17.77,634321,0
+SMCL.US,D,20250707,000000,17.56,17.6,16.1,16.75,1168170,0
+SMCL.US,D,20250708,000000,16.97,18.2249,16.92,18.11,833020,0
+SMCL.US,D,20250709,000000,17.89,18.91,17.59,18.76,1265123,0
+SMCL.US,D,20250710,000000,19.38,20.025,18.52,18.98,1406493,0
+SMCL.US,D,20250711,000000,18.36,18.88,18.02,18.15,840144,0
+SMCL.US,D,20250714,000000,18.1,19.14,17.8,18.45,848756,0
+SMCL.US,D,20250715,000000,20.06,21.7644,19.87,21.02,2124201,0
+SMCL.US,D,20250716,000000,20.97,21.06,19.63,21.04,1209883,0
+SMCL.US,D,20250717,000000,21.27,21.71,20.5699,20.71,1340434,0
+SMCL.US,D,20250718,000000,21.05,21.44,19.46,19.86,963211,0
+SMCL.US,D,20250721,000000,20.48,21.5,19.54,19.62,743144,0
+SMCL.US,D,20250722,000000,19.81,19.83,17.6,18.37,701430,0
+SMCL.US,D,20250723,000000,19,20,18.92,19.7,647593,0
+SMCL.US,D,20250724,000000,19.8,20.87,19.395,20.3,689862,0
+SMCL.US,D,20250725,000000,19.91,21.73,19.53,21.72,850136,0
+SMCL.US,D,20250728,000000,22.71,26.1799,22.5,26.16,1402156,0
+SMCL.US,D,20250729,000000,25.87,27.34,24.49,24.93,1412945,0
+SMCL.US,D,20250730,000000,25.58,27.97,25.27,26.68,1619298,0
+SMCL.US,D,20250731,000000,27.8,28.05,24.646,25.14,1048309,0
+SMCL.US,D,20250801,000000,23.36,24.18,21.7814,23.03,1008129,0
+SMCL.US,D,20250804,000000,24.21,25.105,23.88,24.38,687737,0
+SMCL.US,D,20250805,000000,24.75,25.25,23.1154,23.59,1793550,0
+SMCL.US,D,20250806,000000,15.37,15.9886,13.3115,14.93,5024776,0
+SMCL.US,D,20250807,000000,15.15,16.17,14.77,14.78,2314067,0
+SMCL.US,D,20250808,000000,14.95,15.2,13.4234,13.45,1801983,0
+SMCL.US,D,20250811,000000,13.73,14.56,13.7,13.82,1408424,0
+SMCL.US,D,20250812,000000,14.07,14.64,13.565,14.55,1886360,0
+SMCL.US,D,20250813,000000,14.52,14.66,14.0004,14.32,1194500,0
+SMCL.US,D,20250814,000000,13.83,14.0399,13.4353,13.94,1393938,0
+SMCL.US,D,20250815,000000,13.75,13.94,13.1,13.85,1194501,0
+SMCL.US,D,20250818,000000,13.77,14.58,13.725,14.1,953070,0
+SMCL.US,D,20250819,000000,14.07,14.08,12.465,12.51,1371924,0
+SMCL.US,D,20250820,000000,12.54,12.61,11.3845,12.1294,1477185,0
+SMCL.US,D,20250821,000000,12.11,12.3,11.67,11.96,1028435,0
+SMCL.US,D,20250822,000000,11.6,12.9,11.55,12.8,1432756,0
+SMCL.US,D,20250825,000000,12.6,13.3802,12.45,12.9,1287423,0
+SMCL.US,D,20250826,000000,12.9,13.0695,12.63,13.06,660430,0
+SMCL.US,D,20250827,000000,12.98,13.42,12.7601,13.28,1035665,0
+SMCL.US,D,20250828,000000,13.3,13.6,12.77,12.79,1734841,0
+SMCL.US,D,20250829,000000,12.06,12.09,11.305,11.36,1793273,0
+SMCL.US,D,20250902,000000,10.47,10.94,10.33,10.94,1268108,0
+SMCL.US,D,20250903,000000,11,11.03,10.38,10.55,961595,0
+SMCL.US,D,20250904,000000,10.66,10.905,10.38,10.86,847247,0
+SMCL.US,D,20250905,000000,11.02,11.06,10.33,10.69,1140652,0
+SMCL.US,D,20250908,000000,10.92,11.03,10.4091,10.46,1214080,0
+SMCL.US,D,20250909,000000,10.6,12.01,10.545,11.99,1936893,0
+SMCL.US,D,20250910,000000,12.67,13.42,12.195,12.52,2942213,0
+SMCL.US,D,20250911,000000,12.67,12.8,12.25,12.54,1705231,0
+SMCL.US,D,20250912,000000,14.01,14.2,12.905,13.07,2111684,0
+SMCL.US,D,20250915,000000,13.15,13.52,12.6297,13.31,1275656,0
+SMCL.US,D,20250916,000000,13.36,13.54,12.78,12.99,1088961,0
+SMCL.US,D,20250917,000000,12.8,13.2812,12.31,13,1924357,0
+SMCL.US,D,20250918,000000,13.3,13.81,12.79,13.57,2018793,0
+SMCL.US,D,20250919,000000,13.63,13.9,13.28,13.46,1543798,0
+SMCL.US,D,20250922,000000,13.21,15.06,13.105,14.1,3095413,0
+SMCL.US,D,20250923,000000,14.4,14.57,13.49,14.15,2009753,0
+SMCL.US,D,20250924,000000,14.3,14.83,13.65,13.68,1589199,0
+SMCL.US,D,20250925,000000,12.92,14.23,12.48,13.66,1699375,0
+SMCL.US,D,20250926,000000,13.3,13.48,12.57,13.42,1644055,0
+SMCL.US,D,20250929,000000,13.7,14.31,13.48,13.72,1141898,0
+SMCL.US,D,20250930,000000,13.64,14.77,13.63,14.62,1619568,0
+SMCL.US,D,20251001,000000,14.38,17.3896,14.28,17.32,2402035,0
+SMCL.US,D,20251002,000000,17.33,17.65,16.46,17.4,2296402,0
+SMCL.US,D,20251003,000000,17.54,18.02,16.2403,16.99,1700944,0
+SMCL.US,D,20251006,000000,18.31,19.7,18.31,18.73,2188507,0
+SMCL.US,D,20251007,000000,19.87,20.66,18.0324,19.04,2110454,0
+SMCL.US,D,20251008,000000,19.12,21.5,18.67,21.48,1926511,0
+SMCL.US,D,20251009,000000,20.71,21.55,20.45,20.95,2386420,0
+SMCL.US,D,20251010,000000,21.04,21.2733,17,17.21,2361479,0
+SMCL.US,D,20251013,000000,18.5,19.0101,18,18.45,1007534,0
+SMCL.US,D,20251014,000000,18,18.727,17.255,17.31,1463139,0
+SMCL.US,D,20251015,000000,18.2,18.56,17.2,17.85,843096,0
+SMCL.US,D,20251016,000000,17.88,19.33,17.4043,17.75,1593181,0
+SMCL.US,D,20251017,000000,17.16,17.57,16.29,16.62,1062592,0
+SMCL.US,D,20251020,000000,18.41,19.41,18.16,18.41,1410203,0
+SMCL.US,D,20251021,000000,18.45,18.64,17.676727,18.25,812062,0
+SMCL.US,D,20251022,000000,18.03,18.03,15.097,16.7034,1414288,0
+SMCL.US,D,20251023,000000,16.13,16.13,13.5,13.77,3007621,0
+SMCL.US,D,20251024,000000,14.31,14.72,13.9301,13.95,1264374,0
+SMCL.US,D,20251027,000000,14.85,15.86,14.83,15.84,1486089,0
+SMCL.US,D,20251028,000000,15.8,17.305,15.7302,16.31,1445880,0
+SMCL.US,D,20251029,000000,17.23,17.34,15.78,16.5,1774927,0
+SMCL.US,D,20251030,000000,16,16.24,15.005,15.05,793614,0
+SMCL.US,D,20251031,000000,15.63,16.54,15.25,15.91,1251343,0
+SMCL.US,D,20251103,000000,16.44,16.54,15.06,15.16,1032528,0
+SMCL.US,D,20251104,000000,13.86,14.36,13.22,13.26,1834605,0
+SMCL.US,D,20251105,000000,11.83,12.56,10.17,10.18,3109284,0
+SMCL.US,D,20251106,000000,10.36,10.53,9.3101,9.355,1886110,0
+SMCL.US,D,20251107,000000,9.07,9.19,8.31,9.08,1730844,0
+SMCL.US,D,20251110,000000,9.82,9.86,9.11,9.23,1776578,0
+SMCL.US,D,20251111,000000,9.12,9.12,8.4829,8.6,1291782,0
+SMCL.US,D,20251112,000000,8.76,8.83,8.035,8.19,1523060,0
+SMCL.US,D,20251113,000000,8.11,8.11,6.84,6.97,2001810,0
+SMCL.US,D,20251114,000000,6.59,7.825,6.395,7.48,2289992,0
+SMCL.US,D,20251117,000000,7.14,7.19,6.31,6.52,1416392,0
+SMCL.US,D,20251118,000000,6.6,7.14,6.3037,6.81,1538371,0
+SMCL.US,D,20251119,000000,6.68,6.8265,6.1449,6.34,2693722,0
+SMCL.US,D,20251120,000000,7.04,7.04,5.5,5.54,3081115,0
+SMCL.US,D,20251121,000000,5.71,5.86,5.33,5.74,2829907,0
+SMCL.US,D,20251124,000000,5.8,6.2,5.66,6.13,2107689,0
+SMCL.US,D,20251125,000000,5.71,5.8697,5.3499,5.82,1670684,0
+SMCL.US,D,20251126,000000,6.03,6.135,5.79,5.93,1483743,0
+SMCL.US,D,20251128,000000,6.04,6.285,5.9365,6.27,741793,0
+SMCL.US,D,20251201,000000,6.07,6.307,5.8027,6.11,1433432,0
+SMCL.US,D,20251202,000000,6.19,6.44,5.925,5.93,1808207,0
+SMCL.US,D,20251203,000000,5.97,6.2,5.84,6.19,1321434,0
+SMCL.US,D,20251204,000000,6.12,6.459,5.9762,6.41,1582083,0
+SMCL.US,D,20251205,000000,6.245,6.5865,6.095,6.56,1895150,0
+SMCL.US,D,20251208,000000,6.69,6.985,6.56,6.81,2243902,0
+SMCL.US,D,20251209,000000,6.82,6.84,6.495,6.67,1284031,0
+SMCL.US,D,20251210,000000,6.645,6.69,6.345,6.61,1521070,0
+SMCL.US,D,20251211,000000,6.3,6.31,5.85,6.28,1908252,0
+SMCL.US,D,20251212,000000,6.185,6.46,5.63,5.66,1619374,0
+SMCL.US,D,20251215,000000,5.8,5.81,5.2535,5.3,1703407,0
+SMCL.US,D,20251216,000000,5.28,5.465,5.16,5.38,1040328,0
+SMCL.US,D,20251217,000000,5.34,5.47,4.775,4.7822,2164972,0
+SMCL.US,D,20251218,000000,5.04,5.1,4.5301,4.63,1539381,0
+SMCL.US,D,20251219,000000,4.7,5.2,4.68,5.16,2065205,0
+SMCL.US,D,20251222,000000,5.19,5.34,5.0724,5.14,2867404,0
+SMCL.US,D,20251223,000000,5.1,5.14,4.87,5.04,2533238,0
+SMCL.US,D,20251224,000000,4.98,5.03,4.8803,4.96,1505682,0
+SMCL.US,D,20251226,000000,4.97,5.03,4.815,4.96,2015162,0
+SMCL.US,D,20251229,000000,4.79,5.13,4.7402,4.79,3618834,0
+SMCL.US,D,20251230,000000,4.87,4.87,4.65,4.65,4953268,0
+SMCL.US,D,20251231,000000,4.66,4.71,4.45,4.52,3660095,0
+SMCL.US,D,20260102,000000,4.72,5.17,4.72,5.03,5847889,0
+SMCL.US,D,20260105,000000,5.25,5.37,4.7106,4.74,9169646,0
+SMCL.US,D,20260106,000000,4.91,4.91,4.54,4.88,6732321,0
+SMCL.US,D,20260107,000000,4.92,4.92,4.64,4.72,3800652,0
+SMCL.US,D,20260108,000000,4.72,4.72,4.46,4.67,4586033,0
+SMCL.US,D,20260109,000000,4.69,5.0151,4.5597,4.73,4441237,0
+SMCL.US,D,20260112,000000,4.68,4.86,4.62,4.74,4224115,0
+SMCL.US,D,20260113,000000,4.65,4.65,4,4.26,6828688,0
+SMCL.US,D,20260114,000000,4.15,4.29,4,4.15,4359569,0
+SMCL.US,D,20260115,000000,4.28,4.6076,4.2387,4.49,6145830,0
+SMCL.US,D,20260116,000000,4.57,5.545,4.53,5.46,14290680,0
+SMCL.US,D,20260120,000000,4.965,5.135,4.65,5.04,8361743,0
+SMCL.US,D,20260121,000000,5.1,5.43,4.885,5.3,6421620,0
+SMCL.US,D,20260122,000000,5.55,5.69,5.33,5.35,8887585,0
+SMCL.US,D,20260123,000000,5.68,5.73,4.975,5.1,8668890,0
+SMCL.US,D,20260126,000000,5.02,5.04,4.7614,4.81,6669616,0
+SMCL.US,D,20260127,000000,4.82,4.955,4.525,4.93,6434426,0
+SMCL.US,D,20260128,000000,5.06,5.285,4.8546,4.93,10151531,0
+SMCL.US,D,20260129,000000,4.79,4.79,4.27,4.59,9599934,0
+SMCL.US,D,20260130,000000,4.57,4.6437,4.2,4.27,5430021,0
+SMCL.US,D,20260202,000000,4.2,4.795,4.175,4.43,6801015,0
+SMCL.US,D,20260203,000000,4.51,4.57,4.1197,4.45,10935455,0
+SMCL.US,D,20260204,000000,5.34,5.98,5.03,5.63,17704342,0
+SMCL.US,D,20260205,000000,5.4,5.53,4.17,4.65,14608050,0
+SMCL.US,D,20260206,000000,4.96,5.8,4.76,5.7,10623760,0
+SMCL.US,D,20260209,000000,5.32,5.54,5.13,5.43,6263407,0
+SMCL.US,D,20260210,000000,5.555,5.6901,5.255,5.36,4385154,0
+SMCL.US,D,20260211,000000,5.53,5.53,4.815,4.95,4320513,0
+SMCL.US,D,20260212,000000,4.97,5.015,4.44,4.44,3958592,0
+SMCL.US,D,20260213,000000,4.49,4.66,4.3801,4.47,2733723,0
+SMCL.US,D,20260217,000000,4.39,4.5093,4.18,4.34,3419021,0
+SMCL.US,D,20260218,000000,4.35,4.41,4.11,4.215,2870041,0
diff --git a/daily/us/nasdaq etfs/smcx.us.txt b/daily/us/nasdaq etfs/smcx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d2f8684c37aa343864e89958d2c8621ed3c21687
--- /dev/null
+++ b/daily/us/nasdaq etfs/smcx.us.txt	
@@ -0,0 +1,373 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMCX.US,D,20240823,000000,382.1,398.3,375.4,386.6,2514.05,0
+SMCX.US,D,20240826,000000,384,387.6,312,323.2,9549.2,0
+SMCX.US,D,20240827,000000,272.6,313.8,265.202,304.2,21445.35,0
+SMCX.US,D,20240828,000000,234.6,237.6,135.2,187.8,148422.55,0
+SMCX.US,D,20240829,000000,181.6,214,181.4,192.2,40545.3,0
+SMCX.US,D,20240830,000000,199.8,199.8,167.004,182.2,44569.9,0
+SMCX.US,D,20240903,000000,174,203.2,174,184.8,28146.95,0
+SMCX.US,D,20240904,000000,168.2,179.4,158.2,170,30539.3,0
+SMCX.US,D,20240905,000000,163.2,168.2,156.4,162.2,24697.3,0
+SMCX.US,D,20240906,000000,153.198,155.2,137.6,140.2,39712.75,0
+SMCX.US,D,20240909,000000,145,162.6,141.474,157,32484.25,0
+SMCX.US,D,20240910,000000,158.2,163.692,150.2,159.4,20291.95,0
+SMCX.US,D,20240911,000000,161,184.784,158.382,184.4,44699.95,0
+SMCX.US,D,20240912,000000,180,187.78,173,181.4,27353,0
+SMCX.US,D,20240913,000000,182,203.6,178.6,193.6,50293.35,0
+SMCX.US,D,20240916,000000,185,193.58,173.4,186.4,21642.55,0
+SMCX.US,D,20240917,000000,190.2,193.4,175.3,178.2,21391.5,0
+SMCX.US,D,20240918,000000,182,195.272,175.8,176,44072.95,0
+SMCX.US,D,20240919,000000,191.2,192.5,175.3,176.2,48230.1,0
+SMCX.US,D,20240920,000000,177.8,192.59,176.4,192.2,42583.65,0
+SMCX.US,D,20240923,000000,185.6,213.798,185.408,199.6,54446.8,0
+SMCX.US,D,20240924,000000,199.2,204.6,188,197.6,32309.7,0
+SMCX.US,D,20240925,000000,199.2,208.2,192.6,192.8,21385.2,0
+SMCX.US,D,20240926,000000,204,214.384,122.2,145.8,241784.8,0
+SMCX.US,D,20240927,000000,143.6,160.7,143.6,157.6,74047.4,0
+SMCX.US,D,20240930,000000,153.6,171.4,153,155.2,51426,0
+SMCX.US,D,20241001,000000,157,163.4,143.2,147.4,55597.85,0
+SMCX.US,D,20241002,000000,143.4,157.6,142,157.2,32530.9,0
+SMCX.US,D,20241003,000000,156.4,174,152,154.2,45683.3,0
+SMCX.US,D,20241004,000000,159.6,163.8,146.8,151.6,38348,0
+SMCX.US,D,20241007,000000,153.8,204.8,153.8,199.2,158945.6,0
+SMCX.US,D,20241008,000000,218.4,218.4,168.8,179.2,198863.35,0
+SMCX.US,D,20241009,000000,182.2,210.4,180.8,194,148645.65,0
+SMCX.US,D,20241010,000000,182.4,191.6,171,187.4,107964.25,0
+SMCX.US,D,20241011,000000,181.8,200.6,181.6,198,96716.85,0
+SMCX.US,D,20241014,000000,201.2,211.8,186.8,194.8,104807.15,0
+SMCX.US,D,20241015,000000,194.4,204.2,181,197.2,143580.1,0
+SMCX.US,D,20241016,000000,201.4,218.6,193.8,205.4,182725.65,0
+SMCX.US,D,20241017,000000,219.6,221,192.2,195.6,171284.2,0
+SMCX.US,D,20241018,000000,199.6,206.4,190.4,192.2,110766.65,0
+SMCX.US,D,20241021,000000,193.4,205.6,190,197,120665.1,0
+SMCX.US,D,20241022,000000,197,199.8,172.6,181.8,134301.6,0
+SMCX.US,D,20241023,000000,179,183,171.402,177,57829.95,0
+SMCX.US,D,20241024,000000,180,191.2,179.4,183.2,63218.1,0
+SMCX.US,D,20241025,000000,186.6,200.2,185,191.8,91510.2,0
+SMCX.US,D,20241028,000000,196,203,191.8,195,74242.05,0
+SMCX.US,D,20241029,000000,194.2,211.13,187.2,206.2,98515.2,0
+SMCX.US,D,20241030,000000,88,119,65.4,71.2,1757750.8,0
+SMCX.US,D,20241031,000000,59.2,62.17,46.9,54.6,950633.35,0
+SMCX.US,D,20241101,000000,48.8,52.8,41.6,42.2,650539.9,0
+SMCX.US,D,20241104,000000,39,48.998,36,42.4,734306,0
+SMCX.US,D,20241105,000000,42.8,48.97,39.42,48,927909.05,0
+SMCX.US,D,20241106,000000,24.6,31.77,22.2,30.4,1281276.8,0
+SMCX.US,D,20241107,000000,30.2,38.8,29.2,38.2,910949.1,0
+SMCX.US,D,20241108,000000,38.6,40.4,33,35.2,792405.85,0
+SMCX.US,D,20241111,000000,29,32.798,26,31.2,704786.3,0
+SMCX.US,D,20241112,000000,28.4,31,27.2,27.2,337857.6,0
+SMCX.US,D,20241113,000000,25.6,27.6,23.6,23.6,514072,0
+SMCX.US,D,20241114,000000,18.456,21.2,17.054,18.51,1086530.25,0
+SMCX.US,D,20241115,000000,18.006,19.894,16.802,19.6,771806.65,0
+SMCX.US,D,20241118,000000,22.6,30.510911,22.46,25.52,3735855,0
+SMCX.US,D,20241119,000000,38.75,44.06,35.31,41.4,4182483,0
+SMCX.US,D,20241120,000000,38.54,39.8,31.47,34.11,2890769,0
+SMCX.US,D,20241121,000000,39.15,46.535,36,44.46,3787426,0
+SMCX.US,D,20241122,000000,47.74,58.2798,46.77,54.55,4009758,0
+SMCX.US,D,20241125,000000,63.61,74.5601,62.596,71.77,3871390,0
+SMCX.US,D,20241126,000000,68.47,68.47,55.32,56.56,2723551,0
+SMCX.US,D,20241127,000000,59.4,65.5855,56.661,58.75,2308481,0
+SMCX.US,D,20241129,000000,51.89,53.52,45.45,50.61,1817688,0
+SMCX.US,D,20241202,000000,66.44,86.3505,58.78,79.5,6602029,0
+SMCX.US,D,20241203,000000,88.18,94.57,67.66,72.71,6231814,0
+SMCX.US,D,20241204,000000,72.34,80.84,70.47,78.22,3089195,0
+SMCX.US,D,20241205,000000,80.7,82,75,75.7,1366147,0
+SMCX.US,D,20241206,000000,79.14,89.62,76.5,85.84,3291569,0
+SMCX.US,D,20241209,000000,101.5,101.7019,86.5,86.7,3105679,0
+SMCX.US,D,20241210,000000,83.2,83.2,69.47,72.26,2983915,0
+SMCX.US,D,20241211,000000,64,66.11,56.4171,64.19,2697601,0
+SMCX.US,D,20241212,000000,62.2,69.15,61.51,62.89,1552032,0
+SMCX.US,D,20241213,000000,60,61.3561,55.1,58.11,2387965,0
+SMCX.US,D,20241216,000000,42,54.5,41.59,48.35,2853551,0
+SMCX.US,D,20241217,000000,49,53.95,48.2803,49.24,1499300,0
+SMCX.US,D,20241218,000000,49.26,51.97,44.19,44.74,1456441,0
+SMCX.US,D,20241219,000000,46.68,48.1428,40.8,41.92,1184306,0
+SMCX.US,D,20241220,000000,40.99,47.8,40,42.38,1456655,0
+SMCX.US,D,20241223,000000,43.53,45.42,42.75,45,1446941,0
+SMCX.US,D,20241224,000000,45.15,53.49,44.39,50.19,1659308,0
+SMCX.US,D,20241226,000000,52.49,53.4,48.4167,48.48,877484,0
+SMCX.US,D,20241227,000000,46.83,47.8,42.401,43.37,1002058,0
+SMCX.US,D,20241230,000000,41.25,42.0399,38.2729,39.84,983734,0
+SMCX.US,D,20241231,000000,40.05,41.62,37.91,39.285,710701,0
+SMCX.US,D,20250102,000000,40.2,41.5675,37.7872,38.21,806492,0
+SMCX.US,D,20250103,000000,38.91,46.6939,38.29,46.3,1195354,0
+SMCX.US,D,20250106,000000,51.01,60.66,50.85,55.1,1983712,0
+SMCX.US,D,20250107,000000,54.65,55.37,47.8,48.76,1307449,0
+SMCX.US,D,20250108,000000,47,47.37,41.101,43.62,1528793,0
+SMCX.US,D,20250110,000000,43.08,47.5352,41.16,43.5,1269277,0
+SMCX.US,D,20250113,000000,38.72,39.8,33.99,39.47,1865703,0
+SMCX.US,D,20250114,000000,41.68,42.69,37.68,38.01,1021494,0
+SMCX.US,D,20250115,000000,39.88,40.73,37.89,39.13,961263,0
+SMCX.US,D,20250116,000000,41.59,43.69,38.89,39.4,1573627,0
+SMCX.US,D,20250117,000000,41,41.01,38.4001,38.52,1157736,0
+SMCX.US,D,20250121,000000,39.81,45.11,39.256672,42.52,1628789,0
+SMCX.US,D,20250122,000000,46.5,49.175,43.3,46.18,1744216,0
+SMCX.US,D,20250123,000000,44.64,46.18,43.45,45.05,831513,0
+SMCX.US,D,20250124,000000,46.71,48.36,43.99,44.48,1102880,0
+SMCX.US,D,20250127,000000,36.31,40.9354,31.56,33.35,2578852,0
+SMCX.US,D,20250128,000000,34.15,34.709,29.0201,31.26,1555483,0
+SMCX.US,D,20250129,000000,31.5,31.9,29.97,30.36,754957,0
+SMCX.US,D,20250130,000000,31.63,32.47,30.33,32.04,689363,0
+SMCX.US,D,20250131,000000,32.18,36.88,31.4,31.85,1615435,0
+SMCX.US,D,20250203,000000,28.73,29.7773,25.5307,28.06,1926279,0
+SMCX.US,D,20250204,000000,30.13,33.474,29.23,32.92,1765650,0
+SMCX.US,D,20250205,000000,37,41.7251,34.28,38.14,4310796,0
+SMCX.US,D,20250206,000000,39.3,45.2489,39,43.65,2605856,0
+SMCX.US,D,20250207,000000,45.76,51.695,45,50.01,2967651,0
+SMCX.US,D,20250210,000000,54.74,68.02,53,67.5,4007539,0
+SMCX.US,D,20250211,000000,60.62,66.4528,54.12,54.89,5728182,0
+SMCX.US,D,20250212,000000,64.47,68,55,57.02,4840828,0
+SMCX.US,D,20250213,000000,55.27,67.4885,51,64.44,4412307,0
+SMCX.US,D,20250214,000000,66.57,82.39,66.56,81.69,3758580,0
+SMCX.US,D,20250218,000000,92.6,109.8979,92.3475,108.5,4787090,0
+SMCX.US,D,20250219,000000,121.43,149.16,107.57,125.63,8861019,0
+SMCX.US,D,20250220,000000,112.5,134.62,100.5286,121.39,5631592,0
+SMCX.US,D,20250221,000000,127.88,133.8514,104.04,107.98,3914200,0
+SMCX.US,D,20250224,000000,99.49,108.67,85.6207,90.401,3665131,0
+SMCX.US,D,20250225,000000,85.03,87.24,64,69.22,6220554,0
+SMCX.US,D,20250226,000000,97.055,101,82.4676,85.54,4982403,0
+SMCX.US,D,20250227,000000,78.41,81.8688,56.72,58.08,5479136,0
+SMCX.US,D,20250228,000000,49.97,59.5,47.01,53.92,5326553,0
+SMCX.US,D,20250303,000000,56.35,56.35,38.7,39.76,4628000,0
+SMCX.US,D,20250304,000000,37.27,49.8,36.3319,46.51,6548661,0
+SMCX.US,D,20250305,000000,47.01,50.7917,44.4414,46.05,2941343,0
+SMCX.US,D,20250306,000000,42,47.62,38.2501,41.45,3985408,0
+SMCX.US,D,20250307,000000,39.99,44.6,37.6582,44.05,2960721,0
+SMCX.US,D,20250310,000000,42.89,46.8,38.81,40.95,3845914,0
+SMCX.US,D,20250311,000000,40.39,50.83,40.36,49.64,6362952,0
+SMCX.US,D,20250312,000000,57,59.65,52,53.38,4696805,0
+SMCX.US,D,20250313,000000,51.99,54.67,44.5501,44.91,3243739,0
+SMCX.US,D,20250314,000000,48.01,51.98,47.5636,51.81,2647984,0
+SMCX.US,D,20250317,000000,53.29,54.2,48.7,51.1,2300576,0
+SMCX.US,D,20250318,000000,48.6,49.23,41.16,41.295,3713207,0
+SMCX.US,D,20250319,000000,43.32,48.6484,41.805,46.05,3494869,0
+SMCX.US,D,20250320,000000,44.8,47.15,42.425,43.57,2288215,0
+SMCX.US,D,20250321,000000,43.57,51.3482,43.01,50.17,3779316,0
+SMCX.US,D,20250324,000000,46.91,51.5,44.5,49.1,5659897,0
+SMCX.US,D,20250325,000000,48.74,52.92,45.35,46.6,3684077,0
+SMCX.US,D,20250326,000000,45.56,46.98,37.3514,38.32,4247868,0
+SMCX.US,D,20250327,000000,36.82,37.63,33.34,33.48,3364926,0
+SMCX.US,D,20250328,000000,33.37,35.88,31.6501,32.33,3430238,0
+SMCX.US,D,20250331,000000,29.24,32.9,28.36,32.35,2542686,0
+SMCX.US,D,20250401,000000,32.51,35.4,31.6404,33.76,2441766,0
+SMCX.US,D,20250402,000000,31.59,35.67,31.375,33.77,3126930,0
+SMCX.US,D,20250403,000000,27.75,30.24,27.002,28.35,3690384,0
+SMCX.US,D,20250404,000000,25.54,26.3,20.0901,23.88,6040280,0
+SMCX.US,D,20250407,000000,21.08,30.8299,20.5,29.02,6293311,0
+SMCX.US,D,20250408,000000,32.95,33.3,25.3087,26.8,5672445,0
+SMCX.US,D,20250409,000000,26.96,36.2097,26.16,34.93,5304233,0
+SMCX.US,D,20250410,000000,32,32.65,27,29.23,2999523,0
+SMCX.US,D,20250411,000000,29.82,30.21,27.21,28.19,2316538,0
+SMCX.US,D,20250414,000000,31.33,31.46,27.8701,28.06,2426030,0
+SMCX.US,D,20250415,000000,28.4,30.53,28,28.72,1918465,0
+SMCX.US,D,20250416,000000,25.91,28.93,24.31,25.98,2256693,0
+SMCX.US,D,20250417,000000,26.32,26.32,23.4101,25.12,2506131,0
+SMCX.US,D,20250421,000000,23.68,24.1384,21,21.99,2528012,0
+SMCX.US,D,20250422,000000,22.76,24.1933,22.055,23.54,2293587,0
+SMCX.US,D,20250423,000000,27.21,30.23,26.65,27.04,3737097,0
+SMCX.US,D,20250424,000000,28.3,32.9,28.1399,31.82,3719579,0
+SMCX.US,D,20250425,000000,31.48,33.34,30.78,32.75,3197824,0
+SMCX.US,D,20250428,000000,33.08,35.22,32.1,34.26,4167796,0
+SMCX.US,D,20250429,000000,33.51,34.21,31.77,31.88,4576192,0
+SMCX.US,D,20250430,000000,19.6,24.7622,19.12,24.46,9797289,0
+SMCX.US,D,20250501,000000,24.85,27.4,23.37,25.75,5478951,0
+SMCX.US,D,20250502,000000,26.15,27.91,25.69,27.225,4615236,0
+SMCX.US,D,20250505,000000,26.091,26.863,24.6632,24.8,2551398,0
+SMCX.US,D,20250506,000000,23.82,26.49,23.75,25.84,3614509,0
+SMCX.US,D,20250507,000000,22.83,25.88,22.0948,25.13,5576438,0
+SMCX.US,D,20250508,000000,25.8,26.2,24.32,24.5,3554084,0
+SMCX.US,D,20250509,000000,24.53,25.53,23.04,24.23,2823340,0
+SMCX.US,D,20250512,000000,27.02,28.84,25.67,26.5,4793872,0
+SMCX.US,D,20250513,000000,28,35.34,27.52,34.94,9442857,0
+SMCX.US,D,20250514,000000,47.66,48.8,42.5872,45.92,13065052,0
+SMCX.US,D,20250515,000000,43.94,46.78,38.66,43.76,9082874,0
+SMCX.US,D,20250516,000000,47,51.35,45.8682,47.95,10795600,0
+SMCX.US,D,20250519,000000,44.16,48.51,43.88,45.24,4760101,0
+SMCX.US,D,20250520,000000,44.98,45.1595,40.29,41.07,3819654,0
+SMCX.US,D,20250521,000000,42.5,43.9799,38.055,38.81,5256471,0
+SMCX.US,D,20250522,000000,38.97,40.2299,37.95,38.17,3004206,0
+SMCX.US,D,20250523,000000,35.18,36.479,34,35.76,3733749,0
+SMCX.US,D,20250527,000000,38.02,41.065,37.0583,38.38,4158642,0
+SMCX.US,D,20250528,000000,38.91,40.8317,37.21,39.04,3970966,0
+SMCX.US,D,20250529,000000,41.155,42.7225,37.31,37.49,3885451,0
+SMCX.US,D,20250530,000000,36.502,36.95,33.6519,35.4,3004164,0
+SMCX.US,D,20250602,000000,34.49,37.45,34.35,37.36,2666345,0
+SMCX.US,D,20250603,000000,37.69,42.24,37.2408,40.94,3963398,0
+SMCX.US,D,20250604,000000,42.16,43.8,40.35,42.67,3329874,0
+SMCX.US,D,20250605,000000,41.97,42.7677,35.3459,36.19,4020608,0
+SMCX.US,D,20250606,000000,38.34,38.99,37.15,37.48,2281950,0
+SMCX.US,D,20250609,000000,38.5,40.6794,38.02,40.19,2424649,0
+SMCX.US,D,20250610,000000,40.37,41.19,38.75,39.8,1663552,0
+SMCX.US,D,20250611,000000,41,42.8,39.55,40.35,3146730,0
+SMCX.US,D,20250612,000000,39.19,41.9,38.675,40.49,1961455,0
+SMCX.US,D,20250613,000000,38.24,38.73,35.6,37.1,3376780,0
+SMCX.US,D,20250616,000000,38.46,42.15,38.02,40.84,2882764,0
+SMCX.US,D,20250617,000000,39.9,41.8,39.37,39.76,1835601,0
+SMCX.US,D,20250618,000000,39.56,44.4,39.03,42.05,3478199,0
+SMCX.US,D,20250620,000000,44.14,45.27,41.4301,43.64,2928932,0
+SMCX.US,D,20250623,000000,40,40.4067,34.98,35.14,6082201,0
+SMCX.US,D,20250624,000000,36.01,38.95,35.41,38.34,3537257,0
+SMCX.US,D,20250625,000000,39.3,45.6865,39,45.14,6157700,0
+SMCX.US,D,20250626,000000,46.05,50.66,44.0201,50.12,4052312,0
+SMCX.US,D,20250627,000000,50.63,51.5,45.2,46.66,3159840,0
+SMCX.US,D,20250630,000000,48.81,52.4,48,49.43,2659821,0
+SMCX.US,D,20250701,000000,47.52,48.63,44.06,45.68,2972963,0
+SMCX.US,D,20250702,000000,45.78,48.8001,45.495,48.52,1924175,0
+SMCX.US,D,20250703,000000,49.55,50.252,47.7727,47.96,1574033,0
+SMCX.US,D,20250707,000000,47.15,47.43,43.41,45.09,2274343,0
+SMCX.US,D,20250708,000000,45.73,49.1999,45.68,48.85,1592374,0
+SMCX.US,D,20250709,000000,48.2,51.04,47.41,50.64,2230872,0
+SMCX.US,D,20250710,000000,52.3,54.04,50,51.24,2433215,0
+SMCX.US,D,20250711,000000,50,51,48.63,48.87,1544271,0
+SMCX.US,D,20250714,000000,48.6,51.66,48.02,49.85,1488931,0
+SMCX.US,D,20250715,000000,54.08,58.76,53.5,56.65,3353289,0
+SMCX.US,D,20250716,000000,56.38,56.94,53,56.68,1718209,0
+SMCX.US,D,20250717,000000,57.48,58.649,55.42,55.58,1750050,0
+SMCX.US,D,20250718,000000,56.46,57.9,52.5,53.49,1710381,0
+SMCX.US,D,20250721,000000,54.95,57.8451,52.6,52.84,2102698,0
+SMCX.US,D,20250722,000000,53.46,53.56,47.39,49.46,1895866,0
+SMCX.US,D,20250723,000000,50.97,53.91,50.97,52.98,1186183,0
+SMCX.US,D,20250724,000000,53,56.3628,52.21,54.52,1384868,0
+SMCX.US,D,20250725,000000,53.46,58.7,52.7,58.6,1465258,0
+SMCX.US,D,20250728,000000,61.51,70.5799,60.3818,70.55,2613054,0
+SMCX.US,D,20250729,000000,69.82,73.8689,66,67.25,2537682,0
+SMCX.US,D,20250730,000000,69.36,75.4,68.36,71.86,2474992,0
+SMCX.US,D,20250731,000000,75.02,75.61,66.455,67.68,2269204,0
+SMCX.US,D,20250801,000000,62.95,65.29,58.62,62.09,2058654,0
+SMCX.US,D,20250804,000000,65.25,67.55,64.28992,65.17,1422755,0
+SMCX.US,D,20250805,000000,66.64,68,62.325,63.25,3037355,0
+SMCX.US,D,20250806,000000,41.27,43,35.75,40.08,8039581,0
+SMCX.US,D,20250807,000000,40.56,43.43,39.603,39.69,3415842,0
+SMCX.US,D,20250808,000000,39.97,40.84,36.04,36.13,3815521,0
+SMCX.US,D,20250811,000000,36.91,39.0699,36.71,37.01,2874457,0
+SMCX.US,D,20250812,000000,37.84,39.27,36.37,38.95,2131146,0
+SMCX.US,D,20250813,000000,39.01,39.2999,37.55,38.35,1744755,0
+SMCX.US,D,20250814,000000,37.15,37.61,36.01,37.28,1651523,0
+SMCX.US,D,20250815,000000,36.75,37.34,35.0559,37.05,1254031,0
+SMCX.US,D,20250818,000000,37,39.06,36.71,37.77,1315878,0
+SMCX.US,D,20250819,000000,37.64,37.75,33.35,33.44,1766344,0
+SMCX.US,D,20250820,000000,33.59,33.74,30.45,32.41,1892462,0
+SMCX.US,D,20250821,000000,32.38,32.93,31.14,31.95,1290370,0
+SMCX.US,D,20250822,000000,30.9,34.51,30.828,34.24,1679303,0
+SMCX.US,D,20250825,000000,33.83,35.79,33.25,34.43,1417852,0
+SMCX.US,D,20250826,000000,34.4,34.914,33.74,34.84,1198234,0
+SMCX.US,D,20250827,000000,34.93,35.85,34.07,35.44,1276837,0
+SMCX.US,D,20250828,000000,35.65,36.31,34.08,34.1,1981145,0
+SMCX.US,D,20250829,000000,32.35,32.35,30.18,30.32,2358739,0
+SMCX.US,D,20250902,000000,27.96,29.22,27.3655,29.14,1548503,0
+SMCX.US,D,20250903,000000,29.275,29.275,27.652,28.16,1189889,0
+SMCX.US,D,20250904,000000,28.4,29.064,27.62,28.84,958652,0
+SMCX.US,D,20250905,000000,29.32,29.5,27.4847,28.47,1105940,0
+SMCX.US,D,20250908,000000,29.05,29.31,27.69,27.89,1166445,0
+SMCX.US,D,20250909,000000,28.14,31.95,28.05,31.89,2338738,0
+SMCX.US,D,20250910,000000,33.39,35.725,32.45,33.32,2802206,0
+SMCX.US,D,20250911,000000,33.74,34.1684,32.58,33.28,1708097,0
+SMCX.US,D,20250912,000000,37.21,37.83,34.3,34.85,2797436,0
+SMCX.US,D,20250915,000000,35.12,35.99,33.57,35.4,2217426,0
+SMCX.US,D,20250916,000000,35.68,36.03,33.98,34.61,1059029,0
+SMCX.US,D,20250917,000000,34.04,35.3536,32.7373,34.58,1892188,0
+SMCX.US,D,20250918,000000,35.5,36.71,34.01,36.17,2518300,0
+SMCX.US,D,20250919,000000,36.235,36.96,35.285,35.8,1995084,0
+SMCX.US,D,20250922,000000,35.24,40.08,34.8398,37.49,3816284,0
+SMCX.US,D,20250923,000000,38.2,38.76,35.8483,37.63,3251195,0
+SMCX.US,D,20250924,000000,37.99,39.46,36.335,36.4556,2375752,0
+SMCX.US,D,20250925,000000,34.51,37.79,33.2,36.26,2456647,0
+SMCX.US,D,20250926,000000,35.3,35.8136,33.46,35.63,1841256,0
+SMCX.US,D,20250929,000000,36.41,38.0195,35.81,36.46,2053782,0
+SMCX.US,D,20250930,000000,36.14,39.27,36.14,38.86,2335104,0
+SMCX.US,D,20251001,000000,38.22,46.17,38.03,46,3893811,0
+SMCX.US,D,20251002,000000,46.19,46.92,43.7012,46.18,2463000,0
+SMCX.US,D,20251003,000000,46.34,47.8806,43.147905,45.16,2734129,0
+SMCX.US,D,20251006,000000,48.74,52.34,48.7077,49.76,3507432,0
+SMCX.US,D,20251007,000000,52.75,54.9316,47.88,50.52,2987113,0
+SMCX.US,D,20251008,000000,50.76,57.07,49.6274,57.06,2576302,0
+SMCX.US,D,20251009,000000,55,57.22,54.36,55.64,2207853,0
+SMCX.US,D,20251010,000000,56.13,56.5,45.23,45.8,4658602,0
+SMCX.US,D,20251013,000000,49,50.47,47.6694,48.85,1754836,0
+SMCX.US,D,20251014,000000,47.73,49.68,45.81,45.94,1650048,0
+SMCX.US,D,20251015,000000,48.47,49.25,45.5,47.38,1140000,0
+SMCX.US,D,20251016,000000,47.39,51.2938,46.16,47.12,2349746,0
+SMCX.US,D,20251017,000000,45.71,46.6137,43.13,44.05,1711141,0
+SMCX.US,D,20251020,000000,48.7,51.46,48.15,48.83,2089313,0
+SMCX.US,D,20251021,000000,48.95,49.36,46.92,48.39,1281632,0
+SMCX.US,D,20251022,000000,47.72,47.72,39.93,44.21,2221557,0
+SMCX.US,D,20251023,000000,42.805,43,35.58,36.46,4480647,0
+SMCX.US,D,20251024,000000,37.92,38.9899,36.79,36.93,1962270,0
+SMCX.US,D,20251027,000000,39.12,41.9796,39.12,41.81,1965519,0
+SMCX.US,D,20251028,000000,41.95,45.8,41.565,43.13,1833953,0
+SMCX.US,D,20251029,000000,45.535,45.88,41.82,43.56,2112550,0
+SMCX.US,D,20251030,000000,42.16,42.95,39.7,39.73,1198305,0
+SMCX.US,D,20251031,000000,41.4,43.815,40.38,42.22,1179118,0
+SMCX.US,D,20251103,000000,43.4,43.78,39.86,40.12,1246113,0
+SMCX.US,D,20251104,000000,36.78,38,34.96,35.02,2347529,0
+SMCX.US,D,20251105,000000,31.18,33.03,26.81,26.83,4227461,0
+SMCX.US,D,20251106,000000,27.32,27.7299,24.54,24.6,2864843,0
+SMCX.US,D,20251107,000000,23.87,24.17,21.88,23.91,2549888,0
+SMCX.US,D,20251110,000000,25.89,26.055,24.025,24.35,1921654,0
+SMCX.US,D,20251111,000000,24.04,24.04,22.37,22.64,1650408,0
+SMCX.US,D,20251112,000000,23,23.32,21.19,21.58,1565746,0
+SMCX.US,D,20251113,000000,21.44,21.44,18,18.34,2910688,0
+SMCX.US,D,20251114,000000,17.36,20.6,16.68,19.72,2907234,0
+SMCX.US,D,20251117,000000,18.79,19,16.68,17.17,2133958,0
+SMCX.US,D,20251118,000000,17.45,18.82,16.5814,17.97,1921044,0
+SMCX.US,D,20251119,000000,17.56,17.9986,16.21,16.72,2191550,0
+SMCX.US,D,20251120,000000,18.47,18.47,14.4701,14.58,3721126,0
+SMCX.US,D,20251121,000000,15.08,15.441,14.035,15.12,2681943,0
+SMCX.US,D,20251124,000000,15.25,16.3422,14.882,16.17,1643730,0
+SMCX.US,D,20251125,000000,15.025,15.47,14.08,15.34,1922105,0
+SMCX.US,D,20251126,000000,15.88,16.18511,15.275,15.6,1762790,0
+SMCX.US,D,20251128,000000,16.07,16.56,15.63,16.55,1081421,0
+SMCX.US,D,20251201,000000,16.04,16.63,15.29,16.1,1369041,0
+SMCX.US,D,20251202,000000,16.3,16.98,15.61,15.61,1699999,0
+SMCX.US,D,20251203,000000,15.64,16.35,15.37,16.31,1465660,0
+SMCX.US,D,20251204,000000,16.16,17.03,15.74,16.88,2110400,0
+SMCX.US,D,20251205,000000,16.43,17.35,16.05,17.28,1960466,0
+SMCX.US,D,20251208,000000,17.63,18.438,17.28,17.95,2551571,0
+SMCX.US,D,20251209,000000,18,18.03,17.11,17.57,1632222,0
+SMCX.US,D,20251210,000000,17.54,17.64,16.74,17.42,1397047,0
+SMCX.US,D,20251211,000000,16.625,16.65,15.43,16.51,2641691,0
+SMCX.US,D,20251212,000000,16.32,17.03,14.77,14.87,2866764,0
+SMCX.US,D,20251215,000000,15.27,15.3,13.86,13.96,1961820,0
+SMCX.US,D,20251216,000000,13.87,14.425,13.59,14.2,1254872,0
+SMCX.US,D,20251217,000000,14,14.4233,12.55,12.58,2479478,0
+SMCX.US,D,20251218,000000,13.27,13.44,11.9101,12.15,2446323,0
+SMCX.US,D,20251219,000000,12.38,13.67,12.34,13.58,2657334,0
+SMCX.US,D,20251222,000000,13.64,14.06,13.35,13.52,2745966,0
+SMCX.US,D,20251223,000000,13.37,13.53,12.82,13.25,2052525,0
+SMCX.US,D,20251224,000000,13.12,13.25,12.8686,13.04,808945,0
+SMCX.US,D,20251226,000000,13.11,13.25,12.665,13.06,1781942,0
+SMCX.US,D,20251229,000000,12.57,13.49,12.48,12.59,2519134,0
+SMCX.US,D,20251230,000000,12.36,12.36,11.71,11.73,2512197,0
+SMCX.US,D,20251231,000000,11.74,11.88,11.21,11.4,2130431,0
+SMCX.US,D,20260102,000000,11.9,13.04,11.9,12.69,2790848,0
+SMCX.US,D,20260105,000000,13.24,13.5699,11.885,11.96,3502556,0
+SMCX.US,D,20260106,000000,12.39,12.39,11.445,12.32,3337715,0
+SMCX.US,D,20260107,000000,12.32,12.41,11.7001,11.89,1652385,0
+SMCX.US,D,20260108,000000,11.88,11.885,11.2414,11.78,2238540,0
+SMCX.US,D,20260109,000000,11.83,12.635,11.485,11.93,2753323,0
+SMCX.US,D,20260112,000000,11.8,12.25,11.645,11.92,2076063,0
+SMCX.US,D,20260113,000000,11.72,11.73,10.08,10.73,6464742,0
+SMCX.US,D,20260114,000000,10.47,10.82,9.96,10.44,3198349,0
+SMCX.US,D,20260115,000000,10.77,11.61,10.67,11.29,4111044,0
+SMCX.US,D,20260116,000000,11.5,13.985,11.43,13.76,7060479,0
+SMCX.US,D,20260120,000000,12.525,12.95,11.72,12.71,4356503,0
+SMCX.US,D,20260121,000000,12.91,13.69,12.34,13.34,3969137,0
+SMCX.US,D,20260122,000000,14.06,14.37,13.4401,13.52,3585567,0
+SMCX.US,D,20260123,000000,14.36,14.46,12.55,12.86,3874009,0
+SMCX.US,D,20260126,000000,12.68,12.72,12.01,12.12,1975089,0
+SMCX.US,D,20260127,000000,12.11,12.4897,11.41,12.41,2232449,0
+SMCX.US,D,20260128,000000,12.76,13.32,12.24,12.43,2844172,0
+SMCX.US,D,20260129,000000,12.05,12.05,10.79,11.57,3216276,0
+SMCX.US,D,20260130,000000,11.48,11.72,10.6,10.79,2522449,0
+SMCX.US,D,20260202,000000,10.71,12.115,10.51,11.18,2892510,0
+SMCX.US,D,20260203,000000,11.39,11.51,10.37,11.22,5471055,0
+SMCX.US,D,20260204,000000,13.535,15.09,12.661,14.19,10771739,0
+SMCX.US,D,20260205,000000,13.63,13.9443,10.52,11.72,6726008,0
+SMCX.US,D,20260206,000000,12.43,14.64,12.01,14.38,5248786,0
+SMCX.US,D,20260209,000000,13.415,13.99,12.95,13.71,3088064,0
+SMCX.US,D,20260210,000000,13.94,14.37,13.26,13.51,2560831,0
+SMCX.US,D,20260211,000000,13.96,13.96,12.1447,12.46,3116754,0
+SMCX.US,D,20260212,000000,12.56,12.66,11.1901,11.22,2706858,0
+SMCX.US,D,20260213,000000,11.32,11.74,11.03,11.26,1532334,0
+SMCX.US,D,20260217,000000,11.04,11.375,10.52,10.93,2502562,0
+SMCX.US,D,20260218,000000,10.995,11.12,10.36,10.63,2347231,0
diff --git a/daily/us/nasdaq etfs/smcz.us.txt b/daily/us/nasdaq etfs/smcz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..798f6ca131c523e31138bac10c9a2146008610c0
--- /dev/null
+++ b/daily/us/nasdaq etfs/smcz.us.txt	
@@ -0,0 +1,223 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMCZ.US,D,20250401,000000,157.6,158.88,148.16,152.47,532.75,0
+SMCZ.US,D,20250402,000000,160,165.2,146.24,151.916,16712,0
+SMCZ.US,D,20250403,000000,180,181.839,170.72,176.23,3926.25,0
+SMCZ.US,D,20250404,000000,195.12,226.24,191.12,203.18,15403.625,0
+SMCZ.US,D,20250407,000000,230.4,230.4,146.16,160.21,32824.25,0
+SMCZ.US,D,20250408,000000,136.56,180.079,136.56,172.398,31554.5,0
+SMCZ.US,D,20250409,000000,170.72,171.04,111.361,117.807,33822.875,0
+SMCZ.US,D,20250410,000000,127.12,145.2,125.128,137.902,14772.875,0
+SMCZ.US,D,20250411,000000,134.48,145.16,132,142.32,5205.375,0
+SMCZ.US,D,20250414,000000,124.48,142.48,124.48,142.48,16226.375,0
+SMCZ.US,D,20250415,000000,140.08,141.68,130.32,138.56,16636.125,0
+SMCZ.US,D,20250416,000000,150.48,159.12,137.28,151.6,26669.625,0
+SMCZ.US,D,20250417,000000,152.24,164.523,151.12,155.76,8587.5,0
+SMCZ.US,D,20250421,000000,165.92,180.4,162.88,176.16,14311.375,0
+SMCZ.US,D,20250422,000000,171.28,173.02,157.128,163.2,9854.375,0
+SMCZ.US,D,20250423,000000,135.92,139.84,115.84,137.6,70280.375,0
+SMCZ.US,D,20250424,000000,130.8,131.878,107.92,112.88,123053.375,0
+SMCZ.US,D,20250425,000000,112.72,116,107.2,108.96,74368.875,0
+SMCZ.US,D,20250428,000000,108.8,111.032,101.44,104.08,39220.375,0
+SMCZ.US,D,20250429,000000,106.08,111.2,103.84,111.2,32386.5,0
+SMCZ.US,D,20250430,000000,153.44,155.92,136,137.36,93915.25,0
+SMCZ.US,D,20250501,000000,134.16,142.4,119.84,129.04,123776.75,0
+SMCZ.US,D,20250502,000000,125.68,129.36,118,121.28,87669.375,0
+SMCZ.US,D,20250505,000000,125.6,132.4,122.8,132.16,51534,0
+SMCZ.US,D,20250506,000000,137.28,137.28,122.8,126.96,91096.875,0
+SMCZ.US,D,20250507,000000,142,143.76,125.841,128.72,83974.375,0
+SMCZ.US,D,20250508,000000,124.8,133.447,123.76,132.08,19655,0
+SMCZ.US,D,20250509,000000,128.076,138.88,126.4,132.96,18136.125,0
+SMCZ.US,D,20250512,000000,116.88,124.8,107.44,120.4,50019,0
+SMCZ.US,D,20250513,000000,113.52,114.8,80.24,81.68,574642.875,0
+SMCZ.US,D,20250514,000000,52.24,64,49.76,56,2301758.75,0
+SMCZ.US,D,20250515,000000,58.64,64.76,55.1208,58.64,1548107.375,0
+SMCZ.US,D,20250516,000000,54.64,55.6,48.4,52.64,1749104.875,0
+SMCZ.US,D,20250519,000000,56.88,57.12,52.1696,55.76,803332.375,0
+SMCZ.US,D,20250520,000000,56,61.7448,56,60.72,403123.25,0
+SMCZ.US,D,20250521,000000,58.8,65.0992,56.4,64.08,656215.375,0
+SMCZ.US,D,20250522,000000,63.84,65.36,61.632,64.88,319766.5,0
+SMCZ.US,D,20250523,000000,70,71.84,67.6,68.8,288277.375,0
+SMCZ.US,D,20250527,000000,64.16,66.1792,58.56,63.6,428853.75,0
+SMCZ.US,D,20250528,000000,62.4,65.6,59.5616,62.48,299339.625,0
+SMCZ.US,D,20250529,000000,58.88,65.12,56.56,64.88,331447.625,0
+SMCZ.US,D,20250530,000000,66.08,71.4976,65.84,68.4,242394.625,0
+SMCZ.US,D,20250602,000000,69.92,69.92,64.32,64.48,175973.125,0
+SMCZ.US,D,20250603,000000,63.84,64.5016,56.0584,58.24,418228.625,0
+SMCZ.US,D,20250604,000000,56.4,58.8736,54.08,55.6,313985.5,0
+SMCZ.US,D,20250605,000000,56.72,65.12,55.7,63.92,267776.25,0
+SMCZ.US,D,20250606,000000,60.16,62,58.8,61.52,145431,0
+SMCZ.US,D,20250609,000000,60,60.48,56.24,56.96,192003.75,0
+SMCZ.US,D,20250610,000000,56.72,58.88,55.44,57.36,97075.125,0
+SMCZ.US,D,20250611,000000,55.52,57.68,53.116,56.64,318142.25,0
+SMCZ.US,D,20250612,000000,58.32,58.88,54.32,56.16,255002.875,0
+SMCZ.US,D,20250613,000000,59.52,62.88,58.56,60.8,259884.25,0
+SMCZ.US,D,20250616,000000,58.56,59.2,52.64,54.8,344019,0
+SMCZ.US,D,20250617,000000,55.92,56.48,53.32,56.08,340510,0
+SMCZ.US,D,20250618,000000,56,56.72,49.36,52.64,581702.875,0
+SMCZ.US,D,20250620,000000,49.68,53.1992,48.68,50.48,406423.25,0
+SMCZ.US,D,20250623,000000,54.64,60.48,54.32,60.24,585199.625,0
+SMCZ.US,D,20250624,000000,58.88,59.68,53.76,54.56,468333.25,0
+SMCZ.US,D,20250625,000000,53.2,53.7576,44.248,44.96,1118884.5,0
+SMCZ.US,D,20250626,000000,43.76,45.92,39.5208,39.92,1032801.625,0
+SMCZ.US,D,20250627,000000,39.52,43.68,38.6408,42.56,776364,0
+SMCZ.US,D,20250630,000000,40.64,41.28,37.28,39.92,679868.625,0
+SMCZ.US,D,20250701,000000,41.28,44.24,40.4808,42.8,429059.875,0
+SMCZ.US,D,20250702,000000,43.04,43.04,39.84,40.08,338331.5,0
+SMCZ.US,D,20250703,000000,39.44,40.56,38.64,40.32,261306.375,0
+SMCZ.US,D,20250707,000000,41.04,44.16,41.04,42.72,260537.625,0
+SMCZ.US,D,20250708,000000,42.08,42.164,38.8,39.12,387543.25,0
+SMCZ.US,D,20250709,000000,39.76,40.16,37.36,37.68,397926,0
+SMCZ.US,D,20250710,000000,36.72,38.16,35.12,37.12,382098.375,0
+SMCZ.US,D,20250711,000000,37.92,38.96,37.28,38.8,264569.125,0
+SMCZ.US,D,20250714,000000,38.72,39.44,36.56,37.92,369492.625,0
+SMCZ.US,D,20250715,000000,34.64,35.12,31.2,32.8,1187010.5,0
+SMCZ.US,D,20250716,000000,32.96,34.8728,32.64,32.64,429305.25,0
+SMCZ.US,D,20250717,000000,32.16,33.44,31.56,33.28,286318.25,0
+SMCZ.US,D,20250718,000000,32.64,35.04,31.88,34.48,364826.375,0
+SMCZ.US,D,20250721,000000,33.2,34.96,31.52,34.8,524062.875,0
+SMCZ.US,D,20250722,000000,34.4,38.3616,34.4,36.96,577281.625,0
+SMCZ.US,D,20250723,000000,35.76,35.76,33.6136,34.24,642075.875,0
+SMCZ.US,D,20250724,000000,34,34.7992,32.08,33.2,766474,0
+SMCZ.US,D,20250725,000000,33.6,34.32,30.64,30.8,752463.875,0
+SMCZ.US,D,20250728,000000,29.28,29.68,24.4,24.48,1932521.25,0
+SMCZ.US,D,20250729,000000,24.56,25.92,23.28,25.52,1422158.625,0
+SMCZ.US,D,20250730,000000,24.64,25.16,22.4008,23.68,1254056.625,0
+SMCZ.US,D,20250731,000000,22.6424,25.52,22.48,25.12,1166104.25,0
+SMCZ.US,D,20250801,000000,26.72,28.36,25.92,27.04,1411672.5,0
+SMCZ.US,D,20250804,000000,25.6,26.04,24.5984,25.44,829588.875,0
+SMCZ.US,D,20250805,000000,25.04,26.76,24.4952,26.4,1615029.875,0
+SMCZ.US,D,20250806,000000,35.68,37.8,34.72,36,1867456.875,0
+SMCZ.US,D,20250807,000000,35.28,36.28,32.88,36.16,1222086.75,0
+SMCZ.US,D,20250808,000000,35.76,39.44,35.04,39.36,944551.5,0
+SMCZ.US,D,20250811,000000,38.48,38.56,36.08,38.32,1178183.625,0
+SMCZ.US,D,20250812,000000,37.36,38.9576,35.96,36.16,581166.25,0
+SMCZ.US,D,20250813,000000,36.48,37.52,35.88,36.72,605925,0
+SMCZ.US,D,20250814,000000,37.92,38.96,37.44,37.6,597684.25,0
+SMCZ.US,D,20250815,000000,38.08,39.84,37.6,37.76,555524.25,0
+SMCZ.US,D,20250818,000000,38,38.08,35.72,36.96,419084.375,0
+SMCZ.US,D,20250819,000000,37.12,41.328,37.12,41.28,771687.125,0
+SMCZ.US,D,20250820,000000,41.2,44.88,40.8,42.48,1655112,0
+SMCZ.US,D,20250821,000000,42.56,43.972,41.72,42.96,1110985,0
+SMCZ.US,D,20250822,000000,44.08,44.32,39.36,39.84,1063948.625,0
+SMCZ.US,D,20250825,000000,40.56,40.84,37.9072,39.52,1088551.875,0
+SMCZ.US,D,20250826,000000,39.68,40.24,38.88,38.88,738304.75,0
+SMCZ.US,D,20250827,000000,38.96,39.76,37.7976,38.1744,1296339.25,0
+SMCZ.US,D,20250828,000000,38,39.68,37.24,39.52,1261227.25,0
+SMCZ.US,D,20250829,000000,41.6,44.12,41.6,44,1333860.375,0
+SMCZ.US,D,20250902,000000,47.28,48.0944,45.4336,45.44,1342943.125,0
+SMCZ.US,D,20250903,000000,45.2,47.76,45.2,47.04,1242618.125,0
+SMCZ.US,D,20250904,000000,46.56,47.84,45.4376,45.68,1104383.875,0
+SMCZ.US,D,20250905,000000,44.8,47.76,44.72,46.24,1333493.875,0
+SMCZ.US,D,20250908,000000,44.96,47.48,44.72,47.12,992099.875,0
+SMCZ.US,D,20250909,000000,46.64,46.8,40.168,40.24,1208775.25,0
+SMCZ.US,D,20250910,000000,38.24,39.5944,35.44,38.5064,1815369.75,0
+SMCZ.US,D,20250911,000000,37.84,39.2008,37.48,38.4,1308220.5,0
+SMCZ.US,D,20250912,000000,33.84,37.2792,33.2,36.56,1339707.375,0
+SMCZ.US,D,20250915,000000,36.24,37.8392,35.32,35.92,602240,0
+SMCZ.US,D,20250916,000000,35.52,37.3472,35.28,36.64,716310.625,0
+SMCZ.US,D,20250917,000000,37.2,38.64,35.92,36.72,1047495.5,0
+SMCZ.US,D,20250918,000000,35.68,37.24,34.36,35.0224,1247141.125,0
+SMCZ.US,D,20250919,000000,34.8,35.7488,34.16,35.2,1011412,0
+SMCZ.US,D,20250922,000000,35.76,36.16,31.0408,33.6,1158042.875,0
+SMCZ.US,D,20250923,000000,32.8,35.04,32.4,33.44,934312.125,0
+SMCZ.US,D,20250924,000000,33.04,34.56,31.76,34.48,989401.5,0
+SMCZ.US,D,20250925,000000,36.16,37.44,33.04,34.4296,1153978.875,0
+SMCZ.US,D,20250926,000000,35.36,37.1992,34.88,35.04,1299677.5,0
+SMCZ.US,D,20250929,000000,34.32,34.88,32.6432,34.24,727329.75,0
+SMCZ.US,D,20250930,000000,34.4,34.4,31.52,31.92,1405376.375,0
+SMCZ.US,D,20251001,000000,32.32,32.64,25.92,26.08,1483444.5,0
+SMCZ.US,D,20251002,000000,26,27.28,25.6,25.92,926256.75,0
+SMCZ.US,D,20251003,000000,25.6,27.52,24.88,26.48,1217347.625,0
+SMCZ.US,D,20251006,000000,24.24,24.4,22.32,23.76,1549706,0
+SMCZ.US,D,20251007,000000,22.32,24.64,21.316,23.36,1344816,0
+SMCZ.US,D,20251008,000000,23.2,23.72,20.48,20.56,1540324.875,0
+SMCZ.US,D,20251009,000000,21.12,21.28,20.276,20.8,1143909,0
+SMCZ.US,D,20251010,000000,20.64,24.6,20.4,24.48,2054853.75,0
+SMCZ.US,D,20251013,000000,22.64,23.28,21.88,22.64,1113678.75,0
+SMCZ.US,D,20251014,000000,23.2,24.12,22.2408,24,1263737.375,0
+SMCZ.US,D,20251015,000000,22.72,24.2,22.24,23.2,1652669.375,0
+SMCZ.US,D,20251016,000000,23.2,23.832,21.28,23.36,1720305,0
+SMCZ.US,D,20251017,000000,24.08,25.28,23.5304,24.72,1479724.5,0
+SMCZ.US,D,20251020,000000,22,22.4008,20.6016,22.08,1497495.375,0
+SMCZ.US,D,20251021,000000,22.08,22.96,21.788,22.24,950740.375,0
+SMCZ.US,D,20251022,000000,22.6,26.08,22.6,24.16,1593055.375,0
+SMCZ.US,D,20251023,000000,24.8,28.8,24.8,28.24,1985400.5,0
+SMCZ.US,D,20251024,000000,27.12,27.96,26.2408,27.84,1058249.375,0
+SMCZ.US,D,20251027,000000,26.16,26.16,24,24.08,966169.25,0
+SMCZ.US,D,20251028,000000,24.08,24.16,21.7616,23.28,1148272.875,0
+SMCZ.US,D,20251029,000000,22,24,21.84,22.96,1293567.625,0
+SMCZ.US,D,20251030,000000,23.76,25.04,23.36,25.04,1014464.375,0
+SMCZ.US,D,20251031,000000,24,24.6,22.4008,23.4,1274849.125,0
+SMCZ.US,D,20251103,000000,22.8,24.64,22.48,24.56,1089239.75,0
+SMCZ.US,D,20251104,000000,26.48,27.68,25.84,27.6,1792774.625,0
+SMCZ.US,D,20251105,000000,30.56,34,28.96,33.92,1754482.625,0
+SMCZ.US,D,20251106,000000,33.32,36.8,32.72,36.72,1036189.875,0
+SMCZ.US,D,20251107,000000,37.68,40.6432,37.12,37.6,1110702.5,0
+SMCZ.US,D,20251110,000000,34.56,37.36,34.16,36.88,1010373.375,0
+SMCZ.US,D,20251111,000000,37.28,39.84,37.28,39.36,688935.625,0
+SMCZ.US,D,20251112,000000,38.48,41.8,38.08,41.2,749001.5,0
+SMCZ.US,D,20251113,000000,41.44,47.92,41.44,47.2,1122377.5,0
+SMCZ.US,D,20251114,000000,49.04,50.72,40.92,43.28,1706426.625,0
+SMCZ.US,D,20251117,000000,45.52,50.24,45.04,49.12,961219.125,0
+SMCZ.US,D,20251118,000000,48.4,50.56,44.16,46.64,648029.125,0
+SMCZ.US,D,20251119,000000,47.36,51.12,46.56,49.84,472731.375,0
+SMCZ.US,D,20251120,000000,44.4,56.48,44.4,56.16,914094.625,0
+SMCZ.US,D,20251121,000000,54.08,57.92,52.52,53.76,572072.875,0
+SMCZ.US,D,20251124,000000,52.32,53.76,48.64,49.28,360382.5,0
+SMCZ.US,D,20251125,000000,53.08,56,51.68,52.08,359512.5,0
+SMCZ.US,D,20251126,000000,49.84,52.08,49.04,51.04,264645.875,0
+SMCZ.US,D,20251128,000000,49.36,50.68,47.68,47.76,191527.75,0
+SMCZ.US,D,20251201,000000,49.2,51.12,47.32,48.8,358713.625,0
+SMCZ.US,D,20251202,000000,48.24,50.24,46.08,50.16,400411.5,0
+SMCZ.US,D,20251203,000000,49.84,50.88,47.84,47.92,247759.875,0
+SMCZ.US,D,20251204,000000,48.32,49.44,45.72,46.16,355278.5,0
+SMCZ.US,D,20251205,000000,47.12,48.28,44.6784,44.88,385242.25,0
+SMCZ.US,D,20251208,000000,43.92,44.76,41.84,43.04,451144.75,0
+SMCZ.US,D,20251209,000000,42.65,44.91,42.65,43.92,40215,0
+SMCZ.US,D,20251210,000000,44.07,45.75,42.4237,44.13,53351,0
+SMCZ.US,D,20251211,000000,45.87,49,45.87,46.32,46619,0
+SMCZ.US,D,20251212,000000,46.59,50.7624,44.59,50.57,121682,0
+SMCZ.US,D,20251215,000000,49.04,53.88,49.04,53.65,47304,0
+SMCZ.US,D,20251216,000000,53.77,54.72,51.92,52.54,44392,0
+SMCZ.US,D,20251217,000000,52.94,58.54,51.63,58.45,75166,0
+SMCZ.US,D,20251218,000000,55.13,60.81,54.39,60.42,69656,0
+SMCZ.US,D,20251219,000000,59.01,59.36,52.79,53.0867,118175,0
+SMCZ.US,D,20251222,000000,51.995,53.76,51.255,53.2146,75826,0
+SMCZ.US,D,20251223,000000,54.04,55.7168,53.2061,54.16,71535,0
+SMCZ.US,D,20251224,000000,54.46,55.5,54.04,54.8981,24198,0
+SMCZ.US,D,20251226,000000,54.38,55.96,53.76,54.2829,28714,0
+SMCZ.US,D,20251229,000000,56.52,56.91,52.99,56.3842,95593,0
+SMCZ.US,D,20251230,000000,54.29,56.7339,54.22,56.6939,40452,0
+SMCZ.US,D,20251231,000000,56.43,59.076,55.87,58.1624,76221,0
+SMCZ.US,D,20260102,000000,54.86,54.86,49.8,51.16,110308,0
+SMCZ.US,D,20260105,000000,49.06,54.33,47.77,54.2357,115144,0
+SMCZ.US,D,20260106,000000,52.1,56.34,52.1,52.51,95919,0
+SMCZ.US,D,20260107,000000,51.62,54.67,51.51,53.93,30671,0
+SMCZ.US,D,20260108,000000,54.26,54.9,54.26,54.5427,2951,0
+SMCZ.US,D,20260109,000000,53.77,55.27,50.48,53.4172,35721,0
+SMCZ.US,D,20260112,000000,53.86,54.65,52.24,53.45,41256,0
+SMCZ.US,D,20260113,000000,54.5,61.57,54.5,58.7759,59088,0
+SMCZ.US,D,20260114,000000,60.3,62.08,58.08,60.0764,64432,0
+SMCZ.US,D,20260115,000000,58.06,58.69,53.38,55.1683,115248,0
+SMCZ.US,D,20260116,000000,53.72,53.72,41.61,42.75,653725,0
+SMCZ.US,D,20260120,000000,46.46,49.22,45.5,46,157750,0
+SMCZ.US,D,20260121,000000,44.79,47.41,42.57,43.7881,140187,0
+SMCZ.US,D,20260122,000000,41.85,43.25,40.33,42.95,147582,0
+SMCZ.US,D,20260123,000000,40.47,45.9456,40,44.9,81551,0
+SMCZ.US,D,20260126,000000,45.745,47.8,45.705,47.5758,52443,0
+SMCZ.US,D,20260127,000000,47.67,50,46.19,46.5033,90623,0
+SMCZ.US,D,20260128,000000,45.465,46.96,42.9725,46.1528,134893,0
+SMCZ.US,D,20260129,000000,48.22,51.9127,47.97,49.3748,35257,0
+SMCZ.US,D,20260130,000000,50.08,53.35,48.68,52.6811,45789,0
+SMCZ.US,D,20260202,000000,53.51,53.51,46.3499,50.5943,85583,0
+SMCZ.US,D,20260203,000000,49.63,53.8,49.045,50.7006,163140,0
+SMCZ.US,D,20260204,000000,39.5,43.48,32.63,36.59,1374793,0
+SMCZ.US,D,20260205,000000,38.06,46.12,37.33,43.05,505391,0
+SMCZ.US,D,20260206,000000,40.42,41.83,32.1,33.0801,331951,0
+SMCZ.US,D,20260209,000000,35.13,36.3,34,34.6862,170370,0
+SMCZ.US,D,20260210,000000,34,35.62,32.96,35.1269,198444,0
+SMCZ.US,D,20260211,000000,34.49,38.56,34.16,37.7818,244866,0
+SMCZ.US,D,20260212,000000,37.4,41.41,37.25,41.41,147866,0
+SMCZ.US,D,20260213,000000,41.27,41.8,39.5,41.2358,90740,0
+SMCZ.US,D,20260217,000000,42.34,43.62,40.69,42.442,43806,0
+SMCZ.US,D,20260218,000000,43.17,44.5,41.49,43.41,50792,0
diff --git a/daily/us/nasdaq etfs/snsr.us.txt b/daily/us/nasdaq etfs/snsr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..848118b25d8922276b3b8fd2ab0ca3916ff41c00
--- /dev/null
+++ b/daily/us/nasdaq etfs/snsr.us.txt	
@@ -0,0 +1,2369 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNSR.US,D,20160916,000000,14.7174,14.7174,14.6356,14.6615,3564.1249049084,0
+SNSR.US,D,20160919,000000,14.8042,14.8421,14.6695,14.6984,18983.274943466,0
+SNSR.US,D,20160920,000000,14.8521,15.7021,14.6206,15.7021,4592.4691547498,0
+SNSR.US,D,20160921,000000,14.8421,14.8421,14.6984,14.7882,9981.7547604001,0
+SNSR.US,D,20160922,000000,15.0446,15.0935,14.9688,15.0935,36880.073116144,0
+SNSR.US,D,20160923,000000,15.0935,15.0935,14.886,14.9239,9333.2764663968,0
+SNSR.US,D,20160926,000000,14.89,14.89,14.7244,14.7553,10913.879665227,0
+SNSR.US,D,20160927,000000,14.8042,14.9,14.7653,14.873,7360.7798936016,0
+SNSR.US,D,20160928,000000,14.9688,14.9858,14.8471,14.9588,10653.285605813,0
+SNSR.US,D,20160929,000000,14.9049,14.9049,14.6884,14.6884,3006.8545317,0
+SNSR.US,D,20160930,000000,14.9957,15.1514,14.9189,15.1224,6039.7684693414,0
+SNSR.US,D,20161003,000000,15.1913,15.1913,14.9688,14.9688,9156.8743338704,0
+SNSR.US,D,20161004,000000,15.1125,15.1125,14.9089,14.9119,14184.335110873,0
+SNSR.US,D,20161005,000000,15.0247,15.1175,15.0057,15.0636,17115.015994436,0
+SNSR.US,D,20161006,000000,15.0835,15.1025,14.9818,15.1025,2721.2033511885,0
+SNSR.US,D,20161007,000000,15.1324,15.1324,14.866,14.9957,7141.2795127875,0
+SNSR.US,D,20161010,000000,15.1125,15.1125,14.9588,14.9588,8315.9573498383,0
+SNSR.US,D,20161011,000000,14.9089,14.9089,14.5228,14.6106,14980.149276929,0
+SNSR.US,D,20161012,000000,14.6106,14.6106,14.4759,14.5248,16360.29550698,0
+SNSR.US,D,20161013,000000,14.4859,14.4859,14.3123,14.456,10811.646611149,0
+SNSR.US,D,20161014,000000,14.5338,14.5338,14.3582,14.3582,16163.847677575,0
+SNSR.US,D,20161017,000000,14.4859,14.4859,14.3981,14.4091,10421.757806872,0
+SNSR.US,D,20161018,000000,14.5907,14.5907,14.46,14.4859,4367.9573497162,0
+SNSR.US,D,20161019,000000,14.5338,14.5438,14.446,14.5338,6009.6999240244,0
+SNSR.US,D,20161020,000000,14.4839,14.5248,14.428,14.5248,1265.8857578457,0
+SNSR.US,D,20161021,000000,14.5537,14.5537,14.3781,14.4759,14553.175933428,0
+SNSR.US,D,20161024,000000,14.6206,14.6206,14.4759,14.4819,27561.830922406,0
+SNSR.US,D,20161025,000000,14.5438,14.5438,14.4061,14.4659,9335.2810360846,0
+SNSR.US,D,20161026,000000,14.5248,14.5248,14.3582,14.4081,12312.067022468,0
+SNSR.US,D,20161027,000000,14.3881,14.3881,14.2155,14.2155,9147.8537702753,0
+SNSR.US,D,20161028,000000,14.4181,14.446,14.3781,14.3781,3131.1378523436,0
+SNSR.US,D,20161031,000000,14.3402,14.5537,14.3402,14.5537,1741.9710586982,0
+SNSR.US,D,20161101,000000,14.6206,14.6206,14.3682,14.5138,4194.5620717215,0
+SNSR.US,D,20161102,000000,14.5438,14.5438,14.02,14.2504,10549.047982048,0
+SNSR.US,D,20161103,000000,14.3313,14.3313,14.0888,14.1427,4971.332825744,0
+SNSR.US,D,20161104,000000,13.984,14.1866,13.984,14.1277,2535.780655067,0
+SNSR.US,D,20161107,000000,14.428,14.428,14.3921,14.428,958.1843107684,0
+SNSR.US,D,20161108,000000,14.5059,14.5537,14.3313,14.4709,7430.9398326746,0
+SNSR.US,D,20161109,000000,14.5059,14.5597,14.3582,14.5597,10358.613861707,0
+SNSR.US,D,20161110,000000,14.8012,14.8012,14.4659,14.5907,9183.9360246557,0
+SNSR.US,D,20161111,000000,14.5587,14.5907,14.5488,14.5907,5705.0053314788,0
+SNSR.US,D,20161114,000000,14.9,14.9,14.7274,14.8191,12457.398324833,0
+SNSR.US,D,20161115,000000,14.9858,14.9858,14.8521,14.9449,9221.02056388,0
+SNSR.US,D,20161116,000000,14.9858,14.9858,14.8551,14.9,7093.1698402803,0
+SNSR.US,D,20161117,000000,14.9858,14.9858,14.87,14.9478,8034.3153087024,0
+SNSR.US,D,20161118,000000,14.9858,14.9858,14.9089,14.9858,10336.563595141,0
+SNSR.US,D,20161121,000000,14.9858,15.0785,14.9668,15.0406,8863.2048746077,0
+SNSR.US,D,20161122,000000,15.1913,15.1913,15.0736,15.1713,13275.262757456,0
+SNSR.US,D,20161123,000000,15.1713,15.2392,15.0835,15.2392,13695.22010705,0
+SNSR.US,D,20161125,000000,15.1324,15.4218,15.1324,15.2202,5025.4562073146,0
+SNSR.US,D,20161128,000000,15.2951,15.2951,15.0636,15.1025,19099.539985358,0
+SNSR.US,D,20161129,000000,15.2392,15.2392,15.0905,15.1125,11342.857578416,0
+SNSR.US,D,20161130,000000,15.1514,15.1514,15.0087,15.1025,9195.9634427825,0
+SNSR.US,D,20161201,000000,15.2681,15.2681,14.7653,14.7653,20956.773801105,0
+SNSR.US,D,20161202,000000,14.7653,14.8142,14.7653,14.8142,4810.96725072,0
+SNSR.US,D,20161205,000000,14.9858,15.0257,14.8561,14.9957,9295.1896423286,0
+SNSR.US,D,20161206,000000,15.1813,15.2871,14.9898,15.0736,24194.153846902,0
+SNSR.US,D,20161207,000000,15.1224,15.2781,15.0157,15.2781,19042.409749256,0
+SNSR.US,D,20161208,000000,15.335,15.3549,15.1913,15.3449,13840.551409415,0
+SNSR.US,D,20161209,000000,16.0862,16.0862,15.2242,15.2581,46321.596345682,0
+SNSR.US,D,20161212,000000,15.325,15.325,15.0736,15.1414,23884.447830137,0
+SNSR.US,D,20161213,000000,15.4407,15.4407,15.2581,15.2951,61631.497336255,0
+SNSR.US,D,20161214,000000,15.3549,15.3549,15.0546,15.0835,29003.116527934,0
+SNSR.US,D,20161215,000000,15.1713,15.2781,15.1065,15.2202,14199.369383531,0
+SNSR.US,D,20161216,000000,15.3449,15.3449,15.1025,15.1224,18265.638995234,0
+SNSR.US,D,20161219,000000,15.315,15.315,15.1514,15.1614,18537.25818793,0
+SNSR.US,D,20161220,000000,15.2392,15.2951,15.2013,15.2561,17550.007616689,0
+SNSR.US,D,20161221,000000,15.3449,15.3449,15.307,15.325,3259.4303123628,0
+SNSR.US,D,20161222,000000,15.322,15.3449,15.2172,15.2262,12350.153846536,0
+SNSR.US,D,20161223,000000,15.305,15.305,15.2352,15.2951,6611.0708303644,0
+SNSR.US,D,20161227,000000,15.3449,15.3918,15.305,15.3549,27361.373953626,0
+SNSR.US,D,20161228,000000,15.4208,15.4208,15.1594,15.1893,49543.942118821,0
+SNSR.US,D,20161229,000000,15.304,15.304,15.1344,15.1344,3419.7958873868,0
+SNSR.US,D,20161230,000000,15.4587,15.4587,15.1015,15.1105,26904.332064808,0
+SNSR.US,D,20170103,000000,15.2282,15.323,15.1594,15.2462,19254.894136163,0
+SNSR.US,D,20170104,000000,15.304,15.3809,15.2462,15.3809,32628.380808321,0
+SNSR.US,D,20170105,000000,15.4687,15.752,15.2951,15.3629,30017.428789961,0
+SNSR.US,D,20170106,000000,15.3729,15.3729,15.2462,15.324,20699.186596223,0
+SNSR.US,D,20170109,000000,15.7789,15.7789,15.2951,15.314,36597.428790165,0
+SNSR.US,D,20170110,000000,15.2951,15.4976,15.2951,15.4587,15903.253618161,0
+SNSR.US,D,20170111,000000,15.6143,15.6532,15.4687,15.5954,98839.317596355,0
+SNSR.US,D,20170112,000000,15.7021,15.7021,15.3908,15.5545,36448.088348424,0
+SNSR.US,D,20170113,000000,15.7789,15.9216,15.752,15.8767,21899.923839215,0
+SNSR.US,D,20170117,000000,15.9146,15.9146,15.6532,15.6532,24922.814928417,0
+SNSR.US,D,20170118,000000,15.761,15.8089,15.6832,15.8089,29933.236863073,0
+SNSR.US,D,20170119,000000,15.8378,15.8378,15.6143,15.6233,26870.254380115,0
+SNSR.US,D,20170120,000000,15.6832,15.8667,15.6832,15.8129,54823.978676486,0
+SNSR.US,D,20170123,000000,15.8957,15.8957,15.7121,15.8957,30575.701448013,0
+SNSR.US,D,20170124,000000,15.9825,16.1022,15.9146,16.0583,50879.98781574,0
+SNSR.US,D,20170125,000000,16.3117,16.3117,16.215,16.3018,57695.52475426,0
+SNSR.US,D,20170126,000000,16.3995,16.4085,16.2359,16.3706,37441.352628728,0
+SNSR.US,D,20170127,000000,16.4474,16.4474,16.3307,16.3407,30368.228485326,0
+SNSR.US,D,20170130,000000,16.3506,16.3506,16.0583,16.2628,46216.356437073,0
+SNSR.US,D,20170131,000000,16.2818,16.2818,16.0384,16.1551,31759.399848659,0
+SNSR.US,D,20170201,000000,16.3506,16.3506,16.1551,16.3407,36155.421174005,0
+SNSR.US,D,20170202,000000,16.3506,16.4085,16.215,16.4085,29359.929932363,0
+SNSR.US,D,20170203,000000,16.4374,16.4574,16.3606,16.4085,35261.383093246,0
+SNSR.US,D,20170206,000000,16.4185,16.4185,16.3207,16.3706,48470.495051004,0
+SNSR.US,D,20170207,000000,16.4674,16.5352,16.4085,16.4574,38800.450877057,0
+SNSR.US,D,20170208,000000,16.4853,16.4853,16.3207,16.3995,34295.180503726,0
+SNSR.US,D,20170209,000000,16.4374,16.4574,16.3237,16.4085,33461.279513602,0
+SNSR.US,D,20170210,000000,16.4185,16.4853,16.3407,16.4374,45009.605485017,0
+SNSR.US,D,20170213,000000,16.5721,16.651,16.5153,16.5821,52909.614624637,0
+SNSR.US,D,20170214,000000,16.631,16.631,16.5342,16.5721,43167.405941929,0
+SNSR.US,D,20170215,000000,16.6988,16.8635,16.5841,16.8635,37751.058645494,0
+SNSR.US,D,20170216,000000,16.7767,16.7856,16.6689,16.7178,34873.498858657,0
+SNSR.US,D,20170217,000000,16.6689,16.7667,16.641,16.7407,33199.683169344,0
+SNSR.US,D,20170221,000000,16.8834,16.9682,16.8246,16.9034,63519.801982163,0
+SNSR.US,D,20170222,000000,17.0371,17.051,16.9622,17.0171,90641.629858097,0
+SNSR.US,D,20170223,000000,17.1339,17.1339,16.7996,16.8635,94564.572737121,0
+SNSR.US,D,20170224,000000,16.7567,16.8246,16.651,16.8246,31879.674029927,0
+SNSR.US,D,20170227,000000,16.9233,16.9233,16.7856,16.9084,24433.699924594,0
+SNSR.US,D,20170228,000000,16.9493,16.9493,16.7088,16.7567,38294.297030887,0
+SNSR.US,D,20170301,000000,16.9134,16.9682,16.8545,16.9313,36938.205637091,0
+SNSR.US,D,20170302,000000,16.9982,16.9982,16.8445,16.8445,34732.176695667,0
+SNSR.US,D,20170303,000000,16.9034,16.9034,16.7647,16.8545,17390.644326509,0
+SNSR.US,D,20170306,000000,16.8146,16.8146,16.631,16.7567,21901.928408903,0
+SNSR.US,D,20170307,000000,16.7667,16.7667,16.6719,16.6988,33896.271135854,0
+SNSR.US,D,20170308,000000,16.7956,16.8285,16.7597,16.8046,16511.640518409,0
+SNSR.US,D,20170309,000000,16.7767,16.8146,16.651,16.8146,28461.882712228,0
+SNSR.US,D,20170310,000000,16.8734,16.8754,16.7617,16.8256,18626.461539038,0
+SNSR.US,D,20170313,000000,17.066,17.1339,17.066,17.1239,24487.823306165,0
+SNSR.US,D,20170314,000000,17.1339,17.1438,17.0161,17.1039,34064.654989629,0
+SNSR.US,D,20170315,000000,17.1438,17.3673,17.1339,17.3194,26840.185834798,0
+SNSR.US,D,20170316,000000,17.4152,17.4152,17.3104,17.3284,38834.528561749,0
+SNSR.US,D,20170317,000000,17.3963,17.4062,17.3284,17.3284,48575.734959614,0
+SNSR.US,D,20170320,000000,17.3573,17.4062,17.3284,17.3863,78930.933741969,0
+SNSR.US,D,20170321,000000,17.4821,17.4821,17.0271,17.0271,67203.198783495,0
+SNSR.US,D,20170322,000000,17.0271,17.1339,16.9682,17.1339,69328.042652563,0
+SNSR.US,D,20170323,000000,17.1638,17.2017,17.068,17.1538,99239.229249071,0
+SNSR.US,D,20170324,000000,17.3673,17.4152,17.3095,17.3095,34308.210206697,0
+SNSR.US,D,20170327,000000,17.2207,17.3384,17.076,17.3194,38214.114243375,0
+SNSR.US,D,20170328,000000,17.3673,17.3763,17.2596,17.3284,53082.007617788,0
+SNSR.US,D,20170329,000000,17.3673,17.3763,17.2795,17.3284,70844.499621384,0
+SNSR.US,D,20170330,000000,17.3474,17.3573,17.2895,17.3294,50513.151562872,0
+SNSR.US,D,20170331,000000,17.3763,17.3763,17.3194,17.3284,25187.418127207,0
+SNSR.US,D,20170403,000000,17.3963,17.3963,17.1239,17.1917,32155.302362,0
+SNSR.US,D,20170404,000000,17.2506,17.2506,17.1339,17.1438,14101.145468829,0
+SNSR.US,D,20170405,000000,17.2506,17.2895,17.0271,17.0371,38572.932217491,0
+SNSR.US,D,20170406,000000,17.066,17.1339,16.9982,17.057,13089.840061334,0
+SNSR.US,D,20170407,000000,17.1049,17.2107,17.1009,17.1827,15210.674791026,0
+SNSR.US,D,20170410,000000,17.2306,17.2436,17.1438,17.2017,25403.911653489,0
+SNSR.US,D,20170411,000000,17.1339,17.1339,16.8934,17.0081,87924.435646284,0
+SNSR.US,D,20170412,000000,17.0081,17.0471,16.7956,16.8146,52868.520946037,0
+SNSR.US,D,20170413,000000,16.7956,16.8126,16.6599,16.6599,26736.950495876,0
+SNSR.US,D,20170417,000000,16.6988,16.8146,16.6988,16.8146,13981.873572405,0
+SNSR.US,D,20170418,000000,16.8146,16.8146,16.6988,16.7767,153364.61538936,0
+SNSR.US,D,20170419,000000,16.7667,16.8764,16.7667,16.7956,27518.732674118,0
+SNSR.US,D,20170420,000000,16.9034,17.1438,16.8635,17.1438,24876.709825598,0
+SNSR.US,D,20170421,000000,17.0081,17.066,16.9493,17.0271,32798.769231784,0
+SNSR.US,D,20170424,000000,17.2596,17.3863,17.2596,17.3673,42208.219346317,0
+SNSR.US,D,20170425,000000,17.521,17.6387,17.521,17.6108,78411.750192829,0
+SNSR.US,D,20170426,000000,17.6287,17.6287,17.4821,17.511,31255.250572178,0
+SNSR.US,D,20170427,000000,17.5988,17.5988,17.5309,17.5748,24047.820259693,0
+SNSR.US,D,20170428,000000,17.5888,17.6577,17.4671,17.501,55366.214777036,0
+SNSR.US,D,20170501,000000,17.6387,17.6387,17.4541,17.521,22308.856055526,0
+SNSR.US,D,20170502,000000,17.5988,17.5988,17.4721,17.511,24744.408226203,0
+SNSR.US,D,20170503,000000,17.4252,17.4252,17.2795,17.3683,23285.081493485,0
+SNSR.US,D,20170504,000000,17.4152,17.4352,17.3863,17.3863,15937.331302854,0
+SNSR.US,D,20170505,000000,17.3963,17.5798,17.3963,17.5699,15345.983244953,0
+SNSR.US,D,20170508,000000,17.5509,17.5509,17.4252,17.4541,40067.338919746,0
+SNSR.US,D,20170509,000000,17.4451,17.521,17.4352,17.4821,23881.440975605,0
+SNSR.US,D,20170510,000000,17.491,17.5689,17.491,17.5429,38912.706779574,0
+SNSR.US,D,20170511,000000,17.4541,17.491,17.3673,17.4541,30251.963443434,0
+SNSR.US,D,20170512,000000,17.501,17.501,17.4192,17.4631,48523.616147731,0
+SNSR.US,D,20170515,000000,17.5409,17.6577,17.5409,17.6287,26826.153846984,0
+SNSR.US,D,20170516,000000,17.7534,17.7634,17.6187,17.7435,193392.86520019,0
+SNSR.US,D,20170517,000000,17.6766,17.6766,17.1917,17.2017,59481.596346089,0
+SNSR.US,D,20170518,000000,17.1827,17.3284,17.086,17.2306,42342.525515399,0
+SNSR.US,D,20170519,000000,17.3863,17.491,17.3573,17.4491,33382.099010933,0
+SNSR.US,D,20170522,000000,17.4821,17.501,17.4551,17.4821,32173.34348919,0
+SNSR.US,D,20170523,000000,17.5699,17.5699,17.4441,17.4631,22381.020564287,0
+SNSR.US,D,20170524,000000,17.5409,17.6088,17.512,17.5918,36757.794365189,0
+SNSR.US,D,20170525,000000,17.6676,17.6946,17.5918,17.6686,35901.843108498,0
+SNSR.US,D,20170526,000000,17.6866,17.6866,17.5888,17.6477,28007.847677942,0
+SNSR.US,D,20170530,000000,17.6956,17.6956,17.5888,17.6577,46820.734197945,0
+SNSR.US,D,20170531,000000,17.7145,17.7145,17.5409,17.5758,20754.312262637,0
+SNSR.US,D,20170601,000000,17.6866,17.7235,17.6187,17.7155,17971.969535971,0
+SNSR.US,D,20170602,000000,17.7634,17.8123,17.6956,17.8123,31659.171364269,0
+SNSR.US,D,20170605,000000,17.6477,17.8323,17.6477,17.8223,48335.186597078,0
+SNSR.US,D,20170606,000000,17.7634,17.8123,17.7026,17.7634,24001.715156873,0
+SNSR.US,D,20170607,000000,17.7834,17.8722,17.7634,17.8023,59593.852248606,0
+SNSR.US,D,20170608,000000,17.8712,18.0248,17.8133,18.0248,30053.511044342,0
+SNSR.US,D,20170609,000000,18.1026,18.1026,17.6866,17.8323,58752.935264574,0
+SNSR.US,D,20170612,000000,17.6187,17.6187,17.3374,17.521,56530.869765648,0
+SNSR.US,D,20170613,000000,17.6676,17.7145,17.6187,17.6766,20555.859863545,0
+SNSR.US,D,20170614,000000,17.7235,17.7235,17.4631,17.521,15151.539985236,0
+SNSR.US,D,20170615,000000,17.3763,17.4501,17.3274,17.4451,17812.606245791,0
+SNSR.US,D,20170616,000000,17.4451,17.5379,17.4152,17.4631,15890.223915191,0
+SNSR.US,D,20170619,000000,17.5798,17.6956,17.5798,17.6956,23121.709063929,0
+SNSR.US,D,20170620,000000,17.7235,17.7235,17.4641,17.4641,21560.149277133,0
+SNSR.US,D,20170621,000000,17.521,17.5888,17.513,17.521,16705.081493281,0
+SNSR.US,D,20170622,000000,17.4541,17.5409,17.3963,17.494,20608.980960272,0
+SNSR.US,D,20170623,000000,17.5309,17.6187,17.503,17.5699,93600.374717289,0
+SNSR.US,D,20170626,000000,17.6577,17.6766,17.4631,17.501,22449.175933672,0
+SNSR.US,D,20170627,000000,17.5609,17.5609,17.2795,17.3065,41835.369384386,0
+SNSR.US,D,20170628,000000,17.3194,17.501,17.2795,17.501,18467.098248858,0
+SNSR.US,D,20170629,000000,17.501,17.501,17.0949,17.2107,27808.392994006,0
+SNSR.US,D,20170630,000000,17.3194,17.3194,17.2177,17.2995,10744.493526608,0
+SNSR.US,D,20170703,000000,17.2895,17.3344,17.2207,17.2695,9585.8522470596,0
+SNSR.US,D,20170705,000000,17.3284,17.3284,17.1827,17.2795,16141.79741101,0
+SNSR.US,D,20170706,000000,17.2207,17.2306,17.1339,17.1538,8857.1911655443,0
+SNSR.US,D,20170707,000000,17.1738,17.3763,17.1738,17.3673,17405.678599167,0
+SNSR.US,D,20170710,000000,17.3963,17.4062,17.3284,17.3673,24872.700686222,0
+SNSR.US,D,20170711,000000,17.4451,17.4721,17.4062,17.4691,24130.007616893,0
+SNSR.US,D,20170712,000000,17.6187,17.6816,17.5988,17.6477,17547.000762157,0
+SNSR.US,D,20170713,000000,17.6187,17.6826,17.5439,17.5938,9874.5102821028,0
+SNSR.US,D,20170714,000000,17.6766,17.8023,17.6766,17.7933,14311.625286048,0
+SNSR.US,D,20170717,000000,17.8023,17.8023,17.7375,17.7534,27687.116527894,0
+SNSR.US,D,20170718,000000,17.7734,17.7734,17.6956,17.7734,28952.000000895,0
+SNSR.US,D,20170719,000000,17.8422,17.966,17.8233,17.949,32895.990861642,0
+SNSR.US,D,20170720,000000,18.0059,18.0059,17.9101,17.9779,23407.360244441,0
+SNSR.US,D,20170721,000000,17.958,17.958,17.8512,17.939,28933.958873705,0
+SNSR.US,D,20170724,000000,17.9779,18.1236,17.9201,17.9959,252367.30541527,0
+SNSR.US,D,20170725,000000,18.0827,18.0827,17.958,18.0248,32485.054075643,0
+SNSR.US,D,20170726,000000,18.1116,18.1116,17.958,18.0248,22473.230769926,0
+SNSR.US,D,20170727,000000,18.0927,18.1116,17.8323,17.9001,38746.327495486,0
+SNSR.US,D,20170728,000000,17.8901,17.8901,17.7634,17.8422,23161.800457685,0
+SNSR.US,D,20170731,000000,17.8712,17.9091,17.7634,17.8123,32936.082255398,0
+SNSR.US,D,20170801,000000,17.8223,17.9101,17.8223,17.9101,26475.354151619,0
+SNSR.US,D,20170802,000000,18.0637,18.1306,17.9859,18.0737,21109.121097378,0
+SNSR.US,D,20170803,000000,18.0438,18.0637,17.8712,17.926,20976.819497983,0
+SNSR.US,D,20170804,000000,17.9201,17.93,17.8612,17.8791,17531.966489499,0
+SNSR.US,D,20170807,000000,17.9001,17.939,17.8323,17.9101,17550.007616689,0
+SNSR.US,D,20170808,000000,17.93,18.0148,17.8612,17.8901,25036.073115778,0
+SNSR.US,D,20170809,000000,17.8422,17.8612,17.7684,17.8173,29068.265042788,0
+SNSR.US,D,20170810,000000,17.7634,17.7634,17.491,17.491,42465.806551199,0
+SNSR.US,D,20170811,000000,17.501,17.509,17.4481,17.496,17497.888804806,0
+SNSR.US,D,20170814,000000,17.6187,17.7714,17.6187,17.7714,18507.189642614,0
+SNSR.US,D,20170815,000000,17.7734,17.7734,17.6676,17.7055,16837.383092676,0
+SNSR.US,D,20170816,000000,17.7055,17.7923,17.6866,17.7425,14970.12642849,0
+SNSR.US,D,20170817,000000,17.7235,17.7335,17.49,17.492,19036.396040193,0
+SNSR.US,D,20170818,000000,17.4631,17.4821,17.3563,17.4451,88862.574260174,0
+SNSR.US,D,20170821,000000,17.4252,17.4252,17.3284,17.3424,14344.700685897,0
+SNSR.US,D,20170822,000000,17.3863,17.6128,17.3863,17.6088,22409.084539916,0
+SNSR.US,D,20170823,000000,17.5699,17.6766,17.5309,17.6477,30708.003047408,0
+SNSR.US,D,20170824,000000,17.6866,17.7225,17.6287,17.6517,21466.93678665,0
+SNSR.US,D,20170825,000000,17.7145,17.7634,17.6956,17.7335,18518.214775896,0
+SNSR.US,D,20170828,000000,17.8123,17.8123,17.6956,17.7055,25138.306169856,0
+SNSR.US,D,20170829,000000,17.5509,17.6866,17.521,17.6676,17809.599391259,0
+SNSR.US,D,20170830,000000,17.7145,17.7534,17.6237,17.7494,15333.955826826,0
+SNSR.US,D,20170831,000000,17.8712,17.9779,17.8422,17.9201,51047.369384671,0
+SNSR.US,D,20170901,000000,18.0537,18.0537,17.9101,17.9679,46361.687739438,0
+SNSR.US,D,20170905,000000,17.949,18.0627,17.8602,17.93,51675.801981796,0
+SNSR.US,D,20170906,000000,17.9959,17.9959,17.8901,17.956,9531.728865489,0
+SNSR.US,D,20170907,000000,18.0737,18.0737,17.9679,17.9859,29250.680884378,0
+SNSR.US,D,20170908,000000,17.9859,18.0338,17.9679,17.9749,8716.8712873983,0
+SNSR.US,D,20170911,000000,18.0438,18.2124,18.0438,18.2124,28069.989338263,0
+SNSR.US,D,20170912,000000,18.3052,18.3052,18.1984,18.2463,18537.25818793,0
+SNSR.US,D,20170913,000000,18.1984,18.2563,18.1675,18.2373,31711.290176152,0
+SNSR.US,D,20170914,000000,18.2463,18.3152,18.1984,18.2852,16212.959634926,0
+SNSR.US,D,20170915,000000,18.3052,18.4409,18.3022,18.4219,36109.316071185,0
+SNSR.US,D,20170918,000000,18.5077,18.5776,18.4908,18.5376,38909.699925042,0
+SNSR.US,D,20170919,000000,18.5776,18.6165,18.4309,18.5476,41389.352628851,0
+SNSR.US,D,20170920,000000,18.5376,18.5376,18.2972,18.393,31566.96115863,0
+SNSR.US,D,20170921,000000,18.3541,18.393,18.3152,18.364,13913.71820302,0
+SNSR.US,D,20170922,000000,18.3251,18.4219,18.2752,18.4109,24050.827114224,0
+SNSR.US,D,20170925,000000,18.2952,18.2952,18.0537,18.1206,32890.979437422,0
+SNSR.US,D,20170926,000000,18.1505,18.2284,18.1116,18.1605,26163.643565166,0
+SNSR.US,D,20170927,000000,18.2184,18.383,18.1984,18.3541,39039.996954749,0
+SNSR.US,D,20170928,000000,18.1605,18.2184,18.0148,18.2184,37769.099772684,0
+SNSR.US,D,20170929,000000,18.1026,18.2134,18.0657,18.1984,39576.219346235,0
+SNSR.US,D,20171002,000000,18.2284,18.383,18.2284,18.383,35624.210206738,0
+SNSR.US,D,20171003,000000,18.4708,18.4708,18.384,18.4309,29531.32064067,0
+SNSR.US,D,20171004,000000,18.4808,18.4808,18.383,18.4708,16009.495811615,0
+SNSR.US,D,20171005,000000,18.5965,18.5965,18.4469,18.4808,25522.18126507,0
+SNSR.US,D,20171006,000000,18.393,18.5177,18.383,18.5007,40511.351105594,0
+SNSR.US,D,20171009,000000,18.4908,18.5207,18.4409,18.4957,21821.745621391,0
+SNSR.US,D,20171010,000000,18.4908,18.5865,18.4908,18.5865,22424.118812575,0
+SNSR.US,D,20171011,000000,18.6165,18.6454,18.5576,18.6264,27372.399086909,0
+SNSR.US,D,20171012,000000,18.6634,18.6733,18.5476,18.6733,28721.474486798,0
+SNSR.US,D,20171013,000000,18.6504,18.7132,18.6065,18.6354,19615.716679967,0
+SNSR.US,D,20171016,000000,18.6544,18.7033,18.5686,18.6264,21833.773039518,0
+SNSR.US,D,20171017,000000,18.6354,18.6354,18.4508,18.5227,33986.476771805,0
+SNSR.US,D,20171018,000000,18.5865,18.6264,18.4708,18.6264,51488.374715987,0
+SNSR.US,D,20171019,000000,18.4908,18.4908,18.2663,18.4409,41175.8659571,0
+SNSR.US,D,20171020,000000,18.4908,18.5127,18.4309,18.5007,34718.144707852,0
+SNSR.US,D,20171023,000000,18.6065,18.6893,15.7979,18.6165,132035.99391117,0
+SNSR.US,D,20171024,000000,18.8579,18.8579,18.7901,18.823,36361.891851848,0
+SNSR.US,D,20171025,000000,18.8878,18.8878,18.5476,18.7621,49277.334350344,0
+SNSR.US,D,20171026,000000,18.9347,18.9826,18.8779,18.9397,35671.317594401,0
+SNSR.US,D,20171027,000000,19.0235,19.1293,18.9836,19.1293,67056.865196286,0
+SNSR.US,D,20171030,000000,19.1762,19.3029,19.1762,19.255,73083.603962656,0
+SNSR.US,D,20171031,000000,19.3029,19.3618,19.2839,19.3528,90727.826354672,0
+SNSR.US,D,20171101,000000,19.5164,19.5164,19.2889,19.3707,67891.768471254,0
+SNSR.US,D,20171102,000000,19.4286,19.4286,19.2251,19.3398,47838.053314503,0
+SNSR.US,D,20171103,000000,19.4476,19.4855,19.3797,19.4775,71712.478296201,0
+SNSR.US,D,20171106,000000,19.5733,19.6511,19.4775,19.6311,104509.2429583,0
+SNSR.US,D,20171107,000000,19.5154,19.5354,19.4097,19.5354,87289.989340095,0
+SNSR.US,D,20171108,000000,19.5354,19.6022,19.4775,19.5932,41181.879666163,0
+SNSR.US,D,20171109,000000,19.4186,19.4186,19.1742,19.256,66814.312264062,0
+SNSR.US,D,20171110,000000,19.275,19.3618,19.268,19.3618,101956.42346088,0
+SNSR.US,D,20171113,000000,19.3618,19.3618,19.238,19.2819,42374.598630404,0
+SNSR.US,D,20171114,000000,19.2999,19.3618,19.2999,19.2999,47588.484388372,0
+SNSR.US,D,20171115,000000,19.2151,19.245,19.1253,19.1333,42270.361006639,0
+SNSR.US,D,20171116,000000,19.3428,19.5144,19.3428,19.4775,38205.09367978,0
+SNSR.US,D,20171117,000000,19.4775,19.6311,19.4575,19.6311,41333.224677592,0
+SNSR.US,D,20171120,000000,19.6611,19.6611,19.5364,19.6511,109907.54912754,0
+SNSR.US,D,20171121,000000,19.8267,19.8935,19.7349,19.8666,79078.269614022,0
+SNSR.US,D,20171122,000000,19.9225,19.9514,19.8077,19.8267,51449.285607075,0
+SNSR.US,D,20171124,000000,19.9813,20.0502,19.9504,19.9813,69216.78903489,0
+SNSR.US,D,20171127,000000,19.8945,19.9514,19.7559,19.8077,158952.3533941,0
+SNSR.US,D,20171128,000000,19.8457,19.9434,19.8167,19.9185,59611.893375796,0
+SNSR.US,D,20171129,000000,19.9325,19.9325,19.4386,19.5064,74268.304648146,0
+SNSR.US,D,20171130,000000,19.5164,19.6022,19.4097,19.5254,39078.083778817,0
+SNSR.US,D,20171201,000000,19.4965,19.4965,18.9836,19.265,103485.91013268,0
+SNSR.US,D,20171204,000000,19.4775,19.5064,19.0704,19.0804,110782.54379627,0
+SNSR.US,D,20171205,000000,19.0235,19.1762,18.9736,19.0036,70192.012188005,0
+SNSR.US,D,20171206,000000,18.8948,18.8948,18.7132,18.828,63505.769994348,0
+SNSR.US,D,20171207,000000,18.8878,19.0126,18.8689,18.9836,57886.961159445,0
+SNSR.US,D,20171208,000000,19.2061,19.245,19.1203,19.2061,59016.53617852,0
+SNSR.US,D,20171211,000000,19.2351,19.2849,19.1303,19.2061,67160.100535207,0
+SNSR.US,D,20171212,000000,19.2251,19.3129,19.1662,19.3069,128700.38995067,0
+SNSR.US,D,20171213,000000,19.3129,19.3508,19.2251,19.2929,42827.631379847,0
+SNSR.US,D,20171214,000000,19.3428,19.3428,19.1193,19.1293,44293.974106473,0
+SNSR.US,D,20171215,000000,19.1473,19.1902,19.0505,19.1004,47644.61233963,0
+SNSR.US,D,20171218,000000,19.255,19.4775,19.255,19.4775,48842.342728091,0
+SNSR.US,D,20171219,000000,19.4965,19.5414,19.4186,19.4675,34768.258950047,0
+SNSR.US,D,20171220,000000,19.5453,19.5523,19.3328,19.4186,45960.773801878,0
+SNSR.US,D,20171221,000000,19.5164,19.5164,19.3727,19.3727,63659.119575465,0
+SNSR.US,D,20171222,000000,19.4186,19.4186,19.3229,19.3548,34944.661082574,0
+SNSR.US,D,20171226,000000,19.3528,19.3528,19.1872,19.245,46018.906322825,0
+SNSR.US,D,20171227,000000,19.2251,19.246,19.1662,19.2151,55437.377000953,0
+SNSR.US,D,20171228,000000,19.1073,19.1133,19.0385,19.0874,68560.292462136,0
+SNSR.US,D,20171229,000000,19.1073,19.2331,19.0874,19.2331,39047.012948656,0
+SNSR.US,D,20180102,000000,19.1742,19.3308,19.1353,19.3308,50366.817975663,0
+SNSR.US,D,20180103,000000,19.4366,19.5912,19.4366,19.5912,43460.073116348,0
+SNSR.US,D,20180104,000000,19.5912,19.6192,19.4655,19.5713,91904.50876141,0
+SNSR.US,D,20180105,000000,19.5813,19.6681,19.5344,19.6491,66743.150040145,0
+SNSR.US,D,20180108,000000,19.6002,19.7169,19.5713,19.7169,77768.283323045,0
+SNSR.US,D,20180109,000000,19.7369,19.7668,19.6192,19.687,59025.556742115,0
+SNSR.US,D,20180110,000000,19.6391,19.6461,19.5334,19.6192,49042.799696871,0
+SNSR.US,D,20180111,000000,19.7559,19.9594,19.7169,19.9594,41289.124144461,0
+SNSR.US,D,20180112,000000,20.0083,20.118,19.9594,20.1041,89737.568928899,0
+SNSR.US,D,20180116,000000,20.2298,20.2298,19.9305,19.9893,129204.53922715,0
+SNSR.US,D,20180117,000000,20.0851,20.3186,20.0532,20.3186,67292.402134602,0
+SNSR.US,D,20180118,000000,20.3565,20.4054,20.3186,20.3365,78570.111198165,0
+SNSR.US,D,20180119,000000,20.3465,20.4044,20.2597,20.3186,48347.214015204,0
+SNSR.US,D,20180122,000000,20.2996,20.2996,20.1599,20.2896,62806.175173306,0
+SNSR.US,D,20180123,000000,20.3286,20.3465,20.2108,20.3465,71785.645089806,0
+SNSR.US,D,20180124,000000,20.3365,20.3365,19.9893,20.0751,102266.12947765,0
+SNSR.US,D,20180125,000000,20.2018,20.2168,19.9594,19.9694,60343.561311843,0
+SNSR.US,D,20180126,000000,20.0382,20.2477,20.0382,20.2477,37287.000762768,0
+SNSR.US,D,20180129,000000,20.4353,20.4453,20.2896,20.3186,74519.878143965,0
+SNSR.US,D,20180130,000000,20.2298,20.2298,20.0382,20.144,57501.081494543,0
+SNSR.US,D,20180131,000000,20.2398,20.2727,19.9813,20.0681,58134.525515888,0
+SNSR.US,D,20180201,000000,20.0083,20.1679,19.9983,20.0961,40328.935264004,0
+SNSR.US,D,20180202,000000,19.9205,20.0282,19.6301,19.6391,48314.138615356,0
+SNSR.US,D,20180205,000000,19.4855,19.6192,18.9218,18.9218,122988.36862528,0
+SNSR.US,D,20180206,000000,18.6703,19.5234,18.6703,19.4855,118184.41736847,0
+SNSR.US,D,20180207,000000,19.3508,19.5334,19.2969,19.3408,54262.699163902,0
+SNSR.US,D,20180208,000000,19.3308,19.3598,18.6903,18.6903,40220.688500863,0
+SNSR.US,D,20180209,000000,18.7591,18.9906,18.3181,18.7871,104392.9779164,0
+SNSR.US,D,20180212,000000,18.9906,19.1732,18.8938,19.1014,38363.454685116,0
+SNSR.US,D,20180213,000000,19.1353,19.1522,19.1353,19.1413,17550.007616689,0
+SNSR.US,D,20180214,000000,19.1453,19.5813,19.0974,19.5473,51750.973345089,0
+SNSR.US,D,20180215,000000,19.8057,19.8626,19.6691,19.8536,31789.468393976,0
+SNSR.US,D,20180216,000000,19.8626,19.9115,19.6691,19.8147,62719.97867673,0
+SNSR.US,D,20180220,000000,19.7169,19.9494,19.6391,19.8247,33171.619193714,0
+SNSR.US,D,20180221,000000,19.8247,20.0382,19.7658,19.7658,22197.602437853,0
+SNSR.US,D,20180222,000000,19.7658,19.7858,19.5733,19.6192,33076.402133544,0
+SNSR.US,D,20180223,000000,19.7658,19.8536,19.715,19.8437,30211.872049678,0
+SNSR.US,D,20180226,000000,19.8626,20.0681,19.8626,20.0681,36510.230008745,0
+SNSR.US,D,20180227,000000,20.1041,20.153,19.8826,19.8925,31312.38080828,0
+SNSR.US,D,20180228,000000,19.9694,19.9694,19.6691,19.678,21613.27037386,0
+SNSR.US,D,20180301,000000,19.6292,19.6292,19.253,19.253,48599.789795867,0
+SNSR.US,D,20180302,000000,19.253,19.4855,19.1073,19.4855,40128.478295224,0
+SNSR.US,D,20180305,000000,19.4655,19.697,19.3817,19.6691,38583.957350774,0
+SNSR.US,D,20180306,000000,19.8726,19.9744,19.8347,19.9394,58996.490481642,0
+SNSR.US,D,20180307,000000,19.9594,20.2497,19.8826,20.2497,40882.196497837,0
+SNSR.US,D,20180308,000000,20.2797,20.2797,20.0851,20.1829,33928.344250859,0
+SNSR.US,D,20180309,000000,20.3186,20.4922,20.2827,20.4922,26441.276466926,0
+SNSR.US,D,20180312,000000,20.571,20.6568,20.5411,20.6269,50950.147754813,0
+SNSR.US,D,20180313,000000,20.7446,20.7446,20.3954,20.4004,64033.974107083,0
+SNSR.US,D,20180314,000000,20.571,20.571,20.2597,20.3465,46000.865195634,0
+SNSR.US,D,20180315,000000,20.4732,20.4732,20.3186,20.3186,38999.905560993,0
+SNSR.US,D,20180316,000000,20.3465,20.3655,20.2497,20.3186,23369.273420372,0
+SNSR.US,D,20180319,000000,20.3465,20.3465,19.9794,20.1041,42619.156132316,0
+SNSR.US,D,20180320,000000,20.144,20.1859,20.114,20.134,22215.643565044,0
+SNSR.US,D,20180321,000000,20.1041,20.3864,20.1041,20.3086,27320.280275026,0
+SNSR.US,D,20180322,000000,20.153,20.153,19.701,19.7169,56382.531608751,0
+SNSR.US,D,20180323,000000,19.6391,19.6591,19.1941,19.1941,46560.140138531,0
+SNSR.US,D,20180326,000000,19.4755,19.8147,19.4366,19.8147,25743.686215572,0
+SNSR.US,D,20180327,000000,19.9794,19.9794,19.3877,19.4855,53782.604723674,0
+SNSR.US,D,20180328,000000,19.3598,19.3977,19.0954,19.1453,47829.032750908,0
+SNSR.US,D,20180329,000000,19.1842,19.4775,19.1173,19.3977,33753.94668802,0
+SNSR.US,D,20180402,000000,19.4755,19.4755,18.7492,18.9806,66820.325973125,0
+SNSR.US,D,20180403,000000,18.9517,19.0664,18.7961,19.0575,34919.603961476,0
+SNSR.US,D,20180404,000000,18.6803,19.1273,18.5546,19.1273,29115.372430451,0
+SNSR.US,D,20180405,000000,19.1941,19.3199,19.1842,19.243,23780.210206371,0
+SNSR.US,D,20180406,000000,19.1073,19.1931,18.7492,18.835,18716.667174989,0
+SNSR.US,D,20180409,000000,18.8849,19.1572,18.8849,18.9417,18105.27342021,0
+SNSR.US,D,20180410,000000,19.3009,19.3777,19.1752,19.3308,33637.681646128,0
+SNSR.US,D,20180411,000000,19.4077,19.4555,19.241,19.4077,25735.66793682,0
+SNSR.US,D,20180412,000000,19.4755,19.687,19.4755,19.6591,61284.706780266,0
+SNSR.US,D,20180413,000000,19.707,19.707,19.4855,19.5433,21865.846154522,0
+SNSR.US,D,20180416,000000,19.6192,19.677,19.5533,19.6192,23866.406702947,0
+SNSR.US,D,20180417,000000,19.707,19.9015,19.6691,19.7858,49039.792842339,0
+SNSR.US,D,20180418,000000,19.8437,19.8626,19.687,19.8147,14175.314547278,0
+SNSR.US,D,20180419,000000,19.6691,19.6691,19.3308,19.4166,15919.290175664,0
+SNSR.US,D,20180420,000000,19.3109,19.3318,19.1353,19.1832,18704.639756862,0
+SNSR.US,D,20180423,000000,18.9806,19.253,18.9417,18.9806,148783.17136789,0
+SNSR.US,D,20180424,000000,19.0106,19.0385,18.6085,18.7102,48262.019803473,0
+SNSR.US,D,20180425,000000,18.6803,18.816,18.5646,18.7781,21274.498096621,0
+SNSR.US,D,20180426,000000,18.8449,18.8898,18.7591,18.8549,10185.218583712,0
+SNSR.US,D,20180427,000000,18.8849,18.8849,18.6145,18.7102,9992.779893683,0
+SNSR.US,D,20180430,000000,18.7202,18.7492,18.5646,18.5835,10983.037319456,0
+SNSR.US,D,20180501,000000,18.5546,18.6604,18.4099,18.6604,47708.75856964,0
+SNSR.US,D,20180502,000000,18.816,18.9258,18.7861,18.7961,49489.81873725,0
+SNSR.US,D,20180503,000000,18.7392,18.8928,18.6384,18.8928,9347.3084542114,0
+SNSR.US,D,20180504,000000,18.835,19.1173,18.7631,19.0874,21134.178218475,0
+SNSR.US,D,20180507,000000,19.1542,19.3588,19.1542,19.2909,32366.784464063,0
+SNSR.US,D,20180508,000000,19.243,19.3418,19.2041,19.3308,7435.9512568941,0
+SNSR.US,D,20180509,000000,19.3777,19.4506,19.3009,19.4166,16766.220868759,0
+SNSR.US,D,20180510,000000,19.5044,19.6192,19.4695,19.6192,18825.916222974,0
+SNSR.US,D,20180511,000000,19.6192,19.6192,19.4865,19.5244,16694.056359998,0
+SNSR.US,D,20180514,000000,19.6691,19.7658,19.5813,19.6691,26087.469917029,0
+SNSR.US,D,20180515,000000,19.5713,19.6391,19.3777,19.4755,33754.948972864,0
+SNSR.US,D,20180516,000000,19.4855,19.6082,19.4755,19.5912,21591.220107294,0
+SNSR.US,D,20180517,000000,19.5513,19.6002,19.4585,19.5713,16400.386900736,0
+SNSR.US,D,20180518,000000,19.5234,19.5234,19.3887,19.4855,6866.6534655589,0
+SNSR.US,D,20180521,000000,19.5813,19.7169,19.5813,19.6102,11363.905560138,0
+SNSR.US,D,20180522,000000,19.6391,19.7658,19.6292,19.6292,25998.266565922,0
+SNSR.US,D,20180523,000000,19.4755,19.5813,19.3977,19.5813,14269.529322604,0
+SNSR.US,D,20180524,000000,19.6691,19.6691,19.4855,19.6531,14144.243717117,0
+SNSR.US,D,20180525,000000,19.5813,19.687,19.5813,19.6391,10637.249048311,0
+SNSR.US,D,20180529,000000,19.4166,19.5753,19.3777,19.4266,20816.453922959,0
+SNSR.US,D,20180530,000000,19.5433,19.6142,19.4755,19.5613,15608.581874055,0
+SNSR.US,D,20180531,000000,19.5613,19.5693,19.3308,19.3408,10422.760091716,0
+SNSR.US,D,20180601,000000,19.5144,19.6591,19.4575,19.6491,19978.543793459,0
+SNSR.US,D,20180604,000000,19.7269,19.7469,19.5982,19.7169,29998.385377927,0
+SNSR.US,D,20180605,000000,19.7958,19.9125,19.7958,19.8437,23855.381569664,0
+SNSR.US,D,20180606,000000,19.9694,20.2208,19.9355,20.1629,30040.481341371,0
+SNSR.US,D,20180607,000000,20.2398,20.2697,19.9215,20.0083,28819.698401501,0
+SNSR.US,D,20180608,000000,19.8626,19.9584,19.8626,19.9255,37275.975629485,0
+SNSR.US,D,20180611,000000,19.9205,20.153,19.9205,20.153,28782.613862276,0
+SNSR.US,D,20180612,000000,20.2597,20.2597,20.0751,20.1829,14029.983244912,0
+SNSR.US,D,20180613,000000,20.3186,20.3355,20.1919,20.2607,13600.003046879,0
+SNSR.US,D,20180614,000000,20.2697,20.3465,20.2697,20.3186,21199.326733329,0
+SNSR.US,D,20180615,000000,20.1041,20.2497,20.0183,20.2497,30229.913176868,0
+SNSR.US,D,20180618,000000,19.9983,20.143,19.8826,20.134,17658.25437983,0
+SNSR.US,D,20180619,000000,19.7958,19.8546,19.6371,19.7858,33028.292461037,0
+SNSR.US,D,20180620,000000,19.697,19.8925,19.687,19.8437,34177.91317699,0
+SNSR.US,D,20180621,000000,19.7758,19.7758,19.4466,19.4855,17077.931455212,0
+SNSR.US,D,20180622,000000,19.6102,19.6102,19.4146,19.4855,37845.27342082,0
+SNSR.US,D,20180625,000000,19.1642,19.242,18.9018,19.0475,38256.210206819,0
+SNSR.US,D,20180626,000000,19.0575,19.1742,18.9118,19.0864,10858.753998813,0
+SNSR.US,D,20180627,000000,19.1273,19.2131,18.806,18.8639,22246.714395204,0
+SNSR.US,D,20180628,000000,18.6604,18.7302,18.5556,18.7003,49893.739529342,0
+SNSR.US,D,20180629,000000,18.7961,18.9437,18.7961,18.835,37546.592537338,0
+SNSR.US,D,20180702,000000,18.5147,18.7871,18.5147,18.7492,51993.526277312,0
+SNSR.US,D,20180703,000000,18.7681,18.7961,18.6604,18.7302,37961.538462713,0
+SNSR.US,D,20180705,000000,18.6703,18.8449,18.6035,18.7961,29853.054075562,0
+SNSR.US,D,20180706,000000,18.7681,18.9996,18.7681,18.9996,17719.393755308,0
+SNSR.US,D,20180709,000000,19.1542,19.2041,19.0644,19.2041,43181.437929744,0
+SNSR.US,D,20180710,000000,19.2041,19.3687,19.2041,19.3598,20069.751714254,0
+SNSR.US,D,20180711,000000,19.3209,19.3209,19.0774,19.1063,19051.430312851,0
+SNSR.US,D,20180712,000000,19.2041,19.3308,19.1173,19.3109,20816.453922959,0
+SNSR.US,D,20180713,000000,19.3109,19.3777,19.257,19.3408,111387.92384198,0
+SNSR.US,D,20180716,000000,19.3408,19.3408,19.2241,19.3009,16359.293222136,0
+SNSR.US,D,20180717,000000,19.2131,19.5054,19.2041,19.4266,25992.252856859,0
+SNSR.US,D,20180718,000000,19.4366,19.6192,19.4366,19.5713,67457.779133846,0
+SNSR.US,D,20180719,000000,19.4955,19.6591,19.4955,19.6591,21495.000762279,0
+SNSR.US,D,20180720,000000,19.5513,19.6052,19.5144,19.5144,15863.162224405,0
+SNSR.US,D,20180723,000000,19.4456,19.4955,19.2331,19.4077,238840.46916199,0
+SNSR.US,D,20180724,000000,19.4655,19.5862,19.3109,19.3508,30708.003047408,0
+SNSR.US,D,20180725,000000,19.2829,19.3059,19.0774,19.2829,23252.006093636,0
+SNSR.US,D,20180726,000000,19.2909,19.3777,19.243,19.3258,29514.281798323,0
+SNSR.US,D,20180727,000000,19.4077,19.4286,19.1592,19.253,13694.217822206,0
+SNSR.US,D,20180730,000000,19.253,19.2949,19.0674,19.0674,20629.02665715,0
+SNSR.US,D,20180731,000000,19.0974,19.2829,19.0974,19.2131,22470.223915394,0
+SNSR.US,D,20180801,000000,19.2331,19.3009,19.1742,19.2829,23224.944402851,0
+SNSR.US,D,20180802,000000,19.3877,19.6192,19.3777,19.6002,26454.306169897,0
+SNSR.US,D,20180803,000000,19.6102,19.707,19.6002,19.6691,21987.122620634,0
+SNSR.US,D,20180806,000000,19.6691,19.7369,19.5234,19.7169,22592.50266635,0
+SNSR.US,D,20180807,000000,19.7958,19.9594,19.7379,19.9125,19743.006855142,0
+SNSR.US,D,20180808,000000,20.0083,20.0582,19.9215,20.0482,39531.11652826,0
+SNSR.US,D,20180809,000000,20.0083,20.0083,19.7758,19.7758,15695.780655474,0
+SNSR.US,D,20180810,000000,19.6292,19.6292,19.5044,19.5813,14228.435644004,0
+SNSR.US,D,20180813,000000,19.5813,19.6002,19.4456,19.4456,14196.362529,0
+SNSR.US,D,20180814,000000,19.5433,19.6192,19.4765,19.5813,12587.69535454,0
+SNSR.US,D,20180815,000000,19.3877,19.3877,19.1273,19.273,11570.376237982,0
+SNSR.US,D,20180816,000000,19.3109,19.5044,19.243,19.3408,10471.872049067,0
+SNSR.US,D,20180817,000000,19.3408,19.5234,19.3109,19.4755,11587.415080328,0
+SNSR.US,D,20180820,000000,19.5613,19.5713,19.4755,19.5513,6787.4729628908,0
+SNSR.US,D,20180821,000000,19.5912,19.9494,19.5912,19.9185,12837.264280671,0
+SNSR.US,D,20180822,000000,19.7559,19.9235,19.7559,19.8826,16958.659558788,0
+SNSR.US,D,20180823,000000,19.8437,19.9684,19.8437,19.8496,33629.663367377,0
+SNSR.US,D,20180824,000000,19.8826,19.9923,19.8626,19.9494,27287.204875178,0
+SNSR.US,D,20180827,000000,19.9694,20.2298,19.9694,20.2208,20489.709063848,0
+SNSR.US,D,20180828,000000,20.2208,20.2896,20.2168,20.2797,31120.944403095,0
+SNSR.US,D,20180829,000000,20.1729,20.3954,20.1729,20.3465,97542.361008348,0
+SNSR.US,D,20180830,000000,20.3086,20.3385,20.153,20.1629,44734.979437789,0
+SNSR.US,D,20180831,000000,20.114,20.2996,20.114,20.2896,28193.270374063,0
+SNSR.US,D,20180904,000000,20.144,20.2497,20.0582,20.2497,24845.638995437,0
+SNSR.US,D,20180905,000000,20.0282,20.142,19.9305,20.0751,17052.874334115,0
+SNSR.US,D,20180906,000000,20.0582,20.0582,19.8826,19.9694,37884.362529732,0
+SNSR.US,D,20180907,000000,19.8147,19.9434,19.709,19.7269,26172.664128761,0
+SNSR.US,D,20180910,000000,19.8726,19.9494,19.7658,19.8147,29167.491242334,0
+SNSR.US,D,20180911,000000,19.697,19.7988,19.5922,19.7439,14583.244478745,0
+SNSR.US,D,20180912,000000,19.687,19.687,19.4765,19.5813,9076.6915463584,0
+SNSR.US,D,20180913,000000,19.7169,19.8626,19.7169,19.8347,21428.849962582,0
+SNSR.US,D,20180914,000000,19.8826,20.0083,19.8347,19.8925,25965.191166073,0
+SNSR.US,D,20180917,000000,19.7658,19.7658,19.5234,19.5234,13526.836253274,0
+SNSR.US,D,20180918,000000,19.6691,19.7658,19.6102,19.7209,8713.8644328666,0
+SNSR.US,D,20180919,000000,19.707,19.8147,19.707,19.7369,12705.96496612,0
+SNSR.US,D,20180920,000000,19.8437,20.0681,19.8437,20.0582,22077.328256585,0
+SNSR.US,D,20180921,000000,20.0582,20.2398,20.0582,20.146,13181.047982129,0
+SNSR.US,D,20180924,000000,20.0482,20.0482,19.9135,19.9394,8406.1629857893,0
+SNSR.US,D,20180925,000000,19.9983,20.0133,19.9125,19.9125,12080.539223527,0
+SNSR.US,D,20180926,000000,19.8925,19.9125,19.7369,19.7369,21747.576542942,0
+SNSR.US,D,20180927,000000,19.697,19.7469,19.6491,19.713,13811.485148942,0
+SNSR.US,D,20180928,000000,19.5813,19.7169,19.5513,19.6591,15886.214775815,0
+SNSR.US,D,20181001,000000,19.7269,19.7269,19.4855,19.5044,12443.366337019,0
+SNSR.US,D,20181002,000000,19.4456,19.5234,19.3777,19.4077,12357.169840443,0
+SNSR.US,D,20181003,000000,19.4366,19.4366,19.2919,19.3109,25706.601676347,0
+SNSR.US,D,20181004,000000,19.1453,19.1732,18.9317,19.0205,39037.992385061,0
+SNSR.US,D,20181005,000000,18.8928,18.8968,18.4828,18.6135,53619.232294118,0
+SNSR.US,D,20181008,000000,18.5546,18.5546,18.3122,18.4279,100606.34577615,0
+SNSR.US,D,20181009,000000,18.2822,18.4189,18.2822,18.3421,28905.894898076,0
+SNSR.US,D,20181010,000000,18.1276,18.2343,17.6148,17.6148,49207.174411271,0
+SNSR.US,D,20181011,000000,17.497,17.7016,17.3154,17.4591,80055.497336825,0
+SNSR.US,D,20181012,000000,17.6826,17.7504,17.3534,17.4781,55532.594061123,0
+SNSR.US,D,20181015,000000,17.4411,17.6078,17.4212,17.5569,18427.006855101,0
+SNSR.US,D,20181016,000000,17.7195,18.0927,17.6537,18.0318,16067.628332561,0
+SNSR.US,D,20181017,000000,18.0408,18.1026,17.7993,17.964,19221.818736314,0
+SNSR.US,D,20181018,000000,17.8382,17.8382,17.5569,17.6048,7194.4006095142,0
+SNSR.US,D,20181019,000000,17.5848,17.7195,17.3723,17.4312,49014.735721242,0
+SNSR.US,D,20181022,000000,17.4501,17.487,17.3534,17.4312,78631.250573643,0
+SNSR.US,D,20181023,000000,17.0231,17.2416,16.7228,17.1698,47195.588729563,0
+SNSR.US,D,20181024,000000,16.9942,17.1009,16.3556,16.3856,77243.086064841,0
+SNSR.US,D,20181025,000000,16.4135,16.7906,16.4135,16.6939,56515.835492989,0
+SNSR.US,D,20181026,000000,16.4903,16.7318,16.2768,16.6071,75727.631380865,0
+SNSR.US,D,20181029,000000,16.8196,17.0141,16.4075,16.5971,85686.333589855,0
+SNSR.US,D,20181030,000000,16.6071,16.9932,16.4903,16.9373,137701.91013373,0
+SNSR.US,D,20181031,000000,17.053,17.497,17.053,17.4112,24463.768469911,0
+SNSR.US,D,20181101,000000,17.497,17.9011,17.497,17.8861,10924.90479851,0
+SNSR.US,D,20181102,000000,17.8472,17.9161,17.6347,17.7594,13915.722772708,0
+SNSR.US,D,20181105,000000,17.6826,17.7195,17.517,17.7115,31743.363291157,0
+SNSR.US,D,20181106,000000,17.5848,17.7016,17.5848,17.6457,10802.626047554,0
+SNSR.US,D,20181107,000000,17.8283,18.1176,17.8283,18.1176,25290.653466129,0
+SNSR.US,D,20181108,000000,17.9739,18.1765,17.947,18.0418,10792.603199115,0
+SNSR.US,D,20181109,000000,17.926,17.926,17.6527,17.7115,32641.410511291,0
+SNSR.US,D,20181112,000000,17.497,17.497,17.0331,17.0331,58416.167557024,0
+SNSR.US,D,20181113,000000,17.082,17.3663,17.082,17.2167,35753.504951601,0
+SNSR.US,D,20181114,000000,17.2656,17.2656,16.9553,16.9553,22776.923077627,0
+SNSR.US,D,20181115,000000,16.9952,17.2955,16.9084,17.2067,10524.993145794,0
+SNSR.US,D,20181116,000000,17.0231,17.3923,17.0231,17.3055,21504.021325875,0
+SNSR.US,D,20181119,000000,17.2167,17.2566,16.7517,16.7617,40378.047221355,0
+SNSR.US,D,20181120,000000,16.4903,16.7128,16.4105,16.5103,86771.808075799,0
+SNSR.US,D,20181121,000000,16.6939,16.8954,16.6939,16.8096,29761.846154767,0
+SNSR.US,D,20181123,000000,16.6649,16.8784,16.5921,16.8595,14404.837776531,0
+SNSR.US,D,20181126,000000,16.9553,17.0919,16.8884,17.0371,22487.26275774,0
+SNSR.US,D,20181127,000000,16.9652,17.0012,16.8595,16.9084,6702.2787511593,0
+SNSR.US,D,20181128,000000,17.0331,17.3154,16.8495,17.3154,14091.12262039,0
+SNSR.US,D,20181129,000000,17.2656,17.4022,17.1967,17.3434,3698.431073991,0
+SNSR.US,D,20181130,000000,17.3244,17.4671,17.3204,17.4332,4051.2353390438,0
+SNSR.US,D,20181203,000000,17.7295,17.8422,17.6048,17.8382,43642.488957938,0
+SNSR.US,D,20181204,000000,17.6537,17.6577,17.062,17.062,9605.8979439376,0
+SNSR.US,D,20181206,000000,16.6559,16.9373,16.5203,16.8395,29446.126428938,0
+SNSR.US,D,20181207,000000,16.8495,16.8495,16.3786,16.4903,8888.2619957052,0
+SNSR.US,D,20181210,000000,16.3556,16.4714,16.1711,16.4135,28884.846916354,0
+SNSR.US,D,20181211,000000,16.5482,16.7517,16.3756,16.4714,21169.258188012,0
+SNSR.US,D,20181212,000000,16.5971,16.8784,16.5971,16.626,42361.568927434,0
+SNSR.US,D,20181213,000000,16.6739,16.6739,16.4714,16.5572,12849.291698798,0
+SNSR.US,D,20181214,000000,16.3457,16.4225,16.2,16.2299,22663.664890267,0
+SNSR.US,D,20181217,000000,16.1511,16.21,15.8328,15.8328,36819.93602551,0
+SNSR.US,D,20181218,000000,15.9875,16.19,15.9875,16.0633,26343.052552224,0
+SNSR.US,D,20181219,000000,15.9875,16.21,15.6772,15.6772,26574.580351165,0
+SNSR.US,D,20181220,000000,15.6183,15.761,15.3589,15.5016,37368.185835124,0
+SNSR.US,D,20181221,000000,15.5116,15.6961,15.2013,15.2132,44219.805028024,0
+SNSR.US,D,20181224,000000,15.0756,15.2591,14.9199,14.9199,43106.266566451,0
+SNSR.US,D,20181226,000000,14.9788,15.6373,14.9099,15.5894,68029.081494869,0
+SNSR.US,D,20181227,000000,15.318,15.7261,15.2541,15.6472,44639.762377618,0
+SNSR.US,D,20181228,000000,15.7849,15.9126,15.6971,15.747,23810.278751688,0
+SNSR.US,D,20181231,000000,15.765,15.8847,15.6971,15.8348,47552.402133992,0
+SNSR.US,D,20190102,000000,15.5984,15.8937,15.5984,15.8398,15571.49733483,0
+SNSR.US,D,20190103,000000,15.5784,15.6472,15.2272,15.2272,24171.101295492,0
+SNSR.US,D,20190104,000000,15.3439,15.8847,15.3439,15.8149,34301.19421279,0
+SNSR.US,D,20190107,000000,15.9615,16.2658,15.9476,16.1671,11915.162224283,0
+SNSR.US,D,20190108,000000,16.2758,16.3656,16.1471,16.2758,20228.11271959,0
+SNSR.US,D,20190109,000000,16.4624,16.6679,16.4624,16.5592,18471.107388233,0
+SNSR.US,D,20190110,000000,16.4913,16.7258,16.4913,16.7258,20948.755522354,0
+SNSR.US,D,20190111,000000,16.619,16.9144,16.619,16.9144,20754.312262637,0
+SNSR.US,D,20190114,000000,16.6589,16.7657,16.5901,16.619,25277.623763158,0
+SNSR.US,D,20190115,000000,16.7258,16.8744,16.7258,16.7757,12050.47067821,0
+SNSR.US,D,20190116,000000,16.8046,17.0012,16.8046,16.9622,12892.389947086,0
+SNSR.US,D,20190117,000000,16.8355,17.1189,16.8355,17.086,15590.540746865,0
+SNSR.US,D,20190118,000000,17.1688,17.3823,17.09,17.3454,17693.334349367,0
+SNSR.US,D,20190122,000000,17.2765,17.3354,17.0211,17.0211,16550.729627321,0
+SNSR.US,D,20190123,000000,17.0999,17.1239,16.8645,17.0211,9874.5102821028,0
+SNSR.US,D,20190124,000000,17.07,17.3144,17.07,17.2266,18462.086824638,0
+SNSR.US,D,20190125,000000,17.3843,17.6098,17.3843,17.5908,9525.7151564256,0
+SNSR.US,D,20190128,000000,17.3454,17.4382,17.2965,17.3653,7792.7646613225,0
+SNSR.US,D,20190129,000000,17.3454,17.4192,17.2865,17.3603,9145.8492005875,0
+SNSR.US,D,20190130,000000,17.3653,17.5309,17.3035,17.5309,4354.9276467455,0
+SNSR.US,D,20190131,000000,17.4711,17.5299,17.4342,17.4342,15613.593298274,0
+SNSR.US,D,20190201,000000,17.5309,17.6597,17.5309,17.5709,12632.798172516,0
+SNSR.US,D,20190204,000000,17.5509,17.7544,17.5509,17.7075,13906.702209112,0
+SNSR.US,D,20190205,000000,17.7864,17.8991,17.7075,17.8552,9885.5354153857,0
+SNSR.US,D,20190206,000000,17.8652,18.1984,17.8652,18.1495,12913.437928808,0
+SNSR.US,D,20190207,000000,17.944,17.9969,17.7085,17.8362,42221.249049288,0
+SNSR.US,D,20190208,000000,17.6597,17.7664,17.6397,17.7415,15768.947449079,0
+SNSR.US,D,20190211,000000,17.8462,18.0019,17.8462,17.944,16458.519421682,0
+SNSR.US,D,20190212,000000,18.0518,18.2463,18.0518,18.2463,25060.127952032,0
+SNSR.US,D,20190213,000000,18.2762,18.3331,18.1495,18.2862,20019.637472059,0
+SNSR.US,D,20190214,000000,18.2563,18.2762,18.1495,18.2762,50637.434883516,0
+SNSR.US,D,20190215,000000,18.395,18.5027,18.366,18.4997,46050.979437829,0
+SNSR.US,D,20190219,000000,18.4049,18.4678,18.3361,18.366,18762.772277808,0
+SNSR.US,D,20190220,000000,18.4538,18.836,18.4538,18.7292,29323.847677982,0
+SNSR.US,D,20190221,000000,18.7292,18.805,18.6504,18.6594,22985.398325159,0
+SNSR.US,D,20190222,000000,18.8559,18.9088,18.6693,18.7681,184937.59025705,0
+SNSR.US,D,20190225,000000,18.9337,19.0714,18.9337,18.9487,28543.067784584,0
+SNSR.US,D,20190226,000000,18.9836,18.9836,18.8659,18.9038,12236.895659175,0
+SNSR.US,D,20190227,000000,18.8559,18.9637,18.7392,18.8659,17102.98857631,0
+SNSR.US,D,20190228,000000,18.7871,18.7871,18.6773,18.6893,17447.774562611,0
+SNSR.US,D,20190301,000000,18.7591,18.806,18.7093,18.7392,16593.827875608,0
+SNSR.US,D,20190304,000000,18.8759,18.8938,18.5416,18.7182,14660.420411725,0
+SNSR.US,D,20190305,000000,18.7192,18.8849,18.6893,18.836,13902.693069737,0
+SNSR.US,D,20190306,000000,18.7591,18.7591,18.5317,18.5945,21049.986291588,0
+SNSR.US,D,20190307,000000,18.395,18.4668,18.1785,18.1785,12846.284844266,0
+SNSR.US,D,20190308,000000,18.2563,18.2563,17.964,18.1036,13873.626809264,0
+SNSR.US,D,20190311,000000,18.1595,18.4638,18.1595,18.4169,16664.990099525,0
+SNSR.US,D,20190312,000000,18.4139,18.4239,18.3062,18.38,62753.054076579,0
+SNSR.US,D,20190313,000000,18.4049,18.5197,18.3561,18.4937,11824.956588332,0
+SNSR.US,D,20190314,000000,18.4339,18.5616,18.3112,18.3491,10163.168317146,0
+SNSR.US,D,20190315,000000,18.395,18.6793,18.395,18.6304,22776.923077627,0
+SNSR.US,D,20190318,000000,18.6893,18.7322,18.4828,18.6015,35577.102819074,0
+SNSR.US,D,20190319,000000,18.6893,18.7492,18.6215,18.6544,14520.100533579,0
+SNSR.US,D,20190320,000000,18.6015,18.7192,18.385,18.5317,23104.670221583,0
+SNSR.US,D,20190321,000000,18.4937,18.7492,18.4818,18.7272,19525.511044016,0
+SNSR.US,D,20190322,000000,18.6115,18.6424,18.0418,18.0418,29015.143946061,0
+SNSR.US,D,20190325,000000,17.944,17.951,17.7564,17.8362,23766.178218557,0
+SNSR.US,D,20190326,000000,17.944,18.0567,17.9001,17.9001,11060.213252437,0
+SNSR.US,D,20190327,000000,17.9829,17.9829,17.6696,17.7524,17991.012948005,0
+SNSR.US,D,20190328,000000,17.7764,17.8462,17.6696,17.8263,12359.174410131,0
+SNSR.US,D,20190329,000000,17.9151,17.9839,17.8263,17.963,14114.1751718,0
+SNSR.US,D,20190401,000000,18.1595,18.2812,18.1396,18.2373,33237.769993412,0
+SNSR.US,D,20190402,000000,18.2463,18.395,18.2373,18.3211,17271.372430085,0
+SNSR.US,D,20190403,000000,18.4738,18.6793,18.4738,18.5825,74613.090634448,0
+SNSR.US,D,20190404,000000,18.5416,18.6404,18.5217,18.5716,15542.431074357,0
+SNSR.US,D,20190405,000000,18.6993,18.7591,18.6564,18.7551,18926.144707364,0
+SNSR.US,D,20190408,000000,18.7192,18.7292,18.6404,18.7292,8569.535415345,0
+SNSR.US,D,20190409,000000,18.7392,18.7392,18.6304,18.6354,13939.777608961,0
+SNSR.US,D,20190410,000000,18.5716,18.7781,18.5716,18.7781,22651.63747214,0
+SNSR.US,D,20190411,000000,18.7961,18.813,18.7392,18.7681,17008.773800983,0
+SNSR.US,D,20190412,000000,18.8559,18.9816,18.8459,18.9717,30665.907083964,0
+SNSR.US,D,20190415,000000,18.9736,18.9736,18.8559,18.9008,54688.67022256,0
+SNSR.US,D,20190416,000000,18.9337,19.1792,18.9337,19.1313,41552.725058406,0
+SNSR.US,D,20190417,000000,19.3568,19.3757,19.1014,19.2291,25389.879665675,0
+SNSR.US,D,20190418,000000,19.2879,19.2879,19.0425,19.239,70785.364815594,0
+SNSR.US,D,20190422,000000,19.2191,19.2191,19.1083,19.1872,26887.293222461,0
+SNSR.US,D,20190423,000000,19.1991,19.3478,19.1692,19.3278,45156.941357071,0
+SNSR.US,D,20190424,000000,19.3857,19.5912,19.3757,19.4156,31924.776847903,0
+SNSR.US,D,20190425,000000,19.4246,19.4286,19.1313,19.249,20595.951257301,0
+SNSR.US,D,20190426,000000,19.1403,19.4246,19.0914,19.4246,18299.716679926,0
+SNSR.US,D,20190429,000000,19.3079,19.3278,19.264,19.3179,34894.546840379,0
+SNSR.US,D,20190430,000000,19.3757,19.5433,19.3578,19.4645,34557.779132828,0
+SNSR.US,D,20190501,000000,19.5813,19.5813,19.3847,19.4196,12364.18583435,0
+SNSR.US,D,20190502,000000,19.2979,19.5034,19.246,19.3568,31494.79664987,0
+SNSR.US,D,20190503,000000,19.4346,19.6202,19.3847,19.6202,15280.834730099,0
+SNSR.US,D,20190506,000000,19.1892,19.4745,19.1403,19.4745,30786.181265232,0
+SNSR.US,D,20190507,000000,19.279,19.3059,18.9836,19.0914,51162.632141719,0
+SNSR.US,D,20190508,000000,19.1502,19.239,19.0415,19.0415,27245.108911734,0
+SNSR.US,D,20190509,000000,18.7392,18.8699,18.5317,18.8699,42787.539986091,0
+SNSR.US,D,20190510,000000,18.7961,18.9238,18.5616,18.9238,27943.701447932,0
+SNSR.US,D,20190513,000000,18.5217,18.5217,18.0518,18.0518,40277.818736965,0
+SNSR.US,D,20190514,000000,18.1196,18.4728,18.1196,18.375,21236.411272553,0
+SNSR.US,D,20190515,000000,18.3461,18.6793,18.2962,18.6404,25358.808835514,0
+SNSR.US,D,20190516,000000,18.5716,18.6893,18.5047,18.5317,22275.780655677,0
+SNSR.US,D,20190517,000000,18.4139,18.4937,18.1795,18.1795,26030.339680927,0
+SNSR.US,D,20190520,000000,17.8652,17.9739,17.7764,17.7764,25059.125667188,0
+SNSR.US,D,20190521,000000,17.9739,18.1445,17.9739,18.0807,28449.855294102,0
+SNSR.US,D,20190522,000000,18.0218,18.0218,17.8951,17.9919,17755.476009689,0
+SNSR.US,D,20190523,000000,17.7365,17.7365,17.4811,17.5998,38151.972583054,0
+SNSR.US,D,20190524,000000,17.7075,17.7764,17.6497,17.7465,13314.351866368,0
+SNSR.US,D,20190528,000000,17.7465,17.8163,17.5509,17.5609,15234.72962728,0
+SNSR.US,D,20190529,000000,17.5509,18.2104,17.4242,17.5808,14646.388423911,0
+SNSR.US,D,20190530,000000,17.6297,17.7714,17.6297,17.7564,9286.1690787335,0
+SNSR.US,D,20190531,000000,17.6886,17.6886,17.491,17.6197,13102.869764305,0
+SNSR.US,D,20190603,000000,17.7864,17.9739,17.7814,17.8752,13730.300076586,0
+SNSR.US,D,20190604,000000,18.0717,18.4538,18.0049,18.4538,23454.467632104,0
+SNSR.US,D,20190605,000000,18.4738,18.4738,18.1495,18.2962,12537.581112345,0
+SNSR.US,D,20190606,000000,18.2284,18.2962,18.0907,18.2184,17112.009139905,0
+SNSR.US,D,20190607,000000,18.3361,18.5087,18.3361,18.5087,46228.3838552,0
+SNSR.US,D,20190610,000000,18.6404,19.0235,18.5217,18.8858,47487.253619138,0
+SNSR.US,D,20190611,000000,19.0415,19.1113,18.8858,18.9736,35461.840062026,0
+SNSR.US,D,20190612,000000,18.9138,18.9337,18.836,18.8988,18717.669459833,0
+SNSR.US,D,20190613,000000,18.9736,19.0315,18.9038,18.9736,16448.496573243,0
+SNSR.US,D,20190614,000000,18.9238,18.9238,18.7382,18.7961,42140.063976932,0
+SNSR.US,D,20190617,000000,18.806,18.9038,18.7492,18.806,23159.795887997,0
+SNSR.US,D,20190618,000000,18.9238,19.279,18.9238,19.0814,25936.1249056,0
+SNSR.US,D,20190619,000000,19.259,19.279,19.1512,19.239,29341.888805173,0
+SNSR.US,D,20190620,000000,19.5234,19.5563,19.4037,19.4895,52747.244479925,0
+SNSR.US,D,20190621,000000,19.4346,19.4745,19.3258,19.3278,20585.928408862,0
+SNSR.US,D,20190624,000000,19.3857,19.4346,19.279,19.3179,30932.514852442,0
+SNSR.US,D,20190625,000000,19.3278,19.3278,19.0435,19.0814,18105.27342021,0
+SNSR.US,D,20190626,000000,19.1313,19.2889,19.1313,19.253,9854.4645852248,0
+SNSR.US,D,20190627,000000,19.279,19.4855,19.279,19.3717,21745.571973254,0
+SNSR.US,D,20190628,000000,19.4955,19.5573,19.4855,19.5044,20256.176695219,0
+SNSR.US,D,20190701,000000,19.8896,19.8925,19.701,19.8197,44755.025134667,0
+SNSR.US,D,20190702,000000,19.8197,19.8197,19.6421,19.6421,90800.993148277,0
+SNSR.US,D,20190703,000000,19.6521,19.691,19.5623,19.676,10591.143945491,0
+SNSR.US,D,20190705,000000,19.6521,19.6521,19.4007,19.5244,27076.725057959,0
+SNSR.US,D,20190708,000000,19.5244,19.5523,19.4256,19.4855,14893.952780354,0
+SNSR.US,D,20190709,000000,19.3667,19.4256,19.3667,19.4067,17979.987814722,0
+SNSR.US,D,20190710,000000,19.5723,19.701,19.5044,19.5623,31160.033512007,0
+SNSR.US,D,20190711,000000,19.5922,19.5922,19.4555,19.5244,13516.813404835,0
+SNSR.US,D,20190712,000000,19.5523,19.7409,19.5344,19.7409,40002.190404893,0
+SNSR.US,D,20190715,000000,19.7209,19.7209,19.6212,19.6521,19394.211729465,0
+SNSR.US,D,20190716,000000,19.6721,19.7349,19.5823,19.701,22929.2703739,0
+SNSR.US,D,20190717,000000,19.7209,19.7209,19.5523,19.5523,19396.216299153,0
+SNSR.US,D,20190718,000000,19.5912,19.6072,19.4356,19.5912,20893.629855939,0
+SNSR.US,D,20190719,000000,19.6621,19.7309,19.6521,19.681,16757.200305164,0
+SNSR.US,D,20190722,000000,19.7309,19.8417,19.701,19.7858,24708.325971823,0
+SNSR.US,D,20190723,000000,19.9384,20.0372,19.8357,19.9774,19875.308454537,0
+SNSR.US,D,20190724,000000,20.0572,20.3515,20.0372,20.3126,38706.23610173,0
+SNSR.US,D,20190725,000000,20.2926,20.2926,20.145,20.1649,18209.511043975,0
+SNSR.US,D,20190726,000000,20.2328,20.2926,20.1549,20.2926,12381.224676697,0
+SNSR.US,D,20190729,000000,20.2627,20.2627,20.1051,20.2627,26539.500381628,0
+SNSR.US,D,20190730,000000,20.135,20.2427,20.116,20.2038,14177.319116966,0
+SNSR.US,D,20190731,000000,20.3615,20.4413,19.8496,20.0173,27511.716680211,0
+SNSR.US,D,20190801,000000,19.9384,20.12,19.4755,19.4755,41962.659559561,0
+SNSR.US,D,20190802,000000,19.4655,19.4655,19.0754,19.1592,19173.709063807,0
+SNSR.US,D,20190805,000000,18.9727,18.9727,18.5885,18.6284,43020.070069876,0
+SNSR.US,D,20190806,000000,18.7761,18.9527,18.7272,18.8928,31542.906322377,0
+SNSR.US,D,20190807,000000,18.7472,18.9627,18.6085,18.9427,25580.313786016,0
+SNSR.US,D,20190808,000000,19.0904,19.279,19.0265,19.259,24582.038081491,0
+SNSR.US,D,20190809,000000,19.259,19.259,18.9816,19.1203,16821.346535174,0
+SNSR.US,D,20190812,000000,18.9427,18.9427,18.6185,18.6185,26005.282559829,0
+SNSR.US,D,20190813,000000,18.6125,19.1403,18.6125,19.1203,19249.882711943,0
+SNSR.US,D,20190814,000000,18.7472,18.7472,18.4209,18.5386,37880.353390357,0
+SNSR.US,D,20190815,000000,18.5007,18.5007,18.3321,18.3521,15054.318355378,0
+SNSR.US,D,20190816,000000,18.5885,18.7661,18.5486,18.7472,61634.504190787,0
+SNSR.US,D,20190819,000000,19.0804,19.0874,18.9727,19.0265,19670.842346381,0
+SNSR.US,D,20190820,000000,18.9926,19.1203,18.9427,18.9627,10773.559787081,0
+SNSR.US,D,20190821,000000,19.0604,19.1732,19.0604,19.1103,20464.65194275,0
+SNSR.US,D,20190822,000000,19.1592,19.1862,18.9916,19.0974,10565.08453955,0
+SNSR.US,D,20190823,000000,18.8928,18.9627,18.5187,18.5786,30779.165271325,0
+SNSR.US,D,20190826,000000,18.7372,18.7372,18.5885,18.6574,15271.814166504,0
+SNSR.US,D,20190827,000000,18.804,18.814,18.6085,18.6085,14425.885758253,0
+SNSR.US,D,20190828,000000,18.5087,18.814,18.5087,18.814,15402.111196211,0
+SNSR.US,D,20190829,000000,19.0604,19.0604,18.9327,19.0225,12134.662605097,0
+SNSR.US,D,20190830,000000,19.1502,19.2091,19.0684,19.1004,10717.431835823,0
+SNSR.US,D,20190903,000000,18.9128,19.0335,18.9128,18.9527,15362.019802455,0
+SNSR.US,D,20190904,000000,19.1403,19.3079,19.1403,19.269,43265.629856631,0
+SNSR.US,D,20190905,000000,19.5443,19.8696,19.5144,19.7808,44363.131760702,0
+SNSR.US,D,20190906,000000,19.8097,19.8955,19.7808,19.8008,33831.122621001,0
+SNSR.US,D,20190909,000000,19.8546,19.8995,19.7708,19.8397,18020.079208478,0
+SNSR.US,D,20190910,000000,19.7309,19.8945,19.701,19.8696,21761.608530757,0
+SNSR.US,D,20190911,000000,19.9674,20.1998,19.9474,20.1998,27113.809597183,0
+SNSR.US,D,20190912,000000,20.3415,20.4383,20.2338,20.3615,18271.652704297,0
+SNSR.US,D,20190913,000000,20.3715,20.4892,20.3715,20.4463,22429.130236794,0
+SNSR.US,D,20190916,000000,20.2827,20.4213,20.1949,20.3315,13039.725819139,0
+SNSR.US,D,20190917,000000,20.2727,20.3206,20.1649,20.2926,27385.42878988,0
+SNSR.US,D,20190918,000000,20.3515,20.3914,20.2986,20.3515,21143.19878207,0
+SNSR.US,D,20190919,000000,20.3814,20.5091,20.3715,20.3914,32771.707540998,0
+SNSR.US,D,20190920,000000,20.3814,20.4014,20.145,20.1549,32707.561310989,0
+SNSR.US,D,20190923,000000,20.135,20.3315,20.1051,20.2427,17858.71134861,0
+SNSR.US,D,20190924,000000,20.3126,20.3126,19.9634,19.9873,21739.558264191,0
+SNSR.US,D,20190925,000000,19.9474,20.2388,19.8197,20.1649,10592.146230335,0
+SNSR.US,D,20190926,000000,20.1549,20.1549,19.9803,20.0372,11709.693831284,0
+SNSR.US,D,20190927,000000,20.0472,20.117,19.8696,19.9474,33100.456969798,0
+SNSR.US,D,20190930,000000,19.9774,20.135,19.9674,20.0951,10274.421934819,0
+SNSR.US,D,20191001,000000,20.1949,20.2926,19.8496,19.9384,18654.525514667,0
+SNSR.US,D,20191002,000000,19.7209,19.7209,19.4955,19.5344,19673.849200913,0
+SNSR.US,D,20191003,000000,19.5443,19.8796,19.4256,19.8796,16816.335110954,0
+SNSR.US,D,20191004,000000,19.8995,20.135,19.8995,20.0751,31682.223915679,0
+SNSR.US,D,20191007,000000,19.9674,20.0951,19.9674,20.0851,113865.5719761,0
+SNSR.US,D,20191008,000000,19.8796,19.8796,19.5573,19.5573,45140.904799568,0
+SNSR.US,D,20191009,000000,19.6222,19.7509,19.6222,19.7169,5217.8948973434,0
+SNSR.US,D,20191010,000000,19.6521,19.9384,19.6521,19.9384,15398.102056836,0
+SNSR.US,D,20191011,000000,20.2328,20.4892,20.2328,20.3315,21448.89565946,0
+SNSR.US,D,20191014,000000,20.3415,20.3415,20.2607,20.3226,20298.272658663,0
+SNSR.US,D,20191015,000000,20.3415,20.589,20.3385,20.5042,14176.316832122,0
+SNSR.US,D,20191016,000000,20.4992,20.589,20.4612,20.589,22736.831683871,0
+SNSR.US,D,20191017,000000,20.5391,20.6368,20.5291,20.6368,19508.47220167,0
+SNSR.US,D,20191018,000000,20.6169,20.6368,20.5391,20.6368,11798.897182391,0
+SNSR.US,D,20191021,000000,20.6867,20.9042,20.6867,20.7855,44069.462301439,0
+SNSR.US,D,20191022,000000,20.7955,20.8843,20.7356,20.8354,32038.035035264,0
+SNSR.US,D,20191023,000000,20.7955,20.7995,20.6568,20.6917,23966.635187337,0
+SNSR.US,D,20191024,000000,20.8643,20.8843,20.7656,20.8254,13943.786748337,0
+SNSR.US,D,20191025,000000,20.9042,21.0319,20.9042,20.9042,20485.699924472,0
+SNSR.US,D,20191028,000000,21.1168,21.3382,21.0319,21.2185,47433.130237568,0
+SNSR.US,D,20191029,000000,21.3073,21.3762,21.2475,21.3472,35759.518660664,0
+SNSR.US,D,20191030,000000,21.4061,21.4161,21.2385,21.3672,81809.49581365,0
+SNSR.US,D,20191031,000000,21.3672,21.3672,21.1347,21.2085,48093.635949698,0
+SNSR.US,D,20191101,000000,21.5448,21.7204,21.4819,21.7104,46099.089110337,0
+SNSR.US,D,20191104,000000,21.9279,21.9878,21.7892,21.9678,64831.792842828,0
+SNSR.US,D,20191105,000000,21.9778,22.0766,21.9349,22.0466,35664.301600494,0
+SNSR.US,D,20191106,000000,22.0366,22.0366,21.7992,21.8591,37650.830161103,0
+SNSR.US,D,20191107,000000,22.1634,22.4367,22.1634,22.2631,56515.835492989,0
+SNSR.US,D,20191108,000000,22.2033,22.2631,22.1414,22.2631,36032.140138205,0
+SNSR.US,D,20191111,000000,22.2033,22.2921,22.1644,22.2631,27391.442498943,0
+SNSR.US,D,20191112,000000,22.3709,22.4298,22.2631,22.339,41665.983245767,0
+SNSR.US,D,20191113,000000,22.2432,22.4108,22.1264,22.331,38916.715918949,0
+SNSR.US,D,20191114,000000,22.1933,22.2771,22.1464,22.1733,50365.815690819,0
+SNSR.US,D,20191115,000000,22.302,22.4397,22.2731,22.4008,60955.957351466,0
+SNSR.US,D,20191118,000000,22.3509,22.3809,22.2631,22.342,71838.766186533,0
+SNSR.US,D,20191119,000000,22.4298,22.4497,22.1863,22.3908,104849.01752038,0
+SNSR.US,D,20191120,000000,22.312,22.3609,22.1634,22.2631,31985.916223381,0
+SNSR.US,D,20191121,000000,22.1733,22.2202,22.0566,22.1733,51219.762377822,0
+SNSR.US,D,20191122,000000,22.2232,22.3499,22.1733,22.312,273147.67708385,0
+SNSR.US,D,20191125,000000,22.3908,22.7061,22.3908,22.6383,210473.80350994,0
+SNSR.US,D,20191126,000000,22.775,22.775,22.6582,22.7351,41756.188881718,0
+SNSR.US,D,20191127,000000,22.775,22.8378,22.7351,22.765,48212.907846122,0
+SNSR.US,D,20191129,000000,22.745,22.755,22.6183,22.6393,24325.453161453,0
+SNSR.US,D,20191202,000000,22.6862,22.6862,22.3509,22.3669,34440.511806092,0
+SNSR.US,D,20191203,000000,22.2631,22.2831,22.0666,22.2631,78478.90327737,0
+SNSR.US,D,20191204,000000,22.4497,22.6283,22.3509,22.5096,87327.073879319,0
+SNSR.US,D,20191205,000000,22.5884,22.6582,22.5585,22.5984,50540.213253658,0
+SNSR.US,D,20191206,000000,22.6772,22.8448,22.6772,22.7949,41042.562072861,0
+SNSR.US,D,20191209,000000,22.7949,22.8368,22.6582,22.6582,142975.93298234,0
+SNSR.US,D,20191210,000000,22.6582,22.6961,22.5974,22.6483,47639.600915411,0
+SNSR.US,D,20191211,000000,22.6383,22.9236,22.6083,22.8837,51392.155370973,0
+SNSR.US,D,20191212,000000,22.8937,23.2379,22.8837,23.1302,76980.48743574,0
+SNSR.US,D,20191213,000000,23.1601,23.2479,23.0124,23.1302,89667.408989826,0
+SNSR.US,D,20191216,000000,23.2868,23.3736,23.199,23.218,75437.971060977,0
+SNSR.US,D,20191217,000000,23.2778,23.3616,23.199,23.3447,70132.877382215,0
+SNSR.US,D,20191218,000000,23.2968,23.3447,23.199,23.3447,42790.546840623,0
+SNSR.US,D,20191219,000000,23.2868,23.4245,23.2539,23.3546,43539.253619016,0
+SNSR.US,D,20191220,000000,23.4145,23.5332,23.2968,23.3487,57201.398326217,0
+SNSR.US,D,20191223,000000,23.3447,23.4644,23.2968,23.4345,76468.319880507,0
+SNSR.US,D,20191224,000000,23.4734,23.5731,23.3067,23.3447,238796.36862886,0
+SNSR.US,D,20191226,000000,23.3945,23.5233,23.3596,23.5033,238003.56131734,0
+SNSR.US,D,20191227,000000,23.5831,23.622,23.4145,23.5332,35202.248287456,0
+SNSR.US,D,20191230,000000,23.5033,23.6031,23.3247,23.3556,51373.111958938,0
+SNSR.US,D,20191231,000000,23.3237,23.4833,23.3237,23.4135,45887.607008274,0
+SNSR.US,D,20200102,000000,23.633,23.7028,23.4534,23.6121,83911.287131308,0
+SNSR.US,D,20200103,000000,23.4035,23.5033,23.3437,23.3636,89132.188883183,0
+SNSR.US,D,20200106,000000,23.2259,23.4534,23.0972,23.4534,117115.98172487,0
+SNSR.US,D,20200107,000000,23.4634,23.5931,23.3437,23.5432,51380.127952846,0
+SNSR.US,D,20200108,000000,23.5332,23.653,23.4235,23.5931,46622.281798852,0
+SNSR.US,D,20200109,000000,23.7128,23.7418,23.5632,23.6729,86252.624526658,0
+SNSR.US,D,20200110,000000,23.633,23.6729,23.4235,23.4235,83302.900231061,0
+SNSR.US,D,20200113,000000,23.5233,23.7607,23.5073,23.7418,61008.076163349,0
+SNSR.US,D,20200114,000000,23.7318,23.8595,23.633,23.7667,80669.897946135,0
+SNSR.US,D,20200115,000000,23.7807,23.7807,23.5532,23.633,106304.33511372,0
+SNSR.US,D,20200116,000000,23.7218,23.8745,23.7128,23.8615,56036.743337605,0
+SNSR.US,D,20200117,000000,24.0091,24.0191,23.9014,24.0191,51618.671745694,0
+SNSR.US,D,20200121,000000,23.9293,23.9792,23.8355,23.8405,154461.11500859,0
+SNSR.US,D,20200122,000000,23.9193,24.1488,23.9193,23.9792,55921.480580557,0
+SNSR.US,D,20200123,000000,23.9892,24.1688,23.8595,24.1388,42046.851486449,0
+SNSR.US,D,20200124,000000,24.2676,24.3474,23.8695,23.9792,53211.302362651,0
+SNSR.US,D,20200127,000000,23.3935,23.4444,23.178,23.2259,73907.482104342,0
+SNSR.US,D,20200128,000000,23.3736,23.6929,23.3237,23.5731,68820.88652155,0
+SNSR.US,D,20200129,000000,23.6729,23.7707,23.4335,23.4434,61089.261235705,0
+SNSR.US,D,20200130,000000,23.1072,23.2758,22.9356,23.2459,75168.356437968,0
+SNSR.US,D,20200131,000000,23.1072,23.1292,22.5814,22.7001,91756.170604513,0
+SNSR.US,D,20200203,000000,22.769,22.9935,22.745,22.8288,66618.866719501,0
+SNSR.US,D,20200204,000000,23.206,23.4335,23.206,23.3856,89238.431076637,0
+SNSR.US,D,20200205,000000,23.7128,23.7807,23.5522,23.7318,81308.3533917,0
+SNSR.US,D,20200206,000000,23.7807,23.8206,23.5831,23.6031,51165.638996251,0
+SNSR.US,D,20200207,000000,23.6031,23.6031,23.3137,23.3736,48260.015233785,0
+SNSR.US,D,20200210,000000,23.3636,23.6729,23.3586,23.6729,51716.895660396,0
+SNSR.US,D,20200211,000000,23.7707,24.0391,23.7507,23.9393,91113.706019573,0
+SNSR.US,D,20200212,000000,24.089,24.2386,23.9692,24.2187,85127.058646959,0
+SNSR.US,D,20200213,000000,24.1588,24.3075,24.051,24.2286,28324.569688614,0
+SNSR.US,D,20200214,000000,24.3474,24.4851,24.2386,24.3075,44878.306170466,0
+SNSR.US,D,20200218,000000,24.1388,24.1688,23.9184,24.1089,140230.67479489,0
+SNSR.US,D,20200219,000000,24.2087,24.4851,24.2087,24.4112,130565.64204517,0
+SNSR.US,D,20200220,000000,24.4651,24.5649,24.079,24.4162,62685.900992038,0
+SNSR.US,D,20200221,000000,24.3374,24.3374,23.8495,23.9493,52474.623002385,0
+SNSR.US,D,20200224,000000,23.0184,23.3097,22.8288,23.1571,119037.36177063,0
+SNSR.US,D,20200225,000000,23.3536,23.4335,22.4417,22.5814,138824.4691589,0
+SNSR.US,D,20200226,000000,22.739,23.0872,22.3819,22.3819,81953.824831171,0
+SNSR.US,D,20200227,000000,21.886,22.338,21.6186,21.6465,129363.90251733,0
+SNSR.US,D,20200228,000000,20.9831,21.5787,20.8743,21.5298,113037.68469504,0
+SNSR.US,D,20200302,000000,21.6765,22.2232,21.4091,22.2232,65297.855295241,0
+SNSR.US,D,20200303,000000,22.2132,22.8189,21.5747,21.7363,122231.64356814,0
+SNSR.US,D,20200304,000000,22.0057,22.2731,21.8062,22.2232,47484.246764606,0
+SNSR.US,D,20200305,000000,21.7164,22.0157,21.1507,21.3412,61447.076924977,0
+SNSR.US,D,20200306,000000,20.556,21.0828,20.5061,20.7945,57226.455447314,0
+SNSR.US,D,20200309,000000,19.8516,19.8616,19.0565,19.0565,246857.74562835,0
+SNSR.US,D,20200310,000000,20.0791,20.556,19.6321,20.556,87892.362531279,0
+SNSR.US,D,20200311,000000,19.8516,19.9803,19.0694,19.2959,63840.533132211,0
+SNSR.US,D,20200312,000000,17.8762,18.2922,17.2406,17.3693,82120.204115259,0
+SNSR.US,D,20200313,000000,18.362,18.4608,17.5309,18.1934,48935.555218574,0
+SNSR.US,D,20200316,000000,16.8734,17.0071,16.1142,16.1142,52892.575782291,0
+SNSR.US,D,20200317,000000,16.1182,16.64,15.6822,16.5242,70770.330542935,0
+SNSR.US,D,20200318,000000,15.4138,16.3776,14.6994,15.0267,86207.521708683,0
+SNSR.US,D,20200319,000000,15.2362,16.3077,14.8391,15.9456,58150.56207339,0
+SNSR.US,D,20200320,000000,16.208,16.5552,15.5724,15.6423,55771.137853972,0
+SNSR.US,D,20200323,000000,15.7121,15.9795,15.2262,15.7181,75998.248288717,0
+SNSR.US,D,20200324,000000,16.4564,17.2416,16.4564,17.1159,44313.017518507,0
+SNSR.US,D,20200325,000000,17.2705,18.1635,17.052,17.6377,71462.90937007,0
+SNSR.US,D,20200326,000000,17.7963,18.5616,17.7415,18.5616,90733.840063735,0
+SNSR.US,D,20200327,000000,17.9061,18.3132,17.7115,17.8562,61364.889567777,0
+SNSR.US,D,20200330,000000,17.8562,18.3421,17.7065,18.2134,69890.324449991,0
+SNSR.US,D,20200331,000000,18.2323,18.4119,17.9909,18.1066,54398.007617829,0
+SNSR.US,D,20200401,000000,17.4781,17.7963,17.1209,17.1907,41792.271136098,0
+SNSR.US,D,20200402,000000,17.1907,17.7165,17.1408,17.6148,41409.398325728,0
+SNSR.US,D,20200403,000000,17.498,18.0148,17.082,17.1508,75260.566643607,0
+SNSR.US,D,20200406,000000,17.946,18.4518,17.946,18.4518,44504.453923692,0
+SNSR.US,D,20200407,000000,19.0175,19.1862,18.2942,18.399,39126.193451324,0
+SNSR.US,D,20200408,000000,18.5706,18.9078,18.362,18.8609,22872.140137798,0
+SNSR.US,D,20200409,000000,19.2161,19.5234,19.1213,19.241,122691.69231149,0
+SNSR.US,D,20200413,000000,19.3458,19.3458,18.9228,19.1163,51870.245241513,0
+SNSR.US,D,20200414,000000,19.5523,19.7519,19.4446,19.7319,54482.199544716,0
+SNSR.US,D,20200415,000000,19.236,19.266,18.9806,19.0664,270520.68850799,0
+SNSR.US,D,20200416,000000,19.256,19.3059,18.9776,19.3059,33305.925362797,0
+SNSR.US,D,20200417,000000,19.7618,20.0372,19.692,19.9803,62834.239148935,0
+SNSR.US,D,20200420,000000,19.6222,19.9604,19.4975,19.6421,97129.419652661,0
+SNSR.US,D,20200421,000000,19.246,19.3747,18.8579,18.9417,77206.001525617,0
+SNSR.US,D,20200422,000000,19.4446,19.8417,19.3338,19.6022,82290.592538722,0
+SNSR.US,D,20200423,000000,19.6721,20.0302,19.6721,19.7459,224698.23001457,0
+SNSR.US,D,20200424,000000,19.8916,20.2876,19.7888,20.1889,128238.33663763,0
+SNSR.US,D,20200427,000000,20.3874,20.7675,20.3874,20.6648,115183.57654583,0
+SNSR.US,D,20200428,000000,21.0918,21.2405,20.7536,20.7945,55735.055599591,0
+SNSR.US,D,20200429,000000,21.3303,21.9259,21.3303,21.7363,84007.506476322,0
+SNSR.US,D,20200430,000000,21.6765,21.6765,21.0619,21.0918,42616.149277784,0
+SNSR.US,D,20200501,000000,20.7047,20.7047,20.3974,20.5261,43674.562072942,0
+SNSR.US,D,20200504,000000,20.3675,20.6648,20.2547,20.6648,19211.795887875,0
+SNSR.US,D,20200505,000000,20.7147,21.1018,20.7147,20.9042,37182.763139002,0
+SNSR.US,D,20200506,000000,21.0419,21.2504,20.9631,20.9731,35240.335111524,0
+SNSR.US,D,20200507,000000,21.4201,21.5897,21.3402,21.4799,57953.111959142,0
+SNSR.US,D,20200508,000000,21.7762,22.0855,21.6655,22.0756,44296.980961004,0
+SNSR.US,D,20200511,000000,21.866,22.2232,21.7563,22.1165,80979.603962901,0
+SNSR.US,D,20200512,000000,22.2132,22.303,21.6276,21.6276,42053.867480356,0
+SNSR.US,D,20200513,000000,21.5498,21.5797,20.8943,21.1407,64552.15537138,0
+SNSR.US,D,20200514,000000,20.7745,21.2205,20.5091,21.2105,45532.798173533,0
+SNSR.US,D,20200515,000000,21.003,21.2804,20.8444,21.1806,38791.430313462,0
+SNSR.US,D,20200518,000000,21.6565,22.2132,21.6565,22.1334,77544.773802855,0
+SNSR.US,D,20200519,000000,22.0556,22.2232,21.9159,21.9548,27053.672506549,0
+SNSR.US,D,20200520,000000,22.2332,22.4717,22.1783,22.2831,132924.01828286,0
+SNSR.US,D,20200521,000000,22.2931,22.4098,21.9309,22.0357,40330.939833692,0
+SNSR.US,D,20200522,000000,21.9159,22.0855,21.7064,22.0855,46729.52627715,0
+SNSR.US,D,20200526,000000,22.6712,22.8239,22.4317,22.4317,69950.461540625,0
+SNSR.US,D,20200527,000000,22.6413,22.6413,21.9359,22.3789,25555.256664918,0
+SNSR.US,D,20200528,000000,22.6313,22.739,22.2432,22.2432,57636.38994847,0
+SNSR.US,D,20200529,000000,22.323,22.6263,22.2432,22.6063,30600.758569111,0
+SNSR.US,D,20200601,000000,22.6712,22.9087,22.6113,22.8687,50153.331303912,0
+SNSR.US,D,20200602,000000,23.0473,23.2948,22.8887,23.2359,112990.57730738,0
+SNSR.US,D,20200603,000000,23.5033,23.8794,23.5033,23.7906,206658.10510921,0
+SNSR.US,D,20200604,000000,23.633,23.7318,23.3935,23.5731,111183.45773383,0
+SNSR.US,D,20200605,000000,24.059,24.6357,24.059,24.4162,79012.118814325,0
+SNSR.US,D,20200608,000000,24.5349,24.6547,24.3174,24.6547,81767.399850206,0
+SNSR.US,D,20200609,000000,24.4461,24.6148,24.4102,24.505,40509.346535906,0
+SNSR.US,D,20200610,000000,24.5948,24.6148,24.2286,24.2775,63299.299316505,0
+SNSR.US,D,20200611,000000,23.653,23.653,22.779,22.779,147617.51409444,0
+SNSR.US,D,20200612,000000,23.3237,23.653,22.8189,23.2459,101062.38538012,0
+SNSR.US,D,20200615,000000,22.7889,23.7807,22.7101,23.7218,93723.655753089,0
+SNSR.US,D,20200616,000000,24.3474,24.4851,23.7607,24.059,120898.60472575,0
+SNSR.US,D,20200617,000000,24.2386,24.3573,24.0939,24.1688,74360.514853785,0
+SNSR.US,D,20200618,000000,24.0989,24.1887,23.9094,24.0391,80973.590253837,0
+SNSR.US,D,20200619,000000,24.2875,24.3823,23.8405,23.9393,102039.61310293,0
+SNSR.US,D,20200622,000000,24.0391,24.1189,23.8695,24.0291,63526.81797607,0
+SNSR.US,D,20200623,000000,24.3274,24.3973,24.2187,24.2386,80479.463825794,0
+SNSR.US,D,20200624,000000,24.1987,24.2576,23.5731,23.7507,79388.977915631,0
+SNSR.US,D,20200625,000000,23.643,23.8206,23.3686,23.7747,41649.946688264,0
+SNSR.US,D,20200626,000000,23.6929,23.7607,23.2459,23.3137,92266.333590058,0
+SNSR.US,D,20200629,000000,23.4165,23.7447,23.2279,23.7447,40926.297030969,0
+SNSR.US,D,20200630,000000,23.6859,24.1518,23.6859,24.068,54699.695355843,0
+SNSR.US,D,20200701,000000,24.092,24.092,23.8425,23.8924,66786.248288433,0
+SNSR.US,D,20200702,000000,24.1518,24.3204,24.0221,24.067,40618.595583891,0
+SNSR.US,D,20200706,000000,24.6676,24.8762,24.6676,24.8263,48927.536939822,0
+SNSR.US,D,20200707,000000,24.6976,24.8861,24.488,24.508,54135.408988727,0
+SNSR.US,D,20200708,000000,24.5978,24.7475,24.4681,24.7475,91741.136331855,0
+SNSR.US,D,20200709,000000,24.8861,24.8861,24.4092,24.6876,61060.194975232,0
+SNSR.US,D,20200710,000000,24.7864,24.8662,24.6646,24.8562,152064.65194682,0
+SNSR.US,D,20200713,000000,25.0248,25.2154,24.498,24.528,71481.952782104,0
+SNSR.US,D,20200714,000000,24.4092,24.926,24.2805,24.8762,82984.173650701,0
+SNSR.US,D,20200715,000000,25.1545,25.4119,25.1026,25.2922,38090.833207576,0
+SNSR.US,D,20200716,000000,25.1246,25.2533,25.0248,25.2234,36944.219346154,0
+SNSR.US,D,20200717,000000,25.3221,25.4818,25.2234,25.4818,29547.357198172,0
+SNSR.US,D,20200720,000000,25.4319,25.6903,25.392,25.5905,92359.546080541,0
+SNSR.US,D,20200721,000000,25.8589,25.9278,25.6304,25.7003,43108.271136139,0
+SNSR.US,D,20200722,000000,25.7801,25.8689,25.7103,25.8001,49159.064738763,0
+SNSR.US,D,20200723,000000,25.8589,25.9926,25.5606,25.6604,35070.948972905,0
+SNSR.US,D,20200724,000000,25.3221,25.5117,25.2234,25.2832,42951.914700491,0
+SNSR.US,D,20200727,000000,25.4319,25.7891,25.385,25.7621,29703.71363382,0
+SNSR.US,D,20200728,000000,25.4319,25.4538,25.1735,25.1934,44479.396802594,0
+SNSR.US,D,20200729,000000,25.402,25.7202,25.3421,25.6105,80581.696879872,0
+SNSR.US,D,20200730,000000,25.3521,25.6105,25.1645,25.6105,32021.998477761,0
+SNSR.US,D,20200731,000000,25.7502,25.7502,25.2433,25.4618,43733.696878733,0
+SNSR.US,D,20200803,000000,25.9278,26.7519,25.9278,26.6132,57713.56588145,0
+SNSR.US,D,20200804,000000,26.5444,26.6232,26.4775,26.6232,46142.187358624,0
+SNSR.US,D,20200805,000000,26.712,26.9205,26.702,26.8606,74556.962683189,0
+SNSR.US,D,20200806,000000,26.6331,26.8018,26.5244,26.7419,88660.112721706,0
+SNSR.US,D,20200807,000000,26.7319,26.8018,26.5364,26.7718,55707.993908806,0
+SNSR.US,D,20200810,000000,26.7718,26.7818,26.5743,26.692,41867.442499391,0
+SNSR.US,D,20200811,000000,26.8606,27.0003,26.6731,26.692,44311.012948819,0
+SNSR.US,D,20200812,000000,26.8417,27.1889,26.8217,27.15,68261.611578653,0
+SNSR.US,D,20200813,000000,27.0302,27.1599,26.9165,27.0203,49963.899468415,0
+SNSR.US,D,20200814,000000,27.0203,27.0302,26.712,26.7918,33555.494288928,0
+SNSR.US,D,20200817,000000,26.9804,27.12,26.9404,27.0003,40456.22543918,0
+SNSR.US,D,20200818,000000,27.0302,27.0502,26.8018,26.8117,52973.760854647,0
+SNSR.US,D,20200819,000000,26.8187,26.9205,26.5932,26.6621,64832.795127672,0
+SNSR.US,D,20200820,000000,26.4346,26.5224,26.3548,26.4845,24793.520183554,0
+SNSR.US,D,20200821,000000,26.3448,26.4546,26.2959,26.4146,39474.988577002,0
+SNSR.US,D,20200824,000000,26.6721,26.7519,26.5743,26.6232,48108.670222356,0
+SNSR.US,D,20200825,000000,26.8117,26.8806,26.6721,26.8606,46271.482103487,0
+SNSR.US,D,20200826,000000,26.8606,27.0003,26.8018,26.9305,112501.46230356,0
+SNSR.US,D,20200827,000000,26.9903,27.0302,26.5144,26.6521,97813.980201045,0
+SNSR.US,D,20200828,000000,26.692,26.8806,26.6032,26.8806,34806.345774115,0
+SNSR.US,D,20200831,000000,26.8906,26.8906,26.6132,26.6431,249052.74943649,0
+SNSR.US,D,20200901,000000,26.8018,27.15,26.7319,27.15,73382.284846139,0
+SNSR.US,D,20200902,000000,27.2687,27.6658,27.13,27.6259,189763.59178043,0
+SNSR.US,D,20200903,000000,27.3964,27.3964,26.2261,26.2959,134799.2932258,0
+SNSR.US,D,20200904,000000,26.5044,26.6621,25.7103,26.3059,83424.176697173,0
+SNSR.US,D,20200908,000000,25.7003,25.8779,25.4918,25.5217,92903.786750779,0
+SNSR.US,D,20200909,000000,25.8779,26.3398,25.8589,26.2859,53082.007617788,0
+SNSR.US,D,20200910,000000,26.4047,26.5543,25.9577,25.9577,49008.722012178,0
+SNSR.US,D,20200911,000000,26.246,26.4346,26.0076,26.1463,48633.86748056,0
+SNSR.US,D,20200914,000000,26.4047,26.5244,26.3548,26.4546,35183.204875422,0
+SNSR.US,D,20200915,000000,26.5843,26.712,26.5444,26.5843,47564.429552118,0
+SNSR.US,D,20200916,000000,26.5843,26.7419,26.5094,26.5244,30262.988576717,0
+SNSR.US,D,20200917,000000,26.1463,26.4446,26.0475,26.276,36280.706779492,0
+SNSR.US,D,20200918,000000,26.6132,26.6132,25.9816,26.0864,42090.952019581,0
+SNSR.US,D,20200921,000000,25.6304,25.6304,25.1246,25.5167,59362.324449665,0
+SNSR.US,D,20200922,000000,25.5506,25.7801,25.2832,25.7402,32773.712110686,0
+SNSR.US,D,20200923,000000,25.7502,25.7601,25.1146,25.1146,43388.910892431,0
+SNSR.US,D,20200924,000000,24.8173,25.3621,24.7275,25.0817,44477.392232906,0
+SNSR.US,D,20200925,000000,24.8263,25.3371,24.8263,25.3022,49977.93145623,0
+SNSR.US,D,20200928,000000,25.6105,25.8589,25.5706,25.8489,60231.305409327,0
+SNSR.US,D,20200929,000000,25.9278,26.1463,25.839,26.0076,59192.938311046,0
+SNSR.US,D,20200930,000000,26.0375,26.276,25.9577,26.0076,27923.655751054,0
+SNSR.US,D,20201001,000000,26.3548,26.5932,26.3548,26.5932,49759.433360259,0
+SNSR.US,D,20201002,000000,26.1562,26.4196,26.0784,26.256,43885.041890162,0
+SNSR.US,D,20201005,000000,26.3847,26.8507,26.3847,26.8507,63973.837016449,0
+SNSR.US,D,20201006,000000,26.9305,27.12,26.5873,26.5932,49289.36176847,0
+SNSR.US,D,20201007,000000,26.9504,27.1939,26.9504,27.15,38171.015995088,0
+SNSR.US,D,20201008,000000,27.3375,27.4463,27.2388,27.4363,49155.055599388,0
+SNSR.US,D,20201009,000000,27.6458,27.8793,27.6458,27.7745,37423.311501538,0
+SNSR.US,D,20201012,000000,28.0419,28.1716,27.9831,28.1217,58057.349582908,0
+SNSR.US,D,20201013,000000,27.9831,28.0719,27.7257,27.8045,53323.558265168,0
+SNSR.US,D,20201014,000000,27.8743,27.9531,27.6259,27.6758,33657.727343006,0
+SNSR.US,D,20201015,000000,27.2886,27.6458,27.14,27.5461,86153.398327112,0
+SNSR.US,D,20201016,000000,27.7456,27.9132,27.7057,27.7257,67538.964206202,0
+SNSR.US,D,20201019,000000,27.8045,27.8693,27.3764,27.4363,143040.07921234,0
+SNSR.US,D,20201020,000000,27.6159,27.7835,27.5211,27.566,37435.338919665,0
+SNSR.US,D,20201021,000000,27.5361,27.6788,27.3375,27.3475,36219.567404014,0
+SNSR.US,D,20201022,000000,27.4263,27.5052,27.1699,27.4263,35361.611577636,0
+SNSR.US,D,20201023,000000,27.5361,27.6159,27.3964,27.6159,50548.231532409,0
+SNSR.US,D,20201026,000000,27.2188,27.2976,26.7738,27.0701,143486.09596788,0
+SNSR.US,D,20201027,000000,27.0602,27.0602,26.4985,26.5444,79273.715158583,0
+SNSR.US,D,20201028,000000,25.9477,25.9527,25.5117,25.6005,143822.86367543,0
+SNSR.US,D,20201029,000000,25.6205,26.0864,25.5117,25.9577,47207.61614769,0
+SNSR.US,D,20201030,000000,25.8978,25.8978,25.5905,25.7601,92404.648898517,0
+SNSR.US,D,20201102,000000,25.9677,26.2261,25.8879,26.1064,43398.93374087,0
+SNSR.US,D,20201103,000000,26.4047,26.7918,26.4047,26.7918,69080.47829612,0
+SNSR.US,D,20201104,000000,26.8906,27.1001,26.6192,26.8606,35635.235340021,0
+SNSR.US,D,20201105,000000,27.4762,28.002,27.4333,27.9032,80944.523993364,0
+SNSR.US,D,20201106,000000,27.8843,28.1716,27.8494,28.0619,131423.59787154,0
+SNSR.US,D,20201109,000000,29.3839,29.4806,28.4889,28.4889,80196.819499815,0
+SNSR.US,D,20201110,000000,28.3113,28.3402,27.9631,28.0519,53048.932217939,0
+SNSR.US,D,20201111,000000,28.2215,28.4091,28.1816,28.3802,132357.72734606,0
+SNSR.US,D,20201112,000000,28.3213,28.3213,27.8244,27.9432,53815.680123523,0
+SNSR.US,D,20201113,000000,28.2115,28.439,28.2115,28.4101,71699.44859323,0
+SNSR.US,D,20201116,000000,28.8271,29.0147,28.7872,29.0047,78065.961921683,0
+SNSR.US,D,20201117,000000,28.7872,28.9449,28.6236,28.8271,103190.23610372,0
+SNSR.US,D,20201118,000000,28.9548,29.0696,28.6885,28.7373,66674.99467076,0
+SNSR.US,D,20201119,000000,28.7573,29.1145,28.6785,29.0646,57439.942119065,0
+SNSR.US,D,20201120,000000,29.1544,29.1644,29.0247,29.0446,80895.412036013,0
+SNSR.US,D,20201123,000000,29.2542,29.4228,29.1843,29.3639,152208.98096434,0
+SNSR.US,D,20201124,000000,29.6203,29.8099,29.3839,29.8099,118960.18583765,0
+SNSR.US,D,20201125,000000,29.6902,29.7001,29.4806,29.6004,108357.01447403,0
+SNSR.US,D,20201127,000000,29.7999,29.9885,29.78,29.9595,37723.996954708,0
+SNSR.US,D,20201130,000000,29.9296,29.9695,29.5455,29.7101,85848.703734567,0
+SNSR.US,D,20201201,000000,30.0174,30.206,30.0024,30.1072,99888.709827918,0
+SNSR.US,D,20201202,000000,29.9496,30.2359,29.8797,30.2359,66248.021327258,0
+SNSR.US,D,20201203,000000,30.3157,30.5642,30.3058,30.3856,188058.70526096,0
+SNSR.US,D,20201204,000000,30.4853,31.09,30.4853,31.09,76566.543795209,0
+SNSR.US,D,20201207,000000,31.0301,31.09,30.8126,30.8814,86811.899469555,0
+SNSR.US,D,20201208,000000,30.7827,31.07,30.6031,31.0501,111552.29855638,0
+SNSR.US,D,20201209,000000,31.06,31.1588,30.2509,30.3856,140677.69383527,0
+SNSR.US,D,20201210,000000,30.3357,30.5542,30.0873,30.4754,62600.706780306,0
+SNSR.US,D,20201211,000000,30.216,30.3157,29.9097,30.1461,57140.258950739,0
+SNSR.US,D,20201214,000000,30.3556,30.5023,30.2429,30.2858,57460.990100787,0
+SNSR.US,D,20201215,000000,30.5143,30.9213,30.4853,30.9213,117137.02970659,0
+SNSR.US,D,20201216,000000,30.9513,31.0012,30.7128,30.8715,81069.809598851,0
+SNSR.US,D,20201217,000000,30.8914,30.9662,30.8226,30.8914,63636.067024055,0
+SNSR.US,D,20201218,000000,31.0401,31.1588,30.9413,31.0999,111621.45621061,0
+SNSR.US,D,20201221,000000,30.5442,30.8515,30.3257,30.7926,212640.74334245,0
+SNSR.US,D,20201222,000000,30.8126,31.0501,30.7926,31.0401,95674.102059318,0
+SNSR.US,D,20201223,000000,31.1588,31.4182,31.1588,31.3184,97257.71211268,0
+SNSR.US,D,20201224,000000,31.4282,31.4282,31.1788,31.2985,51788.057884313,0
+SNSR.US,D,20201228,000000,31.6158,31.6956,31.4881,31.518,58558.492004858,0
+SNSR.US,D,20201229,000000,31.6756,31.7644,31.1788,31.2785,70467.640520077,0
+SNSR.US,D,20201230,000000,31.4781,31.7155,31.4781,31.6666,90922.269614389,0
+SNSR.US,D,20201231,000000,31.7355,31.7355,31.4781,31.6168,87528.533132943,0
+SNSR.US,D,20210104,000000,32.1944,32.2543,31.4282,31.6866,100885.9832476,0
+SNSR.US,D,20210105,000000,31.7355,32.3321,31.7355,32.2872,72393.029705209,0
+SNSR.US,D,20210106,000000,32.1346,33.0036,32.0348,32.7711,185880.74029516,0
+SNSR.US,D,20210107,000000,32.8998,33.3578,32.8599,33.3578,107465.9832478,0
+SNSR.US,D,20210108,000000,33.6661,33.7848,33.2181,33.5464,142765.45316512,0
+SNSR.US,D,20210111,000000,33.2081,33.4765,33.0984,33.3777,157304.59711073,0
+SNSR.US,D,20210112,000000,33.5663,33.8197,33.4965,33.7249,128520.98096361,0
+SNSR.US,D,20210113,000000,33.9045,33.9534,33.6062,33.6661,150219.4455492,0
+SNSR.US,D,20210114,000000,33.715,33.9145,33.6262,33.6661,165507.29627321,0
+SNSR.US,D,20210115,000000,33.3279,33.3608,32.7512,32.9687,144283.91470362,0
+SNSR.US,D,20210119,000000,33.5464,33.695,33.4665,33.695,136285.6816493,0
+SNSR.US,D,20210120,000000,33.9345,34.0731,33.8048,33.9045,106267.2505745,0
+SNSR.US,D,20210121,000000,33.9734,34.0632,33.695,33.8946,117181.13023972,0
+SNSR.US,D,20210122,000000,33.5663,33.7249,33.4166,33.705,98605.785227726,0
+SNSR.US,D,20210125,000000,33.705,33.8746,33.2181,33.5364,284477.50495929,0
+SNSR.US,D,20210126,000000,33.685,33.7649,33.2381,33.5264,86759.780657672,0
+SNSR.US,D,20210127,000000,32.835,32.9597,32.3321,32.5317,148939.52780354,0
+SNSR.US,D,20210128,000000,32.9786,33.1682,32.7701,32.9597,126498.37014862,0
+SNSR.US,D,20210129,000000,33.248,33.248,32.3221,32.392,84956.670223496,0
+SNSR.US,D,20210201,000000,32.7512,33.3079,32.6514,33.2081,106853.58720818,0
+SNSR.US,D,20210202,000000,33.6461,33.7898,33.4915,33.7549,92691.302363872,0
+SNSR.US,D,20210203,000000,33.7549,33.7549,33.3378,33.5364,142417.66032428,0
+SNSR.US,D,20210204,000000,33.4665,33.6461,33.2979,33.6262,84021.538464137,0
+SNSR.US,D,20210205,000000,33.8347,33.9814,33.6751,33.8147,61069.215538827,0
+SNSR.US,D,20210208,000000,34.0532,34.4413,34.0532,34.4413,129829.96496974,0
+SNSR.US,D,20210209,000000,34.2727,34.57,34.2727,34.4712,106840.55750521,0
+SNSR.US,D,20210210,000000,34.6299,34.6399,34.0532,34.2228,108780.980963,0
+SNSR.US,D,20210211,000000,34.6299,34.8095,34.4712,34.8095,78357.626811258,0
+SNSR.US,D,20210212,000000,34.7097,35.1168,34.5501,35.0968,71349.651182709,0
+SNSR.US,D,20210216,000000,35.2365,35.445,35.0589,35.1168,98035.485151547,0
+SNSR.US,D,20210217,000000,35.034,35.1168,34.6099,34.9292,82495.058646877,0
+SNSR.US,D,20210218,000000,34.8594,34.8594,34.3914,34.7496,79048.201068705,0
+SNSR.US,D,20210219,000000,35.019,35.3971,35.019,35.3662,78304.505714531,0
+SNSR.US,D,20210222,000000,34.9192,35.2465,34.8095,34.8693,98572.709827877,0
+SNSR.US,D,20210223,000000,34.3326,34.56,33.9634,34.4313,168638.43412555,0
+SNSR.US,D,20210224,000000,34.2727,35.1567,34.2727,35.1267,123585.73039225,0
+SNSR.US,D,20210225,000000,34.9891,35.0968,33.8147,33.9345,126639.69231161,0
+SNSR.US,D,20210226,000000,33.8646,33.9045,33.1283,33.5364,204375.90251965,0
+SNSR.US,D,20210301,000000,33.7848,34.3326,33.7848,34.2926,73745.11195963,0
+SNSR.US,D,20210302,000000,34.2827,34.2827,33.4665,33.4865,451057.24601547,0
+SNSR.US,D,20210303,000000,33.7848,33.8636,33.0086,33.0086,78823.689263672,0
+SNSR.US,D,20210304,000000,32.82,32.9986,31.518,31.8552,161402.93983744,0
+SNSR.US,D,20210305,000000,32.2543,32.4818,31.2386,32.4119,164773.62376747,0
+SNSR.US,D,20210308,000000,32.3022,32.5626,31.8722,31.9051,101067.39680434,0
+SNSR.US,D,20210309,000000,32.3321,32.8609,32.3321,32.7013,54017.139377147,0
+SNSR.US,D,20210310,000000,32.7412,32.9497,32.4419,32.5816,97797.943643543,0
+SNSR.US,D,20210311,000000,33.1383,33.5364,33.1183,33.4965,77241.081495153,0
+SNSR.US,D,20210312,000000,33.0884,33.1872,32.83,33.1084,67886.757047035,0
+SNSR.US,D,20210315,000000,33.3179,33.4955,33.1133,33.4366,67171.12566849,0
+SNSR.US,D,20210316,000000,33.6262,33.7249,33.3877,33.4865,50002.988577327,0
+SNSR.US,D,20210317,000000,33.2381,33.6162,33.0186,33.5064,79440.09444267,0
+SNSR.US,D,20210318,000000,33.1981,33.4466,32.6723,32.7861,34998.784464144,0
+SNSR.US,D,20210319,000000,32.6813,32.9447,32.4718,32.8599,40999.463824573,0
+SNSR.US,D,20210322,000000,33.1084,33.4166,32.8998,33.1682,57791.744099274,0
+SNSR.US,D,20210323,000000,33.1981,33.1981,32.2443,32.3621,103474.88499939,0
+SNSR.US,D,20210324,000000,32.5416,32.6714,32.0548,32.0747,70523.768471336,0
+SNSR.US,D,20210325,000000,31.8851,32.3471,31.6168,32.3221,164052.98096471,0
+SNSR.US,D,20210326,000000,32.4618,33.0684,32.4159,33.0684,39901.961920503,0
+SNSR.US,D,20210329,000000,32.9886,32.9986,32.5816,32.7113,27924.658035898,0
+SNSR.US,D,20210330,000000,32.5317,32.7661,32.5297,32.7312,37967.552171776,0
+SNSR.US,D,20210331,000000,32.9298,33.3069,32.9198,33.1483,44518.485911506,0
+SNSR.US,D,20210401,000000,33.5064,33.7249,33.4316,33.695,50631.421174452,0
+SNSR.US,D,20210405,000000,34.133,34.3625,34.0133,34.3525,84825.370908945,0
+SNSR.US,D,20210406,000000,34.2827,34.4114,34.143,34.2128,53879.826353532,0
+SNSR.US,D,20210407,000000,34.2527,34.2527,33.8946,33.9734,44125.590252698,0
+SNSR.US,D,20210408,000000,34.2328,34.2627,34.0332,34.2627,45662.092918396,0
+SNSR.US,D,20210409,000000,34.1779,34.3625,34.0582,34.3625,54406.02589658,0
+SNSR.US,D,20210412,000000,34.1729,34.1929,33.8546,34.0931,53042.918508876,0
+SNSR.US,D,20210413,000000,34.1829,34.1929,33.9145,34.0931,61811.908608157,0
+SNSR.US,D,20210414,000000,34.143,34.4014,34.0532,34.1031,82983.171365857,0
+SNSR.US,D,20210415,000000,34.57,34.57,34.1629,34.3725,53678.367099908,0
+SNSR.US,D,20210416,000000,34.57,34.7177,34.5201,34.5401,55186.805789978,0
+SNSR.US,D,20210419,000000,34.56,34.56,33.9933,34.123,114275.50647726,0
+SNSR.US,D,20210420,000000,33.9434,33.9534,33.3378,33.4566,77478.623003158,0
+SNSR.US,D,20210421,000000,33.248,34.0632,33.2281,34.0432,620985.62073512,0
+SNSR.US,D,20210422,000000,34.0432,34.2527,33.8147,33.8746,41661.974106391,0
+SNSR.US,D,20210423,000000,34.3126,34.7995,34.2328,34.7097,37749.054075806,0
+SNSR.US,D,20210426,000000,34.7696,35.1367,34.7696,35.0489,84684.048745955,0
+SNSR.US,D,20210427,000000,35.2265,35.2564,34.8394,34.9491,74161.060169849,0
+SNSR.US,D,20210428,000000,35.0489,35.0489,34.6399,34.8095,28425.800457848,0
+SNSR.US,D,20210429,000000,35.3163,35.3462,34.7197,34.999,37218.845393383,0
+SNSR.US,D,20210430,000000,34.4812,34.4892,33.8946,33.9634,72269.748669409,0
+SNSR.US,D,20210503,000000,34.2128,34.2148,33.8247,33.8846,68918.108151408,0
+SNSR.US,D,20210504,000000,33.5863,33.7449,32.9896,33.2879,37083.536939456,0
+SNSR.US,D,20210505,000000,33.4865,33.6361,33.2181,33.4865,44207.777609897,0
+SNSR.US,D,20210506,000000,33.4865,33.7649,33.278,33.7649,31847.600914923,0
+SNSR.US,D,20210507,000000,33.9933,34.3824,33.9933,34.2328,54015.134807459,0
+SNSR.US,D,20210510,000000,34.0133,34.0632,33.2181,33.2281,175316.65804046,0
+SNSR.US,D,20210511,000000,32.3521,32.9497,32.2144,32.8998,90527.369385892,0
+SNSR.US,D,20210512,000000,32.5516,32.5516,31.8951,31.8951,74111.948212498,0
+SNSR.US,D,20210513,000000,32.0448,32.4718,31.9071,32.2623,43042.120336442,0
+SNSR.US,D,20210514,000000,32.7611,33.3179,32.6314,33.0784,54309.806551565,0
+SNSR.US,D,20210517,000000,33.0086,33.0086,32.6215,32.83,56062.802743547,0
+SNSR.US,D,20210518,000000,33.1383,33.2979,32.9198,32.9497,49237.242956588,0
+SNSR.US,D,20210519,000000,32.2922,32.811,32.2244,32.7911,37221.852247914,0
+SNSR.US,D,20210520,000000,32.9597,33.5164,32.9597,33.4266,22232.68240739,0
+SNSR.US,D,20210521,000000,33.5763,33.6461,33.3378,33.3478,76178.65956062,0
+SNSR.US,D,20210524,000000,33.5962,33.8946,33.4067,33.8447,71760.587968708,0
+SNSR.US,D,20210525,000000,33.9734,34.1131,33.7449,33.8048,67163.107389739,0
+SNSR.US,D,20210526,000000,33.9245,34.0632,33.8147,33.9933,51553.52323084,0
+SNSR.US,D,20210527,000000,34.0731,34.4114,34.0432,34.3725,64901.952781901,0
+SNSR.US,D,20210528,000000,34.5101,34.59,34.4513,34.4712,45198.035035671,0
+SNSR.US,D,20210601,000000,34.7795,34.8095,34.5012,34.6498,45293.252095841,0
+SNSR.US,D,20210602,000000,34.6199,34.6997,34.5201,34.56,21556.140137757,0
+SNSR.US,D,20210603,000000,34.2926,34.5501,34.1879,34.3725,27460.600153172,0
+SNSR.US,D,20210604,000000,34.5501,35.009,34.4313,34.9591,113142.92460365,0
+SNSR.US,D,20210607,000000,34.9591,35.009,34.2627,34.9392,115724.81036154,0
+SNSR.US,D,20210608,000000,35.3063,35.3063,34.994,35.1168,38216.118813063,0
+SNSR.US,D,20210609,000000,35.2764,35.2764,35.009,35.029,37609.736482504,0
+SNSR.US,D,20210610,000000,35.2864,35.3363,35.0629,35.2564,42774.51028312,0
+SNSR.US,D,20210611,000000,35.1966,35.3562,35.1966,35.3562,23577.748667904,0
+SNSR.US,D,20210614,000000,35.4859,35.5358,35.2614,35.4859,70716.207161365,0
+SNSR.US,D,20210615,000000,35.5059,35.5438,35.2864,35.3662,52263.140900322,0
+SNSR.US,D,20210616,000000,35.2864,35.5159,35.019,35.1966,45849.520184206,0
+SNSR.US,D,20210617,000000,34.8993,35.3163,34.7865,34.999,28704.435644452,0
+SNSR.US,D,20210618,000000,34.6798,34.6917,34.2727,34.3725,40443.195736209,0
+SNSR.US,D,20210621,000000,34.5999,34.8993,34.4513,34.8993,64913.980200027,0
+SNSR.US,D,20210622,000000,34.7097,34.9891,34.6079,34.9891,42979.97867612,0
+SNSR.US,D,20210623,000000,34.9691,35.1766,34.9641,34.9791,83533.425745158,0
+SNSR.US,D,20210624,000000,35.2365,35.3063,35.0968,35.2964,489685.30389938,0
+SNSR.US,D,20210625,000000,35.4261,35.5458,35.3562,35.446,26655.765423521,0
+SNSR.US,D,20210628,000000,35.466,35.5388,35.3063,35.446,39076.079209129,0
+SNSR.US,D,20210629,000000,35.3562,35.7044,35.3562,35.6545,27049.663367173,0
+SNSR.US,D,20210630,000000,35.5458,35.5657,35.3772,35.5657,42323.482103365,0
+SNSR.US,D,20210701,000000,35.5558,35.5957,35.434,35.5258,51135.570450934,0
+SNSR.US,D,20210702,000000,35.6156,35.7443,35.5827,35.6845,23486.540747109,0
+SNSR.US,D,20210706,000000,35.6944,35.8341,35.3861,35.5957,42860.706779696,0
+SNSR.US,D,20210707,000000,35.8541,35.8541,35.441,35.6745,46601.233817131,0
+SNSR.US,D,20210708,000000,35.1467,35.4161,34.7985,35.2564,40202.647373673,0
+SNSR.US,D,20210709,000000,35.3363,35.8541,35.3263,35.7942,40898.23305534,0
+SNSR.US,D,20210712,000000,36.0037,36.1334,35.8441,36.0436,40889.212491744,0
+SNSR.US,D,20210713,000000,35.9938,36.2472,35.898,35.9139,37208.822544944,0
+SNSR.US,D,20210714,000000,36.0636,36.3519,35.9239,35.9838,24656.20715994,0
+SNSR.US,D,20210715,000000,35.7344,35.7344,35.3812,35.5857,42683.302362325,0
+SNSR.US,D,20210716,000000,35.7144,35.8241,35.1766,35.1866,17563.03731966,0
+SNSR.US,D,20210719,000000,34.5989,34.7187,34.3804,34.6089,62180.749430712,0
+SNSR.US,D,20210720,000000,34.6289,35.3353,34.5291,35.1966,27968.75856903,0
+SNSR.US,D,20210721,000000,35.2664,35.8541,35.2664,35.8541,21391.765423358,0
+SNSR.US,D,20210722,000000,35.7942,35.7942,35.5258,35.5987,64419.853771985,0
+SNSR.US,D,20210723,000000,35.8441,36.0337,35.6755,36.0037,40166.565119292,0
+SNSR.US,D,20210726,000000,36.0636,36.1534,35.9978,36.0935,51642.726581947,0
+SNSR.US,D,20210727,000000,35.9539,35.9539,35.2964,35.5757,51089.465348115,0
+SNSR.US,D,20210728,000000,35.436,36.0736,35.436,35.9938,84762.226963779,0
+SNSR.US,D,20210729,000000,36.3619,36.7111,36.3619,36.6313,38928.743337076,0
+SNSR.US,D,20210730,000000,36.4417,36.8398,36.4417,36.8398,27819.418127288,0
+SNSR.US,D,20210802,000000,37.1092,37.2788,36.9396,36.9596,22082.339680805,0
+SNSR.US,D,20210803,000000,37.0793,37.3477,36.8797,37.2888,61418.010664504,0
+SNSR.US,D,20210804,000000,37.5572,37.5771,37.3078,37.4474,75159.335874373,0
+SNSR.US,D,20210805,000000,37.3776,37.5672,37.0194,37.1292,40518.367099501,0
+SNSR.US,D,20210806,000000,37.1292,37.3277,37.0194,37.189,33342.007617177,0
+SNSR.US,D,20210809,000000,37.0194,37.189,36.9596,37.0593,33003.235339939,0
+SNSR.US,D,20210810,000000,37.0693,37.1491,36.8897,37.0094,25522.18126507,0
+SNSR.US,D,20210811,000000,37.0893,37.3477,36.9286,37.1691,28923.936025266,0
+SNSR.US,D,20210812,000000,36.9196,37.1212,36.9097,37.0693,67548.98705464,0
+SNSR.US,D,20210813,000000,37.0593,37.0593,36.8099,36.9196,63529.824830602,0
+SNSR.US,D,20210816,000000,36.77,36.8398,36.5435,36.8398,32592.29855394,0
+SNSR.US,D,20210817,000000,36.4218,36.6014,35.9938,36.1334,46001.867480478,0
+SNSR.US,D,20210818,000000,36.4018,36.4816,36.0137,36.0736,17346.543793377,0
+SNSR.US,D,20210819,000000,35.6446,36.0696,35.5697,35.874,123742.08682789,0
+SNSR.US,D,20210820,000000,35.8341,36.4318,35.8341,36.4318,129436.06702609,0
+SNSR.US,D,20210823,000000,36.5615,36.9376,36.5615,36.8997,35244.3442509,0
+SNSR.US,D,20210824,000000,36.8398,37.208,36.8398,37.1591,44635.753238243,0
+SNSR.US,D,20210825,000000,37.1591,37.3377,37.1391,37.2688,54551.357198945,0
+SNSR.US,D,20210826,000000,37.209,37.2688,37.0394,37.1391,28776.600153213,0
+SNSR.US,D,20210827,000000,37.1491,37.8435,37.1491,37.7767,40669.71211093,0
+SNSR.US,D,20210830,000000,38.095,38.1768,37.9453,38.095,64137.209446005,0
+SNSR.US,D,20210831,000000,38.1448,38.1748,37.6769,37.9154,68747.719727945,0
+SNSR.US,D,20210901,000000,38.1448,38.4142,38.065,38.2646,68024.070070649,0
+SNSR.US,D,20210902,000000,38.6128,38.6627,38.3743,38.493,81541.885760328,0
+SNSR.US,D,20210903,000000,38.4432,38.6228,38.4432,38.4631,29970.321402298,0
+SNSR.US,D,20210907,000000,38.6527,38.6926,38.1588,38.3544,49087.902514846,0
+SNSR.US,D,20210908,000000,37.9353,38.0251,37.5871,37.8166,79241.642043578,0
+SNSR.US,D,20210909,000000,37.6669,38.085,37.6669,37.8565,33933.355675078,0
+SNSR.US,D,20210910,000000,38.1249,38.3743,37.9752,37.9852,64634.342728579,0
+SNSR.US,D,20210913,000000,38.075,38.075,37.7468,37.8854,67946.894137669,0
+SNSR.US,D,20210914,000000,38.2546,38.2546,37.7368,37.8066,52767.290176803,0
+SNSR.US,D,20210915,000000,37.7468,37.8954,37.5572,37.8465,49584.033512577,0
+SNSR.US,D,20210916,000000,37.7867,38.0251,37.647,37.9653,58588.560550175,0
+SNSR.US,D,20210917,000000,37.8465,37.8834,37.3776,37.5372,45501.727343372,0
+SNSR.US,D,20210920,000000,36.7111,36.8498,36.2881,36.6413,94156.642805654,0
+SNSR.US,D,20210921,000000,36.9695,37.1092,36.6433,36.76,65161.544556471,0
+SNSR.US,D,20210922,000000,37.0493,37.5402,37.0214,37.4873,54825.983246174,0
+SNSR.US,D,20210923,000000,37.7368,38.1947,37.7178,38.0501,52571.844632243,0
+SNSR.US,D,20210924,000000,37.7966,37.9204,37.7068,37.8365,46723.512568086,0
+SNSR.US,D,20210927,000000,37.6869,37.7468,37.4225,37.5871,74885.712111988,0
+SNSR.US,D,20210928,000000,37.0194,37.0294,36.4477,36.4617,70502.720489614,0
+SNSR.US,D,20210929,000000,36.6014,36.6413,36.2422,36.322,43604.40213387,0
+SNSR.US,D,20210930,000000,36.322,36.5914,35.9987,36.1534,114221.38309569,0
+SNSR.US,D,20211001,000000,36.0836,36.2192,35.6555,36.1035,110358.5773073,0
+SNSR.US,D,20211004,000000,35.884,35.884,35.3063,35.4959,49490.821022094,0
+SNSR.US,D,20211005,000000,35.4959,35.9239,35.4759,35.7344,45969.794365473,0
+SNSR.US,D,20211006,000000,35.2465,35.5059,35.0898,35.4161,55817.242956791,0
+SNSR.US,D,20211007,000000,35.874,36.335,35.874,36.0337,33936.36252961,0
+SNSR.US,D,20211008,000000,36.0836,36.1534,35.7344,35.7942,44928.420412661,0
+SNSR.US,D,20211011,000000,35.6645,35.9139,35.4759,35.4959,20258.181264907,0
+SNSR.US,D,20211012,000000,35.6944,35.7344,35.4859,35.5657,39978.135568639,0
+SNSR.US,D,20211013,000000,35.6156,35.7942,35.4759,35.6944,26851.210968081,0
+SNSR.US,D,20211014,000000,36.0037,36.4517,36.0037,36.4148,23349.227723494,0
+SNSR.US,D,20211015,000000,36.6513,36.75,36.4816,36.4816,43052.143184881,0
+SNSR.US,D,20211018,000000,36.2322,36.5914,36.1733,36.5016,62682.894137506,0
+SNSR.US,D,20211019,000000,36.7999,37.0194,36.76,36.9995,41350.263519938,0
+SNSR.US,D,20211020,000000,37.0194,37.2788,36.9496,37.209,88234.141663049,0
+SNSR.US,D,20211021,000000,36.9995,37.2489,36.9576,37.219,60419.73495998,0
+SNSR.US,D,20211022,000000,37.3377,37.4774,36.9695,37.0693,42888.770755325,0
+SNSR.US,D,20211025,000000,37.0194,37.208,36.8867,37.1192,55449.40441908,0
+SNSR.US,D,20211026,000000,37.3776,37.5173,37.0194,37.0593,63483.719727782,0
+SNSR.US,D,20211027,000000,37.2688,37.3177,36.9596,37.0194,69815.153086698,0
+SNSR.US,D,20211028,000000,37.2988,37.9054,37.2988,37.8954,30831.284083208,0
+SNSR.US,D,20211029,000000,37.5073,37.9104,37.4275,37.9054,32724.600153335,0
+SNSR.US,D,20211101,000000,37.9752,38.3943,37.9653,38.3743,64183.314548824,0
+SNSR.US,D,20211102,000000,38.3045,38.7824,38.3045,38.7425,56722.306170833,0
+SNSR.US,D,20211103,000000,38.7824,39.0009,38.6726,38.942,51249.830923139,0
+SNSR.US,D,20211104,000000,39.1505,39.2793,39.0408,39.1106,164058.99467377,0
+SNSR.US,D,20211105,000000,39.39,39.4798,39.2403,39.4698,56936.795127427,0
+SNSR.US,D,20211108,000000,39.7182,39.7881,39.6185,39.7083,83064.356438213,0
+SNSR.US,D,20211109,000000,39.8779,40.1163,39.6504,39.7083,53049.934502783,0
+SNSR.US,D,20211110,000000,39.3601,39.5277,38.7096,38.8123,104820.95354475,0
+SNSR.US,D,20211111,000000,39.1805,39.3451,39.0198,39.3102,37859.305408635,0
+SNSR.US,D,20211112,000000,39.5197,39.7981,39.4299,39.7083,208950.33054721,0
+SNSR.US,D,20211115,000000,39.9777,40.0056,39.6983,39.7482,42576.057884028,0
+SNSR.US,D,20211116,000000,39.7681,40.2161,39.7482,40.1762,49748.408226977,0
+SNSR.US,D,20211117,000000,40.266,40.276,40.0176,40.0974,33827.113481625,0
+SNSR.US,D,20211118,000000,40.2261,40.2959,39.7931,40.0774,82393.827877643,0
+SNSR.US,D,20211119,000000,39.9777,40.1163,39.7881,39.808,78184.231533263,0
+SNSR.US,D,20211122,000000,39.9078,40.1562,39.4349,39.4598,98154.757047971,0
+SNSR.US,D,20211123,000000,39.1505,39.4499,38.6357,38.9121,123055.52170982,0
+SNSR.US,D,20211124,000000,38.3344,38.7116,38.1448,38.6926,103760.5361799,0
+SNSR.US,D,20211126,000000,37.8465,37.9682,37.2988,37.4275,42998.01980331,0
+SNSR.US,D,20211129,000000,38.0451,38.2745,37.7966,38.1548,77223.040367963,0
+SNSR.US,D,20211130,000000,38.0551,38.2646,37.4275,37.657,76475.335874414,0
+SNSR.US,D,20211201,000000,38.3244,38.7724,37.5472,37.5871,89781.66946203,0
+SNSR.US,D,20211202,000000,37.4774,38.0351,37.3576,37.8166,125490.07159566,0
+SNSR.US,D,20211203,000000,37.9553,38.1249,37.0294,37.2389,26825.15156214,0
+SNSR.US,D,20211206,000000,37.5771,37.8066,37.0603,37.7068,153933.91318069,0
+SNSR.US,D,20211207,000000,38.2346,39.0308,38.2346,38.8921,41304.158417119,0
+SNSR.US,D,20211208,000000,38.942,39.2154,38.8423,39.1805,32747.652704745,0
+SNSR.US,D,20211209,000000,38.9021,39.1705,38.7225,38.7525,38458.671745287,0
+SNSR.US,D,20211210,000000,38.9221,39.0508,38.4631,38.7425,45526.78446447,0
+SNSR.US,D,20211213,000000,38.7125,38.7624,38.1648,38.2147,51976.487434966,0
+SNSR.US,D,20211214,000000,37.8266,37.9752,37.3477,37.6071,32662.458493013,0
+SNSR.US,D,20211215,000000,37.7567,38.5729,37.4365,38.5729,26446.287891145,0
+SNSR.US,D,20211216,000000,38.6527,38.8323,37.3776,37.6769,48987.674030456,0
+SNSR.US,D,20211217,000000,37.3477,37.8655,37.1391,37.647,76920.350345106,0
+SNSR.US,D,20211220,000000,37.1292,37.2788,36.8797,37.209,65446.193452138,0
+SNSR.US,D,20211221,000000,37.6171,38.1648,37.5342,38.0451,61415.003809973,0
+SNSR.US,D,20211222,000000,38.0151,38.503,38.0151,38.503,45238.126429427,0
+SNSR.US,D,20211223,000000,38.6327,39.0308,38.6327,38.932,54372.950496731,0
+SNSR.US,D,20211227,000000,39.1306,39.5097,39.1306,39.4798,82614.330543301,0
+SNSR.US,D,20211228,000000,39.5197,39.5586,39.1306,39.2204,58461.270374999,0
+SNSR.US,D,20211229,000000,39.1505,39.3401,39.1505,39.2703,43958.208683766,0
+SNSR.US,D,20211230,000000,39.2703,39.4686,39.0608,39.1406,42157.102819278,0
+SNSR.US,D,20211231,000000,39.0807,39.33,39.0508,39.0508,28125.115004678,0
+SNSR.US,D,20220103,000000,39.2603,39.37,39.058,39.2603,57884.956589757,0
+SNSR.US,D,20220104,000000,39.3301,39.5796,38.8213,39.1705,143578.30617352,0
+SNSR.US,D,20220105,000000,39.1705,39.2603,38.1428,38.2726,104844.00609616,0
+SNSR.US,D,20220106,000000,37.9134,38.1022,37.5741,37.8036,109682.03503766,0
+SNSR.US,D,20220107,000000,37.644,38.063,37.2151,37.3347,200896.97182647,0
+SNSR.US,D,20220110,000000,36.8957,36.9157,36.1176,36.8458,99434.674793631,0
+SNSR.US,D,20220111,000000,36.7859,37.4644,36.6862,37.4145,54739.786749599,0
+SNSR.US,D,20220112,000000,37.7438,37.9034,37.4628,37.654,78921.913178374,0
+SNSR.US,D,20220113,000000,37.8336,37.9283,37.0392,37.1252,51068.417366393,0
+SNSR.US,D,20220114,000000,36.766,37.1052,36.6163,37.0354,55450.406703924,0
+SNSR.US,D,20220118,000000,36.5864,36.7859,36.0476,36.1374,86949.212493169,0
+SNSR.US,D,20220119,000000,36.2871,36.4647,35.5588,35.6386,118294.6687013,0
+SNSR.US,D,20220120,000000,35.8281,36.1075,34.9901,35.0499,50599.348059448,0
+SNSR.US,D,20220121,000000,34.7007,35.1397,34.3591,34.4014,111819.9086097,0
+SNSR.US,D,20220124,000000,33.6731,34.6508,32.9249,34.5311,469941.29475939,0
+SNSR.US,D,20220125,000000,33.8127,34.2019,33.3672,33.7828,59936.63366522,0
+SNSR.US,D,20220126,000000,34.3116,34.6449,33.4436,33.6631,81521.84006345,0
+SNSR.US,D,20220127,000000,33.9025,34.2019,32.9098,33.0345,74870.67783933,0
+SNSR.US,D,20220128,000000,32.9447,33.6398,32.4708,33.5034,80119.643566834,0
+SNSR.US,D,20220131,000000,33.6431,34.9202,33.6431,34.7805,148430.36710284,0
+SNSR.US,D,20220201,000000,35,35.0898,34.4822,34.9701,99849.620719006,0
+SNSR.US,D,20220202,000000,35.3492,35.5787,34.9402,35.2694,50211.463824858,0
+SNSR.US,D,20220203,000000,34.6409,34.7955,33.9724,34.0223,99721.328258987,0
+SNSR.US,D,20220204,000000,33.8527,34.2083,33.4835,34.0223,22740.840823247,0
+SNSR.US,D,20220207,000000,33.9424,34.2318,33.8726,33.9125,43518.205637294,0
+SNSR.US,D,20220208,000000,33.9325,34.5011,33.8613,34.4812,85705.377001889,0
+SNSR.US,D,20220209,000000,35.1198,35.5388,34.9617,35.5388,140723.79893809,0
+SNSR.US,D,20220210,000000,34.7406,35.5188,34.4413,34.6209,51930.382332147,0
+SNSR.US,D,20220211,000000,34.7207,34.8096,33.5434,33.7629,52203.003809688,0
+SNSR.US,D,20220214,000000,33.5334,33.7727,33.0844,33.4336,55514.552933933,0
+SNSR.US,D,20220215,000000,34.0223,34.4612,33.9525,34.4313,69510.458494153,0
+SNSR.US,D,20220216,000000,34.2517,34.7606,34.0522,34.6608,63824.496574708,0
+SNSR.US,D,20220217,000000,34.2717,34.2717,33.4336,33.4635,32795.762377252,0
+SNSR.US,D,20220218,000000,33.4336,33.5469,33.0545,33.2041,94000.286370005,0
+SNSR.US,D,20220222,000000,32.8849,33.255,32.5107,32.7053,61231.585683539,0
+SNSR.US,D,20220223,000000,33.0245,33.0744,32.0767,32.1665,101222.75095515,0
+SNSR.US,D,20220224,000000,31.079,32.8149,30.9493,32.7851,100611.35720037,0
+SNSR.US,D,20220225,000000,32.9846,33.3837,32.6953,33.3837,110832.65803846,0
+SNSR.US,D,20220228,000000,32.825,33.4127,32.6763,32.9846,26840.185834798,0
+SNSR.US,D,20220301,000000,32.7651,32.9347,31.942,32.1466,23855.381569664,0
+SNSR.US,D,20220302,000000,32.406,33.0244,32.3461,32.835,58435.210969058,0
+SNSR.US,D,20220303,000000,33.0545,33.0794,32.412,32.5057,21807.713633576,0
+SNSR.US,D,20220304,000000,31.8572,31.9753,31.3384,31.518,155141.66641759,0
+SNSR.US,D,20220307,000000,31.4182,31.523,30.3307,30.4404,93632.447832294,0
+SNSR.US,D,20220308,000000,30.4504,31.508,30.2509,30.8395,183586.51028748,0
+SNSR.US,D,20220309,000000,31.6976,31.947,31.6676,31.7574,36660.57273533,0
+SNSR.US,D,20220310,000000,31.2087,31.528,30.9892,31.2586,54265.706018434,0
+SNSR.US,D,20220311,000000,31.7076,31.7076,30.7697,30.8395,86752.764663765,0
+SNSR.US,D,20220314,000000,30.9194,31.0191,30.2808,30.4005,74115.957351873,0
+SNSR.US,D,20220315,000000,30.5103,31.1089,30.5103,31.0291,70067.728867361,0
+SNSR.US,D,20220316,000000,31.4182,32.3261,31.3085,32.2663,91206.918510056,0
+SNSR.US,D,20220317,000000,32.2663,32.8649,32.1665,32.815,64114.156894595,0
+SNSR.US,D,20220318,000000,32.5756,33.264,32.5756,33.1742,17761.489718752,0
+SNSR.US,D,20220321,000000,33.1044,33.1394,32.6753,32.9048,26670.799696179,0
+SNSR.US,D,20220322,000000,32.9747,33.3836,32.9548,33.244,22972.368622188,0
+SNSR.US,D,20220323,000000,32.8649,33.0146,32.5257,32.5257,38272.246764321,0
+SNSR.US,D,20220324,000000,32.7552,33.1942,32.5457,33.1542,35202.248287456,0
+SNSR.US,D,20220325,000000,33.284,33.284,32.8583,33.1044,32016.987053542,0
+SNSR.US,D,20220328,000000,32.9946,33.1642,32.7419,33.1343,29217.605484529,0
+SNSR.US,D,20220329,000000,33.7928,34.2218,33.7546,34.2118,108221.7060201,0
+SNSR.US,D,20220330,000000,34.0023,34.1919,33.5035,33.7828,78465.873574399,0
+SNSR.US,D,20220331,000000,33.683,33.692,33.0744,33.1942,224828.52704427,0
+SNSR.US,D,20220401,000000,33.274,33.3953,32.8256,33.0944,51328.009140963,0
+SNSR.US,D,20220404,000000,33.0744,33.4137,33.0744,33.3438,32042.044174639,0
+SNSR.US,D,20220405,000000,33.0645,33.1542,32.1266,32.1565,136907.09825252,0
+SNSR.US,D,20220406,000000,31.5579,31.5579,31.089,31.2586,191213.89794955,0
+SNSR.US,D,20220407,000000,31.1588,31.3184,30.7198,31.1089,86719.689263916,0
+SNSR.US,D,20220408,000000,30.9094,30.9648,30.5801,30.63,97924.231533874,0
+SNSR.US,D,20220411,000000,30.4105,30.6012,30.1312,30.1711,74738.376239935,0
+SNSR.US,D,20220412,000000,30.4404,30.6799,29.9516,30.0414,104656.57883035,0
+SNSR.US,D,20220413,000000,30.1212,30.62,30.1212,30.62,53732.490481479,0
+SNSR.US,D,20220414,000000,30.6799,30.7298,30.0713,30.1312,181546.86063014,0
+SNSR.US,D,20220418,000000,29.9715,30.1312,29.8052,29.8717,79503.238387836,0
+SNSR.US,D,20220419,000000,29.9017,30.5702,29.9017,30.5402,32700.545317081,0
+SNSR.US,D,20220420,000000,30.9094,31.0291,30.6799,30.7797,56616.063977379,0
+SNSR.US,D,20220421,000000,31.2386,31.2885,30.3107,30.3606,66563.741053087,0
+SNSR.US,D,20220422,000000,30.1112,30.2209,29.5026,29.5425,30619.801981145,0
+SNSR.US,D,20220425,000000,29.2931,29.8817,29.1535,29.7121,95073.733437822,0
+SNSR.US,D,20220426,000000,29.5325,29.5824,28.6944,28.7343,112370.162989,0
+SNSR.US,D,20220427,000000,28.6446,29.0387,28.4692,28.6845,37179.756284471,0
+SNSR.US,D,20220428,000000,29.1135,29.7411,28.7992,29.6024,98278.038083771,0
+SNSR.US,D,20220429,000000,29.5225,30.0164,28.9439,29.0137,59506.653467187,0
+SNSR.US,D,20220502,000000,28.9139,29.3529,28.6146,29.2631,59400.411273734,0
+SNSR.US,D,20220503,000000,29.2631,29.5512,29.1135,29.3629,35517.968013284,0
+SNSR.US,D,20220504,000000,29.2731,30.1711,28.8241,29.9615,37405.270374348,0
+SNSR.US,D,20220505,000000,29.5126,29.5126,28.3452,28.5747,31319.396802187,0
+SNSR.US,D,20220506,000000,28.465,28.5862,27.8765,28.1656,51156.618432656,0
+SNSR.US,D,20220509,000000,27.6269,27.8663,27.0183,27.1979,53825.702971962,0
+SNSR.US,D,20220510,000000,27.7067,27.7067,26.9186,27.2976,51076.435645144,0
+SNSR.US,D,20220511,000000,27.2777,27.7067,26.6292,26.6491,45269.197259587,0
+SNSR.US,D,20220512,000000,26.6491,27.4297,26.5892,27.0682,269588.56360316,0
+SNSR.US,D,20220513,000000,27.6668,28.305,27.6668,28.1756,32772.709825842,0
+SNSR.US,D,20220516,000000,27.9262,28.0759,27.7366,27.8464,44729.968013569,0
+SNSR.US,D,20220517,000000,28.4849,28.7842,28.3851,28.7643,37446.364052948,0
+SNSR.US,D,20220518,000000,28.4251,28.4949,27.6169,27.6768,80519.55521955,0
+SNSR.US,D,20220519,000000,27.6768,28.2754,27.577,28.016,39711.527800162,0
+SNSR.US,D,20220520,000000,28.3053,28.3752,27.3831,27.996,52138.857579678,0
+SNSR.US,D,20220523,000000,28.455,28.455,27.9362,28.3253,40287.841585404,0
+SNSR.US,D,20220524,000000,27.8264,27.9661,27.3176,27.6468,25859.951257464,0
+SNSR.US,D,20220525,000000,27.5072,27.9783,27.4273,27.7965,44811.153085925,0
+SNSR.US,D,20220526,000000,27.8464,28.5932,27.8464,28.5448,65869.157656264,0
+SNSR.US,D,20220527,000000,28.8341,29.3928,28.8341,29.313,30804.222392423,0
+SNSR.US,D,20220531,000000,29.4228,29.5141,29.0935,29.3829,44621.721250428,0
+SNSR.US,D,20220601,000000,29.5325,29.5325,28.7643,29.0237,60025.837016327,0
+SNSR.US,D,20220602,000000,29.0337,29.8854,28.9938,29.8418,9744.2132523958,0
+SNSR.US,D,20220603,000000,29.5026,29.5026,29.1135,29.2631,34028.572735249,0
+SNSR.US,D,20220606,000000,29.5724,29.68,29.2033,29.323,52512.709826453,0
+SNSR.US,D,20220607,000000,28.9139,29.4427,28.8341,29.4427,44214.793603805,0
+SNSR.US,D,20220608,000000,29.2232,29.343,28.8852,28.9439,45326.32749569,0
+SNSR.US,D,20220609,000000,28.5947,28.869,28.3353,28.3452,22240.700686141,0
+SNSR.US,D,20220610,000000,27.8663,27.9334,27.5235,27.587,31869.651181488,0
+SNSR.US,D,20220613,000000,26.6591,26.7988,26.1702,26.24,38824.50571331,0
+SNSR.US,D,20220614,000000,26.3897,26.3897,25.8909,26.1403,61596.417366718,0
+SNSR.US,D,20220615,000000,26.4396,26.9883,26.255,26.6591,31390.559026104,0
+SNSR.US,D,20220616,000000,25.9407,25.9407,25.2024,25.3521,92655.220109492,0
+SNSR.US,D,20220617,000000,25.3521,25.7212,25.2623,25.5317,42319.47296399,0
+SNSR.US,D,20220621,000000,26.0106,26.2711,25.9794,26.1103,21888.898705932,0
+SNSR.US,D,20220622,000000,25.6514,26.1103,25.6514,25.8908,43682.580351694,0
+SNSR.US,D,20220623,000000,25.9607,26.1602,25.5416,25.8809,43619.436406528,0
+SNSR.US,D,20220624,000000,26.2101,26.7888,26.2101,26.7688,21308.575781314,0
+SNSR.US,D,20220627,000000,26.9085,27.0582,26.5992,26.8187,25013.020564368,0
+SNSR.US,D,20220628,000000,26.8586,27.0781,26.2557,26.26,71961.044937488,0
+SNSR.US,D,20220629,000000,26.18,26.18,25.46,25.94,13513,0
+SNSR.US,D,20220630,000000,25.63,25.9585,25.32,25.72,10920,0
+SNSR.US,D,20220701,000000,25.45,25.7108,25.16,25.47,32444,0
+SNSR.US,D,20220705,000000,24.71,25.42,24.6,25.27,26809,0
+SNSR.US,D,20220706,000000,25.37,25.5958,25.1901,25.48,22059,0
+SNSR.US,D,20220707,000000,25.76,26.38,25.76,26.3,32663,0
+SNSR.US,D,20220708,000000,26.2,26.5538,26.069,26.42,13982,0
+SNSR.US,D,20220711,000000,26.18,26.18,25.7325,25.8,53143,0
+SNSR.US,D,20220712,000000,25.79,26.0588,25.6101,25.75,29814,0
+SNSR.US,D,20220713,000000,25.3,25.857,25.29,25.74,32662,0
+SNSR.US,D,20220714,000000,25.51,25.83,25.1901,25.73,23582,0
+SNSR.US,D,20220715,000000,26.19,26.4784,26.05,26.47,22941,0
+SNSR.US,D,20220718,000000,26.83,26.8833,26.28,26.36,15366,0
+SNSR.US,D,20220719,000000,26.69,27.4,26.69,27.35,24144,0
+SNSR.US,D,20220720,000000,27.39,28.09,27.39,27.99,45657,0
+SNSR.US,D,20220721,000000,28.1,28.52,28.083,28.41,9840,0
+SNSR.US,D,20220722,000000,28.46,28.4901,27.86,28.03,27643,0
+SNSR.US,D,20220725,000000,27.99,28.07,27.7577,27.86,17728,0
+SNSR.US,D,20220726,000000,27.63,27.63,27.38,27.45,21261,0
+SNSR.US,D,20220727,000000,27.72,28.38,27.65,28.35,15073,0
+SNSR.US,D,20220728,000000,28.4,29,28.215,28.9,18406,0
+SNSR.US,D,20220729,000000,28.61,29.45,28.58,29.05,33036,0
+SNSR.US,D,20220801,000000,28.85,29.21,28.78,29.13,20794,0
+SNSR.US,D,20220802,000000,28.89,29.3799,28.89,29.13,17592,0
+SNSR.US,D,20220803,000000,29.25,29.81,29.25,29.76,14323,0
+SNSR.US,D,20220804,000000,29.76,29.89,29.5501,29.86,39350,0
+SNSR.US,D,20220805,000000,29.5,29.96,29.5,29.87,27189,0
+SNSR.US,D,20220808,000000,29.81,30.13,29.68,29.77,35900,0
+SNSR.US,D,20220809,000000,29.53,29.53,28.79,28.84,105399,0
+SNSR.US,D,20220810,000000,29.54,29.82,29.46,29.76,34775,0
+SNSR.US,D,20220811,000000,30.02,30.32,29.73,29.84,53822,0
+SNSR.US,D,20220812,000000,29.93,30.45,29.84,30.39,44408,0
+SNSR.US,D,20220815,000000,30.22,30.49,30.1901,30.43,31104,0
+SNSR.US,D,20220816,000000,30.29,30.48,30.06,30.34,25606,0
+SNSR.US,D,20220817,000000,29.87,29.91,29.545,29.73,27800,0
+SNSR.US,D,20220818,000000,29.85,30.2,29.78,30.12,33870,0
+SNSR.US,D,20220819,000000,29.82,29.92,29.31,29.37,29159,0
+SNSR.US,D,20220822,000000,28.88,28.88,28.35,28.45,50457,0
+SNSR.US,D,20220823,000000,28.46,28.8,28.35,28.47,24970,0
+SNSR.US,D,20220824,000000,28.38,28.695,28.38,28.57,22809,0
+SNSR.US,D,20220825,000000,28.73,29.24,28.69,29.2,31748,0
+SNSR.US,D,20220826,000000,29.22,29.22,28.02,28.02,77834,0
+SNSR.US,D,20220829,000000,27.84,28.1,27.79,27.9,62993,0
+SNSR.US,D,20220830,000000,28.09,28.105,27.43,27.62,24700,0
+SNSR.US,D,20220831,000000,27.73,27.73,27.26,27.35,12441,0
+SNSR.US,D,20220901,000000,26.97,27.03,26.54,26.94,85746,0
+SNSR.US,D,20220902,000000,27.29,27.39,26.5945,26.69,14366,0
+SNSR.US,D,20220906,000000,26.93,26.938,26.6,26.79,36640,0
+SNSR.US,D,20220907,000000,26.82,27.51,26.74,27.39,30059,0
+SNSR.US,D,20220908,000000,27.11,27.7699,27.0688,27.62,22295,0
+SNSR.US,D,20220909,000000,28.01,28.49,28.01,28.49,16729,0
+SNSR.US,D,20220912,000000,28.52,28.76,28.41,28.67,13838,0
+SNSR.US,D,20220913,000000,27.81,27.93,27.38,27.4,10078,0
+SNSR.US,D,20220914,000000,27.53,27.8064,27.3,27.58,56754,0
+SNSR.US,D,20220915,000000,27.46,27.97,27.2796,27.37,36573,0
+SNSR.US,D,20220916,000000,26.92,27.135,26.74,27.06,47657,0
+SNSR.US,D,20220919,000000,26.76,27.265,26.68,27.16,29065,0
+SNSR.US,D,20220920,000000,26.86,26.9391,26.55,26.72,22688,0
+SNSR.US,D,20220921,000000,26.85,27.37,26.55,26.55,23442,0
+SNSR.US,D,20220922,000000,26.43,26.43,25.85,26.09,43629,0
+SNSR.US,D,20220923,000000,25.61,25.61,25.04,25.25,32052,0
+SNSR.US,D,20220926,000000,25.22,25.655,25.08,25.23,24860,0
+SNSR.US,D,20220927,000000,25.49,25.5051,25.01,25.21,17603,0
+SNSR.US,D,20220928,000000,25.15,25.82,25.1155,25.74,35393,0
+SNSR.US,D,20220929,000000,25.22,25.47,24.77,25.01,87327,0
+SNSR.US,D,20220930,000000,24.93,25.4,24.73,24.87,15389,0
+SNSR.US,D,20221003,000000,25.06,25.7731,25.06,25.63,20334,0
+SNSR.US,D,20221004,000000,26.24,26.73,26.24,26.69,14808,0
+SNSR.US,D,20221005,000000,26.35,26.99,26.35,26.84,131898,0
+SNSR.US,D,20221006,000000,26.67,26.98,26.67,26.8433,15908,0
+SNSR.US,D,20221007,000000,26.49,26.6,25.88,25.9988,23775,0
+SNSR.US,D,20221010,000000,26.01,26.01,25.4,25.65,39066,0
+SNSR.US,D,20221011,000000,25.36,25.61,25.038,25.14,19467,0
+SNSR.US,D,20221012,000000,25.2,25.2,24.93,25.06,20378,0
+SNSR.US,D,20221013,000000,24.3,25.8,24.22,25.65,46280,0
+SNSR.US,D,20221014,000000,25.89,25.89,24.86,24.94,37260,0
+SNSR.US,D,20221017,000000,25.5,25.72,25.47,25.61,21303,0
+SNSR.US,D,20221018,000000,26.29,26.36,25.68,25.86,20059,0
+SNSR.US,D,20221019,000000,25.51,25.84,25.49,25.68,30583,0
+SNSR.US,D,20221020,000000,25.81,26.1617,25.61,25.7,12629,0
+SNSR.US,D,20221021,000000,25.62,26.42,25.61,26.4,25841,0
+SNSR.US,D,20221024,000000,26.38,26.515,26.04,26.42,28107,0
+SNSR.US,D,20221025,000000,26.46,27.0055,26.4,26.99,31333,0
+SNSR.US,D,20221026,000000,26.89,27.385,26.89,27.02,20657,0
+SNSR.US,D,20221027,000000,27.12,27.3072,26.862,26.95,31837,0
+SNSR.US,D,20221028,000000,27.08,27.7949,27.04,27.79,19373,0
+SNSR.US,D,20221031,000000,27.61,27.61,27.35,27.42,16532,0
+SNSR.US,D,20221101,000000,27.92,27.92,27.535,27.64,34427,0
+SNSR.US,D,20221102,000000,27.57,27.83,26.88,26.9409,12419,0
+SNSR.US,D,20221103,000000,26.68,26.775,26.3913,26.58,97969,0
+SNSR.US,D,20221104,000000,27.13,27.52,26.97,27.4,14334,0
+SNSR.US,D,20221107,000000,27.71,27.9029,27.39,27.78,37270,0
+SNSR.US,D,20221108,000000,28.31,28.55,27.9,28.26,61557,0
+SNSR.US,D,20221109,000000,28.07,28.15,27.73,27.77,12274,0
+SNSR.US,D,20221110,000000,29.01,29.73,29.01,29.73,17023,0
+SNSR.US,D,20221111,000000,29.9,30.42,29.82,30.22,26107,0
+SNSR.US,D,20221114,000000,30.16,30.3567,29.91,30.06,29204,0
+SNSR.US,D,20221115,000000,30.71,30.86,30.29,30.55,24460,0
+SNSR.US,D,20221116,000000,30.4,30.47,29.8601,30.01,49353,0
+SNSR.US,D,20221117,000000,29.5,29.9237,29.47,29.87,15157,0
+SNSR.US,D,20221118,000000,30.08,30.415,29.9,30.15,21560,0
+SNSR.US,D,20221121,000000,29.94,29.94,29.7378,29.79,9198,0
+SNSR.US,D,20221122,000000,30.06,30.16,29.7435,30.16,67483,0
+SNSR.US,D,20221123,000000,30.08,30.45,30.08,30.3353,8034,0
+SNSR.US,D,20221125,000000,30.26,30.45,30.22,30.35,13188,0
+SNSR.US,D,20221128,000000,30.06,30.2,29.58,29.64,18418,0
+SNSR.US,D,20221129,000000,29.72,29.8128,29.5,29.5,9113,0
+SNSR.US,D,20221130,000000,29.76,30.71,29.5549,30.71,43590,0
+SNSR.US,D,20221201,000000,30.92,31.13,30.56,30.91,62349,0
+SNSR.US,D,20221202,000000,30.37,31.01,30.37,30.82,35115,0
+SNSR.US,D,20221205,000000,30.68,30.74,30.2633,30.37,25847,0
+SNSR.US,D,20221206,000000,30.51,30.51,29.8901,30.06,48878,0
+SNSR.US,D,20221207,000000,30.04,30.3,29.88,30.22,22631,0
+SNSR.US,D,20221208,000000,30.38,30.96,30.29,30.96,16376,0
+SNSR.US,D,20221209,000000,30.67,30.852,30.477,30.68,12867,0
+SNSR.US,D,20221212,000000,30.38,30.78,30.27,30.67,17782,0
+SNSR.US,D,20221213,000000,31.77,31.99,31.08,31.36,91640,0
+SNSR.US,D,20221214,000000,31.22,31.5633,30.96,31.21,26946,0
+SNSR.US,D,20221215,000000,30.63,30.63,29.82,29.91,57776,0
+SNSR.US,D,20221216,000000,29.479,29.8,29.4618,29.59,31655,0
+SNSR.US,D,20221219,000000,29.65,29.65,29.149,29.28,25950,0
+SNSR.US,D,20221220,000000,29.08,29.4999,29,29.2,28941,0
+SNSR.US,D,20221221,000000,29.45,29.88,29.27,29.6953,37041,0
+SNSR.US,D,20221222,000000,29.49,29.49,28.741,29.25,28819,0
+SNSR.US,D,20221223,000000,29.05,29.28,28.85,29.28,37896,0
+SNSR.US,D,20221227,000000,29.28,29.28,28.79,29,46240,0
+SNSR.US,D,20221228,000000,29,29.08,28.38,28.45,34934,0
+SNSR.US,D,20221229,000000,28.67,29.2299,28.67,28.97,18114,0
+SNSR.US,D,20221230,000000,28.83,29.0619,28.67,28.91,33940,0
+SNSR.US,D,20230103,000000,29.41,29.64,28.924,29.27,21392,0
+SNSR.US,D,20230104,000000,29.58,29.9051,29.41,29.5981,19030,0
+SNSR.US,D,20230105,000000,29.77,29.77,29.25,29.39,45046,0
+SNSR.US,D,20230106,000000,29.61,30.39,29.465,30.35,28760,0
+SNSR.US,D,20230109,000000,30.54,30.9682,30.42,30.57,26503,0
+SNSR.US,D,20230110,000000,30.57,30.99,30.36,30.98,18616,0
+SNSR.US,D,20230111,000000,30.96,31.13,30.85,31.12,19386,0
+SNSR.US,D,20230112,000000,31.12,31.49,30.73,31.2,19613,0
+SNSR.US,D,20230113,000000,30.91,31.5,30.82,31.5,22402,0
+SNSR.US,D,20230117,000000,31.4,31.61,31.16,31.445,30265,0
+SNSR.US,D,20230118,000000,31.71,31.94,31.18,31.18,24618,0
+SNSR.US,D,20230119,000000,30.93,31.16,30.43,30.43,12323,0
+SNSR.US,D,20230120,000000,30.58,31.09,30.53,30.91,40778,0
+SNSR.US,D,20230123,000000,31.2,31.872,31.2,31.76,29363,0
+SNSR.US,D,20230124,000000,31.47,31.77,31.3601,31.54,20950,0
+SNSR.US,D,20230125,000000,31.19,31.6,31.0457,31.53,65279,0
+SNSR.US,D,20230126,000000,31.96,32.03,31.6675,32.03,10917,0
+SNSR.US,D,20230127,000000,31.7362,32.24,31.7362,32.04,17720,0
+SNSR.US,D,20230130,000000,31.62,31.9599,31.5,31.55,109065,0
+SNSR.US,D,20230131,000000,31.55,32.17,31.36,32.17,75540,0
+SNSR.US,D,20230201,000000,32.14,33.3,32.14,33.04,973314,0
+SNSR.US,D,20230202,000000,33.27,33.855,33.27,33.525,262689,0
+SNSR.US,D,20230203,000000,33.25,33.553,32.86,33.2,33288,0
+SNSR.US,D,20230206,000000,33,33,32.56,32.8,85670,0
+SNSR.US,D,20230207,000000,32.49,33.24,32.27,33.1,59842,0
+SNSR.US,D,20230208,000000,32.78,33.16,32.61,32.78,59693,0
+SNSR.US,D,20230209,000000,33.14,33.28,32.51,32.75,61829,0
+SNSR.US,D,20230210,000000,32.61,32.88,32.52,32.85,95702,0
+SNSR.US,D,20230213,000000,32.86,33.28,32.86,33.14,44654,0
+SNSR.US,D,20230214,000000,33.06,33.52,32.81,33.42,78899,0
+SNSR.US,D,20230215,000000,33.1,33.695,33.1,33.54,46943,0
+SNSR.US,D,20230216,000000,33.19,33.59,33.19,33.32,74595,0
+SNSR.US,D,20230217,000000,33.02,33.11,32.78,32.91,91204,0
+SNSR.US,D,20230221,000000,32.3,32.64,32.04,32.14,177608,0
+SNSR.US,D,20230222,000000,32.13,32.233,31.69,31.84,65094,0
+SNSR.US,D,20230223,000000,32.45,32.5576,31.8301,32.48,19559,0
+SNSR.US,D,20230224,000000,31.9,32.08,31.67,31.92,26362,0
+SNSR.US,D,20230227,000000,32.33,32.49,32.06,32.16,213585,0
+SNSR.US,D,20230228,000000,32.01,32.61,31.89,32.26,106053,0
+SNSR.US,D,20230301,000000,32.27,32.5667,32.08,32.285,739681,0
+SNSR.US,D,20230302,000000,31.88,32.7,31.75,32.5697,51554,0
+SNSR.US,D,20230303,000000,32.78,33.36,32.55,33.19,117039,0
+SNSR.US,D,20230306,000000,32.87,33.117,32.61,32.69,42764,0
+SNSR.US,D,20230307,000000,32.6,32.72,32.1401,32.24,55829,0
+SNSR.US,D,20230308,000000,32.34,32.73,32.3333,32.66,168449,0
+SNSR.US,D,20230309,000000,32.62,32.97,32.16,32.16,110740,0
+SNSR.US,D,20230310,000000,32.31,32.35,31.3901,31.54,41305,0
+SNSR.US,D,20230313,000000,31.17,31.67,31.0001,31.48,26049,0
+SNSR.US,D,20230314,000000,31.85,32.1766,31.7218,32.03,13641,0
+SNSR.US,D,20230315,000000,31.28,31.38,30.8,31.38,42983,0
+SNSR.US,D,20230316,000000,31.12,32.03,31.12,32,80243,0
+SNSR.US,D,20230317,000000,31.91,32.013,31.46,31.57,17652,0
+SNSR.US,D,20230320,000000,31.65,32.11,31.65,32.042,22021,0
+SNSR.US,D,20230321,000000,32.16,32.584,32.14,32.47,29363,0
+SNSR.US,D,20230322,000000,32.5,32.84,31.94,31.94,26749,0
+SNSR.US,D,20230323,000000,32.22,32.77,31.99,32.24,90041,0
+SNSR.US,D,20230324,000000,31.97,32.14,31.62,32.04,8140,0
+SNSR.US,D,20230327,000000,32.23,32.3686,31.97,32.08,56973,0
+SNSR.US,D,20230328,000000,31.98,31.98,31.58,31.82,29469,0
+SNSR.US,D,20230329,000000,32.11,32.5731,32.09,32.53,37312,0
+SNSR.US,D,20230330,000000,32.8,32.9375,32.7,32.86,13280,0
+SNSR.US,D,20230331,000000,32.86,33.3205,32.805,33.28,121934,0
+SNSR.US,D,20230403,000000,33.24,33.43,32.81,33.2544,699265,0
+SNSR.US,D,20230404,000000,33.15,33.15,32.49,32.67,273510,0
+SNSR.US,D,20230405,000000,32.42,32.42,31.85,32.02,35343,0
+SNSR.US,D,20230406,000000,31.78,31.99,31.65,31.84,19786,0
+SNSR.US,D,20230410,000000,31.75,32.26,31.75,32.2,70776,0
+SNSR.US,D,20230411,000000,32.43,32.5299,32.27,32.33,22859,0
+SNSR.US,D,20230412,000000,32.59,32.6985,32.09,32.09,26573,0
+SNSR.US,D,20230413,000000,32.34,32.6599,32.18,32.57,50184,0
+SNSR.US,D,20230414,000000,32.42,32.83,32.2275,32.4,14976,0
+SNSR.US,D,20230417,000000,32.54,32.61,32.3954,32.61,97237,0
+SNSR.US,D,20230418,000000,32.68,32.8,32.465,32.63,20387,0
+SNSR.US,D,20230419,000000,32.34,32.44,32.22,32.36,22114,0
+SNSR.US,D,20230420,000000,31.98,32.42,31.84,32.0441,23789,0
+SNSR.US,D,20230421,000000,31.76,32.02,31.63,31.8953,82386,0
+SNSR.US,D,20230424,000000,31.9,32.07,31.6701,31.88,47206,0
+SNSR.US,D,20230425,000000,31.65,31.699,30.92,30.97,126478,0
+SNSR.US,D,20230426,000000,30.98,31.05,30.6614,30.73,55526,0
+SNSR.US,D,20230427,000000,30.63,30.64,30.1487,30.605,45286,0
+SNSR.US,D,20230428,000000,30.5,30.74,30.405,30.74,17745,0
+SNSR.US,D,20230501,000000,30.59,30.84,30.44,30.655,756026,0
+SNSR.US,D,20230502,000000,30.6,30.64,30.19,30.42,306227,0
+SNSR.US,D,20230503,000000,30.45,30.67,30.2401,30.26,142980,0
+SNSR.US,D,20230504,000000,30.1,30.28,29.98,30.25,49830,0
+SNSR.US,D,20230505,000000,30.58,31.085,30.58,31.06,69903,0
+SNSR.US,D,20230508,000000,31.16,31.1899,30.96,31.17,44506,0
+SNSR.US,D,20230509,000000,30.66,30.91,30.63,30.8609,55535,0
+SNSR.US,D,20230510,000000,31.24,31.24,30.8,31.11,42676,0
+SNSR.US,D,20230511,000000,31.02,31.02,30.6201,30.83,85274,0
+SNSR.US,D,20230512,000000,30.94,31.05,30.72,30.9221,52462,0
+SNSR.US,D,20230515,000000,31.12,31.33,30.89,31.27,72857,0
+SNSR.US,D,20230516,000000,31.22,31.22,30.98,31.06,34962,0
+SNSR.US,D,20230517,000000,31.28,31.68,31.1422,31.65,20457,0
+SNSR.US,D,20230518,000000,31.56,32.1,31.51,32.08,19797,0
+SNSR.US,D,20230519,000000,32.24,32.398,31.95,32.12,10789,0
+SNSR.US,D,20230522,000000,32.1,32.34,32.03,32.31,46197,0
+SNSR.US,D,20230523,000000,32.07,32.18,31.78,31.88,10758,0
+SNSR.US,D,20230524,000000,31.5,31.52,30.9975,31.195,17300,0
+SNSR.US,D,20230525,000000,31.48,31.6,31.21,31.52,14292,0
+SNSR.US,D,20230526,000000,31.67,32.43,31.67,32.395,32394,0
+SNSR.US,D,20230530,000000,32.81,32.91,32.33,32.59,94706,0
+SNSR.US,D,20230531,000000,32.24,32.33,31.84,32.16,29270,0
+SNSR.US,D,20230601,000000,32.13,32.74,32.03,32.6,364005,0
+SNSR.US,D,20230602,000000,32.89,33.2,32.77,33.17,194689,0
+SNSR.US,D,20230605,000000,33.15,33.16,32.6401,32.98,139978,0
+SNSR.US,D,20230606,000000,32.93,33.42,32.8957,33.24,54402,0
+SNSR.US,D,20230607,000000,33.47,33.9,33.32,33.6,38844,0
+SNSR.US,D,20230608,000000,33.65,33.8,33.4632,33.69,174589,0
+SNSR.US,D,20230609,000000,33.85,34.16,33.7601,33.84,32350,0
+SNSR.US,D,20230612,000000,34.11,34.49,33.941,34.45,77058,0
+SNSR.US,D,20230613,000000,34.85,35,34.71,34.92,56950,0
+SNSR.US,D,20230614,000000,34.86,35,34.47,34.66,25213,0
+SNSR.US,D,20230615,000000,34.64,35,34.42,34.925,14913,0
+SNSR.US,D,20230616,000000,34.98,35.02,34.6801,34.78,26649,0
+SNSR.US,D,20230620,000000,34.38,34.5,34.09,34.19,34833,0
+SNSR.US,D,20230621,000000,34.17,34.1829,33.82,34.01,68459,0
+SNSR.US,D,20230622,000000,33.75,33.86,33.56,33.67,159058,0
+SNSR.US,D,20230623,000000,33.21,33.33,32.89,33.17,26195,0
+SNSR.US,D,20230626,000000,33.32,33.435,32.92,33.09,62023,0
+SNSR.US,D,20230627,000000,33.26,33.71,33.17,33.55,10148,0
+SNSR.US,D,20230628,000000,33.48,33.99,33.4575,33.78,104423,0
+SNSR.US,D,20230629,000000,33.69,34.2,33.69,34.12,10118,0
+SNSR.US,D,20230630,000000,34.41,34.74,34.41,34.5845,159011,0
+SNSR.US,D,20230703,000000,34.47,34.6591,34.33,34.57,637637,0
+SNSR.US,D,20230705,000000,34.23,34.37,33.98,34.095,104911,0
+SNSR.US,D,20230706,000000,33.56,33.7,33.05,33.63,91855,0
+SNSR.US,D,20230707,000000,33.69,34.07,33.51,33.79,28998,0
+SNSR.US,D,20230710,000000,33.61,34.33,33.61,34.33,115315,0
+SNSR.US,D,20230711,000000,34.44,34.64,34.21,34.5,31208,0
+SNSR.US,D,20230712,000000,35.07,35.1,34.9201,35.08,35968,0
+SNSR.US,D,20230713,000000,35.28,35.62,35.23,35.51,22524,0
+SNSR.US,D,20230714,000000,35.64,35.64,35.1386,35.28,24386,0
+SNSR.US,D,20230717,000000,35.05,35.665,35.05,35.595,18630,0
+SNSR.US,D,20230718,000000,35.57,35.73,35.42,35.73,60812,0
+SNSR.US,D,20230719,000000,35.69,35.76,35.23,35.41,40013,0
+SNSR.US,D,20230720,000000,35.21,35.2229,34.72,34.82,35944,0
+SNSR.US,D,20230721,000000,34.98,35.14,34.8901,34.98,30180,0
+SNSR.US,D,20230724,000000,35.03,35.16,34.79,34.845,22416,0
+SNSR.US,D,20230725,000000,34.91,35.0816,34.7,35.04,45129,0
+SNSR.US,D,20230726,000000,34.7,34.75,34.5225,34.74,19608,0
+SNSR.US,D,20230727,000000,35.14,35.19,34.55,34.77,20322,0
+SNSR.US,D,20230728,000000,35.045,35.18,34.9075,34.96,23159,0
+SNSR.US,D,20230731,000000,35.02,35.15,34.81,34.92,24050,0
+SNSR.US,D,20230801,000000,34.55,34.74,34.36,34.6,123863,0
+SNSR.US,D,20230802,000000,34.2,34.3436,33.8101,33.9,62330,0
+SNSR.US,D,20230803,000000,33.65,33.73,33.281,33.64,25586,0
+SNSR.US,D,20230804,000000,33.45,33.56,33,33.18,113851,0
+SNSR.US,D,20230807,000000,33.32,33.4661,33.04,33.14,70957,0
+SNSR.US,D,20230808,000000,32.76,32.76,32.29,32.71,66902,0
+SNSR.US,D,20230809,000000,32.72,32.72,32.3,32.44,46695,0
+SNSR.US,D,20230810,000000,32.73,32.85,32.4809,32.65,17353,0
+SNSR.US,D,20230811,000000,32.39,32.5536,32.35,32.54,29245,0
+SNSR.US,D,20230814,000000,32.29,32.71,32.253,32.62,38900,0
+SNSR.US,D,20230815,000000,32.51,32.51,32.12,32.12,11325,0
+SNSR.US,D,20230816,000000,32.13,32.2066,31.77,31.88,34130,0
+SNSR.US,D,20230817,000000,32,32.0497,31.3996,31.5005,14462,0
+SNSR.US,D,20230818,000000,31.22,31.6418,31.22,31.47,15399,0
+SNSR.US,D,20230821,000000,31.58,31.72,31.4076,31.72,16118,0
+SNSR.US,D,20230822,000000,31.84,31.865,31.5743,31.64,31373,0
+SNSR.US,D,20230823,000000,31.58,32.16,31.47,32,32250,0
+SNSR.US,D,20230824,000000,32.16,32.1699,31.4678,31.49,24225,0
+SNSR.US,D,20230825,000000,31.59,31.82,31.33,31.63,18500,0
+SNSR.US,D,20230828,000000,31.86,32.1099,31.8001,32.07,20266,0
+SNSR.US,D,20230829,000000,31.92,32.53,31.84,32.53,12564,0
+SNSR.US,D,20230830,000000,32.29,32.5786,32.2149,32.41,12529,0
+SNSR.US,D,20230831,000000,32.42,32.6573,32.4,32.42,18654,0
+SNSR.US,D,20230901,000000,32.591,32.82,32.56,32.69,7642,0
+SNSR.US,D,20230905,000000,32.57,32.57,32.29,32.4,35021,0
+SNSR.US,D,20230906,000000,32.36,32.55,32.28,32.28,15675,0
+SNSR.US,D,20230907,000000,31.86,31.86,31.5,31.6,22586,0
+SNSR.US,D,20230908,000000,31.63,31.82,31.46,31.51,28558,0
+SNSR.US,D,20230911,000000,31.68,31.876,31.48,31.66,50515,0
+SNSR.US,D,20230912,000000,31.5,31.77,31.41,31.49,19726,0
+SNSR.US,D,20230913,000000,31.57,31.78,31.44,31.615,29690,0
+SNSR.US,D,20230914,000000,31.89,32.06,31.88,31.93,11426,0
+SNSR.US,D,20230915,000000,31.82,31.845,31.5125,31.56,16414,0
+SNSR.US,D,20230918,000000,31.45,31.72,31.4,31.56,9978,0
+SNSR.US,D,20230919,000000,31.49,31.5063,31.14,31.31,8789,0
+SNSR.US,D,20230920,000000,31.47,31.62,31.09,31.13,10139,0
+SNSR.US,D,20230921,000000,30.63,30.6489,30.31,30.32,17669,0
+SNSR.US,D,20230922,000000,30.65,30.76,30.52,30.52,5532,0
+SNSR.US,D,20230925,000000,30.35,30.7,30.35,30.57,25333,0
+SNSR.US,D,20230926,000000,30.27,30.375,30.03,30.06,34164,0
+SNSR.US,D,20230927,000000,30.29,30.53,30.1336,30.46,27184,0
+SNSR.US,D,20230928,000000,30.28,30.9692,30.28,30.72,29754,0
+SNSR.US,D,20230929,000000,31.02,31.03,30.53,30.63,19431,0
+SNSR.US,D,20231002,000000,30.64,30.69,30.3322,30.5,34256,0
+SNSR.US,D,20231003,000000,30.38,30.38,30,30.07,70137,0
+SNSR.US,D,20231004,000000,30.21,30.4414,29.94,30.34,52604,0
+SNSR.US,D,20231005,000000,30.42,30.455,29.9359,30.2,11218,0
+SNSR.US,D,20231006,000000,30.08,30.86,30,30.66,7619,0
+SNSR.US,D,20231009,000000,30.37,30.74,30.18,30.57,8064,0
+SNSR.US,D,20231010,000000,30.7,31.1915,30.7,31.06,5597,0
+SNSR.US,D,20231011,000000,31.04,31.04,30.673,30.98,15577,0
+SNSR.US,D,20231012,000000,31.03,31.03,30.3758,30.69,8020,0
+SNSR.US,D,20231013,000000,30.53,30.53,29.7,29.88,16815,0
+SNSR.US,D,20231016,000000,29.98,30.39,29.92,30.33,11818,0
+SNSR.US,D,20231017,000000,29.79,30.34,29.42,30.26,29884,0
+SNSR.US,D,20231018,000000,29.8,29.8689,29.5001,29.54,14449,0
+SNSR.US,D,20231019,000000,29.6313,29.765,29.29,29.29,8502,0
+SNSR.US,D,20231020,000000,29.23,29.39,28.92,28.92,13288,0
+SNSR.US,D,20231023,000000,28.87,29.12,28.58,28.83,20493,0
+SNSR.US,D,20231024,000000,28.79,29.1,28.79,29.1,13690,0
+SNSR.US,D,20231025,000000,28.61,28.78,28.2506,28.345,41403,0
+SNSR.US,D,20231026,000000,28.37,28.59,28.1296,28.18,23242,0
+SNSR.US,D,20231027,000000,28.42,28.59,28.2274,28.4,34976,0
+SNSR.US,D,20231030,000000,28.4,28.41,28.01,28.11,17534,0
+SNSR.US,D,20231031,000000,28.05,28.41,27.9389,28.26,33690,0
+SNSR.US,D,20231101,000000,28.34,28.615,28.18,28.55,8695,0
+SNSR.US,D,20231102,000000,28.97,29.4,28.91,29.26,11740,0
+SNSR.US,D,20231103,000000,29.6,30.1,29.6,29.9,12864,0
+SNSR.US,D,20231106,000000,29.94,29.98,29.6685,29.8,17182,0
+SNSR.US,D,20231107,000000,29.72,30,29.63,29.79,24150,0
+SNSR.US,D,20231108,000000,29.79,29.8814,29.6123,29.72,8839,0
+SNSR.US,D,20231109,000000,29.92,30.06,29.5019,29.53,21335,0
+SNSR.US,D,20231110,000000,29.77,30.2,29.6201,30.2,18375,0
+SNSR.US,D,20231113,000000,30.11,30.2,29.84,30.19,11680,0
+SNSR.US,D,20231114,000000,30.83,31.435,30.83,31.435,9443,0
+SNSR.US,D,20231115,000000,31.58,32.1193,31.58,31.81,13031,0
+SNSR.US,D,20231116,000000,31.54,31.68,31.2727,31.44,11136,0
+SNSR.US,D,20231117,000000,31.64,31.87,31.64,31.71,11927,0
+SNSR.US,D,20231120,000000,31.7,32.13,31.7,31.98,16359,0
+SNSR.US,D,20231121,000000,31.9,32.0531,31.5589,31.78,15335,0
+SNSR.US,D,20231122,000000,31.81,31.98,31.6401,31.76,12124,0
+SNSR.US,D,20231124,000000,31.89,31.98,31.78,31.84,7775,0
+SNSR.US,D,20231127,000000,31.85,32.0927,31.81,31.86,12253,0
+SNSR.US,D,20231128,000000,31.93,32.065,31.76,32.01,13190,0
+SNSR.US,D,20231129,000000,32.34,32.665,32.18,32.28,24660,0
+SNSR.US,D,20231130,000000,32.37,32.5,32.16,32.44,24058,0
+SNSR.US,D,20231201,000000,32.32,32.95,32.22,32.9,16821,0
+SNSR.US,D,20231204,000000,32.6,32.87,32.46,32.71,31432,0
+SNSR.US,D,20231205,000000,32.75,32.92,32.6201,32.89,16234,0
+SNSR.US,D,20231206,000000,33.07,33.27,32.6901,32.75,48573,0
+SNSR.US,D,20231207,000000,32.94,33.195,32.8508,33.11,15263,0
+SNSR.US,D,20231208,000000,33.02,33.5335,33.02,33.32,61167,0
+SNSR.US,D,20231211,000000,33.42,33.94,33.42,33.94,28573,0
+SNSR.US,D,20231212,000000,33.85,33.97,33.71,33.82,27796,0
+SNSR.US,D,20231213,000000,33.9,34.63,33.6497,34.52,26979,0
+SNSR.US,D,20231214,000000,34.82,35.4,34.82,35.2,24714,0
+SNSR.US,D,20231215,000000,35.24,35.36,34.935,35.11,37916,0
+SNSR.US,D,20231218,000000,35.1,35.1,34.67,34.79,19860,0
+SNSR.US,D,20231219,000000,34.96,35.1642,34.96,35.08,14298,0
+SNSR.US,D,20231220,000000,34.88,35.03,34.3,34.38,23015,0
+SNSR.US,D,20231221,000000,34.76,35.1,34.69,35.05,23015,0
+SNSR.US,D,20231222,000000,35.11,35.4215,35.037,35.31,34991,0
+SNSR.US,D,20231226,000000,35.34,35.84,35.27,35.81,17888,0
+SNSR.US,D,20231227,000000,35.75,35.83,35.54,35.64,17691,0
+SNSR.US,D,20231228,000000,35.53,35.6,35.45,35.6,18637,0
+SNSR.US,D,20231229,000000,35.51,35.64,35.29,35.31,11805,0
+SNSR.US,D,20240102,000000,34.85,34.97,34.4,34.53,29547,0
+SNSR.US,D,20240103,000000,34.14,34.14,33.67,33.67,14781,0
+SNSR.US,D,20240104,000000,33.28,33.675,33.27,33.38,12631,0
+SNSR.US,D,20240105,000000,33.38,33.66,33.31,33.39,26309,0
+SNSR.US,D,20240108,000000,33.52,34.22,33.45,34.2,36560,0
+SNSR.US,D,20240109,000000,33.82,34,33.68,33.82,19596,0
+SNSR.US,D,20240110,000000,33.85,33.86,33.54,33.85,41486,0
+SNSR.US,D,20240111,000000,33.77,33.94,33.41,33.71,16069,0
+SNSR.US,D,20240112,000000,33.87,34.005,33.54,33.7,50421,0
+SNSR.US,D,20240116,000000,33.22,33.49,33.01,33.34,177054,0
+SNSR.US,D,20240117,000000,32.87,32.915,32.55,32.89,108763,0
+SNSR.US,D,20240118,000000,33.22,33.445,33.06,33.41,34969,0
+SNSR.US,D,20240119,000000,33.5,34.05,33.41,34.05,32825,0
+SNSR.US,D,20240122,000000,34.22,34.65,34.22,34.46,42384,0
+SNSR.US,D,20240123,000000,34.53,34.71,34.46,34.64,67680,0
+SNSR.US,D,20240124,000000,34.86,34.9825,34.32,34.37,20510,0
+SNSR.US,D,20240125,000000,34.67,34.815,34.4,34.48,15144,0
+SNSR.US,D,20240126,000000,34.43,34.44,34.06,34.07,15028,0
+SNSR.US,D,20240129,000000,33.98,34.36,33.92,34.36,31955,0
+SNSR.US,D,20240130,000000,34.36,34.36,33.9901,34.07,16611,0
+SNSR.US,D,20240131,000000,33.98,34.0387,33.45,33.45,28228,0
+SNSR.US,D,20240201,000000,33.73,33.9,33.44,33.82,30556,0
+SNSR.US,D,20240202,000000,33.74,33.989,33.52,33.88,15006,0
+SNSR.US,D,20240205,000000,33.78,33.8353,33.4,33.66,19444,0
+SNSR.US,D,20240206,000000,33.5,33.5,33.2801,33.48,16283,0
+SNSR.US,D,20240207,000000,33.61,33.85,33.5,33.75,23739,0
+SNSR.US,D,20240208,000000,33.87,34.45,33.87,34.45,21969,0
+SNSR.US,D,20240209,000000,34.43,34.88,34.43,34.7,18204,0
+SNSR.US,D,20240212,000000,34.81,35.13,34.7,34.86,16976,0
+SNSR.US,D,20240213,000000,34.06,34.1099,33.64,33.8,27044,0
+SNSR.US,D,20240214,000000,34.02,34.63,34.02,34.49,26833,0
+SNSR.US,D,20240215,000000,34.81,35.15,34.81,35.1,25827,0
+SNSR.US,D,20240216,000000,34.71,34.87,34.53,34.53,12209,0
+SNSR.US,D,20240220,000000,34.42,34.51,34.111,34.44,25871,0
+SNSR.US,D,20240221,000000,34.31,34.44,34.19,34.38,13337,0
+SNSR.US,D,20240222,000000,35.04,35.04,34.58,34.8,10394,0
+SNSR.US,D,20240223,000000,34.85,34.9202,34.6934,34.74,23144,0
+SNSR.US,D,20240226,000000,34.9,35.15,34.8701,35.06,26175,0
+SNSR.US,D,20240227,000000,35.24,35.3337,35.1,35.21,13988,0
+SNSR.US,D,20240228,000000,34.8,35.11,34.75,34.99,170155,0
+SNSR.US,D,20240229,000000,35.21,35.38,35.128,35.38,16975,0
+SNSR.US,D,20240301,000000,35.4,36.23,35.4,36.02,19578,0
+SNSR.US,D,20240304,000000,36.06,36.35,35.9719,36.1,20190,0
+SNSR.US,D,20240305,000000,35.89,36.0069,35.4,35.7,30250,0
+SNSR.US,D,20240306,000000,36.03,36.6376,35.9906,36.48,45829,0
+SNSR.US,D,20240307,000000,36.5,36.88,36.5,36.78,18595,0
+SNSR.US,D,20240308,000000,36.78,36.98,36.42,36.42,28874,0
+SNSR.US,D,20240311,000000,36.27,36.4899,36.22,36.32,15451,0
+SNSR.US,D,20240312,000000,36.38,36.77,36.04,36.57,16794,0
+SNSR.US,D,20240313,000000,36.57,36.5761,36.04,36.11,26868,0
+SNSR.US,D,20240314,000000,36.13,36.19,35.5,35.64,17134,0
+SNSR.US,D,20240315,000000,35.53,35.7084,35.33,35.33,13418,0
+SNSR.US,D,20240318,000000,35.68,35.7057,35.43,35.63,23447,0
+SNSR.US,D,20240319,000000,35.18,35.485,35.065,35.35,14714,0
+SNSR.US,D,20240320,000000,35.35,35.87,35.082,35.73,12846,0
+SNSR.US,D,20240321,000000,36.01,36.3981,35.96,36.17,27956,0
+SNSR.US,D,20240322,000000,35.92,36.0483,35.68,35.95,15767,0
+SNSR.US,D,20240325,000000,35.65,36.109,35.55,35.95,17197,0
+SNSR.US,D,20240326,000000,36.02,36.1099,35.8,35.9,12127,0
+SNSR.US,D,20240327,000000,36.09,36.39,35.95,36.37,10958,0
+SNSR.US,D,20240328,000000,36.35,36.46,36.185,36.23,20080,0
+SNSR.US,D,20240401,000000,36.23,36.54,35.97,35.97,29934,0
+SNSR.US,D,20240402,000000,35.65,35.715,35.33,35.42,25396,0
+SNSR.US,D,20240403,000000,35.4879,35.79,35.32,35.59,11908,0
+SNSR.US,D,20240404,000000,36.03,36.18,35.0501,35.06,8447,0
+SNSR.US,D,20240405,000000,35.15,35.59,35.15,35.57,38541,0
+SNSR.US,D,20240408,000000,35.53,35.9181,35.52,35.8,11792,0
+SNSR.US,D,20240409,000000,35.84,36.09,35.65,36.09,13534,0
+SNSR.US,D,20240410,000000,35.36,35.55,35.03,35.18,16146,0
+SNSR.US,D,20240411,000000,35.42,35.59,35.03,35.59,23742,0
+SNSR.US,D,20240412,000000,35.04,35.2139,34.561,34.67,15541,0
+SNSR.US,D,20240415,000000,34.7589,34.7743,34.155,34.215,8133,0
+SNSR.US,D,20240416,000000,34.1,34.2899,33.84,34.06,21026,0
+SNSR.US,D,20240417,000000,34.28,34.3773,33.66,33.66,45189,0
+SNSR.US,D,20240418,000000,33.87,34.0584,33.61,33.76,11683,0
+SNSR.US,D,20240419,000000,33.46,33.55,32.9904,33.14,11653,0
+SNSR.US,D,20240422,000000,33.17,33.505,32.96,33.23,15535,0
+SNSR.US,D,20240423,000000,33.36,33.98,33.2509,33.97,12997,0
+SNSR.US,D,20240424,000000,34.39,34.71,34.2,34.53,34242,0
+SNSR.US,D,20240425,000000,34.15,34.7012,34.11,34.7,26615,0
+SNSR.US,D,20240426,000000,34.54,34.8282,34.4801,34.65,83072,0
+SNSR.US,D,20240429,000000,34.78,35.1194,34.78,35.09,17923,0
+SNSR.US,D,20240430,000000,35.11,35.34,34.6,34.75,16163,0
+SNSR.US,D,20240501,000000,34.25,34.78,34.18,34.19,6674,0
+SNSR.US,D,20240502,000000,34.74,34.9757,34.37,34.95,9336,0
+SNSR.US,D,20240503,000000,35.4421,35.49,35.14,35.33,24141,0
+SNSR.US,D,20240506,000000,35.48,35.7,35.4,35.7,31136,0
+SNSR.US,D,20240507,000000,35.64,35.9052,35.51,35.68,8127,0
+SNSR.US,D,20240508,000000,35.45,35.7074,35.45,35.65,6057,0
+SNSR.US,D,20240509,000000,35.72,35.83,35.61,35.83,10528,0
+SNSR.US,D,20240510,000000,35.93,35.979,35.5901,35.68,7407,0
+SNSR.US,D,20240513,000000,35.92,36.09,35.76,35.99,6526,0
+SNSR.US,D,20240514,000000,36.18,36.469,36.06,36.46,27698,0
+SNSR.US,D,20240515,000000,36.73,37.1,36.5401,37.1,8716,0
+SNSR.US,D,20240516,000000,36.93,37.08,36.68,36.68,11783,0
+SNSR.US,D,20240517,000000,36.8,36.95,36.6017,36.95,17939,0
+SNSR.US,D,20240520,000000,36.77,36.989,36.68,36.87,14691,0
+SNSR.US,D,20240521,000000,36.63,36.87,36.63,36.87,16232,0
+SNSR.US,D,20240522,000000,36.88,37.11,36.75,37.09,14980,0
+SNSR.US,D,20240523,000000,37.3,37.47,36.29,36.42,11247,0
+SNSR.US,D,20240524,000000,36.7,37.02,36.585,36.85,144529,0
+SNSR.US,D,20240528,000000,37,37.2125,36.8201,37.02,38205,0
+SNSR.US,D,20240529,000000,36.38,36.55,36.29,36.49,29312,0
+SNSR.US,D,20240530,000000,36.42,36.6141,36.15,36.35,10228,0
+SNSR.US,D,20240531,000000,36.45,36.5163,35.73,36.3,17080,0
+SNSR.US,D,20240603,000000,36.48,36.48,35.7756,36.13,13041,0
+SNSR.US,D,20240604,000000,36,36.1591,35.6801,35.78,40862,0
+SNSR.US,D,20240605,000000,36.23,36.74,36.23,36.74,68066,0
+SNSR.US,D,20240606,000000,36.72,36.74,36.36,36.37,8756,0
+SNSR.US,D,20240607,000000,35.96,36.25,35.82,36.09,13043,0
+SNSR.US,D,20240610,000000,35.73,36.27,35.5891,36.27,8935,0
+SNSR.US,D,20240611,000000,35.88,36.02,35.6701,35.88,5768,0
+SNSR.US,D,20240612,000000,36.62,36.9182,36.555,36.6,10462,0
+SNSR.US,D,20240613,000000,36.76,36.8,36.365,36.69,8545,0
+SNSR.US,D,20240614,000000,36.27,36.38,35.99,36.09,7436,0
+SNSR.US,D,20240617,000000,36.3,36.62,35.99,36.56,11507,0
+SNSR.US,D,20240618,000000,36.42,36.7,36.29,36.66,27155,0
+SNSR.US,D,20240620,000000,36.4,36.61,35.98,36.01,80966,0
+SNSR.US,D,20240621,000000,36,36.208,35.78,36.03,26543,0
+SNSR.US,D,20240624,000000,35.99,36.13,35.63,35.63,11903,0
+SNSR.US,D,20240625,000000,35.66,35.84,35.5715,35.83,13192,0
+SNSR.US,D,20240626,000000,35.44,35.755,35.44,35.59,21387,0
+SNSR.US,D,20240627,000000,35.57,35.7592,35.4501,35.59,47063,0
+SNSR.US,D,20240628,000000,35.77,36.13,35.71,35.9,25764,0
+SNSR.US,D,20240701,000000,35.93,35.971,35.51,35.84,14204,0
+SNSR.US,D,20240702,000000,35.79,36.15,35.55,36.15,9999,0
+SNSR.US,D,20240703,000000,36.25,36.48,36.17,36.48,6294,0
+SNSR.US,D,20240705,000000,36.64,36.75,36.3801,36.66,32833,0
+SNSR.US,D,20240708,000000,36.87,37,36.741,36.82,13678,0
+SNSR.US,D,20240709,000000,36.89,36.99,36.53,36.74,15277,0
+SNSR.US,D,20240710,000000,36.89,37.38,36.74,37.38,16068,0
+SNSR.US,D,20240711,000000,37.44,37.709,37.24,37.47,15763,0
+SNSR.US,D,20240712,000000,37.84,38,37.35,37.89,8662,0
+SNSR.US,D,20240715,000000,37.77,38.1699,37.66,37.76,13247,0
+SNSR.US,D,20240716,000000,37.96,38.54,37.88,38.49,22917,0
+SNSR.US,D,20240717,000000,38,38.25,37.49,37.65,20157,0
+SNSR.US,D,20240718,000000,37.62,37.93,36.84,37.29,28741,0
+SNSR.US,D,20240719,000000,37.15,37.2555,36.46,36.56,81746,0
+SNSR.US,D,20240722,000000,37.14,37.6099,36.87,37.6,41918,0
+SNSR.US,D,20240723,000000,37.09,37.32,37.02,37.02,7937,0
+SNSR.US,D,20240724,000000,36.85,37.16,36.07,36.07,17484,0
+SNSR.US,D,20240725,000000,35.52,36,35.3,35.3,14900,0
+SNSR.US,D,20240726,000000,34.92,35.175,34.6901,34.94,15657,0
+SNSR.US,D,20240729,000000,35.2,35.25,34.9,35.07,17705,0
+SNSR.US,D,20240730,000000,34.85,35.06,34.37,34.62,35645,0
+SNSR.US,D,20240731,000000,35.29,35.66,34.5801,35.13,19701,0
+SNSR.US,D,20240801,000000,34.72,37.91,33.3801,33.74,25735,0
+SNSR.US,D,20240802,000000,32.8,32.93,32.331,32.61,18141,0
+SNSR.US,D,20240805,000000,31.08,32.162,30.98,31.65,40922,0
+SNSR.US,D,20240806,000000,31.84,32.345,31.615,31.89,111782,0
+SNSR.US,D,20240807,000000,32.58,32.69,31.47,31.61,70151,0
+SNSR.US,D,20240808,000000,32,32.88,32,32.82,38291,0
+SNSR.US,D,20240809,000000,32.66,32.82,32.51,32.62,19893,0
+SNSR.US,D,20240812,000000,32.62,32.81,32.48,32.57,8838,0
+SNSR.US,D,20240813,000000,32.8,33.3306,32.6725,33.27,11957,0
+SNSR.US,D,20240814,000000,33.39,33.5,32.96,33.17,9088,0
+SNSR.US,D,20240815,000000,33.62,34.1485,33.62,34.11,10103,0
+SNSR.US,D,20240816,000000,33.98,34.2,33.98,34.2,12758,0
+SNSR.US,D,20240819,000000,34.21,34.72,34.21,34.72,6913,0
+SNSR.US,D,20240820,000000,34.59,34.646,34.2731,34.3,8316,0
+SNSR.US,D,20240821,000000,34.54,34.88,34.47,34.88,17301,0
+SNSR.US,D,20240822,000000,34.9,35.005,34.2,34.2,10597,0
+SNSR.US,D,20240823,000000,34.6,35.06,34.5,34.92,15222,0
+SNSR.US,D,20240826,000000,35,35,34.67,34.67,19712,0
+SNSR.US,D,20240827,000000,34.6,34.98,34.55,34.98,36685,0
+SNSR.US,D,20240828,000000,34.82,34.97,34.3,34.47,12295,0
+SNSR.US,D,20240829,000000,34.86,35.28,34.71,35.01,28915,0
+SNSR.US,D,20240830,000000,35.16,35.315,34.83,35.28,29921,0
+SNSR.US,D,20240903,000000,34.78,34.9,33.57,33.8,20804,0
+SNSR.US,D,20240904,000000,33.4,33.71,33.21,33.42,45245,0
+SNSR.US,D,20240905,000000,33.36,33.49,33.11,33.27,18311,0
+SNSR.US,D,20240906,000000,33.32,33.34,32.37,32.59,12718,0
+SNSR.US,D,20240909,000000,32.79,33.2,32.74,32.93,14404,0
+SNSR.US,D,20240910,000000,32.97,33.08,32.52,32.91,27201,0
+SNSR.US,D,20240911,000000,32.93,33.34,32.26,33.34,29569,0
+SNSR.US,D,20240912,000000,33.34,33.55,32.99,33.44,12637,0
+SNSR.US,D,20240913,000000,33.45,33.8399,33.31,33.79,15745,0
+SNSR.US,D,20240916,000000,33.61,33.7753,33.46,33.63,8818,0
+SNSR.US,D,20240917,000000,33.83,34.01,33.59,33.74,9412,0
+SNSR.US,D,20240918,000000,33.7,34.06,33.461,33.67,5879,0
+SNSR.US,D,20240919,000000,34.35,34.5562,34.2776,34.4,20906,0
+SNSR.US,D,20240920,000000,34.25,34.28,33.99,34.07,6804,0
+SNSR.US,D,20240923,000000,34.25,34.39,34.1517,34.35,10413,0
+SNSR.US,D,20240924,000000,34.49,34.55,34.25,34.55,20035,0
+SNSR.US,D,20240925,000000,34.56,34.575,34.23,34.26,19935,0
+SNSR.US,D,20240926,000000,35.02,35.24,34.72,35.08,23706,0
+SNSR.US,D,20240927,000000,35.33,35.33,34.87,35,90108,0
+SNSR.US,D,20240930,000000,34.68,34.86,34.57,34.74,51390,0
+SNSR.US,D,20241001,000000,34.75,34.8729,33.971,34.13,13672,0
+SNSR.US,D,20241002,000000,34.07,34.5,34.03,34.26,57962,0
+SNSR.US,D,20241003,000000,34.03,34.27,33.91,34.03,11675,0
+SNSR.US,D,20241004,000000,34.51,34.56,34.34,34.47,15559,0
+SNSR.US,D,20241007,000000,34.22,34.34,34.041,34.26,26972,0
+SNSR.US,D,20241008,000000,34.34,34.4399,34.14,34.3,17873,0
+SNSR.US,D,20241009,000000,34.31,34.72,34.26,34.67,19928,0
+SNSR.US,D,20241010,000000,34.39,34.645,34.36,34.54,12113,0
+SNSR.US,D,20241011,000000,34.55,35.06,34.44,35.06,14219,0
+SNSR.US,D,20241014,000000,35.02,35.3099,34.8907,35.27,11662,0
+SNSR.US,D,20241015,000000,35.24,35.3049,34.61,34.62,12371,0
+SNSR.US,D,20241016,000000,34.87,34.96,34.77,34.8,11144,0
+SNSR.US,D,20241017,000000,35.23,35.23,34.82,34.95,14611,0
+SNSR.US,D,20241018,000000,34.99,35.08,34.55,34.91,75992,0
+SNSR.US,D,20241021,000000,34.77,34.841,34.4,34.68,15506,0
+SNSR.US,D,20241022,000000,34.39,34.4711,34.2501,34.45,13732,0
+SNSR.US,D,20241023,000000,34.22,34.41,33.965,34.13,11290,0
+SNSR.US,D,20241024,000000,34.27,34.4,34.1668,34.38,24456,0
+SNSR.US,D,20241025,000000,34.43,34.75,34.38,34.46,9344,0
+SNSR.US,D,20241028,000000,34.46,34.7,34.2903,34.54,12571,0
+SNSR.US,D,20241029,000000,34.55,35,34.4517,35,19841,0
+SNSR.US,D,20241030,000000,34.89,35.2323,34.8025,35.02,8706,0
+SNSR.US,D,20241031,000000,34.73,34.73,34.08,34.08,14392,0
+SNSR.US,D,20241101,000000,34.33,34.56,34.1322,34.33,9562,0
+SNSR.US,D,20241104,000000,34.34,34.6207,34.26,34.32,7668,0
+SNSR.US,D,20241105,000000,34.38,34.78,34.38,34.78,7687,0
+SNSR.US,D,20241106,000000,35.48,36,35.46,36,17271,0
+SNSR.US,D,20241107,000000,36.13,36.33,35.9901,36.28,72240,0
+SNSR.US,D,20241108,000000,36.1,36.1,35.9101,36.09,15212,0
+SNSR.US,D,20241111,000000,36.01,36.01,35.7214,35.83,14737,0
+SNSR.US,D,20241112,000000,35.89,35.945,35.4356,35.84,18659,0
+SNSR.US,D,20241113,000000,35.62,35.62,35.3001,35.36,25805,0
+SNSR.US,D,20241114,000000,35.39,35.4051,35.1,35.1,12023,0
+SNSR.US,D,20241115,000000,34.95,35,34.56,34.56,10771,0
+SNSR.US,D,20241118,000000,34.64,34.8984,34.64,34.76,8359,0
+SNSR.US,D,20241119,000000,34.41,34.89,34.41,34.88,35074,0
+SNSR.US,D,20241120,000000,34.73,34.89,34.41,34.89,30757,0
+SNSR.US,D,20241121,000000,35,35.431,34.88,35.36,21108,0
+SNSR.US,D,20241122,000000,35.33,35.69,35.33,35.68,20068,0
+SNSR.US,D,20241125,000000,35.94,36.45,35.89,36.34,10921,0
+SNSR.US,D,20241126,000000,36.49,36.49,35.99,36.23,31908,0
+SNSR.US,D,20241127,000000,36.18,36.2039,35.765,36.07,17325,0
+SNSR.US,D,20241129,000000,36.08,36.37,36.0629,36.17,10954,0
+SNSR.US,D,20241202,000000,36.29,36.64,36.19,36.62,25718,0
+SNSR.US,D,20241203,000000,36.44,36.7,36.2682,36.7,8152,0
+SNSR.US,D,20241204,000000,36.87,36.99,36.78,36.88,36915,0
+SNSR.US,D,20241205,000000,36.87,36.895,36.5481,36.63,9039,0
+SNSR.US,D,20241206,000000,36.51,36.6,36.38,36.43,17933,0
+SNSR.US,D,20241209,000000,36.5,36.8727,36.37,36.48,25000,0
+SNSR.US,D,20241210,000000,36.44,36.44,36.0922,36.215,10819,0
+SNSR.US,D,20241211,000000,36.5,36.8385,36.49,36.62,34333,0
+SNSR.US,D,20241212,000000,36.37,36.58,36.2701,36.29,15815,0
+SNSR.US,D,20241213,000000,36.32,36.4927,36.1,36.34,41227,0
+SNSR.US,D,20241216,000000,36.07,36.51,36.07,36.43,12763,0
+SNSR.US,D,20241217,000000,36.26,36.28,36.04,36.21,10578,0
+SNSR.US,D,20241218,000000,36.31,36.36,34.84,35.01,20585,0
+SNSR.US,D,20241219,000000,35.25,35.29,34.55,34.87,58835,0
+SNSR.US,D,20241220,000000,34.63,35.45,34.63,35.22,18889,0
+SNSR.US,D,20241223,000000,35.15,35.4324,35.0925,35.37,42404,0
+SNSR.US,D,20241224,000000,35.4,35.63,35.25,35.63,43682,0
+SNSR.US,D,20241226,000000,35.41,35.91,35.41,35.73,16050,0
+SNSR.US,D,20241227,000000,35.57,35.71,35.1901,35.66,37162,0
+SNSR.US,D,20241230,000000,34.85,34.95,34.5465,34.95,6397,0
+SNSR.US,D,20241231,000000,34.97,35.049,34.64,34.9,14373,0
+SNSR.US,D,20250102,000000,34.8,35.0322,34.41,34.69,13343,0
+SNSR.US,D,20250103,000000,34.75,35.14,34.75,35.11,11194,0
+SNSR.US,D,20250106,000000,35.61,35.8652,35.48,35.57,29636,0
+SNSR.US,D,20250107,000000,35.93,36,35.245,35.43,30544,0
+SNSR.US,D,20250108,000000,35.25,35.46,35.04,35.37,19058,0
+SNSR.US,D,20250110,000000,34.87,34.87,34.31,34.74,24495,0
+SNSR.US,D,20250113,000000,34.22,34.58,34.12,34.58,17520,0
+SNSR.US,D,20250114,000000,34.84,34.87,34.535,34.86,13256,0
+SNSR.US,D,20250115,000000,35.51,35.529,35.23,35.32,23013,0
+SNSR.US,D,20250116,000000,35.56,35.665,35.31,35.46,25813,0
+SNSR.US,D,20250117,000000,35.98,36.06,35.8971,35.95,13332,0
+SNSR.US,D,20250121,000000,36.37,36.8,36.37,36.8,22293,0
+SNSR.US,D,20250122,000000,36.84,37.04,36.78,36.78,16461,0
+SNSR.US,D,20250123,000000,36.6,37,36.59,36.95,18205,0
+SNSR.US,D,20250124,000000,37.06,37.06,36.67,36.69,10864,0
+SNSR.US,D,20250127,000000,35.87,36.11,35.5619,35.91,18982,0
+SNSR.US,D,20250128,000000,35.66,35.9699,35.3504,35.93,8567,0
+SNSR.US,D,20250129,000000,35.95,36.0733,35.8515,35.97,20930,0
+SNSR.US,D,20250130,000000,36.05,36.3105,36.05,36.25,13175,0
+SNSR.US,D,20250131,000000,36.25,36.6048,35.95,36.09,7185,0
+SNSR.US,D,20250203,000000,35.31,35.8499,34.99,35.59,23759,0
+SNSR.US,D,20250204,000000,35.69,36.005,35.69,35.95,10349,0
+SNSR.US,D,20250205,000000,36.21,36.66,36.15,36.66,14222,0
+SNSR.US,D,20250206,000000,36.1845,36.42,36.08,36.25,8929,0
+SNSR.US,D,20250207,000000,36.5,36.5,35.951,36.09,16073,0
+SNSR.US,D,20250210,000000,36.24,36.24,36.005,36.11,11983,0
+SNSR.US,D,20250211,000000,36.05,36.255,35.995,36.23,46685,0
+SNSR.US,D,20250212,000000,35.62,36.2,35.62,36.12,18827,0
+SNSR.US,D,20250213,000000,36.28,36.55,36.1009,36.55,28363,0
+SNSR.US,D,20250214,000000,36.54,36.75,36.5,36.64,54978,0
+SNSR.US,D,20250218,000000,37.03,37.455,37.03,37.42,12686,0
+SNSR.US,D,20250219,000000,37.79,38.12,37.7301,38.12,16498,0
+SNSR.US,D,20250220,000000,38.295,38.295,37.63,38.02,38734,0
+SNSR.US,D,20250221,000000,37.95,37.95,36.98,37.19,16630,0
+SNSR.US,D,20250224,000000,37.29,37.29,36.79,36.8,6748,0
+SNSR.US,D,20250225,000000,36.75,36.75,36.3858,36.64,6494,0
+SNSR.US,D,20250226,000000,36.605,36.825,36.4301,36.52,8236,0
+SNSR.US,D,20250227,000000,36.64,36.645,35.64,35.72,24844,0
+SNSR.US,D,20250228,000000,35.55,36.06,35.36,35.94,24396,0
+SNSR.US,D,20250303,000000,36.29,36.29,35.07,35.07,13332,0
+SNSR.US,D,20250304,000000,34.81,35.25,34.2719,34.7,15565,0
+SNSR.US,D,20250305,000000,35.07,35.4819,34.8526,35.42,14767,0
+SNSR.US,D,20250306,000000,35.08,35.47,34.915,34.92,18028,0
+SNSR.US,D,20250307,000000,34.7681,35.4758,34.53,35.36,13113,0
+SNSR.US,D,20250310,000000,34.61,34.65,33.9,34.23,14819,0
+SNSR.US,D,20250311,000000,34.32,34.32,33.49,33.86,25500,0
+SNSR.US,D,20250312,000000,34.28,34.28,33.7801,33.93,32206,0
+SNSR.US,D,20250313,000000,33.76,33.76,33.21,33.32,60263,0
+SNSR.US,D,20250314,000000,33.81,34.25,33.71,34.12,17611,0
+SNSR.US,D,20250317,000000,34.1,34.83,34.1,34.62,10595,0
+SNSR.US,D,20250318,000000,34.44,34.4724,34.17,34.45,17040,0
+SNSR.US,D,20250319,000000,34.45,35.0485,34.45,34.87,7797,0
+SNSR.US,D,20250320,000000,34.52,34.87,34.44,34.44,24927,0
+SNSR.US,D,20250321,000000,34,34.29,33.86,34.19,7348,0
+SNSR.US,D,20250324,000000,34.7501,35.08,34.7501,34.96,6264,0
+SNSR.US,D,20250325,000000,35.06,35.1539,34.9,35.01,7320,0
+SNSR.US,D,20250326,000000,34.9,34.95,34.2171,34.31,14805,0
+SNSR.US,D,20250327,000000,34.13,34.298,33.92,34.05,7457,0
+SNSR.US,D,20250328,000000,33.63,33.63,32.83,32.89,16838,0
+SNSR.US,D,20250331,000000,32.39,32.94,32.07,32.94,308206,0
+SNSR.US,D,20250401,000000,32.5615,32.94,32.3,32.87,7651,0
+SNSR.US,D,20250402,000000,32.696,33.14,32.6703,33.14,13141,0
+SNSR.US,D,20250403,000000,31.62,31.62,30.03,30.03,15580,0
+SNSR.US,D,20250404,000000,28.95,29.055,28,28.3,49684,0
+SNSR.US,D,20250407,000000,27.19,28.6416,26.78,28.23,71987,0
+SNSR.US,D,20250408,000000,29.2,29.3,27.0205,27.45,57794,0
+SNSR.US,D,20250409,000000,27.09,31.5,27.09,31.5,53542,0
+SNSR.US,D,20250410,000000,30.15,30.15,28.4812,29.4,27994,0
+SNSR.US,D,20250411,000000,29.42,30.18,29.2064,30.18,15833,0
+SNSR.US,D,20250414,000000,30.57,30.6022,30.0056,30.36,14310,0
+SNSR.US,D,20250415,000000,30.39,30.8,30.35,30.58,12129,0
+SNSR.US,D,20250416,000000,29.99,30.31,29.48,30,15742,0
+SNSR.US,D,20250417,000000,30.04,30.16,29.71,30.12,20082,0
+SNSR.US,D,20250421,000000,29.77,29.86,29.055,29.44,17065,0
+SNSR.US,D,20250422,000000,29.795,30.1652,29.73,29.98,4310,0
+SNSR.US,D,20250423,000000,31.06,31.7,30.63,30.85,63036,0
+SNSR.US,D,20250424,000000,31.1591,32.21,31.051,32.17,35090,0
+SNSR.US,D,20250425,000000,31.9745,32.29,31.91,32.23,14797,0
+SNSR.US,D,20250428,000000,32.25,32.47,31.85,32.24,14109,0
+SNSR.US,D,20250429,000000,32.05,32.38,32.05,32.14,11322,0
+SNSR.US,D,20250430,000000,31.2814,32.29,31.2814,32.29,10154,0
+SNSR.US,D,20250501,000000,32.33,32.455,32.22,32.3,9110,0
+SNSR.US,D,20250502,000000,33.1849,33.5999,33.1849,33.34,8522,0
+SNSR.US,D,20250505,000000,33.46,33.86,33.46,33.64,24351,0
+SNSR.US,D,20250506,000000,33.03,33.23,32.89,33.08,19881,0
+SNSR.US,D,20250507,000000,33.22,33.66,33.06,33.62,48282,0
+SNSR.US,D,20250508,000000,33.63,34.2736,33.62,33.85,9496,0
+SNSR.US,D,20250509,000000,34.385,34.46,34.11,34.15,19902,0
+SNSR.US,D,20250512,000000,35.6,35.91,35.3701,35.87,17769,0
+SNSR.US,D,20250513,000000,35.92,36.56,35.7326,36.49,15628,0
+SNSR.US,D,20250514,000000,36.29,36.44,36.15,36.2,34859,0
+SNSR.US,D,20250515,000000,36.22,36.37,36.01,36.37,7720,0
+SNSR.US,D,20250516,000000,36.25,36.53,36.12,36.53,6583,0
+SNSR.US,D,20250519,000000,35.78,36.38,35.78,36.38,24847,0
+SNSR.US,D,20250520,000000,36.04,36.31,35.9,36.12,8861,0
+SNSR.US,D,20250521,000000,35.99,36.22,35.3801,35.66,17878,0
+SNSR.US,D,20250522,000000,35.475,35.6,35.3624,35.37,7720,0
+SNSR.US,D,20250523,000000,34.73,35.21,34.69,34.87,20474,0
+SNSR.US,D,20250527,000000,35.62,36.01,35.37,35.75,35108,0
+SNSR.US,D,20250528,000000,35.78,35.78,35.38,35.57,12033,0
+SNSR.US,D,20250529,000000,35.4823,35.57,35.3249,35.44,8925,0
+SNSR.US,D,20250530,000000,34.965,35.31,34.88,35.31,11086,0
+SNSR.US,D,20250602,000000,35.1,35.3,34.89,35.3,7440,0
+SNSR.US,D,20250603,000000,35.29,35.95,35.29,35.95,6235,0
+SNSR.US,D,20250604,000000,36.11,36.38,36.02,36.38,19229,0
+SNSR.US,D,20250605,000000,36.34,36.65,36.1201,36.14,12121,0
+SNSR.US,D,20250606,000000,36.15,36.5,36.15,36.3,9440,0
+SNSR.US,D,20250609,000000,36.49,37,36.49,36.71,53512,0
+SNSR.US,D,20250610,000000,36.71,37.1,36.71,37.08,22206,0
+SNSR.US,D,20250611,000000,37.28,37.295,36.78,36.86,31492,0
+SNSR.US,D,20250612,000000,36.773,36.94,36.71,36.75,40139,0
+SNSR.US,D,20250613,000000,36.3,36.52,35.94,35.98,12444,0
+SNSR.US,D,20250616,000000,36.28,36.7483,36.28,36.5,12366,0
+SNSR.US,D,20250617,000000,36.21,36.41,36.000618,36.02,21377,0
+SNSR.US,D,20250618,000000,36.04,36.4969,36.0001,36.14,18346,0
+SNSR.US,D,20250620,000000,36.3,36.3,35.77,35.86,22633,0
+SNSR.US,D,20250623,000000,35.84,36.3,35.73,36.26,62600,0
+SNSR.US,D,20250624,000000,36.63,37.37,36.63,37.18,32866,0
+SNSR.US,D,20250625,000000,37.26,37.26,36.9819,37.02,28258,0
+SNSR.US,D,20250626,000000,37.26,37.47,37.13,37.39,17317,0
+SNSR.US,D,20250627,000000,37.54,37.775,37.39,37.54,12980,0
+SNSR.US,D,20250630,000000,37.42,37.76,37.42,37.76,12439,0
+SNSR.US,D,20250701,000000,37.35,37.96,37.25,37.62,12700,0
+SNSR.US,D,20250702,000000,37.8,38.42,37.8,38.42,26387,0
+SNSR.US,D,20250703,000000,38.53,38.64,38.49,38.52,8919,0
+SNSR.US,D,20250707,000000,38.23,38.4879,37.82,37.82,26012,0
+SNSR.US,D,20250708,000000,38.01,38.5168,37.98,38.42,12766,0
+SNSR.US,D,20250709,000000,38.44,38.58,38.085,38.58,5840,0
+SNSR.US,D,20250710,000000,38.59,38.9074,38.4506,38.63,10112,0
+SNSR.US,D,20250711,000000,38.35,38.39,38.09,38.13,47793,0
+SNSR.US,D,20250714,000000,37.86,38.03,37.58,38.03,23746,0
+SNSR.US,D,20250715,000000,38.26,38.26,37.62,37.62,30130,0
+SNSR.US,D,20250716,000000,37.75,37.99,37.475,37.99,14900,0
+SNSR.US,D,20250717,000000,38.15,38.5804,38.15,38.52,12554,0
+SNSR.US,D,20250718,000000,38.7031,38.9,38.57,38.64,74536,0
+SNSR.US,D,20250721,000000,38.79,39.031,38.65,38.65,15260,0
+SNSR.US,D,20250722,000000,38.48,38.51,38.1001,38.51,31752,0
+SNSR.US,D,20250723,000000,38.29,38.75,38.15,38.75,38697,0
+SNSR.US,D,20250724,000000,37.79,37.84,37.62,37.84,13721,0
+SNSR.US,D,20250725,000000,37.6348,37.98,37.5888,37.98,12962,0
+SNSR.US,D,20250728,000000,37.97,38.21,37.93,38.035,14637,0
+SNSR.US,D,20250729,000000,38.08,38.11,37.749,38.11,15249,0
+SNSR.US,D,20250730,000000,38.1,38.1,37.532,37.72,15007,0
+SNSR.US,D,20250731,000000,37.44,37.64,36.73,36.73,32668,0
+SNSR.US,D,20250801,000000,36.25,36.27,35.63,36.1338,5693,0
+SNSR.US,D,20250804,000000,36.4,36.81,36.275,36.81,29495,0
+SNSR.US,D,20250805,000000,36.83,36.83,36.26,36.6,29173,0
+SNSR.US,D,20250806,000000,36.36,36.63,36.02,36.57,22187,0
+SNSR.US,D,20250807,000000,36.93,36.9411,36.24,36.69,34136,0
+SNSR.US,D,20250808,000000,36.6,37.02,36.6,36.94,18478,0
+SNSR.US,D,20250811,000000,36.81,36.8363,36.46,36.4663,5259,0
+SNSR.US,D,20250812,000000,36.97,37.51,36.97,37.51,3806,0
+SNSR.US,D,20250813,000000,37.74,38.19,37.72,38,46010,0
+SNSR.US,D,20250814,000000,37.6,37.8314,37.4992,37.8314,10823,0
+SNSR.US,D,20250815,000000,37.7,37.7,37.4765,37.62,13768,0
+SNSR.US,D,20250818,000000,37.4,37.86,37.4,37.85,52889,0
+SNSR.US,D,20250819,000000,37.77,37.79,37.452,37.54,5163,0
+SNSR.US,D,20250820,000000,37.5,37.5,36.99,37.37,19789,0
+SNSR.US,D,20250821,000000,37.16,37.2987,37.0101,37.25,23856,0
+SNSR.US,D,20250822,000000,37.3748,38.69,37.3748,38.45,13138,0
+SNSR.US,D,20250825,000000,38.45,38.45,38.0532,38.0532,5445,0
+SNSR.US,D,20250826,000000,37.97,38.36,37.96,38.23,8286,0
+SNSR.US,D,20250827,000000,38.23,38.63,38.17,38.48,90410,0
+SNSR.US,D,20250828,000000,38.85,38.9474,38.745,38.82,10246,0
+SNSR.US,D,20250829,000000,38.743,38.743,38.17,38.2998,5869,0
+SNSR.US,D,20250902,000000,37.54,37.91,37.47,37.8024,19455,0
+SNSR.US,D,20250903,000000,38.065,38.1163,37.838,38.02,161092,0
+SNSR.US,D,20250904,000000,37.9555,38.54,37.9555,38.4287,24439,0
+SNSR.US,D,20250905,000000,39.04,39.1653,38.61,39.04,29704,0
+SNSR.US,D,20250908,000000,39.09,39.11,38.76,38.97,34090,0
+SNSR.US,D,20250909,000000,38.72,38.8799,38.41,38.61,63547,0
+SNSR.US,D,20250910,000000,38.59,38.785,38.33,38.5,43675,0
+SNSR.US,D,20250911,000000,38.45,39.15,38.45,39.15,55555,0
+SNSR.US,D,20250912,000000,38.83,38.95,38.57,38.62,17350,0
+SNSR.US,D,20250915,000000,38.74,39.17,38.67,38.88,34471,0
+SNSR.US,D,20250916,000000,38.938,39.04,38.77,38.96,36341,0
+SNSR.US,D,20250917,000000,39.08,39.33,38.6922,38.83,31739,0
+SNSR.US,D,20250918,000000,39.18,39.83,39.16,39.78,30972,0
+SNSR.US,D,20250919,000000,39.2,39.38,39.16,39.22,56659,0
+SNSR.US,D,20250922,000000,39.24,39.94,39.1401,39.885,9602,0
+SNSR.US,D,20250923,000000,39.91,40.115,39.41,39.63,25422,0
+SNSR.US,D,20250924,000000,39.46,39.46,39.03,39.11,17524,0
+SNSR.US,D,20250925,000000,38.32,38.8422,38.32,38.8,12379,0
+SNSR.US,D,20250926,000000,38.79,38.845,38.71,38.835,8367,0
+SNSR.US,D,20250929,000000,39.18,39.18,38.7401,38.8394,8585,0
+SNSR.US,D,20250930,000000,38.74,39.045,38.647,39.01,15024,0
+SNSR.US,D,20251001,000000,38.895,39.19,38.79,39.13,21311,0
+SNSR.US,D,20251002,000000,39.34,39.52,39.0132,39.52,22333,0
+SNSR.US,D,20251003,000000,39.43,39.7493,39.3701,39.51,14141,0
+SNSR.US,D,20251006,000000,39.64,39.7998,39.62,39.6981,10895,0
+SNSR.US,D,20251007,000000,39.7,39.8,38.77,38.86,17361,0
+SNSR.US,D,20251008,000000,38.95,39.7,38.9,39.7,17982,0
+SNSR.US,D,20251009,000000,39.52,39.52,39.0646,39.245,10993,0
+SNSR.US,D,20251010,000000,39.24,39.24,37.18,37.3476,10189,0
+SNSR.US,D,20251013,000000,38.19,38.46,37.97,38.43,10256,0
+SNSR.US,D,20251014,000000,37.76,38.7398,37.76,38.64,12773,0
+SNSR.US,D,20251015,000000,39.01,39.03,38.56,39,15016,0
+SNSR.US,D,20251016,000000,39.19,39.275,38.8,39,13393,0
+SNSR.US,D,20251017,000000,38.9547,38.9547,38.54,38.84,6319,0
+SNSR.US,D,20251020,000000,39.14,39.59,39.14,39.51,17440,0
+SNSR.US,D,20251021,000000,39.41,39.696,39.36,39.54,16919,0
+SNSR.US,D,20251022,000000,39.36,39.48,38.72,38.93,12134,0
+SNSR.US,D,20251023,000000,38.5,39.43,38.5,39.34,10921,0
+SNSR.US,D,20251024,000000,39.733,39.77,39.49,39.49,20951,0
+SNSR.US,D,20251027,000000,39.9,40.32,39.9,40.07,27347,0
+SNSR.US,D,20251028,000000,39.91,40.18,39.85,39.92,8948,0
+SNSR.US,D,20251029,000000,39.68,39.9991,39.4601,39.5454,8200,0
+SNSR.US,D,20251030,000000,39.05,39.39,38.92,38.92,11825,0
+SNSR.US,D,20251031,000000,38.645,38.645,38.3201,38.61,58086,0
+SNSR.US,D,20251103,000000,38.56,38.56,38.25,38.45,59513,0
+SNSR.US,D,20251104,000000,37.59,37.59,37.11,37.21,29854,0
+SNSR.US,D,20251105,000000,37.2407,37.8699,37.2,37.73,13925,0
+SNSR.US,D,20251106,000000,37.4482,37.4482,36.88,37.0753,9038,0
+SNSR.US,D,20251107,000000,36.35,36.87,36.1146,36.87,29788,0
+SNSR.US,D,20251110,000000,37.25,37.36,37.08,37.09,8181,0
+SNSR.US,D,20251111,000000,37.05,37.115,36.925,37.0333,6950,0
+SNSR.US,D,20251112,000000,37.2579,37.45,37.1,37.195,8072,0
+SNSR.US,D,20251113,000000,37.07,37.07,36.25,36.44,24845,0
+SNSR.US,D,20251114,000000,36.17,36.4986,36.09,36.18,19309,0
+SNSR.US,D,20251117,000000,36.01,36.11,35.13,35.3053,15114,0
+SNSR.US,D,20251118,000000,34.87,35.2427,34.78,35.0407,14058,0
+SNSR.US,D,20251119,000000,35.02,35.3,34.86,35.1311,15715,0
+SNSR.US,D,20251120,000000,35.67,35.77,34.23,34.3394,12083,0
+SNSR.US,D,20251121,000000,34.33,35.32,34.2,35.13,10533,0
+SNSR.US,D,20251124,000000,35.32,35.7494,35.21,35.6795,8974,0
+SNSR.US,D,20251125,000000,35.52,36.035,35.3703,35.99,26938,0
+SNSR.US,D,20251126,000000,36,36.52,35.99,36.34,20002,0
+SNSR.US,D,20251128,000000,36.44,36.67,36.44,36.64,70454,0
+SNSR.US,D,20251201,000000,36.2,36.645,36.15,36.35,57472,0
+SNSR.US,D,20251202,000000,36.47,37.02,36.47,36.78,7928,0
+SNSR.US,D,20251203,000000,36.86,37.55,36.86,37.55,27218,0
+SNSR.US,D,20251204,000000,37.68,37.9788,37.6704,37.88,11926,0
+SNSR.US,D,20251205,000000,38.12,38.73,38.12,38.56,5953,0
+SNSR.US,D,20251208,000000,38.52,38.52,38.21,38.28,39431,0
+SNSR.US,D,20251209,000000,38.16,38.525,38.16,38.4075,8196,0
+SNSR.US,D,20251210,000000,38.3,38.96,38.3,38.9419,6162,0
+SNSR.US,D,20251211,000000,38.78,39.06,38.6,38.9493,12606,0
+SNSR.US,D,20251212,000000,38.72,38.72,37.84,37.9452,8582,0
+SNSR.US,D,20251215,000000,38.13,38.34,37.73,37.73,7544,0
+SNSR.US,D,20251216,000000,37.6,37.8243,37.32,37.5276,6605,0
+SNSR.US,D,20251217,000000,37.56,37.91,36.86,36.9326,33496,0
+SNSR.US,D,20251218,000000,37.37,37.4323,37.03,37.0972,9042,0
+SNSR.US,D,20251219,000000,37.2616,37.5493,37.2616,37.47,7492,0
+SNSR.US,D,20251222,000000,37.66,37.9,37.64,37.71,10354,0
+SNSR.US,D,20251223,000000,37.56,37.595,37.39,37.505,7830,0
+SNSR.US,D,20251224,000000,37.41,37.55,37.4,37.5291,4213,0
+SNSR.US,D,20251226,000000,37.505,37.565,37.4101,37.555,28351,0
+SNSR.US,D,20251229,000000,37.37,37.535,37.19,37.335,15931,0
+SNSR.US,D,20251230,000000,37.36,37.5099,37.24,37.255,16211,0
+SNSR.US,D,20251231,000000,37.26,37.26,36.86,36.9552,6389,0
+SNSR.US,D,20260102,000000,37.36,37.6299,37.3,37.4533,11905,0
+SNSR.US,D,20260105,000000,37.66,38.13,37.66,37.815,9809,0
+SNSR.US,D,20260106,000000,37.87,38.7231,37.87,38.7063,10830,0
+SNSR.US,D,20260107,000000,38.65,38.65,37.9601,38.065,9855,0
+SNSR.US,D,20260108,000000,37.54,37.88,37.5,37.805,8863,0
+SNSR.US,D,20260109,000000,37.99,38.17,37.79,38.035,9322,0
+SNSR.US,D,20260112,000000,37.69,37.959,37.6,37.885,7857,0
+SNSR.US,D,20260113,000000,37.99,38.16,37.94,38.04,34114,0
+SNSR.US,D,20260114,000000,37.83,37.98,37.67,37.89,8759,0
+SNSR.US,D,20260115,000000,38.28,38.45,38.14,38.1528,44009,0
+SNSR.US,D,20260116,000000,38.22,38.33,38.04,38.0828,16722,0
+SNSR.US,D,20260120,000000,37.34,37.595,37.02,37.115,13060,0
+SNSR.US,D,20260121,000000,37.55,38.275,37.55,38.15,5245,0
+SNSR.US,D,20260122,000000,38.52,38.73,38.45,38.61,74175,0
+SNSR.US,D,20260123,000000,38.42,38.42,38.0017,38.125,5964,0
+SNSR.US,D,20260126,000000,38.15,38.39,38.12,38.265,26217,0
+SNSR.US,D,20260127,000000,38.48,38.5,38.34,38.44,8936,0
+SNSR.US,D,20260128,000000,38.53,38.63,38.45,38.555,6698,0
+SNSR.US,D,20260129,000000,38.69,38.695,37.6993,38.4153,9376,0
+SNSR.US,D,20260130,000000,38.15,38.34,37.6548,37.6548,5100,0
+SNSR.US,D,20260202,000000,37.32,38.33,37.32,37.9958,8867,0
+SNSR.US,D,20260203,000000,37.89,37.89,36.83,37.2376,51634,0
+SNSR.US,D,20260204,000000,37.9,38.51,37.64,37.9,46252,0
+SNSR.US,D,20260205,000000,37.92,38.11,37.76,37.8041,10478,0
+SNSR.US,D,20260206,000000,38.34,38.88,38.2481,38.8492,13809,0
+SNSR.US,D,20260209,000000,38.91,39.5982,38.91,39.46,18238,0
+SNSR.US,D,20260210,000000,39.55,39.87,39.47,39.656,102035,0
+SNSR.US,D,20260211,000000,40.29,40.3,40.0701,40.21,4796,0
+SNSR.US,D,20260212,000000,40.35,40.44,39.065,39.2003,10286,0
+SNSR.US,D,20260213,000000,39.0901,39.95,39.0901,39.8017,9318,0
+SNSR.US,D,20260217,000000,39.38,39.8999,39.13,39.73,14715,0
+SNSR.US,D,20260218,000000,40.3796,40.4989,39.94,40.15,16990,0
diff --git a/daily/us/nasdaq etfs/solt.us.txt b/daily/us/nasdaq etfs/solt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f13503577e5e025bda2386db49eabdd4a0005ace
--- /dev/null
+++ b/daily/us/nasdaq etfs/solt.us.txt	
@@ -0,0 +1,231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOLT.US,D,20250320,000000,14.42,14.85,13.67,13.8668,95314,0
+SOLT.US,D,20250321,000000,13.49,14.17,13.16,13.9107,79741,0
+SOLT.US,D,20250324,000000,17.23,17.54,16.7201,17.07,150278,0
+SOLT.US,D,20250325,000000,17.55,18.083,17.1001,17.59,194077,0
+SOLT.US,D,20250326,000000,17.3,17.4068,15.31,15.6883,142958,0
+SOLT.US,D,20250327,000000,15.56,16.14,15.2011,15.92,116509,0
+SOLT.US,D,20250328,000000,14.15,14.2,13.59,13.71,204084,0
+SOLT.US,D,20250331,000000,12.91,13.35,12.4496,12.85,194021,0
+SOLT.US,D,20250401,000000,13.31,13.71,12.71,13.16,136242,0
+SOLT.US,D,20250402,000000,12.81,14.07,12.81,13.9995,277283,0
+SOLT.US,D,20250403,000000,10.3,10.6892,9.9699,10.5826,322563,0
+SOLT.US,D,20250404,000000,10.53,12.0518,10.37,11.91,237941,0
+SOLT.US,D,20250407,000000,8.03,10.0474,7.736737,8.6876,346884,0
+SOLT.US,D,20250408,000000,9.65,9.65,8.24,8.3294,228732,0
+SOLT.US,D,20250409,000000,8.43,11.06,8.43,10.7555,440294,0
+SOLT.US,D,20250410,000000,9.77,9.9675,8.86,9.38,97314,0
+SOLT.US,D,20250411,000000,10.71,11.179,10.58,11.0074,144074,0
+SOLT.US,D,20250414,000000,13.37,13.52,12.34,12.86,291412,0
+SOLT.US,D,20250415,000000,13.23,13.55,12.1002,12.23,234785,0
+SOLT.US,D,20250416,000000,11.69,13.31,11.6,13.0654,270573,0
+SOLT.US,D,20250417,000000,13.31,13.7622,12.75,13.14,141720,0
+SOLT.US,D,20250421,000000,14.25,14.52,13.25,13.82,248309,0
+SOLT.US,D,20250422,000000,14.88,15.83,14.8,15.34,324084,0
+SOLT.US,D,20250423,000000,17.19,17.38,16.215,16.61,281464,0
+SOLT.US,D,20250424,000000,16.15,16.9121,16.0001,16.79,195316,0
+SOLT.US,D,20250425,000000,17.13,17.73,16.5108,16.71,260568,0
+SOLT.US,D,20250428,000000,16.38,16.38,15.4,16.0146,218891,0
+SOLT.US,D,20250429,000000,15.84,16.41,15.7,16.2,203603,0
+SOLT.US,D,20250430,000000,14.86,15.499,14.27,15.36,245167,0
+SOLT.US,D,20250501,000000,16.81,17.159,16.305,16.38,229959,0
+SOLT.US,D,20250502,000000,16.44,16.6995,15.8,15.91,149477,0
+SOLT.US,D,20250505,000000,15.03,15.63,14.8872,15.5,166947,0
+SOLT.US,D,20250506,000000,14.48,15.2076,14.46,15.13,173811,0
+SOLT.US,D,20250507,000000,15.52,15.72,15.11,15.31,88332,0
+SOLT.US,D,20250508,000000,17.329,18.94,17.1,18.47,484130,0
+SOLT.US,D,20250509,000000,21.05,21.4586,20.08,21.12,493073,0
+SOLT.US,D,20250512,000000,22.39,23.473,20.3391,20.89,520032,0
+SOLT.US,D,20250513,000000,21.94,24.17,21.18,23.68,487982,0
+SOLT.US,D,20250514,000000,22.98,23.3391,21.32,22.33,389021,0
+SOLT.US,D,20250515,000000,20.85,21.65,19.75,20.385,619479,0
+SOLT.US,D,20250516,000000,21.15,21.445,20.4205,20.85,387204,0
+SOLT.US,D,20250519,000000,18.35,19.8,18.29,19.6,433923,0
+SOLT.US,D,20250520,000000,19.56,20.1628,19.133,19.95,259698,0
+SOLT.US,D,20250521,000000,20.14,21.64,19.3509,20.81,984655,0
+SOLT.US,D,20250522,000000,22.5,22.9425,22.15,22.38,794714,0
+SOLT.US,D,20250523,000000,22.26,23.8283,22.2,22.56,803250,0
+SOLT.US,D,20250527,000000,22.68,22.6999,21.6,21.94,534533,0
+SOLT.US,D,20250528,000000,21.2,21.3782,20.03,20.22,587399,0
+SOLT.US,D,20250529,000000,20.86,20.86,19.3008,19.54,334582,0
+SOLT.US,D,20250530,000000,18.44,18.58,17.195,18.14,471055,0
+SOLT.US,D,20250602,000000,16.75,16.94,16.18,16.52,576645,0
+SOLT.US,D,20250603,000000,18.32,18.72,17.8507,18.15,419327,0
+SOLT.US,D,20250604,000000,17.07,17.46,16.72,16.92,372355,0
+SOLT.US,D,20250605,000000,16.66,16.7,14.475,14.88,864097,0
+SOLT.US,D,20250606,000000,15.83,16.08,15.29,15.43,325670,0
+SOLT.US,D,20250609,000000,16.61,17.0695,16.2803,16.84,377206,0
+SOLT.US,D,20250610,000000,18,18.96,16.93,18.55,685842,0
+SOLT.US,D,20250611,000000,19.36,19.5738,18.25,18.3,901032,0
+SOLT.US,D,20250612,000000,17.27,17.84,16.43,16.53,622708,0
+SOLT.US,D,20250613,000000,14.4,15.16,14.2046,14.46,1388219,0
+SOLT.US,D,20250616,000000,16.43,17.1,16.41,16.94,783659,0
+SOLT.US,D,20250617,000000,15.33,15.4399,14.3502,15.06,1248443,0
+SOLT.US,D,20250618,000000,14.05,14.58,14,14.19,959594,0
+SOLT.US,D,20250620,000000,14.69,14.69,12.43,13.22,1117167,0
+SOLT.US,D,20250623,000000,12.06,13.18,11.45,13.16,1437404,0
+SOLT.US,D,20250624,000000,13.91,14.3596,13.68,13.81,760869,0
+SOLT.US,D,20250625,000000,14.57,14.6495,13.65,14.04,605065,0
+SOLT.US,D,20250626,000000,13.65,13.78,13.2801,13.53,567195,0
+SOLT.US,D,20250627,000000,13.41,13.98,13.09,13.44,674062,0
+SOLT.US,D,20250630,000000,15.23,16.85,14.92,16.4,1807563,0
+SOLT.US,D,20250701,000000,14.4,14.61,13.75,13.79,1198735,0
+SOLT.US,D,20250702,000000,14.35,15.2891,14.25,15.19,1131592,0
+SOLT.US,D,20250703,000000,15.23,15.6388,14.6,14.73,1139183,0
+SOLT.US,D,20250707,000000,15.01,15.24,14.3,14.39,1022739,0
+SOLT.US,D,20250708,000000,14.98,15.12,14.475,14.88,739928,0
+SOLT.US,D,20250709,000000,15.42,16.12,15.125,15.99,1290859,0
+SOLT.US,D,20250710,000000,16.22,16.81,15.71,16.4,1399547,0
+SOLT.US,D,20250711,000000,17.745,18.34,16.905,17.56,2499141,0
+SOLT.US,D,20250714,000000,18.13,18.46,17.12,17.43,2495384,0
+SOLT.US,D,20250715,000000,16.75,17.34,15.92,16.59,2436604,0
+SOLT.US,D,20250716,000000,18.05,19.66,17.6504,19.51,3249520,0
+SOLT.US,D,20250717,000000,19.78,19.8376,18.854,19.26,3562782,0
+SOLT.US,D,20250718,000000,20.91,21.28,19.7104,20.26,3819777,0
+SOLT.US,D,20250721,000000,23.49,25.325,23.4147,24.31,8292927,0
+SOLT.US,D,20250722,000000,26,26.85,24.73,25.64,7760448,0
+SOLT.US,D,20250723,000000,24.125,24.2617,21.95,22.87,7340389,0
+SOLT.US,D,20250724,000000,22.06,23.3699,21.27,22.34,4775342,0
+SOLT.US,D,20250725,000000,20.45,20.89,19.37,20.65,3950563,0
+SOLT.US,D,20250728,000000,22.52,22.8299,20.8895,21.35,3476421,0
+SOLT.US,D,20250729,000000,21.11,21.205,19.57,20.23,2753519,0
+SOLT.US,D,20250730,000000,19.28,20.08,17.7135,19.05,3559444,0
+SOLT.US,D,20250731,000000,19.22,19.7699,18.65,18.79,2292320,0
+SOLT.US,D,20250801,000000,17.32,17.57,16.44,16.8,3344111,0
+SOLT.US,D,20250804,000000,16.19,17.5293,16.1543,16.67,3028693,0
+SOLT.US,D,20250805,000000,17,17.14,15.94,16.04,2276547,0
+SOLT.US,D,20250806,000000,16.28,17.44,16.0624,17.19,2029762,0
+SOLT.US,D,20250807,000000,17.94,18.06,16.88,17.84,2289364,0
+SOLT.US,D,20250808,000000,18.89,19.525,18.36,19.29,3453351,0
+SOLT.US,D,20250811,000000,19.065,19.93,18.57,18.82,3619337,0
+SOLT.US,D,20250812,000000,19.1,21.99,18.6,21.9,6285701,0
+SOLT.US,D,20250813,000000,24.82,25.19,22.73,24.53,9565982,0
+SOLT.US,D,20250814,000000,22.19,23.7294,21.67,22.2,9695096,0
+SOLT.US,D,20250815,000000,22.27,22.36,19.91,20.04,5347340,0
+SOLT.US,D,20250818,000000,19.7,20.4297,19.3001,19.88,3211817,0
+SOLT.US,D,20250819,000000,19.76,19.9332,18.16,18.35,3297258,0
+SOLT.US,D,20250820,000000,19.288,20.79,18.54,20.7,3960710,0
+SOLT.US,D,20250821,000000,20.04,20.4097,18.89,18.95,3408432,0
+SOLT.US,D,20250822,000000,18.64,23.16,18.47,22.95,8719198,0
+SOLT.US,D,20250825,000000,22.59,23.01,20.95,21.13,7857791,0
+SOLT.US,D,20250826,000000,20.41,22.38,20.12,22.37,5440459,0
+SOLT.US,D,20250827,000000,23.62,25.5801,23.35,24.34,11770286,0
+SOLT.US,D,20250828,000000,26.42,26.73,24.42,25.07,10282850,0
+SOLT.US,D,20250829,000000,25.24,25.52,22.74,23.18,10060314,0
+SOLT.US,D,20250902,000000,22.3,24.2,22.1,23.85,6104259,0
+SOLT.US,D,20250903,000000,24.97,25.61,24.54,24.93,4481468,0
+SOLT.US,D,20250904,000000,24.29,24.38,22.76,22.88,3917849,0
+SOLT.US,D,20250905,000000,24.51,24.76,22.75,23.65,5978699,0
+SOLT.US,D,20250908,000000,25.87,26.53,25.4637,26.3,9902320,0
+SOLT.US,D,20250909,000000,26.51,26.78,25.025,26.17,6795510,0
+SOLT.US,D,20250910,000000,27.95,28.53,27.1501,27.35,8616963,0
+SOLT.US,D,20250911,000000,28.58,29.27,28.35,28.72,6375271,0
+SOLT.US,D,20250912,000000,31.93,32.54,31.48,32.41,8628305,0
+SOLT.US,D,20250915,000000,30.86,31.23,29.16,30.01,9516693,0
+SOLT.US,D,20250916,000000,30.58,32.0976,29.51,31.25,6335787,0
+SOLT.US,D,20250917,000000,30.47,31.45,29.645,31.37,7021902,0
+SOLT.US,D,20250918,000000,33.6,35.2999,32.94,33.88,8528937,0
+SOLT.US,D,20250919,000000,31.89,32.3099,30.265,30.4,6663267,0
+SOLT.US,D,20250922,000000,27.11,27.329,25.3,25.33,7994206,0
+SOLT.US,D,20250923,000000,25.9,26.42,24.67,24.75,5707258,0
+SOLT.US,D,20250924,000000,24.14,25.1,23.995,24.47,5376872,0
+SOLT.US,D,20250925,000000,21.58,22.24,19.88,20.86,11725696,0
+SOLT.US,D,20250926,000000,20.11,21.95,19.77,21.47,8691438,0
+SOLT.US,D,20250929,000000,22.61,24.535,22.5631,24.21,8488598,0
+SOLT.US,D,20250930,000000,22.92,23.29,21.965,23.02,6023134,0
+SOLT.US,D,20251001,000000,25.275,25.7299,24.88,25.55,7719445,0
+SOLT.US,D,20251002,000000,26.9,28.7491,26.02,28.35,8233658,0
+SOLT.US,D,20251003,000000,27.83,29.4606,26.9701,28.4,8320721,0
+SOLT.US,D,20251006,000000,28.605,29.44,28.2,28.84,6501287,0
+SOLT.US,D,20251007,000000,27.93,27.93,25.13,25.38,9770679,0
+SOLT.US,D,20251008,000000,25.38,27.26,24.71,27.16,5865099,0
+SOLT.US,D,20251009,000000,26.18,26.19,24.1101,24.46,7179403,0
+SOLT.US,D,20251010,000000,25.44,25.89,21.06,21.45,13994605,0
+SOLT.US,D,20251013,000000,18.93,22.41,18.87,21.97,14344874,0
+SOLT.US,D,20251014,000000,19.1,21.87,18.6,20.08,11768572,0
+SOLT.US,D,20251015,000000,20.71,21.37,19.15,19.27,9377589,0
+SOLT.US,D,20251016,000000,19.6,19.96,17.12,17.28,10628583,0
+SOLT.US,D,20251017,000000,16.48,17.37,15.685,16.72,9782907,0
+SOLT.US,D,20251020,000000,18.61,18.7498,17.375,17.96,6766494,0
+SOLT.US,D,20251021,000000,17.46,19.73,17.04,18.99,12345211,0
+SOLT.US,D,20251022,000000,17.36,17.56,15.765,16.23,12144065,0
+SOLT.US,D,20251023,000000,18.02,18.62,17.62,18.17,8624504,0
+SOLT.US,D,20251024,000000,18.6,18.64,17.7,18.55,6222807,0
+SOLT.US,D,20251027,000000,19.87,20.465,19.49,19.84,7784170,0
+SOLT.US,D,20251028,000000,20.26,20.44,18.695,18.92,8627798,0
+SOLT.US,D,20251029,000000,19.98,20.03,17.71,18.33,12013183,0
+SOLT.US,D,20251030,000000,17.29,17.35,15.545,15.63,12024876,0
+SOLT.US,D,20251031,000000,16.97,17.6,16.57,17.26,5796292,0
+SOLT.US,D,20251103,000000,14.916,15.14,12.59,12.77,20914256,0
+SOLT.US,D,20251104,000000,12.08,12.95,10.3,11.06,21956568,0
+SOLT.US,D,20251105,000000,11.7,12.59,11.58,12.37,11382297,0
+SOLT.US,D,20251106,000000,11.8,11.85,11.05,11.27,8382933,0
+SOLT.US,D,20251107,000000,10.83,12.58,10.455,12.43,8655332,0
+SOLT.US,D,20251110,000000,13.16,13.18,12.67,13.08,8023528,0
+SOLT.US,D,20251111,000000,12.32,12.3262,11.24,11.32,8921587,0
+SOLT.US,D,20251112,000000,11.89,11.89,10.525,10.86,8797872,0
+SOLT.US,D,20251113,000000,10.88,11.3,9.05,9.29,11752384,0
+SOLT.US,D,20251114,000000,8.79,9.5028,8.61,8.91,10927486,0
+SOLT.US,D,20251117,000000,8.61,9.36,7.5,7.69,15107322,0
+SOLT.US,D,20251118,000000,8.71,9.1299,8.5158,8.99,10210298,0
+SOLT.US,D,20251119,000000,8.345,8.7299,7.62,7.96,10201357,0
+SOLT.US,D,20251120,000000,8.91,8.94,7.7,8.02,14173501,0
+SOLT.US,D,20251121,000000,7.15,7.635,6.7886,7.23,19415576,0
+SOLT.US,D,20251124,000000,7.435,8.605,7.36,8.56,10866989,0
+SOLT.US,D,20251125,000000,8.14,8.41,7.78,8.36,8683909,0
+SOLT.US,D,20251126,000000,8.265,9.25,8.095,8.97,12529935,0
+SOLT.US,D,20251128,000000,9.03,9.0783,8.19,8.21,9234412,0
+SOLT.US,D,20251201,000000,6.95,7.04,6.55,6.69,11010327,0
+SOLT.US,D,20251202,000000,7.49,8.49,7.44,8.26,12013026,0
+SOLT.US,D,20251203,000000,8.515,8.835,8.38,8.6,9403516,0
+SOLT.US,D,20251204,000000,8.765,8.915,8.14,8.45,7624965,0
+SOLT.US,D,20251205,000000,7.865,8.06,7.3,7.51,10812670,0
+SOLT.US,D,20251208,000000,8.1,8.225,7.55,7.65,6773194,0
+SOLT.US,D,20251209,000000,7.425,8.91,7.37,8.35,13350225,0
+SOLT.US,D,20251210,000000,8.03,8.65,7.82,8.14,12356428,0
+SOLT.US,D,20251211,000000,7.245,7.95,7.14,7.85,9982957,0
+SOLT.US,D,20251212,000000,8.21,8.2601,7.1901,7.34,8256173,0
+SOLT.US,D,20251215,000000,7.48,7.5899,6.45,6.6,15369588,0
+SOLT.US,D,20251216,000000,6.96,7.1399,6.78,6.96,5562265,0
+SOLT.US,D,20251217,000000,7.03,7.57,6.18,6.37,19399639,0
+SOLT.US,D,20251218,000000,6.705,6.99,5.73,5.77,19879867,0
+SOLT.US,D,20251219,000000,6.57,6.81,6.385,6.73,8331780,0
+SOLT.US,D,20251222,000000,6.78,6.91,6.4101,6.44,7042543,0
+SOLT.US,D,20251223,000000,6.3,6.5599,6.2,6.45,4772954,0
+SOLT.US,D,20251224,000000,6.17,6.34,6.04,6.18,4013990,0
+SOLT.US,D,20251226,000000,6.45,6.45,6.01,6.19,9526131,0
+SOLT.US,D,20251229,000000,6.26,6.4092,6.21,6.29,6257384,0
+SOLT.US,D,20251230,000000,6.38,6.63,6.33,6.38,5854839,0
+SOLT.US,D,20251231,000000,6.64,6.64,6.32,6.38,8274878,0
+SOLT.US,D,20260102,000000,6.76,7.24,6.67,7.11,11945625,0
+SOLT.US,D,20260105,000000,7.38,8.06,7.31,7.83,12085575,0
+SOLT.US,D,20260106,000000,8.39,8.45,7.63,7.94,14060254,0
+SOLT.US,D,20260107,000000,7.735,7.865,7.41,7.59,7965145,0
+SOLT.US,D,20260108,000000,7.37,7.96,7.23,7.79,9715072,0
+SOLT.US,D,20260109,000000,7.8,8.16,7.47,7.56,10029409,0
+SOLT.US,D,20260112,000000,7.95,8.53,7.94,8.07,11352595,0
+SOLT.US,D,20260113,000000,8.44,8.59,8.19,8.51,10226749,0
+SOLT.US,D,20260114,000000,8.76,9.065,8.69,8.94,12017064,0
+SOLT.US,D,20260115,000000,8.64,8.67,8.11,8.18,10635024,0
+SOLT.US,D,20260116,000000,8.43,8.6,8.03,8.59,8981509,0
+SOLT.US,D,20260120,000000,6.65,6.7767,6.3501,6.52,19349567,0
+SOLT.US,D,20260121,000000,6.63,6.93,6.26,6.87,13976846,0
+SOLT.US,D,20260122,000000,6.66,6.735,6.4,6.6,23113879,0
+SOLT.US,D,20260123,000000,6.45,6.765,6.26,6.43,12821944,0
+SOLT.US,D,20260126,000000,6.02,6.29,5.99,6.1,6797980,0
+SOLT.US,D,20260127,000000,6.14,6.48,6.05,6.45,10980609,0
+SOLT.US,D,20260128,000000,6.4,6.445,6.23,6.26,9840551,0
+SOLT.US,D,20260129,000000,5.95,5.98,5.21,5.38,12298997,0
+SOLT.US,D,20260130,000000,5.32,5.6106,5.1502,5.41,11056370,0
+SOLT.US,D,20260202,000000,4.14,4.4,4.14,4.21,15278974,0
+SOLT.US,D,20260203,000000,4.14,4.14,3.59,3.97,17203012,0
+SOLT.US,D,20260204,000000,3.41,3.46,3.08,3.33,20548611,0
+SOLT.US,D,20260205,000000,3.11,3.2,2.23,2.3,30202271,0
+SOLT.US,D,20260206,000000,2.51,2.87,2.5,2.76,38242663,0
+SOLT.US,D,20260209,000000,2.59,2.9,2.56,2.84,27882673,0
+SOLT.US,D,20260210,000000,2.6,2.66,2.48,2.5,22292272,0
+SOLT.US,D,20260211,000000,2.46,2.48,2.22,2.32,26813411,0
+SOLT.US,D,20260212,000000,2.41,2.44,2.14,2.16,21603230,0
+SOLT.US,D,20260213,000000,2.365,2.6565,2.35,2.61,30340000,0
+SOLT.US,D,20260217,000000,2.62,2.66,2.4801,2.62,16527477,0
+SOLT.US,D,20260218,000000,2.4317,2.55,2.33,2.38,29800641,0
diff --git a/daily/us/nasdaq etfs/spaq.us.txt b/daily/us/nasdaq etfs/spaq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..beb0a1420b2e5c388f831f74896dab4491145946
--- /dev/null
+++ b/daily/us/nasdaq etfs/spaq.us.txt	
@@ -0,0 +1,534 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPAQ.US,D,20230131,000000,94.98,94.98,94.98,94.98,144,0
+SPAQ.US,D,20230201,000000,95.08,95.08,94.91,95,423,0
+SPAQ.US,D,20230202,000000,95.015,95.015,95.015,95.015,132,0
+SPAQ.US,D,20230203,000000,95.02,95.02,95.02,95.02,24,0
+SPAQ.US,D,20230206,000000,95.0859,95.0859,95.0859,95.0859,101,0
+SPAQ.US,D,20230207,000000,94.92,95.0792,94.92,95.02,523,0
+SPAQ.US,D,20230208,000000,95.16,95.16,95.0956,95.0956,1011,0
+SPAQ.US,D,20230209,000000,95.1224,95.1224,95.1224,95.1224,62,0
+SPAQ.US,D,20230210,000000,95.2,95.2,95.2,95.2,7,0
+SPAQ.US,D,20230213,000000,95.29,95.33,95.1961,95.1961,1802,0
+SPAQ.US,D,20230214,000000,95.29,95.29,95.2185,95.2185,1011,0
+SPAQ.US,D,20230215,000000,95.4,95.4,95.2302,95.2302,3557,0
+SPAQ.US,D,20230216,000000,95.229,95.229,95.229,95.229,1,0
+SPAQ.US,D,20230217,000000,95.15,95.16,95.11,95.11,441,0
+SPAQ.US,D,20230221,000000,95.29,95.29,95.29,95.29,27,0
+SPAQ.US,D,20230222,000000,95.3302,95.3302,95.3302,95.3302,10,0
+SPAQ.US,D,20230223,000000,95.47,95.47,95.47,95.47,213,0
+SPAQ.US,D,20230224,000000,95.22,95.22,95.22,95.22,94,0
+SPAQ.US,D,20230227,000000,95.59,95.59,95.59,95.59,2,0
+SPAQ.US,D,20230228,000000,95.48,95.66,95.32,95.66,641,0
+SPAQ.US,D,20230301,000000,95.7,95.74,95.32,95.32,63652,0
+SPAQ.US,D,20230302,000000,95.4094,95.4094,95.4094,95.4094,1,0
+SPAQ.US,D,20230303,000000,95.56,95.56,95.56,95.56,13,0
+SPAQ.US,D,20230306,000000,95.64,95.64,95.64,95.64,2,0
+SPAQ.US,D,20230307,000000,95.535,95.65,95.535,95.65,142,0
+SPAQ.US,D,20230308,000000,95.5294,95.5294,95.5294,95.5294,1,0
+SPAQ.US,D,20230309,000000,95.79,95.79,95.5715,95.7,208,0
+SPAQ.US,D,20230310,000000,94.44,95.7,94.44,95.7,896,0
+SPAQ.US,D,20230313,000000,95.71,95.71,95.71,95.71,241,0
+SPAQ.US,D,20230314,000000,95.68,95.68,95.68,95.68,5,0
+SPAQ.US,D,20230315,000000,95.41,95.67,95.35,95.67,662,0
+SPAQ.US,D,20230316,000000,95.68,95.7199,95.5844,95.5844,710,0
+SPAQ.US,D,20230317,000000,95.7099,95.71,95.7099,95.71,252,0
+SPAQ.US,D,20230320,000000,95.8,95.8,95.8,95.8,2,0
+SPAQ.US,D,20230321,000000,96.03,96.03,96.03,96.03,67,0
+SPAQ.US,D,20230322,000000,95.67,95.88,95.67,95.88,109,0
+SPAQ.US,D,20230323,000000,95.67,95.89,95.67,95.89,103,0
+SPAQ.US,D,20230324,000000,95.78,95.78,95.78,95.78,3,0
+SPAQ.US,D,20230327,000000,95.53,95.53,95.53,95.53,5,0
+SPAQ.US,D,20230328,000000,95.89,95.89,95.89,95.89,3,0
+SPAQ.US,D,20230329,000000,95.74,95.84,95.74,95.84,323,0
+SPAQ.US,D,20230330,000000,95.735,95.735,95.735,95.735,4,0
+SPAQ.US,D,20230331,000000,95.6301,95.9,95.6301,95.9,148,0
+SPAQ.US,D,20230403,000000,95.64,95.92,95.64,95.92,131,0
+SPAQ.US,D,20230404,000000,95.88,95.88,95.88,95.88,8,0
+SPAQ.US,D,20230405,000000,95.6701,95.94,95.67,95.94,546,0
+SPAQ.US,D,20230406,000000,95.8156,95.8156,95.8156,95.8156,46,0
+SPAQ.US,D,20230410,000000,96.02,96.02,96.02,96.02,203,0
+SPAQ.US,D,20230411,000000,95.73,96.0299,95.73,95.99,363,0
+SPAQ.US,D,20230412,000000,96.1,96.1,96.1,96.1,4,0
+SPAQ.US,D,20230413,000000,96.1,96.1,96.1,96.1,4,0
+SPAQ.US,D,20230414,000000,95.93,95.93,95.78,95.78,124,0
+SPAQ.US,D,20230417,000000,95.8676,96.18,95.8676,96.18,111,0
+SPAQ.US,D,20230418,000000,95.85,95.85,95.46,95.81,3095,0
+SPAQ.US,D,20230419,000000,95.53,96.04,95.53,96.04,675,0
+SPAQ.US,D,20230420,000000,95.82,95.87,95.82,95.87,303,0
+SPAQ.US,D,20230421,000000,96.1,96.1,96.1,96.1,3,0
+SPAQ.US,D,20230424,000000,96.1,96.1,96.1,96.1,3,0
+SPAQ.US,D,20230425,000000,95.82,96,95.82,95.985,551,0
+SPAQ.US,D,20230426,000000,95.84,95.84,95.825,95.825,201,0
+SPAQ.US,D,20230427,000000,96.08,96.08,96.08,96.08,1,0
+SPAQ.US,D,20230428,000000,96.26,96.26,96.116,96.116,3302,0
+SPAQ.US,D,20230501,000000,95.9,95.9,95.9,95.9,34,0
+SPAQ.US,D,20230502,000000,96.16,96.16,96.16,96.16,22,0
+SPAQ.US,D,20230503,000000,96.46,96.46,96.24,96.24,223,0
+SPAQ.US,D,20230504,000000,96.215,96.215,96.215,96.215,2,0
+SPAQ.US,D,20230505,000000,96.2208,96.2208,96.2208,96.2208,253,0
+SPAQ.US,D,20230508,000000,96.49,96.49,96.06,96.06,2682,0
+SPAQ.US,D,20230509,000000,96.46,96.5,96.425,96.425,958,0
+SPAQ.US,D,20230510,000000,96.47,96.47,96.47,96.47,203,0
+SPAQ.US,D,20230511,000000,96.49,96.49,96.49,96.49,3,0
+SPAQ.US,D,20230512,000000,96.53,96.53,96.52,96.52,218,0
+SPAQ.US,D,20230515,000000,96.59,96.59,96.3867,96.57,2243,0
+SPAQ.US,D,20230516,000000,96.58,96.58,96.58,96.58,3,0
+SPAQ.US,D,20230517,000000,96.68,96.68,96.68,96.68,3,0
+SPAQ.US,D,20230518,000000,96.29,96.51,96.29,96.51,177,0
+SPAQ.US,D,20230519,000000,96.66,96.66,96.66,96.66,9,0
+SPAQ.US,D,20230522,000000,96.2701,96.68,96.2701,96.68,2611,0
+SPAQ.US,D,20230523,000000,96.31,96.33,96.31,96.33,244,0
+SPAQ.US,D,20230524,000000,96.78,96.833,96.78,96.833,444,0
+SPAQ.US,D,20230525,000000,96.35,96.425,96.35,96.425,202,0
+SPAQ.US,D,20230526,000000,96.6381,96.6381,96.6381,96.6381,1,0
+SPAQ.US,D,20230530,000000,96.63,96.63,96.63,96.63,1,0
+SPAQ.US,D,20230531,000000,96.86,96.86,96.7076,96.7076,100,0
+SPAQ.US,D,20230601,000000,96.55,96.6995,96.5093,96.5093,350,0
+SPAQ.US,D,20230602,000000,96.73,96.73,96.73,96.73,34,0
+SPAQ.US,D,20230605,000000,96.755,96.755,96.755,96.755,10,0
+SPAQ.US,D,20230606,000000,96.8944,96.8944,96.8944,96.8944,32,0
+SPAQ.US,D,20230607,000000,96.54,96.7088,96.54,96.7088,140,0
+SPAQ.US,D,20230608,000000,96.695,96.695,96.695,96.695,34,0
+SPAQ.US,D,20230609,000000,96.6527,96.6527,96.6527,96.6527,70,0
+SPAQ.US,D,20230612,000000,96.7104,96.7104,96.7104,96.7104,1,0
+SPAQ.US,D,20230613,000000,96.73,96.73,96.73,96.73,11,0
+SPAQ.US,D,20230614,000000,96.83,96.83,96.79,96.79,310,0
+SPAQ.US,D,20230615,000000,96.93,96.93,96.755,96.755,131,0
+SPAQ.US,D,20230616,000000,96.54,96.592,96.54,96.592,278,0
+SPAQ.US,D,20230620,000000,96.7188,96.77,96.7188,96.77,175,0
+SPAQ.US,D,20230621,000000,97.02,97.02,96.81,96.81,106,0
+SPAQ.US,D,20230622,000000,96.68,96.68,95.87,96.675,474,0
+SPAQ.US,D,20230623,000000,96.945,96.945,96.945,96.945,5,0
+SPAQ.US,D,20230626,000000,96.99,96.99,96.99,96.99,1,0
+SPAQ.US,D,20230627,000000,97,97,97,97,1,0
+SPAQ.US,D,20230628,000000,97,97,97,97,58,0
+SPAQ.US,D,20230629,000000,97.095,97.095,97.095,97.095,59,0
+SPAQ.US,D,20230630,000000,97.15,97.15,97.15,97.15,1,0
+SPAQ.US,D,20230703,000000,97.16,97.16,97.16,97.16,1,0
+SPAQ.US,D,20230705,000000,97.175,97.175,97.175,97.175,1,0
+SPAQ.US,D,20230706,000000,97.02,97.02,97.02,97.02,3,0
+SPAQ.US,D,20230707,000000,97.28,97.28,97.28,97.28,1,0
+SPAQ.US,D,20230710,000000,97.3,97.3,97.285,97.285,311,0
+SPAQ.US,D,20230711,000000,97.47,97.51,97.295,97.295,301,0
+SPAQ.US,D,20230712,000000,97.285,97.285,97.285,97.285,92,0
+SPAQ.US,D,20230713,000000,97.4115,97.4115,97.4115,97.4115,1,0
+SPAQ.US,D,20230714,000000,97.3425,97.3425,97.3425,97.3425,55,0
+SPAQ.US,D,20230717,000000,97.384,97.384,97.384,97.384,1,0
+SPAQ.US,D,20230718,000000,97.465,97.465,97.465,97.465,2,0
+SPAQ.US,D,20230719,000000,97.465,97.465,97.465,97.465,1,0
+SPAQ.US,D,20230720,000000,97.445,97.445,97.445,97.445,4,0
+SPAQ.US,D,20230721,000000,97.5747,97.5747,97.5747,97.5747,1,0
+SPAQ.US,D,20230724,000000,97.26,97.335,97.26,97.335,194,0
+SPAQ.US,D,20230725,000000,97.575,97.575,97.575,97.575,1,0
+SPAQ.US,D,20230726,000000,97.605,97.605,97.605,97.605,94,0
+SPAQ.US,D,20230727,000000,97.88,97.88,97.675,97.675,208,0
+SPAQ.US,D,20230728,000000,97.61,97.61,97.61,97.61,13,0
+SPAQ.US,D,20230731,000000,97.565,97.565,97.565,97.565,1,0
+SPAQ.US,D,20230801,000000,97.645,97.645,97.645,97.645,1,0
+SPAQ.US,D,20230802,000000,97.63,97.63,97.63,97.63,2,0
+SPAQ.US,D,20230803,000000,97.41,97.41,97.41,97.41,111,0
+SPAQ.US,D,20230804,000000,97.255,97.255,97.255,97.255,138,0
+SPAQ.US,D,20230807,000000,97.41,97.41,97.245,97.245,115,0
+SPAQ.US,D,20230808,000000,97.43,97.43,96.9048,96.9048,207,0
+SPAQ.US,D,20230809,000000,97.52,97.7242,97.52,97.52,289,0
+SPAQ.US,D,20230810,000000,97.73,97.73,97.73,97.73,1,0
+SPAQ.US,D,20230811,000000,97.97,97.97,97.76,97.76,151,0
+SPAQ.US,D,20230814,000000,97.775,97.775,97.775,97.775,1,0
+SPAQ.US,D,20230815,000000,98.01,98.01,98.01,98.01,4,0
+SPAQ.US,D,20230816,000000,98.04,98.1,98.04,98.1,19574,0
+SPAQ.US,D,20230817,000000,97.9209,97.9209,97.9209,97.9209,1,0
+SPAQ.US,D,20230818,000000,97.9255,97.9255,97.9255,97.9255,1,0
+SPAQ.US,D,20230821,000000,98.065,98.065,98.065,98.065,1,0
+SPAQ.US,D,20230822,000000,98.27,98.27,98.27,98.27,3,0
+SPAQ.US,D,20230823,000000,98.37,98.37,98.37,98.37,3,0
+SPAQ.US,D,20230824,000000,98.07,98.07,98.07,98.07,1,0
+SPAQ.US,D,20230825,000000,98.29,98.29,98.29,98.29,3,0
+SPAQ.US,D,20230828,000000,98.09,98.09,98.09,98.09,73,0
+SPAQ.US,D,20230829,000000,98.115,98.115,98.115,98.115,6,0
+SPAQ.US,D,20230830,000000,98.13,98.13,98.13,98.13,1,0
+SPAQ.US,D,20230831,000000,98.36,98.36,98.36,98.36,14,0
+SPAQ.US,D,20230901,000000,98.37,98.37,98.37,98.37,2,0
+SPAQ.US,D,20230905,000000,97.97,98.02,97.97,98.02,725,0
+SPAQ.US,D,20230906,000000,98.43,98.43,98.43,98.43,3,0
+SPAQ.US,D,20230907,000000,98.39,98.39,98.39,98.39,4,0
+SPAQ.US,D,20230908,000000,98.47,98.47,98.47,98.47,3,0
+SPAQ.US,D,20230911,000000,98.78,98.78,98.78,98.78,2,0
+SPAQ.US,D,20230912,000000,98.51,98.51,98.51,98.51,3,0
+SPAQ.US,D,20230913,000000,98.51,98.51,98.51,98.51,4,0
+SPAQ.US,D,20230914,000000,98.56,98.56,98.56,98.56,3,0
+SPAQ.US,D,20230915,000000,98.2,98.55,98.2,98.55,253,0
+SPAQ.US,D,20230918,000000,98.53,98.53,98.53,98.53,33,0
+SPAQ.US,D,20230919,000000,98.3904,98.3904,98.3904,98.3904,10,0
+SPAQ.US,D,20230920,000000,98.61,98.61,98.61,98.61,3,0
+SPAQ.US,D,20230921,000000,98.66,98.66,98.66,98.66,4,0
+SPAQ.US,D,20230922,000000,98.7,98.7,98.7,98.7,3,0
+SPAQ.US,D,20230925,000000,98.55,98.55,98.55,98.55,4,0
+SPAQ.US,D,20230926,000000,98.85,98.85,98.85,98.85,68,0
+SPAQ.US,D,20230927,000000,98.85,98.85,98.85,98.85,3,0
+SPAQ.US,D,20230928,000000,98.78,98.78,98.78,98.78,3,0
+SPAQ.US,D,20230929,000000,98.81,98.81,98.81,98.81,8,0
+SPAQ.US,D,20231002,000000,98.81,98.81,98.81,98.81,4,0
+SPAQ.US,D,20231003,000000,98.82,98.82,98.82,98.82,2,0
+SPAQ.US,D,20231004,000000,98.84,98.84,98.84,98.84,17,0
+SPAQ.US,D,20231005,000000,98.84,98.84,98.84,98.84,2,0
+SPAQ.US,D,20231006,000000,98.4,98.4,98.4,98.4,2,0
+SPAQ.US,D,20231009,000000,98.88,98.88,98.88,98.88,3,0
+SPAQ.US,D,20231010,000000,98.89,98.89,98.89,98.89,28,0
+SPAQ.US,D,20231011,000000,98.99,98.99,98.99,98.99,2,0
+SPAQ.US,D,20231012,000000,98.9,98.9,98.9,98.9,2,0
+SPAQ.US,D,20231013,000000,98.92,98.92,98.92,98.92,67,0
+SPAQ.US,D,20231016,000000,98.94,98.94,98.94,98.94,2,0
+SPAQ.US,D,20231017,000000,99,99,99,99,2,0
+SPAQ.US,D,20231018,000000,98.99,98.99,98.99,98.99,2,0
+SPAQ.US,D,20231019,000000,98.95,98.95,98.95,98.95,3,0
+SPAQ.US,D,20231020,000000,99.02,99.02,99.02,99.02,4,0
+SPAQ.US,D,20231023,000000,98.94,98.94,98.94,98.94,7,0
+SPAQ.US,D,20231024,000000,98.94,98.94,98.94,98.94,2,0
+SPAQ.US,D,20231025,000000,98.92,98.92,98.92,98.92,100,0
+SPAQ.US,D,20231026,000000,98.94,98.94,98.94,98.94,2,0
+SPAQ.US,D,20231027,000000,98.91,98.91,98.91,98.91,9,0
+SPAQ.US,D,20231030,000000,98.93,98.93,98.93,98.93,2,0
+SPAQ.US,D,20231031,000000,98.94,98.94,98.94,98.94,2,0
+SPAQ.US,D,20231101,000000,98.99,98.99,98.99,98.99,2,0
+SPAQ.US,D,20231102,000000,99.01,99.01,99.01,99.01,2,0
+SPAQ.US,D,20231103,000000,99.04,99.04,99.04,99.04,2,0
+SPAQ.US,D,20231106,000000,98.99,98.99,98.99,98.99,2,0
+SPAQ.US,D,20231107,000000,98.71,99.01,98.71,99.01,515,0
+SPAQ.US,D,20231108,000000,99.09,99.09,99.09,99.09,2,0
+SPAQ.US,D,20231109,000000,99.12,99.12,99.12,99.12,2,0
+SPAQ.US,D,20231110,000000,99.14,99.14,99.14,99.14,2,0
+SPAQ.US,D,20231113,000000,99.12,99.12,99.12,99.12,20,0
+SPAQ.US,D,20231114,000000,99.11,99.11,99.11,99.11,2,0
+SPAQ.US,D,20231115,000000,99.17,99.17,99.17,99.17,2,0
+SPAQ.US,D,20231116,000000,99.17,99.17,99.17,99.17,2,0
+SPAQ.US,D,20231117,000000,99.18,99.18,99.18,99.18,3,0
+SPAQ.US,D,20231120,000000,99.19,99.19,99.19,99.19,6,0
+SPAQ.US,D,20231121,000000,99.18,99.18,99.18,99.18,2,0
+SPAQ.US,D,20231122,000000,99.0198,99.0198,99.0198,99.0198,1,0
+SPAQ.US,D,20231124,000000,99.24,99.24,99.24,99.24,2,0
+SPAQ.US,D,20231127,000000,99.33,99.33,99.33,99.33,47,0
+SPAQ.US,D,20231128,000000,99.04,99.04,99.04,99.04,1,0
+SPAQ.US,D,20231129,000000,99.34,99.34,99.34,99.34,41,0
+SPAQ.US,D,20231130,000000,99.09,99.09,99.09,99.09,45,0
+SPAQ.US,D,20231201,000000,99.31,99.31,99.31,99.31,3,0
+SPAQ.US,D,20231204,000000,98.84,98.84,98.84,98.84,4,0
+SPAQ.US,D,20231205,000000,99.33,99.33,99.33,99.33,2,0
+SPAQ.US,D,20231206,000000,99.36,99.36,99.36,99.36,2,0
+SPAQ.US,D,20231207,000000,99.17,99.17,99.17,99.17,1,0
+SPAQ.US,D,20231208,000000,99.08,99.08,99.08,99.08,2,0
+SPAQ.US,D,20231211,000000,98.94,99.24,98.94,99.24,680,0
+SPAQ.US,D,20231212,000000,99.55,99.55,99.55,99.55,2,0
+SPAQ.US,D,20231213,000000,99.89,100.24,99.89,100.24,102,0
+SPAQ.US,D,20231214,000000,99.34,99.34,98.27,99.2,2524,0
+SPAQ.US,D,20231215,000000,99.18,99.6,99.18,99.6,741,0
+SPAQ.US,D,20231218,000000,99.5,99.5,99.31,99.37,1402,0
+SPAQ.US,D,20231219,000000,99.29,99.56,99.29,99.56,386,0
+SPAQ.US,D,20231220,000000,99.4,99.61,99.4,99.61,323,0
+SPAQ.US,D,20231221,000000,99.27,99.75,99.27,99.75,183,0
+SPAQ.US,D,20231222,000000,99.45,99.45,99.43,99.43,105,0
+SPAQ.US,D,20231226,000000,99.74,99.74,99.74,99.74,3,0
+SPAQ.US,D,20231227,000000,97.33,97.33,97.13,97.13,434,0
+SPAQ.US,D,20231228,000000,96.7,96.99,96.7,96.99,1616,0
+SPAQ.US,D,20231229,000000,97.14,97.15,97.14,97.15,144,0
+SPAQ.US,D,20240102,000000,96.83,96.83,96.83,96.83,77,0
+SPAQ.US,D,20240103,000000,97.54,97.54,97.54,97.54,52,0
+SPAQ.US,D,20240104,000000,97.3,97.3,97.3,97.3,2,0
+SPAQ.US,D,20240105,000000,97.3803,97.3803,97.3803,97.3803,1,0
+SPAQ.US,D,20240108,000000,97.45,97.45,97.45,97.45,60,0
+SPAQ.US,D,20240109,000000,97.29,97.29,97.29,97.29,104,0
+SPAQ.US,D,20240110,000000,97.29,97.29,97.29,97.29,2,0
+SPAQ.US,D,20240111,000000,97.29,97.29,97.29,97.29,2,0
+SPAQ.US,D,20240112,000000,96.93,96.98,96.93,96.98,160,0
+SPAQ.US,D,20240116,000000,96.65,96.95,96.65,96.95,358,0
+SPAQ.US,D,20240117,000000,96.65,96.65,96.18,96.295,340,0
+SPAQ.US,D,20240118,000000,96.35,97.22,95.94,97.22,4186,0
+SPAQ.US,D,20240119,000000,97.03,97.37,97.03,97.37,148,0
+SPAQ.US,D,20240122,000000,97.315,97.315,97.305,97.305,100,0
+SPAQ.US,D,20240123,000000,97.5,97.5,97.5,97.5,5,0
+SPAQ.US,D,20240124,000000,97.425,97.425,97.425,97.425,1,0
+SPAQ.US,D,20240125,000000,97.475,97.475,97.475,97.475,1,0
+SPAQ.US,D,20240126,000000,97.3705,97.3705,97.3705,97.3705,23,0
+SPAQ.US,D,20240129,000000,96.99,97.0102,96.74,97.0102,1995,0
+SPAQ.US,D,20240130,000000,96.17,96.17,96.17,96.17,7,0
+SPAQ.US,D,20240131,000000,97.205,97.205,97.205,97.205,5,0
+SPAQ.US,D,20240201,000000,97.2,97.2,97.2,97.2,2,0
+SPAQ.US,D,20240202,000000,94.7346,94.7346,94.7346,94.7346,1,0
+SPAQ.US,D,20240205,000000,97.14,97.14,97.14,97.14,4,0
+SPAQ.US,D,20240206,000000,95.405,95.405,95.405,95.405,5,0
+SPAQ.US,D,20240207,000000,94.6749,94.6749,94.6749,94.6749,110,0
+SPAQ.US,D,20240208,000000,94.62,95.0212,94.62,95.0212,318,0
+SPAQ.US,D,20240209,000000,95.42,95.44,95.22,95.232,1244,0
+SPAQ.US,D,20240212,000000,95.26,95.32,95.26,95.32,463,0
+SPAQ.US,D,20240213,000000,94.682,94.682,94.682,94.682,29,0
+SPAQ.US,D,20240214,000000,97.48,97.48,94.7708,94.7708,645,0
+SPAQ.US,D,20240215,000000,94.9497,94.9497,94.9497,94.9497,10,0
+SPAQ.US,D,20240216,000000,96.65,96.6501,96.205,96.205,977,0
+SPAQ.US,D,20240220,000000,95.19,95.19,93.74,93.74,7310,0
+SPAQ.US,D,20240221,000000,96.91,96.91,96.0492,96.0492,784,0
+SPAQ.US,D,20240222,000000,97.19,97.1921,97.19,97.1921,728,0
+SPAQ.US,D,20240223,000000,97.17,97.17,97.17,97.17,30,0
+SPAQ.US,D,20240226,000000,97.5,97.55,97.3665,97.3665,800,0
+SPAQ.US,D,20240227,000000,97.1403,97.47,97.12,97.2752,1386,0
+SPAQ.US,D,20240228,000000,97.39,97.39,97.33,97.33,1314,0
+SPAQ.US,D,20240229,000000,97.27,97.27,97.2049,97.2049,299,0
+SPAQ.US,D,20240301,000000,97.27,97.3159,97.27,97.3159,120,0
+SPAQ.US,D,20240304,000000,97.4211,97.4211,97.4211,97.4211,2,0
+SPAQ.US,D,20240305,000000,97.41,97.41,97.41,97.41,144,0
+SPAQ.US,D,20240306,000000,97.415,97.415,97.415,97.415,2,0
+SPAQ.US,D,20240307,000000,97.365,97.365,97.365,97.365,2,0
+SPAQ.US,D,20240308,000000,97.43,97.43,97.43,97.43,2,0
+SPAQ.US,D,20240311,000000,97.445,97.445,97.445,97.445,2,0
+SPAQ.US,D,20240312,000000,97.3555,97.3555,97.3555,97.3555,2,0
+SPAQ.US,D,20240313,000000,97.395,97.395,97.365,97.365,250,0
+SPAQ.US,D,20240314,000000,97.42,97.42,97.42,97.42,2,0
+SPAQ.US,D,20240315,000000,97.44,97.44,97.4346,97.4346,153,0
+SPAQ.US,D,20240318,000000,97.91,97.91,97.91,97.91,76,0
+SPAQ.US,D,20240319,000000,97.92,97.92,97.92,97.92,2,0
+SPAQ.US,D,20240320,000000,97.955,97.955,97.955,97.955,1,0
+SPAQ.US,D,20240321,000000,97.91,97.91,97.91,97.91,67,0
+SPAQ.US,D,20240322,000000,97.945,97.945,97.945,97.945,10,0
+SPAQ.US,D,20240325,000000,97.95,97.95,97.95,97.95,2,0
+SPAQ.US,D,20240326,000000,97.93,97.93,97.93,97.93,2,0
+SPAQ.US,D,20240327,000000,97.94,97.94,97.94,97.94,26,0
+SPAQ.US,D,20240328,000000,97.955,97.955,97.955,97.955,2,0
+SPAQ.US,D,20240401,000000,97.94,97.94,97.94,97.94,2,0
+SPAQ.US,D,20240402,000000,98.04,98.04,98.04,98.04,1,0
+SPAQ.US,D,20240403,000000,98.0387,98.0387,98.0387,98.0387,135,0
+SPAQ.US,D,20240404,000000,98.07,98.07,98.07,98.07,26,0
+SPAQ.US,D,20240405,000000,98.065,98.065,98.065,98.065,2,0
+SPAQ.US,D,20240408,000000,98.1126,98.1126,98.1126,98.1126,1,0
+SPAQ.US,D,20240409,000000,98.135,98.135,98.135,98.135,23,0
+SPAQ.US,D,20240410,000000,98.1727,98.1727,98.1727,98.1727,1,0
+SPAQ.US,D,20240411,000000,98.22,98.22,98.22,98.22,1,0
+SPAQ.US,D,20240412,000000,98.31,98.31,98.31,98.31,1,0
+SPAQ.US,D,20240415,000000,98.29,98.29,98.29,98.29,1,0
+SPAQ.US,D,20240416,000000,98.2315,98.2315,98.2315,98.2315,1,0
+SPAQ.US,D,20240417,000000,98.285,98.285,98.285,98.285,1,0
+SPAQ.US,D,20240418,000000,98.305,98.305,98.305,98.305,63,0
+SPAQ.US,D,20240419,000000,98.305,98.305,98.305,98.305,7,0
+SPAQ.US,D,20240422,000000,98.355,98.355,98.355,98.355,1,0
+SPAQ.US,D,20240423,000000,98.3,98.3,98.3,98.3,354,0
+SPAQ.US,D,20240424,000000,98.34,98.34,98.34,98.34,1,0
+SPAQ.US,D,20240425,000000,98.405,98.405,98.405,98.405,1,0
+SPAQ.US,D,20240426,000000,98.36,98.59,98.36,98.3797,338,0
+SPAQ.US,D,20240429,000000,98.4803,98.4803,98.4803,98.4803,1,0
+SPAQ.US,D,20240430,000000,98.465,98.465,98.465,98.465,1,0
+SPAQ.US,D,20240501,000000,98.46,98.46,98.46,98.46,2,0
+SPAQ.US,D,20240502,000000,98.4786,98.4786,98.4786,98.4786,1,0
+SPAQ.US,D,20240503,000000,98.6085,98.6085,98.6085,98.6085,1,0
+SPAQ.US,D,20240506,000000,98.59,98.59,98.59,98.59,5,0
+SPAQ.US,D,20240507,000000,98.526,98.526,98.526,98.526,6,0
+SPAQ.US,D,20240508,000000,98.55,98.55,98.55,98.55,1,0
+SPAQ.US,D,20240509,000000,98.58,98.58,98.58,98.58,1,0
+SPAQ.US,D,20240510,000000,98.6127,98.6127,98.6127,98.6127,3,0
+SPAQ.US,D,20240513,000000,98.5777,98.5777,98.5777,98.5777,1,0
+SPAQ.US,D,20240514,000000,98.59,98.59,98.59,98.59,1,0
+SPAQ.US,D,20240515,000000,98.635,98.635,98.635,98.635,1,0
+SPAQ.US,D,20240516,000000,98.84,98.84,98.84,98.84,62,0
+SPAQ.US,D,20240517,000000,98.695,98.695,98.695,98.695,1,0
+SPAQ.US,D,20240520,000000,98.81,98.81,98.7353,98.7353,13385,0
+SPAQ.US,D,20240521,000000,98.7263,98.7263,98.7263,98.7263,1,0
+SPAQ.US,D,20240522,000000,98.7456,98.7456,98.7456,98.7456,1,0
+SPAQ.US,D,20240523,000000,98.92,98.92,98.7122,98.7122,466,0
+SPAQ.US,D,20240524,000000,99,99,98.7332,98.7332,400,0
+SPAQ.US,D,20240528,000000,98.7,98.7,98.7,98.7,1,0
+SPAQ.US,D,20240529,000000,98.7721,98.7721,98.7721,98.7721,1,0
+SPAQ.US,D,20240530,000000,98.7331,98.7331,98.7331,98.7331,1,0
+SPAQ.US,D,20240531,000000,98.764,98.764,98.764,98.764,1,0
+SPAQ.US,D,20240603,000000,98.7914,98.7914,98.7914,98.7914,60,0
+SPAQ.US,D,20240604,000000,98.8056,98.8056,98.8056,98.8056,60,0
+SPAQ.US,D,20240605,000000,98.78,98.78,98.78,98.78,186,0
+SPAQ.US,D,20240606,000000,98.7497,98.7497,98.7497,98.7497,60,0
+SPAQ.US,D,20240607,000000,98.7779,98.7779,98.7779,98.7779,60,0
+SPAQ.US,D,20240610,000000,98.7785,98.7785,98.7785,98.7785,1,0
+SPAQ.US,D,20240611,000000,98.78,98.78,98.78,98.78,60,0
+SPAQ.US,D,20240612,000000,98.7568,98.7568,98.7568,98.7568,4,0
+SPAQ.US,D,20240613,000000,98.7809,98.7809,98.7809,98.7809,60,0
+SPAQ.US,D,20240614,000000,98.7225,98.7225,98.7225,98.7225,60,0
+SPAQ.US,D,20240617,000000,98.7451,98.7451,98.7451,98.7451,60,0
+SPAQ.US,D,20240618,000000,98.7379,98.7379,98.7379,98.7379,4,0
+SPAQ.US,D,20240620,000000,98.7563,98.7563,98.7563,98.7563,4,0
+SPAQ.US,D,20240621,000000,98.8258,98.8258,98.8258,98.8258,60,0
+SPAQ.US,D,20240624,000000,98.61,98.6817,98.61,98.6817,506,0
+SPAQ.US,D,20240625,000000,98.8129,98.8129,98.8129,98.8129,1,0
+SPAQ.US,D,20240626,000000,98.8903,98.8903,98.8903,98.8903,60,0
+SPAQ.US,D,20240627,000000,98.8254,98.8254,98.8254,98.8254,60,0
+SPAQ.US,D,20240628,000000,98.6916,98.6916,98.6916,98.6916,60,0
+SPAQ.US,D,20240701,000000,98.796,98.796,98.796,98.796,60,0
+SPAQ.US,D,20240702,000000,98.7926,98.7926,98.7926,98.7926,5,0
+SPAQ.US,D,20240703,000000,98.7438,98.7438,98.7438,98.7438,60,0
+SPAQ.US,D,20240705,000000,98.875,98.875,98.875,98.875,60,0
+SPAQ.US,D,20240708,000000,98.8222,98.8222,98.8222,98.8222,60,0
+SPAQ.US,D,20240709,000000,98.8063,98.8063,98.8063,98.8063,60,0
+SPAQ.US,D,20240710,000000,98.8439,98.8439,98.8439,98.8439,60,0
+SPAQ.US,D,20240711,000000,98.86,98.86,98.85,98.85,130,0
+SPAQ.US,D,20240712,000000,98.8625,98.8625,98.8625,98.8625,1,0
+SPAQ.US,D,20240715,000000,99.11,99.11,99.11,99.11,2,0
+SPAQ.US,D,20240716,000000,98.9425,98.9425,98.9425,98.9425,1,0
+SPAQ.US,D,20240717,000000,98.9803,98.9803,98.9803,98.9803,1,0
+SPAQ.US,D,20240718,000000,98.9626,98.9626,98.9626,98.9626,1,0
+SPAQ.US,D,20240719,000000,99.0255,99.0255,99.0255,99.0255,1,0
+SPAQ.US,D,20240722,000000,99.0513,99.0513,99.0513,99.0513,1,0
+SPAQ.US,D,20240723,000000,99.0607,99.0607,99.0607,99.0607,1,0
+SPAQ.US,D,20240724,000000,99.1262,99.1262,99.1262,99.1262,1,0
+SPAQ.US,D,20240725,000000,99.115,99.115,99.115,99.115,1,0
+SPAQ.US,D,20240726,000000,99.1841,99.1841,99.1841,99.1841,10,0
+SPAQ.US,D,20240729,000000,98.99,98.99,98.99,98.99,2,0
+SPAQ.US,D,20240730,000000,99.1601,99.1601,99.1601,99.1601,51,0
+SPAQ.US,D,20240731,000000,98.99,98.99,98.99,98.99,6,0
+SPAQ.US,D,20240801,000000,99.1539,99.1539,99.1539,99.1539,1,0
+SPAQ.US,D,20240802,000000,99.1383,99.1383,99.1383,99.1383,1,0
+SPAQ.US,D,20240805,000000,99.19,99.19,99.19,99.19,1,0
+SPAQ.US,D,20240806,000000,99.1458,99.1458,99.1458,99.1458,1,0
+SPAQ.US,D,20240807,000000,99.1321,99.1321,99.1321,99.1321,9,0
+SPAQ.US,D,20240808,000000,99.193,99.193,99.193,99.193,5,0
+SPAQ.US,D,20240809,000000,99.1624,99.1624,99.1624,99.1624,1,0
+SPAQ.US,D,20240812,000000,99.1928,99.1928,99.1928,99.1928,1,0
+SPAQ.US,D,20240813,000000,99.2504,99.2504,99.2504,99.2504,1,0
+SPAQ.US,D,20240814,000000,99.1704,99.1704,99.1704,99.1704,2,0
+SPAQ.US,D,20240815,000000,99.2486,99.2486,99.2486,99.2486,1,0
+SPAQ.US,D,20240816,000000,99.2932,99.2932,99.2932,99.2932,1,0
+SPAQ.US,D,20240819,000000,99.3803,99.3803,99.3803,99.3803,1,0
+SPAQ.US,D,20240820,000000,99.3846,99.3846,99.3846,99.3846,50,0
+SPAQ.US,D,20240821,000000,99.16,99.25,99.16,99.25,204,0
+SPAQ.US,D,20240822,000000,99.4386,99.4386,99.4386,99.4386,1,0
+SPAQ.US,D,20240823,000000,99.3131,99.3131,99.3131,99.3131,1,0
+SPAQ.US,D,20240826,000000,99.3432,99.3432,99.3432,99.3432,1,0
+SPAQ.US,D,20240827,000000,99.03,99.03,99.03,99.03,4,0
+SPAQ.US,D,20240828,000000,99.4229,99.4229,99.4229,99.4229,1,0
+SPAQ.US,D,20240829,000000,99.2801,99.2801,99.2801,99.2801,1,0
+SPAQ.US,D,20240830,000000,99.3803,99.3803,99.3803,99.3803,1,0
+SPAQ.US,D,20240903,000000,99.389,99.389,99.389,99.389,1,0
+SPAQ.US,D,20240904,000000,98.3664,98.3664,98.3664,98.3664,1,0
+SPAQ.US,D,20240905,000000,98.33,98.6391,98.33,98.6391,157,0
+SPAQ.US,D,20240906,000000,99.1116,99.1116,99.1116,99.1116,2,0
+SPAQ.US,D,20240909,000000,99.1056,99.1056,99.1056,99.1056,2,0
+SPAQ.US,D,20240910,000000,98.7,98.7,98.7,98.7,38,0
+SPAQ.US,D,20240911,000000,98.81,98.81,98.81,98.81,34,0
+SPAQ.US,D,20240912,000000,98.81,98.81,98.81,98.81,11,0
+SPAQ.US,D,20240913,000000,99.1006,99.1006,99.1006,99.1006,7,0
+SPAQ.US,D,20240916,000000,99.1166,99.1166,99.1166,99.1166,5,0
+SPAQ.US,D,20240917,000000,99.1131,99.1131,99.1131,99.1131,1,0
+SPAQ.US,D,20240918,000000,99.1097,99.1097,99.1097,99.1097,1,0
+SPAQ.US,D,20240919,000000,99.1154,99.1154,99.1154,99.1154,13,0
+SPAQ.US,D,20240920,000000,99.35,99.35,99.0827,99.0827,350,0
+SPAQ.US,D,20240923,000000,99.1953,99.1953,99.1953,99.1953,149,0
+SPAQ.US,D,20240924,000000,99.1535,99.1535,99.1535,99.1535,1,0
+SPAQ.US,D,20240925,000000,99.0228,99.0228,99.0228,99.0228,14,0
+SPAQ.US,D,20240926,000000,98.54,98.54,98.54,98.54,13,0
+SPAQ.US,D,20240927,000000,98.755,98.755,98.755,98.755,1,0
+SPAQ.US,D,20241001,000000,99.169,99.169,99.169,99.169,1,0
+SPAQ.US,D,20241002,000000,98.89,99.1639,98.89,99.1639,3720,0
+SPAQ.US,D,20241003,000000,99.2033,99.2033,99.2033,99.2033,47,0
+SPAQ.US,D,20241004,000000,99.1842,99.1842,99.1842,99.1842,10,0
+SPAQ.US,D,20241007,000000,98.88,98.88,98.88,98.88,54,0
+SPAQ.US,D,20241008,000000,99.07,99.39,98.4,99.39,2354,0
+SPAQ.US,D,20241009,000000,99.1734,99.1734,99.1734,99.1734,1,0
+SPAQ.US,D,20241010,000000,98.89,98.89,98.89,98.89,2,0
+SPAQ.US,D,20241011,000000,99.1729,99.1729,99.1729,99.1729,1,0
+SPAQ.US,D,20241014,000000,95.9043,95.9043,95.9043,95.9043,1,0
+SPAQ.US,D,20241015,000000,99.08,99.32,98.43,99.32,1421,0
+SPAQ.US,D,20241016,000000,99.1746,99.1746,99.1746,99.1746,514,0
+SPAQ.US,D,20241017,000000,99.3,99.3,99.1979,99.1979,341,0
+SPAQ.US,D,20241018,000000,99.36,100.23,99.36,100.23,1618,0
+SPAQ.US,D,20241021,000000,100.08,100.12,99.8,99.915,780,0
+SPAQ.US,D,20241022,000000,100.16,100.16,100.16,100.16,115,0
+SPAQ.US,D,20241023,000000,99.97,99.97,99.97,99.97,53,0
+SPAQ.US,D,20241024,000000,100.51,100.83,100.51,100.83,761,0
+SPAQ.US,D,20241025,000000,100.585,100.585,100.585,100.585,50,0
+SPAQ.US,D,20241028,000000,100.865,100.865,100.865,100.865,50,0
+SPAQ.US,D,20241029,000000,100.2,100.2563,100.04,100.2563,1161,0
+SPAQ.US,D,20241030,000000,100.3063,100.3063,100.3063,100.3063,1,0
+SPAQ.US,D,20241031,000000,100.62,100.62,100.62,100.62,50,0
+SPAQ.US,D,20241104,000000,100.3568,100.3568,100.3568,100.3568,24,0
+SPAQ.US,D,20241105,000000,100.945,100.945,100.945,100.945,31,0
+SPAQ.US,D,20241106,000000,100.096,100.096,100.096,100.096,50,0
+SPAQ.US,D,20241107,000000,100.3767,100.3767,100.3767,100.3767,50,0
+SPAQ.US,D,20241108,000000,100.3516,100.3516,100.3516,100.3516,50,0
+SPAQ.US,D,20241127,000000,100.57,100.6441,100.57,100.6441,100,0
+SPAQ.US,D,20241203,000000,99.18,100.8012,99.18,100.8012,1142,0
+SPAQ.US,D,20241206,000000,100.9,101.1676,100.9,101.1676,825,0
+SPAQ.US,D,20241217,000000,101.03,101.281,101.03,101.281,650,0
+SPAQ.US,D,20241226,000000,99.27,99.27,98.3092,98.3092,241,0
+SPAQ.US,D,20241227,000000,98.06,98.4083,98.06,98.4083,186,0
+SPAQ.US,D,20241230,000000,98.45,98.4991,98.45,98.4991,508,0
+SPAQ.US,D,20250106,000000,98.4606,98.4606,98.27,98.27,586,0
+SPAQ.US,D,20250107,000000,98.38,98.38,98.285,98.285,468,0
+SPAQ.US,D,20250115,000000,98.42,98.47,98.42,98.47,1271,0
+SPAQ.US,D,20250213,000000,99.14,99.14,98.515,98.515,3666,0
+SPAQ.US,D,20250214,000000,99.35,99.38,98.69,99.38,1509,0
+SPAQ.US,D,20250218,000000,99.47,99.47,99.2649,99.2649,195,0
+SPAQ.US,D,20250307,000000,99.76,99.9588,99.76,99.9588,421,0
+SPAQ.US,D,20250311,000000,99.27,99.27,99.25,99.25,276,0
+SPAQ.US,D,20250317,000000,99.91,99.91,99.57,99.57,576,0
+SPAQ.US,D,20250321,000000,100.63,101.47,100.63,101.04,1829,0
+SPAQ.US,D,20250324,000000,100.5,100.95,100.43,100.5213,6281,0
+SPAQ.US,D,20250331,000000,100.92,100.92,100.845,100.845,873,0
+SPAQ.US,D,20250409,000000,100.29,100.4175,100.22,100.4175,1131,0
+SPAQ.US,D,20250410,000000,100.34,100.35,100.34,100.35,215,0
+SPAQ.US,D,20250421,000000,100.1301,100.99,100.13,100.6039,3243,0
+SPAQ.US,D,20250428,000000,100.71,100.92,100.71,100.92,560,0
+SPAQ.US,D,20250515,000000,102.05,102.447,102.01,102.447,3133,0
+SPAQ.US,D,20250519,000000,102.28,102.475,102.19,102.475,6993,0
+SPAQ.US,D,20250527,000000,103.6392,103.71,103.6392,103.71,109,0
+SPAQ.US,D,20250528,000000,102.54,102.93,102.54,102.93,615,0
+SPAQ.US,D,20250602,000000,103.44,103.7376,103.44,103.7376,276,0
+SPAQ.US,D,20250603,000000,103.69,103.69,102.61,103.455,5431,0
+SPAQ.US,D,20250604,000000,103.37,103.71,103.37,103.71,905,0
+SPAQ.US,D,20250605,000000,103.68,103.68,103.35,103.35,1241,0
+SPAQ.US,D,20250611,000000,104.06,104.5,104.06,104.5,1440,0
+SPAQ.US,D,20250612,000000,104.27,104.4612,103.26,104.4612,4537,0
+SPAQ.US,D,20250617,000000,104.41,104.44,104.41,104.44,938,0
+SPAQ.US,D,20250620,000000,105.19,105.6332,105.19,105.6332,103,0
+SPAQ.US,D,20250623,000000,105.3578,105.3578,104.88,104.88,110,0
+SPAQ.US,D,20250709,000000,103.9,104.49,103.9,104.49,255,0
+SPAQ.US,D,20250725,000000,102,104.36,102,104.36,318,0
+SPAQ.US,D,20250730,000000,103.99,104.44,103.99,104.44,131,0
+SPAQ.US,D,20250804,000000,104.83,104.83,104.4207,104.4207,320,0
+SPAQ.US,D,20250805,000000,103.94,103.94,100.39,103.0867,3003,0
+SPAQ.US,D,20250806,000000,104.3,104.3,103.44,104.0764,1930,0
+SPAQ.US,D,20250812,000000,103.62,103.6399,102.69,103.4172,32627,0
+SPAQ.US,D,20250813,000000,103.61,104.0065,103.61,104.0065,286,0
+SPAQ.US,D,20250818,000000,103.49,104,103.37,103.37,8178,0
+SPAQ.US,D,20250819,000000,103.5,103.5,102.01,102.9302,3107,0
+SPAQ.US,D,20250820,000000,103.48,103.48,103.06,103.3142,1317,0
+SPAQ.US,D,20250822,000000,104.03,104.03,103.14,103.6765,2116,0
+SPAQ.US,D,20250826,000000,103.54,104.015,103.54,104.015,8753,0
+SPAQ.US,D,20250917,000000,103.27,103.27,100.0383,100.0383,214,0
+SPAQ.US,D,20250918,000000,102.89,102.97,102.89,102.97,369,0
+SPAQ.US,D,20250924,000000,102.98,103.6487,102.98,103.6487,115,0
+SPAQ.US,D,20251010,000000,105.39,106.24,105.39,106.24,119,0
+SPAQ.US,D,20251013,000000,105.32,106.62,105.32,106.62,209,0
+SPAQ.US,D,20251014,000000,106.17,107.13,106.17,107.13,105,0
+SPAQ.US,D,20251016,000000,106.95,106.95,104.62,104.8563,9005,0
+SPAQ.US,D,20251017,000000,106.46,106.6842,105.8754,105.8754,569,0
+SPAQ.US,D,20251020,000000,104.32,105.0465,104.32,105.0465,567,0
+SPAQ.US,D,20251021,000000,105,105,104.2272,104.2272,2222,0
+SPAQ.US,D,20251022,000000,106.68,106.68,104.5231,104.5231,661,0
+SPAQ.US,D,20251023,000000,104.95,105,103.568,103.568,2312,0
+SPAQ.US,D,20251024,000000,106.97,107.395,104.5497,104.5497,1911,0
+SPAQ.US,D,20251027,000000,103.835,105.4789,103.835,105.4789,1210,0
+SPAQ.US,D,20251029,000000,106.84,106.84,106.2312,106.2312,714,0
+SPAQ.US,D,20251031,000000,106,106.2376,106,106.2376,375,0
+SPAQ.US,D,20251110,000000,106.69,106.75,106.162,106.162,2785,0
+SPAQ.US,D,20251111,000000,107.05,107.05,105.7381,105.7381,717,0
+SPAQ.US,D,20251112,000000,106.5,106.63,106.0606,106.0606,2305,0
+SPAQ.US,D,20251113,000000,107.69,107.69,106.7736,106.7736,1418,0
+SPAQ.US,D,20251117,000000,106.82,106.82,105.9403,105.9403,104,0
+SPAQ.US,D,20251119,000000,107.52,107.53,106.1292,106.1292,1410,0
+SPAQ.US,D,20251125,000000,106.98,106.98,106.89,106.89,104,0
+SPAQ.US,D,20251201,000000,107.45,107.45,106.915,106.915,103,0
+SPAQ.US,D,20251204,000000,106.89,106.89,106.845,106.845,103,0
+SPAQ.US,D,20251205,000000,106.84,106.84,103,106.615,257,0
+SPAQ.US,D,20251218,000000,107.35,108.25,107.15,107.4764,8607,0
+SPAQ.US,D,20251219,000000,107.22,107.5,107.1138,107.1138,1109,0
+SPAQ.US,D,20251226,000000,91.27,91.2701,90.58,90.81,3229,0
+SPAQ.US,D,20260105,000000,90.77,90.77,89.431,89.431,274,0
+SPAQ.US,D,20260106,000000,91.33,91.33,89.8962,89.8962,216,0
+SPAQ.US,D,20260109,000000,91.24,91.6049,90.8906,90.8906,683,0
+SPAQ.US,D,20260112,000000,91.25,91.52,91.07,91.3106,421,0
+SPAQ.US,D,20260113,000000,90.9,90.9558,90.9,90.9558,142,0
+SPAQ.US,D,20260122,000000,92.1932,92.1932,92.155,92.155,635,0
+SPAQ.US,D,20260123,000000,92.94,92.95,91.4655,91.4655,5127,0
+SPAQ.US,D,20260129,000000,90.68,91.27,90.68,91.27,741,0
+SPAQ.US,D,20260206,000000,92.16,92.16,91.562,91.562,1350,0
diff --git a/daily/us/nasdaq etfs/spbc.us.txt b/daily/us/nasdaq etfs/spbc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4205459700b0ffe3cacee5c02091d9593417cb5e
--- /dev/null
+++ b/daily/us/nasdaq etfs/spbc.us.txt	
@@ -0,0 +1,1185 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPBC.US,D,20210526,000000,24.5212,24.5411,24.4327,24.4327,17143.016300344,0
+SPBC.US,D,20210527,000000,24.6296,24.6296,24.4973,24.5192,3883.0691467406,0
+SPBC.US,D,20210528,000000,24.4526,24.5212,24.378,24.378,2953.0228078656,0
+SPBC.US,D,20210601,000000,24.5411,24.5421,24.2865,24.3134,820121.89980843,0
+SPBC.US,D,20210602,000000,24.4576,24.4665,24.4427,24.4665,1397.5831470661,0
+SPBC.US,D,20210603,000000,26.1693,26.2379,24.3164,24.4626,1026937.0582757,0
+SPBC.US,D,20210604,000000,24.4327,24.5809,24.4327,24.5809,1451.8777441464,0
+SPBC.US,D,20210607,000000,24.561,24.561,24.4526,24.4586,1047685.6380043,0
+SPBC.US,D,20210608,000000,24.2477,24.3641,24.1692,24.3154,4069.0784145156,0
+SPBC.US,D,20210609,000000,24.4327,24.571,24.4327,24.4724,3769.4526750726,0
+SPBC.US,D,20210610,000000,24.9051,24.9051,24.5511,24.6495,1718.3234520403,0
+SPBC.US,D,20210611,000000,24.7182,24.7182,24.6017,24.6694,588079.86280889,0
+SPBC.US,D,20210614,000000,24.924,24.924,24.7957,24.8852,4729.6626789922,0
+SPBC.US,D,20210615,000000,24.9728,24.9728,24.8166,24.8653,3480.886946146,0
+SPBC.US,D,20210616,000000,25.1101,25.1101,24.4427,24.6386,6810.9555670691,0
+SPBC.US,D,20210617,000000,24.4924,24.5809,24.4924,24.5809,2475.4314446596,0
+SPBC.US,D,20210618,000000,24.2766,24.3044,24.1393,24.1592,5549.1089127036,0
+SPBC.US,D,20210621,000000,24.1692,24.6147,24.1294,24.2666,9524.6799655809,0
+SPBC.US,D,20210622,000000,24.2178,24.5411,24.1095,24.4794,5355.0560009167,0
+SPBC.US,D,20210623,000000,24.6595,24.6595,24.4387,24.4387,3043.5138029994,0
+SPBC.US,D,20210624,000000,24.6883,24.7967,24.6396,24.7132,2641.3316024048,0
+SPBC.US,D,20210625,000000,24.8554,24.8554,24.6495,24.6615,1343.2885499859,0
+SPBC.US,D,20210628,000000,24.924,24.924,24.7082,24.8236,4332.507755905,0
+SPBC.US,D,20210629,000000,24.924,25.0284,24.924,24.9778,3277.7849348458,0
+SPBC.US,D,20210630,000000,25.5426,25.5426,24.8653,24.9151,1336.2503614755,0
+SPBC.US,D,20210701,000000,24.919,24.931,24.8753,24.931,2084.3092545814,0
+SPBC.US,D,20210702,000000,24.934,25.114,24.934,25.114,839.55534374117,0
+SPBC.US,D,20210706,000000,25.5129,25.5129,24.9589,25.0961,1210.5684237897,0
+SPBC.US,D,20210707,000000,25.0961,25.2105,25.0822,25.2105,1919.4145523376,0
+SPBC.US,D,20210708,000000,24.8505,24.9051,24.738,24.8316,1425.7359011078,0
+SPBC.US,D,20210709,000000,25.0822,25.1687,25.0722,25.1458,965.23728142697,0
+SPBC.US,D,20210712,000000,25.4541,25.4541,25.1498,25.1926,1122.0883396589,0
+SPBC.US,D,20210713,000000,25.1985,25.2184,25.0682,25.0682,2037.0528460115,0
+SPBC.US,D,20210714,000000,25.2085,25.2085,25.1299,25.1438,2521.682397728,0
+SPBC.US,D,20210715,000000,25.0125,25.0324,24.8047,24.8365,2494.5350991878,0
+SPBC.US,D,20210716,000000,24.9936,24.9936,24.8117,24.8117,621.37149991861,0
+SPBC.US,D,20210719,000000,24.384,24.384,24.1921,24.2168,7237.2686996993,0
+SPBC.US,D,20210720,000000,24.2567,24.6525,24.2567,24.6525,3394.4177730182,0
+SPBC.US,D,20210721,000000,25.0424,25.0424,24.9051,24.9589,1677.0997764794,0
+SPBC.US,D,20210722,000000,25.3069,25.3069,24.9818,25.1001,4522.538845686,0
+SPBC.US,D,20210723,000000,24.924,25.4054,24.924,25.4054,845.58807675009,0
+SPBC.US,D,20210726,000000,25.7396,26.044,25.5625,25.8948,9716.7219663648,0
+SPBC.US,D,20210727,000000,25.8968,25.9156,25.6412,25.855,4744.7445115145,0
+SPBC.US,D,20210728,000000,25.9355,26.0538,25.9355,25.9952,4362.6714209496,0
+SPBC.US,D,20210729,000000,26.1623,26.1623,26.034,26.034,3261.697646822,0
+SPBC.US,D,20210730,000000,25.9355,26.0141,25.7784,25.9017,6213.7149991861,0
+SPBC.US,D,20210802,000000,27.4095,27.4095,25.7446,25.7446,5543.0761796947,0
+SPBC.US,D,20210803,000000,25.8082,25.837,25.7067,25.8141,6013.6293543903,0
+SPBC.US,D,20210804,000000,25.7883,25.8699,25.7883,25.7903,5321.8759693677,0
+SPBC.US,D,20210805,000000,25.5426,26.0141,25.5426,25.9713,3918.2600892926,0
+SPBC.US,D,20210806,000000,26.0906,26.2309,26.0906,26.198,5218.3140527146,0
+SPBC.US,D,20210809,000000,26.2996,26.408,26.2797,26.393,4853.333705675,0
+SPBC.US,D,20210810,000000,26.4269,26.4269,26.2408,26.3293,2924.870053824,0
+SPBC.US,D,20210811,000000,26.9182,26.9182,26.4269,26.4815,9963.058564229,0
+SPBC.US,D,20210812,000000,26.4169,26.4169,26.3681,26.3681,2556.87334028,0
+SPBC.US,D,20210813,000000,26.6038,26.6038,26.5154,26.5203,2325.6185749381,0
+SPBC.US,D,20210816,000000,26.7024,26.7222,26.3383,26.5929,12083.564216864,0
+SPBC.US,D,20210817,000000,26.5253,26.5253,26.1623,26.2797,5118.7739580674,0
+SPBC.US,D,20210818,000000,26.2408,26.3095,25.8968,25.8968,6344.4242143794,0
+SPBC.US,D,20210819,000000,25.8769,26.1324,25.8769,26.1324,2850.466346714,0
+SPBC.US,D,20210820,000000,26.2896,26.4954,26.2896,26.4566,6940.6593267608,0
+SPBC.US,D,20210823,000000,26.7909,26.8495,26.6924,26.6924,13318.263572689,0
+SPBC.US,D,20210824,000000,26.7122,26.7809,26.6725,26.6725,3293.8722228695,0
+SPBC.US,D,20210825,000000,26.8118,26.8118,26.7919,26.7919,914.96450635265,0
+SPBC.US,D,20210826,000000,26.6586,26.6586,26.6237,26.6237,1289.9994084071,0
+SPBC.US,D,20210827,000000,26.6626,26.8992,26.6626,26.8973,3729.2344550132,0
+SPBC.US,D,20210830,000000,27.2235,27.2235,26.9182,27.0365,12131.826080935,0
+SPBC.US,D,20210831,000000,27.0763,27.0763,26.8505,26.8893,3741.299921031,0
+SPBC.US,D,20210901,000000,26.8207,26.9937,26.8008,26.8774,3719.1798999983,0
+SPBC.US,D,20210902,000000,27.0664,27.13,26.9778,27.0246,4872.4373602032,0
+SPBC.US,D,20210903,000000,27.1738,27.1738,27.1349,27.1429,6060.8857629602,0
+SPBC.US,D,20210907,000000,27.4791,27.4791,26.8495,26.8495,9102.3886549566,0
+SPBC.US,D,20210908,000000,26.771,26.7909,26.6725,26.756,8096.9331534702,0
+SPBC.US,D,20210909,000000,26.9182,26.9381,26.6636,26.6636,5234.4013407383,0
+SPBC.US,D,20210910,000000,26.6924,26.7809,26.4269,26.4467,8333.2151963195,0
+SPBC.US,D,20210913,000000,26.5651,26.6237,26.211,26.3781,3592.492506811,0
+SPBC.US,D,20210914,000000,26.6138,26.6138,26.2797,26.2797,3108.868410596,0
+SPBC.US,D,20210915,000000,26.5253,26.7122,26.4467,26.6725,4235.9840277623,0
+SPBC.US,D,20210916,000000,26.4765,26.6287,26.3781,26.6287,7286.5360192721,0
+SPBC.US,D,20210917,000000,26.5253,26.5253,26.3095,26.3243,2746.9044300609,0
+SPBC.US,D,20210920,000000,25.6799,25.7883,25.297,25.5914,15388.49645025,0
+SPBC.US,D,20210921,000000,25.6799,25.6799,25.5227,25.5824,2149.663862178,0
+SPBC.US,D,20210922,000000,25.9156,25.9156,25.7833,25.8699,1353.3431050007,0
+SPBC.US,D,20210923,000000,26.1474,26.2797,26.1474,26.2707,1804.7926251681,0
+SPBC.US,D,20210924,000000,26.0042,26.1623,25.9852,26.1324,4431.0423950507,0
+SPBC.US,D,20210927,000000,26.1723,26.1911,26.044,26.044,5011.1902194084,0
+SPBC.US,D,20210928,000000,25.7982,25.7982,25.5039,25.6013,2831.3626921858,0
+SPBC.US,D,20210929,000000,25.6113,25.6213,25.4153,25.4561,3894.1291572569,0
+SPBC.US,D,20210930,000000,25.6412,25.6412,25.3328,25.3328,3438.6578150836,0
+SPBC.US,D,20211001,000000,25.5129,25.8868,25.5129,25.8868,2143.6311291691,0
+SPBC.US,D,20211004,000000,25.7982,25.7982,25.3557,25.5755,2793.1553831293,0
+SPBC.US,D,20211005,000000,25.8659,26.0697,25.8659,26.0141,1545.3851057846,0
+SPBC.US,D,20211006,000000,26.1911,26.2697,25.9703,26.2697,3982.6092413877,0
+SPBC.US,D,20211007,000000,26.5054,26.6038,26.409,26.409,4050.9802154888,0
+SPBC.US,D,20211008,000000,26.5849,26.5849,26.4249,26.4249,1086.8973971068,0
+SPBC.US,D,20211011,000000,26.4566,26.6725,26.4566,26.4566,1945.5563953762,0
+SPBC.US,D,20211012,000000,26.4368,26.4368,26.1623,26.1623,3227.5121597714,0
+SPBC.US,D,20211013,000000,26.2697,26.4666,26.2339,26.4289,2882.6409227616,0
+SPBC.US,D,20211014,000000,26.7809,26.9192,26.752,26.8803,5669.763572882,0
+SPBC.US,D,20211015,000000,26.8495,27.7049,26.8495,27.3021,17753.327789746,0
+SPBC.US,D,20211018,000000,27.3021,27.4005,26.8495,27.1837,25300.276783903,0
+SPBC.US,D,20211019,000000,27.4592,27.685,27.4294,27.6621,12389.222689316,0
+SPBC.US,D,20211020,000000,27.7734,28.0788,27.7734,28.0251,10062.598658876,0
+SPBC.US,D,20211021,000000,28.2847,28.2847,27.7834,27.8421,10344.126199292,0
+SPBC.US,D,20211022,000000,27.9117,27.9306,27.675,27.8381,6277.0586957798,0
+SPBC.US,D,20211025,000000,28.0689,28.1862,27.9993,28.1455,16144.598987368,0
+SPBC.US,D,20211026,000000,28.2549,28.2549,28.0689,28.0689,10167.166031031,0
+SPBC.US,D,20211027,000000,28.1176,28.1176,27.7029,27.7029,5765.2818455232,0
+SPBC.US,D,20211028,000000,27.9993,28.0489,27.9505,27.9605,3664.885302918,0
+SPBC.US,D,20211029,000000,28.029,28.2946,28.029,28.1962,3439.6632705851,0
+SPBC.US,D,20211101,000000,28.3145,28.3145,28.1525,28.1962,8266.8551332214,0
+SPBC.US,D,20211102,000000,28.413,28.5005,28.3334,28.4537,7831.4929010778,0
+SPBC.US,D,20211103,000000,28.4219,28.584,28.2857,28.584,2664.457078939,0
+SPBC.US,D,20211104,000000,28.6089,28.7233,28.3931,28.5791,8983.7449057812,0
+SPBC.US,D,20211105,000000,28.8257,28.8546,28.5751,28.6974,3698.0653344671,0
+SPBC.US,D,20211108,000000,29.0903,29.0903,28.9431,28.9928,5715.0090704489,0
+SPBC.US,D,20211109,000000,29.1888,29.1888,28.8347,29.0117,8111.009530491,0
+SPBC.US,D,20211110,000000,29.2773,29.2773,28.8257,28.8347,7566.0526486854,0
+SPBC.US,D,20211111,000000,28.8645,29.0217,28.7472,28.8446,55319.156236282,0
+SPBC.US,D,20211112,000000,28.8745,28.9232,28.776,28.8944,16077.233468768,0
+SPBC.US,D,20211115,000000,29.0803,29.0903,28.8844,28.9083,25186.660312235,0
+SPBC.US,D,20211116,000000,28.9928,28.9928,28.776,28.7959,22140.130142731,0
+SPBC.US,D,20211117,000000,28.8257,28.8257,28.6487,28.8158,11667.305639249,0
+SPBC.US,D,20211118,000000,28.7661,28.7959,28.5304,28.7561,15415.64374879,0
+SPBC.US,D,20211119,000000,28.5701,28.7651,28.5601,28.6676,8701.2119098636,0
+SPBC.US,D,20211122,000000,28.776,28.9183,28.3533,28.3533,8700.2064543621,0
+SPBC.US,D,20211123,000000,28.4916,28.599,28.3045,28.5611,6831.0646770988,0
+SPBC.US,D,20211124,000000,28.4031,28.6487,28.3533,28.6487,39587.799460025,0
+SPBC.US,D,20211126,000000,28.1176,28.236,28.0092,28.0092,7351.8906268688,0
+SPBC.US,D,20211129,000000,28.0589,28.6139,28.0589,28.4916,17674.90226063,0
+SPBC.US,D,20211130,000000,28.3185,28.4816,27.8212,27.8919,94765.186470597,0
+SPBC.US,D,20211201,000000,28.2061,28.4318,27.3409,27.3409,66889.938147388,0
+SPBC.US,D,20211202,000000,27.4005,27.9993,27.4005,27.9704,15383.469172742,0
+SPBC.US,D,20211203,000000,27.9117,27.9117,27.1349,27.4393,43961.530891491,0
+SPBC.US,D,20211206,000000,27.4194,27.4791,27.0763,27.3349,9999.2549622825,0
+SPBC.US,D,20211207,000000,27.8033,28.1573,27.8033,27.9505,13462.043709402,0
+SPBC.US,D,20211208,000000,27.9605,28.1573,27.9605,28.1286,10862.941238059,0
+SPBC.US,D,20211209,000000,27.9306,27.9993,27.7447,27.7447,7594.205402727,0
+SPBC.US,D,20211210,000000,27.9605,27.9853,27.675,27.9495,77747.85210794,0
+SPBC.US,D,20211213,000000,27.8819,27.8819,27.3319,27.5377,92284.72774843,0
+SPBC.US,D,20211214,000000,27.3319,27.5079,27.0265,27.4413,43186.324699845,0
+SPBC.US,D,20211215,000000,27.2931,27.9505,27.2215,27.9505,3523.1160772084,0
+SPBC.US,D,20211216,000000,28.0788,28.0788,27.6263,27.6263,38651.720388141,0
+SPBC.US,D,20211217,000000,27.0664,27.4741,27.0066,27.3686,8587.5954381956,0
+SPBC.US,D,20211220,000000,26.8495,26.8694,26.6158,26.8694,69158.245758741,0
+SPBC.US,D,20211221,000000,27.2036,27.5268,27.1937,27.5139,2909.7882213017,0
+SPBC.US,D,20211222,000000,27.5477,27.8411,27.5477,27.8411,4318.4313788842,0
+SPBC.US,D,20211223,000000,28.0539,28.2161,28.029,28.2061,8182.3968710966,0
+SPBC.US,D,20211227,000000,28.236,28.4846,28.236,28.4009,4449.1405940774,0
+SPBC.US,D,20211228,000000,28.3254,28.4448,28.2061,28.2326,3178.2448401986,0
+SPBC.US,D,20211229,000000,28.1166,28.3354,28.1166,28.236,4296.3113578515,0
+SPBC.US,D,20211230,000000,28.3254,28.3254,28.1236,28.1236,1473.9977651791,0
+SPBC.US,D,20211231,000000,28.1067,28.1762,27.9276,27.9709,4604.9861968078,0
+SPBC.US,D,20220103,000000,28.047,28.1663,28.0336,28.1173,29382.426119938,0
+SPBC.US,D,20220104,000000,28.3254,28.3254,28.0271,28.1658,7634.4236227864,0
+SPBC.US,D,20220105,000000,28.1067,28.1718,27.466,27.466,4490.3642696384,0
+SPBC.US,D,20220106,000000,27.4552,27.5298,27.311,27.3509,29666.970026859,0
+SPBC.US,D,20220107,000000,27.2413,27.2921,27.0126,27.2315,6175.5076901296,0
+SPBC.US,D,20220110,000000,26.9629,26.9629,26.6047,26.8435,5132.8503350882,0
+SPBC.US,D,20220111,000000,26.9419,27.3583,26.8634,27.3583,4282.2349808307,0
+SPBC.US,D,20220112,000000,27.669,27.669,27.3906,27.5157,6476.1388850741,0
+SPBC.US,D,20220113,000000,27.5596,27.5596,27.0425,27.0425,4019.8110949427,0
+SPBC.US,D,20220114,000000,27.1718,27.1718,26.8933,26.8934,4835.2355066482,0
+SPBC.US,D,20220118,000000,26.7739,26.7739,26.3462,26.3462,7391.1033914267,0
+SPBC.US,D,20220119,000000,26.4755,26.5849,26.3562,26.3562,2360.8095174901,0
+SPBC.US,D,20220120,000000,26.3263,26.6446,26.038,26.038,2192.8984487419,0
+SPBC.US,D,20220121,000000,25.66,25.7197,25.1378,25.1378,5156.9812671239,0
+SPBC.US,D,20220124,000000,24.576,25.113,23.9096,25.113,8195.4677926159,0
+SPBC.US,D,20220125,000000,24.7649,24.7649,24.576,24.5958,1211.5738792911,0
+SPBC.US,D,20220126,000000,25.2523,25.4511,24.5562,24.8,3938.3691993223,0
+SPBC.US,D,20220127,000000,25.1627,25.2224,24.4963,24.4963,3162.1575521748,0
+SPBC.US,D,20220128,000000,24.7748,25.2734,24.4268,25.2734,3061.6120020262,0
+SPBC.US,D,20220131,000000,25.4312,25.82,25.4214,25.82,5840.6910081347,0
+SPBC.US,D,20220201,000000,25.7992,26.0286,25.7197,26.0286,1795.7435256548,0
+SPBC.US,D,20220202,000000,26.1275,26.1374,26.0678,26.1374,710.8570395509,0
+SPBC.US,D,20220203,000000,25.8589,25.8589,25.5705,25.5705,1762.5634941057,0
+SPBC.US,D,20220204,000000,25.6103,25.9982,25.5904,25.9484,4895.5628367374,0
+SPBC.US,D,20220207,000000,26.0081,26.217,25.9385,25.9683,7839.5365450897,0
+SPBC.US,D,20220208,000000,26.0877,26.2703,26.0877,26.2703,1616.7724463902,0
+SPBC.US,D,20220209,000000,26.4755,26.7242,26.4755,26.7142,1155.2683712079,0
+SPBC.US,D,20220210,000000,26.6745,26.6745,26.1566,26.1566,1081.8701195994,0
+SPBC.US,D,20220211,000000,26.0777,26.2269,25.6103,25.6103,2405.0495595555,0
+SPBC.US,D,20220214,000000,25.5009,25.5009,25.366,25.3914,657.56789797212,0
+SPBC.US,D,20220215,000000,25.8788,25.9595,25.8788,25.9595,621.37149991861,0
+SPBC.US,D,20220216,000000,25.858,26.0081,25.7197,26.0081,4412.9441960239,0
+SPBC.US,D,20220217,000000,25.8191,25.8191,25.3019,25.3019,1631.8542789125,0
+SPBC.US,D,20220218,000000,25.2224,25.2224,24.9837,25.0036,2734.8389640431,0
+SPBC.US,D,20220222,000000,24.745,24.8842,24.4566,24.5958,5727.0745364667,0
+SPBC.US,D,20220223,000000,24.8146,24.846,24.1173,24.1173,3785.5399630964,0
+SPBC.US,D,20220224,000000,23.6211,24.5565,23.5614,24.5565,2656.4134349271,0
+SPBC.US,D,20220225,000000,24.9738,25.1951,24.9738,25.1951,1032.6028000266,0
+SPBC.US,D,20220228,000000,24.8545,25.3317,24.8545,25.3317,1690.1706979987,0
+SPBC.US,D,20220301,000000,24.9041,25.0135,24.9041,25.0131,1748.4871170849,0
+SPBC.US,D,20220302,000000,25.282,25.4611,25.2025,25.4611,1372.446759529,0
+SPBC.US,D,20220303,000000,25.5009,25.5009,25.1031,25.1031,1848.0272117321,0
+SPBC.US,D,20220304,000000,24.8167,24.8643,24.6754,24.7252,867.70809778279,0
+SPBC.US,D,20220307,000000,24.8047,24.8047,24.0659,24.0659,1152.2520047034,0
+SPBC.US,D,20220308,000000,23.9394,24.3869,23.9394,24.2626,3251.6430918071,0
+SPBC.US,D,20220309,000000,24.6356,24.6356,24.4168,24.5958,1427.7468121107,0
+SPBC.US,D,20220310,000000,24.2178,24.4566,24.2178,24.4566,1188.448402757,0
+SPBC.US,D,20220311,000000,24.0886,24.0886,24.0886,24.0886,365.98580254106,0
+SPBC.US,D,20220314,000000,24.1184,24.1184,23.842,23.842,874.74628629319,0
+SPBC.US,D,20220316,000000,25.0135,25.0193,24.8146,25.0193,769.17345863712,0
+SPBC.US,D,20220317,000000,24.8842,25.3871,24.8842,25.3871,938.08998288684,0
+SPBC.US,D,20220318,000000,25.4312,25.7798,25.4113,25.7798,461.50407518227,0
+SPBC.US,D,20220321,000000,25.8291,25.8589,25.5307,25.7081,3892.118246254,0
+SPBC.US,D,20220322,000000,25.849,26.0976,25.849,26.087,1417.6922570959,0
+SPBC.US,D,20220323,000000,25.8888,25.9723,25.8888,25.9584,653.54607596618,0
+SPBC.US,D,20220324,000000,25.9186,26.1275,25.9186,26.1275,1101.9792296291,0
+SPBC.US,D,20220325,000000,26.3761,26.3761,26.3761,26.3761,523.84231627443,0
+SPBC.US,D,20220328,000000,26.4856,26.8293,26.4856,26.8293,4145.3808097644,0
+SPBC.US,D,20220329,000000,27.033,27.1823,26.9534,27.1524,1654.7363532918,0
+SPBC.US,D,20220330,000000,27.0231,27.0232,26.9069,26.9069,2842.2884902626,0
+SPBC.US,D,20220331,000000,26.824,26.824,26.3164,26.3164,1788.361086132,0
+SPBC.US,D,20220401,000000,26.4509,26.5762,26.4259,26.5762,1276.9701912774,0
+SPBC.US,D,20220404,000000,26.8738,26.8738,26.7152,26.781,2136.9910282038,0
+SPBC.US,D,20220405,000000,26.6946,26.7145,26.6349,26.6349,3044.232635382,0
+SPBC.US,D,20220406,000000,26.0377,26.0377,26.0277,26.0377,1003.6925421606,0
+SPBC.US,D,20220407,000000,26.0875,26.2666,26.0875,26.1823,655.0626000888,0
+SPBC.US,D,20220408,000000,26.2666,26.2666,26.0647,26.0647,364.7050979022,0
+SPBC.US,D,20220411,000000,25.6364,25.6364,25.371,25.4282,3010.0729292424,0
+SPBC.US,D,20220412,000000,25.7291,25.7291,25.2315,25.3391,3872.1031606476,0
+SPBC.US,D,20220413,000000,25.2812,25.7291,25.2812,25.7291,538.5177203184,0
+SPBC.US,D,20220414,000000,25.5599,25.5599,25.4154,25.4154,1920.9811217328,0
+SPBC.US,D,20220418,000000,25.3708,25.455,25.2805,25.455,1095.119990946,0
+SPBC.US,D,20220419,000000,25.5002,25.9195,25.5002,25.9195,654.0579028494,0
+SPBC.US,D,20220420,000000,25.9994,25.9994,25.9109,25.9109,609.8512243158,0
+SPBC.US,D,20220421,000000,25.8438,25.8438,25.4903,25.5023,1784.3422971744,0
+SPBC.US,D,20220422,000000,25.3808,25.3808,24.6816,24.6816,1899.8824797054,0
+SPBC.US,D,20220425,000000,24.4351,24.8265,24.3456,24.8265,2570.0155383852,0
+SPBC.US,D,20220426,000000,24.3647,24.3647,24.0477,24.0477,1403.5620434418,0
+SPBC.US,D,20220427,000000,24.1963,24.3755,24.0645,24.0645,2971.8944341452,0
+SPBC.US,D,20220428,000000,24.1167,24.7835,24.1112,24.7239,1632.633014025,0
+SPBC.US,D,20220429,000000,24.475,24.5298,23.695,23.695,49503.442379717,0
+SPBC.US,D,20220502,000000,23.6589,23.839,23.2926,23.839,18980.740246745,0
+SPBC.US,D,20220503,000000,23.838,24.0172,23.838,23.9294,939.391918839,0
+SPBC.US,D,20220504,000000,23.9774,24.7935,23.7989,24.7935,2143.0192116402,0
+SPBC.US,D,20220505,000000,24.5348,24.5348,23.5195,23.6717,830.8846169838,0
+SPBC.US,D,20220506,000000,23.4996,23.553,23.3802,23.553,1998.3428091666,0
+SPBC.US,D,20220509,000000,22.982,22.992,22.3052,22.4048,6366.7664060778,0
+SPBC.US,D,20220510,000000,22.2555,22.7133,22.2555,22.4247,31404.826309165,0
+SPBC.US,D,20220511,000000,22.3251,22.5839,21.8673,21.8673,4834.6031159928,0
+SPBC.US,D,20220512,000000,21.6682,21.9468,21.4492,21.7949,24152.921635176,0
+SPBC.US,D,20220513,000000,22.2853,22.5142,22.2853,22.4444,2198.2775598072,0
+SPBC.US,D,20220516,000000,22.5302,22.5302,22.2729,22.2729,1150.378339113,0
+SPBC.US,D,20220517,000000,22.7133,22.7893,22.5541,22.7893,1849.6476177354,0
+SPBC.US,D,20220518,000000,22.5541,22.5541,21.7827,21.7875,1895.8636907478,0
+SPBC.US,D,20220519,000000,21.6433,21.9967,21.6433,21.7659,1141.3360639584,0
+SPBC.US,D,20220520,000000,21.7976,21.7976,21.2402,21.6284,1411.599621357,0
+SPBC.US,D,20220523,000000,21.8872,22.1559,21.8872,22.0712,2807.1240868836,0
+SPBC.US,D,20220524,000000,21.5381,21.8324,21.503,21.8175,2313.8177423382,0
+SPBC.US,D,20220525,000000,21.9768,22.1957,21.9335,22.168,3881.1454358022,0
+SPBC.US,D,20220526,000000,22.6863,22.7133,22.5839,22.5839,3388.8437884962,0
+SPBC.US,D,20220527,000000,22.7233,23.1751,22.7233,23.1751,6963.5565662814,0
+SPBC.US,D,20220531,000000,23.0517,23.411,23.0517,23.2116,3377.7921188628,0
+SPBC.US,D,20220601,000000,23.3702,23.3702,22.8128,22.9315,3146.7117538008,0
+SPBC.US,D,20220602,000000,23.1214,23.3802,23.1214,23.3603,1040.8663400184,0
+SPBC.US,D,20220603,000000,22.9421,23.0119,22.9421,22.9477,534.4989313608,0
+SPBC.US,D,20220606,000000,23.1433,23.201,23.0987,23.0987,592.771371246,0
+SPBC.US,D,20220607,000000,22.9223,23.2906,22.9124,23.2906,2236.4560549044,0
+SPBC.US,D,20220608,000000,23.2707,23.2707,22.992,23.0816,1368.3976400628,0
+SPBC.US,D,20220609,000000,22.5541,22.5541,22.4147,22.4147,469.1936107998,0
+SPBC.US,D,20220610,000000,21.937,21.937,21.7311,21.7311,720.3679206498,0
+SPBC.US,D,20220613,000000,20.8421,20.8421,20.4936,20.5335,4024.8171410364,0
+SPBC.US,D,20220614,000000,20.4042,20.5136,20.3544,20.3544,891.1664513478,0
+SPBC.US,D,20220615,000000,20.7126,20.7177,20.434,20.6331,2020.4461484334,0
+SPBC.US,D,20220616,000000,20.1454,20.1454,19.7979,19.7979,1767.2624441046,0
+SPBC.US,D,20220617,000000,19.7572,19.9463,19.7572,19.9246,1117.2233302128,0
+SPBC.US,D,20220621,000000,20.4539,20.643,20.3643,20.5535,2801.0959034472,0
+SPBC.US,D,20220622,000000,20.5136,20.5136,20.3345,20.3345,257.2024932864,0
+SPBC.US,D,20220623,000000,20.4738,20.6309,20.3245,20.6309,769.5980853804,0
+SPBC.US,D,20220624,000000,21.2004,21.2891,21.1108,21.2891,1367.3929428234,0
+SPBC.US,D,20220627,000000,21.29,21.29,21.17,21.1877,993,0
+SPBC.US,D,20220628,000000,21.33,21.33,20.7454,20.7454,1172,0
+SPBC.US,D,20220629,000000,20.69,20.7576,20.64,20.71,3551,0
+SPBC.US,D,20220630,000000,20.61,20.64,20.4079,20.4079,535,0
+SPBC.US,D,20220701,000000,20.42,20.681,20.41,20.681,8417,0
+SPBC.US,D,20220705,000000,20.39,20.8282,20.35,20.8282,3173,0
+SPBC.US,D,20220706,000000,20.79,20.79,20.57,20.77,26057,0
+SPBC.US,D,20220707,000000,20.97,21.3097,20.97,21.3097,388,0
+SPBC.US,D,20220708,000000,21.29,21.37,21.29,21.3491,2023,0
+SPBC.US,D,20220711,000000,21.1,21.11,20.88,20.88,3183,0
+SPBC.US,D,20220712,000000,20.6205,20.6205,20.6205,20.6205,161,0
+SPBC.US,D,20220713,000000,20.5703,20.5703,20.5703,20.5703,224,0
+SPBC.US,D,20220714,000000,20.56,20.6212,20.56,20.6212,384,0
+SPBC.US,D,20220715,000000,21,21.0591,20.96,21.0591,2803,0
+SPBC.US,D,20220718,000000,21.33,21.3703,20.95,20.9786,1836,0
+SPBC.US,D,20220719,000000,21.3,21.8,21.3,21.7457,2198,0
+SPBC.US,D,20220720,000000,21.8,22.09,21.8,21.915,922,0
+SPBC.US,D,20220721,000000,21.77,22.01,21.77,22.01,535,0
+SPBC.US,D,20220722,000000,21.6603,21.755,21.57,21.755,1745,0
+SPBC.US,D,20220725,000000,21.74,21.74,21.6,21.64,1050,0
+SPBC.US,D,20220726,000000,21.3111,21.3111,21.3111,21.3111,2000286,0
+SPBC.US,D,20220727,000000,21.56,22.08,21.56,22.073,2184,0
+SPBC.US,D,20220728,000000,21.95,22.4226,21.95,22.4226,1002,0
+SPBC.US,D,20220729,000000,22.65,22.75,22.62,22.66,777,0
+SPBC.US,D,20220801,000000,22.76,22.76,22.52,22.5913,2036,0
+SPBC.US,D,20220802,000000,22.42,22.7305,22.42,22.4438,2197,0
+SPBC.US,D,20220803,000000,22.76,22.8394,22.76,22.8394,1166,0
+SPBC.US,D,20220804,000000,22.73,22.73,22.71,22.71,237,0
+SPBC.US,D,20220805,000000,22.58,22.815,22.58,22.7263,2894,0
+SPBC.US,D,20220808,000000,23.0854,23.1,22.8562,22.8562,539,0
+SPBC.US,D,20220809,000000,22.7,22.7,22.599,22.62,1296,0
+SPBC.US,D,20220810,000000,23.15,23.24,23.08,23.1522,4554,0
+SPBC.US,D,20220811,000000,23.44,23.57,23.2,23.2218,6693,0
+SPBC.US,D,20220812,000000,23.35,23.62,23.32,23.61,2450,0
+SPBC.US,D,20220815,000000,23.7053,23.7053,23.7053,23.7053,319,0
+SPBC.US,D,20220816,000000,23.7414,23.7414,23.7414,23.7414,93,0
+SPBC.US,D,20220817,000000,23.5,23.66,23.39,23.4709,4492,0
+SPBC.US,D,20220818,000000,23.4834,23.55,23.4834,23.5371,1606,0
+SPBC.US,D,20220819,000000,23.25,23.25,23.02,23.02,4723,0
+SPBC.US,D,20220822,000000,22.5007,22.5007,22.5007,22.5007,176,0
+SPBC.US,D,20220823,000000,22.6234,22.6234,22.53,22.5547,2435,0
+SPBC.US,D,20220824,000000,22.64,22.7,22.55,22.61,2478,0
+SPBC.US,D,20220825,000000,22.73,22.9011,22.73,22.9011,1117,0
+SPBC.US,D,20220826,000000,22.58,22.58,22.01,22.0445,1481,0
+SPBC.US,D,20220829,000000,21.9899,21.9899,21.84,21.84,594,0
+SPBC.US,D,20220830,000000,21.93,21.93,21.44,21.5896,557,0
+SPBC.US,D,20220831,000000,21.74,21.74,21.4666,21.4666,1018,0
+SPBC.US,D,20220901,000000,21.13,21.4684,21.13,21.4684,256,0
+SPBC.US,D,20220902,000000,21.77,21.81,21.16,21.2379,2704,0
+SPBC.US,D,20220906,000000,21.0901,21.1019,21.0735,21.0735,6873,0
+SPBC.US,D,20220907,000000,21.08,21.526,21.08,21.526,1462,0
+SPBC.US,D,20220908,000000,21.4599,21.65,21.4599,21.65,1452,0
+SPBC.US,D,20220909,000000,22.15,22.2186,22.15,22.2186,182,0
+SPBC.US,D,20220914,000000,21.377,21.377,21.377,21.377,61,0
+SPBC.US,D,20220915,000000,21.09,21.1111,21.09,21.1111,1398,0
+SPBC.US,D,20220916,000000,20.9453,20.9453,20.9453,20.9453,100,0
+SPBC.US,D,20220919,000000,21.08,21.08,21.08,21.08,106,0
+SPBC.US,D,20220920,000000,20.82,20.8666,20.775,20.775,1148,0
+SPBC.US,D,20220921,000000,20.455,20.455,20.455,20.455,233,0
+SPBC.US,D,20220922,000000,20.23,20.23,20.23,20.23,170,0
+SPBC.US,D,20220923,000000,19.99,19.99,19.8,19.8,1280,0
+SPBC.US,D,20220926,000000,19.6651,19.6651,19.6651,19.6651,199,0
+SPBC.US,D,20220927,000000,19.51,19.5833,19.51,19.5833,908,0
+SPBC.US,D,20220928,000000,19.9201,20.0477,19.9201,20.0477,1217,0
+SPBC.US,D,20220929,000000,19.5702,19.5702,19.5702,19.5702,143,0
+SPBC.US,D,20220930,000000,19.545,19.545,19.18,19.18,1784,0
+SPBC.US,D,20221003,000000,19.4,19.8002,19.4,19.8002,4226,0
+SPBC.US,D,20221004,000000,20.475,20.475,20.39,20.4493,892,0
+SPBC.US,D,20221005,000000,20.46,20.46,20.4078,20.4078,233,0
+SPBC.US,D,20221006,000000,20.34,20.34,20.2058,20.2058,633,0
+SPBC.US,D,20221007,000000,19.52,19.52,19.51,19.51,226,0
+SPBC.US,D,20221010,000000,19.41,19.4399,19.36,19.36,580,0
+SPBC.US,D,20221011,000000,19.44,19.44,19.2281,19.2281,487,0
+SPBC.US,D,20221012,000000,19.1866,19.1866,19.1866,19.1866,290,0
+SPBC.US,D,20221013,000000,19.11,19.71,19.11,19.693,2809,0
+SPBC.US,D,20221014,000000,19.15,19.15,19.15,19.15,77,0
+SPBC.US,D,20221017,000000,19.7504,19.7504,19.7504,19.7504,174,0
+SPBC.US,D,20221018,000000,20.09,20.09,19.9367,19.9367,3196,0
+SPBC.US,D,20221019,000000,19.73,19.8196,19.73,19.8196,236,0
+SPBC.US,D,20221020,000000,19.9673,19.9673,19.6793,19.6793,156,0
+SPBC.US,D,20221021,000000,20.14,20.158,20.14,20.158,281,0
+SPBC.US,D,20221024,000000,20.4,20.4,20.4,20.4,85,0
+SPBC.US,D,20221025,000000,20.73,20.8606,20.73,20.8606,323,0
+SPBC.US,D,20221026,000000,21.1,21.1,20.76,20.7691,9415,0
+SPBC.US,D,20221027,000000,20.57,20.57,20.57,20.57,173,0
+SPBC.US,D,20221028,000000,20.53,21.1,20.53,21.07,547,0
+SPBC.US,D,20221031,000000,20.94,20.94,20.91,20.91,315,0
+SPBC.US,D,20221101,000000,21.1561,21.1561,20.8,20.8,442,0
+SPBC.US,D,20221102,000000,20.69,20.71,20.19,20.19,364,0
+SPBC.US,D,20221103,000000,20.205,20.205,20.0546,20.0546,546,0
+SPBC.US,D,20221104,000000,20.3504,20.3504,20.3,20.3,365,0
+SPBC.US,D,20221107,000000,20.5201,20.555,20.5201,20.555,1101,0
+SPBC.US,D,20221108,000000,20.56,20.56,20.4,20.4,143,0
+SPBC.US,D,20221109,000000,20.345,20.345,19.67,19.67,646,0
+SPBC.US,D,20221110,000000,20.56,20.9456,20.56,20.9456,1599,0
+SPBC.US,D,20221111,000000,20.7286,21.01,20.7286,21.01,10213,0
+SPBC.US,D,20221114,000000,20.99,20.99,20.84,20.84,429,0
+SPBC.US,D,20221115,000000,21.1612,21.1612,21.1612,21.1612,101,0
+SPBC.US,D,20221116,000000,20.9248,20.9248,20.9248,20.9248,467,0
+SPBC.US,D,20221117,000000,20.65,20.76,20.65,20.76,888,0
+SPBC.US,D,20221118,000000,20.7901,20.7925,20.63,20.7925,697,0
+SPBC.US,D,20221121,000000,20.7,20.7,20.7,20.7,486,0
+SPBC.US,D,20221122,000000,21.04,21.04,21.04,21.04,46,0
+SPBC.US,D,20221123,000000,21.28,21.32,21.28,21.2809,856,0
+SPBC.US,D,20221125,000000,21.2606,21.2606,21.2606,21.2606,76,0
+SPBC.US,D,20221128,000000,21.01,21.0497,20.86,20.86,1516,0
+SPBC.US,D,20221129,000000,20.84,20.84,20.8313,20.8313,314,0
+SPBC.US,D,20221130,000000,21.36,21.52,21.36,21.5182,718,0
+SPBC.US,D,20221201,000000,21.63,21.63,21.49,21.49,310,0
+SPBC.US,D,20221202,000000,21.2401,21.4097,21.2401,21.3269,692,0
+SPBC.US,D,20221205,000000,21.12,21.12,21.1018,21.1018,163,0
+SPBC.US,D,20221206,000000,20.84,20.84,20.66,20.7573,742,0
+SPBC.US,D,20221207,000000,20.58,20.58,20.58,20.58,63,0
+SPBC.US,D,20221208,000000,20.685,20.815,20.685,20.7866,816,0
+SPBC.US,D,20221209,000000,20.6106,20.6106,20.6106,20.6106,33,0
+SPBC.US,D,20221212,000000,20.8959,20.8959,20.8959,20.8959,141,0
+SPBC.US,D,20221213,000000,21.25,21.29,21.01,21.1212,4006,0
+SPBC.US,D,20221214,000000,21.29,21.2901,20.99,21.0265,1028,0
+SPBC.US,D,20221215,000000,20.66,20.66,20.45,20.45,653,0
+SPBC.US,D,20221216,000000,20.27,20.272,20.1619,20.1619,1047,0
+SPBC.US,D,20221219,000000,20.15,20.15,19.9501,20.0189,8816,0
+SPBC.US,D,20221220,000000,19.955,20.0228,19.955,20.0228,377,0
+SPBC.US,D,20221221,000000,20.26,20.28,20.26,20.28,878,0
+SPBC.US,D,20221222,000000,19.83,20.0127,19.82,20.0127,1043,0
+SPBC.US,D,20221223,000000,20.11,20.15,20.11,20.15,544,0
+SPBC.US,D,20221227,000000,20.1,20.1,19.99,19.99,3045,0
+SPBC.US,D,20221228,000000,20.17,20.17,19.7548,19.7548,1217,0
+SPBC.US,D,20221229,000000,20.135,20.135,20.12,20.12,463,0
+SPBC.US,D,20221230,000000,19.94,20.1369,19.92,20.1369,465,0
+SPBC.US,D,20230103,000000,19.89,20.03,19.89,20.03,306,0
+SPBC.US,D,20230104,000000,20.2175,20.2175,20.2175,20.2175,83,0
+SPBC.US,D,20230105,000000,20.0257,20.0257,20.0257,20.0257,246,0
+SPBC.US,D,20230106,000000,20.5,20.5523,20.5,20.5523,671,0
+SPBC.US,D,20230109,000000,21.01,21.01,20.75,20.75,433,0
+SPBC.US,D,20230110,000000,20.78,20.9904,20.75,20.9904,2126,0
+SPBC.US,D,20230111,000000,20.95,21.2103,20.95,21.2103,213,0
+SPBC.US,D,20230112,000000,21.67,21.71,21.4659,21.4659,2000741,0
+SPBC.US,D,20230113,000000,21.7819,21.7819,21.7819,21.7819,232,0
+SPBC.US,D,20230117,000000,22.05,22.05,21.8113,21.8113,946,0
+SPBC.US,D,20230118,000000,21.905,21.905,21.26,21.26,217,0
+SPBC.US,D,20230119,000000,21.32,21.32,21.32,21.32,89,0
+SPBC.US,D,20230120,000000,21.4,21.8681,21.4,21.8681,378,0
+SPBC.US,D,20230123,000000,21.92,22.3301,21.91,22.1803,1830,0
+SPBC.US,D,20230124,000000,21.98,22.12,21.96,22.0499,490,0
+SPBC.US,D,20230125,000000,21.64,22.0691,21.64,22.0691,294,0
+SPBC.US,D,20230126,000000,22.3,22.3,22.3,22.3,92,0
+SPBC.US,D,20230127,000000,22.4706,22.5055,22.4706,22.5055,837,0
+SPBC.US,D,20230130,000000,22.29,22.29,22.0461,22.0461,1996,0
+SPBC.US,D,20230131,000000,22.29,22.39,22.27,22.39,15440,0
+SPBC.US,D,20230201,000000,22.3255,22.7376,22.3255,22.7376,651,0
+SPBC.US,D,20230202,000000,23.16,23.16,23.1086,23.1086,277,0
+SPBC.US,D,20230203,000000,23.1103,23.12,22.8004,22.8004,1049,0
+SPBC.US,D,20230206,000000,22.6,22.61,22.505,22.505,1509,0
+SPBC.US,D,20230207,000000,22.879,22.879,22.879,22.879,467,0
+SPBC.US,D,20230208,000000,22.55,22.5501,22.5,22.5,936,0
+SPBC.US,D,20230209,000000,22.3554,22.3554,22.01,22.01,200,0
+SPBC.US,D,20230210,000000,22.01,22.1094,22.01,22.1094,163,0
+SPBC.US,D,20230213,000000,22.2751,22.2751,22.2751,22.2751,179,0
+SPBC.US,D,20230214,000000,22.01,22.42,22.01,22.42,134,0
+SPBC.US,D,20230215,000000,22.43,22.7612,22.4101,22.7612,2039,0
+SPBC.US,D,20230216,000000,22.4448,22.4448,22.4448,22.4448,292,0
+SPBC.US,D,20230217,000000,22.4405,22.4405,22.4405,22.4405,147,0
+SPBC.US,D,20230221,000000,22.13,22.175,21.9413,21.9413,500,0
+SPBC.US,D,20230222,000000,21.8203,21.8203,21.8189,21.8189,201,0
+SPBC.US,D,20230223,000000,22.01,22.0254,22.01,22.0254,205,0
+SPBC.US,D,20230224,000000,21.6696,21.7073,21.6696,21.7073,665,0
+SPBC.US,D,20230227,000000,21.83,21.84,21.7324,21.7324,222,0
+SPBC.US,D,20230228,000000,21.7422,21.7422,21.7422,21.7422,103,0
+SPBC.US,D,20230301,000000,21.6223,21.6223,21.6223,21.6223,33,0
+SPBC.US,D,20230302,000000,21.7604,21.7604,21.7604,21.7604,27,0
+SPBC.US,D,20230303,000000,22,22,22,22,18,0
+SPBC.US,D,20230306,000000,22.15,22.15,22.15,22.15,35,0
+SPBC.US,D,20230307,000000,22.1452,22.1452,22.1452,22.1452,47,0
+SPBC.US,D,20230308,000000,22.27,22.27,22.13,22.25,1665,0
+SPBC.US,D,20230309,000000,21.48,21.526,21.48,21.526,139,0
+SPBC.US,D,20230310,000000,21.16,21.16,21.05,21.05,242,0
+SPBC.US,D,20230313,000000,21.5873,21.5873,21.45,21.45,1300,0
+SPBC.US,D,20230314,000000,22.01,22.03,21.9101,21.9491,2725,0
+SPBC.US,D,20230315,000000,21.7258,21.7258,21.7258,21.7258,130,0
+SPBC.US,D,20230316,000000,22.225,22.3379,22.2,22.3379,1115,0
+SPBC.US,D,20230317,000000,22.54,22.635,22.4385,22.4385,776,0
+SPBC.US,D,20230320,000000,22.7197,22.7905,22.69,22.7905,964,0
+SPBC.US,D,20230321,000000,23.0055,23.0511,22.87,23.0511,2090,0
+SPBC.US,D,20230322,000000,23.14,23.27,22.45,22.45,1927,0
+SPBC.US,D,20230323,000000,22.76,22.76,22.76,22.76,293,0
+SPBC.US,D,20230324,000000,22.69,22.8765,22.69,22.8765,256,0
+SPBC.US,D,20230327,000000,22.08,22.12,21.8,21.8,6442,0
+SPBC.US,D,20230328,000000,21.7696,21.92,21.7696,21.885,946,0
+SPBC.US,D,20230329,000000,21.92,22.215,21.92,22.19,1443,0
+SPBC.US,D,20230330,000000,22.3,22.3,22.3,22.3,135,0
+SPBC.US,D,20230331,000000,22.69,22.801,22.69,22.801,1627,0
+SPBC.US,D,20230403,000000,22.7601,22.89,22.7601,22.81,631,0
+SPBC.US,D,20230404,000000,22.89,22.89,22.64,22.6835,736,0
+SPBC.US,D,20230405,000000,22.5301,22.6828,22.5301,22.6828,760,0
+SPBC.US,D,20230406,000000,22.55,22.7628,22.55,22.7628,1033,0
+SPBC.US,D,20230410,000000,22.7599,22.894,22.7599,22.894,633,0
+SPBC.US,D,20230411,000000,22.9844,22.9844,22.9844,22.9844,224,0
+SPBC.US,D,20230412,000000,22.79,22.79,22.79,22.79,236,0
+SPBC.US,D,20230413,000000,22.94,23.1819,22.94,23.1819,2086,0
+SPBC.US,D,20230414,000000,23.1005,23.1005,23.1005,23.1005,542,0
+SPBC.US,D,20230417,000000,23.07,23.07,23.07,23.07,259,0
+SPBC.US,D,20230418,000000,23.2001,23.2001,23.1298,23.1556,933,0
+SPBC.US,D,20230419,000000,23.0309,23.0309,23.0298,23.0298,384,0
+SPBC.US,D,20230420,000000,22.82,22.82,22.82,22.82,132,0
+SPBC.US,D,20230421,000000,22.78,22.78,22.75,22.7653,347,0
+SPBC.US,D,20230424,000000,22.84,22.84,22.73,22.73,221,0
+SPBC.US,D,20230425,000000,22.6,22.6,22.3969,22.3969,406,0
+SPBC.US,D,20230426,000000,22.3425,22.3425,22.3425,22.3425,91,0
+SPBC.US,D,20230427,000000,22.77,22.99,22.77,22.99,232,0
+SPBC.US,D,20230428,000000,22.8986,23.1141,22.8986,23.1141,794,0
+SPBC.US,D,20230501,000000,22.99,22.99,22.99,22.99,327,0
+SPBC.US,D,20230502,000000,22.85,22.85,22.7997,22.81,781,0
+SPBC.US,D,20230503,000000,22.925,22.925,22.66,22.66,221,0
+SPBC.US,D,20230504,000000,22.567,22.567,22.567,22.567,202,0
+SPBC.US,D,20230505,000000,22.9,23,22.9,22.9918,352,0
+SPBC.US,D,20230508,000000,23.01,23.01,22.8241,22.8241,520,0
+SPBC.US,D,20230509,000000,22.75,22.75,22.75,22.75,186,0
+SPBC.US,D,20230510,000000,22.85,22.85,22.735,22.79,7378,0
+SPBC.US,D,20230511,000000,22.66,22.66,22.65,22.65,148,0
+SPBC.US,D,20230512,000000,22.47,22.5844,22.47,22.5844,197,0
+SPBC.US,D,20230515,000000,22.69,22.7537,22.69,22.7537,1680,0
+SPBC.US,D,20230516,000000,22.7299,22.7299,22.53,22.53,168,0
+SPBC.US,D,20230517,000000,22.6501,22.9,22.6501,22.887,619,0
+SPBC.US,D,20230518,000000,22.88,23.038,22.88,23.038,2056,0
+SPBC.US,D,20230519,000000,23.05,23.0801,22.96,22.96,970,0
+SPBC.US,D,20230522,000000,22.9,22.9906,22.9,22.94,845,0
+SPBC.US,D,20230523,000000,22.8,22.8,22.7365,22.7365,311,0
+SPBC.US,D,20230524,000000,22.4301,22.5,22.43,22.4751,642,0
+SPBC.US,D,20230525,000000,22.61,22.6904,22.61,22.6904,1071,0
+SPBC.US,D,20230526,000000,22.9401,22.9865,22.9401,22.9865,291,0
+SPBC.US,D,20230530,000000,23.035,23.035,23.03,23.03,244,0
+SPBC.US,D,20230531,000000,22.99,22.99,22.875,22.8754,802,0
+SPBC.US,D,20230601,000000,23.0946,23.0946,23.0946,23.0946,16,0
+SPBC.US,D,20230602,000000,23.19,23.46,23.19,23.46,374,0
+SPBC.US,D,20230605,000000,23.38,23.4,23.31,23.31,327,0
+SPBC.US,D,20230606,000000,23.29,23.5225,23.29,23.5225,392,0
+SPBC.US,D,20230607,000000,23.3403,23.3403,23.3403,23.3403,62,0
+SPBC.US,D,20230608,000000,23.29,23.4733,23.29,23.4733,1026,0
+SPBC.US,D,20230609,000000,23.47,23.47,23.45,23.45,200,0
+SPBC.US,D,20230612,000000,23.505,23.5938,23.505,23.5938,195,0
+SPBC.US,D,20230613,000000,23.76,23.76,23.7257,23.7257,257,0
+SPBC.US,D,20230614,000000,23.85,23.85,23.7343,23.7343,1054,0
+SPBC.US,D,20230615,000000,24.1019,24.1019,24.1019,24.1019,8,0
+SPBC.US,D,20230616,000000,24.2,24.2586,24.2,24.2586,147,0
+SPBC.US,D,20230620,000000,24.302,24.47,24.302,24.41,1049,0
+SPBC.US,D,20230621,000000,24.18,24.33,24.18,24.33,591,0
+SPBC.US,D,20230622,000000,24.45,24.45,24.38,24.44,1000,0
+SPBC.US,D,20230623,000000,24.36,24.47,24.36,24.44,1683,0
+SPBC.US,D,20230626,000000,24.4467,24.47,24.2672,24.2672,55892,0
+SPBC.US,D,20230627,000000,24.37,24.6507,24.37,24.6507,20082,0
+SPBC.US,D,20230628,000000,24.62,24.62,24.4657,24.4657,580,0
+SPBC.US,D,20230629,000000,24.64,24.72,24.64,24.72,426,0
+SPBC.US,D,20230630,000000,25,25.01,24.96,24.997,1285,0
+SPBC.US,D,20230703,000000,25.43,25.43,25.1735,25.1735,297,0
+SPBC.US,D,20230705,000000,25.12,25.12,25.0276,25.05,23467,0
+SPBC.US,D,20230706,000000,24.6301,24.89,24.63,24.89,1826,0
+SPBC.US,D,20230707,000000,24.71,24.9219,24.71,24.74,881,0
+SPBC.US,D,20230710,000000,24.84,24.84,24.77,24.835,5747,0
+SPBC.US,D,20230711,000000,24.85,24.98,24.85,24.98,3673,0
+SPBC.US,D,20230712,000000,25.335,25.3499,25.185,25.185,2766,0
+SPBC.US,D,20230713,000000,25.28,25.6258,25.28,25.6258,2787,0
+SPBC.US,D,20230714,000000,25.72,25.72,25.3558,25.3558,764,0
+SPBC.US,D,20230717,000000,25.44,25.52,25.44,25.48,3517,0
+SPBC.US,D,20230718,000000,25.71,25.71,25.62,25.62,394,0
+SPBC.US,D,20230719,000000,25.74,25.74,25.68,25.72,1105,0
+SPBC.US,D,20230720,000000,25.8,25.8,25.49,25.49,323,0
+SPBC.US,D,20230721,000000,25.54,25.58,25.52,25.52,911,0
+SPBC.US,D,20230724,000000,25.53,25.5599,25.46,25.46,89328,0
+SPBC.US,D,20230725,000000,25.58,25.6893,25.58,25.58,361,0
+SPBC.US,D,20230726,000000,25.64,25.64,25.5972,25.5972,796,0
+SPBC.US,D,20230727,000000,25.63,25.63,25.31,25.31,430,0
+SPBC.US,D,20230728,000000,25.6985,25.6985,25.53,25.53,718,0
+SPBC.US,D,20230731,000000,25.58,25.66,25.575,25.575,697,0
+SPBC.US,D,20230801,000000,25.65,25.6831,25.45,25.6831,7767,0
+SPBC.US,D,20230802,000000,25.45,25.45,25.3,25.3,63098,0
+SPBC.US,D,20230803,000000,25.25,25.375,25.25,25.2672,8482,0
+SPBC.US,D,20230804,000000,25.43,25.43,25.03,25.03,174,0
+SPBC.US,D,20230807,000000,25.25,25.29,25.25,25.28,832,0
+SPBC.US,D,20230808,000000,25.35,25.35,25.0001,25.3128,3288,0
+SPBC.US,D,20230809,000000,25.12,25.12,25.12,25.12,68,0
+SPBC.US,D,20230810,000000,25.2,25.245,25.12,25.12,1026,0
+SPBC.US,D,20230811,000000,25.18,25.18,25.04,25.08,2745,0
+SPBC.US,D,20230814,000000,25.1099,25.2798,25.1099,25.24,1902,0
+SPBC.US,D,20230815,000000,24.9901,25.0102,24.86,24.86,4333,0
+SPBC.US,D,20230816,000000,24.94,24.94,24.65,24.66,1009,0
+SPBC.US,D,20230817,000000,24.56,24.56,24.3951,24.3951,545,0
+SPBC.US,D,20230818,000000,24.15,24.32,24.12,24.27,3089,0
+SPBC.US,D,20230821,000000,24.2256,24.4474,24.2256,24.4474,1204,0
+SPBC.US,D,20230822,000000,24.44,24.44,24.31,24.31,319,0
+SPBC.US,D,20230823,000000,24.32,24.75,24.32,24.75,1674,0
+SPBC.US,D,20230824,000000,25.12,25.12,24.3912,24.3912,1743,0
+SPBC.US,D,20230825,000000,24.47,24.47,24.47,24.47,87,0
+SPBC.US,D,20230828,000000,24.6501,24.66,24.6501,24.66,644,0
+SPBC.US,D,20230829,000000,24.89,25.41,24.89,25.41,2598,0
+SPBC.US,D,20230830,000000,25.43,25.43,25.374,25.41,3829,0
+SPBC.US,D,20230831,000000,25.505,25.5799,25.3,25.3,1273,0
+SPBC.US,D,20230901,000000,25.34,25.34,25.26,25.27,1000,0
+SPBC.US,D,20230905,000000,25.18,25.2863,25.18,25.18,1530,0
+SPBC.US,D,20230906,000000,25.09,25.09,24.97,25.04,1394,0
+SPBC.US,D,20230907,000000,25.02,25.028,25.02,25.028,452,0
+SPBC.US,D,20230908,000000,25.12,25.12,25.0488,25.0488,463,0
+SPBC.US,D,20230911,000000,25.3,25.3,25.12,25.12,5660,0
+SPBC.US,D,20230912,000000,25.12,25.1698,25.075,25.075,13333,0
+SPBC.US,D,20230913,000000,25.22,25.22,25.07,25.07,2054,0
+SPBC.US,D,20230914,000000,25.26,25.4999,25.25,25.4,11495,0
+SPBC.US,D,20230915,000000,25.13,25.13,24.98,24.98,1576,0
+SPBC.US,D,20230918,000000,25.05,25.05,24.99,25,2461,0
+SPBC.US,D,20230919,000000,24.83,25.0301,24.83,25.01,3740,0
+SPBC.US,D,20230920,000000,25.05,25.0501,24.71,24.71,672,0
+SPBC.US,D,20230921,000000,24.43,24.43,24.23,24.23,5272,0
+SPBC.US,D,20230922,000000,24.3701,24.3701,24.16,24.16,461,0
+SPBC.US,D,20230925,000000,24.2293,24.2293,24.2293,24.2293,256,0
+SPBC.US,D,20230926,000000,23.9,23.9002,23.8201,23.8247,4262,0
+SPBC.US,D,20230927,000000,23.65,23.7,23.65,23.7,380,0
+SPBC.US,D,20230928,000000,23.72,24.0401,23.72,23.9788,1537,0
+SPBC.US,D,20230929,000000,23.9218,23.97,23.9218,23.97,424,0
+SPBC.US,D,20231002,000000,23.91,24.02,23.91,23.94,1077,0
+SPBC.US,D,20231003,000000,23.6401,23.65,23.6401,23.65,257,0
+SPBC.US,D,20231004,000000,23.72,23.94,23.6899,23.87,20744,0
+SPBC.US,D,20231005,000000,23.898,23.9053,23.898,23.9053,250,0
+SPBC.US,D,20231006,000000,23.9,24.32,23.9,24.2555,1400,0
+SPBC.US,D,20231009,000000,24.2,24.34,24.17,24.34,612,0
+SPBC.US,D,20231010,000000,24.48,24.73,24.48,24.53,1531,0
+SPBC.US,D,20231011,000000,24.53,24.53,24.53,24.53,122,0
+SPBC.US,D,20231012,000000,24.51,24.51,24.37,24.37,327,0
+SPBC.US,D,20231013,000000,24.49,24.49,24.27,24.27,292,0
+SPBC.US,D,20231016,000000,24.6,24.7905,24.6,24.7671,1232,0
+SPBC.US,D,20231017,000000,24.75,24.75,24.75,24.75,240,0
+SPBC.US,D,20231018,000000,24.69,24.69,24.44,24.44,3560,0
+SPBC.US,D,20231019,000000,24.45,24.612,24.27,24.27,24908,0
+SPBC.US,D,20231020,000000,24.35,24.35,24.12,24.12,3789,0
+SPBC.US,D,20231023,000000,24.2,24.3399,24.1901,24.2481,2306,0
+SPBC.US,D,20231024,000000,24.69,24.75,24.618,24.618,2149,0
+SPBC.US,D,20231025,000000,24.65,24.65,24.32,24.32,5525,0
+SPBC.US,D,20231026,000000,24.13,24.13,23.9,23.9,1589,0
+SPBC.US,D,20231027,000000,23.9997,24.05,23.73,23.73,1353,0
+SPBC.US,D,20231030,000000,24.0907,24.17,24.0907,24.17,714,0
+SPBC.US,D,20231031,000000,24.17,24.35,24.1,24.35,1513,0
+SPBC.US,D,20231101,000000,24.6,24.66,24.6,24.61,548,0
+SPBC.US,D,20231102,000000,24.9275,25.1267,24.9,25.1267,3033,0
+SPBC.US,D,20231103,000000,25.2801,25.4,25.28,25.28,5622,0
+SPBC.US,D,20231106,000000,25.48,25.48,25.33,25.33,1684,0
+SPBC.US,D,20231107,000000,25.41,25.53,25.3701,25.53,2028,0
+SPBC.US,D,20231108,000000,25.67,25.67,25.42,25.5581,11545,0
+SPBC.US,D,20231109,000000,25.64,25.6692,25.48,25.48,2767,0
+SPBC.US,D,20231110,000000,25.76,25.93,25.55,25.91,2826,0
+SPBC.US,D,20231113,000000,25.94,25.97,25.76,25.8677,17179,0
+SPBC.US,D,20231114,000000,26.28,26.38,26.08,26.16,5184,0
+SPBC.US,D,20231115,000000,26.415,26.6698,26.3803,26.42,3156,0
+SPBC.US,D,20231116,000000,26.3507,26.405,26.3507,26.37,1030,0
+SPBC.US,D,20231117,000000,26.51,26.51,26.355,26.41,2134,0
+SPBC.US,D,20231120,000000,26.51,26.81,26.51,26.66,3678,0
+SPBC.US,D,20231121,000000,26.55,26.65,26.55,26.6,6023,0
+SPBC.US,D,20231122,000000,26.68,26.85,26.68,26.85,1891,0
+SPBC.US,D,20231124,000000,26.9199,26.94,26.88,26.94,689,0
+SPBC.US,D,20231127,000000,26.87,26.87,26.76,26.76,991,0
+SPBC.US,D,20231128,000000,26.9521,26.9521,26.9521,26.9521,100,0
+SPBC.US,D,20231129,000000,27.08,27.08,26.87,26.87,898,0
+SPBC.US,D,20231130,000000,26.8,26.84,26.74,26.84,1779,0
+SPBC.US,D,20231201,000000,26.97,27.39,26.97,27.285,12148,0
+SPBC.US,D,20231204,000000,27.3056,27.38,27.275,27.38,3337,0
+SPBC.US,D,20231205,000000,27.3174,27.58,27.3174,27.5,5687,0
+SPBC.US,D,20231206,000000,27.77,27.77,27.37,27.37,3309,0
+SPBC.US,D,20231207,000000,27.41,27.62,27.41,27.47,2673,0
+SPBC.US,D,20231208,000000,27.63,27.75,27.54,27.75,3397,0
+SPBC.US,D,20231211,000000,27.9,27.9,27.42,27.49,4799,0
+SPBC.US,D,20231212,000000,27.56,27.73,27.5186,27.73,3520,0
+SPBC.US,D,20231213,000000,27.79,28.37,27.79,28.37,1027,0
+SPBC.US,D,20231214,000000,28.47,28.47,28.3138,28.33,1891,0
+SPBC.US,D,20231215,000000,28.07,28.219,28.03,28.11,4928,0
+SPBC.US,D,20231218,000000,28.27,28.36,27.984,28.3268,3627,0
+SPBC.US,D,20231219,000000,28.6,28.6,28.43,28.54,1511,0
+SPBC.US,D,20231220,000000,28.78,28.79,28.32,28.32,4315,0
+SPBC.US,D,20231221,000000,28.66,28.66,28.49,28.64,2346,0
+SPBC.US,D,20231222,000000,28.81,28.81,28.744,28.77,1837,0
+SPBC.US,D,20231226,000000,28.77,28.77,28.6613,28.72,12811,0
+SPBC.US,D,20231227,000000,28.7901,28.88,28.7901,28.88,2423,0
+SPBC.US,D,20231228,000000,28.8157,28.85,28.59,28.59,8328,0
+SPBC.US,D,20231229,000000,28.01,28.8,28.01,28.43,37042,0
+SPBC.US,D,20240102,000000,28.55,28.7087,28.52,28.52,5903,0
+SPBC.US,D,20240103,000000,28.62,28.62,28.18,28.18,16707,0
+SPBC.US,D,20240104,000000,28.4,28.41,28.33,28.33,1875,0
+SPBC.US,D,20240105,000000,28.26,28.3,28.11,28.3,48198,0
+SPBC.US,D,20240108,000000,27.8,28.88,27.8,28.88,6730,0
+SPBC.US,D,20240109,000000,29,29,28.71,28.75,4272,0
+SPBC.US,D,20240110,000000,28.93,29.1267,28.81,29.1267,4015,0
+SPBC.US,D,20240111,000000,29.45,29.46,28.92,29.1538,24367,0
+SPBC.US,D,20240112,000000,30.24,30.24,28.89,29.01,7350,0
+SPBC.US,D,20240116,000000,28.5,28.9444,28.5,28.9,7184,0
+SPBC.US,D,20240117,000000,28.6,28.71,28.5787,28.71,4012,0
+SPBC.US,D,20240118,000000,28.7,28.8185,28.65,28.74,2995,0
+SPBC.US,D,20240119,000000,28.8563,29.23,28.8563,29.23,2531,0
+SPBC.US,D,20240122,000000,29.16,29.2,29.13,29.2,5118,0
+SPBC.US,D,20240123,000000,29.065,29.2,29,29.13,1883,0
+SPBC.US,D,20240124,000000,29.35,29.47,29.2197,29.2197,3167,0
+SPBC.US,D,20240125,000000,29.43,29.44,29.2601,29.3789,3575,0
+SPBC.US,D,20240126,000000,29.37,29.5294,29.37,29.5294,545,0
+SPBC.US,D,20240129,000000,29.43,29.85,29.43,29.8,1950,0
+SPBC.US,D,20240130,000000,29.8799,29.88,29.8,29.85,3698,0
+SPBC.US,D,20240131,000000,29.56,29.64,29.3338,29.3338,3143,0
+SPBC.US,D,20240201,000000,29.43,29.64,29.43,29.5803,2256,0
+SPBC.US,D,20240202,000000,29.8907,30,29.8891,29.93,2442,0
+SPBC.US,D,20240205,000000,29.7401,29.8297,29.7,29.8297,4199,0
+SPBC.US,D,20240206,000000,29.59,29.97,29.59,29.97,4412,0
+SPBC.US,D,20240207,000000,30.01,30.33,30.01,30.29,1607,0
+SPBC.US,D,20240208,000000,30.49,30.49,30.3479,30.4282,12549,0
+SPBC.US,D,20240209,000000,30.6,30.79,30.6,30.7469,3576,0
+SPBC.US,D,20240212,000000,30.8299,31.0499,30.7931,30.9211,8306,0
+SPBC.US,D,20240213,000000,30.4,30.605,30.25,30.38,23413,0
+SPBC.US,D,20240214,000000,30.88,30.9104,30.654,30.9104,3146,0
+SPBC.US,D,20240215,000000,31.09,31.17,31.04,31.13,6974,0
+SPBC.US,D,20240216,000000,31.14,31.14,30.96,30.96,1137,0
+SPBC.US,D,20240220,000000,30.7879,30.83,30.6499,30.83,6646,0
+SPBC.US,D,20240221,000000,30.71,30.75,30.618,30.75,1950,0
+SPBC.US,D,20240222,000000,31.1,31.52,31.1,31.52,9250,0
+SPBC.US,D,20240223,000000,31.52,31.6,31.48,31.55,4667,0
+SPBC.US,D,20240226,000000,32.4,32.4,31.51,31.71,11786,0
+SPBC.US,D,20240227,000000,32.13,32.13,31.65,31.84,10457,0
+SPBC.US,D,20240228,000000,32.07,32.0731,31.94,31.988,25288,0
+SPBC.US,D,20240229,000000,32.44,32.44,32.11,32.32,9513,0
+SPBC.US,D,20240301,000000,32.61,32.67,32.39,32.65,16848,0
+SPBC.US,D,20240304,000000,32.94,33.13,32.64,33.08,12582,0
+SPBC.US,D,20240305,000000,33.32,33.32,32.07,32.3,19978,0
+SPBC.US,D,20240306,000000,32.6,32.84,32.6,32.84,8476,0
+SPBC.US,D,20240307,000000,33.06,33.2,33.03,33.2,3589,0
+SPBC.US,D,20240308,000000,33.29,33.36,33.04,33.04,4969,0
+SPBC.US,D,20240311,000000,33.03,33.26,33.03,33.21,6588,0
+SPBC.US,D,20240312,000000,33.385,33.48,33.15,33.48,66555,0
+SPBC.US,D,20240313,000000,33.66,33.66,33.5,33.59,3633,0
+SPBC.US,D,20240314,000000,33.65,33.65,33.12,33.12,1548,0
+SPBC.US,D,20240315,000000,32.86,33.05,32.76,32.8954,18623,0
+SPBC.US,D,20240318,000000,33.67,33.67,32.99,33.13,8803,0
+SPBC.US,D,20240319,000000,33.31,33.31,32.55,32.99,2706,0
+SPBC.US,D,20240320,000000,33.26,33.44,32.9,33.44,106413,0
+SPBC.US,D,20240321,000000,33.58,33.7599,33.36,33.46,3876,0
+SPBC.US,D,20240322,000000,33.56,33.56,33.18,33.31,5986,0
+SPBC.US,D,20240325,000000,33.43,33.73,33.43,33.73,1208,0
+SPBC.US,D,20240326,000000,33.91,33.91,33.3899,33.41,4118,0
+SPBC.US,D,20240327,000000,33.48,33.55,33.3403,33.55,9204,0
+SPBC.US,D,20240328,000000,33.7404,33.85,33.732,33.82,28187,0
+SPBC.US,D,20240401,000000,34.02,34.02,33.5,33.65,5054,0
+SPBC.US,D,20240402,000000,33.34,33.34,33.1223,33.24,1963,0
+SPBC.US,D,20240403,000000,33.02,33.38,33.02,33.21,2344,0
+SPBC.US,D,20240404,000000,33.5685,33.62,32.963,32.963,62979,0
+SPBC.US,D,20240405,000000,32.91,33.27,32.87,33.16,3763,0
+SPBC.US,D,20240408,000000,33.38,33.51,33.3,33.3,5689,0
+SPBC.US,D,20240409,000000,33.05,33.3571,33.05,33.3571,5368,0
+SPBC.US,D,20240410,000000,33.08,33.1474,33.0385,33.1474,4691,0
+SPBC.US,D,20240411,000000,33.08,33.46,33.08,33.3897,2090,0
+SPBC.US,D,20240412,000000,33.58,33.58,32.61,32.7229,35550,0
+SPBC.US,D,20240415,000000,32.88,32.99,31.92,32.11,15355,0
+SPBC.US,D,20240416,000000,31.86,32.13,31.83,32.02,4412,0
+SPBC.US,D,20240417,000000,31.99,32,31.64,31.8,6797,0
+SPBC.US,D,20240418,000000,31.85,31.93,31.76,31.86,4466,0
+SPBC.US,D,20240419,000000,31.8142,31.8142,31.51,31.54,6196,0
+SPBC.US,D,20240422,000000,31.76,32.01,31.59,32.01,9559,0
+SPBC.US,D,20240423,000000,32.37,32.38,32.2222,32.32,1096,0
+SPBC.US,D,20240424,000000,32.2799,32.29,32.23,32.2472,3720,0
+SPBC.US,D,20240425,000000,32.06,32.126,32.06,32.126,395,0
+SPBC.US,D,20240426,000000,32.36,32.36,32.36,32.36,483,0
+SPBC.US,D,20240429,000000,32.37,32.44,32.33,32.44,1371,0
+SPBC.US,D,20240430,000000,32.37,32.38,31.72,31.72,9294,0
+SPBC.US,D,20240501,000000,31.52,31.65,31.42,31.42,13333,0
+SPBC.US,D,20240502,000000,31.7167,31.97,31.7167,31.8971,1603,0
+SPBC.US,D,20240503,000000,32.25,32.49,32.25,32.38,175504,0
+SPBC.US,D,20240506,000000,32.63,32.8071,32.63,32.8071,2221,0
+SPBC.US,D,20240507,000000,32.88,32.99,32.88,32.8803,787,0
+SPBC.US,D,20240508,000000,32.88,32.88,32.825,32.8591,533,0
+SPBC.US,D,20240509,000000,32.86,33.0272,32.845,33.0272,5892,0
+SPBC.US,D,20240510,000000,33,33.04,32.965,32.98,5634,0
+SPBC.US,D,20240513,000000,32.97,33.175,32.97,33.06,2509,0
+SPBC.US,D,20240514,000000,33.01,33.25,32.97,33.2149,2374,0
+SPBC.US,D,20240515,000000,33.68,33.816,33.68,33.816,2049,0
+SPBC.US,D,20240516,000000,33.87,33.92,33.7349,33.7728,1417,0
+SPBC.US,D,20240517,000000,33.64,33.83,33.64,33.79,13619,0
+SPBC.US,D,20240520,000000,33.68,34.09,33.68,34.09,1767,0
+SPBC.US,D,20240521,000000,34.11,34.13,33.95,34.01,4970,0
+SPBC.US,D,20240522,000000,34.15,34.15,33.87,33.8957,4673,0
+SPBC.US,D,20240523,000000,34.76,34.76,33.595,33.7,2926,0
+SPBC.US,D,20240524,000000,33.8,33.97,33.8,33.9,3831,0
+SPBC.US,D,20240528,000000,33.66,33.99,33.66,33.87,4527,0
+SPBC.US,D,20240529,000000,33.71,33.76,33.61,33.6195,16743,0
+SPBC.US,D,20240530,000000,33.64,33.74,33.43,33.4547,32643,0
+SPBC.US,D,20240531,000000,33.38,33.79,33.13,33.79,1457,0
+SPBC.US,D,20240603,000000,33.85,33.85,33.6103,33.76,7092,0
+SPBC.US,D,20240604,000000,33.825,33.92,33.825,33.9104,508,0
+SPBC.US,D,20240605,000000,34.075,34.3916,33.99,34.3916,9358,0
+SPBC.US,D,20240606,000000,34.4,34.4,34.27,34.27,999,0
+SPBC.US,D,20240607,000000,34.01,34.5145,34.01,34.17,8005,0
+SPBC.US,D,20240610,000000,34.36,34.36,34.2877,34.3172,1741,0
+SPBC.US,D,20240611,000000,34.3,34.3137,34.3,34.3137,766,0
+SPBC.US,D,20240612,000000,34.84,34.91,34.6615,34.6615,41286,0
+SPBC.US,D,20240613,000000,34.5,34.6877,34.4908,34.6877,4696,0
+SPBC.US,D,20240614,000000,34.74,34.74,34.37,34.5594,4952,0
+SPBC.US,D,20240617,000000,34.73,34.905,34.6499,34.905,869,0
+SPBC.US,D,20240618,000000,34.75,34.8337,34.72,34.8337,13637,0
+SPBC.US,D,20240620,000000,34.88,34.9516,34.77,34.77,1996,0
+SPBC.US,D,20240621,000000,34.69,34.69,34.69,34.69,170,0
+SPBC.US,D,20240624,000000,34.54,34.7146,34.34,34.34,1471,0
+SPBC.US,D,20240625,000000,34.52,34.547,34.43,34.547,1122,0
+SPBC.US,D,20240626,000000,34.58,34.5892,34.485,34.5892,1144,0
+SPBC.US,D,20240627,000000,34.57,34.69,34.57,34.5952,1465,0
+SPBC.US,D,20240628,000000,34.66,34.66,34.5175,34.52,22912,0
+SPBC.US,D,20240701,000000,34.525,34.65,34.525,34.65,428,0
+SPBC.US,D,20240702,000000,34.44,34.76,34.44,34.76,17176,0
+SPBC.US,D,20240703,000000,34.7,34.9037,34.7,34.9037,1062,0
+SPBC.US,D,20240705,000000,34.76,34.9,34.75,34.87,8417,0
+SPBC.US,D,20240708,000000,35.38,35.38,34.92,34.9303,21890,0
+SPBC.US,D,20240709,000000,35.045,35.045,35.045,35.045,436,0
+SPBC.US,D,20240710,000000,35.23,35.3669,35.0841,35.3669,3397,0
+SPBC.US,D,20240711,000000,35.5,35.5,35.03,35.11,3798,0
+SPBC.US,D,20240712,000000,35.39,35.49,35.23,35.23,2095,0
+SPBC.US,D,20240715,000000,35.54,35.87,35.54,35.6652,2364,0
+SPBC.US,D,20240716,000000,35.95,36.0332,35.83,36.0332,7901,0
+SPBC.US,D,20240717,000000,35.7,35.9,35.579,35.73,8872,0
+SPBC.US,D,20240718,000000,35.28,35.28,35.19,35.24,1204,0
+SPBC.US,D,20240719,000000,35.29,35.29,35.12,35.12,103422,0
+SPBC.US,D,20240722,000000,35.44,35.58,35.33,35.47,4317,0
+SPBC.US,D,20240723,000000,35.69,35.69,35.37,35.37,975,0
+SPBC.US,D,20240724,000000,34.92,34.92,34.45,34.45,178992,0
+SPBC.US,D,20240725,000000,34.61,34.86,34.34,34.34,1897,0
+SPBC.US,D,20240726,000000,34.77,34.96,34.76,34.87,14095,0
+SPBC.US,D,20240729,000000,34.96,35.005,34.9,34.9738,61282,0
+SPBC.US,D,20240730,000000,34.9,34.93,34.67,34.67,761,0
+SPBC.US,D,20240731,000000,35.06,35.31,35.01,35.15,5747,0
+SPBC.US,D,20240801,000000,35.3,35.3,34.3,34.57,10858,0
+SPBC.US,D,20240802,000000,34.07,34.285,33.63,33.8147,17231,0
+SPBC.US,D,20240805,000000,31.38,32.4101,31.38,32.36,43887,0
+SPBC.US,D,20240806,000000,32.53,33.13,32.43,32.79,11398,0
+SPBC.US,D,20240807,000000,33.28,33.28,32.45,32.5,2637,0
+SPBC.US,D,20240808,000000,33.09,33.51,33.09,33.38,12480,0
+SPBC.US,D,20240809,000000,33.4701,33.68,33.4701,33.6761,523,0
+SPBC.US,D,20240812,000000,33.73,33.7799,33.54,33.54,2200,0
+SPBC.US,D,20240813,000000,33.91,34.2365,33.91,34.2365,312,0
+SPBC.US,D,20240814,000000,34.215,34.215,34.17,34.17,543,0
+SPBC.US,D,20240815,000000,34.77,34.8399,34.66,34.66,1549,0
+SPBC.US,D,20240816,000000,34.72,34.9935,34.72,34.9358,6757,0
+SPBC.US,D,20240819,000000,35,35.2257,34.985,35.2257,4804,0
+SPBC.US,D,20240820,000000,35.15,35.215,35.13,35.2094,32100,0
+SPBC.US,D,20240821,000000,35.35,35.4444,35.19,35.4444,10939,0
+SPBC.US,D,20240822,000000,35.43,35.43,35.0205,35.0205,3662,0
+SPBC.US,D,20240823,000000,35.5,35.5807,35.37,35.45,7126,0
+SPBC.US,D,20240826,000000,35.69,35.69,35.4728,35.4728,745,0
+SPBC.US,D,20240827,000000,35.44,35.5413,35.44,35.4652,484,0
+SPBC.US,D,20240828,000000,35.44,35.44,34.88,35.0536,2497,0
+SPBC.US,D,20240829,000000,35.4,35.5,35.1,35.1,2316,0
+SPBC.US,D,20240830,000000,35.38,35.5089,35.17,35.5089,2747,0
+SPBC.US,D,20240903,000000,34.97,34.98,34.71,34.71,8427,0
+SPBC.US,D,20240904,000000,34.58,34.8,34.58,34.6852,1760,0
+SPBC.US,D,20240905,000000,34.57,34.6367,34.34,34.3966,3542,0
+SPBC.US,D,20240906,000000,33.68,33.75,33.67,33.67,1812,0
+SPBC.US,D,20240909,000000,33.71,34.35,33.71,34.27,20745,0
+SPBC.US,D,20240910,000000,34.265,34.48,34.265,34.48,2337,0
+SPBC.US,D,20240911,000000,34.38,34.81,33.8895,34.81,1853,0
+SPBC.US,D,20240912,000000,34.87,35.19,34.85,35.1533,1424,0
+SPBC.US,D,20240913,000000,35.44,35.4401,35.41,35.41,2200,0
+SPBC.US,D,20240916,000000,35.37,35.3897,35.2601,35.3897,1940,0
+SPBC.US,D,20240917,000000,35.62,35.62,35.45,35.4942,52900,0
+SPBC.US,D,20240918,000000,35.44,35.44,35.39,35.39,445,0
+SPBC.US,D,20240919,000000,35.77,36.34,35.77,36.17,3635,0
+SPBC.US,D,20240920,000000,36.01,36.15,35.98,36.07,3280,0
+SPBC.US,D,20240923,000000,36.08,36.22,36.08,36.19,23371,0
+SPBC.US,D,20240924,000000,36.1599,36.35,36.1599,36.35,2400,0
+SPBC.US,D,20240925,000000,36.2917,36.2917,36.1362,36.1362,1148,0
+SPBC.US,D,20240926,000000,36.455,36.455,36.35,36.35,4384,0
+SPBC.US,D,20240927,000000,36.505,36.55,36.3912,36.3912,9112,0
+SPBC.US,D,20240930,000000,36.26,36.3521,36.06,36.3521,2775,0
+SPBC.US,D,20241001,000000,36.1,36.12,35.95,35.9524,11212,0
+SPBC.US,D,20241002,000000,35.8759,36.09,35.8759,35.8872,1426,0
+SPBC.US,D,20241003,000000,35.89,35.89,35.76,35.8837,19091,0
+SPBC.US,D,20241004,000000,35.915,36.2862,35.915,36.2862,948,0
+SPBC.US,D,20241007,000000,36.3167,36.3167,36.0295,36.0295,9385,0
+SPBC.US,D,20241008,000000,36.23,36.3292,36.23,36.3292,1362,0
+SPBC.US,D,20241009,000000,36.45,36.57,36.44,36.44,1581,0
+SPBC.US,D,20241010,000000,36.42,36.43,36.25,36.355,21940,0
+SPBC.US,D,20241011,000000,36.4711,36.7642,36.4711,36.7642,2525,0
+SPBC.US,D,20241014,000000,37.13,37.19,37.13,37.18,4523,0
+SPBC.US,D,20241015,000000,37.26,37.3417,36.95,36.9713,29007,0
+SPBC.US,D,20241016,000000,36.9801,37.2,36.9801,37.14,2634,0
+SPBC.US,D,20241017,000000,37.2,37.2,37.145,37.145,2368,0
+SPBC.US,D,20241018,000000,37.15,37.43,37.15,37.33,2359,0
+SPBC.US,D,20241021,000000,37.36,37.36,37.2,37.2631,1463,0
+SPBC.US,D,20241022,000000,37.235,37.25,37.18,37.18,858,0
+SPBC.US,D,20241023,000000,37.34,37.34,36.835,36.835,4714,0
+SPBC.US,D,20241024,000000,36.95,37.0255,36.84,37.0255,3791,0
+SPBC.US,D,20241025,000000,37.27,37.28,36.86,36.86,2335,0
+SPBC.US,D,20241028,000000,37.29,37.29,37.18,37.18,1166,0
+SPBC.US,D,20241029,000000,37.34,37.4699,37.34,37.4084,1045,0
+SPBC.US,D,20241030,000000,37.28,37.48,37.2482,37.2482,1845,0
+SPBC.US,D,20241031,000000,36.59,36.67,36.38,36.38,9561,0
+SPBC.US,D,20241101,000000,36.7101,36.91,36.66,36.71,67693,0
+SPBC.US,D,20241104,000000,36.46,36.51,36.25,36.2984,1588,0
+SPBC.US,D,20241105,000000,36.73,36.89,36.73,36.85,7917,0
+SPBC.US,D,20241106,000000,37.98,38.1153,37.6285,38.1153,2642,0
+SPBC.US,D,20241107,000000,38.3013,38.4631,38.3013,38.44,2851,0
+SPBC.US,D,20241108,000000,38.44,38.73,38.4352,38.62,9294,0
+SPBC.US,D,20241111,000000,39.08,39.65,39.0253,39.5001,37170,0
+SPBC.US,D,20241112,000000,39.5,39.5674,39.0761,39.4255,35722,0
+SPBC.US,D,20241113,000000,39.35,39.71,39.27,39.27,8927,0
+SPBC.US,D,20241114,000000,39.39,39.39,38.9213,38.9213,29975,0
+SPBC.US,D,20241115,000000,38.92,38.92,38.5,38.7046,94965,0
+SPBC.US,D,20241118,000000,38.715,38.895,38.6,38.75,59029,0
+SPBC.US,D,20241119,000000,38.75,39.12,38.5715,38.996,10857,0
+SPBC.US,D,20241120,000000,39.16,39.16,38.54,39.0784,11832,0
+SPBC.US,D,20241121,000000,39.42,39.635,39.3343,39.5654,7664,0
+SPBC.US,D,20241122,000000,39.68,39.85,39.5,39.7466,3265,0
+SPBC.US,D,20241125,000000,39.94,39.94,39.5101,39.54,9225,0
+SPBC.US,D,20241126,000000,39.75,40,39.55,39.65,58345,0
+SPBC.US,D,20241127,000000,39.735,39.9,39.695,39.8464,14506,0
+SPBC.US,D,20241129,000000,39.92,40.26,39.92,40.05,7700,0
+SPBC.US,D,20241202,000000,40.05,40.23,39.98,39.98,5812,0
+SPBC.US,D,20241203,000000,39.99,40.26,39.87,40.0301,27470,0
+SPBC.US,D,20241204,000000,40.21,40.4443,40.13,40.4443,6693,0
+SPBC.US,D,20241205,000000,40.72,40.73,40.2615,40.3738,8529,0
+SPBC.US,D,20241206,000000,40.5175,40.6311,40.44,40.58,13163,0
+SPBC.US,D,20241209,000000,40.51,40.52,40.03,40.07,17034,0
+SPBC.US,D,20241210,000000,40.3,40.3,39.94,39.9684,17954,0
+SPBC.US,D,20241211,000000,40.41,40.8185,40.41,40.601,34070,0
+SPBC.US,D,20241212,000000,40.46,40.674,40.29,40.29,16145,0
+SPBC.US,D,20241213,000000,40.48,40.56,40.21,40.56,5604,0
+SPBC.US,D,20241216,000000,40.7,41.13,40.6,40.7996,58307,0
+SPBC.US,D,20241217,000000,40.6745,40.96,40.61,40.7141,35444,0
+SPBC.US,D,20241218,000000,40.71,40.88,38.72,39.0774,79486,0
+SPBC.US,D,20241219,000000,39.645041,39.645041,38.8825,38.8825,21312,0
+SPBC.US,D,20241220,000000,38.7142,39.642,38.6514,39.24,10143,0
+SPBC.US,D,20241223,000000,39.02,39.4499,38.82,39.3015,10942,0
+SPBC.US,D,20241224,000000,39.59,40.006,39.59,40.006,19486,0
+SPBC.US,D,20241226,000000,39.7,39.88,39.68,39.68,5755,0
+SPBC.US,D,20241227,000000,39.56,39.56,39.13,39.2893,164717,0
+SPBC.US,D,20241230,000000,38.75,38.89,38.4108,38.8769,13082,0
+SPBC.US,D,20241231,000000,39.0519,39.0519,38.53,38.6248,15164,0
+SPBC.US,D,20250102,000000,38.905,39.15,38.4,38.8,16299,0
+SPBC.US,D,20250103,000000,39.03,39.34,38.91,39.34,26761,0
+SPBC.US,D,20250106,000000,39.6994,39.9384,39.51,39.51,6897,0
+SPBC.US,D,20250107,000000,39.53,39.53,38.9036,38.99,8977,0
+SPBC.US,D,20250108,000000,38.96,38.97,38.72,38.9457,6453,0
+SPBC.US,D,20250110,000000,38.84,38.84,38.2108,38.4195,13232,0
+SPBC.US,D,20250113,000000,37.98,38.43,37.85,38.43,14640,0
+SPBC.US,D,20250114,000000,38.59,38.65,38.305,38.55,5303,0
+SPBC.US,D,20250115,000000,39.37,39.5374,39.24,39.414,5104,0
+SPBC.US,D,20250116,000000,39.36,39.4601,39.33,39.35,6718,0
+SPBC.US,D,20250117,000000,39.82,40.08,39.76,39.9518,3456,0
+SPBC.US,D,20250121,000000,40.13,40.37771,40.13,40.34,166182,0
+SPBC.US,D,20250122,000000,40.44,40.63,40.44,40.49,16589,0
+SPBC.US,D,20250123,000000,40.49,40.68,40.49,40.67,6858,0
+SPBC.US,D,20250124,000000,40.84,40.84,40.625,40.664,4758,0
+SPBC.US,D,20250127,000000,39.78,39.9,39.6751,39.9,25784,0
+SPBC.US,D,20250128,000000,39.87,40.31,39.87,40.2576,5197,0
+SPBC.US,D,20250129,000000,40.25,40.33,40,40.19,9248,0
+SPBC.US,D,20250130,000000,40.33,41.1,40.33,40.4943,2946,0
+SPBC.US,D,20250131,000000,40.65,40.73,40.04,40.1054,11461,0
+SPBC.US,D,20250203,000000,39.27,40.02,38.81,39.71,171766,0
+SPBC.US,D,20250204,000000,39.734103,39.95,39.65,39.83,5317,0
+SPBC.US,D,20250205,000000,39.96,40.07,39.67,40.0387,209691,0
+SPBC.US,D,20250206,000000,40.07,40.18,40.0204,40.13,21277,0
+SPBC.US,D,20250207,000000,40.2,40.21,39.73,39.73,4128,0
+SPBC.US,D,20250210,000000,40.05,40.105,40.01,40.0694,3794,0
+SPBC.US,D,20250211,000000,40.395,40.395,39.9401,39.9835,1792,0
+SPBC.US,D,20250212,000000,39.54,40.0067,39.54,39.9676,27684,0
+SPBC.US,D,20250213,000000,39.92,40.49,39.92,40.4407,14893,0
+SPBC.US,D,20250214,000000,40.33,40.6082,40.33,40.38,23175,0
+SPBC.US,D,20250218,000000,40.58,40.58,40.24,40.4073,3243,0
+SPBC.US,D,20250219,000000,40.48,40.596,40.48,40.596,1243,0
+SPBC.US,D,20250220,000000,40.35,40.45,40.24,40.4355,4326,0
+SPBC.US,D,20250221,000000,40.095,40.1802,39.634,39.634,38443,0
+SPBC.US,D,20250224,000000,39.54,39.72,39.34,39.34,1448,0
+SPBC.US,D,20250225,000000,39.16,39.16,38.7779,39.04,2375,0
+SPBC.US,D,20250226,000000,39.245,39.2687,38.72,38.74,4413,0
+SPBC.US,D,20250227,000000,39.14,39.14,38.08,38.08,860,0
+SPBC.US,D,20250228,000000,38.08,38.72,37.95,38.72,2716,0
+SPBC.US,D,20250303,000000,39.13,39.13,37.88,38.1239,71218,0
+SPBC.US,D,20250304,000000,37.72,38.16,37.35,37.68,51926,0
+SPBC.US,D,20250305,000000,37.86,38.25,37.57,38.25,12312,0
+SPBC.US,D,20250306,000000,37.87,37.87,37.46,37.4948,35287,0
+SPBC.US,D,20250307,000000,37.75,37.81,37.1,37.61,2991,0
+SPBC.US,D,20250310,000000,36.75,36.7545,35.93,36.2886,39668,0
+SPBC.US,D,20250311,000000,35.95,36.5516,35.94,36.1758,49233,0
+SPBC.US,D,20250312,000000,36.5,36.51,36.29,36.45,2400,0
+SPBC.US,D,20250313,000000,36.31,36.31,35.75,35.75,109448,0
+SPBC.US,D,20250314,000000,36.32,36.74,36.32,36.7272,5683,0
+SPBC.US,D,20250317,000000,36.58,37.1199,36.58,36.93,1697,0
+SPBC.US,D,20250318,000000,36.68,36.68,36.37,36.41,4030,0
+SPBC.US,D,20250319,000000,36.8799,37.0079,36.7,37.0079,42856,0
+SPBC.US,D,20250320,000000,37.09,37.09,36.86,36.8684,1962,0
+SPBC.US,D,20250321,000000,36.67,36.7932,36.67,36.7932,1081,0
+SPBC.US,D,20250324,000000,37.51,37.81,37.51,37.81,1948,0
+SPBC.US,D,20250325,000000,37.765,37.8,37.5401,37.71,5963,0
+SPBC.US,D,20250326,000000,37.25,37.3,37.16,37.2238,6672,0
+SPBC.US,D,20250327,000000,37.05,37.31,37.05,37.1133,7078,0
+SPBC.US,D,20250328,000000,36.396,36.45,36.23,36.2324,2496,0
+SPBC.US,D,20250331,000000,35.87,36.44,35.788,36.31,9711,0
+SPBC.US,D,20250401,000000,36.27,36.5811,36.27,36.5401,14262,0
+SPBC.US,D,20250402,000000,36.5049,36.9583,36.5049,36.9401,670,0
+SPBC.US,D,20250403,000000,35.525,35.525,34.927,34.927,4895,0
+SPBC.US,D,20250404,000000,34.49,34.49,32.9365,32.9365,8678,0
+SPBC.US,D,20250407,000000,29.96,32.86,29.96,32.59,15325,0
+SPBC.US,D,20250408,000000,33.72,33.97,31.635,32.08,6916,0
+SPBC.US,D,20250409,000000,32.0485,35.355,32.0485,35.3,1753,0
+SPBC.US,D,20250410,000000,34.52,34.52,33.75,34.1,2548,0
+SPBC.US,D,20250411,000000,34.15,34.94,34.15,34.79,4979,0
+SPBC.US,D,20250414,000000,35.45,35.45,35.03,35.18,9902,0
+SPBC.US,D,20250415,000000,35.5479,35.5479,35.0728,35.0728,11332,0
+SPBC.US,D,20250416,000000,34.75,34.75,34.02,34.43,2430,0
+SPBC.US,D,20250417,000000,34.5,34.6033,34.42,34.42,20221,0
+SPBC.US,D,20250421,000000,34.42,34.42,33.48,33.81,4145,0
+SPBC.US,D,20250422,000000,34.7,34.9299,34.5604,34.71,2618,0
+SPBC.US,D,20250423,000000,35.26,35.81,35.26,35.36,4402,0
+SPBC.US,D,20250424,000000,35.7715,36.1447,35.7715,36.1447,6433,0
+SPBC.US,D,20250425,000000,36.15,36.4716,36.04,36.4716,5674,0
+SPBC.US,D,20250428,000000,36.5,36.51,36.0916,36.44,6662,0
+SPBC.US,D,20250429,000000,36.53,36.7153,36.52,36.7153,626,0
+SPBC.US,D,20250430,000000,36.25,36.85,36.25,36.54,977,0
+SPBC.US,D,20250501,000000,37.37,37.37,37.0369,37.0369,2631,0
+SPBC.US,D,20250502,000000,37.41,37.62,37.41,37.56,1297,0
+SPBC.US,D,20250505,000000,37.28,37.51,37.24,37.24,3658,0
+SPBC.US,D,20250506,000000,37.24,37.24,37.094,37.094,1567,0
+SPBC.US,D,20250508,000000,37.9147,37.9147,37.61,37.64,950,0
+SPBC.US,D,20250509,000000,38.0579,38.0579,37.545,37.66,1141,0
+SPBC.US,D,20250512,000000,38.72,38.8879,38.65,38.83,1097,0
+SPBC.US,D,20250513,000000,38.93,39.45,38.93,39.3472,241447,0
+SPBC.US,D,20250514,000000,39.35,39.35,39.19,39.2,3026,0
+SPBC.US,D,20250515,000000,39.25,39.4814,39.21,39.21,18269,0
+SPBC.US,D,20250516,000000,39.41,39.675,39.41,39.675,2743,0
+SPBC.US,D,20250519,000000,39.61,39.789,39.6001,39.789,2703,0
+SPBC.US,D,20250520,000000,39.64,39.6638,39.5,39.6638,3869,0
+SPBC.US,D,20250521,000000,39.59,39.8,39.04,39.1874,44303,0
+SPBC.US,D,20250522,000000,39.18,39.51,39.1506,39.2,9113,0
+SPBC.US,D,20250523,000000,38.86,38.99,38.81,38.9152,3953,0
+SPBC.US,D,20250527,000000,39.34,39.83,39.34,39.62,179172,0
+SPBC.US,D,20250528,000000,39.6507,39.8699,39.3901,39.3901,9450,0
+SPBC.US,D,20250529,000000,39.77,39.77,39.27,39.27,2081,0
+SPBC.US,D,20250530,000000,39.43,39.478,39.22,39.46,299850,0
+SPBC.US,D,20250602,000000,39.25,39.62,39.2,39.59,278827,0
+SPBC.US,D,20250603,000000,39.64,39.955,39.64,39.936,5975,0
+SPBC.US,D,20250604,000000,39.91,39.98,39.83,39.83,4421,0
+SPBC.US,D,20250605,000000,39.86,40.03,39.45,39.4926,3538,0
+SPBC.US,D,20250606,000000,40.096,40.11,40,40,3052,0
+SPBC.US,D,20250609,000000,40.14,40.3425,40.14,40.2605,7308,0
+SPBC.US,D,20250610,000000,40.3,40.53,40.3,40.53,1565,0
+SPBC.US,D,20250611,000000,40.5,40.6196,40.26,40.361,9110,0
+SPBC.US,D,20250612,000000,40.2,40.49,40.2,40.416,2351,0
+SPBC.US,D,20250613,000000,40.13,40.24,39.8735,39.8735,7320,0
+SPBC.US,D,20250616,000000,40.3,40.4721,40.3,40.398,2246,0
+SPBC.US,D,20250617,000000,40.23,40.23,39.91,39.9398,6273,0
+SPBC.US,D,20250618,000000,40.18,40.18,39.84,39.87,6861,0
+SPBC.US,D,20250620,000000,40.1,40.1,39.71,39.7674,10041,0
+SPBC.US,D,20250623,000000,39.66,40.13,39.66,40.13,4203,0
+SPBC.US,D,20250624,000000,40.55,40.7663,40.55,40.7155,22910,0
+SPBC.US,D,20250625,000000,40.83,40.83,40.63,40.69,3379,0
+SPBC.US,D,20250626,000000,40.84,41.035,40.84,41.035,2235,0
+SPBC.US,D,20250627,000000,41.2,41.27,40.99,41.16,2146,0
+SPBC.US,D,20250630,000000,41.2915,41.44,41.23,41.44,8435,0
+SPBC.US,D,20250701,000000,41.2805,41.41,41.2,41.3122,44536,0
+SPBC.US,D,20250702,000000,41.4,41.66,41.32,41.6594,13858,0
+SPBC.US,D,20250703,000000,41.9,42.04,41.9,41.9684,4621,0
+SPBC.US,D,20250707,000000,41.86,41.86,41.5027,41.54,2423,0
+SPBC.US,D,20250708,000000,41.5771,41.7285,41.5,41.585,51259,0
+SPBC.US,D,20250709,000000,41.89,41.99,41.6842,41.9671,5180,0
+SPBC.US,D,20250710,000000,41.9,42.25,41.9,42.1584,1690,0
+SPBC.US,D,20250711,000000,42.17,42.29,42.12,42.1833,186295,0
+SPBC.US,D,20250714,000000,42.1445,42.38,42.0801,42.3453,15281,0
+SPBC.US,D,20250715,000000,42.49,42.49,42.04,42.05,30134,0
+SPBC.US,D,20250716,000000,42.31,42.32,41.91,42.2538,343184,0
+SPBC.US,D,20250717,000000,42.29,42.4833,42.2601,42.4833,4578,0
+SPBC.US,D,20250718,000000,42.58,42.58,42.31,42.355,6295,0
+SPBC.US,D,20250721,000000,42.9,42.9,42.3916,42.3916,10168,0
+SPBC.US,D,20250722,000000,42.47,42.62,42.39,42.5946,7514,0
+SPBC.US,D,20250723,000000,42.65,42.8286,42.5211,42.8286,3922,0
+SPBC.US,D,20250724,000000,42.99,43.0888,42.87,42.943,11243,0
+SPBC.US,D,20250725,000000,42.94,43.08,42.92,43.0046,783,0
+SPBC.US,D,20250728,000000,43.15,43.15,42.9609,43.0302,3831,0
+SPBC.US,D,20250729,000000,43.135,43.18,42.9009,42.9009,11667,0
+SPBC.US,D,20250730,000000,42.693,43.07,42.68,42.8202,5445,0
+SPBC.US,D,20250731,000000,43.18,43.21,42.6625,42.6625,7043,0
+SPBC.US,D,20250801,000000,41.93,42.09,41.785,41.8231,22712,0
+SPBC.US,D,20250804,000000,41.82,42.52,41.82,42.4969,9172,0
+SPBC.US,D,20250805,000000,42.559,42.56,42.18,42.2531,13322,0
+SPBC.US,D,20250806,000000,42.35,42.7004,42.25,42.61,5303,0
+SPBC.US,D,20250807,000000,42.98,42.98,42.4816,42.5985,4434,0
+SPBC.US,D,20250808,000000,42.98,42.98,42.8302,42.9473,9925,0
+SPBC.US,D,20250811,000000,43.11,43.21,42.9058,42.9058,58279,0
+SPBC.US,D,20250812,000000,43.11,43.53,43.11,43.4727,13560,0
+SPBC.US,D,20250813,000000,43.74,43.79,43.5858,43.7492,2540,0
+SPBC.US,D,20250814,000000,43.5099,43.66,43.4213,43.5904,8550,0
+SPBC.US,D,20250815,000000,43.55,43.56,43.41,43.411,9062,0
+SPBC.US,D,20250818,000000,43.3,43.43,43.2986,43.3677,4071,0
+SPBC.US,D,20250819,000000,43.1476,43.1599,42.87,42.9671,15679,0
+SPBC.US,D,20250820,000000,42.915,43.03,42.6612,42.909,31425,0
+SPBC.US,D,20250821,000000,42.585,42.83,42.39,42.654,15746,0
+SPBC.US,D,20250822,000000,42.88,43.6097,42.85,43.4573,6102,0
+SPBC.US,D,20250825,000000,43.28,43.3599,43.14,43.158,11251,0
+SPBC.US,D,20250826,000000,43.09,43.2777,43,43.2673,8872,0
+SPBC.US,D,20250827,000000,43.27,43.4699,43.27,43.4383,13452,0
+SPBC.US,D,20250828,000000,43.47,43.64,43.39,43.5501,3485,0
+SPBC.US,D,20250829,000000,43.3,43.402,43.06,43.0786,3917,0
+SPBC.US,D,20250902,000000,42.64,42.9064,42.6,42.9064,110112,0
+SPBC.US,D,20250903,000000,43.2,43.2,42.97,43.1544,5508,0
+SPBC.US,D,20250904,000000,43.19,43.451,42.995,43.445,6434,0
+SPBC.US,D,20250905,000000,43.86,43.86,43.18,43.363,6991,0
+SPBC.US,D,20250908,000000,43.46,43.6799,43.46,43.5351,4948,0
+SPBC.US,D,20250909,000000,43.54,43.66,43.46,43.6455,3006,0
+SPBC.US,D,20250910,000000,43.93,43.93,43.78,43.8584,1117,0
+SPBC.US,D,20250911,000000,44.03,44.2706,44.03,44.2671,4066,0
+SPBC.US,D,20250912,000000,44.26,44.46,44.22,44.3407,15284,0
+SPBC.US,D,20250915,000000,44.37,44.45,44.31,44.4375,19087,0
+SPBC.US,D,20250916,000000,44.43,44.47,44.31,44.4636,23037,0
+SPBC.US,D,20250917,000000,44.44,44.48,44.04,44.3616,4371,0
+SPBC.US,D,20250918,000000,44.62,44.91,44.62,44.6699,8098,0
+SPBC.US,D,20250919,000000,44.65,44.8183,44.64,44.8183,4724,0
+SPBC.US,D,20250922,000000,44.72,44.99,44.68,44.8979,34381,0
+SPBC.US,D,20250923,000000,44.86,44.8979,44.55,44.5868,4883,0
+SPBC.US,D,20250924,000000,44.63,44.74,44.47,44.5501,7524,0
+SPBC.US,D,20250925,000000,43.97,44.28,43.86,44.086,6001,0
+SPBC.US,D,20250926,000000,44.22,44.44,44.101,44.3405,53485,0
+SPBC.US,D,20250929,000000,44.631352,44.77,44.5666,44.66,24181,0
+SPBC.US,D,20250930,000000,44.65,44.8494,44.47,44.8494,4887,0
+SPBC.US,D,20251001,000000,44.73,45.16,44.72,45.0849,20452,0
+SPBC.US,D,20251002,000000,45.14,45.2542,45.01,45.1816,14824,0
+SPBC.US,D,20251003,000000,45.22,45.5585,45.2,45.2565,4671,0
+SPBC.US,D,20251006,000000,45.46,45.68,45.4,45.6079,5890,0
+SPBC.US,D,20251007,000000,45.55,45.565,45.16,45.26,3446,0
+SPBC.US,D,20251008,000000,45.38,45.67,45.231,45.59,11719,0
+SPBC.US,D,20251009,000000,45.42,45.42,45.23,45.3568,1293,0
+SPBC.US,D,20251010,000000,45.44,45.475,43.95,43.9933,4459,0
+SPBC.US,D,20251013,000000,44.465,44.719,44.31,44.6625,6997,0
+SPBC.US,D,20251014,000000,43.9489,44.6997,43.9489,44.4346,3545,0
+SPBC.US,D,20251015,000000,44.86,44.94,44.48,44.5418,21565,0
+SPBC.US,D,20251016,000000,44.688,44.7485,43.98,44.13,2695,0
+SPBC.US,D,20251017,000000,44.05,44.43,43.9866,44.33,2183,0
+SPBC.US,D,20251020,000000,44.86,45.1,44.79,45.0013,30093,0
+SPBC.US,D,20251021,000000,44.86,45.2299,44.82,45.035,29017,0
+SPBC.US,D,20251022,000000,44.9,44.9,44.38,44.6332,6830,0
+SPBC.US,D,20251023,000000,44.76,45.0987,44.76,45.0134,8030,0
+SPBC.US,D,20251024,000000,45.43,45.5,45.305,45.3848,3747,0
+SPBC.US,D,20251027,000000,45.99,46.16,45.8517,46.0937,3917,0
+SPBC.US,D,20251028,000000,46.18,46.18,46.09,46.1613,2598,0
+SPBC.US,D,20251029,000000,46.279,46.279,45.9999,45.9999,4076,0
+SPBC.US,D,20251030,000000,45.738,45.79,45.3912,45.3912,351598,0
+SPBC.US,D,20251031,000000,45.94,45.94,45.4803,45.6755,5990,0
+SPBC.US,D,20251103,000000,45.42,45.7,45.2701,45.5502,16452,0
+SPBC.US,D,20251104,000000,45.17,45.17,44.7975,44.7975,1964,0
+SPBC.US,D,20251105,000000,44.976311,45.3,44.976311,45.103,4777,0
+SPBC.US,D,20251106,000000,44.5916,44.5916,44.459,44.4703,1084,0
+SPBC.US,D,20251107,000000,44.24,44.6135,43.9812,44.6135,1420,0
+SPBC.US,D,20251110,000000,45.06,45.42,45.06,45.42,1084,0
+SPBC.US,D,20251111,000000,45.34,45.5,45.15,45.3794,4047,0
+SPBC.US,D,20251112,000000,45.43,45.4599,45.2,45.3614,1026,0
+SPBC.US,D,20251113,000000,44.96,44.96,44.4388,44.4388,3333,0
+SPBC.US,D,20251114,000000,43.93,44.485,43.9,44.2952,36335,0
+SPBC.US,D,20251117,000000,44.34,44.34,43.712456,43.8211,2601,0
+SPBC.US,D,20251118,000000,43.385,43.71,43.385,43.4687,12281,0
+SPBC.US,D,20251119,000000,43.84,43.84,43.38,43.5334,3571,0
+SPBC.US,D,20251120,000000,44.38,44.38,42.7295,42.7295,4991,0
+SPBC.US,D,20251121,000000,42.73,43.35,42.5312,43.0319,44769,0
+SPBC.US,D,20251124,000000,43.37,43.9369,43.37,43.9369,4216,0
+SPBC.US,D,20251125,000000,43.879,44.2899,43.7199,44.2773,4622,0
+SPBC.US,D,20251126,000000,44.44,44.775,44.44,44.6712,3605,0
+SPBC.US,D,20251128,000000,44.7,44.96,44.7,44.9303,3352,0
+SPBC.US,D,20251201,000000,44.6,44.74,44.38,44.475,17905,0
+SPBC.US,D,20251202,000000,44.87,44.89,44.754,44.82,2894,0
+SPBC.US,D,20251203,000000,44.856,45.1,44.856,45.04,4751,0
+SPBC.US,D,20251204,000000,44.95,45.033,44.88,45.0317,1736,0
+SPBC.US,D,20251205,000000,45.02,45.24,44.97,44.9732,5490,0
+SPBC.US,D,20251208,000000,45.27,45.27,44.8,44.8451,5245,0
+SPBC.US,D,20251209,000000,44.84,45.19,44.84,44.965,1918,0
+SPBC.US,D,20251210,000000,44.91,45.37,44.91,45.2744,2285,0
+SPBC.US,D,20251211,000000,44.92,45.35,44.92,45.285,2646,0
+SPBC.US,D,20251212,000000,44.98,44.98,44.52,44.7209,45903,0
+SPBC.US,D,20251215,000000,44.72,44.76,44.4007,44.5319,4787,0
+SPBC.US,D,20251216,000000,44.59,44.59,44.19,44.5243,12920,0
+SPBC.US,D,20251217,000000,44.6,44.62,43.91,43.9566,132234,0
+SPBC.US,D,20251218,000000,44.431,44.64,44.16,44.2382,8566,0
+SPBC.US,D,20251219,000000,44.55,44.79,44.55,44.705,4859,0
+SPBC.US,D,20251222,000000,45.02,45.15,44.94,45.01,5203,0
+SPBC.US,D,20251223,000000,45,45.17,44.865,45.105,7576,0
+SPBC.US,D,20251224,000000,45.17,45.26,45.08,45.2561,1368,0
+SPBC.US,D,20251226,000000,45.18,45.299,45.155,45.25,5017,0
+SPBC.US,D,20251229,000000,45.055,45.12,44.9914,45.0529,4163,0
+SPBC.US,D,20251230,000000,45.17,45.17,45.01,45.0671,3999,0
+SPBC.US,D,20251231,000000,44.98,45,44.7197,44.7197,4213,0
+SPBC.US,D,20260102,000000,44.87,44.97,44.7615,44.8559,2585,0
+SPBC.US,D,20260105,000000,45.25,45.559,45.25,45.4023,14568,0
+SPBC.US,D,20260106,000000,45.4,45.689,45.4,45.6101,7253,0
+SPBC.US,D,20260107,000000,45.55,45.71,45.365,45.365,124478,0
+SPBC.US,D,20260108,000000,45.18,45.42,45.18,45.35,3112,0
+SPBC.US,D,20260109,000000,45.54,45.73,45.39,45.6188,3809,0
+SPBC.US,D,20260112,000000,45.48,45.755,45.48,45.7495,2173,0
+SPBC.US,D,20260113,000000,45.72,45.8301,45.68,45.79,3893,0
+SPBC.US,D,20260114,000000,45.66,45.8,45.48,45.725,7045,0
+SPBC.US,D,20260115,000000,45.8862,46.05,45.7059,45.7059,3113,0
+SPBC.US,D,20260116,000000,45.76,45.84,45.73,45.73,2365,0
+SPBC.US,D,20260120,000000,44.8,45.06,44.4541,44.4541,5948,0
+SPBC.US,D,20260121,000000,44.6606,45.186,44.49,44.9996,7168,0
+SPBC.US,D,20260122,000000,45.16,45.37,45.16,45.2153,1726,0
+SPBC.US,D,20260123,000000,45.3,45.399,45.195,45.2242,4041,0
+SPBC.US,D,20260126,000000,45.44,45.51,45.4055,45.4055,1536,0
+SPBC.US,D,20260127,000000,45.62,45.68,45.4506,45.66,30989,0
+SPBC.US,D,20260128,000000,45.72,45.72,45.5,45.6523,11404,0
+SPBC.US,D,20260129,000000,45.4539,45.4539,44.81,45.299,2747,0
+SPBC.US,D,20260130,000000,45.26,45.26,44.95,45.0921,3526,0
+SPBC.US,D,20260202,000000,44.92,45.22,44.92,45.0645,2125,0
+SPBC.US,D,20260203,000000,45.1,45.1,44.1,44.5673,5519,0
+SPBC.US,D,20260204,000000,44.48,44.48,44.09,44.2048,3387,0
+SPBC.US,D,20260205,000000,43.75,43.81,43.1551,43.1551,7865,0
+SPBC.US,D,20260206,000000,43.8201,44.3591,43.8201,44.3591,5562,0
+SPBC.US,D,20260209,000000,44.25,44.71,44.25,44.6243,3310,0
+SPBC.US,D,20260210,000000,44.43,44.595,44.3472,44.3472,3342,0
+SPBC.US,D,20260211,000000,44.53,44.53,44.09,44.28,7361,0
+SPBC.US,D,20260212,000000,44.4,44.4,43.4121,43.4698,96804,0
+SPBC.US,D,20260213,000000,43.52,44,43.19,43.5914,14856,0
+SPBC.US,D,20260217,000000,43.57,43.82,43.14,43.528,14263,0
+SPBC.US,D,20260218,000000,43.8,44.04,43.8,43.88,2743,0
diff --git a/daily/us/nasdaq etfs/spcy.us.txt b/daily/us/nasdaq etfs/spcy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f36730558a9438ce915ec4f5df699488c1e7fb46
--- /dev/null
+++ b/daily/us/nasdaq etfs/spcy.us.txt	
@@ -0,0 +1,196 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPCY.US,D,20250306,000000,18.18,18.94,17.9059,17.9059,482,0
+SPCY.US,D,20250307,000000,17.6247,18.8331,17.6247,18.8331,1096,0
+SPCY.US,D,20250310,000000,18.62,18.62,16.66,17.1514,738,0
+SPCY.US,D,20250311,000000,17.15,19.59,17.15,19.3975,1994,0
+SPCY.US,D,20250312,000000,21.68,22.16,21.105,21.2884,4401,0
+SPCY.US,D,20250313,000000,21.52,21.52,19.5599,19.5599,5045,0
+SPCY.US,D,20250314,000000,21,22.1233,21,22.1233,3664,0
+SPCY.US,D,20250317,000000,22.69,22.69,21.315,21.6553,6738,0
+SPCY.US,D,20250318,000000,19.87,20.56,18.8058,18.8058,2001,0
+SPCY.US,D,20250319,000000,19.61,20.89,19.61,20.1638,2641,0
+SPCY.US,D,20250320,000000,20.41,20.5199,19.675,19.8169,2382,0
+SPCY.US,D,20250321,000000,19.52,21.26,19.52,21.1971,3734,0
+SPCY.US,D,20250324,000000,20.98,21.93,20.94,21.6837,3202,0
+SPCY.US,D,20250325,000000,21.26,21.27,20.914,20.92,867,0
+SPCY.US,D,20250326,000000,18.691,18.7299,17.845,17.9459,7038,0
+SPCY.US,D,20250327,000000,17.27,17.27,16.4238,16.4238,2800,0
+SPCY.US,D,20250328,000000,16.4799,16.4799,15.77,15.9094,13050,0
+SPCY.US,D,20250331,000000,15.03,15.7617,15,15.7617,4819,0
+SPCY.US,D,20250401,000000,16.07,16.33,16.07,16.2928,289,0
+SPCY.US,D,20250402,000000,16.78,16.78,16.255,16.3634,9763,0
+SPCY.US,D,20250403,000000,13.97,15.5489,13.66,13.7809,6097,0
+SPCY.US,D,20250404,000000,12.62,12.62,11.01,11.7104,2981,0
+SPCY.US,D,20250407,000000,10.53,13.67,10.52,13.3226,3802,0
+SPCY.US,D,20250408,000000,14.8106,15.16,12.38,12.6048,5957,0
+SPCY.US,D,20250409,000000,13.5863,16.97,13.55,16.9045,19390,0
+SPCY.US,D,20250410,000000,15.6101,15.6101,13.83,14.95,6053,0
+SPCY.US,D,20250411,000000,14.75,14.75,14.2,14.6851,3326,0
+SPCY.US,D,20250414,000000,15.58,15.58,14.6479,14.6479,3664,0
+SPCY.US,D,20250415,000000,14.9289,15.27,14.871,15.0275,2307,0
+SPCY.US,D,20250416,000000,13.96,13.96,12.75,13.2457,1430,0
+SPCY.US,D,20250417,000000,12.885,12.885,12.7,12.7005,677,0
+SPCY.US,D,20250421,000000,11.521,11.521,11.08,11.3424,2611,0
+SPCY.US,D,20250422,000000,11.835,12.175,11.7681,11.9538,2596,0
+SPCY.US,D,20250423,000000,13.95,14.209,13.3319,13.3319,7933,0
+SPCY.US,D,20250424,000000,14.08,15.16,14.08,14.9591,5690,0
+SPCY.US,D,20250425,000000,15.05,15.9201,15.04,15.8223,7130,0
+SPCY.US,D,20250428,000000,15.85,15.91,15.55,15.8927,5914,0
+SPCY.US,D,20250429,000000,15.451,15.5,15.31,15.359,6205,0
+SPCY.US,D,20250430,000000,11.96,13.5238,11.96,13.5238,5518,0
+SPCY.US,D,20250501,000000,13.89,14.92,13.89,14.2525,2922,0
+SPCY.US,D,20250502,000000,14.57,15.05,14.57,15.0027,3960,0
+SPCY.US,D,20250505,000000,14.58,14.58,14.2582,14.2582,504,0
+SPCY.US,D,20250507,000000,13.6596,14.88,13.57,14.88,2544,0
+SPCY.US,D,20250508,000000,14.6,15.265,14.53,14.6744,5636,0
+SPCY.US,D,20250509,000000,15.02,15.02,14.34,14.5225,1593,0
+SPCY.US,D,20250512,000000,15.99,16.23,15.49,15.965,1727,0
+SPCY.US,D,20250513,000000,17.44,19.4314,17.4,19.4314,3365,0
+SPCY.US,D,20250514,000000,23.5499,23.66,22.279,23.2707,11174,0
+SPCY.US,D,20250515,000000,22.46,23.3444,21.1501,22.5884,5269,0
+SPCY.US,D,20250516,000000,23.56,24.63,23.04,23.8104,8800,0
+SPCY.US,D,20250519,000000,22.66,23.73,22.66,23.1361,4695,0
+SPCY.US,D,20250520,000000,22.39,22.39,21.9052,21.9052,964,0
+SPCY.US,D,20250521,000000,22.66,22.66,20.9157,20.9157,3517,0
+SPCY.US,D,20250522,000000,20.85,21.3508,20.85,20.892,2796,0
+SPCY.US,D,20250523,000000,19.535,20.169,19.535,20.0121,4016,0
+SPCY.US,D,20250527,000000,20.56,22,20.56,21.2883,4270,0
+SPCY.US,D,20250528,000000,21,22.13,21,21.5213,3877,0
+SPCY.US,D,20250529,000000,22.95,22.96,21.66,21.6913,4362,0
+SPCY.US,D,20250530,000000,20.4,20.4792,20.15,20.4792,1652,0
+SPCY.US,D,20250602,000000,21.04,21.368,20.8801,21.368,1763,0
+SPCY.US,D,20250603,000000,22.4099,23.34,22.4099,23.0164,5383,0
+SPCY.US,D,20250604,000000,22.746,23.5839,22.746,23.5839,1614,0
+SPCY.US,D,20250605,000000,22.6716,22.99,21.4882,21.4882,1328,0
+SPCY.US,D,20250606,000000,22.2909,22.6202,22.1143,22.1143,1512,0
+SPCY.US,D,20250609,000000,22.791,23.0958,22.791,23.0958,1582,0
+SPCY.US,D,20250610,000000,22.78,23.1617,22.75,23.1617,2682,0
+SPCY.US,D,20250611,000000,23.751,23.8049,23.1,23.1383,896,0
+SPCY.US,D,20250612,000000,23.55,23.7001,23.5,23.544,830,0
+SPCY.US,D,20250613,000000,21.8586,22.0445,21.8586,22.0445,577,0
+SPCY.US,D,20250616,000000,23.99,23.99,23.5294,23.5294,671,0
+SPCY.US,D,20250617,000000,23.44,23.44,23.2207,23.2207,811,0
+SPCY.US,D,20250618,000000,24.6,24.6,24.1006,24.1006,388,0
+SPCY.US,D,20250620,000000,24.59,24.59,23.75,24.2784,1434,0
+SPCY.US,D,20250623,000000,23.0592,23.0592,21.9428,21.9428,587,0
+SPCY.US,D,20250624,000000,23.12,23.53,23.12,23.4628,678,0
+SPCY.US,D,20250625,000000,26.24,26.56,25.26,26.5503,3280,0
+SPCY.US,D,20250626,000000,27.14,28.22,26.4019,28.2167,7369,0
+SPCY.US,D,20250627,000000,28.55,28.71,27.6917,27.6917,5472,0
+SPCY.US,D,20250630,000000,28.22,28.97,28.22,28.6572,1465,0
+SPCY.US,D,20250701,000000,27.7901,27.7901,26.6875,26.6875,3619,0
+SPCY.US,D,20250702,000000,27.25,28.1731,27.25,28.1731,4346,0
+SPCY.US,D,20250703,000000,28.93,29.19,28.3826,28.3826,1898,0
+SPCY.US,D,20250707,000000,26.91,27.3442,26.82,27.3442,1287,0
+SPCY.US,D,20250708,000000,27.99,28.7831,27.99,28.7831,2187,0
+SPCY.US,D,20250709,000000,29.4085,29.861,28.97,29.86,7259,0
+SPCY.US,D,20250710,000000,29.95,30.27,29.8248,30.2498,3920,0
+SPCY.US,D,20250711,000000,30.17,30.42,29.6903,29.6903,3531,0
+SPCY.US,D,20250714,000000,30.16,30.4949,29.37,29.8084,7535,0
+SPCY.US,D,20250715,000000,32,33.6,32,33.0646,8262,0
+SPCY.US,D,20250716,000000,33.1,33.2048,32.491,33.1882,5928,0
+SPCY.US,D,20250717,000000,33.45,34,33.241,33.241,2161,0
+SPCY.US,D,20250718,000000,32.93,32.93,32.3025,32.4224,2790,0
+SPCY.US,D,20250721,000000,32.729,33.75,32.0352,32.0352,3266,0
+SPCY.US,D,20250722,000000,32.08,32.08,29.8,30.2799,7889,0
+SPCY.US,D,20250723,000000,31.7204,31.96,31.529,31.886,1340,0
+SPCY.US,D,20250724,000000,32.26,33.4,32.26,33.0325,2096,0
+SPCY.US,D,20250725,000000,32.63,34.152,32.63,34.152,1650,0
+SPCY.US,D,20250728,000000,35.2,38.31,35.2,38.2247,21823,0
+SPCY.US,D,20250729,000000,38.6,39.089,37.0232,37.0232,20333,0
+SPCY.US,D,20250730,000000,39.34,39.94,38.9025,39.1835,10471,0
+SPCY.US,D,20250731,000000,41,41,37.49,37.737,19674,0
+SPCY.US,D,20250801,000000,35.97,36.23,34.47,35.3725,19367,0
+SPCY.US,D,20250804,000000,37.01,38.08,36.9413,37.5799,4667,0
+SPCY.US,D,20250805,000000,37.75,38.035,36.281,36.5483,7681,0
+SPCY.US,D,20250806,000000,30.54,30.54,28.46,30.0819,15501,0
+SPCY.US,D,20250807,000000,30.74,31.76,30.051,30.1337,7101,0
+SPCY.US,D,20250808,000000,30.5311,30.5311,29.195,29.195,4562,0
+SPCY.US,D,20250811,000000,28.98,30.2379,28.98,29.3684,3423,0
+SPCY.US,D,20250812,000000,29.3424,30.469,29.3424,30.3971,4055,0
+SPCY.US,D,20250813,000000,29.97,30.15,29.4901,29.8935,3238,0
+SPCY.US,D,20250814,000000,29.0312,29.6033,29.0312,29.6033,1757,0
+SPCY.US,D,20250815,000000,28.985,29.2279,28.27,29.2279,1979,0
+SPCY.US,D,20250818,000000,29.6104,29.87,29.6104,29.7866,1369,0
+SPCY.US,D,20250819,000000,29.0082,29.0082,27.012,27.012,2545,0
+SPCY.US,D,20250820,000000,25.375,26.5617,25.13,26.5617,4361,0
+SPCY.US,D,20250821,000000,26.82,26.82,26.22,26.2487,2411,0
+SPCY.US,D,20250822,000000,27.2352,27.6931,27.2352,27.6931,878,0
+SPCY.US,D,20250825,000000,27.4553,28.835,27.4553,28.1097,1909,0
+SPCY.US,D,20250826,000000,28.135,28.73,28.135,28.568,3994,0
+SPCY.US,D,20250827,000000,28.07,29.04,28.07,28.8054,2426,0
+SPCY.US,D,20250828,000000,28.9,28.9,27.91,28.0734,5414,0
+SPCY.US,D,20250829,000000,25.97,25.97,25.4992,25.4992,4840,0
+SPCY.US,D,20250902,000000,24.5019,24.5355,23.624,24.5355,1757,0
+SPCY.US,D,20250903,000000,24.05,24.2428,24.0476,24.0476,1114,0
+SPCY.US,D,20250904,000000,24.21,24.5617,24.1092,24.5617,2568,0
+SPCY.US,D,20250905,000000,23.401,23.6344,23.4,23.6344,2192,0
+SPCY.US,D,20250908,000000,24.29,24.29,23.6373,23.6373,1291,0
+SPCY.US,D,20250909,000000,23.64,25.7154,23.64,25.7154,2553,0
+SPCY.US,D,20250910,000000,27.9903,28.06,26.9,27.2595,2315,0
+SPCY.US,D,20250911,000000,27.12,27.57,27.12,27.2683,2132,0
+SPCY.US,D,20250912,000000,28.0066,28.37,27.88,27.9835,1713,0
+SPCY.US,D,20250915,000000,27.24,28.172,27.24,28.172,626,0
+SPCY.US,D,20250916,000000,27.4702,27.55,27.4354,27.4354,818,0
+SPCY.US,D,20250917,000000,26.73,26.73,26.3811,26.6516,1746,0
+SPCY.US,D,20250918,000000,27.48,28.3349,27.48,28.2155,1838,0
+SPCY.US,D,20250919,000000,28.2856,28.46,28.1967,28.1967,581,0
+SPCY.US,D,20250922,000000,28.24,29.895,28.24,29.895,1025,0
+SPCY.US,D,20250923,000000,29.88,29.88,28.47,29.1319,2490,0
+SPCY.US,D,20250924,000000,29.15,29.171,28.4197,28.4197,913,0
+SPCY.US,D,20250925,000000,28.81,28.9344,28.44,28.503,681,0
+SPCY.US,D,20251001,000000,30.69,33.9246,30.69,33.9246,8730,0
+SPCY.US,D,20251002,000000,34.21,34.3901,33.8,34.2166,1312,0
+SPCY.US,D,20251003,000000,34.8462,34.8462,33,33.5976,4219,0
+SPCY.US,D,20251006,000000,34.89,35.4,34.89,34.9296,2118,0
+SPCY.US,D,20251007,000000,34.4699,35.091,34.4699,35.0711,1439,0
+SPCY.US,D,20251008,000000,38.05,38.1408,38.05,38.1408,535,0
+SPCY.US,D,20251009,000000,39.02,39.02,38.3704,38.3704,1114,0
+SPCY.US,D,20251010,000000,36.03,37.75,33.0878,33.0878,2181,0
+SPCY.US,D,20251013,000000,35.391,35.8,35.1616,35.1616,1306,0
+SPCY.US,D,20251014,000000,34.12,34.65,32.5563,32.5563,3660,0
+SPCY.US,D,20251015,000000,33.77,34.09,32.6746,32.9861,2239,0
+SPCY.US,D,20251016,000000,33.96,33.969,33.2714,33.2714,2796,0
+SPCY.US,D,20251017,000000,32.67,32.94,32.5252,32.5252,1237,0
+SPCY.US,D,20251020,000000,35.0528,35.0528,34.1671,34.1671,2098,0
+SPCY.US,D,20251021,000000,33.481,33.8197,33.481,33.8197,3862,0
+SPCY.US,D,20251022,000000,33.3366,33.3366,31.439,32.0831,1984,0
+SPCY.US,D,20251023,000000,30.031,30.36,29.6601,29.6601,3415,0
+SPCY.US,D,20251024,000000,30.5601,30.901,30.5229,30.5229,972,0
+SPCY.US,D,20251027,000000,31.96,33.4022,31.96,33.4022,2235,0
+SPCY.US,D,20251028,000000,34.2,35.5405,34.2,35.5405,1236,0
+SPCY.US,D,20251029,000000,38.25,38.25,36.66,36.8023,13306,0
+SPCY.US,D,20251030,000000,35.4577,35.71,34.4525,34.4525,854,0
+SPCY.US,D,20251031,000000,35.73,35.73,34.931,35.4976,851,0
+SPCY.US,D,20251103,000000,36.14,36.908,35.3297,35.3297,1676,0
+SPCY.US,D,20251104,000000,32.501,32.905,31.709,31.709,3958,0
+SPCY.US,D,20251105,000000,29.77,29.77,27.4452,27.4452,2434,0
+SPCY.US,D,20251106,000000,27.585,27.711,25.27,25.2863,2038,0
+SPCY.US,D,20251107,000000,23.8596,24.8507,22.77,24.8507,4384,0
+SPCY.US,D,20251110,000000,26.09,26.73,26.09,26.5887,2105,0
+SPCY.US,D,20251111,000000,25.041,25.1884,24.8101,24.8101,847,0
+SPCY.US,D,20251112,000000,25.319,25.319,24,24.2988,1691,0
+SPCY.US,D,20251113,000000,21.75,22.13,21.47,21.6409,6316,0
+SPCY.US,D,20251114,000000,21.22,23.38,21.22,22.7859,3688,0
+SPCY.US,D,20251117,000000,22,22.2399,20.5,20.9035,865,0
+SPCY.US,D,20251118,000000,20.64,21.27,20,20.8928,2142,0
+SPCY.US,D,20251119,000000,20.3005,20.7368,20.25,20.7368,1647,0
+SPCY.US,D,20251120,000000,21.35,21.35,18.6452,18.7414,6050,0
+SPCY.US,D,20251121,000000,18.83,19.132,18,18.8462,1866,0
+SPCY.US,D,20251124,000000,18.87,20.03,18.7509,19.9465,6555,0
+SPCY.US,D,20251125,000000,17.7257,18.9315,17.7257,18.9315,6656,0
+SPCY.US,D,20251126,000000,19.62,19.63,19.21,19.4069,1356,0
+SPCY.US,D,20251128,000000,19.53,19.53,19.23,19.4875,1473,0
+SPCY.US,D,20251201,000000,20.58,20.58,18.52,19.6062,2258,0
+SPCY.US,D,20251202,000000,19.7686,19.79,19.5152,19.5152,2950,0
+SPCY.US,D,20251204,000000,20.31,20.4572,20.31,20.4572,463,0
+SPCY.US,D,20251205,000000,20.411,20.6275,20.41,20.6275,434,0
+SPCY.US,D,20251209,000000,20.86,21.0688,20.86,21.0688,262,0
+SPCY.US,D,20251210,000000,20.86,20.8646,20.485,20.8646,650,0
+SPCY.US,D,20251211,000000,19.381,20.0143,19.381,20.0143,642,0
+SPCY.US,D,20251212,000000,20.01,20.01,18.3425,18.3425,2628,0
+SPCY.US,D,20251215,000000,18.72,18.72,17.9391,17.9391,594,0
+SPCY.US,D,20251217,000000,17.69,17.69,16.5183,16.5183,2021,0
+SPCY.US,D,20251218,000000,16.89,17.0501,16.5387,16.5387,6037,0
+SPCY.US,D,20251219,000000,17.5,18.1351,17.5,18.1351,1003,0
+SPCY.US,D,20251222,000000,18.361,18.41,18.361,18.3664,538,0
diff --git a/daily/us/nasdaq etfs/sqlv.us.txt b/daily/us/nasdaq etfs/sqlv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a49ab19078a1e2aa2101478cbe15a06489c8d899
--- /dev/null
+++ b/daily/us/nasdaq etfs/sqlv.us.txt	
@@ -0,0 +1,1755 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SQLV.US,D,20170714,000000,23.7901,23.9062,23.7901,23.8695,7291.6542433605,0
+SQLV.US,D,20170717,000000,23.9815,23.9815,23.9547,23.9646,1378.0853519527,0
+SQLV.US,D,20170718,000000,23.8396,23.8396,23.7673,23.7841,5465.9683820684,0
+SQLV.US,D,20170719,000000,24.0014,24.0014,23.9984,23.9984,529.25735901621,0
+SQLV.US,D,20170720,000000,24.0857,24.0857,24.0757,24.0757,2163.4024618072,0
+SQLV.US,D,20170721,000000,24.0957,24.0957,23.7881,23.8009,7367.2624375056,0
+SQLV.US,D,20170724,000000,23.7961,23.7971,23.7841,23.7841,1587.7720770487,0
+SQLV.US,D,20170725,000000,24.0887,24.0957,24.056,24.056,2680.5625097602,0
+SQLV.US,D,20170726,000000,23.9914,23.9914,23.8873,23.8873,4237.0831998955,0
+SQLV.US,D,20170727,000000,23.6888,23.6888,23.6601,23.6601,4978.0435025181,0
+SQLV.US,D,20170728,000000,23.68,23.68,23.5342,23.5758,16525.935021624,0
+SQLV.US,D,20170731,000000,23.5659,23.6135,23.5183,23.6135,3196.7144484579,0
+SQLV.US,D,20170801,000000,23.5659,23.68,23.5083,23.6601,8077.9794624702,0
+SQLV.US,D,20170802,000000,23.5103,23.5103,23.3218,23.3218,4303.6184107433,0
+SQLV.US,D,20170803,000000,23.2812,23.2812,23.2693,23.2693,633.09261230891,0
+SQLV.US,D,20170804,000000,23.188,23.2256,23.1583,23.2256,3282.4037351558,0
+SQLV.US,D,20170807,000000,23.2167,23.2623,23.2038,23.2623,2118.0375453201,0
+SQLV.US,D,20170808,000000,23.2256,23.5013,23.2138,23.2455,6671.66705137,0
+SQLV.US,D,20170809,000000,22.9162,22.933,22.7723,22.8397,5157.486949956,0
+SQLV.US,D,20170810,000000,22.6096,22.6096,22.4678,22.4678,3360.0281478115,0
+SQLV.US,D,20170811,000000,22.1107,22.5382,22.1107,22.4619,6883.3699949765,0
+SQLV.US,D,20170814,000000,22.6225,22.7455,22.6225,22.7455,3496.1228972728,0
+SQLV.US,D,20170815,000000,22.5572,22.5659,22.4906,22.5194,3071.7089008046,0
+SQLV.US,D,20170816,000000,22.5849,22.5849,22.5472,22.5472,2118.0375453201,0
+SQLV.US,D,20170817,000000,22.2734,22.2734,22.2356,22.2356,5105.065268682,0
+SQLV.US,D,20170818,000000,22.0383,22.0383,22.0244,22.0244,2118.0375453201,0
+SQLV.US,D,20170821,000000,22.0631,22.0631,22.0631,22.0631,529.25735901621,0
+SQLV.US,D,20170823,000000,22.1573,22.1573,22.1464,22.1464,1800.4831299103,0
+SQLV.US,D,20170825,000000,22.2912,22.2912,22.2744,22.2744,633.09261230891,0
+SQLV.US,D,20170829,000000,22.5749,22.5749,22.5629,22.5629,1058.5147180324,0
+SQLV.US,D,20170831,000000,23.1583,23.1583,23.1583,23.1583,1712.777624702,0
+SQLV.US,D,20170901,000000,22.8577,22.8577,22.8388,22.8388,2118.0375453201,0
+SQLV.US,D,20170905,000000,22.8477,22.8477,22.6136,22.6136,2649.3111228468,0
+SQLV.US,D,20170906,000000,22.8577,22.8577,22.7367,22.7367,2482.9730957275,0
+SQLV.US,D,20170907,000000,22.697,22.7357,22.697,22.7069,4834.8919882699,0
+SQLV.US,D,20170908,000000,22.6414,22.6771,22.6275,22.6771,1162.3499713251,0
+SQLV.US,D,20170911,000000,22.9429,22.9429,22.9429,22.9429,424.41399646823,0
+SQLV.US,D,20170912,000000,23.1583,23.1583,23.1583,23.1583,529.25735901621,0
+SQLV.US,D,20170914,000000,23.1969,23.1969,23.178,23.178,310.49765062285,0
+SQLV.US,D,20170918,000000,23.4528,23.4528,23.4528,23.4528,424.41399646823,0
+SQLV.US,D,20170919,000000,23.3963,23.3963,23.3963,23.3963,218.75970839337,0
+SQLV.US,D,20170920,000000,23.5013,23.5013,23.5013,23.5013,113.9163458454,0
+SQLV.US,D,20170925,000000,23.7464,23.7464,23.7295,23.7375,1162.3499713251,0
+SQLV.US,D,20170926,000000,23.8496,23.8496,23.8268,23.8268,2201.7106135074,0
+SQLV.US,D,20170928,000000,24.5182,24.5182,24.5182,24.5182,102.82714403744,0
+SQLV.US,D,20170929,000000,24.5003,24.5003,24.4339,24.4427,3380.1903329168,0
+SQLV.US,D,20171002,000000,24.6452,24.6452,24.6452,24.6452,193.55697701164,0
+SQLV.US,D,20171003,000000,24.6998,24.7086,24.6998,24.7086,12657.819809157,0
+SQLV.US,D,20171005,000000,24.916,24.916,24.916,24.916,211.70294360648,0
+SQLV.US,D,20171006,000000,24.8506,24.8506,24.8506,24.8506,1484.9449330112,0
+SQLV.US,D,20171009,000000,24.7185,24.7185,24.7185,24.7185,1432.5232517372,0
+SQLV.US,D,20171010,000000,24.7365,24.7365,24.7365,24.7365,846.81177442593,0
+SQLV.US,D,20171011,000000,24.8783,24.8783,24.793,24.793,1148.2364417513,0
+SQLV.US,D,20171012,000000,24.8217,24.8217,24.8217,24.8217,186.50021222476,0
+SQLV.US,D,20171018,000000,24.9536,24.9536,24.9438,24.9438,1058.5147180324,0
+SQLV.US,D,20171023,000000,25.0012,25.0012,24.9824,24.9824,722.81433602785,0
+SQLV.US,D,20171024,000000,24.8406,24.8406,24.8118,24.8118,376.02475221533,0
+SQLV.US,D,20171031,000000,24.6878,24.6878,24.6798,24.6798,2860.0059571981,0
+SQLV.US,D,20171101,000000,24.3773,24.4348,24.2929,24.2929,13383.658472951,0
+SQLV.US,D,20171102,000000,24.6155,24.6155,24.6155,24.6155,424.41399646823,0
+SQLV.US,D,20171103,000000,24.4814,24.4814,24.4814,24.4814,102.82714403744,0
+SQLV.US,D,20171106,000000,24.4726,24.547,24.4427,24.538,2963.8412104907,0
+SQLV.US,D,20171110,000000,24.2542,24.2542,24.2542,24.2542,102.82714403744,0
+SQLV.US,D,20171122,000000,25.0866,25.0866,25.0866,25.0866,211.70294360648,0
+SQLV.US,D,20171130,000000,25.7581,25.7581,25.6342,25.6342,1022.2227848427,0
+SQLV.US,D,20171201,000000,25.5389,25.5389,25.0688,25.3961,7750.3439545078,0
+SQLV.US,D,20171204,000000,25.764,25.9278,25.6579,25.6639,1957.7481737323,0
+SQLV.US,D,20171205,000000,25.5389,25.5389,25.5389,25.5389,259.08407860413,0
+SQLV.US,D,20171207,000000,25.3981,25.3981,25.3791,25.3791,507.07895540029,0
+SQLV.US,D,20171218,000000,25.8514,25.8514,25.8494,25.8494,791.36576538614,0
+SQLV.US,D,20171219,000000,25.7174,25.7274,25.7174,25.7274,387.11395402329,0
+SQLV.US,D,20171226,000000,25.89,25.89,25.89,25.89,103.8352532927,0
+SQLV.US,D,20171229,000000,25.8227,25.8227,25.8227,25.8227,780.27656357818,0
+SQLV.US,D,20180102,000000,25.6887,25.9645,25.6887,25.8712,3177.5603726078,0
+SQLV.US,D,20180103,000000,25.9645,25.9645,25.9645,25.9645,527.24114050567,0
+SQLV.US,D,20180104,000000,25.9188,25.9188,25.9188,25.9188,270.17328041208,0
+SQLV.US,D,20180105,000000,25.9188,25.9188,25.9188,25.9188,153.23260680088,0
+SQLV.US,D,20180110,000000,25.7363,25.7363,25.7363,25.7363,249.00298605143,0
+SQLV.US,D,20180112,000000,26.7798,26.7798,26.7571,26.7571,316.54630615446,0
+SQLV.US,D,20180116,000000,26.8562,26.8562,26.7601,26.7601,889.15236314722,0
+SQLV.US,D,20180118,000000,26.4495,26.4495,26.4495,26.4495,102.82714403744,0
+SQLV.US,D,20180119,000000,26.4873,26.7898,26.4653,26.7898,1447.6448905662,0
+SQLV.US,D,20180122,000000,26.6945,26.6945,26.6668,26.6668,897.21723718938,0
+SQLV.US,D,20180125,000000,26.5437,26.5626,26.5437,26.5626,2448.6973810483,0
+SQLV.US,D,20180130,000000,26.3355,26.3355,26.3355,26.3355,169.36235488519,0
+SQLV.US,D,20180131,000000,26.3652,26.3652,26.154,26.154,755.07383219645,0
+SQLV.US,D,20180205,000000,25.3881,25.406,25.3078,25.3078,3676.5744539659,0
+SQLV.US,D,20180206,000000,24.7602,24.7602,24.7602,24.7602,316.54630615446,0
+SQLV.US,D,20180208,000000,24.6501,24.6501,24.6501,24.6501,1054.4822810113,0
+SQLV.US,D,20180213,000000,24.8366,24.8366,24.8366,24.8366,384.08962625748,0
+SQLV.US,D,20180216,000000,25.774,25.774,25.774,25.774,254.04353232778,0
+SQLV.US,D,20180221,000000,25.8712,25.8712,25.7631,25.7631,422.3977779577,0
+SQLV.US,D,20180226,000000,25.895,25.895,25.895,25.895,337.71660051511,0
+SQLV.US,D,20180313,000000,26.5339,26.5339,26.5339,26.5339,189.52453999056,0
+SQLV.US,D,20180315,000000,26.1847,26.1847,26.1817,26.1817,615.95475496933,0
+SQLV.US,D,20180321,000000,26.3741,26.3741,26.3741,26.3741,319.57063392026,0
+SQLV.US,D,20180328,000000,25.4922,25.4922,25.4922,25.4922,134.07853095077,0
+SQLV.US,D,20180404,000000,25.644,25.644,25.644,25.644,102.82714403744,0
+SQLV.US,D,20180413,000000,26.4168,26.4168,26.4168,26.4168,207.67050658541,0
+SQLV.US,D,20180417,000000,26.8463,26.8463,26.8463,26.8463,210.69483435121,0
+SQLV.US,D,20180419,000000,26.7937,26.7937,26.7937,26.7937,631.07639379837,0
+SQLV.US,D,20180424,000000,26.6201,26.6201,26.6073,26.6073,527.24114050567,0
+SQLV.US,D,20180427,000000,26.4316,26.4316,26.3652,26.3652,376.02475221533,0
+SQLV.US,D,20180507,000000,26.5726,26.6578,26.5726,26.6578,592.76824209815,0
+SQLV.US,D,20180509,000000,26.8264,26.8264,26.7947,26.7947,527.24114050567,0
+SQLV.US,D,20180510,000000,26.8662,26.9564,26.8463,26.9564,2213.8079245706,0
+SQLV.US,D,20180511,000000,27.0347,27.0347,27.0209,27.0209,1054.4822810113,0
+SQLV.US,D,20180514,000000,27.0547,27.0547,26.9782,27.0159,3144.2927671839,0
+SQLV.US,D,20180515,000000,26.9099,27.0249,26.9099,27.0249,1158.317534304,0
+SQLV.US,D,20180516,000000,27.37,27.4723,27.37,27.4723,675.43320103021,0
+SQLV.US,D,20180517,000000,27.5962,27.5962,27.5188,27.5188,3253.1685667529,0
+SQLV.US,D,20180518,000000,27.5962,27.5962,27.5773,27.5863,1541.3990513063,0
+SQLV.US,D,20180521,000000,27.6815,27.6915,27.6498,27.6915,2363.0080943505,0
+SQLV.US,D,20180522,000000,27.7014,27.7014,27.5863,27.5863,1360.9474946131,0
+SQLV.US,D,20180523,000000,27.49,27.491,27.49,27.491,1121.0174918591,0
+SQLV.US,D,20180524,000000,27.3968,27.5486,27.3968,27.5486,1161.3418620698,0
+SQLV.US,D,20180525,000000,27.5387,27.5387,27.5238,27.5238,2109.972671278,0
+SQLV.US,D,20180529,000000,27.5287,27.5287,27.5287,27.5287,527.24114050567,0
+SQLV.US,D,20180530,000000,27.7748,28.0019,27.7748,28.0019,2531.3623399804,0
+SQLV.US,D,20180531,000000,27.8313,27.854,27.6815,27.6815,1214.7716525991,0
+SQLV.US,D,20180601,000000,27.9751,27.9751,27.9751,27.9751,316.54630615446,0
+SQLV.US,D,20180604,000000,28.0605,28.0605,28.0465,28.0465,527.24114050567,0
+SQLV.US,D,20180606,000000,28.2766,28.5326,28.2766,28.5326,1235.9419469598,0
+SQLV.US,D,20180607,000000,28.4731,28.4731,28.4731,28.4731,253.03542307251,0
+SQLV.US,D,20180608,000000,28.4394,28.5157,28.4394,28.5157,1267.1933338731,0
+SQLV.US,D,20180611,000000,28.6397,28.6397,28.6209,28.6209,210.69483435121,0
+SQLV.US,D,20180612,000000,28.733,28.733,28.6021,28.6021,5472.0170375999,0
+SQLV.US,D,20180613,000000,28.5822,28.5822,28.5416,28.5416,843.78744666013,0
+SQLV.US,D,20180614,000000,28.5326,28.5326,28.4959,28.4959,1366.9961501447,0
+SQLV.US,D,20180615,000000,28.488,28.488,28.488,28.488,210.69483435121,0
+SQLV.US,D,20180618,000000,28.6496,28.6496,28.6496,28.6496,102.82714403744,0
+SQLV.US,D,20180619,000000,28.6397,28.7886,28.6397,28.7886,596.80067911922,0
+SQLV.US,D,20180622,000000,28.7974,28.7974,28.6309,28.6309,4231.0345443638,0
+SQLV.US,D,20180625,000000,28.4127,28.4137,28.4107,28.4137,2936.6222605985,0
+SQLV.US,D,20180626,000000,28.6209,28.6457,28.6209,28.6209,3164.4549522893,0
+SQLV.US,D,20180627,000000,28.3431,28.3431,28.3431,28.3431,264.12462488047,0
+SQLV.US,D,20180628,000000,28.0208,28.0208,28.0208,28.0208,266.140843391,0
+SQLV.US,D,20180702,000000,28.0019,28.0019,28.0019,28.0019,422.3977779577,0
+SQLV.US,D,20180706,000000,28.8759,28.8759,28.8669,28.8669,1813.5885502288,0
+SQLV.US,D,20180709,000000,29.0663,29.0663,29.0663,29.0663,256.05975083832,0
+SQLV.US,D,20180710,000000,29.226,29.226,29.0048,29.0365,3371.1173496194,0
+SQLV.US,D,20180712,000000,28.6496,28.6695,28.6397,28.6397,1289.371737489,0
+SQLV.US,D,20180716,000000,28.742,28.742,28.4394,28.4394,524.21681273986,0
+SQLV.US,D,20180718,000000,28.6695,28.6695,28.6695,28.6695,316.54630615446,0
+SQLV.US,D,20180719,000000,28.6021,28.6021,28.6002,28.6002,697.61160464612,0
+SQLV.US,D,20180720,000000,28.7797,28.7886,28.7597,28.7597,543.37088858997,0
+SQLV.US,D,20180725,000000,28.5147,28.5772,28.4394,28.4394,1038.352532927,0
+SQLV.US,D,20180727,000000,28.9046,28.9046,28.9046,28.9046,534.29790529256,0
+SQLV.US,D,20180730,000000,28.2579,28.2579,28.24,28.24,664.34399922225,0
+SQLV.US,D,20180731,000000,28.4681,28.4681,28.4681,28.4681,1675.477582257,0
+SQLV.US,D,20180802,000000,28.4681,28.5624,28.4681,28.5465,1731.9317005521,0
+SQLV.US,D,20180803,000000,28.5326,28.5326,28.4582,28.4731,1202.6743415359,0
+SQLV.US,D,20180806,000000,28.6397,28.6397,28.6339,28.6339,1371.0285871658,0
+SQLV.US,D,20180807,000000,28.7597,28.7597,28.74,28.74,2109.972671278,0
+SQLV.US,D,20180808,000000,28.6962,28.733,28.6962,28.7151,2437.6081792403,0
+SQLV.US,D,20180809,000000,28.8074,28.8074,28.8074,28.8074,1054.4822810113,0
+SQLV.US,D,20180810,000000,28.733,28.733,28.6884,28.6884,3329.7848701534,0
+SQLV.US,D,20180813,000000,28.6209,28.6209,28.6119,28.6119,2109.972671278,0
+SQLV.US,D,20180814,000000,28.7886,28.7974,28.6804,28.7429,3047.5142786781,0
+SQLV.US,D,20180815,000000,28.6021,28.6021,28.2579,28.3621,5485.1224579185,0
+SQLV.US,D,20180816,000000,28.6021,28.6021,28.6021,28.6021,1059.5228272877,0
+SQLV.US,D,20180817,000000,28.5922,28.5922,28.5922,28.5922,630.06828454311,0
+SQLV.US,D,20180820,000000,28.7886,28.853,28.7886,28.853,1882.1399795871,0
+SQLV.US,D,20180821,000000,29.0583,29.235,29.0583,29.235,1158.317534304,0
+SQLV.US,D,20180822,000000,29.1993,29.2438,29.1993,29.235,2431.5595237088,0
+SQLV.US,D,20180824,000000,29.2915,29.2915,29.1586,29.1586,1197.6337952595,0
+SQLV.US,D,20180827,000000,29.235,29.235,29.235,29.235,1703.7046414045,0
+SQLV.US,D,20180828,000000,29.3868,29.3868,29.1774,29.1973,52907.589935026,0
+SQLV.US,D,20180830,000000,29.226,29.226,29.226,29.226,1054.4822810113,0
+SQLV.US,D,20180831,000000,29.1218,29.226,29.1218,29.226,9728.2543133455,0
+SQLV.US,D,20180906,000000,29.1218,29.1218,29.113,29.113,2115.0132175543,0
+SQLV.US,D,20180907,000000,28.9334,28.9334,28.7697,28.7697,19284.121944041,0
+SQLV.US,D,20180911,000000,28.6596,28.6596,28.6596,28.6596,790.35765613087,0
+SQLV.US,D,20180912,000000,28.6119,28.7697,28.6119,28.7697,1273.2419894047,0
+SQLV.US,D,20180913,000000,28.6884,28.7151,28.6695,28.7151,12827.182164042,0
+SQLV.US,D,20180918,000000,28.5822,28.5822,28.5822,28.5822,652.24668815902,0
+SQLV.US,D,20180919,000000,28.4781,28.4781,28.4781,28.4781,567.56551071643,0
+SQLV.US,D,20180920,000000,28.6884,28.7787,28.6884,28.7787,12967.309350525,0
+SQLV.US,D,20180921,000000,28.7974,28.8173,28.7974,28.8173,1218.8040896202,0
+SQLV.US,D,20180924,000000,28.7697,28.7697,28.7697,28.7697,969.80110356875,0
+SQLV.US,D,20180925,000000,28.5723,28.5723,28.5723,28.5723,449.61672784996,0
+SQLV.US,D,20180926,000000,28.5525,28.5525,28.5525,28.5525,138.11096797185,0
+SQLV.US,D,20180927,000000,28.4007,28.4007,28.4007,28.4007,422.3977779577,0
+SQLV.US,D,20180928,000000,28.4404,28.4781,28.4404,28.4781,1160.3337528145,0
+SQLV.US,D,20181001,000000,28.3818,28.3818,28.3818,28.3818,170.37046414045,0
+SQLV.US,D,20181004,000000,27.8948,27.8948,27.8948,27.8948,1075.652575372,0
+SQLV.US,D,20181005,000000,28.1933,28.1933,27.5188,27.626,2016.218510538,0
+SQLV.US,D,20181008,000000,27.5685,27.5863,27.4335,27.4723,527.24114050567,0
+SQLV.US,D,20181009,000000,27.6062,27.6448,27.509,27.5387,1158.317534304,0
+SQLV.US,D,20181010,000000,27.3016,27.3402,27.3016,27.3402,247.99487679617,0
+SQLV.US,D,20181011,000000,26.7321,26.7321,26.5249,26.6102,1283.3230819574,0
+SQLV.US,D,20181012,000000,26.6856,26.6856,26.4971,26.4971,508.08706465556,0
+SQLV.US,D,20181015,000000,26.4495,26.6003,26.3552,26.6003,1639.1856490673,0
+SQLV.US,D,20181016,000000,26.6102,27.1508,26.5824,27.1508,1477.8881682243,0
+SQLV.US,D,20181017,000000,27.0347,27.0734,26.9246,27.0635,562.52496444008,0
+SQLV.US,D,20181018,000000,26.9416,26.9416,26.8562,26.8562,384.08962625748,0
+SQLV.US,D,20181022,000000,26.3058,26.3454,26.2858,26.2858,739.95219336742,0
+SQLV.US,D,20181023,000000,26.2203,26.2203,26.2203,26.2203,102.82714403744,0
+SQLV.US,D,20181024,000000,25.7928,25.7928,25.4258,25.4258,4115.1019800079,0
+SQLV.US,D,20181026,000000,25.4288,25.4347,25.4288,25.4347,1982.9509051141,0
+SQLV.US,D,20181029,000000,25.9545,26.0418,25.8127,25.8802,1742.0127931048,0
+SQLV.US,D,20181030,000000,25.8524,25.9545,25.7928,25.899,739.95219336742,0
+SQLV.US,D,20181031,000000,26.2105,26.2105,26.2006,26.2006,2115.0132175543,0
+SQLV.US,D,20181101,000000,26.4028,26.4316,26.393,26.398,1605.9180436434,0
+SQLV.US,D,20181102,000000,26.8264,26.8264,26.6201,26.7898,2956.7844457039,0
+SQLV.US,D,20181105,000000,26.6568,26.7798,26.6568,26.7471,1545.4314883273,0
+SQLV.US,D,20181107,000000,26.9147,27.1895,26.8562,27.1429,755.07383219645,0
+SQLV.US,D,20181108,000000,27.2262,27.2342,27.0547,27.1022,6853.1267173184,0
+SQLV.US,D,20181109,000000,26.8761,26.8761,26.6668,26.6668,2905.3708736851,0
+SQLV.US,D,20181112,000000,26.3741,26.4673,26.2571,26.267,11130.534287424,0
+SQLV.US,D,20181113,000000,26.4118,26.4118,26.136,26.136,2063.5996455356,0
+SQLV.US,D,20181114,000000,26.1936,26.1936,26.1222,26.1222,2152.3132599992,0
+SQLV.US,D,20181115,000000,25.9188,26.2858,25.9188,26.1787,7069.8702072012,0
+SQLV.US,D,20181116,000000,26.2213,26.3552,26.0885,26.3454,9993.3870474812,0
+SQLV.US,D,20181119,000000,26.0617,26.0696,26.0418,26.0418,631.07639379837,0
+SQLV.US,D,20181120,000000,25.7274,25.7274,25.5379,25.5379,3360.0281478115,0
+SQLV.US,D,20181121,000000,25.6729,25.8524,25.5766,25.8524,3074.7332285704,0
+SQLV.US,D,20181123,000000,25.7353,25.783,25.7353,25.783,311.50575987811,0
+SQLV.US,D,20181126,000000,25.7551,26.0418,25.7551,25.8325,3662.4609243922,0
+SQLV.US,D,20181128,000000,26.0131,26.0131,25.5965,25.783,1801.4912391656,0
+SQLV.US,D,20181129,000000,26.2402,26.3155,26.1648,26.3155,1517.2044291798,0
+SQLV.US,D,20181130,000000,26.2402,26.2769,26.0983,26.0983,6132.3285998011,0
+SQLV.US,D,20181203,000000,26.4218,26.4218,26.2858,26.2858,422.3977779577,0
+SQLV.US,D,20181204,000000,26.2402,26.2402,25.4724,25.5479,914.35509452896,0
+SQLV.US,D,20181206,000000,25.0558,25.0558,24.8554,24.8554,811.52795049152,0
+SQLV.US,D,20181207,000000,25.2443,25.2443,25.0757,25.0757,527.24114050567,0
+SQLV.US,D,20181210,000000,24.6005,24.6005,24.2772,24.6005,2192.63763021,0
+SQLV.US,D,20181211,000000,24.7989,24.7989,24.543,24.543,631.07639379837,0
+SQLV.US,D,20181212,000000,24.7602,24.8177,24.7602,24.7691,4048.5667691602,0
+SQLV.US,D,20181213,000000,24.5519,24.5519,24.5519,24.5519,102.82714403744,0
+SQLV.US,D,20181214,000000,24.3545,24.3545,23.9756,23.9756,784.30900059926,0
+SQLV.US,D,20181217,000000,23.7484,24.0034,23.7484,23.8029,843.78744666013,0
+SQLV.US,D,20181218,000000,23.6711,23.7048,23.6711,23.7048,520.18437571878,0
+SQLV.US,D,20181219,000000,23.7385,23.7673,23.311,23.311,1054.4822810113,0
+SQLV.US,D,20181220,000000,23.1205,23.167,22.6562,22.9042,1636.1613213016,0
+SQLV.US,D,20181221,000000,22.7524,22.7524,22.6742,22.6742,316.54630615446,0
+SQLV.US,D,20181224,000000,22.2496,22.4201,22.2496,22.3716,631.07639379837,0
+SQLV.US,D,20181226,000000,22.0671,22.0671,22.0671,22.0671,101.81903478216,0
+SQLV.US,D,20181227,000000,22.6781,22.8328,22.4986,22.8328,1043.3930792034,0
+SQLV.US,D,20181228,000000,23.0818,23.427,23.0055,23.2921,2097.8753602148,0
+SQLV.US,D,20181231,000000,23.1661,23.1661,23.0907,23.0997,3881.2206327855,0
+SQLV.US,D,20190102,000000,23.1373,23.1463,23.1245,23.1463,608.89799018246,0
+SQLV.US,D,20190103,000000,23.186,23.4459,23.1196,23.2157,1574.6666567301,0
+SQLV.US,D,20190104,000000,23.9547,23.9547,23.9547,23.9547,101.81903478216,0
+SQLV.US,D,20190107,000000,24.4417,24.4417,24.3426,24.3455,2539.4272140225,0
+SQLV.US,D,20190108,000000,24.538,24.538,24.3942,24.413,520.18437571878,0
+SQLV.US,D,20190109,000000,24.7671,24.9308,24.7671,24.9308,624.01962901149,0
+SQLV.US,D,20190110,000000,24.7969,24.9408,24.7671,24.7671,705.67647868827,0
+SQLV.US,D,20190111,000000,24.777,24.9894,24.7671,24.9606,1384.1340074843,0
+SQLV.US,D,20190116,000000,25.276,25.276,25.2006,25.2006,1219.8121988755,0
+SQLV.US,D,20190117,000000,25.3534,25.3534,25.3534,25.3534,102.82714403744,0
+SQLV.US,D,20190118,000000,25.7631,25.783,25.7343,25.7343,460.70592965792,0
+SQLV.US,D,20190122,000000,25.5449,25.5449,25.5151,25.5151,208.67861584067,0
+SQLV.US,D,20190123,000000,25.4596,25.4596,25.1511,25.1511,520.18437571878,0
+SQLV.US,D,20190124,000000,25.2196,25.2284,25.1818,25.1818,520.18437571878,0
+SQLV.US,D,20190125,000000,25.6352,25.6352,25.6232,25.6232,1793.4263651235,0
+SQLV.US,D,20190128,000000,25.5349,25.5349,25.5349,25.5349,101.81903478216,0
+SQLV.US,D,20190129,000000,25.4972,25.5151,25.4972,25.5151,208.67861584067,0
+SQLV.US,D,20190130,000000,25.4884,25.4884,25.4884,25.4884,101.81903478216,0
+SQLV.US,D,20190131,000000,25.6877,25.6976,25.6619,25.6976,2024.2833845801,0
+SQLV.US,D,20190201,000000,25.7065,25.8424,25.7065,25.8424,572.60605699278,0
+SQLV.US,D,20190204,000000,25.8524,25.8524,25.8524,25.8524,102.82714403744,0
+SQLV.US,D,20190205,000000,26.13,26.13,26.13,26.13,101.81903478216,0
+SQLV.US,D,20190206,000000,26.0815,26.0815,26.0448,26.0448,1164.3661898356,0
+SQLV.US,D,20190207,000000,25.9198,25.9198,25.7164,25.7294,1760.1587596996,0
+SQLV.US,D,20190208,000000,25.5379,25.6033,25.5379,25.6033,1205.6986693017,0
+SQLV.US,D,20190211,000000,25.9099,25.9099,25.9099,25.9099,161.29748084303,0
+SQLV.US,D,20190212,000000,26.2015,26.2918,26.2015,26.2918,1025.2471126086,0
+SQLV.US,D,20190213,000000,26.4466,26.4466,26.3711,26.3711,2350.9107832872,0
+SQLV.US,D,20190214,000000,26.5993,26.6191,26.5943,26.6191,1387.1583352501,0
+SQLV.US,D,20190215,000000,26.9921,26.9921,26.9921,26.9921,101.81903478216,0
+SQLV.US,D,20190219,000000,27.1231,27.1567,27.1231,27.1567,434.49508902092,0
+SQLV.US,D,20190220,000000,27.1667,27.1757,27.1667,27.1757,897.21723718938,0
+SQLV.US,D,20190221,000000,27.3284,27.3284,27.2322,27.2322,12822.141617766,0
+SQLV.US,D,20190222,000000,27.4237,27.4237,27.3849,27.3849,1234.9338377045,0
+SQLV.US,D,20190225,000000,27.4801,27.4801,27.4801,27.4801,101.81903478216,0
+SQLV.US,D,20190227,000000,27.1071,27.1071,27.1071,27.1071,108.87579956905,0
+SQLV.US,D,20190304,000000,26.9445,26.9921,26.9445,26.9921,1800.4831299103,0
+SQLV.US,D,20190306,000000,26.3652,26.3652,26.3652,26.3652,510.1032831661,0
+SQLV.US,D,20190307,000000,26.1867,26.1956,26.0448,26.0448,3105.9846154837,0
+SQLV.US,D,20190308,000000,26.0249,26.0249,26.0249,26.0249,423.40588721297,0
+SQLV.US,D,20190313,000000,26.4951,26.4951,26.4555,26.4555,439.53563529727,0
+SQLV.US,D,20190314,000000,26.2511,26.2511,26.2511,26.2511,212.71105286175,0
+SQLV.US,D,20190315,000000,26.272,26.3215,26.272,26.2778,9539.7378826103,0
+SQLV.US,D,20190319,000000,26.3414,26.3414,26.3414,26.3414,363.9274411521,0
+SQLV.US,D,20190320,000000,25.9655,26.2055,25.9655,26.2055,388.12206327855,0
+SQLV.US,D,20190321,000000,26.15,26.15,26.15,26.15,152.22449754562,0
+SQLV.US,D,20190401,000000,25.7154,25.7154,25.7154,25.7154,346.78958381253,0
+SQLV.US,D,20190402,000000,25.9655,25.9655,25.9455,25.9455,453.64916487103,0
+SQLV.US,D,20190403,000000,26.1956,26.2006,26.0914,26.0914,384.08962625748,0
+SQLV.US,D,20190405,000000,26.5824,26.5824,26.5824,26.5824,1742.0127931048,0
+SQLV.US,D,20190408,000000,26.507,26.507,26.507,26.507,2067.6320825567,0
+SQLV.US,D,20190409,000000,26.3612,26.3612,26.2988,26.2988,1455.7097646084,0
+SQLV.US,D,20190410,000000,26.272,26.272,26.272,26.272,208.67861584067,0
+SQLV.US,D,20190416,000000,26.5824,26.5824,26.5824,26.5824,1051.4579532455,0
+SQLV.US,D,20190423,000000,26.3018,26.639,26.3018,26.639,2539.4272140225,0
+SQLV.US,D,20190424,000000,26.6301,26.6301,26.6301,26.6301,208.67861584067,0
+SQLV.US,D,20190429,000000,26.6578,26.7531,26.6578,26.7531,1159.3256435593,0
+SQLV.US,D,20190502,000000,26.276,26.276,26.2531,26.2531,623.01151975622,0
+SQLV.US,D,20190503,000000,26.5726,26.8393,26.5726,26.8393,335.70038200457,0
+SQLV.US,D,20190508,000000,26.3612,26.3612,26.2313,26.2313,620.99530124568,0
+SQLV.US,D,20190509,000000,25.9089,25.9465,25.9089,25.9465,971.81732207929,0
+SQLV.US,D,20190510,000000,25.8077,25.8077,25.8077,25.8077,504.05462763448,0
+SQLV.US,D,20190514,000000,25.2453,25.4001,25.2453,25.3712,5598.0306945086,0
+SQLV.US,D,20190515,000000,25.1609,25.3881,25.1609,25.3881,1515.1882106692,0
+SQLV.US,D,20190516,000000,25.6014,25.6609,25.6014,25.6312,8156.6119843812,0
+SQLV.US,D,20190517,000000,25.2939,25.2939,25.2939,25.2939,356.87067636522,0
+SQLV.US,D,20190520,000000,24.91,25.0418,24.91,25.0062,4115.1019800079,0
+SQLV.US,D,20190521,000000,25.2453,25.2453,25.1124,25.2076,519.17626646352,0
+SQLV.US,D,20190522,000000,24.9765,24.9765,24.9378,24.9378,529.25735901621,0
+SQLV.US,D,20190523,000000,24.4874,24.4874,24.2265,24.2265,12917.911997017,0
+SQLV.US,D,20190524,000000,24.534,24.534,24.3714,24.4646,1194.6094674937,0
+SQLV.US,D,20190528,000000,24.3625,24.414,24.3138,24.3138,5064.7408984713,0
+SQLV.US,D,20190529,000000,24.0737,24.0737,24.0737,24.0737,477.84378699749,0
+SQLV.US,D,20190530,000000,24.0064,24.1432,23.7761,23.8724,4399.3887899938,0
+SQLV.US,D,20190531,000000,23.4886,23.4886,23.4886,23.4886,417.35723168135,0
+SQLV.US,D,20190603,000000,23.5838,23.6888,23.5838,23.6888,418.36534093662,0
+SQLV.US,D,20190604,000000,23.9696,24.044,23.9696,24.044,607.88988092718,0
+SQLV.US,D,20190605,000000,24.2206,24.2206,24.1134,24.1779,3725.9718074741,0
+SQLV.US,D,20190606,000000,24.2176,24.2176,23.8625,23.8625,9041.7319105074,0
+SQLV.US,D,20190607,000000,24.0837,24.0837,24.0837,24.0837,101.81903478216,0
+SQLV.US,D,20190610,000000,24.4567,24.4567,24.4567,24.4567,229.84891020132,0
+SQLV.US,D,20190611,000000,24.534,24.534,24.3039,24.3039,2563.621836149,0
+SQLV.US,D,20190613,000000,24.419,24.5529,24.419,24.5529,21237.837680751,0
+SQLV.US,D,20190614,000000,24.429,24.429,24.3674,24.3674,3121.1062543128,0
+SQLV.US,D,20190618,000000,24.6998,24.6998,24.6135,24.6233,4120.1425262843,0
+SQLV.US,D,20190619,000000,24.6521,24.6521,24.6521,24.6521,595.79256986396,0
+SQLV.US,D,20190621,000000,24.6035,24.7185,24.6035,24.6699,1811.5723317184,0
+SQLV.US,D,20190625,000000,24.3435,24.3714,24.3435,24.3485,2334.7810352029,0
+SQLV.US,D,20190626,000000,24.3714,24.4378,24.3714,24.4378,415.34101317081,0
+SQLV.US,D,20190627,000000,24.6233,24.6233,24.6233,24.6233,142.14340499292,0
+SQLV.US,D,20190628,000000,25.0955,25.3226,25.0955,25.3226,2798.5112926267,0
+SQLV.US,D,20190701,000000,25.5479,25.5479,25.3058,25.3058,1349.8582928051,0
+SQLV.US,D,20190702,000000,25.0091,25.0151,24.9864,25.0151,2282.3593539289,0
+SQLV.US,D,20190703,000000,25.1916,25.1916,25.1916,25.1916,111.90012733486,0
+SQLV.US,D,20190708,000000,25.0181,25.0181,25.0181,25.0181,4023.3640377784,0
+SQLV.US,D,20190716,000000,25.1441,25.1441,25.0826,25.0826,32402.647682855,0
+SQLV.US,D,20190717,000000,24.8247,24.8247,24.8059,24.8059,34066.027954049,0
+SQLV.US,D,20190718,000000,24.7473,24.7473,24.7473,24.7473,102.82714403744,0
+SQLV.US,D,20190719,000000,24.8921,24.8921,24.8921,24.8921,137.10285871658,0
+SQLV.US,D,20190722,000000,24.7573,24.7573,24.6998,24.6998,447.60050933942,0
+SQLV.US,D,20190723,000000,24.7285,24.7761,24.7235,24.7761,945.60648144229,0
+SQLV.US,D,20190724,000000,25.0478,25.0478,25.0478,25.0478,137.10285871658,0
+SQLV.US,D,20190725,000000,25.2483,25.2483,25.2205,25.2205,365.94365966264,0
+SQLV.US,D,20190726,000000,25.0856,25.0856,25.0856,25.0856,104.84336254797,0
+SQLV.US,D,20190729,000000,25.0568,25.0568,25.0568,25.0568,222.79214541445,0
+SQLV.US,D,20190730,000000,25.0399,25.2106,25.0399,25.2106,383.08151700221,0
+SQLV.US,D,20190731,000000,25.5279,25.5279,25.5279,25.5279,236.90567498821,0
+SQLV.US,D,20190801,000000,25.1243,25.1243,24.9496,24.9586,436.51130753147,0
+SQLV.US,D,20190802,000000,24.6035,24.6272,24.5935,24.6272,984.92274239778,0
+SQLV.US,D,20190805,000000,23.9964,23.9964,23.9964,23.9964,101.81903478216,0
+SQLV.US,D,20190807,000000,23.7732,23.7732,23.7732,23.7732,391.14639104436,0
+SQLV.US,D,20190809,000000,24.4814,24.4973,24.2067,24.2067,4430.6401769071,0
+SQLV.US,D,20190812,000000,23.8902,23.8992,23.8902,23.8992,536.31412380309,0
+SQLV.US,D,20190814,000000,23.5322,23.5322,23.3408,23.3408,1296.4285022759,0
+SQLV.US,D,20190815,000000,23.2227,23.2227,23.1176,23.1176,1063.5552643087,0
+SQLV.US,D,20190816,000000,23.4161,23.6761,23.4161,23.6761,3594.9176042891,0
+SQLV.US,D,20190819,000000,23.9865,24.0242,23.9776,24.0064,8414.68795373,0
+SQLV.US,D,20190820,000000,23.8902,23.8902,23.8119,23.8119,517.16004795298,0
+SQLV.US,D,20190821,000000,23.8992,23.8992,23.8605,23.8605,256.05975083832,0
+SQLV.US,D,20190822,000000,23.8605,24.0242,23.8209,23.8209,4971.9948469866,0
+SQLV.US,D,20190823,000000,23.2425,23.7653,23.0213,23.0213,926.45240559218,0
+SQLV.US,D,20190826,000000,23.2038,23.2038,23.2038,23.2038,886.12803538142,0
+SQLV.US,D,20190828,000000,23.3408,23.3408,23.3408,23.3408,314.53008764392,0
+SQLV.US,D,20190903,000000,23.4151,23.4151,23.4003,23.4003,591.76013284289,0
+SQLV.US,D,20190905,000000,24.0927,24.2642,24.0927,24.2166,5272.4114050567,0
+SQLV.US,D,20190909,000000,24.3714,24.7185,24.3714,24.7185,11994.48391919,0
+SQLV.US,D,20190910,000000,25.2493,25.3157,25.2493,25.3157,3332.8091979192,0
+SQLV.US,D,20190912,000000,25.8067,25.886,25.8017,25.886,1917.4238035216,0
+SQLV.US,D,20190917,000000,25.896,25.896,25.896,25.896,113.9163458454,0
+SQLV.US,D,20190918,000000,25.5637,25.6152,25.5369,25.6152,1365.9880408894,0
+SQLV.US,D,20190923,000000,25.3088,25.3246,25.3088,25.3246,260.09218785939,0
+SQLV.US,D,20190924,000000,25.1501,25.1501,25.1501,25.1501,421.38966870243,0
+SQLV.US,D,20190925,000000,25.0747,25.3346,25.0747,25.3346,683.49807507236,0
+SQLV.US,D,20190926,000000,25.1619,25.1619,25.152,25.152,423.40588721297,0
+SQLV.US,D,20191001,000000,24.5847,24.5847,24.5847,24.5847,3458.8228548278,0
+SQLV.US,D,20191002,000000,24.3386,24.3386,24.2802,24.2999,539.33845156889,0
+SQLV.US,D,20191003,000000,24.1521,24.29,24.1521,24.29,548.41143486632,0
+SQLV.US,D,20191004,000000,24.4746,24.4746,24.4646,24.4646,414.33290391555,0
+SQLV.US,D,20191007,000000,24.6302,24.6302,24.6302,24.6302,432.47887051038,0
+SQLV.US,D,20191008,000000,24.2702,24.3585,24.2702,24.3585,414.33290391555,0
+SQLV.US,D,20191009,000000,24.2999,24.3475,24.2999,24.3475,1030.2876588849,0
+SQLV.US,D,20191010,000000,24.4547,24.4547,24.4547,24.4547,211.70294360648,0
+SQLV.US,D,20191011,000000,24.9278,24.9428,24.915,24.915,453.64916487103,0
+SQLV.US,D,20191016,000000,25.0361,25.0361,24.9278,24.9655,757.09005070699,0
+SQLV.US,D,20191017,000000,25.2284,25.2284,25.1799,25.1799,837.73879112852,0
+SQLV.US,D,20191022,000000,25.647,25.647,25.647,25.647,496.9978628476,0
+SQLV.US,D,20191023,000000,25.5289,25.5289,25.5289,25.5289,381.06529849166,0
+SQLV.US,D,20191024,000000,25.5092,25.5269,25.5092,25.5269,1167.3905176015,0
+SQLV.US,D,20191025,000000,25.7581,25.8623,25.7581,25.8623,222.79214541445,0
+SQLV.US,D,20191028,000000,26.0339,26.0885,26.0339,26.0885,411.30857614974,0
+SQLV.US,D,20191029,000000,26.0111,26.0111,26.0111,26.0111,220.77592690391,0
+SQLV.US,D,20191030,000000,25.8474,25.895,25.8474,25.895,533.28979603728,0
+SQLV.US,D,20191105,000000,26.5536,26.5546,26.4753,26.4753,1328.6879984445,0
+SQLV.US,D,20191108,000000,26.4218,26.4218,26.4218,26.4218,191.5407585011,0
+SQLV.US,D,20191111,000000,26.3008,26.3008,26.3008,26.3008,161.29748084303,0
+SQLV.US,D,20191112,000000,26.4466,26.4466,26.4466,26.4466,161.29748084303,0
+SQLV.US,D,20191113,000000,26.0408,26.0408,26.0408,26.0408,101.81903478216,0
+SQLV.US,D,20191115,000000,26.148,26.148,26.138,26.138,1662.3721619385,0
+SQLV.US,D,20191118,000000,26.0309,26.0309,26.0259,26.0259,414.33290391555,0
+SQLV.US,D,20191122,000000,25.8077,25.8077,25.8077,25.8077,160.28937158777,0
+SQLV.US,D,20191126,000000,26.5199,26.5199,26.2998,26.2998,827.65769857582,0
+SQLV.US,D,20191129,000000,26.4545,26.4545,26.3315,26.3315,1010.1254737795,0
+SQLV.US,D,20191204,000000,26.1906,26.1906,26.13,26.13,233.8813472224,0
+SQLV.US,D,20191210,000000,26.5626,26.5626,26.4446,26.4446,627.04395677729,0
+SQLV.US,D,20191211,000000,26.505,26.5199,26.4951,26.5199,324.61118019661,0
+SQLV.US,D,20191212,000000,26.7838,26.878,26.7838,26.878,345.78147455726,0
+SQLV.US,D,20191216,000000,26.8691,26.8691,26.8691,26.8691,509.09517391083,0
+SQLV.US,D,20191219,000000,27.1221,27.1221,27.1161,27.1161,215.73538062756,0
+SQLV.US,D,20191220,000000,27.1717,27.1717,27.1022,27.137,13513.704566881,0
+SQLV.US,D,20191223,000000,27.0834,27.1974,27.0814,27.1757,608.89799018246,0
+SQLV.US,D,20191224,000000,27.2182,27.2749,27.2182,27.2749,101.81903478216,0
+SQLV.US,D,20191226,000000,27.2004,27.2422,27.2004,27.2422,105.85147180324,0
+SQLV.US,D,20191227,000000,27.1518,27.1816,27.128,27.128,2094.8510324489,0
+SQLV.US,D,20191230,000000,27.3255,27.3255,26.9961,27.0864,24574.679315691,0
+SQLV.US,D,20191231,000000,27.1617,27.2382,27.1121,27.1121,1979.9265773482,0
+SQLV.US,D,20200102,000000,27.1022,27.1469,27.0239,27.1469,1015.1660200558,0
+SQLV.US,D,20200103,000000,26.9386,27.1915,26.9386,27.1627,8211.0498841657,0
+SQLV.US,D,20200106,000000,26.9386,27.1419,26.9386,27.0884,4385.27526042,0
+SQLV.US,D,20200107,000000,27.0149,27.0149,27.0149,27.0149,130.0460939297,0
+SQLV.US,D,20200108,000000,27.0734,27.0734,26.9614,26.9614,7797.7250895055,0
+SQLV.US,D,20200109,000000,26.9862,27.006,26.8899,26.8899,4124.1749633054,0
+SQLV.US,D,20200110,000000,27.006,27.006,26.7461,26.7461,506.07084614502,0
+SQLV.US,D,20200113,000000,26.6945,26.9019,26.6945,26.9019,101.81903478216,0
+SQLV.US,D,20200114,000000,26.9089,27.1617,26.9089,27.0229,5476.049474621,0
+SQLV.US,D,20200115,000000,27.0635,27.132,27.0635,27.0654,309.48954136757,0
+SQLV.US,D,20200116,000000,27.4713,27.4713,27.4713,27.4713,101.81903478216,0
+SQLV.US,D,20200117,000000,27.4137,27.4424,27.367,27.367,1322.6393429129,0
+SQLV.US,D,20200121,000000,27.0924,27.1071,27.0249,27.0249,328.64361721768,0
+SQLV.US,D,20200122,000000,27.0149,27.0149,26.9574,26.9574,447.60050933942,0
+SQLV.US,D,20200123,000000,26.6558,26.9186,26.6439,26.9186,653.25479741429,0
+SQLV.US,D,20200127,000000,26.2958,26.3365,26.2193,26.2193,1512.1638829034,0
+SQLV.US,D,20200128,000000,26.2888,26.3989,26.2888,26.3989,824.63337081002,0
+SQLV.US,D,20200129,000000,26.3165,26.3365,26.3165,26.3365,415.34101317081,0
+SQLV.US,D,20200130,000000,26.2293,26.2293,25.9862,26.1886,1048.4336254797,0
+SQLV.US,D,20200131,000000,25.648,25.648,25.5826,25.5826,222.79214541445,0
+SQLV.US,D,20200203,000000,25.8017,25.8802,25.8017,25.8802,2363.0080943505,0
+SQLV.US,D,20200205,000000,26.6181,26.6698,26.6181,26.6698,11461.194123154,0
+SQLV.US,D,20200206,000000,26.5706,26.5706,26.5706,26.5706,1338.7690909972,0
+SQLV.US,D,20200207,000000,26.144,26.144,26.0329,26.0329,963.75244803714,0
+SQLV.US,D,20200213,000000,26.3265,26.398,26.3265,26.398,6916.6376004004,0
+SQLV.US,D,20200214,000000,26.3067,26.3067,26.2055,26.2055,102.82714403744,0
+SQLV.US,D,20200219,000000,26.3305,26.3305,26.3185,26.3185,279.2462637095,0
+SQLV.US,D,20200220,000000,26.4138,26.4188,26.3881,26.4188,393.1626095549,0
+SQLV.US,D,20200221,000000,26.0557,26.2025,26.0557,26.2025,1315.582578126,0
+SQLV.US,D,20200224,000000,25.2979,25.3841,25.2889,25.3841,1249.0473672783,0
+SQLV.US,D,20200225,000000,25.3762,25.3762,24.4973,24.4973,629.06017528783,0
+SQLV.US,D,20200226,000000,24.4765,24.4894,24.0261,24.0261,2484.989314238,0
+SQLV.US,D,20200227,000000,23.3765,23.9299,23.3765,23.5123,19069.394672668,0
+SQLV.US,D,20200228,000000,22.7743,22.8864,22.7743,22.8864,3573.7473099285,0
+SQLV.US,D,20200302,000000,22.6672,23.3883,22.6672,23.3883,203.63806956434,0
+SQLV.US,D,20200303,000000,23.5123,23.5123,22.8785,22.8785,3685.6474372633,0
+SQLV.US,D,20200304,000000,22.9787,23.4439,22.9688,23.434,6569.8480165879,0
+SQLV.US,D,20200306,000000,21.8518,21.8518,21.8518,21.8518,5062.7246799607,0
+SQLV.US,D,20200309,000000,20.8529,20.8529,19.9492,19.9731,1407.3205203555,0
+SQLV.US,D,20200310,000000,20.0088,20.3956,19.6933,20.3956,776.2441265571,0
+SQLV.US,D,20200311,000000,19.3164,19.6298,19.3164,19.3164,113.9163458454,0
+SQLV.US,D,20200312,000000,17.7769,17.7769,17.3107,17.3107,2080.7375028752,0
+SQLV.US,D,20200313,000000,17.8712,17.8712,17.8712,17.8712,102.82714403744,0
+SQLV.US,D,20200316,000000,17.2421,17.2421,16.2006,16.2006,1653.2991786412,0
+SQLV.US,D,20200318,000000,16.2383,16.2383,15.0976,15.0976,3586.8527302469,0
+SQLV.US,D,20200319,000000,14.6898,16.3047,14.6898,16.3047,465.74647593426,0
+SQLV.US,D,20200320,000000,15.7423,15.781,15.7413,15.7413,784.30900059926,0
+SQLV.US,D,20200323,000000,15.8296,15.8296,15.3108,15.413,1169.406736112,0
+SQLV.US,D,20200324,000000,16.5706,16.773,16.402,16.773,723.82244528312,0
+SQLV.US,D,20200325,000000,16.9992,17.5456,16.9992,17.5456,942.58215367648,0
+SQLV.US,D,20200326,000000,17.761,17.9842,17.7371,17.7699,7826.9602579083,0
+SQLV.US,D,20200327,000000,17.1777,17.4693,17.0973,17.0973,9531.673008568,0
+SQLV.US,D,20200330,000000,17.3018,17.3018,17.3018,17.3018,231.86512871186,0
+SQLV.US,D,20200331,000000,17.6131,17.6131,17.2848,17.3651,1145.2121139855,0
+SQLV.US,D,20200401,000000,16.8533,16.8533,16.3434,16.3434,1685.5586748097,0
+SQLV.US,D,20200402,000000,16.4942,16.8345,16.4942,16.5766,4636.294464982,0
+SQLV.US,D,20200403,000000,16.5508,16.5508,15.8117,16.0251,790.35765613087,0
+SQLV.US,D,20200407,000000,17.5933,17.9455,17.3801,17.3801,22634.0689993,0
+SQLV.US,D,20200408,000000,17.6827,17.6827,17.6827,17.6827,417.35723168135,0
+SQLV.US,D,20200409,000000,19.0644,19.1706,18.8918,19.1706,3345.9146182377,0
+SQLV.US,D,20200413,000000,18.5863,18.7728,18.5505,18.7143,1490.9935885428,0
+SQLV.US,D,20200414,000000,19.2419,19.2906,18.7153,18.7757,5154.4626221902,0
+SQLV.US,D,20200415,000000,17.9256,18.0199,17.8314,17.8314,1494.0179163086,0
+SQLV.US,D,20200416,000000,17.6558,17.6558,17.3018,17.3018,689.54673060397,0
+SQLV.US,D,20200417,000000,18.2947,18.2947,18.2947,18.2947,272.18949892262,0
+SQLV.US,D,20200421,000000,17.8096,17.8096,17.6827,17.7234,5388.3439694127,0
+SQLV.US,D,20200422,000000,18.2292,18.2292,17.9356,17.9356,1084.7255586694,0
+SQLV.US,D,20200423,000000,18.1597,18.1597,18.1597,18.1597,115.93256435593,0
+SQLV.US,D,20200427,000000,19.0475,19.3778,19.0475,19.3778,1157.3094250488,0
+SQLV.US,D,20200428,000000,19.7974,19.8014,19.7974,19.8014,342.75714679144,0
+SQLV.US,D,20200430,000000,20.8995,20.8995,20.8995,20.8995,278.23815445424,0
+SQLV.US,D,20200501,000000,19.9353,19.9353,19.9353,19.9353,395.17882806544,0
+SQLV.US,D,20200504,000000,19.3877,19.3877,19.3877,19.3877,285.29491924111,0
+SQLV.US,D,20200505,000000,19.9641,19.9641,19.4622,19.4622,424.41399646823,0
+SQLV.US,D,20200506,000000,19.2806,19.3084,19.1259,19.1259,7629.3708438755,0
+SQLV.US,D,20200507,000000,19.5157,19.5157,19.4264,19.4264,411.30857614974,0
+SQLV.US,D,20200508,000000,20.1189,20.4016,20.1189,20.4016,1043.3930792034,0
+SQLV.US,D,20200512,000000,20.0217,20.1586,19.2757,19.2757,3189.657683671,0
+SQLV.US,D,20200513,000000,18.374,18.4246,18.374,18.4246,1877.0994333108,0
+SQLV.US,D,20200514,000000,18.0615,18.2758,18.0615,18.2758,415.34101317081,0
+SQLV.US,D,20200518,000000,19.368,20.1297,19.368,20.1297,1268.2014431284,0
+SQLV.US,D,20200519,000000,19.8262,20.0038,19.6695,19.6695,4899.4109806071,0
+SQLV.US,D,20200521,000000,20.3818,20.3818,20.3024,20.3024,184.48399371423,0
+SQLV.US,D,20200526,000000,20.9869,21.1812,20.9869,21.1227,541.35467007943,0
+SQLV.US,D,20200527,000000,21.583,22.0224,21.4253,22.0224,909.31454825261,0
+SQLV.US,D,20200528,000000,21.9718,21.9808,21.4213,21.4213,1348.8501835499,0
+SQLV.US,D,20200601,000000,21.2408,21.4947,21.2408,21.4947,332.67605423876,0
+SQLV.US,D,20200602,000000,21.6018,21.7218,21.6018,21.6118,519.17626646352,0
+SQLV.US,D,20200603,000000,21.9718,22.4976,21.9718,22.3904,1897.2616184162,0
+SQLV.US,D,20200604,000000,22.2446,22.682,22.1068,22.4976,1291.3879559995,0
+SQLV.US,D,20200605,000000,23.6096,24.2315,23.6096,23.9756,1173.4391731331,0
+SQLV.US,D,20200608,000000,24.4963,24.7096,24.4963,24.7008,1837.7831723553,0
+SQLV.US,D,20200609,000000,24.3208,24.3208,24.0381,24.0807,25889.253784563,0
+SQLV.US,D,20200610,000000,23.3368,23.4528,23.18,23.18,10450.060540118,0
+SQLV.US,D,20200611,000000,22.0501,22.0501,21.1307,21.1307,8575.9854345731,0
+SQLV.US,D,20200612,000000,21.9421,22.0304,21.9421,22.0304,732.89542858054,0
+SQLV.US,D,20200616,000000,22.6126,22.6245,22.6126,22.6245,453.64916487103,0
+SQLV.US,D,20200617,000000,21.9867,22.1424,21.9867,22.1038,1617.0072454514,0
+SQLV.US,D,20200619,000000,21.9183,21.9281,21.702,21.702,1980.9346866035,0
+SQLV.US,D,20200622,000000,21.5671,21.8003,21.5671,21.7953,356.87067636522,0
+SQLV.US,D,20200623,000000,21.9678,21.9678,21.8846,21.8846,239.93000275402,0
+SQLV.US,D,20200624,000000,21.3797,21.3797,21.1257,21.1257,254.04353232778,0
+SQLV.US,D,20200625,000000,21.1257,21.3459,21.1257,21.3459,322.59496168607,0
+SQLV.US,D,20200626,000000,20.8519,20.8519,20.6872,20.7756,955.68757399498,0
+SQLV.US,D,20200629,000000,21.3797,21.6355,21.3797,21.5314,1427.4827054609,0
+SQLV.US,D,20200630,000000,21.4293,21.8766,21.4293,21.8766,148.19206052454,0
+SQLV.US,D,20200701,000000,21.7903,21.7903,21.7903,21.7903,353.8463485994,0
+SQLV.US,D,20200702,000000,21.6355,21.6355,21.4313,21.4313,529.25735901621,0
+SQLV.US,D,20200707,000000,21.3995,21.459,21.1942,21.1942,531.27357752674,0
+SQLV.US,D,20200708,000000,21.1942,21.3132,21.1644,21.3132,361.91122264155,0
+SQLV.US,D,20200709,000000,20.8023,20.8023,20.7766,20.7766,232.87323796713,0
+SQLV.US,D,20200713,000000,21.5086,21.5086,21.1584,21.1584,210.69483435121,0
+SQLV.US,D,20200716,000000,22.1822,22.3141,22.1732,22.3141,416.34912242608,0
+SQLV.US,D,20200717,000000,22.3687,22.4797,22.3289,22.3289,5078.854428045,0
+SQLV.US,D,20200720,000000,22.1038,22.1038,21.9867,21.9867,190.53264924584,0
+SQLV.US,D,20200721,000000,22.5045,22.5045,22.4668,22.4668,245.97865828563,0
+SQLV.US,D,20200722,000000,22.32,22.4757,22.32,22.3844,493.9735350818,0
+SQLV.US,D,20200723,000000,22.6146,22.6265,22.5015,22.5015,224.80836392498,0
+SQLV.US,D,20200724,000000,22.4261,22.4261,22.1633,22.1633,2640.2381395495,0
+SQLV.US,D,20200730,000000,22.4271,22.5849,22.4271,22.5739,963.75244803714,0
+SQLV.US,D,20200731,000000,22.1326,22.3884,22.1326,22.2803,419.37345019189,0
+SQLV.US,D,20200804,000000,22.7347,22.7843,22.7347,22.7843,1292.3960652548,0
+SQLV.US,D,20200805,000000,23.053,23.063,23.053,23.063,427.43832423404,0
+SQLV.US,D,20200806,000000,23.053,23.053,22.9955,22.9955,2732.9841910342,0
+SQLV.US,D,20200811,000000,24.1769,24.1779,23.8278,23.8278,1456.7178738637,0
+SQLV.US,D,20200814,000000,23.6888,23.7305,23.68,23.7305,1050.4498439902,0
+SQLV.US,D,20200818,000000,23.3963,23.3963,23.3497,23.3497,211.70294360648,0
+SQLV.US,D,20200819,000000,23.3565,23.3565,23.3565,23.3565,235.89756573293,0
+SQLV.US,D,20200820,000000,23.1403,23.185,23.1403,23.1413,6280.5206603257,0
+SQLV.US,D,20200821,000000,22.8973,22.9172,22.8973,22.9172,1481.9206052454,0
+SQLV.US,D,20200824,000000,23.2187,23.3278,23.2187,23.3278,487.92487955018,0
+SQLV.US,D,20200825,000000,23.3378,23.3467,23.3378,23.3467,117.94878286647,0
+SQLV.US,D,20200826,000000,23.2385,23.2385,23.1017,23.1017,207.67050658541,0
+SQLV.US,D,20200827,000000,23.1999,23.2048,23.18,23.2048,416.34912242608,0
+SQLV.US,D,20200828,000000,23.19,23.3943,23.19,23.3943,290.33546551746,0
+SQLV.US,D,20200901,000000,23.18,23.18,23.18,23.18,233.8813472224,0
+SQLV.US,D,20200902,000000,23.3665,23.5966,23.3665,23.5966,167.34613637465,0
+SQLV.US,D,20200903,000000,23.3278,23.3278,23.3278,23.3278,151.21638829034,0
+SQLV.US,D,20200904,000000,22.9548,22.9548,22.8577,22.9548,137.10285871658,0
+SQLV.US,D,20200908,000000,22.5948,22.5948,22.5948,22.5948,125.00554765335,0
+SQLV.US,D,20200909,000000,22.5749,22.5749,22.5749,22.5749,363.9274411521,0
+SQLV.US,D,20200910,000000,22.6811,22.6811,22.6811,22.6811,142.14340499292,0
+SQLV.US,D,20200911,000000,22.4569,22.4569,22.3716,22.3716,105.85147180324,0
+SQLV.US,D,20200914,000000,22.6384,22.806,22.6384,22.806,102.82714403744,0
+SQLV.US,D,20200915,000000,22.824,22.8557,22.7109,22.7109,233.8813472224,0
+SQLV.US,D,20200922,000000,22.0779,22.2386,22.0779,22.2386,523.20870348459,0
+SQLV.US,D,20201001,000000,22.4311,22.4589,22.4311,22.4589,4580.8484559422,0
+SQLV.US,D,20201005,000000,23.3238,23.4211,23.3238,23.4211,10483.328145543,0
+SQLV.US,D,20201006,000000,23.9517,23.9517,23.4052,23.4052,247.99487679617,0
+SQLV.US,D,20201008,000000,23.9806,24.3039,23.9716,24.3039,1445.6286720557,0
+SQLV.US,D,20201009,000000,24.4706,24.4706,24.1948,24.2939,2436.600069985,0
+SQLV.US,D,20201012,000000,24.2939,24.4646,24.2939,24.4646,116.9406736112,0
+SQLV.US,D,20201013,000000,24.1084,24.174,24.1084,24.174,70387.196312134,0
+SQLV.US,D,20201014,000000,24.2047,24.2047,24.0589,24.0589,231.86512871186,0
+SQLV.US,D,20201015,000000,23.5749,23.7454,23.5749,23.7454,517.16004795298,0
+SQLV.US,D,20201016,000000,24.2841,24.2841,24.2841,24.2841,201.6218510538,0
+SQLV.US,D,20201020,000000,24.0787,24.0787,24.0787,24.0787,220.77592690391,0
+SQLV.US,D,20201021,000000,24.0401,24.0401,23.8416,23.8416,646.1980326274,0
+SQLV.US,D,20201022,000000,24.0104,24.1314,24.0104,24.1314,427.43832423404,0
+SQLV.US,D,20201028,000000,22.7941,22.7941,22.695,22.695,385.09773551275,0
+SQLV.US,D,20201105,000000,24.1383,24.1383,24.1284,24.1284,641.15748635107,0
+SQLV.US,D,20201111,000000,25.5489,25.5489,25.4011,25.4854,2395.2675905191,0
+SQLV.US,D,20201112,000000,25.1669,25.1669,24.9904,24.9904,151.21638829034,0
+SQLV.US,D,20201113,000000,25.3831,25.5925,25.3831,25.5925,555.4681996532,0
+SQLV.US,D,20201118,000000,26.51,26.51,26.4118,26.4118,288.31924700693,0
+SQLV.US,D,20201120,000000,26.2263,26.2938,26.2065,26.2938,2229.9376726549,0
+SQLV.US,D,20201123,000000,26.7541,26.9366,26.7541,26.9366,847.8198836812,0
+SQLV.US,D,20201201,000000,26.9604,27.0387,26.9604,27.0387,257.06786009359,0
+SQLV.US,D,20201203,000000,27.6081,27.6151,27.501,27.501,3194.6982299474,0
+SQLV.US,D,20201209,000000,28.3621,28.4117,28.3621,28.4117,1080.6931216483,0
+SQLV.US,D,20201211,000000,28.4314,28.4314,28.4314,28.4314,49.39735350818,0
+SQLV.US,D,20201214,000000,28.3719,28.3719,28.3719,28.3719,36.291933189683,0
+SQLV.US,D,20201215,000000,29.0187,29.0772,29.0187,29.0772,153.23260680088,0
+SQLV.US,D,20201216,000000,29.2895,29.2895,29.0722,29.0722,528.24924976094,0
+SQLV.US,D,20201217,000000,28.9442,29.1803,28.9442,29.1803,4354.0238735066,0
+SQLV.US,D,20201218,000000,29.3966,29.4264,29.2052,29.2052,491.95731657126,0
+SQLV.US,D,20201221,000000,28.9245,28.9245,28.9245,28.9245,71.575757124097,0
+SQLV.US,D,20201222,000000,29.0623,29.0623,28.9741,28.9741,167.34613637465,0
+SQLV.US,D,20201223,000000,29.3481,29.3481,29.3481,29.3481,241.94622126456,0
+SQLV.US,D,20201224,000000,29.2985,29.2985,29.2985,29.2985,77.62441265571,0
+SQLV.US,D,20201228,000000,29.7318,29.7318,29.5246,29.5246,1647.2505231095,0
+SQLV.US,D,20201229,000000,29.2985,29.2985,28.9046,29.0475,919.39564080529,0
+SQLV.US,D,20201230,000000,29.239,29.239,29.239,29.239,20.16218510538,0
+SQLV.US,D,20210104,000000,29.2587,29.2587,29.2587,29.2587,162.3055900983,0
+SQLV.US,D,20210105,000000,29.6714,29.8886,29.6714,29.8886,218.75970839337,0
+SQLV.US,D,20210106,000000,30.8062,31.3984,30.8062,31.2596,1579.7072030065,0
+SQLV.US,D,20210107,000000,31.5551,31.6116,31.4946,31.6116,2045.4536789407,0
+SQLV.US,D,20210108,000000,31.2694,31.2943,30.9738,31.2119,1649.2667416201,0
+SQLV.US,D,20210111,000000,31.0829,31.2297,31.0829,31.2297,542.3627793347,0
+SQLV.US,D,20210112,000000,31.7327,31.8795,31.7327,31.8795,298.40033955961,0
+SQLV.US,D,20210115,000000,31.6434,31.939,31.6434,31.7981,5203.8599756984,0
+SQLV.US,D,20210119,000000,32.0184,32.1473,32.0184,32.1473,989.96328867412,0
+SQLV.US,D,20210120,000000,32.3438,32.3438,32.2792,32.2792,284.28680998585,0
+SQLV.US,D,20210121,000000,31.8894,31.9718,31.8894,31.9718,277.23004519896,0
+SQLV.US,D,20210122,000000,31.811,32.2723,31.8011,32.2723,2413.4135571139,0
+SQLV.US,D,20210125,000000,32.3438,32.3438,32.3438,32.3438,135.08664020604,0
+SQLV.US,D,20210126,000000,32.1275,32.195,32.0878,32.195,639.14126784053,0
+SQLV.US,D,20210129,000000,30.8716,30.8716,30.8419,30.8587,666.36021773279,0
+SQLV.US,D,20210201,000000,31.1434,31.6811,31.1434,31.6811,117.94878286647,0
+SQLV.US,D,20210202,000000,31.821,31.9489,31.821,31.9162,1513.1719921587,0
+SQLV.US,D,20210203,000000,32.058,32.1067,32.058,32.1067,4265.310259043,0
+SQLV.US,D,20210208,000000,33.6342,33.914,33.6342,33.914,349.81391157833,0
+SQLV.US,D,20210209,000000,34.1669,34.1669,34.0092,34.0092,351.83013008887,0
+SQLV.US,D,20210211,000000,33.9388,33.9586,33.9388,33.9586,167.34613637465,0
+SQLV.US,D,20210212,000000,33.7235,33.7235,33.7235,33.7235,632.08450305364,0
+SQLV.US,D,20210216,000000,34.5419,34.5419,34.0678,34.0678,669.38454549859,0
+SQLV.US,D,20210218,000000,33.2891,33.2891,33.2592,33.2792,803.46307644937,0
+SQLV.US,D,20210222,000000,34.2453,34.2453,34.1491,34.1491,1149.2445510066,0
+SQLV.US,D,20210302,000000,34.5617,34.5617,34.2553,34.2553,353.8463485994,0
+SQLV.US,D,20210303,000000,34.6192,34.6392,34.5002,34.5002,5519.3981725975,0
+SQLV.US,D,20210305,000000,33.6739,34.7174,33.6739,34.7174,118.95689212174,0
+SQLV.US,D,20210308,000000,35.0538,35.6935,34.9267,35.515,4828.8433327384,0
+SQLV.US,D,20210309,000000,35.7134,35.9019,35.7104,35.7104,1528.2936309877,0
+SQLV.US,D,20210311,000000,36.6379,36.7391,36.6379,36.7391,1289.371737489,0
+SQLV.US,D,20210312,000000,36.9463,37.1726,36.9463,37.1726,1439.5800165241,0
+SQLV.US,D,20210315,000000,37.2023,37.2023,36.991,37.0445,310.49765062285,0
+SQLV.US,D,20210316,000000,36.6309,36.6309,36.5714,36.5714,1035.3282051612,0
+SQLV.US,D,20210317,000000,36.4723,36.7569,36.4723,36.7569,926.45240559218,0
+SQLV.US,D,20210318,000000,36.7579,36.7579,36.1677,36.1677,357.87878562048,0
+SQLV.US,D,20210319,000000,36.1866,36.3115,36.1866,36.3115,905.28211123153,0
+SQLV.US,D,20210323,000000,35.258,35.258,34.6837,34.6837,131.05420318497,0
+SQLV.US,D,20210324,000000,34.3624,34.3624,34.1739,34.1739,721.80622677258,0
+SQLV.US,D,20210325,000000,34.647,34.8682,34.647,34.8682,510.1032831661,0
+SQLV.US,D,20210331,000000,35.2502,35.5289,35.2502,35.4376,1337.7609817419,0
+SQLV.US,D,20210401,000000,35.5953,35.7968,35.4664,35.7968,7559.811305262,0
+SQLV.US,D,20210405,000000,36.2759,36.2759,35.9792,36.0784,3276.3550796242,0
+SQLV.US,D,20210406,000000,36.0378,36.0974,35.9446,35.9446,42037.147835461,0
+SQLV.US,D,20210407,000000,35.7421,35.7421,35.4971,35.4971,617.97097347988,0
+SQLV.US,D,20210408,000000,35.505,35.8116,35.505,35.6876,912.33887601842,0
+SQLV.US,D,20210409,000000,35.7322,35.8612,35.7224,35.7651,5408.506154518,0
+SQLV.US,D,20210412,000000,35.7322,35.7918,35.6876,35.6876,1419.4178314187,0
+SQLV.US,D,20210413,000000,35.4068,35.4664,35.4068,35.4664,399.21126508651,0
+SQLV.US,D,20210414,000000,35.9525,36.1171,35.8453,35.8453,1498.0503533297,0
+SQLV.US,D,20210415,000000,35.7818,35.9842,35.7818,35.9842,337.71660051511,0
+SQLV.US,D,20210419,000000,35.9792,35.9792,35.6925,35.8116,4393.3401344622,0
+SQLV.US,D,20210420,000000,35.633,35.6728,35.1232,35.1232,1005.0849275032,0
+SQLV.US,D,20210421,000000,34.9625,34.9625,34.9625,34.9625,378.04097072586,0
+SQLV.US,D,20210422,000000,35.9693,35.9693,35.6171,35.6171,2187.5970839337,0
+SQLV.US,D,20210423,000000,36.2461,36.2461,36.1558,36.1558,233.8813472224,0
+SQLV.US,D,20210428,000000,36.3632,36.4524,36.3632,36.4028,420.38155944716,0
+SQLV.US,D,20210430,000000,36.0874,36.0874,35.9683,35.9683,392.15450029963,0
+SQLV.US,D,20210504,000000,36.4028,36.6002,36.4028,36.6002,378.04097072586,0
+SQLV.US,D,20210505,000000,36.8174,36.8174,36.6508,36.6508,276.2219359437,0
+SQLV.US,D,20210510,000000,37.6269,37.6566,37.0635,37.0635,1706.7289691703,0
+SQLV.US,D,20210512,000000,36.7053,36.7053,35.9386,35.9386,435.50319827619,0
+SQLV.US,D,20210513,000000,35.9009,36.6538,35.9009,36.6538,1383.125898229,0
+SQLV.US,D,20210514,000000,37.0734,37.4175,37.0435,37.4175,5926.6743117263,0
+SQLV.US,D,20210517,000000,37.6566,37.6983,37.6566,37.6983,2876.1357052824,0
+SQLV.US,D,20210518,000000,37.6755,37.6755,37.3263,37.3263,876.04694282874,0
+SQLV.US,D,20210519,000000,36.5417,37.1428,36.5417,37.1021,3228.9739446265,0
+SQLV.US,D,20210520,000000,37.2619,37.2619,37.2173,37.2173,186.50021222476,0
+SQLV.US,D,20210521,000000,37.5178,37.5178,37.3898,37.3898,1214.7716525991,0
+SQLV.US,D,20210524,000000,37.5376,37.5773,37.4354,37.4354,2874.1194867718,0
+SQLV.US,D,20210525,000000,37.4285,37.4285,36.8165,36.8165,349.81391157833,0
+SQLV.US,D,20210526,000000,37.0049,37.3988,36.995,37.3699,799.4306394283,0
+SQLV.US,D,20210527,000000,37.7637,37.7934,37.7637,37.7934,3603.9905875865,0
+SQLV.US,D,20210528,000000,37.6466,37.7439,37.6466,37.7052,628.05206603257,0
+SQLV.US,D,20210601,000000,38.0792,38.1893,38.0792,38.1893,1785.3614910813,0
+SQLV.US,D,20210602,000000,37.9721,37.9721,37.9672,37.9672,1400.2637555686,0
+SQLV.US,D,20210603,000000,37.8233,38.0505,37.8233,37.9721,26103.981055934,0
+SQLV.US,D,20210604,000000,38.0058,38.0594,37.8828,38.0594,347.79769306779,0
+SQLV.US,D,20210607,000000,38.218,38.228,38.218,38.228,711.72513421989,0
+SQLV.US,D,20210608,000000,38.4898,38.601,38.4898,38.601,140.12718648238,0
+SQLV.US,D,20210610,000000,38.3173,38.3173,38.1625,38.1625,715.75757124097,0
+SQLV.US,D,20210611,000000,38.238,38.24,38.238,38.24,691.56294911451,0
+SQLV.US,D,20210614,000000,38.0196,38.0206,37.9225,37.9225,960.72812027133,0
+SQLV.US,D,20210615,000000,37.7924,38.0246,37.7924,38.0246,658.29534369064,0
+SQLV.US,D,20210616,000000,37.7132,37.978,37.7132,37.978,1978.918468093,0
+SQLV.US,D,20210621,000000,36.6548,36.6548,36.6349,36.6349,1081.7012309036,0
+SQLV.US,D,20210622,000000,36.883,37.2192,36.883,37.2192,1647.2505231095,0
+SQLV.US,D,20210625,000000,38.11,38.11,38.11,38.11,189.52453999056,0
+SQLV.US,D,20210629,000000,37.605,37.605,37.4621,37.4621,1357.9231668473,0
+SQLV.US,D,20210701,000000,37.9314,37.9512,37.9017,37.9512,3238.0469279239,0
+SQLV.US,D,20210702,000000,37.6546,37.6546,37.6129,37.6129,605.87366241665,0
+SQLV.US,D,20210707,000000,36.7738,36.8194,36.7738,36.8194,276.2219359437,0
+SQLV.US,D,20210708,000000,36.5565,36.5565,36.3195,36.3195,1158.317534304,0
+SQLV.US,D,20210713,000000,37.2192,37.2192,37.0991,37.0991,673.41698251967,0
+SQLV.US,D,20210715,000000,36.509,36.7718,36.509,36.7718,523.20870348459,0
+SQLV.US,D,20210719,000000,35.6261,35.7541,35.5676,35.7541,1375.0610241869,0
+SQLV.US,D,20210721,000000,37.1051,37.1051,37.0942,37.0942,185.49210296949,0
+SQLV.US,D,20210722,000000,36.6745,36.6945,36.6598,36.6598,4055.623533947,0
+SQLV.US,D,20210726,000000,37.0406,37.1161,37.0406,37.1161,1674.4694730017,0
+SQLV.US,D,20210728,000000,37.2291,37.4464,37.2291,37.2786,3524.3499564203,0
+SQLV.US,D,20210729,000000,37.6546,37.6933,37.6546,37.6785,937.54160740014,0
+SQLV.US,D,20210803,000000,37.3868,37.6149,37.3868,37.6149,571.5979477375,0
+SQLV.US,D,20210805,000000,37.2589,37.5306,37.2589,37.5306,1618.0153547067,0
+SQLV.US,D,20210809,000000,37.6249,37.7747,37.6249,37.6676,503.04651837921,0
+SQLV.US,D,20210810,000000,37.9414,37.9462,37.9414,37.9462,176.41911967207,0
+SQLV.US,D,20210811,000000,37.8521,38.2835,37.8521,38.2835,530.26546827148,0
+SQLV.US,D,20210812,000000,38.1467,38.2786,38.1467,38.2786,3317.6875590901,0
+SQLV.US,D,20210813,000000,38.1189,38.1189,38.0206,38.0206,543.37088858997,0
+SQLV.US,D,20210817,000000,37.3471,37.4156,37.3471,37.4156,121.98121988755,0
+SQLV.US,D,20210818,000000,37.0108,37.4661,37.0108,37.0535,731.88731932527,0
+SQLV.US,D,20210819,000000,36.6945,36.7539,36.6588,36.6588,547.40332561105,0
+SQLV.US,D,20210826,000000,37.8917,37.8917,37.61,37.61,317.55441540972,0
+SQLV.US,D,20210827,000000,38.3361,38.477,38.3192,38.477,5844.0093527942,0
+SQLV.US,D,20210830,000000,38.3858,38.3858,38.2627,38.2627,519.17626646352,0
+SQLV.US,D,20210831,000000,38.3262,38.3262,38.2707,38.2707,2058.5590992592,0
+SQLV.US,D,20210903,000000,38.3629,38.3629,38.3559,38.3559,1003.0687089926,0
+SQLV.US,D,20210910,000000,37.7231,37.7231,37.49,37.49,257.06786009359,0
+SQLV.US,D,20210913,000000,37.3273,37.5654,37.3273,37.5654,2041.4212419196,0
+SQLV.US,D,20210915,000000,37.3868,37.4861,37.3868,37.4861,1678.5019100228,0
+SQLV.US,D,20210922,000000,36.9206,37.1785,36.9206,37.099,488.93298880545,0
+SQLV.US,D,20210927,000000,38.7705,38.7705,38.7257,38.7257,127.02176616388,0
+SQLV.US,D,20210928,000000,38.726,38.726,38.0792,38.0792,1540.390942051,0
+SQLV.US,D,20210929,000000,38.0515,38.1307,38.0515,38.1216,2067.6320825567,0
+SQLV.US,D,20210930,000000,38.1903,38.2003,37.5959,37.5959,2154.3294785098,0
+SQLV.US,D,20211001,000000,38.3093,38.3093,38.2884,38.2884,1021.2146755875,0
+SQLV.US,D,20211004,000000,38.0316,38.123,38.0211,38.123,2086.7861584067,0
+SQLV.US,D,20211005,000000,38.4972,38.4972,38.3128,38.3128,1146.2202232408,0
+SQLV.US,D,20211006,000000,37.8827,37.973,37.8827,37.973,1057.5066087772,0
+SQLV.US,D,20211007,000000,38.7855,38.7855,38.6417,38.6417,1105.8958530301,0
+SQLV.US,D,20211008,000000,38.6169,38.6169,38.5171,38.5171,1601.8856066224,0
+SQLV.US,D,20211011,000000,38.8048,38.8048,38.3581,38.3581,2257.1566225472,0
+SQLV.US,D,20211012,000000,38.3788,38.3985,38.3728,38.3985,2675.5219634839,0
+SQLV.US,D,20211013,000000,38.3191,38.4116,38.2697,38.4116,1535.3503957746,0
+SQLV.US,D,20211014,000000,38.6863,38.8251,38.6863,38.7871,1827.7020798027,0
+SQLV.US,D,20211015,000000,39.1524,39.1524,38.9467,38.9467,2682.5787282707,0
+SQLV.US,D,20211018,000000,38.7558,38.7558,38.6962,38.6962,3271.3145333478,0
+SQLV.US,D,20211019,000000,38.6686,38.6686,38.4878,38.6125,5610.1280055718,0
+SQLV.US,D,20211020,000000,38.7458,39.0731,38.7458,38.9301,1457.725983119,0
+SQLV.US,D,20211021,000000,39.1327,39.1327,38.8351,38.9829,2353.9351110531,0
+SQLV.US,D,20211025,000000,38.8846,39.2219,38.8846,39.2219,2535.3947770014,0
+SQLV.US,D,20211026,000000,38.9243,38.9243,38.8119,38.8119,1199.6500137701,0
+SQLV.US,D,20211027,000000,38.1908,38.2367,38.0909,38.0909,1481.9206052454,0
+SQLV.US,D,20211028,000000,38.0316,38.5926,38.0316,38.5926,224.80836392498,0
+SQLV.US,D,20211029,000000,38.4878,38.7005,38.4878,38.7005,1724.8749357652,0
+SQLV.US,D,20211101,000000,39.1227,39.6627,39.1227,39.6627,530.26546827148,0
+SQLV.US,D,20211102,000000,39.5195,39.6584,39.5195,39.6433,7034.5863832669,0
+SQLV.US,D,20211103,000000,40.1544,40.6603,40.1544,40.6525,1955.7319552218,0
+SQLV.US,D,20211104,000000,40.6702,40.6703,40.4718,40.4718,1796.4506928893,0
+SQLV.US,D,20211105,000000,40.9876,41.0631,40.9876,41.0631,111.90012733486,0
+SQLV.US,D,20211108,000000,41.315,41.315,41.2107,41.2107,180.45155669314,0
+SQLV.US,D,20211109,000000,41.1165,41.1172,41.1165,41.1172,170.37046414045,0
+SQLV.US,D,20211111,000000,41.2157,41.2612,41.2157,41.2612,672.4088732644,0
+SQLV.US,D,20211112,000000,41.4241,41.4241,41.1618,41.1618,241.94622126456,0
+SQLV.US,D,20211116,000000,41.1464,41.178,41.1464,41.1665,457.68160189211,0
+SQLV.US,D,20211117,000000,41.1464,41.1464,40.6802,40.7437,730.87921007,0
+SQLV.US,D,20211118,000000,40.5413,40.6155,40.5413,40.6155,213.71916211702,0
+SQLV.US,D,20211119,000000,40.4024,40.4221,40.1544,40.2642,665.35210847751,0
+SQLV.US,D,20211122,000000,40.6206,40.938,40.6206,40.6256,1257.1122413204,0
+SQLV.US,D,20211123,000000,40.5115,40.8091,40.5115,40.8082,363.9274411521,0
+SQLV.US,D,20211124,000000,40.6503,40.6503,40.5982,40.5982,1525.269303222,0
+SQLV.US,D,20211126,000000,39.6782,39.6782,38.8748,39.2496,5008.2867801762,0
+SQLV.US,D,20211129,000000,39.1029,39.1029,38.9095,38.9259,573.61416624804,0
+SQLV.US,D,20211130,000000,38.23,38.23,37.9819,38.0874,523.20870348459,0
+SQLV.US,D,20211201,000000,38.9739,38.9829,37.6552,37.6552,1514.180101414,0
+SQLV.US,D,20211202,000000,38.3093,38.3093,38.3093,38.3093,129.03798467443,0
+SQLV.US,D,20211206,000000,38.9343,38.9343,38.7817,38.7817,390.13828178909,0
+SQLV.US,D,20211207,000000,39.46,39.46,39.2121,39.2121,426.43021497877,0
+SQLV.US,D,20211208,000000,39.3512,39.406,39.2815,39.406,4713.9188776377,0
+SQLV.US,D,20211209,000000,39.0533,39.093,38.8533,38.8533,311.50575987811,0
+SQLV.US,D,20211210,000000,38.8152,38.8607,38.8053,38.8607,299.40844881489,0
+SQLV.US,D,20211213,000000,38.6466,38.6466,38.3582,38.3582,963.75244803714,0
+SQLV.US,D,20211214,000000,38.24,38.24,38.1531,38.1531,504.05462763448,0
+SQLV.US,D,20211215,000000,37.8134,38.7558,37.8134,38.6869,214.72727137229,0
+SQLV.US,D,20211216,000000,38.1407,38.1903,38.1407,38.1903,354.85445785468,0
+SQLV.US,D,20211217,000000,38.0216,38.4383,38.0216,38.3378,465.74647593426,0
+SQLV.US,D,20211220,000000,37.7637,37.7637,37,37.6053,1673.4613637465,0
+SQLV.US,D,20211221,000000,38.4085,38.5295,38.4085,38.5295,237.91378424348,0
+SQLV.US,D,20211222,000000,38.9442,38.9442,38.8053,38.9346,678.45752879601,0
+SQLV.US,D,20211227,000000,39.6584,39.8077,39.6515,39.8077,336.70849125983,0
+SQLV.US,D,20211228,000000,40.0353,40.0353,39.6537,39.6537,6702.9184382833,0
+SQLV.US,D,20211229,000000,39.7685,39.7685,39.762,39.762,295.37601179381,0
+SQLV.US,D,20211230,000000,39.9263,39.9263,39.6729,39.6729,177.42722892734,0
+SQLV.US,D,20211231,000000,39.5496,39.7066,39.5496,39.6334,839.75500963905,0
+SQLV.US,D,20220103,000000,40.442,40.4421,39.9362,40.0016,2817.6653684768,0
+SQLV.US,D,20220104,000000,40.204,40.2933,40.204,40.2853,582.68714954546,0
+SQLV.US,D,20220105,000000,40.4024,40.4818,39.5044,39.5044,1337.7609817419,0
+SQLV.US,D,20220106,000000,39.5097,39.8564,39.5097,39.749,664.34399922225,0
+SQLV.US,D,20220107,000000,39.6782,39.6817,39.4944,39.4944,510.1032831661,0
+SQLV.US,D,20220110,000000,39.1921,39.4507,39.0821,39.4507,548.41143486632,0
+SQLV.US,D,20220112,000000,39.6782,39.6782,39.5159,39.5159,389.13017253382,0
+SQLV.US,D,20220113,000000,39.8767,39.8767,39.5548,39.5548,2008.1536364958,0
+SQLV.US,D,20220114,000000,39.2319,39.2319,39.2319,39.2319,147.18395126927,0
+SQLV.US,D,20220119,000000,38.4788,38.4788,38.4482,38.4482,269.16517115682,0
+SQLV.US,D,20220120,000000,38.349,38.5362,37.4658,37.4658,261.10029711467,0
+SQLV.US,D,20220121,000000,37.3571,37.3719,37.1268,37.1268,1037.3444236718,0
+SQLV.US,D,20220126,000000,37.7635,37.7635,36.9336,36.9336,183.47588445895,0
+SQLV.US,D,20220201,000000,37.963,37.963,37.9628,37.9628,1210.739215578,0
+SQLV.US,D,20220202,000000,37.6943,37.6943,37.6747,37.6747,4377.2103863779,0
+SQLV.US,D,20220204,000000,37.1288,37.4364,37.1288,37.409,1278.2825356811,0
+SQLV.US,D,20220207,000000,37.5852,37.5852,37.5763,37.5763,1209.7311063227,0
+SQLV.US,D,20220208,000000,38.1704,38.391,38.1704,38.391,1371.0285871658,0
+SQLV.US,D,20220210,000000,38.5474,38.8331,38.1692,38.1692,2239.0106559524,0
+SQLV.US,D,20220211,000000,37.9919,38.0603,37.9919,38.0603,242.95433051982,0
+SQLV.US,D,20220216,000000,38.7061,38.8896,38.7061,38.8896,1135.1310214329,0
+SQLV.US,D,20220217,000000,38.3589,38.3589,38.1653,38.1653,1235.9419469598,0
+SQLV.US,D,20220218,000000,37.9126,38.2498,37.8828,37.8828,1049.441734735,0
+SQLV.US,D,20220222,000000,37.5753,37.5753,37.5753,37.5753,156.25693456669,0
+SQLV.US,D,20220223,000000,37.3166,37.3471,36.9285,36.9285,1211.7473248333,0
+SQLV.US,D,20220224,000000,36.4841,36.4841,36.4841,36.4841,160.28937158777,0
+SQLV.US,D,20220302,000000,38.478,38.5077,38.478,38.5077,353.8463485994,0
+SQLV.US,D,20220303,000000,38.1605,38.3985,38.1605,38.3985,2180.5403191467,0
+SQLV.US,D,20220304,000000,37.6646,37.6646,37.6646,37.6646,114.92445510066,0
+SQLV.US,D,20220307,000000,37.4562,37.4562,37.4562,37.4562,106.85958105851,0
+SQLV.US,D,20220308,000000,37.5456,37.5456,37.5456,37.5456,152.22449754562,0
+SQLV.US,D,20220309,000000,37.7042,37.7439,37.7042,37.7439,1175.4553916436,0
+SQLV.US,D,20220310,000000,37.3467,37.7956,37.3467,37.7956,1532.3260680088,0
+SQLV.US,D,20220311,000000,37.7934,37.7934,37.4797,37.4797,578.65471252439,0
+SQLV.US,D,20220314,000000,37.5258,37.5258,37.3354,37.3354,328.95374803529,0
+SQLV.US,D,20220315,000000,37.4661,37.6704,37.4661,37.6704,112.669173639,0
+SQLV.US,D,20220316,000000,38.321,38.7789,38.3111,38.7789,306.82230321334,0
+SQLV.US,D,20220317,000000,38.828,39.0467,38.828,39.0467,707.20025953763,0
+SQLV.US,D,20220318,000000,39.2753,39.2753,39.2753,39.2753,225.33834727799,0
+SQLV.US,D,20220321,000000,39.3151,39.3151,39.0622,39.0622,341.02544521089,0
+SQLV.US,D,20220322,000000,39.6034,39.6034,39.3747,39.3747,305.81632844871,0
+SQLV.US,D,20220323,000000,39.0467,39.0467,38.6013,38.6013,1744.3602418752,0
+SQLV.US,D,20220324,000000,38.7783,38.8691,38.7783,38.8691,269.60123692189,0
+SQLV.US,D,20220325,000000,38.9374,38.9581,38.9175,38.9581,782.64836688518,0
+SQLV.US,D,20220328,000000,38.5724,38.7696,38.5724,38.7696,108.64527458046,0
+SQLV.US,D,20220329,000000,39.3151,39.6431,39.2753,39.5394,3147.6950385395,0
+SQLV.US,D,20220330,000000,39.3151,39.3151,38.8352,38.8352,2228.2341036641,0
+SQLV.US,D,20220331,000000,38.8383,38.8678,38.4038,38.4038,1109.5901653912,0
+SQLV.US,D,20220401,000000,38.7683,38.7683,38.3509,38.3608,3268.4120102955,0
+SQLV.US,D,20220404,000000,38.4801,38.5794,38.4801,38.5145,657.90749607057,0
+SQLV.US,D,20220405,000000,38.0328,38.0328,37.86,37.86,365.16883956211,0
+SQLV.US,D,20220406,000000,37.317,37.317,37.28,37.28,264.57136309872,0
+SQLV.US,D,20220411,000000,37.2077,37.2077,36.9647,36.9647,479.84996273037,0
+SQLV.US,D,20220412,000000,37.1779,37.2077,37.1779,37.205,3711.0409067345,0
+SQLV.US,D,20220413,000000,37.5853,37.774,37.5853,37.774,777.61849306201,0
+SQLV.US,D,20220414,000000,37.6368,37.6576,37.5455,37.5455,540.20844860841,0
+SQLV.US,D,20220418,000000,37.4661,37.4661,37.4661,37.4661,1201.1338689729,0
+SQLV.US,D,20220419,000000,38.2911,38.4602,38.2911,38.391,2099.469333791,0
+SQLV.US,D,20220420,000000,38.7385,38.8876,38.659,38.7883,34962.652944851,0
+SQLV.US,D,20220421,000000,38.9473,38.9473,37.9628,37.9628,1757.4379138154,0
+SQLV.US,D,20220422,000000,37.1481,37.1481,36.979,36.979,1386.2332256655,0
+SQLV.US,D,20220425,000000,36.7306,37.0748,36.7306,37.0748,1434.5200143679,0
+SQLV.US,D,20220426,000000,36.661,36.661,36.0741,36.0741,2435.4649051787,0
+SQLV.US,D,20220427,000000,35.8537,35.8537,35.8537,35.8537,34.203141997553,0
+SQLV.US,D,20220428,000000,36.5718,36.5718,36.5718,36.5718,21.125470057312,0
+SQLV.US,D,20220429,000000,35.826,35.826,35.6344,35.6344,2088.40361138,0
+SQLV.US,D,20220502,000000,35.5873,36.0147,35.3786,36.0147,1687.0196802911,0
+SQLV.US,D,20220503,000000,36.154,36.4323,35.9751,36.3762,4115.4427621173,0
+SQLV.US,D,20220504,000000,36.313,37.189,36.1739,37.189,853.06660040955,0
+SQLV.US,D,20220505,000000,36.2831,36.2832,35.9949,36.0082,2118.582854319,0
+SQLV.US,D,20220506,000000,35.6371,35.7862,35.3687,35.5636,1653.8225130581,0
+SQLV.US,D,20220509,000000,34.6827,35.1553,34.5436,34.5883,6431.1966703045,0
+SQLV.US,D,20220510,000000,34.5038,34.5039,34.2956,34.2956,509.02323090475,0
+SQLV.US,D,20220511,000000,34.6331,34.6629,33.7381,33.7381,530.14870096207,0
+SQLV.US,D,20220512,000000,33.9309,34.0963,33.649,34.0486,659.91944559984,0
+SQLV.US,D,20220513,000000,34.9512,35.0307,34.9512,34.9862,3133.6113918346,0
+SQLV.US,D,20220516,000000,35.1003,35.1003,34.9649,34.9649,827.9172312937,0
+SQLV.US,D,20220517,000000,36.0852,36.0852,36.0852,36.0852,38.227041056088,0
+SQLV.US,D,20220518,000000,35.5574,35.5574,34.9737,34.9737,705.18831000837,0
+SQLV.US,D,20220519,000000,34.9762,34.9762,34.9762,34.9762,24.143394351214,0
+SQLV.US,D,20220520,000000,34.5336,34.8581,34.2554,34.8581,1005.9747646339,0
+SQLV.US,D,20220523,000000,34.981,35.3189,34.981,35.3189,110.65722410973,0
+SQLV.US,D,20220524,000000,34.1995,34.708,34.1995,34.708,1593.4640271801,0
+SQLV.US,D,20220525,000000,35.4757,35.4757,35.4757,35.4757,116.69307269753,0
+SQLV.US,D,20220526,000000,36.3826,36.3826,36.3826,36.3826,46.274839173159,0
+SQLV.US,D,20220527,000000,36.8499,36.9881,36.8499,36.9881,163.97388663533,0
+SQLV.US,D,20220531,000000,36.6574,36.6574,36.6574,36.6574,91.543703581685,0
+SQLV.US,D,20220601,000000,36.3428,36.6212,36.3428,36.6212,153.91413898899,0
+SQLV.US,D,20220602,000000,37.1878,37.1878,37.1878,37.1878,181.0754576341,0
+SQLV.US,D,20220603,000000,36.7008,36.8756,36.7008,36.8756,477.8380132011,0
+SQLV.US,D,20220606,000000,37.0785,37.1431,37.0785,37.1431,207.23080151458,0
+SQLV.US,D,20220607,000000,37.2274,37.4463,37.2274,37.4463,293.7446312731,0
+SQLV.US,D,20220608,000000,37.1431,37.1431,36.7504,36.8241,360.13896573894,0
+SQLV.US,D,20220609,000000,36.5218,36.5219,36.1896,36.1896,1040.1779066315,0
+SQLV.US,D,20220610,000000,35.0804,35.0804,35.0804,35.0804,67.400309230471,0
+SQLV.US,D,20220613,000000,33.7483,33.7483,33.5732,33.5732,751.46314918152,0
+SQLV.US,D,20220614,000000,33.7156,33.7156,33.7156,33.7156,57.340561584132,0
+SQLV.US,D,20220615,000000,34.0167,34.2098,34.0167,34.2098,142.84841657801,0
+SQLV.US,D,20220616,000000,32.5455,32.5455,32.5455,32.5455,132.78866893168,0
+SQLV.US,D,20220617,000000,32.9416,32.9416,32.9416,32.9416,146.87231563655,0
+SQLV.US,D,20220621,000000,33.6995,33.6995,33.3715,33.4109,1559.145438424,0
+SQLV.US,D,20220622,000000,33.1815,33.277,33.0718,33.1805,1930.13181284,0
+SQLV.US,D,20220623,000000,33.371,33.4515,33.371,33.4515,189.5038507152,0
+SQLV.US,D,20220624,000000,34.3285,34.3286,34.3126,34.3126,1419.7748815488,0
+SQLV.US,D,20220627,000000,34.6654,34.6654,34.5098,34.5098,510.3569312912,0
+SQLV.US,D,20220628,000000,34.0193,34.0193,34.0193,34.0193,67.1786137456,0
+SQLV.US,D,20220629,000000,33.4708,33.4708,33.4708,33.4708,142.3785545056,0
+SQLV.US,D,20220630,000000,33.3454,33.3454,33.3454,33.3454,116.3092417088,0
+SQLV.US,D,20220701,000000,33.3212,33.7447,33.3212,33.7447,1548.1161137792,0
+SQLV.US,D,20220705,000000,34.0533,34.0533,34.0533,34.0533,12.0319905216,0
+SQLV.US,D,20220706,000000,33.7002,33.7037,33.6285,33.6285,361.9623815248,0
+SQLV.US,D,20220707,000000,34.336,34.336,34.336,34.336,92.2452606656,0
+SQLV.US,D,20220708,000000,34.2942,34.2942,34.2942,34.2942,31.0826421808,0
+SQLV.US,D,20220711,000000,33.7865,33.7865,33.7865,33.7865,29.0773104272,0
+SQLV.US,D,20220712,000000,34.1889,34.1889,33.8615,33.8615,736.959419448,0
+SQLV.US,D,20220713,000000,33.8681,33.8845,33.8597,33.8845,862.292654048,0
+SQLV.US,D,20220714,000000,33.5334,33.5334,33.5334,33.5334,31.0826421808,0
+SQLV.US,D,20220715,000000,33.9741,34.314,33.9741,34.314,621.652843616,0
+SQLV.US,D,20220718,000000,34.2739,34.2739,34.2739,34.2739,16.0426540288,0
+SQLV.US,D,20220719,000000,35.3258,35.5303,35.3255,35.5303,200.53317536,0
+SQLV.US,D,20220720,000000,35.9043,36.0426,35.9043,36.0426,102.2719194336,0
+SQLV.US,D,20220721,000000,36.1445,36.1445,36.1445,36.1445,135.359893368,0
+SQLV.US,D,20220722,000000,36.1237,36.1237,35.5153,35.7064,792.106042672,0
+SQLV.US,D,20220725,000000,35.8192,35.8753,35.7746,35.8753,2051.4543839328,0
+SQLV.US,D,20220726,000000,35.7198,35.7198,35.6846,35.6846,513.3649289216,0
+SQLV.US,D,20220727,000000,36.0539,36.6176,36.0439,36.6176,819.1780213456,0
+SQLV.US,D,20220728,000000,36.7819,36.9853,36.7819,36.9853,3177.4481635792,0
+SQLV.US,D,20220729,000000,37.0313,37.3196,37.0313,37.3196,4899.0254740448,0
+SQLV.US,D,20220801,000000,37.3205,37.3205,37.2706,37.2706,708.8847748976,0
+SQLV.US,D,20220802,000000,37.2507,37.3105,37.0968,37.0968,1351.5936019264,0
+SQLV.US,D,20220803,000000,37.4999,37.6363,37.4999,37.6363,2042.4303910416,0
+SQLV.US,D,20220804,000000,37.3405,37.3803,37.331,37.331,780.0740521504,0
+SQLV.US,D,20220805,000000,37.2507,37.3553,37.2507,37.3553,715.9034360352,0
+SQLV.US,D,20220808,000000,37.7544,37.9189,37.678,37.678,790.1007109184,0
+SQLV.US,D,20220809,000000,36.8917,36.8917,36.8808,36.8808,401.06635072,0
+SQLV.US,D,20220810,000000,37.6796,37.8491,37.6795,37.8466,2569.8326422384,0
+SQLV.US,D,20220811,000000,38.0073,38.0073,38.0073,38.0073,477.2689573568,0
+SQLV.US,D,20220812,000000,38.5871,38.6626,38.4874,38.6626,553.4715639936,0
+SQLV.US,D,20220815,000000,38.5871,38.7096,38.5871,38.7096,543.4449052256,0
+SQLV.US,D,20220816,000000,38.8486,38.8486,38.8486,38.8486,16.0426540288,0
+SQLV.US,D,20220817,000000,38.5273,38.6967,37.9743,38.3478,80962.26155397,0
+SQLV.US,D,20220818,000000,38.2181,38.5871,38.1084,38.3478,26868.43750061,0
+SQLV.US,D,20220819,000000,38.1982,38.5173,37.8203,37.9389,7591.1833532528,0
+SQLV.US,D,20220822,000000,37.5,37.5,36.9814,37.0213,8122.5962679568,0
+SQLV.US,D,20220823,000000,36.9814,37.3205,36.9814,36.9914,1629.3320498,0
+SQLV.US,D,20220824,000000,37.0512,37.23,37.0014,37.0014,19805.65906443,0
+SQLV.US,D,20220825,000000,37.5,37.7194,37.2503,37.6496,6425.0829385344,0
+SQLV.US,D,20220826,000000,37.869,38.3079,36.5575,36.6423,82410.111080069,0
+SQLV.US,D,20220829,000000,36.2932,36.378,36.0593,36.1436,17099.463862947,0
+SQLV.US,D,20220830,000000,36.3132,36.3132,35.578,35.6647,19801.648400923,0
+SQLV.US,D,20220831,000000,35.8145,35.8145,35.3458,35.3524,20369.157287192,0
+SQLV.US,D,20220901,000000,35.0865,35.0865,34.6177,34.94,44396.03969295,0
+SQLV.US,D,20220902,000000,35.1962,35.3657,34.508,34.6077,4542.076421904,0
+SQLV.US,D,20220906,000000,34.5579,34.5579,33.9694,33.9694,32274.811908315,0
+SQLV.US,D,20220907,000000,33.9295,34.6783,33.9196,34.5878,6949.4771921008,0
+SQLV.US,D,20220908,000000,34.119,34.7089,34.119,34.7089,3737.9383887104,0
+SQLV.US,D,20220909,000000,35.1164,35.5153,35.0964,35.5153,8266.980154216,0
+SQLV.US,D,20220912,000000,35.7148,35.9143,35.7048,35.9143,9349.85930116,0
+SQLV.US,D,20220913,000000,35.0466,35.1372,34.2587,34.2587,1920.105154072,0
+SQLV.US,D,20220914,000000,34.1508,34.3784,34.1508,34.3085,5464.52902856,0
+SQLV.US,D,20220915,000000,34.3584,34.5379,34.1869,34.3085,4171.090047488,0
+SQLV.US,D,20220916,000000,33.7799,33.7984,33.4708,33.76,7376.6128556176,0
+SQLV.US,D,20220919,000000,33.45,33.8542,33.45,33.8,2892,0
+SQLV.US,D,20220920,000000,33.5,33.59,33.33,33.44,4664,0
+SQLV.US,D,20220921,000000,33.62,33.84,33.04,33.04,4558,0
+SQLV.US,D,20220922,000000,32.74,32.74,32.4,32.55,2845,0
+SQLV.US,D,20220923,000000,31.7919,31.88,31.4506,31.72,8695,0
+SQLV.US,D,20220926,000000,31.55,32.24,31.27,31.27,1710,0
+SQLV.US,D,20220927,000000,31.77,32,31.3201,31.5287,4710,0
+SQLV.US,D,20220928,000000,32,32.62,31.9999,32.33,3581,0
+SQLV.US,D,20220929,000000,31.4401,31.8322,31.44,31.8322,6428,0
+SQLV.US,D,20220930,000000,32.03,32.03,31.56,31.74,4645,0
+SQLV.US,D,20221003,000000,31.89,32.59,31.73,32.28,7118,0
+SQLV.US,D,20221004,000000,32.82,33.54,32.82,33.54,4867,0
+SQLV.US,D,20221005,000000,33.05,33.33,33.05,33.26,763,0
+SQLV.US,D,20221006,000000,33.5,33.5,33.2359,33.2359,1043,0
+SQLV.US,D,20221007,000000,32.43,32.43,32.28,32.28,343,0
+SQLV.US,D,20221010,000000,32.3541,32.445,32.2091,32.3566,2185,0
+SQLV.US,D,20221011,000000,32.28,32.72,32.11,32.3192,1786,0
+SQLV.US,D,20221012,000000,32.32,32.34,32.2816,32.2816,1988,0
+SQLV.US,D,20221013,000000,31.5,33.139,31.5,33.01,5946,0
+SQLV.US,D,20221014,000000,32.47,32.5,32.4401,32.5,10330,0
+SQLV.US,D,20221017,000000,33.2308,33.27,33.07,33.27,1139,0
+SQLV.US,D,20221018,000000,33.6301,33.71,33.5599,33.71,2245,0
+SQLV.US,D,20221019,000000,33.41,33.41,33,33,635,0
+SQLV.US,D,20221020,000000,32.6414,33.25,32.53,32.618,2801,0
+SQLV.US,D,20221021,000000,32.98,33.48,32.98,33.48,921,0
+SQLV.US,D,20221024,000000,33.62,33.76,33.6001,33.76,670,0
+SQLV.US,D,20221025,000000,34.07,34.53,34.07,34.53,574,0
+SQLV.US,D,20221026,000000,34.6201,35.18,34.6201,34.77,7513,0
+SQLV.US,D,20221027,000000,35.0999,35.1,34.55,34.55,28277,0
+SQLV.US,D,20221028,000000,35.4249,35.4249,35.4249,35.4249,71,0
+SQLV.US,D,20221031,000000,35.56,35.56,35.44,35.5055,830,0
+SQLV.US,D,20221101,000000,35.475,35.52,35.475,35.49,489,0
+SQLV.US,D,20221102,000000,35.2,35.2,34.4797,34.4797,1366,0
+SQLV.US,D,20221103,000000,34.02,34.1473,34.0136,34.0136,1191,0
+SQLV.US,D,20221104,000000,34.53,34.85,34.31,34.85,2531,0
+SQLV.US,D,20221107,000000,34.85,35.25,34.85,35.25,1193,0
+SQLV.US,D,20221108,000000,35.42,35.42,35.19,35.19,406,0
+SQLV.US,D,20221109,000000,34.7,34.79,34.1931,34.1931,1753,0
+SQLV.US,D,20221110,000000,35.6176,36.3497,35.6176,36.3497,1496,0
+SQLV.US,D,20221111,000000,36.8,36.8,36.7561,36.7561,509,0
+SQLV.US,D,20221114,000000,36.73,36.7567,36.3972,36.3972,6684,0
+SQLV.US,D,20221115,000000,36.9201,37.295,36.8744,36.8744,721,0
+SQLV.US,D,20221116,000000,36.37,36.37,36.2235,36.2235,210,0
+SQLV.US,D,20221117,000000,35.75,36.28,35.75,36.1374,6953,0
+SQLV.US,D,20221118,000000,36.34,36.34,36.24,36.2947,779,0
+SQLV.US,D,20221121,000000,36.15,36.16,36.05,36.0884,4172,0
+SQLV.US,D,20221122,000000,36.22,36.52,36.209,36.52,498,0
+SQLV.US,D,20221123,000000,36.4659,36.6,36.4659,36.5345,944,0
+SQLV.US,D,20221125,000000,36.563,36.563,36.563,36.563,96,0
+SQLV.US,D,20221128,000000,35.8937,35.8937,35.8937,35.8937,409,0
+SQLV.US,D,20221129,000000,36.09,36.0901,36.0158,36.0158,1164,0
+SQLV.US,D,20221130,000000,35.9,36.8383,35.62,36.8383,928,0
+SQLV.US,D,20221201,000000,36.95,37.04,36.94,36.9414,2680,0
+SQLV.US,D,20221202,000000,36.19,37.0614,36.19,37.0614,31514,0
+SQLV.US,D,20221205,000000,36.97,36.97,36.1,36.29,1353,0
+SQLV.US,D,20221206,000000,35.87,35.905,35.865,35.905,958,0
+SQLV.US,D,20221207,000000,35.92,35.92,35.75,35.7617,47581,0
+SQLV.US,D,20221208,000000,35.54,36.17,35.54,35.9379,20587,0
+SQLV.US,D,20221209,000000,35.89,35.9034,35.41,35.41,7385,0
+SQLV.US,D,20221212,000000,35.8299,35.8299,35.67,35.71,3027,0
+SQLV.US,D,20221213,000000,36.83,36.83,36.05,36.09,10116,0
+SQLV.US,D,20221214,000000,36.1513,36.1513,35.5799,35.7,8887,0
+SQLV.US,D,20221215,000000,35.41,35.41,34.769,34.7714,5695,0
+SQLV.US,D,20221216,000000,34.3801,34.5325,34.38,34.5325,1278,0
+SQLV.US,D,20221219,000000,34.28,34.28,33.86,33.86,437,0
+SQLV.US,D,20221220,000000,34.1899,34.1899,34.0001,34.07,2514,0
+SQLV.US,D,20221221,000000,34.18,34.77,34.18,34.54,7521,0
+SQLV.US,D,20221222,000000,34.31,34.31,34.31,34.31,575,0
+SQLV.US,D,20221223,000000,34.0581,34.39,34.0581,34.39,846,0
+SQLV.US,D,20221227,000000,34.39,34.39,34.252,34.252,1315,0
+SQLV.US,D,20221228,000000,34.22,34.22,33.69,33.79,4933,0
+SQLV.US,D,20221229,000000,34.33,34.58,34.33,34.39,819,0
+SQLV.US,D,20221230,000000,34.373,34.3908,34.22,34.3908,9331,0
+SQLV.US,D,20230103,000000,34.5952,34.5952,34.2701,34.4905,781,0
+SQLV.US,D,20230104,000000,34.96,34.96,34.86,34.86,311,0
+SQLV.US,D,20230105,000000,34.7166,34.7166,34.7166,34.7166,156,0
+SQLV.US,D,20230106,000000,35.33,35.492,35.33,35.492,1749,0
+SQLV.US,D,20230109,000000,35.81,35.81,35.465,35.465,746,0
+SQLV.US,D,20230110,000000,35.6057,35.945,35.6057,35.945,933,0
+SQLV.US,D,20230111,000000,36.175,36.2799,36.15,36.275,863,0
+SQLV.US,D,20230112,000000,36.37,36.7501,36.36,36.715,2744,0
+SQLV.US,D,20230113,000000,36.84,36.9523,36.84,36.935,1724,0
+SQLV.US,D,20230117,000000,36.78,36.84,36.7401,36.815,1572,0
+SQLV.US,D,20230118,000000,37.1,37.1,36.37,36.4072,5724,0
+SQLV.US,D,20230119,000000,35.945,36.2917,35.935,36.2413,11930,0
+SQLV.US,D,20230120,000000,36.45,37,36.45,37,540,0
+SQLV.US,D,20230123,000000,37.08,37.44,37,37.44,3570,0
+SQLV.US,D,20230124,000000,37.31,37.41,37.2596,37.2596,761,0
+SQLV.US,D,20230125,000000,37.065,37.54,37.065,37.54,2092,0
+SQLV.US,D,20230126,000000,37.35,37.5356,37.35,37.5356,607,0
+SQLV.US,D,20230127,000000,37.62,37.725,37.62,37.6909,2219,0
+SQLV.US,D,20230130,000000,37.29,37.61,37.17,37.17,599,0
+SQLV.US,D,20230131,000000,37.57,38.34,37.5699,38.34,4704,0
+SQLV.US,D,20230201,000000,38.15,38.9,38.14,38.9,3746,0
+SQLV.US,D,20230202,000000,39.05,39.58,38.97,39.52,7955,0
+SQLV.US,D,20230203,000000,39.6799,39.75,39.45,39.45,5415,0
+SQLV.US,D,20230206,000000,39.45,39.45,38.76,38.8426,1495,0
+SQLV.US,D,20230207,000000,39,39.04,38.5499,39.04,1811,0
+SQLV.US,D,20230208,000000,38.85,38.85,38.5816,38.5816,666,0
+SQLV.US,D,20230209,000000,38.21,38.21,38.21,38.21,201,0
+SQLV.US,D,20230210,000000,38.14,38.29,38.1187,38.29,536,0
+SQLV.US,D,20230213,000000,38.13,38.79,38.13,38.58,1369,0
+SQLV.US,D,20230214,000000,38.6,38.7319,38.47,38.7319,856,0
+SQLV.US,D,20230215,000000,39.09,39.1469,39.09,39.1469,4218,0
+SQLV.US,D,20230216,000000,38.82,38.8357,38.82,38.8357,216,0
+SQLV.US,D,20230217,000000,38.7001,38.98,38.7001,38.9394,3770,0
+SQLV.US,D,20230221,000000,38.44,38.44,37.65,37.65,7607,0
+SQLV.US,D,20230222,000000,37.99,37.99,37.7751,37.8362,6553,0
+SQLV.US,D,20230223,000000,38.06,38.13,37.68,38.0816,6898,0
+SQLV.US,D,20230224,000000,37.5799,37.6825,37.51,37.6825,11227,0
+SQLV.US,D,20230227,000000,37.79,38.005,37.79,37.8003,1828,0
+SQLV.US,D,20230228,000000,38.05,38.11,37.9218,37.9218,3328,0
+SQLV.US,D,20230301,000000,37.94,38.02,37.76,37.8751,8848,0
+SQLV.US,D,20230302,000000,37.89,38.08,37.75,37.9511,3308,0
+SQLV.US,D,20230303,000000,38.13,38.38,38.13,38.3394,2884,0
+SQLV.US,D,20230306,000000,38.29,38.29,37.4899,37.58,1606,0
+SQLV.US,D,20230307,000000,37.3219,37.3219,37.1,37.11,1289,0
+SQLV.US,D,20230308,000000,37.14,37.2686,36.99,37.2686,6279,0
+SQLV.US,D,20230309,000000,36.7,36.7,36.29,36.29,734,0
+SQLV.US,D,20230310,000000,35.82,35.82,35.21,35.325,1457,0
+SQLV.US,D,20230313,000000,34.58,34.58,34.3,34.3,769,0
+SQLV.US,D,20230314,000000,35.405,35.405,34.85,34.88,1201,0
+SQLV.US,D,20230315,000000,34,34.2659,33.9399,34.2659,517,0
+SQLV.US,D,20230316,000000,34.8483,34.8483,34.8483,34.8483,215,0
+SQLV.US,D,20230317,000000,33.8633,33.8633,33.8633,33.8633,34,0
+SQLV.US,D,20230320,000000,34.35,34.3501,34.14,34.1719,5271,0
+SQLV.US,D,20230321,000000,34.88,35,34.75,35,2043,0
+SQLV.US,D,20230322,000000,34.93,35.7,34.17,34.183,134180,0
+SQLV.US,D,20230323,000000,34.115,34.115,33.9451,33.9451,567,0
+SQLV.US,D,20230324,000000,33.5899,34.19,33.5899,34.1394,2483,0
+SQLV.US,D,20230327,000000,34.73,34.77,34.6259,34.6259,4821,0
+SQLV.US,D,20230328,000000,34.6501,34.6501,34.5433,34.5433,481,0
+SQLV.US,D,20230329,000000,34.81,34.855,34.71,34.855,8731,0
+SQLV.US,D,20230330,000000,35.03,35.0301,34.7989,34.86,1887,0
+SQLV.US,D,20230331,000000,34.97,35.38,34.97,35.38,1733,0
+SQLV.US,D,20230403,000000,35.48,35.57,35.23,35.57,3647,0
+SQLV.US,D,20230404,000000,34.79,34.82,34.77,34.7905,8827,0
+SQLV.US,D,20230405,000000,34.471,34.471,34.311,34.46,2184,0
+SQLV.US,D,20230406,000000,34.53,34.53,34.4,34.4,445,0
+SQLV.US,D,20230410,000000,34.28,34.93,34.28,34.84,1377,0
+SQLV.US,D,20230411,000000,35.44,35.46,35.3067,35.3067,1024,0
+SQLV.US,D,20230412,000000,35.69,35.69,35,35,1314,0
+SQLV.US,D,20230413,000000,35.5134,35.5134,35.5134,35.5134,140,0
+SQLV.US,D,20230414,000000,35.64,35.64,35.2,35.2841,489,0
+SQLV.US,D,20230417,000000,35.3484,35.475,35.33,35.475,885,0
+SQLV.US,D,20230418,000000,35.64,35.65,35.33,35.33,428,0
+SQLV.US,D,20230419,000000,35.2844,35.5209,35.2844,35.4497,778,0
+SQLV.US,D,20230420,000000,35.32,35.3937,35.32,35.3937,1059,0
+SQLV.US,D,20230421,000000,35.1959,35.29,35.1959,35.29,215,0
+SQLV.US,D,20230424,000000,35.2,35.2,35.155,35.155,1924,0
+SQLV.US,D,20230425,000000,34.6476,34.6476,34.285,34.285,526,0
+SQLV.US,D,20230426,000000,34.14,34.14,33.8651,33.8651,427,0
+SQLV.US,D,20230427,000000,34.12,34.287,34.1,34.2548,20405,0
+SQLV.US,D,20230428,000000,34.5,34.6601,34.5,34.6478,5941,0
+SQLV.US,D,20230501,000000,34.7696,34.8699,34.61,34.85,12135,0
+SQLV.US,D,20230502,000000,34.52,34.52,33.7087,33.98,3389,0
+SQLV.US,D,20230503,000000,34.05,34.43,33.85,33.85,14528,0
+SQLV.US,D,20230504,000000,33.15,33.15,33.07,33.11,2332,0
+SQLV.US,D,20230505,000000,34.015,34.07,34.01,34.07,4148,0
+SQLV.US,D,20230508,000000,34.03,34.03,33.94,33.99,2466,0
+SQLV.US,D,20230509,000000,33.9005,33.9005,33.75,33.75,6003,0
+SQLV.US,D,20230510,000000,33.91,33.91,33.91,33.91,395,0
+SQLV.US,D,20230511,000000,33.73,33.8225,33.73,33.8225,192,0
+SQLV.US,D,20230512,000000,33.64,33.7756,33.64,33.7756,346,0
+SQLV.US,D,20230515,000000,33.93,34.225,33.93,34.1,4448,0
+SQLV.US,D,20230516,000000,33.9199,33.9695,33.825,33.825,2272,0
+SQLV.US,D,20230517,000000,33.9397,34.57,33.9397,34.5623,809,0
+SQLV.US,D,20230518,000000,34.84,34.945,34.62,34.945,3079,0
+SQLV.US,D,20230519,000000,34.986,34.986,34.7,34.7627,955,0
+SQLV.US,D,20230522,000000,35.0141,35.0141,35.006,35.006,413,0
+SQLV.US,D,20230523,000000,35.02,35.02,34.9648,34.9648,295,0
+SQLV.US,D,20230524,000000,34.55,34.5501,34.44,34.44,1237,0
+SQLV.US,D,20230525,000000,34.53,34.53,34.35,34.35,367,0
+SQLV.US,D,20230526,000000,34.92,34.9201,34.78,34.83,2474,0
+SQLV.US,D,20230530,000000,34.685,34.685,34.51,34.55,14860,0
+SQLV.US,D,20230531,000000,34.38,34.38,34,34.08,7299,0
+SQLV.US,D,20230601,000000,34.08,34.53,34.08,34.53,1254,0
+SQLV.US,D,20230602,000000,34.97,35.71,34.97,35.71,5215,0
+SQLV.US,D,20230605,000000,35.46,35.46,35.05,35.05,1631,0
+SQLV.US,D,20230606,000000,36.0543,36.1826,36.0543,36.1826,615,0
+SQLV.US,D,20230607,000000,36.66,37.14,36.66,37.11,4507,0
+SQLV.US,D,20230608,000000,37.12,37.12,36.8,36.96,6115,0
+SQLV.US,D,20230609,000000,36.755,36.7561,36.51,36.63,3766,0
+SQLV.US,D,20230612,000000,36.6553,36.6553,36.6553,36.6553,73,0
+SQLV.US,D,20230613,000000,37.1,37.1,36.9525,36.9525,577,0
+SQLV.US,D,20230614,000000,37.11,37.11,36.5,36.5,658,0
+SQLV.US,D,20230615,000000,36.4699,36.81,36.4699,36.7716,12616,0
+SQLV.US,D,20230616,000000,36.49,36.49,36.4,36.4,1143,0
+SQLV.US,D,20230620,000000,36.3601,36.3751,36.3438,36.3438,1776,0
+SQLV.US,D,20230621,000000,36.06,36.5,36.06,36.09,3408,0
+SQLV.US,D,20230622,000000,36.1,36.1,35.88,35.88,580,0
+SQLV.US,D,20230623,000000,35.64,35.8841,35.46,35.46,992,0
+SQLV.US,D,20230626,000000,35.84,35.84,35.53,35.63,1049,0
+SQLV.US,D,20230627,000000,35.61,36.0998,35.6099,36.015,1138,0
+SQLV.US,D,20230628,000000,35.94,36.1633,35.94,36.1308,2065,0
+SQLV.US,D,20230629,000000,36.15,36.7324,36.15,36.7324,3062,0
+SQLV.US,D,20230630,000000,36.99,36.99,36.64,36.64,4780,0
+SQLV.US,D,20230703,000000,36.95,36.9633,36.95,36.9633,410,0
+SQLV.US,D,20230705,000000,36.6,36.6,36.5082,36.5082,581,0
+SQLV.US,D,20230706,000000,35.9299,35.9835,35.9299,35.9835,522,0
+SQLV.US,D,20230707,000000,36.2799,36.5597,36.2799,36.3439,6758,0
+SQLV.US,D,20230710,000000,36.7,36.7201,36.6999,36.7081,1051,0
+SQLV.US,D,20230711,000000,36.96,37.0738,36.855,37.0738,1807,0
+SQLV.US,D,20230712,000000,37.5327,37.5327,37.4481,37.4481,283,0
+SQLV.US,D,20230713,000000,37.6974,37.6974,37.6974,37.6974,46,0
+SQLV.US,D,20230714,000000,37.1101,37.3966,37.11,37.3966,458,0
+SQLV.US,D,20230717,000000,37.41,37.8801,37.4,37.7545,720,0
+SQLV.US,D,20230718,000000,38,38.3397,38,38.2603,1789,0
+SQLV.US,D,20230719,000000,38.39,38.45,38.34,38.4438,2223,0
+SQLV.US,D,20230720,000000,38.0098,38.0922,38.0098,38.0922,394,0
+SQLV.US,D,20230721,000000,38.0601,38.07,37.9513,37.9513,769,0
+SQLV.US,D,20230724,000000,38.23,38.3129,38.23,38.3129,251,0
+SQLV.US,D,20230725,000000,38.38,38.5375,38.3209,38.3209,2916,0
+SQLV.US,D,20230726,000000,38.68,38.68,38.5794,38.5794,331,0
+SQLV.US,D,20230727,000000,38.25,38.2693,38.2463,38.2693,370,0
+SQLV.US,D,20230728,000000,38.6956,38.6956,38.69,38.69,500,0
+SQLV.US,D,20230731,000000,38.86,38.955,38.8599,38.95,1443,0
+SQLV.US,D,20230801,000000,38.8101,39,38.81,39,760,0
+SQLV.US,D,20230802,000000,38.61,38.66,38.57,38.6035,36561,0
+SQLV.US,D,20230803,000000,38.37,38.71,38.37,38.6243,1689,0
+SQLV.US,D,20230804,000000,38.8749,38.8749,38.4898,38.4898,1117,0
+SQLV.US,D,20230807,000000,38.63,38.7053,38.62,38.7053,999,0
+SQLV.US,D,20230808,000000,38.17,38.5152,38.17,38.5037,2912,0
+SQLV.US,D,20230809,000000,38.24,38.2955,38.24,38.2955,1600,0
+SQLV.US,D,20230810,000000,38,38.0751,38,38.0751,1020,0
+SQLV.US,D,20230811,000000,37.86,38.2199,37.86,38.08,1849,0
+SQLV.US,D,20230814,000000,38,38.01,37.84,37.92,1372,0
+SQLV.US,D,20230815,000000,37.74,37.74,37.6652,37.6652,579,0
+SQLV.US,D,20230816,000000,37.3973,37.3973,37.2533,37.2533,723,0
+SQLV.US,D,20230817,000000,37.04,37.04,37.0153,37.0153,1311,0
+SQLV.US,D,20230818,000000,37.11,37.2,37.01,37.02,1235,0
+SQLV.US,D,20230821,000000,37.07,37.0701,37.0073,37.0073,428,0
+SQLV.US,D,20230822,000000,36.89,36.8921,36.8651,36.8651,426,0
+SQLV.US,D,20230823,000000,36.95,37.0692,36.95,37.0692,412,0
+SQLV.US,D,20230824,000000,36.86,36.86,36.66,36.66,2451,0
+SQLV.US,D,20230825,000000,36.84,36.84,36.68,36.7,1856,0
+SQLV.US,D,20230828,000000,37.12,37.12,37.03,37.0507,1150,0
+SQLV.US,D,20230829,000000,37.4934,37.4934,37.4541,37.4541,365,0
+SQLV.US,D,20230830,000000,37.6403,37.65,37.585,37.585,1009,0
+SQLV.US,D,20230831,000000,37.4403,37.5,37.4403,37.4827,1985,0
+SQLV.US,D,20230901,000000,37.9,37.9191,37.885,37.9191,551,0
+SQLV.US,D,20230905,000000,37.72,37.72,36.9441,36.9441,22517,0
+SQLV.US,D,20230906,000000,37.3299,37.3299,36.63,36.7875,2539,0
+SQLV.US,D,20230907,000000,36.51,36.51,36.355,36.355,3328,0
+SQLV.US,D,20230908,000000,36.36,36.36,36.2183,36.2183,369,0
+SQLV.US,D,20230911,000000,36.4339,36.4339,36.32,36.3217,710,0
+SQLV.US,D,20230912,000000,36.31,36.31,36.26,36.2663,1185,0
+SQLV.US,D,20230913,000000,36.17,36.225,36.02,36.0551,9687,0
+SQLV.US,D,20230914,000000,36.81,36.81,36.62,36.7104,1199,0
+SQLV.US,D,20230915,000000,36.4,36.4,36.3024,36.3024,215,0
+SQLV.US,D,20230918,000000,36.17,36.17,35.94,35.94,545,0
+SQLV.US,D,20230919,000000,36.18,36.18,35.94,36.004,2208,0
+SQLV.US,D,20230920,000000,36.24,36.24,35.7674,35.7674,866,0
+SQLV.US,D,20230921,000000,35.66,35.66,35.5829,35.5829,3404,0
+SQLV.US,D,20230922,000000,35.759,35.759,35.4968,35.4968,3834,0
+SQLV.US,D,20230925,000000,35.71,35.76,35.7075,35.7075,620,0
+SQLV.US,D,20230926,000000,35.402,35.4103,35.3437,35.3437,758,0
+SQLV.US,D,20230927,000000,35.7,35.76,35.6726,35.6726,976,0
+SQLV.US,D,20230928,000000,36.2458,36.26,36.12,36.12,879,0
+SQLV.US,D,20230929,000000,36.17,36.1701,35.9836,35.9836,1291,0
+SQLV.US,D,20231002,000000,35.9102,35.9102,35.51,35.5952,3122,0
+SQLV.US,D,20231003,000000,35.52,35.52,35.0892,35.0892,11585,0
+SQLV.US,D,20231004,000000,35.11,35.1767,34.88,35.1767,2225,0
+SQLV.US,D,20231005,000000,35.13,35.2,35.13,35.1855,630,0
+SQLV.US,D,20231006,000000,35.3797,35.3797,35.24,35.3134,329,0
+SQLV.US,D,20231009,000000,35.17,35.5929,35.17,35.5929,26843,0
+SQLV.US,D,20231010,000000,36.03,36.03,35.905,35.905,921,0
+SQLV.US,D,20231011,000000,36.04,36.04,35.8702,35.8702,301,0
+SQLV.US,D,20231012,000000,35.44,35.44,35.13,35.2286,941,0
+SQLV.US,D,20231013,000000,35.32,35.32,34.7349,34.7349,2340,0
+SQLV.US,D,20231016,000000,35.09,35.39,35.09,35.3353,1008,0
+SQLV.US,D,20231017,000000,35.72,35.92,35.72,35.7942,21431,0
+SQLV.US,D,20231018,000000,35.26,35.2673,35.14,35.14,385,0
+SQLV.US,D,20231019,000000,34.89,35.05,34.5989,34.5989,706,0
+SQLV.US,D,20231020,000000,34.3219,34.33,34.1825,34.1825,843,0
+SQLV.US,D,20231023,000000,33.89,34.27,33.72,33.72,11528,0
+SQLV.US,D,20231024,000000,34.1769,34.1769,33.95,34.0172,4846,0
+SQLV.US,D,20231025,000000,33.78,33.78,33.57,33.6333,874,0
+SQLV.US,D,20231026,000000,33.81,33.88,33.696,33.7669,772,0
+SQLV.US,D,20231027,000000,33.7,33.7201,33.45,33.536,11610,0
+SQLV.US,D,20231030,000000,33.83,33.97,33.83,33.8882,1153,0
+SQLV.US,D,20231031,000000,33.95,34.16,33.95,34.079,8478,0
+SQLV.US,D,20231101,000000,34.05,34.26,33.92,34.22,2297,0
+SQLV.US,D,20231102,000000,34.42,35.05,34.42,34.9728,5225,0
+SQLV.US,D,20231103,000000,35.76,36.06,35.67,35.8366,10771,0
+SQLV.US,D,20231106,000000,35.71,35.71,35.4,35.5006,2516,0
+SQLV.US,D,20231107,000000,35.28,35.2801,35.2608,35.2608,401,0
+SQLV.US,D,20231108,000000,34.9665,34.9665,34.9665,34.9665,165,0
+SQLV.US,D,20231109,000000,35.1,35.1,34.7093,34.7093,813,0
+SQLV.US,D,20231110,000000,35.06,35.09,34.6899,35.016,9804,0
+SQLV.US,D,20231113,000000,35.0742,35.0742,35.0742,35.0742,117,0
+SQLV.US,D,20231114,000000,36.7,36.7744,36.7,36.7744,857,0
+SQLV.US,D,20231115,000000,36.85,37.28,36.85,36.8746,6854,0
+SQLV.US,D,20231116,000000,36.85,36.85,36.23,36.335,5590,0
+SQLV.US,D,20231117,000000,36.7281,36.9,36.7281,36.8427,1231,0
+SQLV.US,D,20231120,000000,36.77,36.96,36.7699,36.93,1565,0
+SQLV.US,D,20231121,000000,36.67,36.67,36.6176,36.6176,1619,0
+SQLV.US,D,20231122,000000,36.76,36.7975,36.76,36.7975,249,0
+SQLV.US,D,20231124,000000,37.11,37.11,37.11,37.11,72,0
+SQLV.US,D,20231127,000000,36.93,37.08,36.88,36.98,7834,0
+SQLV.US,D,20231128,000000,36.7,36.7,36.6245,36.6245,656,0
+SQLV.US,D,20231129,000000,37,37,36.7773,36.7773,5964,0
+SQLV.US,D,20231130,000000,36.85,36.9201,36.76,36.76,2118,0
+SQLV.US,D,20231201,000000,37.19,37.99,37.19,37.92,9469,0
+SQLV.US,D,20231204,000000,38.39,38.39,38.39,38.39,312,0
+SQLV.US,D,20231205,000000,37.87,37.88,37.83,37.86,795,0
+SQLV.US,D,20231206,000000,38.01,38.35,37.7302,37.7302,20428,0
+SQLV.US,D,20231207,000000,38.0704,38.1367,38.0704,38.1367,492,0
+SQLV.US,D,20231208,000000,38.4,38.4093,38.35,38.4093,1685,0
+SQLV.US,D,20231211,000000,38.56,38.65,38.5599,38.65,1100,0
+SQLV.US,D,20231212,000000,38.42,38.56,38.42,38.55,858,0
+SQLV.US,D,20231213,000000,38.34,39.531,38.1,39.531,7531,0
+SQLV.US,D,20231214,000000,40,40.52,40,40.27,9104,0
+SQLV.US,D,20231215,000000,40.59,40.59,40.03,40.2226,2046,0
+SQLV.US,D,20231218,000000,40.27,40.27,40.1347,40.1347,1372,0
+SQLV.US,D,20231219,000000,40.8075,41.013,40.8075,41.013,1239,0
+SQLV.US,D,20231220,000000,41,41.55,40.4495,40.4495,2971,0
+SQLV.US,D,20231221,000000,40.8823,41.0756,40.8823,41.0756,3179,0
+SQLV.US,D,20231222,000000,41.48,41.48,41.3481,41.3481,873,0
+SQLV.US,D,20231226,000000,41.49,41.87,41.4899,41.8186,2299,0
+SQLV.US,D,20231227,000000,41.82,41.9499,41.7994,41.7994,4754,0
+SQLV.US,D,20231228,000000,41.79,41.79,41.63,41.6888,2558,0
+SQLV.US,D,20231229,000000,41.6478,41.6478,41.1784,41.1784,1722,0
+SQLV.US,D,20240102,000000,41.13,41.32,40.9248,41.0306,2050,0
+SQLV.US,D,20240103,000000,40.75,40.75,40.11,40.22,1679,0
+SQLV.US,D,20240104,000000,40.13,40.24,40.1,40.1185,6927,0
+SQLV.US,D,20240105,000000,40.3344,40.35,39.85,39.9,3818,0
+SQLV.US,D,20240108,000000,39.96,40.3572,39.92,40.3572,27853,0
+SQLV.US,D,20240109,000000,39.82,39.88,39.8,39.8266,3367,0
+SQLV.US,D,20240110,000000,39.86,40,39.56,40,2248,0
+SQLV.US,D,20240111,000000,39.32,39.7072,39.28,39.7072,18933,0
+SQLV.US,D,20240112,000000,39.5806,39.5859,39.5806,39.5859,252,0
+SQLV.US,D,20240116,000000,39.19,39.19,39.11,39.1377,1739,0
+SQLV.US,D,20240117,000000,38.99,39.0221,38.81,39.0221,4583,0
+SQLV.US,D,20240118,000000,39.13,39.52,39.13,39.52,8716,0
+SQLV.US,D,20240119,000000,39.33,39.7138,39.24,39.7138,2741,0
+SQLV.US,D,20240122,000000,40.35,40.5596,40.28,40.5596,4636,0
+SQLV.US,D,20240123,000000,40.8,40.8,40.3549,40.3549,637,0
+SQLV.US,D,20240124,000000,40.3017,40.37,40.02,40.02,3375,0
+SQLV.US,D,20240125,000000,40.34,40.61,40.3,40.3986,1147,0
+SQLV.US,D,20240126,000000,40.67,40.67,40.31,40.4828,1550,0
+SQLV.US,D,20240129,000000,40.16,40.8666,40.16,40.8666,1101,0
+SQLV.US,D,20240130,000000,40.77,40.98,40.725,40.98,1597,0
+SQLV.US,D,20240131,000000,40.42,40.42,40.0172,40.0172,2376,0
+SQLV.US,D,20240201,000000,40.23,40.3439,40.08,40.3439,12447,0
+SQLV.US,D,20240202,000000,40.1193,40.1193,40.1193,40.1193,215,0
+SQLV.US,D,20240205,000000,39.7003,39.7003,39.5644,39.5644,286,0
+SQLV.US,D,20240206,000000,39.81,39.88,39.71,39.71,14663,0
+SQLV.US,D,20240207,000000,39.86,39.86,39.4899,39.6227,4615,0
+SQLV.US,D,20240208,000000,39.84,40.1252,39.8257,40.1252,2812,0
+SQLV.US,D,20240209,000000,40.19,40.5342,40.18,40.5342,1994,0
+SQLV.US,D,20240212,000000,40.54,41.2993,40.54,41.28,1232,0
+SQLV.US,D,20240213,000000,40.16,40.24,39.43,39.6445,3483,0
+SQLV.US,D,20240214,000000,40.11,40.4348,40.11,40.4348,585,0
+SQLV.US,D,20240215,000000,40.82,41.355,40.8199,41.355,2275,0
+SQLV.US,D,20240216,000000,41.16,41.18,40.8086,40.8086,4325,0
+SQLV.US,D,20240220,000000,40.39,40.39,40.19,40.19,4443,0
+SQLV.US,D,20240221,000000,40.05,40.13,39.84,39.97,9986,0
+SQLV.US,D,20240222,000000,40.08,40.13,39.83,39.96,3050,0
+SQLV.US,D,20240223,000000,40.22,40.565,40.2,40.38,1299,0
+SQLV.US,D,20240226,000000,40.49,40.75,40.4899,40.59,3984,0
+SQLV.US,D,20240227,000000,40.95,41.03,40.9453,41.0162,643,0
+SQLV.US,D,20240228,000000,40.68,40.82,40.5483,40.5483,9028,0
+SQLV.US,D,20240229,000000,40.82,40.8852,40.75,40.8852,1221,0
+SQLV.US,D,20240301,000000,40.54,40.9626,40.54,40.9626,626,0
+SQLV.US,D,20240304,000000,41.34,41.34,40.7821,40.7821,980,0
+SQLV.US,D,20240305,000000,40.49,40.5129,40.49,40.5129,447,0
+SQLV.US,D,20240306,000000,40.74,40.74,40.6006,40.6006,681,0
+SQLV.US,D,20240307,000000,41.01,41.0505,40.9561,40.9561,8563,0
+SQLV.US,D,20240308,000000,41.47,41.47,40.88,40.9302,13748,0
+SQLV.US,D,20240311,000000,40.77,40.8054,40.74,40.8054,1556,0
+SQLV.US,D,20240312,000000,40.78,40.78,40.54,40.6543,7910,0
+SQLV.US,D,20240313,000000,40.701,40.8901,40.701,40.7564,741,0
+SQLV.US,D,20240314,000000,40.23,40.2301,40.02,40.046,21576,0
+SQLV.US,D,20240315,000000,40.21,40.22,40.12,40.2079,3175,0
+SQLV.US,D,20240318,000000,40.16,40.16,39.8027,39.8027,4103,0
+SQLV.US,D,20240319,000000,39.84,40.03,39.7399,40.0172,8581,0
+SQLV.US,D,20240320,000000,40,40.885,39.96,40.7651,4889,0
+SQLV.US,D,20240321,000000,40.97,41.0642,40.97,41.0642,5867,0
+SQLV.US,D,20240322,000000,40.83,40.83,40.5055,40.5055,4862,0
+SQLV.US,D,20240325,000000,40.6569,40.6569,40.5259,40.5259,916,0
+SQLV.US,D,20240326,000000,40.485,40.485,40.3574,40.3574,1072,0
+SQLV.US,D,20240327,000000,41.1558,41.1558,41.1558,41.1558,190,0
+SQLV.US,D,20240328,000000,41.23,41.5005,41.23,41.5005,4433,0
+SQLV.US,D,20240401,000000,41.64,41.64,41.13,41.1585,2603,0
+SQLV.US,D,20240402,000000,40.71,40.71,40.44,40.5319,999,0
+SQLV.US,D,20240403,000000,40.74,40.7422,40.66,40.7422,2290,0
+SQLV.US,D,20240404,000000,41.1,41.12,40.38,40.38,2955,0
+SQLV.US,D,20240405,000000,40.37,40.5,40.37,40.5,506,0
+SQLV.US,D,20240408,000000,40.8097,40.81,40.7051,40.7051,806,0
+SQLV.US,D,20240409,000000,40.8,40.8944,40.7968,40.8944,1154,0
+SQLV.US,D,20240410,000000,39.97,39.97,39.73,39.812,1860,0
+SQLV.US,D,20240411,000000,39.8301,39.9899,39.8301,39.9387,1113,0
+SQLV.US,D,20240412,000000,39.5,39.5,39.17,39.2818,6494,0
+SQLV.US,D,20240415,000000,39.51,39.51,38.79,38.9273,2816,0
+SQLV.US,D,20240416,000000,38.61,38.9162,38.59,38.825,1659,0
+SQLV.US,D,20240417,000000,39.11,39.11,38.4384,38.4384,719,0
+SQLV.US,D,20240418,000000,38.5,38.5,38.2965,38.2965,747,0
+SQLV.US,D,20240419,000000,38.58,38.69,38.55,38.67,1556,0
+SQLV.US,D,20240422,000000,38.84,39.19,38.7721,39.003,33707,0
+SQLV.US,D,20240423,000000,39.37,39.6272,39.37,39.4658,2602,0
+SQLV.US,D,20240424,000000,39.31,39.3536,38.98,39.3536,26873,0
+SQLV.US,D,20240425,000000,38.84,38.9363,38.84,38.9363,730,0
+SQLV.US,D,20240426,000000,39.03,39.1501,39.03,39.1091,3061,0
+SQLV.US,D,20240429,000000,39.182,39.27,39.182,39.27,496,0
+SQLV.US,D,20240430,000000,39,39.05,38.5259,38.5259,3954,0
+SQLV.US,D,20240501,000000,38.78,38.78,38.69,38.7305,1414,0
+SQLV.US,D,20240502,000000,38.95,39.331,38.95,39.331,398,0
+SQLV.US,D,20240503,000000,39.88,39.88,39.4747,39.4747,1046,0
+SQLV.US,D,20240506,000000,39.74,39.82,39.7049,39.7049,1759,0
+SQLV.US,D,20240507,000000,39.9751,39.98,39.7511,39.7511,1705,0
+SQLV.US,D,20240508,000000,39.43,39.8359,39.43,39.8359,870,0
+SQLV.US,D,20240509,000000,39.9,40.2287,39.8722,40.2287,2975,0
+SQLV.US,D,20240510,000000,40.34,40.34,39.8799,39.95,2637,0
+SQLV.US,D,20240513,000000,40.4036,40.4036,40.2204,40.2204,2818,0
+SQLV.US,D,20240514,000000,40.4499,40.62,40.42,40.43,9161,0
+SQLV.US,D,20240515,000000,40.59,40.6991,40.59,40.6991,2568,0
+SQLV.US,D,20240516,000000,40.69,40.71,40.6636,40.6933,1389,0
+SQLV.US,D,20240517,000000,40.72,40.72,40.5,40.5881,631,0
+SQLV.US,D,20240520,000000,40.7299,40.7299,40.51,40.6,14653,0
+SQLV.US,D,20240521,000000,40.43,40.5029,40.43,40.5029,326,0
+SQLV.US,D,20240522,000000,40.2503,40.2804,40.2503,40.2804,333,0
+SQLV.US,D,20240523,000000,40.49,40.49,39.8,39.8,31187,0
+SQLV.US,D,20240524,000000,39.99,40.06,39.9899,40.06,2472,0
+SQLV.US,D,20240528,000000,40.075,40.075,40.075,40.075,431,0
+SQLV.US,D,20240529,000000,39.66,39.66,39.51,39.51,7228,0
+SQLV.US,D,20240530,000000,39.8244,39.8244,39.8244,39.8244,159,0
+SQLV.US,D,20240531,000000,40.06,40.2108,40.04,40.2108,5975,0
+SQLV.US,D,20240603,000000,40.3,40.3,40.0406,40.0406,367,0
+SQLV.US,D,20240604,000000,39.81,39.81,39.4565,39.4565,212,0
+SQLV.US,D,20240605,000000,39.78,39.78,39.7657,39.7657,1312,0
+SQLV.US,D,20240606,000000,39.7,39.7,39.55,39.6133,1168,0
+SQLV.US,D,20240607,000000,39.3,39.3,39.2873,39.2873,443,0
+SQLV.US,D,20240610,000000,39.31,39.31,39.31,39.31,24,0
+SQLV.US,D,20240611,000000,38.87,39.185,38.87,39.1776,5625,0
+SQLV.US,D,20240612,000000,39.99,39.9906,39.49,39.49,1171,0
+SQLV.US,D,20240613,000000,39.52,39.52,39.0099,39.11,1123,0
+SQLV.US,D,20240614,000000,38.4157,38.4157,38.4157,38.4157,128,0
+SQLV.US,D,20240617,000000,38.13,38.5597,38.13,38.5597,834,0
+SQLV.US,D,20240618,000000,38.4326,38.4326,38.4326,38.4326,124,0
+SQLV.US,D,20240620,000000,38.38,38.45,38.31,38.3528,1720,0
+SQLV.US,D,20240621,000000,38.395,38.457,38.3899,38.4547,903,0
+SQLV.US,D,20240624,000000,38.57,38.71,38.57,38.595,1300,0
+SQLV.US,D,20240625,000000,38.59,38.59,38.23,38.27,834,0
+SQLV.US,D,20240626,000000,38.165,38.3922,38.165,38.3922,1814,0
+SQLV.US,D,20240627,000000,38.36,38.4543,38.345,38.4543,1425,0
+SQLV.US,D,20240628,000000,38.58,38.87,38.58,38.87,426,0
+SQLV.US,D,20240701,000000,38.975,38.975,38.4801,38.4801,1589,0
+SQLV.US,D,20240702,000000,38.43,38.44,38.43,38.44,225,0
+SQLV.US,D,20240703,000000,38.54,38.54,38.4887,38.4887,342,0
+SQLV.US,D,20240705,000000,38.47,38.47,38.01,38.0504,1017,0
+SQLV.US,D,20240708,000000,38.28,38.2801,38.28,38.28,1077,0
+SQLV.US,D,20240709,000000,38.13,38.1641,38.01,38.01,2468,0
+SQLV.US,D,20240710,000000,38.2,38.2933,38.1999,38.2933,842,0
+SQLV.US,D,20240711,000000,38.92,39.72,38.92,39.72,2094,0
+SQLV.US,D,20240712,000000,39.78,40.12,39.78,40.0224,5219,0
+SQLV.US,D,20240715,000000,40.877,40.95,40.51,40.51,6344,0
+SQLV.US,D,20240716,000000,40.9,42.198,40.9,42.198,1721,0
+SQLV.US,D,20240717,000000,41.79,42.1101,41.79,42.0373,1115,0
+SQLV.US,D,20240718,000000,41.9,41.9,41.23,41.301,1361,0
+SQLV.US,D,20240719,000000,41.28,41.28,40.9694,40.9694,862,0
+SQLV.US,D,20240722,000000,41.52,41.72,41.52,41.72,675,0
+SQLV.US,D,20240723,000000,42.0758,42.29,42.0151,42.1438,946,0
+SQLV.US,D,20240724,000000,41.55,41.55,41.39,41.39,430,0
+SQLV.US,D,20240725,000000,41.68,42.26,41.6128,42.12,3178,0
+SQLV.US,D,20240726,000000,42.8,42.8467,42.665,42.8467,1496,0
+SQLV.US,D,20240729,000000,42.95,42.95,42.3799,42.3799,579,0
+SQLV.US,D,20240730,000000,42.61,42.759,42.6,42.7422,586,0
+SQLV.US,D,20240731,000000,42.95,43.54,42.589,42.85,3696,0
+SQLV.US,D,20240801,000000,41.65,41.65,41.6419,41.6419,449,0
+SQLV.US,D,20240802,000000,40.2138,40.4101,40.022,40.25,3440,0
+SQLV.US,D,20240805,000000,38.29,39.03,38.29,38.8044,4040,0
+SQLV.US,D,20240806,000000,38.96,39.31,38.959,39.0745,4172,0
+SQLV.US,D,20240807,000000,38.73,38.77,38.6267,38.6267,1532,0
+SQLV.US,D,20240808,000000,39.2,39.2469,39.2,39.2469,323,0
+SQLV.US,D,20240809,000000,39.35,39.35,39.0797,39.0797,876,0
+SQLV.US,D,20240812,000000,38.69,38.77,38.69,38.77,571,0
+SQLV.US,D,20240813,000000,39.34,39.4469,39.34,39.4469,722,0
+SQLV.US,D,20240814,000000,39.14,39.1575,39.14,39.1575,143,0
+SQLV.US,D,20240815,000000,39.92,40.27,39.92,40.0825,1780,0
+SQLV.US,D,20240816,000000,40.3554,40.3554,40.3554,40.3554,53,0
+SQLV.US,D,20240819,000000,40.6668,40.6668,40.6668,40.6668,154,0
+SQLV.US,D,20240820,000000,40.2295,40.2295,40.2295,40.2295,53,0
+SQLV.US,D,20240821,000000,40.46,40.6715,40.46,40.6715,370,0
+SQLV.US,D,20240822,000000,40.5839,40.5839,40.315,40.315,1167,0
+SQLV.US,D,20240823,000000,41.72,41.72,41.72,41.72,3,0
+SQLV.US,D,20240826,000000,41.64,41.64,41.64,41.64,83,0
+SQLV.US,D,20240827,000000,41.4264,41.4264,41.4264,41.4264,94,0
+SQLV.US,D,20240828,000000,41.2556,41.2556,41.2556,41.2556,73,0
+SQLV.US,D,20240829,000000,41.47,41.95,41.47,41.5979,1059,0
+SQLV.US,D,20240830,000000,41.73,41.8294,41.73,41.8294,284,0
+SQLV.US,D,20240903,000000,40.8579,40.8579,40.6927,40.6927,172,0
+SQLV.US,D,20240904,000000,40.56,40.5813,40.55,40.5813,438,0
+SQLV.US,D,20240905,000000,40.3063,40.3063,40.3063,40.3063,124,0
+SQLV.US,D,20240906,000000,39.8542,39.8542,39.8542,39.8542,16,0
+SQLV.US,D,20240909,000000,39.92,39.92,39.7583,39.7583,975,0
+SQLV.US,D,20240910,000000,39.71,39.75,39.7,39.7442,1138,0
+SQLV.US,D,20240911,000000,39.6425,39.6425,39.6425,39.6425,22,0
+SQLV.US,D,20240912,000000,39.92,40.1156,39.77,40.1156,750,0
+SQLV.US,D,20240913,000000,40.55,41.12,40.55,41.1123,679,0
+SQLV.US,D,20240916,000000,41.15,41.25,41.14,41.25,654,0
+SQLV.US,D,20240917,000000,41.76,41.76,41.6706,41.6706,1922,0
+SQLV.US,D,20240918,000000,41.82,42.72169,41.67,41.7539,2875,0
+SQLV.US,D,20240919,000000,42.35,42.4527,42.35,42.4527,323,0
+SQLV.US,D,20240920,000000,41.85,41.85,41.85,41.85,174,0
+SQLV.US,D,20240923,000000,42,42,41.6716,41.6716,1417,0
+SQLV.US,D,20240924,000000,41.85,41.8501,41.6499,41.6499,634,0
+SQLV.US,D,20240925,000000,41.44,41.44,40.9891,40.9891,530,0
+SQLV.US,D,20240926,000000,41.44,41.4803,41.435,41.4803,914,0
+SQLV.US,D,20240927,000000,41.77,41.793,41.72,41.793,784,0
+SQLV.US,D,20240930,000000,41.9441,42.0153,41.85,42.0153,987,0
+SQLV.US,D,20241001,000000,41.407,41.407,41.407,41.407,180,0
+SQLV.US,D,20241002,000000,41.2501,41.2501,41.1691,41.1691,547,0
+SQLV.US,D,20241003,000000,41,41,40.8993,40.8993,519,0
+SQLV.US,D,20241004,000000,41.38,41.473,41.3799,41.473,1028,0
+SQLV.US,D,20241007,000000,40.92,41.1436,40.91,41.1436,1237,0
+SQLV.US,D,20241008,000000,40.93,40.98,40.9,40.98,1017,0
+SQLV.US,D,20241009,000000,41.16,41.1801,41.138,41.1801,437,0
+SQLV.US,D,20241010,000000,40.95,41.0268,40.92,41.0268,633,0
+SQLV.US,D,20241011,000000,41.66,41.7914,41.66,41.7914,186,0
+SQLV.US,D,20241014,000000,41.88,41.9453,41.88,41.9453,146,0
+SQLV.US,D,20241015,000000,42,42.12,42,42.0527,246,0
+SQLV.US,D,20241016,000000,42.36,42.6923,42.36,42.6923,632,0
+SQLV.US,D,20241017,000000,42.61,42.65,42.61,42.65,254,0
+SQLV.US,D,20241018,000000,42.361,42.4514,42.361,42.4514,341,0
+SQLV.US,D,20241021,000000,42.27,42.27,41.781,41.781,1391,0
+SQLV.US,D,20241022,000000,41.6,41.6229,41.6,41.6197,528,0
+SQLV.US,D,20241023,000000,41.45,41.45,41.2376,41.2376,402,0
+SQLV.US,D,20241024,000000,41.4,41.4,41.3177,41.3177,376,0
+SQLV.US,D,20241025,000000,41.4187,41.4187,41.1619,41.1619,263,0
+SQLV.US,D,20241028,000000,41.9374,41.9374,41.9374,41.9374,109,0
+SQLV.US,D,20241029,000000,41.74,41.8051,41.74,41.8051,2160,0
+SQLV.US,D,20241030,000000,41.85,41.85,41.7467,41.7467,216,0
+SQLV.US,D,20241031,000000,41.28,41.3801,41.1907,41.1907,675,0
+SQLV.US,D,20241101,000000,41.6296,41.63,41.425,41.4251,961,0
+SQLV.US,D,20241104,000000,41.33,41.732,41.33,41.5586,3254,0
+SQLV.US,D,20241105,000000,41.67,42.4339,41.6274,42.4339,1129,0
+SQLV.US,D,20241106,000000,45.2658,45.2658,45.2658,45.2658,336,0
+SQLV.US,D,20241107,000000,44.9464,44.9464,44.9464,44.9464,61,0
+SQLV.US,D,20241108,000000,44.83,45.06,44.83,44.8922,1540,0
+SQLV.US,D,20241111,000000,45.77,45.77,45.7205,45.7205,492,0
+SQLV.US,D,20241113,000000,45.41,45.41,44.6337,44.6337,970,0
+SQLV.US,D,20241115,000000,44.34,44.34,43.421,43.4605,1496,0
+SQLV.US,D,20241118,000000,43.54,43.61,43.54,43.5555,666,0
+SQLV.US,D,20241119,000000,43.385,43.4812,43.385,43.4812,350,0
+SQLV.US,D,20241120,000000,43.39,43.5213,43.39,43.5213,624,0
+SQLV.US,D,20241121,000000,43.86,44.409,43.86,44.3823,1232,0
+SQLV.US,D,20241125,000000,45.59,46.1,45.59,45.835,15532,0
+SQLV.US,D,20241126,000000,45.61,45.61,45.29,45.4138,1167,0
+SQLV.US,D,20241127,000000,45.508432,45.508432,45.475,45.475,255,0
+SQLV.US,D,20241129,000000,45.76,45.76,45.5076,45.5076,571,0
+SQLV.US,D,20241203,000000,45.59,45.59,45.29,45.4671,532,0
+SQLV.US,D,20241204,000000,45.68,45.7564,45.6799,45.7564,520,0
+SQLV.US,D,20241205,000000,45.25,45.26,45.132,45.132,1807,0
+SQLV.US,D,20241206,000000,45.1601,45.1601,45.04,45.1317,1687,0
+SQLV.US,D,20241209,000000,45.36,45.4,45.11,45.1495,1307,0
+SQLV.US,D,20241210,000000,45.55,45.57,45.219,45.219,5213,0
+SQLV.US,D,20241211,000000,45.6,45.769,45.4641,45.4641,2453,0
+SQLV.US,D,20241213,000000,44.96,44.96,44.64,44.6556,988,0
+SQLV.US,D,20241216,000000,44.48,44.73,44.48,44.5153,1551,0
+SQLV.US,D,20241217,000000,44.0636,44.079,44.056,44.056,989,0
+SQLV.US,D,20241218,000000,44.2,44.23,42.4975,42.4975,902,0
+SQLV.US,D,20241219,000000,42.84,42.84,42.2903,42.3214,1865,0
+SQLV.US,D,20241220,000000,42.415,42.94,42.3738,42.3738,1084,0
+SQLV.US,D,20241223,000000,42.28,42.41,42.17,42.3593,33463,0
+SQLV.US,D,20241224,000000,42.53,42.7152,42.53,42.7152,3249,0
+SQLV.US,D,20241226,000000,42.82,43.2194,42.82,43.2194,1427,0
+SQLV.US,D,20241227,000000,42.51,42.64,42.51,42.6298,5071,0
+SQLV.US,D,20241230,000000,42.35,42.5601,42.07,42.4949,6260,0
+SQLV.US,D,20250102,000000,43.05,43.05,42.2503,42.4585,2683,0
+SQLV.US,D,20250103,000000,42.7064,42.88,42.7064,42.793,657,0
+SQLV.US,D,20250106,000000,43.09,43.33,42.69,42.7239,1696,0
+SQLV.US,D,20250107,000000,42.91,43.04,42.27,42.4562,873,0
+SQLV.US,D,20250108,000000,42.57,42.57,42.55,42.55,117,0
+SQLV.US,D,20250110,000000,41.699,41.699,41.6359,41.6359,822,0
+SQLV.US,D,20250113,000000,41.28,41.9745,41.28,41.9745,1834,0
+SQLV.US,D,20250114,000000,42.26,42.58,42.05,42.4091,1202,0
+SQLV.US,D,20250115,000000,43.21,43.21,43.1697,43.1697,197,0
+SQLV.US,D,20250116,000000,43.24,43.24,42.9,43.11,3759,0
+SQLV.US,D,20250117,000000,43.31,43.44,43.29,43.44,5290,0
+SQLV.US,D,20250122,000000,43.9793,43.9793,43.6395,43.6395,496,0
+SQLV.US,D,20250123,000000,43.63,43.7339,43.63,43.7339,335,0
+SQLV.US,D,20250124,000000,43.63,43.78,43.6299,43.7417,750,0
+SQLV.US,D,20250127,000000,43.48,43.8,43.48,43.7059,2268,0
+SQLV.US,D,20250128,000000,43.62,43.775,43.6,43.6955,418,0
+SQLV.US,D,20250129,000000,43.51,43.7479,43.51,43.7479,266,0
+SQLV.US,D,20250130,000000,43.99,44.11,43.75,43.8293,1210,0
+SQLV.US,D,20250131,000000,43.87,43.87,43.19,43.27,2112,0
+SQLV.US,D,20250204,000000,42.43,42.9856,42.43,42.9856,1320,0
+SQLV.US,D,20250205,000000,43.08,43.239,43.08,43.1905,502,0
+SQLV.US,D,20250206,000000,43.31,43.313,43.1266,43.1266,1599,0
+SQLV.US,D,20250207,000000,42.55,42.55,42.55,42.55,560,0
+SQLV.US,D,20250210,000000,42.95,42.95,42.8853,42.8853,394,0
+SQLV.US,D,20250211,000000,42.9123,42.9632,42.88,42.9632,910,0
+SQLV.US,D,20250212,000000,42.38,42.425,42.3487,42.3487,658,0
+SQLV.US,D,20250213,000000,42.5096,42.8513,42.5096,42.8513,2005,0
+SQLV.US,D,20250214,000000,42.83,42.83,42.7,42.72,631,0
+SQLV.US,D,20250218,000000,42.9,42.98,42.8635,42.8635,947,0
+SQLV.US,D,20250220,000000,42.49,42.49,42.16,42.2443,1247,0
+SQLV.US,D,20250221,000000,42.57,42.57,41.2422,41.2422,942,0
+SQLV.US,D,20250225,000000,40.8,41.15,40.8,41.0091,828,0
+SQLV.US,D,20250226,000000,41.04,41.055,40.7457,40.7457,2141,0
+SQLV.US,D,20250228,000000,40.0996,40.3016,40.02,40.3016,1652,0
+SQLV.US,D,20250303,000000,40.49,40.49,39.34,39.3724,1466,0
+SQLV.US,D,20250304,000000,39.01,39.33,38.81,38.9195,3313,0
+SQLV.US,D,20250305,000000,38.94,39.1516,38.94,39.1516,565,0
+SQLV.US,D,20250306,000000,38.76,39.09,38.76,39.0364,1546,0
+SQLV.US,D,20250307,000000,38.99,39.48,38.99,39.2799,7375,0
+SQLV.US,D,20250310,000000,38.81,38.9384,38.43,38.5393,4700,0
+SQLV.US,D,20250311,000000,38.54,38.54,38.3717,38.3717,3886,0
+SQLV.US,D,20250312,000000,38.6,38.6,37.97,37.999,5522,0
+SQLV.US,D,20250313,000000,37.89,37.99,37.3359,37.3359,1624,0
+SQLV.US,D,20250314,000000,37.66,38.1126,37.66,38.1126,1447,0
+SQLV.US,D,20250317,000000,38.39,38.48,38.39,38.445,1491,0
+SQLV.US,D,20250318,000000,38.21,38.33,38.18,38.2633,1401,0
+SQLV.US,D,20250319,000000,38.54,38.835,38.43,38.76,4723,0
+SQLV.US,D,20250320,000000,38.76,38.76,38.43,38.47,2181,0
+SQLV.US,D,20250321,000000,38,38.19,38,38.14,1799,0
+SQLV.US,D,20250324,000000,38.83,38.93,38.83,38.93,1367,0
+SQLV.US,D,20250325,000000,38.95,38.95,38.67,38.67,668,0
+SQLV.US,D,20250326,000000,38.5702,38.62,38.57,38.62,1139,0
+SQLV.US,D,20250328,000000,37.82,37.86,37.813,37.86,2426,0
+SQLV.US,D,20250331,000000,37.59,37.83,37.59,37.83,1263,0
+SQLV.US,D,20250401,000000,37.7,37.97,37.7,37.96,1071,0
+SQLV.US,D,20250402,000000,37.78,38.3856,37.78,38.32,425,0
+SQLV.US,D,20250403,000000,36.63,36.84,35.65,35.65,3786,0
+SQLV.US,D,20250404,000000,34.7294,34.7294,34.21,34.44,2732,0
+SQLV.US,D,20250407,000000,32.91,34.44,32.75,34.18,17693,0
+SQLV.US,D,20250408,000000,35.3,35.3,33.15,33.37,1745,0
+SQLV.US,D,20250409,000000,32.98,36.1969,32.98,35.85,3320,0
+SQLV.US,D,20250410,000000,33.935,34.32,33.935,34.32,1896,0
+SQLV.US,D,20250411,000000,33.9,34.67,33.8101,34.67,12823,0
+SQLV.US,D,20250414,000000,35.25,35.25,34.86,34.86,1591,0
+SQLV.US,D,20250417,000000,34.96,35.03,34.9125,34.9125,2516,0
+SQLV.US,D,20250421,000000,34.32,34.32,34.03,34.19,6343,0
+SQLV.US,D,20250422,000000,34.77,35.15,34.77,35.15,686,0
+SQLV.US,D,20250423,000000,35.545,35.66,35.4855,35.4855,6113,0
+SQLV.US,D,20250424,000000,35.92,36.137,35.92,36.137,678,0
+SQLV.US,D,20250425,000000,35.7879,36.2,35.7879,36.2,667,0
+SQLV.US,D,20250428,000000,36.2248,36.35,36.14,36.35,1381,0
+SQLV.US,D,20250429,000000,35.98,36.54,35.98,36.48,572,0
+SQLV.US,D,20250430,000000,36.01,36.2238,35.68,36.2238,1083,0
+SQLV.US,D,20250501,000000,36.35,36.4,36.341,36.4,7986,0
+SQLV.US,D,20250502,000000,37.06,37.35,37.06,37.35,1641,0
+SQLV.US,D,20250505,000000,36.98,37.27,36.91,36.91,2867,0
+SQLV.US,D,20250506,000000,36.63,36.82,36.63,36.7694,1274,0
+SQLV.US,D,20250507,000000,36.85,36.85,36.75,36.785,561,0
+SQLV.US,D,20250508,000000,37.74,37.8416,37.65,37.75,7388,0
+SQLV.US,D,20250509,000000,37.62,37.74,37.591,37.74,1201,0
+SQLV.US,D,20250512,000000,39.09,39.09,38.72,39.05,3390,0
+SQLV.US,D,20250514,000000,38.96,38.96,38.91,38.91,264,0
+SQLV.US,D,20250515,000000,38.69,39.1297,38.69,39.1297,1361,0
+SQLV.US,D,20250519,000000,39.2,39.34,39.17,39.34,1067,0
+SQLV.US,D,20250520,000000,39.1301,39.2444,39.13,39.2444,2948,0
+SQLV.US,D,20250521,000000,38.29,38.2901,38.2,38.22,1646,0
+SQLV.US,D,20250522,000000,38.13,38.24,38.095,38.095,1006,0
+SQLV.US,D,20250523,000000,37.2,37.75,37.2,37.75,999,0
+SQLV.US,D,20250527,000000,38.61,38.9571,38.61,38.9571,415,0
+SQLV.US,D,20250528,000000,38.5795,38.5795,38.55,38.55,629,0
+SQLV.US,D,20250529,000000,38.76,38.76,38.62,38.64,348,0
+SQLV.US,D,20250603,000000,38.39,39.14,38.39,39.02,302,0
+SQLV.US,D,20250604,000000,38.92,38.9201,38.8931,38.8931,464,0
+SQLV.US,D,20250605,000000,38.97,38.97,38.9245,38.9245,2776,0
+SQLV.US,D,20250606,000000,39.5778,39.5778,39.5375,39.5375,472,0
+SQLV.US,D,20250609,000000,39.73,39.89,39.73,39.77,15100,0
+SQLV.US,D,20250610,000000,40.13,40.13,39.95,40.0446,1858,0
+SQLV.US,D,20250611,000000,40.0392,40.0392,39.922,39.922,198,0
+SQLV.US,D,20250616,000000,39.09,39.23,39.06,39.23,1964,0
+SQLV.US,D,20250617,000000,39.04,39.23,38.8378,38.8378,957,0
+SQLV.US,D,20250618,000000,38.895,39.27,38.89,38.89,981,0
+SQLV.US,D,20250620,000000,39.17,39.17,38.82,38.82,1293,0
+SQLV.US,D,20250623,000000,38.99,39.28,38.99,39.23,3522,0
+SQLV.US,D,20250624,000000,39.56,39.7006,39.35,39.64,6698,0
+SQLV.US,D,20250625,000000,39.36,39.405,39.25,39.25,15492,0
+SQLV.US,D,20250626,000000,39.59,39.91,39.585,39.88,2871,0
+SQLV.US,D,20250627,000000,40.08,40.22,40.0759,40.1143,1536,0
+SQLV.US,D,20250701,000000,40.89,40.89,40.8073,40.8073,1553,0
+SQLV.US,D,20250702,000000,40.77,41.26,40.77,41.22,1005,0
+SQLV.US,D,20250703,000000,41.4775,41.6143,41.4775,41.6143,2708,0
+SQLV.US,D,20250707,000000,41.38,41.38,40.82,40.96,4210,0
+SQLV.US,D,20250708,000000,41.42,41.455,41.38,41.39,1497,0
+SQLV.US,D,20250709,000000,41.36,41.54,41.21,41.54,1598,0
+SQLV.US,D,20250710,000000,41.911,41.911,41.74,41.74,589,0
+SQLV.US,D,20250711,000000,41.14,41.14,41.01,41.01,954,0
+SQLV.US,D,20250714,000000,40.86,41.07,40.7794,41.07,1155,0
+SQLV.US,D,20250715,000000,40.95,40.95,40.02,40.02,1439,0
+SQLV.US,D,20250716,000000,40.27,40.3386,40.27,40.3386,865,0
+SQLV.US,D,20250717,000000,40.1,40.7869,40.1,40.7869,1326,0
+SQLV.US,D,20250718,000000,41.08,41.08,40.4239,40.4239,415,0
+SQLV.US,D,20250721,000000,40.6886,40.6886,40.3696,40.3696,446,0
+SQLV.US,D,20250722,000000,40.55,41.0438,40.55,41.0438,2060,0
+SQLV.US,D,20250723,000000,41.54,41.7782,41.54,41.7782,823,0
+SQLV.US,D,20250724,000000,41.23,41.2301,40.9852,40.9852,2700,0
+SQLV.US,D,20250725,000000,40.9,41.1479,40.9,41.1479,129,0
+SQLV.US,D,20250728,000000,41.2,41.2,41.1884,41.1884,243,0
+SQLV.US,D,20250730,000000,40.91,40.91,40.3368,40.3368,371,0
+SQLV.US,D,20250731,000000,40.02,40.24,39.78,39.8459,1426,0
+SQLV.US,D,20250801,000000,39.56,39.56,38.73,39.0044,5087,0
+SQLV.US,D,20250804,000000,39.755958,39.84,39.755958,39.84,928,0
+SQLV.US,D,20250805,000000,40.06,40.1621,39.8101,40.1621,840,0
+SQLV.US,D,20250806,000000,40.29,40.3721,40.29,40.3721,1189,0
+SQLV.US,D,20250807,000000,40.36,40.36,40.065,40.2163,1900,0
+SQLV.US,D,20250808,000000,40.37,40.53,40.37,40.4186,563,0
+SQLV.US,D,20250811,000000,40.46,40.4824,40.46,40.4824,469,0
+SQLV.US,D,20250812,000000,41.3,41.8135,41.3,41.8135,874,0
+SQLV.US,D,20250813,000000,42.68,42.6944,42.68,42.6944,171,0
+SQLV.US,D,20250815,000000,42.08,42.08,41.8467,41.8467,116,0
+SQLV.US,D,20250818,000000,41.98,41.9897,41.98,41.9897,634,0
+SQLV.US,D,20250826,000000,43.15,43.19,43.15,43.1683,635,0
+SQLV.US,D,20250828,000000,43.68,43.68,43.4499,43.5302,241,0
+SQLV.US,D,20250829,000000,43.44,43.45,43.4298,43.4298,26253,0
+SQLV.US,D,20250902,000000,42.97,43.1802,42.93,43.1802,11237,0
+SQLV.US,D,20250903,000000,43.07,43.36,42.89,43.0132,3412,0
+SQLV.US,D,20250904,000000,43.06,43.5834,43.06,43.5834,3542,0
+SQLV.US,D,20250905,000000,43.7,43.7,43.4,43.5377,1219,0
+SQLV.US,D,20250908,000000,43.74,43.74,43.37,43.4103,1357,0
+SQLV.US,D,20250910,000000,43.03,43.03,42.91,42.9504,1084,0
+SQLV.US,D,20250911,000000,43.62,43.8273,43.62,43.8273,916,0
+SQLV.US,D,20250912,000000,43.33,43.33,43.166,43.166,303,0
+SQLV.US,D,20250915,000000,43.19,43.19,43.1393,43.1393,793,0
+SQLV.US,D,20250916,000000,43.0101,43.075,42.9399,43.075,1473,0
+SQLV.US,D,20250917,000000,43.54,43.54,42.9171,42.9171,1669,0
+SQLV.US,D,20250918,000000,43.35,43.8257,43.35,43.8257,3895,0
+SQLV.US,D,20250922,000000,43.12,43.4162,43.12,43.4162,590,0
+SQLV.US,D,20250923,000000,43.62,43.6201,43.1802,43.1802,874,0
+SQLV.US,D,20250924,000000,43.31,43.31,43.0382,43.0382,289,0
+SQLV.US,D,20250929,000000,43.26,43.26,42.68,42.68,330,0
+SQLV.US,D,20251001,000000,42.6,42.86,42.6,42.7962,4486,0
+SQLV.US,D,20251002,000000,42.84,42.84,42.6089,42.6089,2841,0
+SQLV.US,D,20251003,000000,43.33,43.33,43.085,43.0884,926,0
+SQLV.US,D,20251006,000000,43.3,43.3,42.8574,42.8574,2205,0
+SQLV.US,D,20251007,000000,42.35,42.39,42.347,42.347,877,0
+SQLV.US,D,20251008,000000,42.53,42.556,42.52,42.556,717,0
+SQLV.US,D,20251009,000000,42.28,42.28,42.07,42.0824,1397,0
+SQLV.US,D,20251010,000000,41.26,41.26,40.6813,40.6813,1804,0
+SQLV.US,D,20251013,000000,41.32,41.4741,41.32,41.4741,605,0
+SQLV.US,D,20251014,000000,41.58,42.13,41.58,42.1294,1667,0
+SQLV.US,D,20251015,000000,42.32,42.32,42.02,42.1912,2546,0
+SQLV.US,D,20251016,000000,41.44,41.5402,41.4305,41.5402,1167,0
+SQLV.US,D,20251017,000000,41.4,41.54,41.31,41.4363,73234,0
+SQLV.US,D,20251020,000000,41.76,42.15,41.76,42.091,1260,0
+SQLV.US,D,20251021,000000,42.04,42.3855,42.04,42.3855,979,0
+SQLV.US,D,20251022,000000,42.04,42.0996,42.04,42.0996,846,0
+SQLV.US,D,20251023,000000,42.29,42.4443,42.29,42.4443,311,0
+SQLV.US,D,20251024,000000,42.8496,42.8496,42.762,42.762,587,0
+SQLV.US,D,20251027,000000,42.86,42.86,42.5479,42.5479,422,0
+SQLV.US,D,20251028,000000,42.43,42.43,42.385,42.385,259,0
+SQLV.US,D,20251029,000000,42.35,42.39,41.6945,41.6945,1193,0
+SQLV.US,D,20251031,000000,41.67,41.79,41.67,41.7461,2670,0
+SQLV.US,D,20251103,000000,41.72,41.72,41.4065,41.63,425,0
+SQLV.US,D,20251104,000000,41.32,41.45,41.32,41.4242,910,0
+SQLV.US,D,20251105,000000,41.49,41.89,41.49,41.89,333,0
+SQLV.US,D,20251106,000000,41.69,41.6901,41.3969,41.3969,2074,0
+SQLV.US,D,20251107,000000,41.3001,41.505,41.2606,41.505,2297,0
+SQLV.US,D,20251110,000000,41.52,41.9201,41.52,41.9201,1757,0
+SQLV.US,D,20251111,000000,42.165,42.1731,42.165,42.1731,198,0
+SQLV.US,D,20251112,000000,42.3,42.3,42.1919,42.1919,374,0
+SQLV.US,D,20251113,000000,41.7284,41.7284,41.6153,41.6153,258,0
+SQLV.US,D,20251114,000000,41.5,41.5001,41.4874,41.4874,607,0
+SQLV.US,D,20251117,000000,41.37,41.37,40.5714,40.5714,1550,0
+SQLV.US,D,20251118,000000,40.59,40.6276,40.59,40.6276,936,0
+SQLV.US,D,20251120,000000,40.94,40.94,39.9503,39.9503,800,0
+SQLV.US,D,20251121,000000,39.99,41.43,39.99,41.2301,1084,0
+SQLV.US,D,20251124,000000,41.6,41.6,41.5385,41.5385,1381,0
+SQLV.US,D,20251125,000000,41.74,42.4877,41.74,42.4877,753,0
+SQLV.US,D,20251126,000000,42.53,42.73,42.53,42.6782,18458,0
+SQLV.US,D,20251201,000000,42.29,42.62,42.29,42.5763,1127,0
+SQLV.US,D,20251202,000000,42.64,42.75,42.6139,42.6139,995,0
+SQLV.US,D,20251203,000000,43.3164,43.3491,43.3164,43.3491,1028,0
+SQLV.US,D,20251205,000000,43.48,43.48,43.1501,43.182,1182,0
+SQLV.US,D,20251208,000000,43.1179,43.1179,43.0466,43.0466,622,0
+SQLV.US,D,20251209,000000,43.4748,43.4748,43.3016,43.3016,2287,0
+SQLV.US,D,20251210,000000,43.75,44.288,43.7499,44.288,741,0
+SQLV.US,D,20251211,000000,44.4701,44.6516,44.4701,44.6516,775,0
+SQLV.US,D,20251212,000000,44.75,44.75,44.4163,44.4163,835,0
+SQLV.US,D,20251215,000000,44.272,44.272,44.05,44.1043,4377,0
+SQLV.US,D,20251216,000000,44.0302,44.0302,43.92,43.9742,1673,0
+SQLV.US,D,20251217,000000,44.02,44.16,43.8938,43.8938,1345,0
+SQLV.US,D,20251218,000000,44.25,44.25,44.02,44.0912,2705,0
+SQLV.US,D,20251219,000000,43.9,43.9001,43.7227,43.7227,1261,0
+SQLV.US,D,20251222,000000,44.05,44.05,43.9257,43.9257,455,0
+SQLV.US,D,20251223,000000,43.71,43.71,43.65,43.68,1198,0
+SQLV.US,D,20251226,000000,43.83,43.8773,43.83,43.8773,438,0
+SQLV.US,D,20251229,000000,43.71,43.72,43.69,43.69,1075,0
+SQLV.US,D,20251230,000000,43.69,43.69,43.53,43.53,3868,0
+SQLV.US,D,20260102,000000,43.36,43.36,43.0378,43.0378,493,0
+SQLV.US,D,20260105,000000,43.6401,44.03,43.64,43.7157,2210,0
+SQLV.US,D,20260106,000000,44.09,44.3162,44.09,44.3162,367,0
+SQLV.US,D,20260107,000000,44.18,44.18,44.1084,44.1084,293,0
+SQLV.US,D,20260108,000000,44.62,44.89,44.62,44.8253,1159,0
+SQLV.US,D,20260109,000000,44.55,45.02,44.55,44.97,520,0
+SQLV.US,D,20260112,000000,44.95,44.995,44.95,44.995,1249,0
+SQLV.US,D,20260114,000000,44.85,44.9614,44.85,44.9614,600,0
+SQLV.US,D,20260116,000000,45.23,45.2301,45.175,45.175,2775,0
+SQLV.US,D,20260120,000000,44.53,44.7907,44.53,44.5813,1342,0
+SQLV.US,D,20260121,000000,45.065,45.6912,45.065,45.6912,936,0
+SQLV.US,D,20260122,000000,46.26,46.26,45.975,45.9951,746,0
+SQLV.US,D,20260123,000000,45.39,45.39,45.1531,45.1531,448,0
+SQLV.US,D,20260126,000000,44.94,45.0831,44.94,45.0831,357,0
+SQLV.US,D,20260127,000000,45.01,45.01,44.6917,44.88,753,0
+SQLV.US,D,20260130,000000,44.767,45.0123,44.68,45.0123,510,0
+SQLV.US,D,20260202,000000,45.88,45.88,45.7327,45.7327,767,0
+SQLV.US,D,20260203,000000,45.72,45.72,44.97,45.3428,1918,0
+SQLV.US,D,20260204,000000,46.04,46.04,45.9771,45.9771,403,0
+SQLV.US,D,20260206,000000,46.44,46.6,46.44,46.5909,676,0
+SQLV.US,D,20260209,000000,46.11,46.275,46.075,46.275,2252,0
+SQLV.US,D,20260211,000000,46.07,46.22,46.07,46.1907,1330,0
+SQLV.US,D,20260212,000000,45.45,45.49,45.2099,45.4289,2278,0
+SQLV.US,D,20260213,000000,46.07,46.0703,46.01,46.0703,855,0
+SQLV.US,D,20260217,000000,45.5899,46.009,45.5628,46.009,748,0
diff --git a/daily/us/nasdaq etfs/susc.us.txt b/daily/us/nasdaq etfs/susc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e66cc52f9e107e7a59224d924a18e5b9ae62956b
--- /dev/null
+++ b/daily/us/nasdaq etfs/susc.us.txt	
@@ -0,0 +1,2105 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SUSC.US,D,20170720,000000,22.8027,22.8027,22.8027,22.8027,2224.7701864118,0
+SUSC.US,D,20170724,000000,22.7988,22.8087,22.7988,22.8087,3001.8815077387,0
+SUSC.US,D,20170725,000000,22.7242,23.2842,22.374,22.6874,3956.9342312323,0
+SUSC.US,D,20170731,000000,22.743,22.743,22.743,22.743,8900.0860643037,0
+SUSC.US,D,20170801,000000,22.7669,22.8286,22.7669,22.8286,1552.2120053411,0
+SUSC.US,D,20170810,000000,22.736,22.736,22.736,22.736,106.56377756876,0
+SUSC.US,D,20170814,000000,22.751,22.752,22.75,22.75,1404.4301628637,0
+SUSC.US,D,20170815,000000,22.7152,22.7242,22.7152,22.7242,666.52626913288,0
+SUSC.US,D,20170817,000000,22.7938,22.7938,22.7938,22.7938,954.04740483725,0
+SUSC.US,D,20170824,000000,22.8445,22.8445,22.8445,22.8445,638.37734675622,0
+SUSC.US,D,20170907,000000,22.9877,22.9877,22.9877,22.9877,5539.3057962627,0
+SUSC.US,D,20170908,000000,22.932,22.942,22.9181,22.941,2508.270047491,0
+SUSC.US,D,20170912,000000,22.8306,22.8306,22.8306,22.8306,22229.606128305,0
+SUSC.US,D,20170914,000000,22.8485,22.8584,22.8306,22.8306,1813.5948559815,0
+SUSC.US,D,20170915,000000,22.8773,22.8773,22.8773,22.8773,10633.25542778,0
+SUSC.US,D,20170918,000000,22.8395,22.8584,22.8395,22.8584,659.48903853871,0
+SUSC.US,D,20170919,000000,22.8684,22.8684,22.8684,22.8684,103.54782159983,0
+SUSC.US,D,20170921,000000,22.8485,22.8584,22.8485,22.8584,648.43053331931,0
+SUSC.US,D,20170925,000000,22.9042,22.9121,22.9012,22.9121,626.31352288052,0
+SUSC.US,D,20170927,000000,22.8276,22.8485,22.8206,22.8206,11848.685683258,0
+SUSC.US,D,20170928,000000,22.8226,22.8584,22.8097,22.8584,13188.775452118,0
+SUSC.US,D,20170929,000000,22.8863,22.8962,22.8743,22.8962,501.6540094982,0
+SUSC.US,D,20171002,000000,22.9052,22.9052,22.8883,22.8883,2402.7115885785,0
+SUSC.US,D,20171003,000000,22.933,22.9788,22.933,22.9788,59934.082333174,0
+SUSC.US,D,20171004,000000,22.9788,22.9887,22.9589,22.9887,3298.4505113499,0
+SUSC.US,D,20171005,000000,22.9589,22.9589,22.9241,22.9589,2153.3925618139,0
+SUSC.US,D,20171011,000000,22.9887,22.9887,22.9689,22.9689,393.07959461682,0
+SUSC.US,D,20171012,000000,22.9728,22.9887,22.9728,22.9887,1928.2011828007,0
+SUSC.US,D,20171013,000000,23.0495,23.0603,23.0495,23.0553,4344.9872325676,0
+SUSC.US,D,20171017,000000,22.9987,22.9987,22.9987,22.9987,353.87216702077,0
+SUSC.US,D,20171018,000000,22.9887,22.9957,22.9489,22.9957,12178.430202527,0
+SUSC.US,D,20171023,000000,22.9837,22.9957,22.9211,22.9957,5791.6407789962,0
+SUSC.US,D,20171024,000000,22.9121,22.9121,22.9121,22.9121,318.68601404996,0
+SUSC.US,D,20171025,000000,22.8972,22.8972,22.8863,22.8972,6984.954024035,0
+SUSC.US,D,20171027,000000,22.933,22.9589,22.933,22.9589,958.06867946249,0
+SUSC.US,D,20171030,000000,23.0225,23.0225,23.0225,23.0225,255.35093870249,0
+SUSC.US,D,20171031,000000,23.0225,23.0225,22.944,22.9509,1734.174682133,0
+SUSC.US,D,20171101,000000,23.0415,23.0415,23.0097,23.0146,101567.3438469,0
+SUSC.US,D,20171102,000000,23.0057,23.0495,22.9699,23.0325,309630.10359392,0
+SUSC.US,D,20171103,000000,23.0613,23.0613,22.9817,23.0613,31546.899434977,0
+SUSC.US,D,20171106,000000,23.0613,23.0713,23.0225,23.0713,4212.2851699348,0
+SUSC.US,D,20171107,000000,23.0325,23.0465,22.9997,22.9997,1961.3766984589,0
+SUSC.US,D,20171108,000000,23.0325,23.0325,22.9947,22.9947,313.65942076841,0
+SUSC.US,D,20171109,000000,22.9897,22.9967,22.9897,22.9967,1136.0100816292,0
+SUSC.US,D,20171110,000000,22.8793,22.8982,22.8793,22.8793,2926.4826085155,0
+SUSC.US,D,20171113,000000,22.8126,22.8126,22.8126,22.8126,2066.9351573713,0
+SUSC.US,D,20171115,000000,22.9241,22.9241,22.9241,22.9241,3391.9451463866,0
+SUSC.US,D,20171120,000000,22.9489,22.9489,22.9489,22.9489,475.51572443416,0
+SUSC.US,D,20171121,000000,22.9241,23.0146,22.9241,22.9798,4248.4766415619,0
+SUSC.US,D,20171122,000000,23.0613,23.0882,23.0613,23.0663,7698.7302700144,0
+SUSC.US,D,20171128,000000,23.0793,23.0981,23.0793,23.0793,500.64869084189,0
+SUSC.US,D,20171130,000000,23.0057,23.0057,22.9022,22.9022,1747.2438246651,0
+SUSC.US,D,20171201,000000,23.0415,23.0991,23.0415,23.0991,1743.2225500398,0
+SUSC.US,D,20171204,000000,22.9669,22.9669,22.9669,22.9669,100.5318656309,0
+SUSC.US,D,20171205,000000,23.0533,23.0991,22.9987,23.0425,5503.1143246355,0
+SUSC.US,D,20171206,000000,23.1449,23.1449,23.1449,23.1449,451.38807668275,0
+SUSC.US,D,20171208,000000,23.0385,23.0385,23.0385,23.0385,100.5318656309,0
+SUSC.US,D,20171211,000000,23.0533,23.0533,23.0087,23.0087,376.99449611588,0
+SUSC.US,D,20171212,000000,23.0533,23.0533,23.0445,23.0533,5417.6622388493,0
+SUSC.US,D,20171213,000000,23.0533,23.1339,23.0533,23.1339,2784.732677976,0
+SUSC.US,D,20171214,000000,23.1717,23.1717,23.1489,23.1489,535.8348438127,0
+SUSC.US,D,20171219,000000,23.0185,23.0185,23.0185,23.0185,525.78165724961,0
+SUSC.US,D,20171220,000000,22.8813,22.9917,22.8813,22.9917,2927.4879271718,0
+SUSC.US,D,20171221,000000,22.9917,23.0265,22.9917,23.0265,8724.1552994496,0
+SUSC.US,D,20171222,000000,22.9977,23.0265,22.937,22.9549,4445.5190981985,0
+SUSC.US,D,20171226,000000,23.0553,23.0553,23.0553,23.0553,323.7126073315,0
+SUSC.US,D,20171227,000000,23.1061,23.1061,23.1061,23.1061,216.14351110644,0
+SUSC.US,D,20171228,000000,23.1011,23.1011,23.1011,23.1011,308.63282748687,0
+SUSC.US,D,20171229,000000,23.1737,23.2006,23.1737,23.2006,3464.3280896409,0
+SUSC.US,D,20180102,000000,23.1011,23.1011,23.0653,23.0653,7495.65590144,0
+SUSC.US,D,20180103,000000,23.0553,23.0833,23.0553,23.0833,600.17523781648,0
+SUSC.US,D,20180104,000000,23.1191,23.1191,23.1191,23.1191,107.56909622506,0
+SUSC.US,D,20180105,000000,23.0653,23.0653,23.0405,23.0405,4167.0458304009,0
+SUSC.US,D,20180108,000000,23.1101,23.1101,23.0265,23.1011,102718.43370838,0
+SUSC.US,D,20180109,000000,23.0753,23.0753,22.9997,23.0365,14269.49300765,0
+SUSC.US,D,20180110,000000,22.9629,23.0385,22.9629,23.0385,803.2496063909,0
+SUSC.US,D,20180111,000000,22.9589,23.0365,22.9589,23.0365,1155.1111360991,0
+SUSC.US,D,20180112,000000,23.0921,23.1101,23.0504,23.1051,3488.4557373923,0
+SUSC.US,D,20180116,000000,23.1369,23.1369,23.0087,23.128,5868.0449968757,0
+SUSC.US,D,20180117,000000,23.1011,23.1011,23.0753,23.0753,8482.8788219355,0
+SUSC.US,D,20180118,000000,22.9917,23.1648,22.9549,23.0175,6982.9433867224,0
+SUSC.US,D,20180119,000000,22.9629,23.129,22.9052,23.129,10541.771430057,0
+SUSC.US,D,20180122,000000,22.9728,22.9728,22.8654,22.8654,22961.478110098,0
+SUSC.US,D,20180123,000000,22.9827,23.0265,22.9827,23.0087,36895.194686541,0
+SUSC.US,D,20180124,000000,22.9529,23.0971,22.9012,22.937,61370.68269304,0
+SUSC.US,D,20180125,000000,23.0175,23.0753,23.0175,23.0753,941.98358096155,0
+SUSC.US,D,20180126,000000,23.0455,23.0455,23.0455,23.0455,1053.5739518118,0
+SUSC.US,D,20180129,000000,22.9917,22.9997,22.9917,22.9997,6334.5128534031,0
+SUSC.US,D,20180130,000000,22.9629,22.9629,22.9271,22.9271,8922.2030747425,0
+SUSC.US,D,20180131,000000,22.9997,22.9997,22.9728,22.9827,4681.7689824311,0
+SUSC.US,D,20180201,000000,23.0007,23.0097,22.7898,22.8087,7138.7677784503,0
+SUSC.US,D,20180202,000000,22.8226,22.8226,22.7768,22.7768,1708.036397069,0
+SUSC.US,D,20180205,000000,22.7232,22.8932,22.7232,22.8008,10163.771615284,0
+SUSC.US,D,20180206,000000,22.7002,22.8733,22.7002,22.752,21575.143683047,0
+SUSC.US,D,20180207,000000,22.7282,22.7282,22.7282,22.7282,228.20733498215,0
+SUSC.US,D,20180208,000000,22.6814,22.6814,22.554,22.554,1053.5739518118,0
+SUSC.US,D,20180212,000000,22.6536,22.6634,22.557,22.5908,18702.948281973,0
+SUSC.US,D,20180213,000000,22.5968,22.5968,22.5113,22.5411,1353.1589113919,0
+SUSC.US,D,20180214,000000,22.554,22.563,22.554,22.555,2924.4719712029,0
+SUSC.US,D,20180215,000000,22.5998,22.5998,22.554,22.554,26469.03490196,0
+SUSC.US,D,20180216,000000,22.554,22.554,22.5262,22.5262,24071.349906663,0
+SUSC.US,D,20180220,000000,22.5868,22.5968,22.5262,22.5968,27359.74723145,0
+SUSC.US,D,20180221,000000,22.5968,22.5968,22.4765,22.4765,1610.520487407,0
+SUSC.US,D,20180222,000000,22.563,22.563,22.563,22.563,437.31361549442,0
+SUSC.US,D,20180223,000000,22.5431,22.6068,22.5431,22.5968,2028.7330484316,0
+SUSC.US,D,20180226,000000,22.6724,22.6724,22.5829,22.5829,5147.2315203021,0
+SUSC.US,D,20180227,000000,22.5978,22.5978,22.4247,22.562,2974.7379040184,0
+SUSC.US,D,20180228,000000,22.4794,22.572,22.4794,22.5013,1371.2546472055,0
+SUSC.US,D,20180301,000000,22.5302,22.5332,22.5302,22.5332,3340.6738949149,0
+SUSC.US,D,20180302,000000,22.5292,22.5381,22.375,22.375,2547.477475087,0
+SUSC.US,D,20180305,000000,22.3819,22.3819,22.3819,22.3819,120.63823875708,0
+SUSC.US,D,20180306,000000,22.5481,22.567,22.4277,22.4277,2651.0252966869,0
+SUSC.US,D,20180307,000000,22.5381,22.5481,22.4277,22.4546,9396.7134805203,0
+SUSC.US,D,20180309,000000,22.5013,22.5103,22.3919,22.3919,7430.3101887799,0
+SUSC.US,D,20180312,000000,22.5013,22.5013,22.3899,22.4834,6326.4703041526,0
+SUSC.US,D,20180313,000000,22.5013,22.5292,22.3919,22.3919,20137.538004526,0
+SUSC.US,D,20180314,000000,22.4675,22.4675,22.4675,22.4675,1827.6693171698,0
+SUSC.US,D,20180315,000000,22.5282,22.557,22.5232,22.5481,3002.886826395,0
+SUSC.US,D,20180316,000000,22.5192,22.5292,22.4834,22.4834,997.27610705854,0
+SUSC.US,D,20180320,000000,22.4446,22.4645,22.3381,22.4645,48884.624981682,0
+SUSC.US,D,20180321,000000,22.4277,22.4277,22.3541,22.4227,2187.5733961284,0
+SUSC.US,D,20180322,000000,22.5063,22.5093,22.4257,22.5093,2389.6424460465,0
+SUSC.US,D,20180323,000000,22.4367,22.4645,22.4367,22.4446,5505.1249619482,0
+SUSC.US,D,20180326,000000,22.3919,22.3919,22.3611,22.3671,2298.1584483224,0
+SUSC.US,D,20180327,000000,22.5013,22.5381,22.4407,22.5371,6985.9593426913,0
+SUSC.US,D,20180328,000000,22.566,22.567,22.5361,22.567,4650.6041040855,0
+SUSC.US,D,20180329,000000,22.6236,22.6236,22.561,22.561,670.54754375811,0
+SUSC.US,D,20180402,000000,22.6048,22.6614,22.6048,22.6614,970.1325033382,0
+SUSC.US,D,20180403,000000,22.6048,22.6048,22.5411,22.5849,3650.312041058,0
+SUSC.US,D,20180404,000000,22.561,22.562,22.561,22.562,4030.3224931428,0
+SUSC.US,D,20180405,000000,22.5182,22.556,22.5182,22.556,819.33470489185,0
+SUSC.US,D,20180406,000000,22.6048,22.6426,22.6048,22.6108,4459.5935593868,0
+SUSC.US,D,20180409,000000,22.6236,22.6516,22.574,22.6217,1985.5043462103,0
+SUSC.US,D,20180410,000000,22.6426,22.6516,22.5998,22.6426,6743.6775465209,0
+SUSC.US,D,20180411,000000,22.6794,22.6904,22.6426,22.6794,8223.5066086077,0
+SUSC.US,D,20180412,000000,22.5998,22.6426,22.5998,22.6426,3564.8599552718,0
+SUSC.US,D,20180413,000000,22.6426,22.6614,22.568,22.568,2501.2328168968,0
+SUSC.US,D,20180416,000000,22.6326,22.6516,22.6326,22.6516,2352.4456557631,0
+SUSC.US,D,20180417,000000,22.6426,22.6516,22.5322,22.6226,19230.740576535,0
+SUSC.US,D,20180418,000000,22.6426,22.6426,22.571,22.6098,4487.7424817634,0
+SUSC.US,D,20180419,000000,22.4725,22.4874,22.3849,22.3849,5511.156873886,0
+SUSC.US,D,20180420,000000,22.4685,22.4685,22.4407,22.4556,6094.2416945452,0
+SUSC.US,D,20180423,000000,22.2019,22.2019,22.1581,22.1969,6418.9596205331,0
+SUSC.US,D,20180424,000000,22.1741,22.2557,22.1144,22.2557,16623.949300726,0
+SUSC.US,D,20180425,000000,22.2109,22.2208,22.1611,22.2019,6345.5713586225,0
+SUSC.US,D,20180426,000000,22.2159,22.2557,22.2159,22.2557,1231.5153539785,0
+SUSC.US,D,20180427,000000,22.2297,22.3133,22.2297,22.2705,10643.308614343,0
+SUSC.US,D,20180430,000000,22.3223,22.3223,22.3223,22.3223,3274.3228635985,0
+SUSC.US,D,20180501,000000,22.2685,22.2785,22.2278,22.2685,2528.3764206172,0
+SUSC.US,D,20180502,000000,22.2685,22.2685,22.2457,22.2685,1186.2760144446,0
+SUSC.US,D,20180503,000000,22.2885,22.2885,22.2228,22.2765,4526.9499093595,0
+SUSC.US,D,20180504,000000,22.2885,22.2984,22.2785,22.2785,11419.414617014,0
+SUSC.US,D,20180507,000000,22.2447,22.2875,22.2447,22.2487,2240.8552849128,0
+SUSC.US,D,20180508,000000,22.2417,22.2586,22.2039,22.2586,19077.932140776,0
+SUSC.US,D,20180509,000000,22.2417,22.2417,22.2417,22.2417,620.28161094266,0
+SUSC.US,D,20180510,000000,22.2984,22.3163,22.2885,22.3163,1287.8131987318,0
+SUSC.US,D,20180511,000000,22.3531,22.3531,22.3073,22.3441,3760.897093252,0
+SUSC.US,D,20180514,000000,22.2845,22.3441,22.2845,22.3441,3106.4346479949,0
+SUSC.US,D,20180515,000000,22.1502,22.1959,22.1502,22.1959,1120.9303017846,0
+SUSC.US,D,20180516,000000,22.1343,22.1771,22.1343,22.1771,1083.7335115011,0
+SUSC.US,D,20180517,000000,22.1581,22.1581,22.1144,22.1144,6349.5926332477,0
+SUSC.US,D,20180518,000000,22.1124,22.2049,22.1034,22.2049,12592.621488927,0
+SUSC.US,D,20180521,000000,22.1949,22.2049,22.1751,22.1751,2226.7808237245,0
+SUSC.US,D,20180522,000000,22.2049,22.2049,22.1552,22.2049,1907.0894910182,0
+SUSC.US,D,20180523,000000,22.2417,22.2685,22.2417,22.2586,901.77083470919,0
+SUSC.US,D,20180524,000000,22.3253,22.3353,22.2685,22.3353,2380.5945781397,0
+SUSC.US,D,20180525,000000,22.3989,22.3989,22.3989,22.3989,1946.2969186142,0
+SUSC.US,D,20180529,000000,22.4814,22.4874,22.4377,22.4874,3065.2165830862,0
+SUSC.US,D,20180530,000000,22.4625,22.4725,22.4257,22.4436,7622.3260521349,0
+SUSC.US,D,20180531,000000,22.4615,22.4725,22.4526,22.4625,1959.3660611463,0
+SUSC.US,D,20180601,000000,22.3671,22.3989,22.3671,22.3721,2026.722411119,0
+SUSC.US,D,20180604,000000,22.3799,22.3799,22.3253,22.3531,3370.8334546041,0
+SUSC.US,D,20180605,000000,22.3631,22.3631,22.3631,22.3631,255.35093870249,0
+SUSC.US,D,20180606,000000,22.2875,22.2875,22.2875,22.2875,2275.0361192273,0
+SUSC.US,D,20180607,000000,22.2855,22.3353,22.2855,22.3353,1994.5522141171,0
+SUSC.US,D,20180611,000000,22.2675,22.3073,22.2675,22.3073,2549.4881123997,0
+SUSC.US,D,20180612,000000,22.2725,22.3163,22.2487,22.2487,1851.7969649212,0
+SUSC.US,D,20180613,000000,22.3353,22.3363,22.2675,22.2974,1663.8023761914,0
+SUSC.US,D,20180614,000000,22.3631,22.3631,22.3253,22.3381,2055.8766521519,0
+SUSC.US,D,20180615,000000,22.3799,22.3799,22.3073,22.3313,2870.1847637622,0
+SUSC.US,D,20180618,000000,22.3441,22.3531,22.2905,22.3353,15759.3752563,0
+SUSC.US,D,20180619,000000,22.3631,22.3631,22.2885,22.2955,2892.301774201,0
+SUSC.US,D,20180620,000000,22.3153,22.3631,22.3153,22.3631,549.90930500103,0
+SUSC.US,D,20180621,000000,22.1949,22.2397,22.1949,22.2397,1052.5686331555,0
+SUSC.US,D,20180622,000000,22.2576,22.2576,22.2567,22.2576,1704.0151224438,0
+SUSC.US,D,20180625,000000,22.2775,22.2775,22.2636,22.2755,4498.8009869828,0
+SUSC.US,D,20180626,000000,22.2567,22.2775,22.2517,22.2775,2471.0732572076,0
+SUSC.US,D,20180627,000000,22.3531,22.3531,22.3531,22.3531,225.19137901322,0
+SUSC.US,D,20180628,000000,22.3531,22.3531,22.3441,22.3441,1588.4034769682,0
+SUSC.US,D,20180629,000000,22.3353,22.3491,22.3353,22.3491,2913.4134659835,0
+SUSC.US,D,20180702,000000,22.3531,22.3531,22.3123,22.3123,7288.5602582403,0
+SUSC.US,D,20180703,000000,22.3223,22.3989,22.3223,22.3371,6421.975576502,0
+SUSC.US,D,20180705,000000,22.4347,22.4347,22.4347,22.4347,201.0637312618,0
+SUSC.US,D,20180709,000000,22.4526,22.4814,22.3989,22.4695,17853.454017392,0
+SUSC.US,D,20180710,000000,22.4247,22.4814,22.4158,22.4158,5763.4918566196,0
+SUSC.US,D,20180711,000000,22.4993,22.4993,22.4725,22.4725,5914.2896550659,0
+SUSC.US,D,20180712,000000,22.5093,22.5093,22.4944,22.4944,642.39862138146,0
+SUSC.US,D,20180713,000000,22.573,22.573,22.4993,22.5501,28706.874230903,0
+SUSC.US,D,20180716,000000,22.5282,22.5371,22.4934,22.5371,3025.0038368338,0
+SUSC.US,D,20180717,000000,22.5282,22.5282,22.4874,22.4874,3196.9133270627,0
+SUSC.US,D,20180718,000000,22.5371,22.5371,22.4745,22.4993,6691.4009763928,0
+SUSC.US,D,20180719,000000,22.5282,22.557,22.4814,22.557,7129.7199105435,0
+SUSC.US,D,20180720,000000,22.4257,22.4725,22.4257,22.4725,27321.54512251,0
+SUSC.US,D,20180723,000000,22.4625,22.4725,22.4059,22.4526,10534.734199462,0
+SUSC.US,D,20180724,000000,22.4347,22.4625,22.4167,22.4516,6499.3851130378,0
+SUSC.US,D,20180725,000000,22.4904,22.4993,22.4446,22.4993,1939.2596880201,0
+SUSC.US,D,20180726,000000,22.4814,22.4814,22.4725,22.4775,2360.4882050136,0
+SUSC.US,D,20180727,000000,22.5182,22.5182,22.4934,22.4934,2154.3978804702,0
+SUSC.US,D,20180730,000000,22.4993,22.5093,22.4257,22.4257,4380.1733855384,0
+SUSC.US,D,20180731,000000,22.5162,22.5471,22.5093,22.5123,3850.3704536635,0
+SUSC.US,D,20180801,000000,22.4725,22.4725,22.4725,22.4725,3978.0459230148,0
+SUSC.US,D,20180802,000000,22.4496,22.4904,22.4158,22.4158,6963.8423322525,0
+SUSC.US,D,20180803,000000,22.557,22.557,22.4904,22.4904,2277.0467565399,0
+SUSC.US,D,20180806,000000,22.5898,22.6098,22.5898,22.5998,1387.3397457064,0
+SUSC.US,D,20180807,000000,22.5799,22.5799,22.5361,22.5361,1868.8873820785,0
+SUSC.US,D,20180808,000000,22.5222,22.5371,22.5222,22.5371,2160.4297924081,0
+SUSC.US,D,20180809,000000,22.573,22.573,22.5272,22.556,3085.3229562124,0
+SUSC.US,D,20180810,000000,22.5998,22.5998,22.559,22.559,745.94644298129,0
+SUSC.US,D,20180813,000000,22.561,22.5799,22.5471,22.5471,728.85602582403,0
+SUSC.US,D,20180814,000000,22.5998,22.6098,22.556,22.5898,2676.1582630946,0
+SUSC.US,D,20180815,000000,22.6098,22.6386,22.6098,22.6286,1475.8077874616,0
+SUSC.US,D,20180816,000000,22.6476,22.6476,22.5948,22.6386,3227.0728867519,0
+SUSC.US,D,20180817,000000,22.6466,22.6774,22.6456,22.6456,2978.7591786436,0
+SUSC.US,D,20180820,000000,22.733,22.733,22.733,22.733,1149.0792241612,0
+SUSC.US,D,20180821,000000,22.6962,22.6962,22.6962,22.6962,6806.007303212,0
+SUSC.US,D,20180822,000000,22.6634,22.7062,22.6476,22.6962,20721.628143842,0
+SUSC.US,D,20180823,000000,22.7242,22.7242,22.6962,22.7062,2243.8712408817,0
+SUSC.US,D,20180827,000000,22.6634,22.6634,22.6604,22.6604,1108.8664779088,0
+SUSC.US,D,20180828,000000,22.6575,22.6575,22.6286,22.6386,7974.1875818431,0
+SUSC.US,D,20180829,000000,22.6386,22.6386,22.6187,22.6187,274.45199317236,0
+SUSC.US,D,20180831,000000,22.6774,22.6774,22.5898,22.5898,18074.62412178,0
+SUSC.US,D,20180904,000000,22.565,22.5898,22.5421,22.567,1174.2121905689,0
+SUSC.US,D,20180905,000000,22.551,22.551,22.5322,22.5322,435.3029781818,0
+SUSC.US,D,20180906,000000,22.5998,22.6286,22.5471,22.5948,9659.101649817,0
+SUSC.US,D,20180907,000000,22.5222,22.566,22.5212,22.557,7389.0921238712,0
+SUSC.US,D,20180910,000000,22.573,22.5898,22.5302,22.5799,4816.4816823765,0
+SUSC.US,D,20180911,000000,22.5471,22.557,22.5202,22.5471,2375.5679848582,0
+SUSC.US,D,20180912,000000,22.5799,22.5799,22.553,22.5799,1765.3395604786,0
+SUSC.US,D,20180913,000000,22.5998,22.6197,22.573,22.6098,1214.4249368213,0
+SUSC.US,D,20180914,000000,22.573,22.5759,22.573,22.5759,555.94121693888,0
+SUSC.US,D,20180917,000000,22.5898,22.5998,22.5332,22.5998,700.70710344738,0
+SUSC.US,D,20180918,000000,22.5003,22.556,22.5003,22.5023,4748.1200137475,0
+SUSC.US,D,20180919,000000,22.3799,22.5043,22.3799,22.4387,1097.8079726894,0
+SUSC.US,D,20180920,000000,22.4904,22.6962,22.4814,22.5451,1521.0471269955,0
+SUSC.US,D,20180921,000000,22.5282,22.5471,22.4814,22.5371,11161.047722343,0
+SUSC.US,D,20180924,000000,22.4655,22.5371,22.4655,22.5371,3051.1421218979,0
+SUSC.US,D,20180925,000000,22.4904,22.4993,22.4446,22.4993,3736.7694455006,0
+SUSC.US,D,20180926,000000,22.5043,22.5043,22.5033,22.5033,644.40925869408,0
+SUSC.US,D,20180927,000000,22.566,22.5799,22.4973,22.5799,1536.1269068402,0
+SUSC.US,D,20180928,000000,22.6098,22.6098,22.5471,22.5998,6527.5340354144,0
+SUSC.US,D,20181001,000000,22.5491,22.573,22.5182,22.573,2585.6795840268,0
+SUSC.US,D,20181002,000000,22.4993,22.5998,22.4993,22.5998,2981.7751346125,0
+SUSC.US,D,20181003,000000,22.4814,22.4814,22.4814,22.4814,255.35093870249,0
+SUSC.US,D,20181004,000000,22.4138,22.4138,22.3471,22.3839,2470.0679385512,0
+SUSC.US,D,20181005,000000,22.3611,22.3701,22.2377,22.3323,13915.62084063,0
+SUSC.US,D,20181008,000000,22.3411,22.3511,22.3163,22.3511,3666.397139559,0
+SUSC.US,D,20181009,000000,22.3511,22.3701,22.3511,22.3701,853.51553920635,0
+SUSC.US,D,20181010,000000,22.3223,22.3411,22.3223,22.3223,489.59018562249,0
+SUSC.US,D,20181011,000000,22.3411,22.4337,22.2845,22.4237,4990.4018099179,0
+SUSC.US,D,20181012,000000,22.4039,22.4337,22.3701,22.4337,4880.8220763803,0
+SUSC.US,D,20181015,000000,22.3661,22.3969,22.3541,22.3541,2480.1211251143,0
+SUSC.US,D,20181016,000000,22.3959,22.3969,22.3461,22.3969,3154.6899434977,0
+SUSC.US,D,20181017,000000,22.3969,22.3969,22.3511,22.3969,1126.9622137224,0
+SUSC.US,D,20181018,000000,22.3133,22.3611,22.3013,22.3223,8978.5009194958,0
+SUSC.US,D,20181019,000000,22.3223,22.3323,22.2507,22.2507,7585.1292618515,0
+SUSC.US,D,20181022,000000,22.2994,22.3323,22.2745,22.3093,8449.7033062773,0
+SUSC.US,D,20181023,000000,22.3113,22.3333,22.2745,22.3043,26382.577497518,0
+SUSC.US,D,20181024,000000,22.3611,22.3611,22.3243,22.3243,2575.6263974637,0
+SUSC.US,D,20181025,000000,22.3323,22.3323,22.3063,22.3323,6486.3159705058,0
+SUSC.US,D,20181026,000000,22.3701,22.3869,22.3431,22.3869,5199.5080904302,0
+SUSC.US,D,20181029,000000,22.3093,22.3511,22.2945,22.3173,9498.2506648076,0
+SUSC.US,D,20181030,000000,22.2288,22.2815,22.2099,22.2745,9270.0433298254,0
+SUSC.US,D,20181031,000000,22.2447,22.2447,22.2447,22.2447,1037.4888533109,0
+SUSC.US,D,20181101,000000,22.2119,22.2119,22.2119,22.2119,389.05831999159,0
+SUSC.US,D,20181102,000000,22.2009,22.2099,22.1741,22.1969,5363.3750314086,0
+SUSC.US,D,20181105,000000,22.1452,22.2288,22.1452,22.192,3879.5246946965,0
+SUSC.US,D,20181106,000000,22.2457,22.2457,22.1631,22.2377,11644.605996027,0
+SUSC.US,D,20181107,000000,22.2845,22.2845,22.2447,22.2447,2446.9456094561,0
+SUSC.US,D,20181108,000000,22.2835,22.2845,22.2079,22.2825,10980.090364207,0
+SUSC.US,D,20181109,000000,22.182,22.2945,22.1721,22.2427,6860.2945106527,0
+SUSC.US,D,20181112,000000,22.3223,22.3223,22.2377,22.2845,28546.023245894,0
+SUSC.US,D,20181113,000000,22.2745,22.2745,22.1721,22.2069,5005.4815897626,0
+SUSC.US,D,20181114,000000,22.2099,22.2198,22.181,22.181,7242.3156000501,0
+SUSC.US,D,20181115,000000,22.2009,22.2099,22.2009,22.2099,1916.137358925,0
+SUSC.US,D,20181116,000000,22.2099,22.2288,22.1353,22.2288,10803.154280697,0
+SUSC.US,D,20181119,000000,22.2099,22.2099,22.1164,22.1353,15777.470992113,0
+SUSC.US,D,20181120,000000,22.192,22.2009,22.1353,22.1562,5238.7155180263,0
+SUSC.US,D,20181121,000000,22.1989,22.1989,22.1392,22.1661,4799.3912652192,0
+SUSC.US,D,20181126,000000,22.2009,22.2377,22.1542,22.1542,11851.701639227,0
+SUSC.US,D,20181127,000000,22.2099,22.2198,22.1452,22.1671,1654.7545082846,0
+SUSC.US,D,20181128,000000,22.1452,22.1781,22.1263,22.1761,4688.8062130252,0
+SUSC.US,D,20181129,000000,22.2198,22.2198,22.1353,22.1701,9871.2238862982,0
+SUSC.US,D,20181130,000000,22.2009,22.2009,22.1064,22.1542,4537.0030959226,0
+SUSC.US,D,20181203,000000,22.2228,22.2228,22.1452,22.2228,7263.4272918326,0
+SUSC.US,D,20181204,000000,22.2009,22.2655,22.2009,22.2655,29896.166201317,0
+SUSC.US,D,20181206,000000,22.2646,22.2765,22.2297,22.2297,3240.1420292839,0
+SUSC.US,D,20181207,000000,22.3421,22.3421,22.2377,22.3421,9113.2136194412,0
+SUSC.US,D,20181210,000000,22.3711,22.3711,22.3083,22.3253,9394.7028432077,0
+SUSC.US,D,20181211,000000,22.3501,22.3979,22.2945,22.3143,34071.254580968,0
+SUSC.US,D,20181212,000000,22.3501,22.3879,22.2845,22.2845,12284.993980096,0
+SUSC.US,D,20181213,000000,22.3671,22.3671,22.3233,22.3333,9549.5219162793,0
+SUSC.US,D,20181214,000000,22.4197,22.4446,22.3521,22.3591,13549.684849732,0
+SUSC.US,D,20181217,000000,22.3939,22.4187,22.3819,22.3819,6591.8744294182,0
+SUSC.US,D,20181218,000000,22.4924,22.4924,22.4158,22.4834,8848.8148128319,0
+SUSC.US,D,20181219,000000,22.5103,22.6326,22.5103,22.5391,6388.8000608438,0
+SUSC.US,D,20181220,000000,22.4785,22.4824,22.3879,22.3889,6227.9490758343,0
+SUSC.US,D,20181221,000000,22.4924,22.4924,22.3421,22.4446,20528.60696183,0
+SUSC.US,D,20181224,000000,22.4098,22.4098,22.3333,22.3421,13852.285765282,0
+SUSC.US,D,20181226,000000,22.3769,22.3769,22.2547,22.3333,44035.973102304,0
+SUSC.US,D,20181227,000000,22.3223,22.3979,22.3223,22.3621,21961.18604707,0
+SUSC.US,D,20181228,000000,22.3799,22.4267,22.3799,22.4267,3366.8121799789,0
+SUSC.US,D,20181231,000000,22.4357,22.4834,22.4059,22.4834,9634.9740020656,0
+SUSC.US,D,20190102,000000,22.4924,22.5113,22.4735,22.5113,3623.1684373377,0
+SUSC.US,D,20190103,000000,22.5202,22.574,22.4914,22.5491,9528.4102244968,0
+SUSC.US,D,20190104,000000,22.5202,22.559,22.4794,22.5342,76303.686013854,0
+SUSC.US,D,20190107,000000,22.5302,22.568,22.4745,22.5302,21156.931122023,0
+SUSC.US,D,20190108,000000,22.5391,22.559,22.4645,22.5491,7025.1667702874,0
+SUSC.US,D,20190109,000000,22.573,22.5829,22.5491,22.5769,10777.015995633,0
+SUSC.US,D,20190110,000000,22.554,22.574,22.5113,22.5182,11019.297791803,0
+SUSC.US,D,20190111,000000,22.6226,22.6226,22.5202,22.573,7284.5389836151,0
+SUSC.US,D,20190114,000000,22.6028,22.6028,22.5113,22.5491,17615.193495847,0
+SUSC.US,D,20190115,000000,22.6326,22.6326,22.559,22.5948,11959.270735452,0
+SUSC.US,D,20190116,000000,22.6128,22.6516,22.5779,22.6516,16370.608999336,0
+SUSC.US,D,20190117,000000,22.6326,22.6614,22.6326,22.6436,5096.9655874867,0
+SUSC.US,D,20190118,000000,22.6028,22.7142,22.6028,22.6594,13482.32849976,0
+SUSC.US,D,20190122,000000,22.7192,22.758,22.6614,22.7192,18047.48051806,0
+SUSC.US,D,20190123,000000,22.7052,22.7858,22.6814,22.752,7557.9856581312,0
+SUSC.US,D,20190124,000000,22.764,22.8206,22.764,22.8156,2330.3286453243,0
+SUSC.US,D,20190125,000000,22.8117,22.8117,22.7768,22.7768,1496.9194792441,0
+SUSC.US,D,20190128,000000,22.8027,22.8306,22.7292,22.7928,14581.141791106,0
+SUSC.US,D,20190129,000000,22.934,22.934,22.7978,22.8584,5408.6143709425,0
+SUSC.US,D,20190130,000000,22.8306,22.934,22.8306,22.934,7585.1292618515,0
+SUSC.US,D,20190131,000000,23.0097,23.0873,23.0097,23.0773,4459.5935593868,0
+SUSC.US,D,20190201,000000,23.0156,23.0285,22.943,23.0285,17379.94893027,0
+SUSC.US,D,20190204,000000,22.9917,23.0097,22.9141,23.0007,6021.858751291,0
+SUSC.US,D,20190205,000000,23.0583,23.0773,22.9827,23.0683,18552.150483526,0
+SUSC.US,D,20190206,000000,23.0683,23.0683,23.0097,23.0335,1437.6056785219,0
+SUSC.US,D,20190207,000000,23.0683,23.0773,22.9827,22.9827,7322.7410925549,0
+SUSC.US,D,20190208,000000,23.0823,23.1161,23.0823,23.1071,1674.8608814108,0
+SUSC.US,D,20190211,000000,23.2165,23.2165,23.0415,23.0415,4554.0935130798,0
+SUSC.US,D,20190212,000000,23.0533,23.0873,23.0195,23.0873,8083.7673153808,0
+SUSC.US,D,20190213,000000,23.0165,23.0773,23.0165,23.0583,8088.7939086623,0
+SUSC.US,D,20190214,000000,23.0683,23.0773,23.0225,23.0683,15048.61496629,0
+SUSC.US,D,20190215,000000,23.1071,23.125,23.0285,23.125,6182.7097363004,0
+SUSC.US,D,20190219,000000,23.1618,23.2354,23.1071,23.1329,26555.492306402,0
+SUSC.US,D,20190220,000000,23.0971,23.1161,23.0773,23.1001,12833.897966441,0
+SUSC.US,D,20190221,000000,23.0623,23.0623,22.9728,23.0583,7450.4165619061,0
+SUSC.US,D,20190222,000000,23.1071,23.1529,23.0583,23.1329,23209.791818206,0
+SUSC.US,D,20190225,000000,23.1429,23.1429,23.0603,23.1329,6241.0182183664,0
+SUSC.US,D,20190226,000000,23.0873,23.1707,23.0873,23.1319,9167.5008268819,0
+SUSC.US,D,20190227,000000,23.1329,23.1329,23.0285,23.0633,13109.35527827,0
+SUSC.US,D,20190228,000000,23.1071,23.1111,23.0633,23.0703,23180.637577173,0
+SUSC.US,D,20190301,000000,23.1071,23.1071,23.0583,23.0583,4059.4767341758,0
+SUSC.US,D,20190304,000000,23.125,23.125,23.0285,23.0285,9356.500734268,0
+SUSC.US,D,20190305,000000,23.1071,23.125,23.0583,23.1201,10180.862032441,0
+SUSC.US,D,20190306,000000,23.1329,23.1618,23.1021,23.1329,31530.814336476,0
+SUSC.US,D,20190307,000000,23.1707,23.1976,23.1329,23.1877,14114.673934579,0
+SUSC.US,D,20190308,000000,23.1807,23.2165,23.1299,23.2076,23506.360821818,0
+SUSC.US,D,20190311,000000,23.2265,23.2364,23.2076,23.2265,10925.803156766,0
+SUSC.US,D,20190312,000000,23.1618,23.32,23.1618,23.2165,10771.989402351,0
+SUSC.US,D,20190313,000000,23.2712,23.2842,23.2056,23.2712,20231.032639562,0
+SUSC.US,D,20190314,000000,23.2712,23.2712,23.1707,23.2364,12251.818464438,0
+SUSC.US,D,20190315,000000,23.2265,23.32,23.2265,23.2424,22093.888109703,0
+SUSC.US,D,20190318,000000,23.3011,23.315,23.2513,23.3011,18391.299498517,0
+SUSC.US,D,20190319,000000,23.2812,23.31,23.2265,23.3011,12939.456425353,0
+SUSC.US,D,20190320,000000,23.31,23.4284,23.2603,23.4094,20096.319939617,0
+SUSC.US,D,20190321,000000,23.4284,23.4492,23.4174,23.4384,22320.084807373,0
+SUSC.US,D,20190322,000000,23.5706,23.6204,23.512,23.5746,21034.282245954,0
+SUSC.US,D,20190325,000000,23.5676,23.6532,23.5587,23.6084,40041.842080788,0
+SUSC.US,D,20190326,000000,23.5527,23.6253,23.5428,23.6094,8176.2566317612,0
+SUSC.US,D,20190327,000000,23.6522,23.6989,23.6353,23.6721,18022.347551652,0
+SUSC.US,D,20190328,000000,23.6811,23.69,23.6621,23.69,11449.574176704,0
+SUSC.US,D,20190329,000000,23.6363,23.6811,23.6363,23.6761,9071.9955545325,0
+SUSC.US,D,20190401,000000,23.6433,23.6433,23.5478,23.5567,11199.249831282,0
+SUSC.US,D,20190402,000000,23.6084,23.6174,23.5617,23.5985,16143.40698301,0
+SUSC.US,D,20190403,000000,23.5796,23.5935,23.4841,23.5746,17655.406242099,0
+SUSC.US,D,20190404,000000,23.5985,23.6084,23.5229,23.6084,21373.07463313,0
+SUSC.US,D,20190405,000000,23.6353,26.3041,23.5656,23.6353,95796.814759686,0
+SUSC.US,D,20190408,000000,23.6433,23.6433,23.5428,23.5527,10445.260839051,0
+SUSC.US,D,20190409,000000,23.5995,23.6353,23.5706,23.6353,100327.78594367,0
+SUSC.US,D,20190410,000000,23.6621,23.69,23.5995,23.6413,12569.499159832,0
+SUSC.US,D,20190411,000000,23.69,23.6989,23.5885,23.6303,72422.150681845,0
+SUSC.US,D,20190412,000000,23.6214,23.6363,23.6094,23.6363,3630.2056679318,0
+SUSC.US,D,20190415,000000,23.5796,23.6621,23.5796,23.6124,9832.0164587021,0
+SUSC.US,D,20190416,000000,23.6253,23.6253,23.5885,23.5995,6729.6030853325,0
+SUSC.US,D,20190417,000000,23.5597,23.5885,23.5597,23.5617,6975.9061561282,0
+SUSC.US,D,20190418,000000,23.5915,23.6353,23.5806,23.6243,7300.6240821161,0
+SUSC.US,D,20190422,000000,23.5766,23.5965,23.513,23.513,6494.3585197562,0
+SUSC.US,D,20190423,000000,23.6253,23.6353,23.5527,23.5706,9890.3249407681,0
+SUSC.US,D,20190424,000000,23.6989,23.7288,23.6433,23.6482,16944.645952089,0
+SUSC.US,D,20190425,000000,23.6821,23.6989,23.6433,23.6433,9363.5379648621,0
+SUSC.US,D,20190426,000000,23.7437,23.7765,23.7219,23.7715,4466.6307899809,0
+SUSC.US,D,20190429,000000,23.7367,23.7367,23.7039,23.7089,17553.869057811,0
+SUSC.US,D,20190430,000000,23.7367,23.8233,23.7069,23.7467,20052.08591874,0
+SUSC.US,D,20190501,000000,23.7666,23.8333,23.7308,23.7467,25414.455631492,0
+SUSC.US,D,20190502,000000,23.7089,23.7089,23.5786,23.6482,21224.287471996,0
+SUSC.US,D,20190503,000000,23.6989,23.7367,23.6989,23.7119,9946.6227855214,0
+SUSC.US,D,20190506,000000,23.7089,23.7765,23.6821,23.6831,3968.998055108,0
+SUSC.US,D,20190507,000000,23.6989,23.7865,23.6989,23.7705,8568.3309077217,0
+SUSC.US,D,20190508,000000,23.7965,23.7965,23.6532,23.7189,7138.7677784503,0
+SUSC.US,D,20190509,000000,23.7666,23.7666,23.7039,23.7467,6629.0712197016,0
+SUSC.US,D,20190510,000000,23.7467,23.7567,23.693,23.7407,20213.942222405,0
+SUSC.US,D,20190513,000000,23.7865,23.7865,23.7467,23.7765,3273.3175449421,0
+SUSC.US,D,20190514,000000,23.7965,23.7965,23.7089,23.7557,15283.859531866,0
+SUSC.US,D,20190515,000000,23.8383,23.8422,23.7467,23.8383,6959.8210576273,0
+SUSC.US,D,20190516,000000,23.7745,23.8412,23.7567,23.8233,10790.085138165,0
+SUSC.US,D,20190517,000000,23.8103,23.8213,23.8083,23.8083,4275.6202452822,0
+SUSC.US,D,20190520,000000,23.7367,23.8063,23.69,23.7865,30486.28825257,0
+SUSC.US,D,20190521,000000,23.8063,23.8063,23.6989,23.6989,45836.498815753,0
+SUSC.US,D,20190522,000000,23.7089,23.8333,23.6989,23.8183,19812.820078538,0
+SUSC.US,D,20190523,000000,23.8422,23.8909,23.7965,23.8551,8620.6074778498,0
+SUSC.US,D,20190524,000000,23.8343,23.8571,23.8343,23.8383,3640.2588544949,0
+SUSC.US,D,20190528,000000,23.9099,23.9486,23.8333,23.9297,17176.874561696,0
+SUSC.US,D,20190529,000000,23.9128,23.9586,23.8859,23.8859,8797.5435613602,0
+SUSC.US,D,20190530,000000,23.8859,24.0282,23.8859,23.9824,9298.1922522021,0
+SUSC.US,D,20190531,000000,24.0004,24.074,23.9596,23.9884,23613.929918043,0
+SUSC.US,D,20190603,000000,24.1217,24.1884,24.079,24.1684,16280.130320268,0
+SUSC.US,D,20190604,000000,24.1983,24.1983,24.0382,24.0849,5098.9762247993,0
+SUSC.US,D,20190605,000000,24.1684,24.1884,24.075,24.1406,17094.438431878,0
+SUSC.US,D,20190606,000000,24.1983,24.2062,24.1198,24.1604,18458.655848489,0
+SUSC.US,D,20190607,000000,24.2798,24.2898,24.2162,24.254,27247.151541943,0
+SUSC.US,D,20190610,000000,24.2252,24.2252,24.1316,24.1864,26031.721286465,0
+SUSC.US,D,20190611,000000,24.1884,24.1983,24.1336,24.1983,29516.155749233,0
+SUSC.US,D,20190612,000000,24.1983,24.2351,24.1576,24.2132,43092.984202685,0
+SUSC.US,D,20190613,000000,24.1604,24.2798,24.1604,24.243,6635.1031316395,0
+SUSC.US,D,20190614,000000,24.254,24.2759,24.1954,24.2759,2888.2804995758,0
+SUSC.US,D,20190617,000000,24.2898,24.2998,24.2689,24.2798,9434.9155894601,0
+SUSC.US,D,20190618,000000,24.4261,24.4261,24.2998,24.4072,13299.360504312,0
+SUSC.US,D,20190619,000000,24.2898,24.5703,24.2898,24.4659,20967.931214637,0
+SUSC.US,D,20190620,000000,24.6171,24.6171,24.5325,24.5415,7130.7252291998,0
+SUSC.US,D,20190621,000000,24.5893,24.5893,24.5295,24.5703,23073.068480948,0
+SUSC.US,D,20190624,000000,24.6171,24.6609,24.5942,24.6081,21015.181191483,0
+SUSC.US,D,20190625,000000,24.6121,24.6171,24.5415,24.5603,10304.516227167,0
+SUSC.US,D,20190626,000000,24.4937,24.5515,24.4937,24.5315,4290.7000251269,0
+SUSC.US,D,20190627,000000,24.5185,24.6658,24.5185,24.5803,38690.693806709,0
+SUSC.US,D,20190628,000000,24.6658,24.6937,24.6121,24.6937,19887.213659105,0
+SUSC.US,D,20190701,000000,24.7613,24.7613,24.6469,24.7036,14359.971686718,0
+SUSC.US,D,20190702,000000,24.7514,24.7902,24.6867,24.7514,15396.455221372,0
+SUSC.US,D,20190703,000000,24.8001,24.8588,24.7404,24.8488,16064.992127818,0
+SUSC.US,D,20190705,000000,24.7126,24.7126,24.4549,24.6748,65124.542555698,0
+SUSC.US,D,20190708,000000,24.7126,24.7126,24.6161,24.6161,21685.728735241,0
+SUSC.US,D,20190709,000000,24.6469,24.6469,24.5515,24.5893,20930.734424354,0
+SUSC.US,D,20190710,000000,24.6658,24.6748,24.5893,24.6171,7256.3900612385,0
+SUSC.US,D,20190711,000000,24.6369,24.6369,24.4709,24.5425,5676.0291335207,0
+SUSC.US,D,20190712,000000,24.5315,24.5603,24.4827,24.5603,34887.573329892,0
+SUSC.US,D,20190715,000000,24.5803,24.6081,24.5703,24.6081,9697.3037587567,0
+SUSC.US,D,20190716,000000,24.5315,24.5415,24.5176,24.5345,28409.299908637,0
+SUSC.US,D,20190717,000000,24.5902,24.6509,24.5603,24.6509,11261.579587974,0
+SUSC.US,D,20190718,000000,24.6658,24.6658,24.5991,24.6369,10306.52686448,0
+SUSC.US,D,20190719,000000,24.7036,24.7036,24.6658,24.6748,4594.3062593322,0
+SUSC.US,D,20190722,000000,24.7325,24.7424,24.6658,24.7036,3799.0992021918,0
+SUSC.US,D,20190723,000000,24.6847,24.7036,24.6847,24.7036,20025.947633676,0
+SUSC.US,D,20190724,000000,24.7235,24.7902,24.7036,24.7902,13671.328407147,0
+SUSC.US,D,20190725,000000,24.6658,24.7325,24.6658,24.7325,6326.4703041526,0
+SUSC.US,D,20190726,000000,24.6817,24.7514,24.6817,24.7514,5948.4704893804,0
+SUSC.US,D,20190729,000000,24.7325,24.7712,24.7165,24.7305,13471.269994541,0
+SUSC.US,D,20190730,000000,24.7902,24.7902,24.6847,24.6986,26159.396755817,0
+SUSC.US,D,20190731,000000,24.7712,24.7902,24.7514,24.7902,1961.3766984589,0
+SUSC.US,D,20190801,000000,24.8488,24.9224,24.8488,24.9224,26569.566767591,0
+SUSC.US,D,20190802,000000,24.9324,24.9881,24.9224,24.9622,13560.743354953,0
+SUSC.US,D,20190805,000000,25.0677,25.0677,24.9891,25.0279,19721.336080814,0
+SUSC.US,D,20190806,000000,25.0677,25.1443,25.0378,25.1443,12192.504663715,0
+SUSC.US,D,20190807,000000,25.1841,25.192,25.1363,25.1841,4248.4766415619,0
+SUSC.US,D,20190808,000000,25.0746,25.193,25.0478,25.1741,10837.335115011,0
+SUSC.US,D,20190809,000000,25.1999,25.1999,25.0965,25.0965,4715.9498167456,0
+SUSC.US,D,20190812,000000,25.1761,25.2815,25.1761,25.2687,16765.699231265,0
+SUSC.US,D,20190813,000000,25.2109,25.2715,25.193,25.2397,9190.623155977,0
+SUSC.US,D,20190814,000000,25.3183,25.3183,25.2229,25.2617,26865.130452546,0
+SUSC.US,D,20190815,000000,25.3751,25.4148,25.3143,25.3751,12337.270550225,0
+SUSC.US,D,20190816,000000,25.3541,25.4546,25.2995,25.4437,15446.721154187,0
+SUSC.US,D,20190819,000000,25.3571,25.3949,25.3005,25.3153,18551.14516487,0
+SUSC.US,D,20190820,000000,25.4516,25.4705,25.3472,25.4705,9066.968961251,0
+SUSC.US,D,20190821,000000,25.4805,25.5412,25.4049,25.4914,4192.1787968086,0
+SUSC.US,D,20190822,000000,25.4516,25.4904,25.3919,25.4238,18934.171572924,0
+SUSC.US,D,20190823,000000,25.4894,25.5372,25.4337,25.5093,17860.491247986,0
+SUSC.US,D,20190826,000000,25.5472,25.566,25.4516,25.4904,15299.944630367,0
+SUSC.US,D,20190827,000000,25.559,25.6346,25.5472,25.583,26567.556130278,0
+SUSC.US,D,20190828,000000,25.6248,25.6496,25.5958,25.6238,12894.21708582,0
+SUSC.US,D,20190829,000000,25.566,25.5958,25.5103,25.568,42608.420610345,0
+SUSC.US,D,20190830,000000,25.576,25.5958,25.4805,25.5004,20099.335895586,0
+SUSC.US,D,20190903,000000,25.566,25.6446,25.5282,25.5491,259653.70255149,0
+SUSC.US,D,20190904,000000,25.557,25.6346,25.5193,25.5958,13032.95106039,0
+SUSC.US,D,20190905,000000,25.5472,25.5472,25.386,25.4705,25968.386211118,0
+SUSC.US,D,20190906,000000,25.5093,25.566,25.4904,25.5472,22294.951840965,0
+SUSC.US,D,20190909,000000,25.4029,25.4477,25.3333,25.38,43377.489382421,0
+SUSC.US,D,20190910,000000,25.3472,25.3472,25.1353,25.1781,19686.149927844,0
+SUSC.US,D,20190911,000000,25.2019,25.2318,25.1393,25.1582,28757.140163719,0
+SUSC.US,D,20190912,000000,25.3094,25.3094,25.0667,25.1631,99451.148075369,0
+SUSC.US,D,20190913,000000,25.0866,25.0866,24.9304,24.9802,27593.986478369,0
+SUSC.US,D,20190916,000000,25.0468,25.0766,25.008,25.0667,22502.047484165,0
+SUSC.US,D,20190917,000000,25.0667,25.1532,25.0508,25.1065,27777.959792474,0
+SUSC.US,D,20190918,000000,25.2119,25.2705,25.1005,25.1631,44118.409232121,0
+SUSC.US,D,20190919,000000,25.2805,25.2825,25.1831,25.2069,27345.672770261,0
+SUSC.US,D,20190920,000000,25.2765,25.3173,25.2587,25.2905,5850.9545797185,0
+SUSC.US,D,20190923,000000,25.4238,25.4337,25.385,25.385,14525.849265009,0
+SUSC.US,D,20190924,000000,25.4238,25.4516,25.4238,25.4437,8249.6448936718,0
+SUSC.US,D,20190925,000000,25.4049,25.4049,25.2945,25.3373,14850.567190997,0
+SUSC.US,D,20190926,000000,25.3591,25.4049,25.2318,25.2815,363913.28975999,0
+SUSC.US,D,20190927,000000,25.385,25.3949,25.2905,25.3949,9308.2454387652,0
+SUSC.US,D,20190930,000000,25.3751,25.3899,25.2705,25.3173,98095.978526665,0
+SUSC.US,D,20191001,000000,25.3273,25.4735,25.3273,25.4049,251520.67462196,0
+SUSC.US,D,20191002,000000,25.4337,25.4705,25.3999,25.4705,13346.610481159,0
+SUSC.US,D,20191003,000000,25.4705,25.5968,25.4705,25.587,18510.932418618,0
+SUSC.US,D,20191004,000000,25.6158,25.6436,25.5481,25.6168,13906.572972723,0
+SUSC.US,D,20191007,000000,25.5432,25.5968,25.5004,25.5382,28267.549978096,0
+SUSC.US,D,20191008,000000,25.587,25.587,25.5272,25.5312,8220.4906526388,0
+SUSC.US,D,20191009,000000,25.5442,25.567,25.4467,25.4765,34015.962054872,0
+SUSC.US,D,20191010,000000,25.381,25.4437,25.377,25.4029,45959.147691823,0
+SUSC.US,D,20191011,000000,25.384,25.385,25.2875,25.3213,17266.347922107,0
+SUSC.US,D,20191014,000000,25.4337,25.4337,25.3373,25.3741,18693.900414066,0
+SUSC.US,D,20191015,000000,25.4238,25.4238,25.3283,25.3482,26137.279745378,0
+SUSC.US,D,20191016,000000,25.3661,25.4049,25.3661,25.3661,17919.805048708,0
+SUSC.US,D,20191017,000000,25.3949,25.4337,25.3084,25.4198,41511.617956312,0
+SUSC.US,D,20191018,000000,25.3661,25.4666,25.3661,25.4337,24436.280578903,0
+SUSC.US,D,20191021,000000,25.3153,25.3979,25.3153,25.3581,14099.594154733,0
+SUSC.US,D,20191022,000000,25.4049,25.4337,25.3571,25.4049,19232.751213847,0
+SUSC.US,D,20191023,000000,25.4805,25.4805,25.3661,25.4099,25035.450498063,0
+SUSC.US,D,20191024,000000,25.4477,25.4904,25.3949,25.4238,31200.06449855,0
+SUSC.US,D,20191025,000000,25.4904,25.4904,25.385,25.3999,5797.6726909341,0
+SUSC.US,D,20191028,000000,25.3015,25.3751,25.2995,25.3661,23304.291771899,0
+SUSC.US,D,20191029,000000,25.3949,25.3949,25.2705,25.3183,17314.60321761,0
+SUSC.US,D,20191030,000000,25.3173,25.3949,25.2417,25.3671,11280.680642443,0
+SUSC.US,D,20191031,000000,25.4616,25.5382,25.4337,25.5292,24963.067554809,0
+SUSC.US,D,20191101,000000,25.557,25.577,25.5004,25.5382,28064.475609523,0
+SUSC.US,D,20191104,000000,25.4666,25.4884,25.3949,25.4377,13455.18489604,0
+SUSC.US,D,20191105,000000,25.3751,25.3751,25.3084,25.3173,9686.2452535373,0
+SUSC.US,D,20191106,000000,25.4148,25.4228,25.3661,25.3999,8495.9479644675,0
+SUSC.US,D,20191107,000000,25.3373,25.3661,25.2497,25.2895,74542.367728,0
+SUSC.US,D,20191108,000000,25.2985,25.3084,25.2308,25.2617,27980.028842393,0
+SUSC.US,D,20191111,000000,25.3084,25.4904,25.2547,25.2696,8573.3575010033,0
+SUSC.US,D,20191112,000000,25.2597,25.2696,25.2269,25.2696,25145.030231601,0
+SUSC.US,D,20191113,000000,25.3472,25.3472,25.3173,25.3343,15438.678604937,0
+SUSC.US,D,20191114,000000,25.4238,25.4516,25.3751,25.4437,22607.605943077,0
+SUSC.US,D,20191115,000000,25.3571,25.4516,25.3472,25.4337,17264.337284795,0
+SUSC.US,D,20191118,000000,25.3751,25.4904,25.3751,25.4566,31121.649643358,0
+SUSC.US,D,20191119,000000,25.4725,25.5193,25.4437,25.4854,27634.199224622,0
+SUSC.US,D,20191120,000000,25.558,25.558,25.5103,25.5292,9484.1762036192,0
+SUSC.US,D,20191121,000000,25.5292,25.5292,25.4437,25.4705,10428.170421893,0
+SUSC.US,D,20191122,000000,25.5382,25.5481,25.4805,25.5193,19146.293809405,0
+SUSC.US,D,20191125,000000,25.587,25.6356,25.558,25.6018,47798.880832869,0
+SUSC.US,D,20191126,000000,25.5879,25.6754,25.5879,25.6556,29673.990778273,0
+SUSC.US,D,20191127,000000,25.6258,25.6854,25.577,25.6645,179028.15163417,0
+SUSC.US,D,20191129,000000,25.6655,25.6655,25.6148,25.6406,124254.36996383,0
+SUSC.US,D,20191202,000000,25.4765,25.558,25.4765,25.5242,14773.15765446,0
+SUSC.US,D,20191203,000000,25.5968,25.7332,25.5968,25.6804,49240.507786015,0
+SUSC.US,D,20191204,000000,25.6954,25.6954,25.5918,25.6406,34905.669065705,0
+SUSC.US,D,20191205,000000,25.6356,25.6356,25.565,25.6258,22179.34019549,0
+SUSC.US,D,20191206,000000,25.6068,25.6456,25.577,25.6108,20248.12305672,0
+SUSC.US,D,20191209,000000,25.6506,25.6854,25.6038,25.6208,12937.445788041,0
+SUSC.US,D,20191210,000000,25.6068,25.6258,25.567,25.5968,8260.7033988912,0
+SUSC.US,D,20191211,000000,25.6566,25.7252,25.6258,25.6904,14075.466506982,0
+SUSC.US,D,20191212,000000,25.6068,25.6426,25.558,25.577,22654.855919923,0
+SUSC.US,D,20191213,000000,25.7152,25.753,25.6068,25.7202,20379.819800697,0
+SUSC.US,D,20191216,000000,25.6536,25.7152,25.6336,25.6356,53653.856687212,0
+SUSC.US,D,20191217,000000,25.7431,25.7431,25.6296,25.6356,16490.241919437,0
+SUSC.US,D,20191218,000000,25.6954,25.7053,25.587,25.6158,80016.327811603,0
+SUSC.US,D,20191219,000000,25.6794,25.6984,25.6008,25.6645,21487.680959949,0
+SUSC.US,D,20191220,000000,25.6794,25.6894,25.6296,25.6446,271528.52651981,0
+SUSC.US,D,20191223,000000,25.7282,25.7282,25.6228,25.6346,24251.301946142,0
+SUSC.US,D,20191224,000000,25.6694,25.7202,25.6486,25.7202,7414.225090279,0
+SUSC.US,D,20191226,000000,25.6396,25.747,25.6396,25.7192,8394.4107801803,0
+SUSC.US,D,20191227,000000,25.8157,25.8157,25.7371,25.7719,16688.28969473,0
+SUSC.US,D,20191230,000000,25.7282,25.752,25.6596,25.752,11194.223238,0
+SUSC.US,D,20191231,000000,25.6993,25.7868,25.6694,25.7192,40417.831258247,0
+SUSC.US,D,20200102,000000,25.8197,25.8197,25.7282,25.747,16580.720598505,0
+SUSC.US,D,20200103,000000,25.8356,25.8635,25.7839,25.8495,25772.349073138,0
+SUSC.US,D,20200106,000000,25.8933,25.8933,25.7868,25.8057,33836.010015392,0
+SUSC.US,D,20200107,000000,25.767,25.8057,25.767,25.767,32367.239458525,0
+SUSC.US,D,20200108,000000,25.7868,25.7958,25.6754,25.6993,20439.133601418,0
+SUSC.US,D,20200109,000000,25.6894,25.7868,25.6596,25.757,29402.55474107,0
+SUSC.US,D,20200110,000000,25.8635,25.9033,25.8147,25.8734,21196.138549619,0
+SUSC.US,D,20200113,000000,25.8635,25.8635,25.7868,25.8256,38612.278951516,0
+SUSC.US,D,20200114,000000,25.757,25.8734,25.757,25.8545,14903.849079781,0
+SUSC.US,D,20200115,000000,25.9301,25.9301,25.8714,25.9112,96989.122686069,0
+SUSC.US,D,20200116,000000,25.9301,25.9699,25.8445,25.9201,33460.020837933,0
+SUSC.US,D,20200117,000000,25.9112,25.9699,25.9033,25.945,46194.392257399,0
+SUSC.US,D,20200121,000000,25.9897,26.0485,25.9499,25.9947,26455.965759428,0
+SUSC.US,D,20200122,000000,26.0574,26.0783,25.9987,26.0633,8290.8629585804,0
+SUSC.US,D,20200123,000000,26.1171,26.1171,26.0087,26.0783,175310.48324313,0
+SUSC.US,D,20200124,000000,26.137,26.1609,26.1171,26.1271,34039.084383967,0
+SUSC.US,D,20200127,000000,26.1847,26.2384,26.139,26.2245,41167.798975854,0
+SUSC.US,D,20200128,000000,26.2633,26.2633,26.135,26.1469,20456.224018575,0
+SUSC.US,D,20200129,000000,26.2822,26.3498,26.1897,26.2892,29263.820766499,0
+SUSC.US,D,20200130,000000,26.1648,26.3498,26.1648,26.311,35876.8068877,0
+SUSC.US,D,20200131,000000,26.321,26.3866,26.2454,26.335,51417.022676924,0
+SUSC.US,D,20200203,000000,26.312,26.3787,26.2534,26.3598,52884.787915135,0
+SUSC.US,D,20200204,000000,26.2822,26.2822,26.1559,26.2146,76569.090139119,0
+SUSC.US,D,20200205,000000,26.2245,26.2245,26.137,26.1847,44174.707076874,0
+SUSC.US,D,20200206,000000,26.2146,26.2922,26.137,26.137,50474.033777307,0
+SUSC.US,D,20200207,000000,26.2822,26.327,26.2732,26.2872,17535.773321998,0
+SUSC.US,D,20200210,000000,26.326,26.3787,26.312,26.3468,19006.554516178,0
+SUSC.US,D,20200211,000000,26.2822,26.3598,26.2822,26.3508,16195.683553138,0
+SUSC.US,D,20200212,000000,26.322,26.322,26.2633,26.2822,40444.974861968,0
+SUSC.US,D,20200213,000000,26.2782,26.3061,26.2434,26.2822,32536.132992785,0
+SUSC.US,D,20200214,000000,26.3768,26.4076,26.322,26.3638,25587.370440377,0
+SUSC.US,D,20200218,000000,26.4175,26.4662,26.3688,26.4016,20961.899302699,0
+SUSC.US,D,20200219,000000,26.4076,26.4324,26.3508,26.3846,23485.249130035,0
+SUSC.US,D,20200220,000000,26.3598,26.4762,26.3598,26.4474,23118.307820482,0
+SUSC.US,D,20200221,000000,26.516,26.5597,26.516,26.5259,32182.260825765,0
+SUSC.US,D,20200224,000000,26.6721,26.6721,26.513,26.5359,10816.223423229,0
+SUSC.US,D,20200225,000000,26.5627,26.6125,26.5219,26.5468,33598.754812503,0
+SUSC.US,D,20200226,000000,26.5359,26.5727,26.4523,26.4941,19497.150020457,0
+SUSC.US,D,20200227,000000,26.4961,26.5359,26.3638,26.3876,72559.87933776,0
+SUSC.US,D,20200228,000000,26.3876,26.6423,26.3508,26.5727,67237.72237126,0
+SUSC.US,D,20200302,000000,26.6323,26.7119,26.5597,26.5597,28812.432689816,0
+SUSC.US,D,20200303,000000,26.6323,26.9059,26.6035,26.7855,50979.70906143,0
+SUSC.US,D,20200304,000000,26.9348,26.9646,26.8303,26.8333,31209.112366457,0
+SUSC.US,D,20200305,000000,26.8482,26.9348,26.8482,26.8522,16175.577180012,0
+SUSC.US,D,20200306,000000,27.0998,27.0998,26.89,26.9954,13810.062381717,0
+SUSC.US,D,20200309,000000,26.5727,26.7617,26.5259,26.5985,26144.316975972,0
+SUSC.US,D,20200310,000000,26.4662,26.4861,25.9789,26.0226,48426.199674405,0
+SUSC.US,D,20200311,000000,25.9411,25.9689,25.2667,25.3074,55243.265482836,0
+SUSC.US,D,20200312,000000,24.808,25.3561,23.6631,24.2052,165140.67971591,0
+SUSC.US,D,20200313,000000,24.4947,25.1254,24.4947,25.0508,52490.703001863,0
+SUSC.US,D,20200316,000000,24.067,24.7782,23.9188,24.4311,41947.92625315,0
+SUSC.US,D,20200317,000000,24.2262,24.4887,23.6363,23.8412,29352.288808254,0
+SUSC.US,D,20200318,000000,23.5607,23.5607,22.3083,22.563,64739.505510331,0
+SUSC.US,D,20200319,000000,22.9131,22.9131,21.8916,21.8916,37565.742230299,0
+SUSC.US,D,20200320,000000,22.2109,22.8236,21.995,22.1064,79621.237579674,0
+SUSC.US,D,20200323,000000,22.6406,23.6831,22.6406,23.3966,30224.90540193,0
+SUSC.US,D,20200324,000000,23.6363,24.2002,23.5308,23.9486,51384.852479923,0
+SUSC.US,D,20200325,000000,24.2789,24.9523,24.0083,24.8568,84176.33641141,0
+SUSC.US,D,20200326,000000,24.7006,24.9125,24.5485,24.8369,83615.36860119,0
+SUSC.US,D,20200327,000000,24.5942,24.808,24.4032,24.808,22957.456835473,0
+SUSC.US,D,20200330,000000,24.831,25.1791,24.831,25.0607,34982.073283585,0
+SUSC.US,D,20200331,000000,25.0448,25.1891,24.9722,25.1005,36172.370572654,0
+SUSC.US,D,20200401,000000,24.9424,24.9622,24.5235,24.7235,32152.101266075,0
+SUSC.US,D,20200402,000000,24.5525,24.9424,24.5525,24.7752,14028.216530136,0
+SUSC.US,D,20200403,000000,24.7036,24.7732,24.5037,24.6171,25010.317531655,0
+SUSC.US,D,20200406,000000,25.011,25.011,24.805,24.9224,27654.305597748,0
+SUSC.US,D,20200407,000000,25.2765,25.2765,24.9742,25.1891,33204.669899231,0
+SUSC.US,D,20200408,000000,25.2955,25.5212,25.0806,25.4039,69469.529788266,0
+SUSC.US,D,20200409,000000,26.1479,26.6363,25.9499,26.4792,1077991.1313363,0
+SUSC.US,D,20200413,000000,26.8045,26.8045,25.9559,26.1768,301439.77250098,0
+SUSC.US,D,20200414,000000,26.3906,26.3906,26.0982,26.1877,235844.74081413,0
+SUSC.US,D,20200415,000000,26.1579,26.333,25.9311,26.2404,186331.79167225,0
+SUSC.US,D,20200416,000000,26.1479,26.4006,26.128,26.2295,111687.88675996,0
+SUSC.US,D,20200417,000000,26.4204,26.4503,26.1579,26.2604,72132.618908828,0
+SUSC.US,D,20200420,000000,26.1867,26.2354,26.0197,26.1708,53266.809004533,0
+SUSC.US,D,20200421,000000,26.0982,26.1967,26.0197,26.0395,683909.23401911,0
+SUSC.US,D,20200422,000000,26.1967,26.1967,26.0395,26.1031,25371.22692927,0
+SUSC.US,D,20200423,000000,26.0594,26.3041,26.0594,26.1579,89742.785811393,0
+SUSC.US,D,20200424,000000,26.2554,26.2554,26.0693,26.1718,93161.8745615,0
+SUSC.US,D,20200427,000000,26.2046,26.2046,26.0793,26.0982,39780.459230148,0
+SUSC.US,D,20200428,000000,26.2454,26.2454,26.0693,26.1231,71607.842570235,0
+SUSC.US,D,20200429,000000,26.1081,26.2842,26.1081,26.2116,16610.880158194,0
+SUSC.US,D,20200430,000000,26.0883,26.2842,26.0883,26.128,139576.43160464,0
+SUSC.US,D,20200501,000000,26.0594,26.0594,25.8256,25.9211,171158.51719257,0
+SUSC.US,D,20200504,000000,25.9509,26.0594,25.9509,25.9847,29084.874045676,0
+SUSC.US,D,20200505,000000,25.8535,26.0495,25.8535,25.9311,42416.40474699,0
+SUSC.US,D,20200506,000000,25.9211,25.9211,25.766,25.7908,60308.060873322,0
+SUSC.US,D,20200507,000000,25.8346,25.8346,25.7699,25.7898,32007.335379566,0
+SUSC.US,D,20200508,000000,25.766,25.8048,25.6674,25.7072,220432.20049425,0
+SUSC.US,D,20200511,000000,25.5302,25.7172,25.5302,25.5938,59746.087744445,0
+SUSC.US,D,20200512,000000,25.8635,25.8635,25.6974,25.756,45448.445814417,0
+SUSC.US,D,20200513,000000,25.761,25.8635,25.761,25.7858,27996.113940893,0
+SUSC.US,D,20200514,000000,25.746,25.9122,25.746,25.8983,41111.501131101,0
+SUSC.US,D,20200515,000000,25.9907,26.9487,25.8933,25.9509,156840.76888943,0
+SUSC.US,D,20200518,000000,26.0445,26.1479,25.9907,25.9937,49286.752444206,0
+SUSC.US,D,20200519,000000,26.0683,26.1161,26.0245,26.1012,34390.945913675,0
+SUSC.US,D,20200520,000000,26.1817,26.333,26.1429,26.2594,50899.283568925,0
+SUSC.US,D,20200521,000000,26.338,26.3806,26.309,26.314,21037.298201923,0
+SUSC.US,D,20200522,000000,26.326,26.3628,26.2354,26.3428,23372.653440529,0
+SUSC.US,D,20200526,000000,26.4503,26.4503,26.314,26.3806,38009.087757731,0
+SUSC.US,D,20200527,000000,26.4404,26.4404,26.332,26.4106,41000.916078907,0
+SUSC.US,D,20200528,000000,26.4304,26.4692,26.3428,26.4254,34318.562970421,0
+SUSC.US,D,20200529,000000,26.4871,26.6065,26.4254,26.5916,161676.35162627,0
+SUSC.US,D,20200601,000000,26.5647,26.5747,26.4513,26.5418,44043.010332898,0
+SUSC.US,D,20200602,000000,26.6343,26.6343,26.507,26.6145,116118.32607831,0
+SUSC.US,D,20200603,000000,26.7039,26.7039,26.4871,26.5458,44610.010055056,0
+SUSC.US,D,20200604,000000,26.6741,26.6741,26.5369,26.5846,337167.79222754,0
+SUSC.US,D,20200605,000000,26.7139,26.7139,26.5508,26.6543,37526.534802702,0
+SUSC.US,D,20200608,000000,26.7339,26.7537,26.6641,26.7537,86421.212970948,0
+SUSC.US,D,20200609,000000,26.8124,26.8124,26.7039,26.7339,58610.077662815,0
+SUSC.US,D,20200610,000000,26.7339,26.8711,26.5747,26.8681,63486.87846457,0
+SUSC.US,D,20200611,000000,26.7885,26.7885,26.5747,26.6383,81693.199330326,0
+SUSC.US,D,20200612,000000,26.7437,26.8124,26.6293,26.6861,38856.571384999,0
+SUSC.US,D,20200615,000000,26.6841,27.1038,26.6443,26.9825,60184.406678596,0
+SUSC.US,D,20200616,000000,27.1336,27.1336,26.9148,26.9377,75095.29298897,0
+SUSC.US,D,20200617,000000,26.8045,26.9188,26.7835,26.884,47618.928793389,0
+SUSC.US,D,20200618,000000,26.9576,26.9576,26.8611,26.9377,42157.032533662,0
+SUSC.US,D,20200619,000000,26.8989,27.0153,26.8989,26.9516,108009.42579653,0
+SUSC.US,D,20200622,000000,27.0352,27.0551,26.894,26.9069,35014.243480587,0
+SUSC.US,D,20200623,000000,26.8512,26.9576,26.8512,26.8989,32355.175634649,0
+SUSC.US,D,20200624,000000,26.9377,26.9377,26.7835,26.9139,131109.63788119,0
+SUSC.US,D,20200625,000000,26.9775,26.9775,26.8989,26.9139,65558.840215224,0
+SUSC.US,D,20200626,000000,26.8313,26.9516,26.8313,26.9109,70875.970588441,0
+SUSC.US,D,20200629,000000,26.8512,27.0074,26.8512,26.9984,137771.88461655,0
+SUSC.US,D,20200630,000000,27.1238,27.1536,27.0252,27.085,1357689.8825759,0
+SUSC.US,D,20200701,000000,27.1536,27.2232,27.0163,27.1734,1123345.077197,0
+SUSC.US,D,20200702,000000,27.2729,27.3426,27.1038,27.2322,1623274.9651996,0
+SUSC.US,D,20200706,000000,27.3028,27.3028,27.1834,27.263,639549.54830948,0
+SUSC.US,D,20200707,000000,27.2829,27.3525,27.2033,27.3426,676901.15766599,0
+SUSC.US,D,20200708,000000,27.4023,27.4023,27.2332,27.3028,327380.00978972,0
+SUSC.US,D,20200709,000000,27.3525,27.4122,27.2729,27.3913,329272.01950089,0
+SUSC.US,D,20200710,000000,27.5565,27.5565,27.3227,27.3426,209090.19541378,0
+SUSC.US,D,20200713,000000,27.4122,27.4122,27.2829,27.3028,287975.53973703,0
+SUSC.US,D,20200714,000000,27.4023,27.4451,27.3525,27.4401,419889.43254327,0
+SUSC.US,D,20200715,000000,27.5077,27.5276,27.4301,27.4351,261331.57938887,0
+SUSC.US,D,20200716,000000,27.5654,27.5654,27.4789,27.5077,264444.04594881,0
+SUSC.US,D,20200717,000000,27.6539,27.6539,27.5475,27.5703,133354.51444073,0
+SUSC.US,D,20200720,000000,27.7036,27.7036,27.5952,27.644,257971.80443948,0
+SUSC.US,D,20200721,000000,27.6738,27.7335,27.6639,27.6838,251209.02583849,0
+SUSC.US,D,20200722,000000,27.7634,27.7832,27.7335,27.7584,129644.88859895,0
+SUSC.US,D,20200723,000000,27.8528,27.8528,27.7534,27.7882,185937.70675898,0
+SUSC.US,D,20200724,000000,27.8032,27.823,27.7335,27.8081,217538.89340139,0
+SUSC.US,D,20200727,000000,27.833,27.833,27.7136,27.7285,171079.09701873,0
+SUSC.US,D,20200728,000000,27.6937,27.7832,27.6937,27.7335,118667.81419071,0
+SUSC.US,D,20200729,000000,27.7732,27.823,27.7335,27.823,161223.95823093,0
+SUSC.US,D,20200730,000000,27.8728,27.8728,27.8032,27.833,894986.94441641,0
+SUSC.US,D,20200731,000000,27.843,27.8728,27.7832,27.8628,173868.85628999,0
+SUSC.US,D,20200803,000000,27.8668,27.8668,27.7872,27.8518,285458.22182163,0
+SUSC.US,D,20200804,000000,27.8866,27.9464,27.8768,27.9464,152970.29206263,0
+SUSC.US,D,20200805,000000,28.023,28.023,27.8866,27.9016,136412.69379323,0
+SUSC.US,D,20200806,000000,27.9264,28.023,27.9264,28.0041,288329.41190405,0
+SUSC.US,D,20200807,000000,28.0528,28.0528,27.8966,27.8966,522441.98867336,0
+SUSC.US,D,20200810,000000,27.9842,27.9891,27.8768,27.8966,139564.36778076,0
+SUSC.US,D,20200811,000000,27.7176,27.7673,27.6977,27.7276,146454.82185109,0
+SUSC.US,D,20200812,000000,27.7374,27.7374,27.639,27.6678,105609.73016392,0
+SUSC.US,D,20200813,000000,27.6778,27.6778,27.4539,27.4878,123901.50311546,0
+SUSC.US,D,20200814,000000,27.5117,27.5117,27.3655,27.3953,86328.723654568,0
+SUSC.US,D,20200817,000000,27.3754,27.4729,27.3754,27.4539,102287.15200482,0
+SUSC.US,D,20200818,000000,27.4829,27.5117,27.4539,27.4729,163707.09531202,0
+SUSC.US,D,20200819,000000,27.5793,27.5793,27.4241,27.4539,140805.9363213,0
+SUSC.US,D,20200820,000000,27.5017,27.5217,27.4749,27.5167,147261.08741346,0
+SUSC.US,D,20200821,000000,27.5793,27.5793,27.5117,27.5693,194404.50048241,0
+SUSC.US,D,20200824,000000,27.5992,27.6091,27.5325,27.5515,165247.24349348,0
+SUSC.US,D,20200825,000000,27.4639,27.4639,27.3803,27.4391,107590.20791685,0
+SUSC.US,D,20200826,000000,27.4241,27.4241,27.3356,27.4053,115828.7943053,0
+SUSC.US,D,20200827,000000,27.5315,27.5315,27.2461,27.261,218117.95694743,0
+SUSC.US,D,20200828,000000,27.3455,27.3455,27.256,27.3107,838491.05188781,0
+SUSC.US,D,20200831,000000,27.3754,27.4241,27.3257,27.3953,182896.61782365,0
+SUSC.US,D,20200901,000000,27.3853,27.5117,27.3058,27.5017,141611.196565,0
+SUSC.US,D,20200902,000000,27.5017,27.6091,27.4829,27.5992,131275.51545949,0
+SUSC.US,D,20200903,000000,27.639,27.639,27.5594,27.5693,156012.38631663,0
+SUSC.US,D,20200904,000000,27.5217,27.5217,27.3455,27.3565,129278.95260805,0
+SUSC.US,D,20200908,000000,27.3157,27.4152,27.3058,27.3555,104882.8847754,0
+SUSC.US,D,20200909,000000,27.4241,27.4241,27.3356,27.3555,116932.63418993,0
+SUSC.US,D,20200910,000000,27.3655,27.4053,27.3058,27.3853,115329.15093311,0
+SUSC.US,D,20200911,000000,27.3754,27.4341,27.3257,27.4152,140924.56392274,0
+SUSC.US,D,20200914,000000,27.4829,27.4917,27.4053,27.4589,83817.437651107,0
+SUSC.US,D,20200915,000000,27.4729,27.4917,27.4441,27.4729,198720.33347395,0
+SUSC.US,D,20200916,000000,27.5515,27.5515,27.4539,27.4729,149145.05457538,0
+SUSC.US,D,20200917,000000,27.5992,27.5992,27.4639,27.4829,100710.81235173,0
+SUSC.US,D,20200918,000000,27.5415,27.5415,27.4341,27.4341,94851.815222755,0
+SUSC.US,D,20200921,000000,27.4539,27.4829,27.4241,27.4391,147299.2895224,0
+SUSC.US,D,20200922,000000,27.4917,27.4917,27.4281,27.4441,148963.09189859,0
+SUSC.US,D,20200923,000000,27.4539,27.4689,27.2958,27.3078,248765.09618501,0
+SUSC.US,D,20200924,000000,27.3018,27.3157,27.2411,27.256,112763.57772221,0
+SUSC.US,D,20200925,000000,27.266,27.2759,27.2362,27.256,159888.89505535,0
+SUSC.US,D,20200928,000000,27.2859,27.3307,27.256,27.3157,195570.67012373,0
+SUSC.US,D,20200929,000000,27.3853,27.3903,27.3257,27.3257,144369.79095791,0
+SUSC.US,D,20200930,000000,27.3058,27.3058,27.2759,27.2809,344721.75661104,0
+SUSC.US,D,20201001,000000,27.256,27.3455,27.2362,27.3356,526263.20488599,0
+SUSC.US,D,20201002,000000,27.3853,27.3853,27.2909,27.3754,417260.52425702,0
+SUSC.US,D,20201005,000000,27.3157,27.3555,27.27,27.2809,149960.36800565,0
+SUSC.US,D,20201006,000000,27.3157,27.3853,27.2461,27.2759,285793.99825284,0
+SUSC.US,D,20201007,000000,27.2759,27.3058,27.2162,27.2461,1601084.5664989,0
+SUSC.US,D,20201008,000000,27.3157,27.3257,27.2461,27.2909,185811.03660828,0
+SUSC.US,D,20201009,000000,27.2859,27.3356,27.257,27.3157,260414.72877432,0
+SUSC.US,D,20201012,000000,27.4152,27.4917,27.3655,27.4779,159310.83682797,0
+SUSC.US,D,20201013,000000,27.4829,27.4917,27.4341,27.4589,314948.2392858,0
+SUSC.US,D,20201014,000000,27.4917,27.5017,27.4639,27.4829,247587.86803847,0
+SUSC.US,D,20201015,000000,27.4917,27.5217,27.4729,27.4829,145059.43955614,0
+SUSC.US,D,20201016,000000,27.4729,27.5117,27.4152,27.4152,367026.76163858,0
+SUSC.US,D,20201019,000000,27.3943,27.4152,27.3675,27.3953,192776.88957785,0
+SUSC.US,D,20201020,000000,27.3655,27.3655,27.3257,27.3257,124680.6250741,0
+SUSC.US,D,20201021,000000,27.3157,27.3455,27.2819,27.3107,168404.94939295,0
+SUSC.US,D,20201022,000000,27.2958,27.2958,27.2262,27.2312,198040.73806228,0
+SUSC.US,D,20201023,000000,27.2262,27.3157,27.2262,27.3157,175797.05747279,0
+SUSC.US,D,20201026,000000,27.3555,27.3754,27.3058,27.3655,147984.916846,0
+SUSC.US,D,20201027,000000,27.4053,27.4639,27.3853,27.4639,148230.21459814,0
+SUSC.US,D,20201028,000000,27.4539,27.4539,27.3455,27.3555,184126.12254031,0
+SUSC.US,D,20201029,000000,27.3157,27.3416,27.2362,27.2958,128046.43193543,0
+SUSC.US,D,20201030,000000,27.2859,27.2889,27.1864,27.2063,203202.04404377,0
+SUSC.US,D,20201102,000000,27.1864,27.2461,27.1864,27.2262,129789.65448546,0
+SUSC.US,D,20201103,000000,27.2262,27.2362,27.2013,27.2262,117964.0911313,0
+SUSC.US,D,20201104,000000,27.5217,27.5803,27.4917,27.5703,237944.85148715,0
+SUSC.US,D,20201105,000000,27.639,27.6788,27.6101,27.639,193934.01135126,0
+SUSC.US,D,20201106,000000,27.5604,27.5803,27.5017,27.5415,129233.71326852,0
+SUSC.US,D,20201109,000000,27.5117,27.5315,27.3555,27.3754,183235.41021082,0
+SUSC.US,D,20201110,000000,27.3356,27.3754,27.2958,27.2958,282672.483825,0
+SUSC.US,D,20201111,000000,27.2958,27.3655,27.2859,27.3455,174885.23345152,0
+SUSC.US,D,20201112,000000,27.4053,27.4639,27.3555,27.4639,193180.02235903,0
+SUSC.US,D,20201113,000000,27.4917,27.5315,27.4759,27.5117,208174.35011788,0
+SUSC.US,D,20201116,000000,27.5217,27.5703,27.5017,27.5604,213519.62941347,0
+SUSC.US,D,20201117,000000,27.6002,27.6489,27.5952,27.63,176797.34953581,0
+SUSC.US,D,20201118,000000,27.6987,27.6987,27.6658,27.6987,210918.8700496,0
+SUSC.US,D,20201119,000000,27.7285,27.8478,27.7285,27.838,123765.78509686,0
+SUSC.US,D,20201120,000000,27.828,27.8578,27.7584,27.838,404738.27507404,0
+SUSC.US,D,20201123,000000,27.838,27.8678,27.811,27.8678,157107.17833335,0
+SUSC.US,D,20201124,000000,27.8578,27.8678,27.7882,27.8081,207553.06318828,0
+SUSC.US,D,20201125,000000,27.818,27.838,27.7782,27.7982,289008.00199706,0
+SUSC.US,D,20201127,000000,27.8678,27.8778,27.8478,27.8708,91288.965904796,0
+SUSC.US,D,20201130,000000,27.9076,27.9872,27.8778,27.9752,194651.80887186,0
+SUSC.US,D,20201201,000000,27.8976,27.9384,27.7683,27.828,243985.81129291,0
+SUSC.US,D,20201202,000000,27.7384,27.7634,27.7086,27.7434,206073.23412619,0
+SUSC.US,D,20201203,000000,27.838,27.8748,27.7982,27.8578,196256.29744733,0
+SUSC.US,D,20201204,000000,27.7256,27.7494,27.6887,27.7285,148288.5230802,0
+SUSC.US,D,20201207,000000,27.7882,27.8081,27.7384,27.7683,264611.93416441,0
+SUSC.US,D,20201208,000000,27.7882,27.8081,27.7285,27.7285,199608.02984747,0
+SUSC.US,D,20201209,000000,27.6688,27.6688,27.6052,27.639,149178.23009103,0
+SUSC.US,D,20201210,000000,27.6788,27.7782,27.6788,27.7584,291792.73467503,0
+SUSC.US,D,20201211,000000,27.7584,27.7982,27.7424,27.7882,191865.06555657,0
+SUSC.US,D,20201214,000000,27.7384,27.7982,27.7355,27.7782,155995.29589947,0
+SUSC.US,D,20201215,000000,27.7782,27.828,27.7664,27.828,161989.00572839,0
+SUSC.US,D,20201216,000000,27.7484,27.8468,27.7216,27.7982,224547.97507318,0
+SUSC.US,D,20201217,000000,27.838,27.838,27.7394,27.7782,210098.53002605,0
+SUSC.US,D,20201218,000000,27.818,27.818,27.7534,27.7683,138805.35219524,0
+SUSC.US,D,20201221,000000,27.7683,27.7683,27.6947,27.7086,170109.96983405,0
+SUSC.US,D,20201222,000000,27.7782,27.7982,27.7524,27.7932,149309.92683502,0
+SUSC.US,D,20201223,000000,27.7186,27.7982,27.6987,27.7982,134923.81686323,0
+SUSC.US,D,20201224,000000,27.838,27.8678,27.826,27.8658,71939.597726817,0
+SUSC.US,D,20201228,000000,27.838,27.8976,27.828,27.8926,165961.01973946,0
+SUSC.US,D,20201229,000000,27.8478,27.9076,27.8478,27.8976,158799.12963191,0
+SUSC.US,D,20201230,000000,27.8876,27.9274,27.8478,27.9274,119622.86691421,0
+SUSC.US,D,20201231,000000,27.9175,27.9484,27.9076,27.9374,170176.32086536,0
+SUSC.US,D,20210104,000000,27.8976,27.8976,27.828,27.838,328428.55714825,0
+SUSC.US,D,20210105,000000,27.7683,27.7683,27.7086,27.7584,375913.77856035,0
+SUSC.US,D,20210106,000000,27.5604,27.5803,27.4729,27.5803,503682.74254663,0
+SUSC.US,D,20210107,000000,27.5217,27.5803,27.5217,27.5703,475653.45309008,0
+SUSC.US,D,20210108,000000,27.5604,27.5604,27.4957,27.5515,320821.31087596,0
+SUSC.US,D,20210111,000000,27.4917,27.4917,27.4539,27.4639,226743.59101856,0
+SUSC.US,D,20210112,000000,27.4441,27.5117,27.3953,27.5117,203820.3150174,0
+SUSC.US,D,20210113,000000,27.5703,27.6788,27.5545,27.6788,250509.32405371,0
+SUSC.US,D,20210114,000000,27.6887,27.7086,27.5703,27.5903,629119.36725027,0
+SUSC.US,D,20210115,000000,27.6489,27.6489,27.5942,27.6201,370489.07909091,0
+SUSC.US,D,20210119,000000,27.6101,27.6788,27.5903,27.6688,361484.43988635,0
+SUSC.US,D,20210120,000000,27.6489,27.6887,27.639,27.6589,218247.6430541,0
+SUSC.US,D,20210121,000000,27.6101,27.6101,27.5315,27.6002,414760.29675879,0
+SUSC.US,D,20210122,000000,27.5604,27.6002,27.5415,27.5604,214561.13954141,0
+SUSC.US,D,20210125,000000,27.6201,27.6788,27.6002,27.6688,188885.30105927,0
+SUSC.US,D,20210126,000000,27.6002,27.6887,27.6002,27.6688,243878.24219669,0
+SUSC.US,D,20210127,000000,27.6987,27.6987,27.6201,27.63,352493.87514298,0
+SUSC.US,D,20210128,000000,27.6201,27.635,27.5614,27.6002,216563.73430478,0
+SUSC.US,D,20210129,000000,27.5217,27.6002,27.5017,27.5415,190421.42796612,0
+SUSC.US,D,20210201,000000,27.5315,27.5803,27.5117,27.5565,239143.19132548,0
+SUSC.US,D,20210202,000000,27.4729,27.5217,27.4689,27.5017,219645.03598636,0
+SUSC.US,D,20210203,000000,27.4539,27.4729,27.4391,27.4539,272772.10569767,0
+SUSC.US,D,20210204,000000,27.4152,27.4829,27.4053,27.4829,308077.89158859,0
+SUSC.US,D,20210205,000000,27.4779,27.4967,27.3953,27.3953,499491.56906848,0
+SUSC.US,D,20210208,000000,27.4729,27.4947,27.4241,27.4829,453194.63430813,0
+SUSC.US,D,20210209,000000,27.5217,27.5266,27.4639,27.4729,212398.69911169,0
+SUSC.US,D,20210210,000000,27.5217,27.5415,27.5047,27.5415,185863.31317841,0
+SUSC.US,D,20210211,000000,27.5415,27.5415,27.4549,27.4829,269884.83051675,0
+SUSC.US,D,20210212,000000,27.3953,27.4441,27.3803,27.4053,230596.97742819,0
+SUSC.US,D,20210216,000000,27.2859,27.2859,27.2262,27.2362,245203.25218571,0
+SUSC.US,D,20210217,000000,27.3257,27.3455,27.2759,27.3455,388494.3362254,0
+SUSC.US,D,20210218,000000,27.4341,27.4341,27.256,27.3058,294900.17464168,0
+SUSC.US,D,20210219,000000,27.2362,27.256,27.1188,27.1466,206114.4521911,0
+SUSC.US,D,20210222,000000,27.0968,27.1317,26.9894,26.9994,217503.70724842,0
+SUSC.US,D,20210223,000000,26.9497,27.0382,26.9158,27.0282,235425.52293444,0
+SUSC.US,D,20210224,000000,26.8631,27.0482,26.8512,27.0482,202494.29970973,0
+SUSC.US,D,20210225,000000,26.882,26.9497,26.5498,26.6841,645698.07721147,0
+SUSC.US,D,20210226,000000,26.7736,27.0094,26.7667,27.0094,250629.96229246,0
+SUSC.US,D,20210301,000000,26.892,26.9795,26.8532,26.9795,224087.5391286,0
+SUSC.US,D,20210302,000000,26.9596,26.9696,26.9009,26.9397,175926.74357946,0
+SUSC.US,D,20210303,000000,26.8134,26.8532,26.7477,26.7835,202380.69870156,0
+SUSC.US,D,20210304,000000,26.7835,26.7935,26.5458,26.5945,236071.94283046,0
+SUSC.US,D,20210305,000000,26.5269,26.5846,26.4971,26.5647,399653.37331043,0
+SUSC.US,D,20210308,000000,26.5269,26.5269,26.3588,26.3688,209403.85483455,0
+SUSC.US,D,20210309,000000,26.4772,26.5458,26.4772,26.517,191154.30526656,0
+SUSC.US,D,20210310,000000,26.5647,26.6543,26.5458,26.6244,171363.60219847,0
+SUSC.US,D,20210311,000000,26.6543,26.6741,26.5846,26.6443,169427.35846641,0
+SUSC.US,D,20210312,000000,26.4175,26.4474,26.3588,26.3787,237957.92062969,0
+SUSC.US,D,20210315,000000,26.3926,26.4573,26.3488,26.4175,493290.76359637,0
+SUSC.US,D,20210316,000000,26.4474,26.4772,26.3876,26.4076,191183.4595076,0
+SUSC.US,D,20210317,000000,26.33,26.4672,26.2703,26.4474,210318.69481178,0
+SUSC.US,D,20210318,000000,26.2703,26.3488,26.2116,26.3002,445934.22297227,0
+SUSC.US,D,20210319,000000,26.31,26.3538,26.2802,26.33,110974.11051399,0
+SUSC.US,D,20210322,000000,26.4076,26.4772,26.3688,26.4224,170496.01219807,0
+SUSC.US,D,20210323,000000,26.4374,26.501,26.4274,26.4871,1400427.9892929,0
+SUSC.US,D,20210324,000000,26.4474,26.5647,26.4274,26.5647,485668.43754423,0
+SUSC.US,D,20210325,000000,26.5747,26.5935,26.4901,26.5369,234125.64591184,0
+SUSC.US,D,20210326,000000,26.4871,26.5438,26.4573,26.517,179115.61435726,0
+SUSC.US,D,20210329,000000,26.507,26.507,26.4076,26.4672,162463.51613416,0
+SUSC.US,D,20210330,000000,26.4374,26.5369,26.3876,26.5269,155947.04060396,0
+SUSC.US,D,20210331,000000,26.5647,26.6264,26.5319,26.5597,266336.05565998,0
+SUSC.US,D,20210401,000000,26.6741,26.7139,26.6244,26.7039,297363.20534965,0
+SUSC.US,D,20210405,000000,26.6443,26.6443,26.5747,26.5945,465869.69192688,0
+SUSC.US,D,20210406,000000,26.6343,26.7637,26.6274,26.7637,392682.49374759,0
+SUSC.US,D,20210407,000000,26.7239,26.7935,26.6791,26.7039,150585.67620987,0
+SUSC.US,D,20210408,000000,26.7339,26.7935,26.7139,26.7935,230409.98815812,0
+SUSC.US,D,20210409,000000,26.7239,26.7935,26.7039,26.7437,148551.91656816,0
+SUSC.US,D,20210412,000000,26.7039,26.7339,26.6841,26.7339,165296.50410764,0
+SUSC.US,D,20210413,000000,26.7239,26.8333,26.7239,26.8333,221456.62020503,0
+SUSC.US,D,20210414,000000,26.8134,26.8432,26.7935,26.8134,156275.77980458,0
+SUSC.US,D,20210415,000000,26.892,27.0193,26.892,26.9407,323599.00632334,0
+SUSC.US,D,20210416,000000,26.8432,26.8771,26.8035,26.8035,260878.18067487,0
+SUSC.US,D,20210419,000000,26.7437,26.7736,26.7387,26.7637,122521.20060035,0
+SUSC.US,D,20210420,000000,26.7537,26.8432,26.7497,26.8134,159537.03352565,0
+SUSC.US,D,20210421,000000,26.8035,26.8691,26.7835,26.8681,147425.95967309,0
+SUSC.US,D,20210422,000000,26.892,26.9119,26.8432,26.887,201375.38004526,0
+SUSC.US,D,20210423,000000,26.9119,26.9506,26.892,26.9119,266661.77890462,0
+SUSC.US,D,20210426,000000,26.9218,26.9506,26.9019,26.9119,275751.87019497,0
+SUSC.US,D,20210427,000000,26.892,26.892,26.7935,26.8035,322041.76772472,0
+SUSC.US,D,20210428,000000,26.7935,26.8233,26.7289,26.8134,116513.41631025,0
+SUSC.US,D,20210429,000000,26.7339,26.7935,26.699,26.7935,173560.2234625,0
+SUSC.US,D,20210430,000000,26.8035,26.8432,26.7736,26.8233,164687.28100191,0
+SUSC.US,D,20210503,000000,26.8035,26.9019,26.7736,26.8333,170082.82623032,0
+SUSC.US,D,20210504,000000,26.892,26.9019,26.8223,26.8631,175181.80245513,0
+SUSC.US,D,20210505,000000,26.8233,26.882,26.8233,26.8731,162124.72374698,0
+SUSC.US,D,20210506,000000,26.8631,26.9308,26.8512,26.9218,155813.33322267,0
+SUSC.US,D,20210507,000000,26.9805,27.0282,26.882,26.9119,157244.90698926,0
+SUSC.US,D,20210510,000000,26.882,26.9148,26.8074,26.8134,141929.88257905,0
+SUSC.US,D,20210511,000000,26.7437,26.7537,26.7089,26.7437,103733.80555125,0
+SUSC.US,D,20210512,000000,26.6641,26.6841,26.5945,26.6145,154402.87114787,0
+SUSC.US,D,20210513,000000,26.6641,26.7139,26.6641,26.7039,157108.183652,0
+SUSC.US,D,20210514,000000,26.7437,26.8293,26.7387,26.8035,157679.20464879,0
+SUSC.US,D,20210517,000000,26.7835,26.8035,26.7537,26.7736,158394.99153208,0
+SUSC.US,D,20210518,000000,26.7239,26.7437,26.7039,26.7039,188096.12591407,0
+SUSC.US,D,20210519,000000,26.7039,26.7339,26.6443,26.6741,238597.3032951,0
+SUSC.US,D,20210520,000000,26.7437,26.8233,26.7387,26.8134,222467.97077328,0
+SUSC.US,D,20210521,000000,26.8532,26.8552,26.8134,26.8233,503448.50329971,0
+SUSC.US,D,20210524,000000,26.8631,26.9019,26.8631,26.882,292181.79299503,0
+SUSC.US,D,20210525,000000,26.9119,26.9904,26.9119,26.9706,104586.3157718,0
+SUSC.US,D,20210526,000000,26.882,26.9904,26.882,26.9606,3661030.7485716,0
+SUSC.US,D,20210527,000000,26.9308,26.9407,26.8532,26.9019,1390136.5422083,0
+SUSC.US,D,20210528,000000,26.9119,26.9706,26.9119,26.9218,194112.95807208,0
+SUSC.US,D,20210601,000000,26.8432,26.892,26.8134,26.8731,166863.79589283,0
+SUSC.US,D,20210602,000000,26.9019,26.9218,26.8731,26.9218,178096.22123977,0
+SUSC.US,D,20210603,000000,26.8233,26.8631,26.8035,26.8333,122040.65828263,0
+SUSC.US,D,20210604,000000,26.892,26.9904,26.892,26.9904,253128.17915339,0
+SUSC.US,D,20210607,000000,26.9308,26.9805,26.9308,26.9706,115187.40100258,0
+SUSC.US,D,20210608,000000,27.059,27.059,27.0292,27.0392,101267.75888732,0
+SUSC.US,D,20210609,000000,27.1376,27.1675,27.1278,27.1376,129423.71849457,0
+SUSC.US,D,20210610,000000,27.0978,27.2371,27.0958,27.2272,109053.95188043,0
+SUSC.US,D,20210611,000000,27.257,27.2769,27.2202,27.2471,76244.372213132,0
+SUSC.US,D,20210614,000000,27.2073,27.2103,27.1476,27.1476,81756.534405674,0
+SUSC.US,D,20210615,000000,27.1476,27.1974,27.1278,27.1774,119503.2339941,0
+SUSC.US,D,20210616,000000,27.1774,27.2471,27.062,27.0978,102288.15732348,0
+SUSC.US,D,20210617,000000,27.1774,27.3366,27.1774,27.2222,154330.48820463,0
+SUSC.US,D,20210618,000000,27.3863,27.3943,27.2759,27.3764,97670.728735046,0
+SUSC.US,D,20210621,000000,27.2869,27.2869,27.2172,27.2371,139743.31450157,0
+SUSC.US,D,20210622,000000,27.1576,27.2789,27.1576,27.2769,89356.74344737,0
+SUSC.US,D,20210623,000000,27.2371,27.267,27.2123,27.2272,137050.06582132,0
+SUSC.US,D,20210624,000000,27.267,27.2968,27.2471,27.2769,139905.17080524,0
+SUSC.US,D,20210625,000000,27.2869,27.2869,27.1526,27.2113,93159.863924187,0
+SUSC.US,D,20210628,000000,27.257,27.3346,27.257,27.3117,111524.01981898,0
+SUSC.US,D,20210629,000000,27.2769,27.3465,27.2769,27.3316,147643.10850285,0
+SUSC.US,D,20210630,000000,27.3665,27.4161,27.3565,27.3665,119044.80868683,0
+SUSC.US,D,20210701,000000,27.3565,27.3863,27.3267,27.3515,536470.2052035,0
+SUSC.US,D,20210702,000000,27.3565,27.4251,27.3565,27.4201,163181.31365477,0
+SUSC.US,D,20210706,000000,27.4649,27.5723,27.4649,27.5127,147571.73087826,0
+SUSC.US,D,20210707,000000,27.5624,27.632,27.5325,27.6072,220572.94510614,0
+SUSC.US,D,20210708,000000,27.5923,27.6519,27.5853,27.6211,146094.91777214,0
+SUSC.US,D,20210709,000000,27.5027,27.5325,27.4739,27.5027,348191.11129397,0
+SUSC.US,D,20210712,000000,27.5425,27.5425,27.4739,27.4878,259967.36197226,0
+SUSC.US,D,20210713,000000,27.5226,27.5425,27.3863,27.4112,144224.01975275,0
+SUSC.US,D,20210714,000000,27.4839,27.5226,27.4789,27.5127,208034.61082465,0
+SUSC.US,D,20210715,000000,27.5923,27.5923,27.5027,27.5823,80544.120106165,0
+SUSC.US,D,20210716,000000,27.5127,27.5813,27.5127,27.5525,84266.815090478,0
+SUSC.US,D,20210719,000000,27.6818,27.7514,27.6718,27.7414,146808.69401812,0
+SUSC.US,D,20210720,000000,27.821,27.821,27.6619,27.6917,133771.7216831,0
+SUSC.US,D,20210721,000000,27.6519,27.6519,27.5723,27.5923,209286.23255175,0
+SUSC.US,D,20210722,000000,27.6818,27.7116,27.5923,27.6818,194614.61208158,0
+SUSC.US,D,20210723,000000,27.5923,27.6718,27.5923,27.6619,61983.927073389,0
+SUSC.US,D,20210726,000000,27.6818,27.6917,27.6121,27.6221,445575.32421197,0
+SUSC.US,D,20210727,000000,27.7016,27.7345,27.6718,27.7216,80341.045737591,0
+SUSC.US,D,20210728,000000,27.6917,27.7614,27.6718,27.7514,222471.9920479,0
+SUSC.US,D,20210729,000000,27.7116,27.7216,27.6718,27.7116,80658.726432985,0
+SUSC.US,D,20210730,000000,27.7116,27.7614,27.7116,27.7315,89584.950782352,0
+SUSC.US,D,20210802,000000,27.7116,27.821,27.7116,27.7614,138058.4004336,0
+SUSC.US,D,20210803,000000,27.6917,27.8012,27.6917,27.7912,94638.687667618,0
+SUSC.US,D,20210804,000000,27.831,27.8658,27.6828,27.7912,103124.58244552,0
+SUSC.US,D,20210805,000000,27.7514,27.7514,27.6917,27.7016,80922.119920938,0
+SUSC.US,D,20210806,000000,27.6221,27.6221,27.4927,27.5027,83474.623989306,0
+SUSC.US,D,20210809,000000,27.4927,27.5226,27.4073,27.4161,87696.962345804,0
+SUSC.US,D,20210810,000000,27.4251,27.4351,27.3515,27.3565,90227.349403734,0
+SUSC.US,D,20210811,000000,27.3565,27.4351,27.3068,27.4063,145554.05633505,0
+SUSC.US,D,20210812,000000,27.3963,27.4251,27.3615,27.4161,107127.76133494,0
+SUSC.US,D,20210813,000000,27.4549,27.5723,27.4549,27.5624,67769.535940447,0
+SUSC.US,D,20210816,000000,27.632,27.6718,27.5723,27.5823,176604.3283538,0
+SUSC.US,D,20210817,000000,27.5525,27.5823,27.5286,27.5525,75360.697114237,0
+SUSC.US,D,20210818,000000,27.5525,27.5773,27.5027,27.5226,186496.66393188,0
+SUSC.US,D,20210819,000000,27.5624,27.6022,27.5425,27.5923,81704.257835547,0
+SUSC.US,D,20210820,000000,27.6221,27.64,27.6002,27.6121,49559.193800065,0
+SUSC.US,D,20210823,000000,27.6221,27.642,27.6022,27.6121,169806.36359985,0
+SUSC.US,D,20210824,000000,27.5823,27.6072,27.5425,27.5575,75535.622560434,0
+SUSC.US,D,20210825,000000,27.5525,27.5624,27.4589,27.4927,175185.82372975,0
+SUSC.US,D,20210826,000000,27.5127,27.5127,27.4549,27.4927,70998.619464512,0
+SUSC.US,D,20210827,000000,27.5027,27.6221,27.4967,27.6221,66253.515406733,0
+SUSC.US,D,20210830,000000,27.5823,27.6619,27.5823,27.6519,90748.104467702,0
+SUSC.US,D,20210831,000000,27.642,27.6818,27.5873,27.6022,107000.08586559,0
+SUSC.US,D,20210901,000000,27.6022,27.6022,27.5226,27.5723,107177.0219491,0
+SUSC.US,D,20210902,000000,27.6022,27.6221,27.5703,27.6121,224657.55480672,0
+SUSC.US,D,20210903,000000,27.5325,27.5525,27.5127,27.5325,81580.60364082,0
+SUSC.US,D,20210907,000000,27.4451,27.4549,27.3963,27.4161,111305.86567057,0
+SUSC.US,D,20210908,000000,27.4739,27.5226,27.4351,27.5027,210692.67335193,0
+SUSC.US,D,20210909,000000,27.5325,27.6619,27.5147,27.6619,181334.35263174,0
+SUSC.US,D,20210910,000000,27.632,27.642,27.5575,27.5923,135959.29507923,0
+SUSC.US,D,20210913,000000,27.632,27.6718,27.632,27.642,80397.343582345,0
+SUSC.US,D,20210914,000000,27.6718,27.7614,27.6718,27.7116,104595.3636397,0
+SUSC.US,D,20210915,000000,27.7016,27.7096,27.6619,27.6917,97394.266104561,0
+SUSC.US,D,20210916,000000,27.6022,27.6619,27.5962,27.6519,59140.885913346,0
+SUSC.US,D,20210917,000000,27.5923,27.6022,27.5525,27.5823,112621.82779168,0
+SUSC.US,D,20210920,000000,27.6022,27.6818,27.6022,27.6718,127350.75142525,0
+SUSC.US,D,20210921,000000,27.7116,27.7116,27.642,27.6619,258330.70319979,0
+SUSC.US,D,20210922,000000,27.6917,27.7414,27.6619,27.7414,220359.817551,0
+SUSC.US,D,20210923,000000,27.6519,27.6619,27.5325,27.5674,135959.29507923,0
+SUSC.US,D,20210924,000000,27.5325,27.5525,27.4739,27.5077,104934.15602688,0
+SUSC.US,D,20210927,000000,27.4549,27.5127,27.4501,27.4839,120892.58437712,0
+SUSC.US,D,20210928,000000,27.3963,27.3963,27.2471,27.256,106639.17646798,0
+SUSC.US,D,20210929,000000,27.3167,27.3565,27.2172,27.2471,201506.07147058,0
+SUSC.US,D,20210930,000000,27.2471,27.2471,27.1774,27.1974,110769.02550809,0
+SUSC.US,D,20211001,000000,27.2769,27.4043,27.2769,27.3764,172789.14405311,0
+SUSC.US,D,20211004,000000,27.3167,27.3465,27.2769,27.3366,152657.63796052,0
+SUSC.US,D,20211005,000000,27.3068,27.3167,27.2172,27.2272,129156.30373199,0
+SUSC.US,D,20211006,000000,27.2371,27.2869,27.1974,27.2421,217769.11137369,0
+SUSC.US,D,20211007,000000,27.1774,27.1974,27.1317,27.1376,113312.48170855,0
+SUSC.US,D,20211008,000000,27.1278,27.1278,27.0193,27.0382,121706.89248874,0
+SUSC.US,D,20211011,000000,26.9894,27.0382,26.9894,26.9994,81217.683605892,0
+SUSC.US,D,20211012,000000,26.9894,27.1576,26.9894,27.1376,139839.82509258,0
+SUSC.US,D,20211013,000000,27.1675,27.257,27.1675,27.257,92023.853842558,0
+SUSC.US,D,20211014,000000,27.2769,27.3565,27.2769,27.3366,133523.407975,0
+SUSC.US,D,20211015,000000,27.2769,27.2869,27.2461,27.2769,87153.084952741,0
+SUSC.US,D,20211018,000000,27.2172,27.2869,27.1824,27.257,128733.06457768,0
+SUSC.US,D,20211019,000000,27.2073,27.2073,27.1178,27.1178,121272.59482921,0
+SUSC.US,D,20211020,000000,27.1178,27.1636,27.078,27.078,130803.01569103,0
+SUSC.US,D,20211021,000000,27.0482,27.058,26.9994,27.0282,115167.29462945,0
+SUSC.US,D,20211022,000000,27.068,27.1278,27.058,27.1078,460039.84903894,0
+SUSC.US,D,20211025,000000,27.1078,27.1774,27.1078,27.1278,107534.91539075,0
+SUSC.US,D,20211026,000000,27.1675,27.2272,27.1278,27.2073,191604.68802459,0
+SUSC.US,D,20211027,000000,27.3167,27.4152,27.2819,27.3565,166964.32775846,0
+SUSC.US,D,20211028,000000,27.3465,27.3764,27.2869,27.3267,133708.38660775,0
+SUSC.US,D,20211029,000000,27.267,27.3665,27.2371,27.3366,210822.35945859,0
+SUSC.US,D,20211101,000000,27.1675,27.2769,27.1576,27.252,224487.6559538,0
+SUSC.US,D,20211102,000000,27.2471,27.3455,27.2471,27.3366,130446.12756803,0
+SUSC.US,D,20211103,000000,27.3565,27.3565,27.2272,27.2769,95270.02778378,0
+SUSC.US,D,20211104,000000,27.2968,27.4201,27.2769,27.3764,274192.62095903,0
+SUSC.US,D,20211105,000000,27.4649,27.5833,27.4451,27.5535,116523.46949681,0
+SUSC.US,D,20211108,000000,27.5335,27.5335,27.4649,27.4937,155393.11002434,0
+SUSC.US,D,20211109,000000,27.6231,27.633,27.5535,27.5733,112929.45530051,0
+SUSC.US,D,20211110,000000,27.6032,27.6032,27.2769,27.3267,212152.39604089,0
+SUSC.US,D,20211111,000000,27.4063,27.4063,27.2421,27.267,100908.86012702,0
+SUSC.US,D,20211112,000000,27.3068,27.3167,27.1894,27.2371,95050.868316704,0
+SUSC.US,D,20211115,000000,27.2172,27.2172,27.0482,27.068,89980.041014282,0
+SUSC.US,D,20211116,000000,27.0482,27.1376,27.0094,27.0193,176698.8283075,0
+SUSC.US,D,20211117,000000,26.9994,27.1178,26.9994,27.1088,89587.966738321,0
+SUSC.US,D,20211118,000000,27.088,27.1854,27.084,27.1576,91781.572046388,0
+SUSC.US,D,20211119,000000,27.2272,27.2769,27.2272,27.2471,124528.821957,0
+SUSC.US,D,20211122,000000,27.2769,27.2769,27.0282,27.0482,147195.7417008,0
+SUSC.US,D,20211123,000000,27.0282,27.0282,26.88,26.89,126757.61341804,0
+SUSC.US,D,20211124,000000,26.8711,26.9924,26.8552,26.9795,120833.27057641,0
+SUSC.US,D,20211126,000000,27.0282,27.1874,27.0282,27.1874,71764.672280618,0
+SUSC.US,D,20211129,000000,27.058,27.2172,27.058,27.2073,122221.61564077,0
+SUSC.US,D,20211130,000000,27.3764,27.3813,27.2272,27.2769,169779.21999613,0
+SUSC.US,D,20211201,000000,27.0958,27.1576,27.078,27.1376,285526.58349026,0
+SUSC.US,D,20211202,000000,27.1675,27.2073,27.1058,27.2073,153456.86629229,0
+SUSC.US,D,20211203,000000,27.1874,27.4549,27.1874,27.3963,130393.8509979,0
+SUSC.US,D,20211206,000000,27.3665,27.3963,27.2371,27.2371,177142.17383493,0
+SUSC.US,D,20211207,000000,27.2869,27.3257,27.2471,27.2471,97009.229059195,0
+SUSC.US,D,20211208,000000,27.1576,27.1974,27.0522,27.088,124414.21563017,0
+SUSC.US,D,20211209,000000,27.1178,27.1774,27.088,27.0978,137572.83152261,0
+SUSC.US,D,20211210,000000,27.1376,27.2043,27.088,27.1178,192960.86289195,0
+SUSC.US,D,20211213,000000,27.2172,27.2769,27.2073,27.2272,101467.81729992,0
+SUSC.US,D,20211214,000000,27.1675,27.1874,27.0978,27.1278,210477.53515948,0
+SUSC.US,D,20211215,000000,27.0482,27.1476,27.0482,27.1476,123021.84929119,0
+SUSC.US,D,20211216,000000,27.0978,27.2172,27.0978,27.1476,160488.06497452,0
+SUSC.US,D,20211217,000000,27.1675,27.2769,27.1675,27.2172,155868.62574878,0
+SUSC.US,D,20211220,000000,27.1774,27.1974,27.0978,27.1178,149118.91629032,0
+SUSC.US,D,20211221,000000,27.1078,27.1376,27.0044,27.1278,531674.83521289,0
+SUSC.US,D,20211222,000000,27.1874,27.1874,27.1278,27.1774,307044.4240099,0
+SUSC.US,D,20211223,000000,27.1476,27.1476,27.078,27.1376,146833.82698453,0
+SUSC.US,D,20211227,000000,27.1278,27.2172,27.1278,27.1974,102308.2636966,0
+SUSC.US,D,20211228,000000,27.2471,27.2511,27.1356,27.1675,110236.20662025,0
+SUSC.US,D,20211229,000000,27.0482,27.0978,26.9984,27.0382,133905.42906439,0
+SUSC.US,D,20211230,000000,27.078,27.1278,27.0332,27.1278,118344.10158339,0
+SUSC.US,D,20211231,000000,27.1278,27.1725,27.068,27.088,448169.04634524,0
+SUSC.US,D,20220103,000000,26.9596,27.0064,26.8203,26.8403,608393.71783181,0
+SUSC.US,D,20220104,000000,26.7805,26.8601,26.7607,26.8601,500059.5741093,0
+SUSC.US,D,20220105,000000,26.8999,26.9139,26.7109,26.7309,627408.31489723,0
+SUSC.US,D,20220106,000000,26.6811,26.7209,26.6115,26.6911,774502.51941375,0
+SUSC.US,D,20220107,000000,26.6711,26.6811,26.5548,26.6115,345011.28838406,0
+SUSC.US,D,20220110,000000,26.5329,26.5916,26.4832,26.5816,435272.81862211,0
+SUSC.US,D,20220111,000000,26.5717,26.6612,26.5518,26.6413,274746.55153866,0
+SUSC.US,D,20220112,000000,26.5717,26.7009,26.5717,26.6413,193547.96898724,0
+SUSC.US,D,20220113,000000,26.6612,26.7109,26.6025,26.7109,204602.45293201,0
+SUSC.US,D,20220114,000000,26.6015,26.6214,26.4931,26.503,285319.48784706,0
+SUSC.US,D,20220118,000000,26.3738,26.3778,26.2643,26.2842,204259.63927021,0
+SUSC.US,D,20220119,000000,26.3438,26.4036,26.314,26.324,295339.49889449,0
+SUSC.US,D,20220120,000000,26.3438,26.3936,26.2842,26.3041,386211.25755692,0
+SUSC.US,D,20220121,000000,26.4334,26.4931,26.4036,26.4632,397141.08198831,0
+SUSC.US,D,20220124,000000,26.4832,26.4931,26.3936,26.3936,234393.06067441,0
+SUSC.US,D,20220125,000000,26.3936,26.4304,26.324,26.324,244536.72591657,0
+SUSC.US,D,20220126,000000,26.3041,26.4036,26.1549,26.1947,144808.10989206,0
+SUSC.US,D,20220127,000000,26.2444,26.324,26.1996,26.2742,3397475.404315,0
+SUSC.US,D,20220128,000000,26.1151,26.2643,26.1151,26.2643,931034.65547568,0
+SUSC.US,D,20220131,000000,26.1947,26.2942,26.1947,26.2544,224782.2143201,0
+SUSC.US,D,20220201,000000,26.2245,26.2643,26.135,26.2444,393821.51978518,0
+SUSC.US,D,20220202,000000,26.2742,26.3438,26.2345,26.2544,182656.34666479,0
+SUSC.US,D,20220203,000000,26.0763,26.1061,26.0167,26.0763,218803.58427103,0
+SUSC.US,D,20220204,000000,25.8873,25.8973,25.7878,25.8475,352273.71035724,0
+SUSC.US,D,20220207,000000,25.8376,25.9072,25.8077,25.8973,201799.62451823,0
+SUSC.US,D,20220208,000000,25.8674,25.8773,25.7978,25.8077,152969.28674398,0
+SUSC.US,D,20220209,000000,25.8873,25.947,25.8674,25.8674,306760.92414882,0
+SUSC.US,D,20220210,000000,25.7182,25.7829,25.56,25.57,248231.27197851,0
+SUSC.US,D,20220211,000000,25.6098,25.748,25.5252,25.7381,323702.55414494,0
+SUSC.US,D,20220214,000000,25.6098,25.6286,25.5252,25.5402,262490.7117996,0
+SUSC.US,D,20220215,000000,25.4904,25.5501,25.4208,25.4307,134699.63080288,0
+SUSC.US,D,20220216,000000,25.4705,25.4805,25.3511,25.4805,220185.89742346,0
+SUSC.US,D,20220217,000000,25.4705,25.5452,25.4307,25.4904,190247.50783858,0
+SUSC.US,D,20220218,000000,25.5402,25.5501,25.4705,25.5202,290372.21941367,0
+SUSC.US,D,20220222,000000,25.4606,25.5103,25.4407,25.5054,182659.36262076,0
+SUSC.US,D,20220223,000000,25.4407,25.4506,25.2915,25.3015,138619.36824382,0
+SUSC.US,D,20220224,000000,25.2815,25.4158,25.2815,25.4009,246300.05483974,0
+SUSC.US,D,20220225,000000,25.4208,25.4705,25.3909,25.4506,158535.73614396,0
+SUSC.US,D,20220228,000000,25.5402,25.6884,25.5402,25.6884,299935.81579114,0
+SUSC.US,D,20220301,000000,25.7082,25.8376,25.7013,25.7082,167951.55067895,0
+SUSC.US,D,20220302,000000,25.58,25.5948,25.3711,25.381,103311.57171559,0
+SUSC.US,D,20220303,000000,25.4407,25.5054,25.4109,25.4606,207289.66970033,0
+SUSC.US,D,20220304,000000,25.58,25.6188,25.4606,25.5004,121370.11073887,0
+SUSC.US,D,20220307,000000,25.3412,25.4109,25.192,25.2219,263644.81761703,0
+SUSC.US,D,20220308,000000,25.0637,25.1582,24.9742,25.1035,207214.2708011,0
+SUSC.US,D,20220309,000000,25.0935,25.1721,25.0836,25.1035,189175.83815095,0
+SUSC.US,D,20220310,000000,24.9642,24.9642,24.7872,24.8747,852104.0718129,0
+SUSC.US,D,20220311,000000,24.8648,24.8946,24.827,24.8648,159295.75704813,0
+SUSC.US,D,20220314,000000,24.6757,24.6917,24.5475,24.5475,375957.00726256,0
+SUSC.US,D,20220315,000000,24.6857,24.7155,24.6171,24.6857,157215.75274823,0
+SUSC.US,D,20220316,000000,24.7553,24.8548,24.5773,24.8448,250446.99429701,0
+SUSC.US,D,20220317,000000,24.9344,25.0935,24.9244,25.0239,115643.81567254,0
+SUSC.US,D,20220318,000000,24.9642,25.1035,24.9642,25.0687,148003.01258182,0
+SUSC.US,D,20220321,000000,24.8946,24.9532,24.7653,24.7951,123851.23718265,0
+SUSC.US,D,20220322,000000,24.7255,24.7454,24.6857,24.7116,262964.21688672,0
+SUSC.US,D,20220323,000000,24.7454,24.815,24.6907,24.7951,160305.09697907,0
+SUSC.US,D,20220324,000000,24.6857,24.8349,24.6171,24.7951,116391.77275283,0
+SUSC.US,D,20220325,000000,24.7155,24.7155,24.5603,24.6369,387290.9697938,0
+SUSC.US,D,20220328,000000,24.6857,24.7852,24.6369,24.7653,210074.4023783,0
+SUSC.US,D,20220329,000000,24.8349,24.9542,24.8349,24.9444,320044.19955463,0
+SUSC.US,D,20220330,000000,24.8349,24.9891,24.8349,24.9742,377914.3626864,0
+SUSC.US,D,20220331,000000,24.9742,25.0538,24.9144,24.9444,567218.88162536,0
+SUSC.US,D,20220401,000000,24.7752,25.0935,24.7653,24.9742,946738.73820589,0
+SUSC.US,D,20220404,000000,24.9542,25.0239,24.8846,25.004,797870.14626099,0
+SUSC.US,D,20220405,000000,25.0736,25.0736,24.6668,24.6757,878240.34623962,0
+SUSC.US,D,20220406,000000,24.4181,24.6559,24.3684,24.5573,610576.26463465,0
+SUSC.US,D,20220407,000000,24.5176,24.5475,24.4181,24.4579,586191.25530723,0
+SUSC.US,D,20220408,000000,24.3186,24.3485,24.2292,24.2988,373547.25844339,0
+SUSC.US,D,20220411,000000,24.1704,24.1904,24.055,24.1207,282027.06924765,0
+SUSC.US,D,20220412,000000,24.259,24.3087,24.0908,24.0908,424856.7120241,0
+SUSC.US,D,20220413,000000,24.1207,24.249,24.1207,24.249,216750.72357485,0
+SUSC.US,D,20220414,000000,24.2292,24.2371,23.9685,24.0014,328470.78053181,0
+SUSC.US,D,20220418,000000,23.9616,23.9715,23.8223,23.8621,414309.91400076,0
+SUSC.US,D,20220419,000000,23.7239,23.7805,23.6641,23.694,253647.9288987,0
+SUSC.US,D,20220420,000000,23.8025,23.9227,23.7825,23.9019,308390.54569069,0
+SUSC.US,D,20220421,000000,23.8422,23.8422,23.6045,23.6542,382813.2804986,0
+SUSC.US,D,20220422,000000,23.5945,23.6979,23.5448,23.6542,158799.12963191,0
+SUSC.US,D,20220425,000000,23.7527,23.9079,23.7527,23.8721,187858.87071118,0
+SUSC.US,D,20220426,000000,23.9914,23.9914,23.8323,23.8521,235805.53338653,0
+SUSC.US,D,20220427,000000,23.8721,23.8869,23.6641,23.6741,306592.03061456,0
+SUSC.US,D,20220428,000000,23.6144,23.7327,23.5746,23.7139,236782.70312046,0
+SUSC.US,D,20220429,000000,23.5746,23.6641,23.4552,23.495,215512.17099028,0
+SUSC.US,D,20220502,000000,23.4056,23.4226,23.3304,23.3956,147677.28933717,0
+SUSC.US,D,20220503,000000,23.5647,23.62,23.4683,23.4851,367806.88891587,0
+SUSC.US,D,20220504,000000,23.495,23.7437,23.3823,23.7139,222542.36435384,0
+SUSC.US,D,20220505,000000,23.4851,23.495,23.2364,23.3658,182489.46376784,0
+SUSC.US,D,20220506,000000,23.2165,23.326,23.1966,23.2165,200527.89641799,0
+SUSC.US,D,20220509,000000,23.1569,23.315,23.1171,23.2464,204397.36792612,0
+SUSC.US,D,20220510,000000,23.4453,23.4752,23.3558,23.3658,279984.26173803,0
+SUSC.US,D,20220511,000000,23.306,23.515,23.2563,23.4752,239814.74418789,0
+SUSC.US,D,20220512,000000,23.515,23.6333,23.4576,23.4752,150283.07529432,0
+SUSC.US,D,20220513,000000,23.4453,23.4453,23.316,23.3756,153274.9036155,0
+SUSC.US,D,20220516,000000,23.4154,23.4808,23.3757,23.3956,173583.34579159,0
+SUSC.US,D,20220517,000000,23.2762,23.3011,23.2265,23.2662,140743.60656461,0
+SUSC.US,D,20220518,000000,23.2265,23.3658,23.2265,23.3658,1776694.6347017,0
+SUSC.US,D,20220519,000000,23.495,23.515,23.3956,23.4254,617576.29843853,0
+SUSC.US,D,20220520,000000,23.4652,23.51,23.4156,23.4851,342161.20999343,0
+SUSC.US,D,20220523,000000,23.4453,23.505,23.3658,23.4154,185915.58974854,0
+SUSC.US,D,20220524,000000,23.505,23.7039,23.495,23.694,230994.07829744,0
+SUSC.US,D,20220525,000000,23.7735,23.8562,23.7515,23.8431,345906.02198818,0
+SUSC.US,D,20220526,000000,23.8731,23.9625,23.8033,23.8731,217825.40921844,0
+SUSC.US,D,20220527,000000,23.9526,24.0222,23.8964,23.9725,202036.87972111,0
+SUSC.US,D,20220531,000000,23.7835,23.839,23.6742,23.8133,156243.60960758,0
+SUSC.US,D,20220601,000000,23.8333,23.8812,23.5647,23.6243,338800.42972539,0
+SUSC.US,D,20220602,000000,23.694,23.694,23.5448,23.6542,365644.44848615,0
+SUSC.US,D,20220603,000000,23.5249,23.6045,23.515,23.6045,311393.43251709,0
+SUSC.US,D,20220606,000000,23.5647,23.5746,23.4354,23.4652,172233.20283617,0
+SUSC.US,D,20220607,000000,23.505,23.6243,23.495,23.5647,186961.1211511,0
+SUSC.US,D,20220608,000000,23.5249,23.5746,23.4552,23.4552,186984.24348019,0
+SUSC.US,D,20220609,000000,23.4254,23.4452,23.326,23.326,202294.24129713,0
+SUSC.US,D,20220610,000000,23.2364,23.2464,23.0275,23.127,205011.61762513,0
+SUSC.US,D,20220613,000000,22.7888,22.8286,22.5202,22.6794,221039.41296266,0
+SUSC.US,D,20220614,000000,22.7689,22.8123,22.5202,22.56,205815.87255018,0
+SUSC.US,D,20220615,000000,22.7788,22.8982,22.6296,22.8982,174988.78127312,0
+SUSC.US,D,20220616,000000,22.5799,22.9082,22.56,22.8982,163470.84542778,0
+SUSC.US,D,20220617,000000,22.9479,22.9754,22.8087,22.9281,242958.37562617,0
+SUSC.US,D,20220621,000000,22.8186,22.8932,22.7092,22.739,362760.18926121,0
+SUSC.US,D,20220622,000000,22.9281,22.954,22.8584,22.8684,454420.11775017,0
+SUSC.US,D,20220623,000000,22.9778,23.1603,22.9578,23.0275,185852.25467319,0
+SUSC.US,D,20220624,000000,22.9877,23.1469,22.9877,23.0275,133313.29637583,0
+SUSC.US,D,20220627,000000,22.8982,22.9528,22.8385,22.8485,150607.79322031,0
+SUSC.US,D,20220628,000000,22.8087,22.8584,22.759,22.8584,103989.15648995,0
+SUSC.US,D,20220629,000000,22.8485,22.9778,22.8435,22.9679,190041.41751403,0
+SUSC.US,D,20220630,000000,22.9877,23.1071,22.9778,23.0275,390735.19151031,0
+SUSC.US,D,20220701,000000,23.127,23.2762,23.1071,23.1966,458630.39228279,0
+SUSC.US,D,20220705,000000,23.2265,23.2646,23.1669,23.2165,225404.50656836,0
+SUSC.US,D,20220706,000000,23.2862,23.2862,23.0873,23.0873,622298.28016722,0
+SUSC.US,D,20220707,000000,23.0773,23.1867,23.0573,23.0773,451807.29456243,0
+SUSC.US,D,20220708,000000,23.0375,23.0503,22.9779,23.0375,200847.5877507,0
+SUSC.US,D,20220711,000000,23.1369,23.1867,23.0823,23.0971,141576.01041203,0
+SUSC.US,D,20220712,000000,23.1966,23.2627,23.1171,23.1171,147223.89062317,0
+SUSC.US,D,20220713,000000,22.9479,23.2862,22.9281,23.2762,235372.24104566,0
+SUSC.US,D,20220714,000000,23.0573,23.1867,23.0175,23.1369,156034.50332707,0
+SUSC.US,D,20220715,000000,23.1966,23.3458,23.1767,23.2961,158320.59795151,0
+SUSC.US,D,20220718,000000,23.2762,23.2762,23.127,23.127,180704.01783423,0
+SUSC.US,D,20220719,000000,23.1767,23.2273,23.127,23.1966,430483.48054346,0
+SUSC.US,D,20220720,000000,23.306,23.306,23.1668,23.1867,809885.71484119,0
+SUSC.US,D,20220721,000000,23.2364,23.4652,23.2364,23.4552,1764306.0928999,0
+SUSC.US,D,20220722,000000,23.6243,23.7406,23.5398,23.6144,406329.69450697,0
+SUSC.US,D,20220725,000000,23.4851,23.5242,23.4354,23.4652,185347.58470772,0
+SUSC.US,D,20220726,000000,23.5448,23.5448,23.4552,23.4652,111179.19551987,0
+SUSC.US,D,20220727,000000,23.5348,23.694,23.5348,23.5846,359865.87684968,0
+SUSC.US,D,20220728,000000,23.7437,23.8033,23.7005,23.7637,556365.46141184,0
+SUSC.US,D,20220729,000000,23.7537,23.8768,23.7239,23.7835,258869.55399957,0
+SUSC.US,D,20220801,000000,23.8234,23.9032,23.8034,23.8533,166824.12301165,0
+SUSC.US,D,20220802,000000,23.8533,23.8733,23.5941,23.614,231347.01956031,0
+SUSC.US,D,20220803,000000,23.614,23.8234,23.552,23.8234,168514.83689787,0
+SUSC.US,D,20220804,000000,23.7935,23.8571,23.7352,23.8433,243376.55916831,0
+SUSC.US,D,20220805,000000,23.5841,23.604,23.4644,23.594,144466.78843676,0
+SUSC.US,D,20220808,000000,23.6838,23.752,23.6439,23.6539,189863.35879807,0
+SUSC.US,D,20220809,000000,23.5741,23.614,23.5492,23.5741,121302.20316293,0
+SUSC.US,D,20220810,000000,23.6888,23.8134,23.6838,23.7536,188086.40446451,0
+SUSC.US,D,20220811,000000,23.8334,23.9131,23.5641,23.5741,156223.56756015,0
+SUSC.US,D,20220812,000000,23.6838,23.7935,23.6274,23.7935,102112.70083392,0
+SUSC.US,D,20220815,000000,23.8034,23.8555,23.7835,23.7935,143593.35320846,0
+SUSC.US,D,20220816,000000,23.7137,23.7237,23.599,23.6938,326398.03167136,0
+SUSC.US,D,20220817,000000,23.5741,23.614,23.4882,23.5242,200308.48088517,0
+SUSC.US,D,20220818,000000,23.5841,23.6419,23.5591,23.5641,211826.59458453,0
+SUSC.US,D,20220819,000000,23.3846,23.3846,23.3091,23.3547,130851.82851196,0
+SUSC.US,D,20220822,000000,23.2949,23.2949,23.2051,23.2251,154129.72972241,0
+SUSC.US,D,20220823,000000,23.2101,23.3348,23.1752,23.255,227193.43894541,0
+SUSC.US,D,20220824,000000,23.1951,23.2151,23.1463,23.1752,272033.45758261,0
+SUSC.US,D,20220825,000000,23.235,23.4245,23.2051,23.3846,221553.71480774,0
+SUSC.US,D,20220826,000000,23.3348,23.3661,23.245,23.2849,121712.34668574,0
+SUSC.US,D,20220829,000000,23.1652,23.1652,23.0954,23.1253,110765.82664898,0
+SUSC.US,D,20220830,000000,23.1652,23.2001,23.0456,23.1453,126451.56010583,0
+SUSC.US,D,20220831,000000,23.1054,23.1353,22.9508,22.9658,125618.23671351,0
+SUSC.US,D,20220901,000000,22.7763,22.7969,22.6068,22.7963,159765.44267648,0
+SUSC.US,D,20220902,000000,22.8661,22.9458,22.8062,22.8162,307509.36811214,0
+SUSC.US,D,20220906,000000,22.6965,22.6965,22.537,22.537,154836.70083142,0
+SUSC.US,D,20220907,000000,22.6367,22.8212,22.6367,22.8062,182227.0680249,0
+SUSC.US,D,20220908,000000,22.7963,22.8362,22.7265,22.7464,240660.98787301,0
+SUSC.US,D,20220909,000000,22.7963,22.8852,22.7763,22.7963,140331.25814804,0
+SUSC.US,D,20220912,000000,22.8661,22.8959,22.7065,22.7364,307246.63558653,0
+SUSC.US,D,20220913,000000,22.5569,22.6168,22.517,22.5868,145002.28144698,0
+SUSC.US,D,20220914,000000,22.5769,22.7115,22.5769,22.6766,109711.88815882,0
+SUSC.US,D,20220915,000000,22.6267,22.6666,22.5669,22.5769,164830.56476384,0
+SUSC.US,D,20220916,000000,22.5071,22.605,22.4871,22.5569,112772.42124348,0
+SUSC.US,D,20220919,000000,22.4472,22.5868,22.4472,22.5868,107432.53307971,0
+SUSC.US,D,20220920,000000,22.3974,22.4663,22.3685,22.3874,165687.95525774,0
+SUSC.US,D,20220921,000000,22.4572,22.4971,22.2777,22.4472,149769.57315225,0
+SUSC.US,D,20220922,000000,22.2777,22.2777,22.1481,22.178,150703.1761345,0
+SUSC.US,D,20220923,000000,22.178,22.178,22.0692,22.1481,166204.39514588,0
+SUSC.US,D,20220926,000000,22.0484,22.0981,21.7991,21.7991,320973.90865204,0
+SUSC.US,D,20220927,000000,21.829,21.8571,21.5398,21.5797,219086.83689547,0
+SUSC.US,D,20220928,000000,21.7093,21.9187,21.7093,21.9187,269018.05031341,0
+SUSC.US,D,20220929,000000,21.7193,21.7865,21.6096,21.7392,235031.29169434,0
+SUSC.US,D,20220930,000000,21.8389,21.8988,21.6894,21.7193,2481167.753843,0
+SUSC.US,D,20221003,000000,21.8888,22.1099,21.8337,21.9586,1044718.7846661,0
+SUSC.US,D,20221004,000000,22.0882,22.148,22.0085,22.0332,1242588.4659242,0
+SUSC.US,D,20221005,000000,21.8888,21.9287,21.7891,21.9005,1103179.7800035,0
+SUSC.US,D,20221006,000000,21.8988,21.9287,21.7991,21.8499,472195.53026648,0
+SUSC.US,D,20221007,000000,21.7592,21.7791,21.6495,21.6694,609806.20313973,0
+SUSC.US,D,20221010,000000,21.6694,21.6694,21.4401,21.5099,523521.63278036,0
+SUSC.US,D,20221011,000000,21.5697,21.6295,21.45,21.4999,484672.31684558,0
+SUSC.US,D,20221012,000000,21.46,21.5198,21.4101,21.47,587679.51162167,0
+SUSC.US,D,20221013,000000,21.111,21.5398,21.101,21.499,326646.72505438,0
+SUSC.US,D,20221014,000000,21.5896,21.5896,21.2905,21.3004,450349.62160023,0
+SUSC.US,D,20221017,000000,21.47,21.5298,21.3704,21.3902,358469.45012277,0
+SUSC.US,D,20221018,000000,21.4999,21.5335,21.3503,21.4999,291048.47342513,0
+SUSC.US,D,20221019,000000,21.3304,21.3802,21.2306,21.2356,228709.66634515,0
+SUSC.US,D,20221020,000000,21.2007,21.2905,21.0611,21.091,684503.46688268,0
+SUSC.US,D,20221021,000000,20.9913,21.1808,20.9714,21.1409,501368.86856892,0
+SUSC.US,D,20221024,000000,21.1409,21.2398,21.0496,21.1309,278598.76233532,0
+SUSC.US,D,20221025,000000,21.3104,21.4351,21.3104,21.3603,222564.53307424,0
+SUSC.US,D,20221026,000000,21.4101,21.5398,21.4101,21.4301,336089.05124219,0
+SUSC.US,D,20221027,000000,21.5099,21.6096,21.45,21.5198,280175.15748902,0
+SUSC.US,D,20221028,000000,21.4401,21.5845,21.4401,21.5398,200296.44733438,0
+SUSC.US,D,20221031,000000,21.4899,21.5099,21.3902,21.46,210815.77631804,0
+SUSC.US,D,20221101,000000,21.64,21.66,21.4765,21.58,171272,0
+SUSC.US,D,20221102,000000,21.59,21.77,21.42,21.46,168654,0
+SUSC.US,D,20221103,000000,21.31,21.47,21.27,21.42,193904,0
+SUSC.US,D,20221104,000000,21.46,21.52,21.38,21.44,349564,0
+SUSC.US,D,20221107,000000,21.46,21.4618,21.35,21.37,218022,0
+SUSC.US,D,20221108,000000,21.43,21.515,21.415,21.46,156385,0
+SUSC.US,D,20221109,000000,21.4,21.51,21.3711,21.43,243730,0
+SUSC.US,D,20221110,000000,21.82,22.06,21.82,22.03,310612,0
+SUSC.US,D,20221111,000000,21.98,22.11,21.98,22.07,202713,0
+SUSC.US,D,20221114,000000,22.02,22.0479,21.97,21.9818,132125,0
+SUSC.US,D,20221115,000000,22.15,22.2327,22.11,22.22,229332,0
+SUSC.US,D,20221116,000000,22.28,22.41,22.25,22.38,418522,0
+SUSC.US,D,20221117,000000,22.25,22.3182,22.19,22.29,217393,0
+SUSC.US,D,20221118,000000,22.34,22.375,22.26,22.28,126140,0
+SUSC.US,D,20221121,000000,22.35,22.37,22.255,22.26,159976,0
+SUSC.US,D,20221122,000000,22.34,22.44,22.33,22.4172,281299,0
+SUSC.US,D,20221123,000000,22.48,22.61,22.48,22.61,117839,0
+SUSC.US,D,20221125,000000,22.58,22.62,22.58,22.615,67415,0
+SUSC.US,D,20221128,000000,22.62,22.6203,22.47,22.5037,325097,0
+SUSC.US,D,20221129,000000,22.44,22.48,22.39,22.42,248856,0
+SUSC.US,D,20221130,000000,22.4,22.69,22.35,22.68,284037,0
+SUSC.US,D,20221201,000000,22.66,22.85,22.64,22.83,132390,0
+SUSC.US,D,20221202,000000,22.7,22.97,22.67,22.95,203187,0
+SUSC.US,D,20221205,000000,22.84,22.84,22.7,22.77,179399,0
+SUSC.US,D,20221206,000000,22.84,22.88,22.8,22.84,192502,0
+SUSC.US,D,20221207,000000,22.97,23.08,22.94,23.06,220731,0
+SUSC.US,D,20221208,000000,23.01,23.07,22.96,23.01,854071,0
+SUSC.US,D,20221209,000000,22.94,22.96,22.87,22.8869,405432,0
+SUSC.US,D,20221212,000000,22.99,23,22.8212,22.84,141090,0
+SUSC.US,D,20221213,000000,23.11,23.23,22.98,23.01,237858,0
+SUSC.US,D,20221214,000000,23,23.07,22.86,23.04,173991,0
+SUSC.US,D,20221215,000000,22.97,23.02,22.9385,22.98,167098,0
+SUSC.US,D,20221216,000000,22.82,22.95,22.8128,22.9203,215224,0
+SUSC.US,D,20221219,000000,22.81,22.81,22.69,22.7413,309196,0
+SUSC.US,D,20221220,000000,22.55,22.57,22.49,22.525,209417,0
+SUSC.US,D,20221221,000000,22.65,22.67,22.581,22.6469,161942,0
+SUSC.US,D,20221222,000000,22.63,22.675,22.61,22.67,288338,0
+SUSC.US,D,20221223,000000,22.56,22.63,22.55,22.585,100039,0
+SUSC.US,D,20221227,000000,22.44,22.4876,22.335,22.34,149894,0
+SUSC.US,D,20221228,000000,22.42,22.43,22.28,22.28,168133,0
+SUSC.US,D,20221229,000000,22.35,22.42,22.3441,22.415,169747,0
+SUSC.US,D,20221230,000000,22.37,22.38,22.2543,22.2975,181817,0
+SUSC.US,D,20230103,000000,22.58,22.58,22.38,22.44,222652,0
+SUSC.US,D,20230104,000000,22.59,22.59,22.4979,22.5585,202616,0
+SUSC.US,D,20230105,000000,22.45,22.565,22.42,22.56,153366,0
+SUSC.US,D,20230106,000000,22.59,22.8879,22.5544,22.8634,154886,0
+SUSC.US,D,20230109,000000,22.83,22.97,22.82,22.925,135326,0
+SUSC.US,D,20230110,000000,22.84,22.8961,22.7859,22.8646,347548,0
+SUSC.US,D,20230111,000000,22.99,23.07,22.97,23.05,19020098,0
+SUSC.US,D,20230112,000000,23.09,23.26,22.985,23.2536,2460811,0
+SUSC.US,D,20230113,000000,23.19,23.2587,23.165,23.185,547228,0
+SUSC.US,D,20230117,000000,23.09,23.2,23.09,23.1422,823583,0
+SUSC.US,D,20230118,000000,23.41,23.4484,23.26,23.35,647595,0
+SUSC.US,D,20230119,000000,23.26,23.325,23.21,23.31,664802,0
+SUSC.US,D,20230120,000000,23.18,23.22,23.13,23.19,257833,0
+SUSC.US,D,20230123,000000,23.14,23.2,23.13,23.155,227251,0
+SUSC.US,D,20230124,000000,23.16,23.275,23.09,23.265,313047,0
+SUSC.US,D,20230125,000000,23.24,23.275,23.18,23.255,506895,0
+SUSC.US,D,20230126,000000,23.27,23.305,23.1913,23.265,252136,0
+SUSC.US,D,20230127,000000,23.16,23.22,23.156,23.1956,180508,0
+SUSC.US,D,20230130,000000,23.12,23.21,23.12,23.15,226950,0
+SUSC.US,D,20230131,000000,23.23,23.29,23.13,23.2767,236099,0
+SUSC.US,D,20230201,000000,23.27,23.46,23.19,23.4,236765,0
+SUSC.US,D,20230202,000000,23.55,23.56,23.4261,23.4372,219490,0
+SUSC.US,D,20230203,000000,23.23,23.27,23.18,23.2097,267981,0
+SUSC.US,D,20230206,000000,23.08,23.1,23.05,23.07,520844,0
+SUSC.US,D,20230207,000000,23.03,23.13,22.9729,23.015,382293,0
+SUSC.US,D,20230208,000000,22.98,23.05,22.9436,23.04,168736,0
+SUSC.US,D,20230209,000000,23.12,23.12,22.87,22.8759,200004,0
+SUSC.US,D,20230210,000000,22.86,22.86,22.75,22.765,170747,0
+SUSC.US,D,20230213,000000,22.75,22.82,22.75,22.8167,206822,0
+SUSC.US,D,20230214,000000,22.8,22.84,22.65,22.78,1365545,0
+SUSC.US,D,20230215,000000,22.73,22.74,22.65,22.6869,319716,0
+SUSC.US,D,20230216,000000,22.6,22.6399,22.54,22.55,264455,0
+SUSC.US,D,20230217,000000,22.47,22.63,22.47,22.62,223440,0
+SUSC.US,D,20230221,000000,22.45,22.45,22.36,22.36,143147,0
+SUSC.US,D,20230222,000000,22.44,22.49,22.41,22.43,252964,0
+SUSC.US,D,20230223,000000,22.46,22.56,22.4,22.5375,187109,0
+SUSC.US,D,20230224,000000,22.4,22.44,22.37,22.4153,566508,0
+SUSC.US,D,20230227,000000,22.46,22.477,22.41,22.425,552325,0
+SUSC.US,D,20230228,000000,22.33,22.44,22.31,22.417,169941,0
+SUSC.US,D,20230301,000000,22.29,22.31,22.22,22.235,214854,0
+SUSC.US,D,20230302,000000,22.15,22.23,22.136,22.2196,179251,0
+SUSC.US,D,20230303,000000,22.37,22.46,22.32,22.46,274910,0
+SUSC.US,D,20230306,000000,22.5,22.5035,22.38,22.3931,190345,0
+SUSC.US,D,20230307,000000,22.44,22.44,22.3019,22.34,312816,0
+SUSC.US,D,20230308,000000,22.4,22.43,22.25,22.31,135843,0
+SUSC.US,D,20230309,000000,22.31,22.3775,22.27,22.3039,308567,0
+SUSC.US,D,20230310,000000,22.53,22.625,22.49,22.5848,213096,0
+SUSC.US,D,20230313,000000,22.56,22.87,22.56,22.62,306512,0
+SUSC.US,D,20230314,000000,22.59,22.72,22.53,22.5558,708054,0
+SUSC.US,D,20230315,000000,22.69,22.783,22.6163,22.74,170101,0
+SUSC.US,D,20230316,000000,22.79,22.82,22.63,22.6731,249654,0
+SUSC.US,D,20230317,000000,22.73,22.83,22.73,22.73,8955278,0
+SUSC.US,D,20230320,000000,22.75,22.78,22.6401,22.677,5194312,0
+SUSC.US,D,20230321,000000,22.76,22.78,22.6701,22.78,390333,0
+SUSC.US,D,20230322,000000,22.76,23.02,22.69,22.88,265052,0
+SUSC.US,D,20230323,000000,22.83,22.96,22.82,22.9441,782954,0
+SUSC.US,D,20230324,000000,22.97,23.0372,22.97,23.005,364703,0
+SUSC.US,D,20230327,000000,22.82,22.9,22.76,22.7658,127793,0
+SUSC.US,D,20230328,000000,22.75,22.77,22.69,22.7318,244828,0
+SUSC.US,D,20230329,000000,22.7,22.82,22.7,22.81,254538,0
+SUSC.US,D,20230330,000000,22.81,22.8776,22.81,22.855,132826,0
+SUSC.US,D,20230331,000000,22.91,23.015,22.89,23.015,128397,0
+SUSC.US,D,20230403,000000,22.93,23.08,22.9176,23.0749,146149,0
+SUSC.US,D,20230404,000000,22.95,23.12,22.95,23.09,141128,0
+SUSC.US,D,20230405,000000,23.14,23.195,23.1069,23.18,454021,0
+SUSC.US,D,20230406,000000,23.16,23.21,23.14,23.155,136209,0
+SUSC.US,D,20230410,000000,23.05,23.06,22.9817,23.06,221782,0
+SUSC.US,D,20230411,000000,23.05,23.09,23,23.0363,143614,0
+SUSC.US,D,20230412,000000,23.14,23.14,22.995,23.015,148094,0
+SUSC.US,D,20230413,000000,23.08,23.1,23.02,23.05,142553,0
+SUSC.US,D,20230414,000000,23,23.012,22.915,22.985,178762,0
+SUSC.US,D,20230417,000000,22.93,22.94,22.83,22.87,144293,0
+SUSC.US,D,20230418,000000,22.9,22.94,22.8873,22.91,147964,0
+SUSC.US,D,20230419,000000,22.88,22.88,22.82,22.83,231213,0
+SUSC.US,D,20230420,000000,22.89,22.935,22.87,22.91,135398,0
+SUSC.US,D,20230421,000000,22.99,22.99,22.86,22.905,331593,0
+SUSC.US,D,20230424,000000,22.94,23.05,22.94,23.02,175084,0
+SUSC.US,D,20230425,000000,23.09,23.1568,23.09,23.115,142840,0
+SUSC.US,D,20230426,000000,23.12,23.1373,23,23.016,152357,0
+SUSC.US,D,20230427,000000,22.99,23.0099,22.935,22.94,146699,0
+SUSC.US,D,20230428,000000,23.07,23.11,23.02,23.11,144676,0
+SUSC.US,D,20230501,000000,22.89,22.92,22.705,22.73,179038,0
+SUSC.US,D,20230502,000000,22.8,22.95,22.781,22.945,141882,0
+SUSC.US,D,20230503,000000,23,23.04,22.92,23,136915,0
+SUSC.US,D,20230504,000000,22.86,23.0117,22.86,22.95,162471,0
+SUSC.US,D,20230505,000000,22.92,22.928,22.84,22.88,115989,0
+SUSC.US,D,20230508,000000,22.74,22.7882,22.7054,22.74,137827,0
+SUSC.US,D,20230509,000000,22.73,22.78,22.72,22.72,350285,0
+SUSC.US,D,20230510,000000,22.84,22.89,22.825,22.89,124769,0
+SUSC.US,D,20230511,000000,22.99,23,22.93,22.94,203590,0
+SUSC.US,D,20230512,000000,22.97,22.97,22.83,22.84,119158,0
+SUSC.US,D,20230515,000000,22.72,22.75,22.71,22.735,145284,0
+SUSC.US,D,20230516,000000,22.64,22.6699,22.62,22.63,123829,0
+SUSC.US,D,20230517,000000,22.7,22.7,22.62,22.6363,117413,0
+SUSC.US,D,20230518,000000,22.58,22.59,22.53,22.56,179049,0
+SUSC.US,D,20230519,000000,22.55,22.5794,22.5,22.52,169991,0
+SUSC.US,D,20230522,000000,22.52,22.56,22.5,22.52,99444,0
+SUSC.US,D,20230523,000000,22.48,22.57,22.465,22.55,233333,0
+SUSC.US,D,20230524,000000,22.55,22.568,22.46,22.49,133352,0
+SUSC.US,D,20230525,000000,22.49,22.5,22.39,22.41,127327,0
+SUSC.US,D,20230526,000000,22.4,22.48,22.385,22.48,85729,0
+SUSC.US,D,20230530,000000,22.55,22.62,22.5408,22.62,213575,0
+SUSC.US,D,20230531,000000,22.61,22.7054,22.595,22.69,231362,0
+SUSC.US,D,20230601,000000,22.68,22.7194,22.6401,22.68,116831,0
+SUSC.US,D,20230602,000000,22.69,22.69,22.6044,22.62,99804,0
+SUSC.US,D,20230605,000000,22.54,22.64,22.52,22.58,208938,0
+SUSC.US,D,20230606,000000,22.57,22.61,22.52,22.61,114202,0
+SUSC.US,D,20230607,000000,22.6,22.6088,22.43,22.43,391374,0
+SUSC.US,D,20230608,000000,22.52,22.58,22.497,22.57,244640,0
+SUSC.US,D,20230609,000000,22.51,22.5479,22.48,22.51,111056,0
+SUSC.US,D,20230612,000000,22.55,22.585,22.46,22.58,169336,0
+SUSC.US,D,20230613,000000,22.62,22.625,22.46,22.5,127403,0
+SUSC.US,D,20230614,000000,22.47,22.6,22.4503,22.53,719044,0
+SUSC.US,D,20230615,000000,22.66,22.72,22.6109,22.72,130650,0
+SUSC.US,D,20230616,000000,22.63,22.6875,22.6,22.665,139299,0
+SUSC.US,D,20230620,000000,22.71,22.76,22.71,22.75,1006342,0
+SUSC.US,D,20230621,000000,22.64,22.735,22.5931,22.71,136343,0
+SUSC.US,D,20230622,000000,22.66,22.68,22.6,22.61,280900,0
+SUSC.US,D,20230623,000000,22.74,22.74,22.64,22.67,125108,0
+SUSC.US,D,20230626,000000,22.71,22.7317,22.69,22.702,148907,0
+SUSC.US,D,20230627,000000,22.72,22.74,22.63,22.665,328796,0
+SUSC.US,D,20230628,000000,22.7,22.76,22.66,22.76,176936,0
+SUSC.US,D,20230629,000000,22.6,22.61,22.55,22.61,100606,0
+SUSC.US,D,20230630,000000,22.66,22.75,22.6163,22.74,909700,0
+SUSC.US,D,20230703,000000,22.68,22.725,22.61,22.62,320689,0
+SUSC.US,D,20230705,000000,22.56,22.59,22.47,22.5,1308905,0
+SUSC.US,D,20230706,000000,22.34,22.35,22.25,22.3,478567,0
+SUSC.US,D,20230707,000000,22.31,22.37,22.29,22.3,843594,0
+SUSC.US,D,20230710,000000,22.32,22.43,22.3,22.41,427044,0
+SUSC.US,D,20230711,000000,22.43,22.49,22.41,22.47,502330,0
+SUSC.US,D,20230712,000000,22.58,22.67,22.58,22.66,415774,0
+SUSC.US,D,20230713,000000,22.73,22.8,22.71,22.79,415295,0
+SUSC.US,D,20230714,000000,22.75,22.78,22.6341,22.65,282750,0
+SUSC.US,D,20230717,000000,22.64,22.7,22.625,22.675,216011,0
+SUSC.US,D,20230718,000000,22.75,22.78,22.7179,22.735,162245,0
+SUSC.US,D,20230719,000000,22.79,22.84,22.76,22.825,180513,0
+SUSC.US,D,20230720,000000,22.72,22.732,22.63,22.68,1089606,0
+SUSC.US,D,20230721,000000,22.77,22.77,22.71,22.73,1289501,0
+SUSC.US,D,20230724,000000,22.77,22.78,22.695,22.7,304469,0
+SUSC.US,D,20230725,000000,22.66,22.7047,22.65,22.68,317295,0
+SUSC.US,D,20230726,000000,22.75,22.78,22.68,22.76,169543,0
+SUSC.US,D,20230727,000000,22.75,22.75,22.52,22.55,189066,0
+SUSC.US,D,20230728,000000,22.62,22.66,22.5934,22.64,108208,0
+SUSC.US,D,20230731,000000,22.66,22.74,22.66,22.69,275841,0
+SUSC.US,D,20230801,000000,22.54,22.55,22.44,22.47,204440,0
+SUSC.US,D,20230802,000000,22.37,22.37,22.2901,22.36,221407,0
+SUSC.US,D,20230803,000000,22.22,22.2253,22.16,22.21,202669,0
+SUSC.US,D,20230804,000000,22.27,22.415,22.27,22.4,179312,0
+SUSC.US,D,20230807,000000,22.38,22.3884,22.3218,22.34,184970,0
+SUSC.US,D,20230808,000000,22.42,22.46,22.4,22.43,191223,0
+SUSC.US,D,20230809,000000,22.45,22.4682,22.42,22.43,308909,0
+SUSC.US,D,20230810,000000,22.47,22.506,22.31,22.315,146147,0
+SUSC.US,D,20230811,000000,22.23,22.31,22.225,22.24,126337,0
+SUSC.US,D,20230814,000000,22.24,22.285,22.17,22.22,194172,0
+SUSC.US,D,20230815,000000,22.18,22.225,22.15,22.16,107445,0
+SUSC.US,D,20230816,000000,22.13,22.18,22.04,22.05,129763,0
+SUSC.US,D,20230817,000000,22.06,22.06,21.9747,22.02,173286,0
+SUSC.US,D,20230818,000000,22.03,22.1101,22.01,22.08,377890,0
+SUSC.US,D,20230821,000000,22,22.02,21.94,21.99,432106,0
+SUSC.US,D,20230822,000000,21.99,22.049,21.97,22.03,201017,0
+SUSC.US,D,20230823,000000,22.15,22.28,22.15,22.28,215138,0
+SUSC.US,D,20230824,000000,22.24,22.27,22.2,22.21,175287,0
+SUSC.US,D,20230825,000000,22.21,22.26,22.14,22.23,179509,0
+SUSC.US,D,20230828,000000,22.29,22.3,22.23,22.285,188871,0
+SUSC.US,D,20230829,000000,22.26,22.4319,22.25,22.4191,354927,0
+SUSC.US,D,20230830,000000,22.44,22.45,22.39,22.41,123943,0
+SUSC.US,D,20230831,000000,22.44,22.48,22.43,22.45,165417,0
+SUSC.US,D,20230901,000000,22.38,22.38,22.2208,22.255,104792,0
+SUSC.US,D,20230905,000000,22.18,22.18,22.11,22.115,149565,0
+SUSC.US,D,20230906,000000,22.13,22.13,22.05,22.09,159687,0
+SUSC.US,D,20230907,000000,22.11,22.17,22.1,22.165,318640,0
+SUSC.US,D,20230908,000000,22.22,22.26,22.19,22.19,103761,0
+SUSC.US,D,20230911,000000,22.16,22.17,22.12,22.15,120765,0
+SUSC.US,D,20230912,000000,22.15,22.15,22.1089,22.135,244308,0
+SUSC.US,D,20230913,000000,22.11,22.2,22.11,22.19,113367,0
+SUSC.US,D,20230914,000000,22.21,22.21,22.1433,22.165,171753,0
+SUSC.US,D,20230915,000000,22.14,22.148,22.1,22.11,159554,0
+SUSC.US,D,20230918,000000,22.1,22.16,22.0803,22.16,227388,0
+SUSC.US,D,20230919,000000,22.11,22.13,22.09,22.09,178930,0
+SUSC.US,D,20230920,000000,22.16,22.19,22.09,22.09,485051,0
+SUSC.US,D,20230921,000000,21.97,21.97,21.92,21.92,122871,0
+SUSC.US,D,20230922,000000,21.97,22.05,21.95,22.05,246906,0
+SUSC.US,D,20230925,000000,21.89,21.9432,21.87,21.88,188474,0
+SUSC.US,D,20230926,000000,21.9,21.9,21.81,21.81,166909,0
+SUSC.US,D,20230927,000000,21.89,21.8919,21.68,21.72,244249,0
+SUSC.US,D,20230928,000000,21.67,21.775,21.61,21.77,452165,0
+SUSC.US,D,20230929,000000,21.86,21.89,21.71,21.76,199923,0
+SUSC.US,D,20231002,000000,21.58,21.61,21.5,21.5,225075,0
+SUSC.US,D,20231003,000000,21.45,21.49,21.29,21.31,198550,0
+SUSC.US,D,20231004,000000,21.41,21.47,21.34,21.46,140870,0
+SUSC.US,D,20231005,000000,21.5,21.5007,21.4213,21.45,160812,0
+SUSC.US,D,20231006,000000,21.29,21.43,21.2583,21.395,373296,0
+SUSC.US,D,20231009,000000,21.48,21.63,21.4684,21.63,986267,0
+SUSC.US,D,20231010,000000,21.53,21.6764,21.5,21.62,154004,0
+SUSC.US,D,20231011,000000,21.7,21.73,21.651,21.71,148512,0
+SUSC.US,D,20231012,000000,21.7,21.71,21.5,21.54,189833,0
+SUSC.US,D,20231013,000000,21.67,21.68,21.6001,21.62,160851,0
+SUSC.US,D,20231016,000000,21.53,21.5585,21.49,21.51,146283,0
+SUSC.US,D,20231017,000000,21.35,21.42,21.31,21.35,175764,0
+SUSC.US,D,20231018,000000,21.3,21.3159,21.22,21.22,136278,0
+SUSC.US,D,20231019,000000,21.22,21.25,21.1,21.11,1801492,0
+SUSC.US,D,20231020,000000,21.13,21.2,21.13,21.2,335172,0
+SUSC.US,D,20231023,000000,21.13,21.35,21.1156,21.32,210525,0
+SUSC.US,D,20231024,000000,21.34,21.41,21.3053,21.4049,156298,0
+SUSC.US,D,20231025,000000,21.31,21.31,21.21,21.24,179560,0
+SUSC.US,D,20231026,000000,21.26,21.37,21.25,21.36,190176,0
+SUSC.US,D,20231027,000000,21.34,21.365,21.28,21.33,226662,0
+SUSC.US,D,20231030,000000,21.28,21.3162,21.22,21.27,206479,0
+SUSC.US,D,20231031,000000,21.32,21.3699,21.26,21.27,199471,0
+SUSC.US,D,20231101,000000,21.25,21.44,21.25,21.44,234343,0
+SUSC.US,D,20231102,000000,21.61,21.64,21.5624,21.63,637146,0
+SUSC.US,D,20231103,000000,21.82,21.876,21.71,21.72,202509,0
+SUSC.US,D,20231106,000000,21.68,21.68,21.595,21.6,178120,0
+SUSC.US,D,20231107,000000,21.69,21.8,21.67,21.76,289430,0
+SUSC.US,D,20231108,000000,21.77,21.85,21.77,21.82,199415,0
+SUSC.US,D,20231109,000000,21.82,21.82,21.64,21.65,177204,0
+SUSC.US,D,20231110,000000,21.78,21.78,21.7111,21.74,233552,0
+SUSC.US,D,20231113,000000,21.67,21.7595,21.65,21.74,156976,0
+SUSC.US,D,20231114,000000,22.02,22.07,22.005,22.02,187433,0
+SUSC.US,D,20231115,000000,21.96,21.96,21.886,21.93,153945,0
+SUSC.US,D,20231116,000000,22.01,22.09,22.01,22.09,138074,0
+SUSC.US,D,20231117,000000,22.12,22.15,22.075,22.12,135571,0
+SUSC.US,D,20231120,000000,22.12,22.2,22.0917,22.19,199797,0
+SUSC.US,D,20231121,000000,22.19,22.22,22.1618,22.2,184832,0
+SUSC.US,D,20231122,000000,22.28,22.29,22.21,22.28,120403,0
+SUSC.US,D,20231124,000000,22.19,22.2175,22.18,22.18,51878,0
+SUSC.US,D,20231127,000000,22.24,22.33,22.21,22.33,346323,0
+SUSC.US,D,20231128,000000,22.31,22.4185,22.28,22.41,190046,0
+SUSC.US,D,20231129,000000,22.51,22.57,22.49,22.55,161756,0
+SUSC.US,D,20231130,000000,22.52,22.53,22.44,22.5,228071,0
+SUSC.US,D,20231201,000000,22.4,22.62,22.394,22.605,210554,0
+SUSC.US,D,20231204,000000,22.52,22.6,22.5,22.51,279606,0
+SUSC.US,D,20231205,000000,22.58,22.7,22.58,22.66,289281,0
+SUSC.US,D,20231206,000000,22.74,22.79,22.7073,22.74,297753,0
+SUSC.US,D,20231207,000000,22.74,22.81,22.72,22.765,160085,0
+SUSC.US,D,20231208,000000,22.65,22.7,22.63,22.66,180944,0
+SUSC.US,D,20231211,000000,22.61,22.65,22.5673,22.64,156027,0
+SUSC.US,D,20231212,000000,22.65,22.76,22.62,22.755,172168,0
+SUSC.US,D,20231213,000000,22.8,23.11,22.79,23.06,236496,0
+SUSC.US,D,20231214,000000,23.15,23.25,23.12,23.1988,203821,0
+SUSC.US,D,20231215,000000,23.17,23.19,23.12,23.175,180370,0
+SUSC.US,D,20231218,000000,23.11,23.13,23.0809,23.095,207668,0
+SUSC.US,D,20231219,000000,23.12,23.188,23.11,23.13,507942,0
+SUSC.US,D,20231220,000000,23.17,23.2,23.12,23.18,451865,0
+SUSC.US,D,20231221,000000,23.22,23.25,23.15,23.18,195278,0
+SUSC.US,D,20231222,000000,23.22,23.22,23.1306,23.165,144972,0
+SUSC.US,D,20231226,000000,23.17,23.21,23.141,23.195,152143,0
+SUSC.US,D,20231227,000000,23.29,23.38,23.26,23.38,315212,0
+SUSC.US,D,20231228,000000,23.33,23.3701,23.304,23.33,351333,0
+SUSC.US,D,20231229,000000,23.27,23.3,23.24,23.27,1042770,0
+SUSC.US,D,20240102,000000,23.13,23.16,23.07,23.075,1465323,0
+SUSC.US,D,20240103,000000,22.98,23.09,22.9537,23.09,1143132,0
+SUSC.US,D,20240104,000000,22.98,23.01,22.94,22.975,799714,0
+SUSC.US,D,20240105,000000,22.94,23.05,22.88,22.91,1316188,0
+SUSC.US,D,20240108,000000,22.94,23.05,22.94,23.025,1043521,0
+SUSC.US,D,20240109,000000,23.02,23.08,23.0101,23.06,1079180,0
+SUSC.US,D,20240110,000000,23.13,23.158,23.022,23.04,829677,0
+SUSC.US,D,20240111,000000,23.07,23.18,23.0339,23.155,376821,0
+SUSC.US,D,20240112,000000,23.24,23.295,23.17,23.23,800469,0
+SUSC.US,D,20240116,000000,23.13,23.15,22.99,23.04,662859,0
+SUSC.US,D,20240117,000000,22.99,23.01,22.93,22.99,511056,0
+SUSC.US,D,20240118,000000,23.02,23.03,22.93,22.955,223350,0
+SUSC.US,D,20240119,000000,22.94,22.95,22.8943,22.945,409069,0
+SUSC.US,D,20240122,000000,23.06,23.0748,23.0013,23.02,264330,0
+SUSC.US,D,20240123,000000,23,23,22.92,22.97,280786,0
+SUSC.US,D,20240124,000000,23.05,23.06,22.92,22.94,298644,0
+SUSC.US,D,20240125,000000,23.04,23.07,23,23.07,904526,0
+SUSC.US,D,20240126,000000,23.07,23.07,22.995,23.01,408698,0
+SUSC.US,D,20240129,000000,23.09,23.12,23.0459,23.09,507530,0
+SUSC.US,D,20240130,000000,23.12,23.15,23.05,23.15,246775,0
+SUSC.US,D,20240131,000000,23.23,23.28,23.155,23.205,607261,0
+SUSC.US,D,20240201,000000,23.24,23.3141,23.1921,23.29,247361,0
+SUSC.US,D,20240202,000000,23.06,23.1099,23.0298,23.1,254496,0
+SUSC.US,D,20240205,000000,22.96,22.97,22.873,22.92,255789,0
+SUSC.US,D,20240206,000000,22.94,23.05,22.9237,23.02,278770,0
+SUSC.US,D,20240207,000000,22.98,23.03,22.95,22.97,202015,0
+SUSC.US,D,20240208,000000,22.91,22.91,22.86,22.86,298644,0
+SUSC.US,D,20240209,000000,22.82,22.86,22.82,22.86,261094,0
+SUSC.US,D,20240212,000000,22.85,22.88,22.81,22.85,164247,0
+SUSC.US,D,20240213,000000,22.7,22.72,22.6315,22.66,240895,0
+SUSC.US,D,20240214,000000,22.67,22.75,22.67,22.75,242232,0
+SUSC.US,D,20240215,000000,22.84,22.845,22.77,22.82,198646,0
+SUSC.US,D,20240216,000000,22.72,22.76,22.7,22.74,246546,0
+SUSC.US,D,20240220,000000,22.79,22.83,22.7613,22.79,297703,0
+SUSC.US,D,20240221,000000,22.8,22.81,22.7333,22.76,192911,0
+SUSC.US,D,20240222,000000,22.77,22.8,22.75,22.78,187685,0
+SUSC.US,D,20240223,000000,22.79,22.85,22.77,22.84,149077,0
+SUSC.US,D,20240226,000000,22.82,22.825,22.75,22.78,203647,0
+SUSC.US,D,20240227,000000,22.76,22.805,22.74,22.74,139587,0
+SUSC.US,D,20240228,000000,22.73,22.77,22.7212,22.7555,127508,0
+SUSC.US,D,20240229,000000,22.78,22.8575,22.77,22.8,146007,0
+SUSC.US,D,20240301,000000,22.67,22.84,22.62,22.835,236589,0
+SUSC.US,D,20240304,000000,22.77,22.81,22.7639,22.78,160166,0
+SUSC.US,D,20240305,000000,22.86,22.9399,22.855,22.89,147246,0
+SUSC.US,D,20240306,000000,22.91,22.985,22.91,22.93,165302,0
+SUSC.US,D,20240307,000000,23.01,23.12,22.94,22.98,170599,0
+SUSC.US,D,20240308,000000,23.02,23.059,22.9941,23.02,176658,0
+SUSC.US,D,20240311,000000,23.02,23.04,22.99,23.02,173213,0
+SUSC.US,D,20240312,000000,22.96,22.99,22.9299,22.94,126932,0
+SUSC.US,D,20240313,000000,22.93,22.98,22.92,22.93,142585,0
+SUSC.US,D,20240314,000000,22.86,22.86,22.78,22.79,2174434,0
+SUSC.US,D,20240315,000000,22.78,22.82,22.765,22.8,942650,0
+SUSC.US,D,20240318,000000,22.79,22.81,22.76,22.76,491632,0
+SUSC.US,D,20240319,000000,22.78,22.85,22.78,22.82,509046,0
+SUSC.US,D,20240320,000000,22.81,22.91,22.785,22.895,419384,0
+SUSC.US,D,20240321,000000,22.9,22.92,22.865,22.88,259551,0
+SUSC.US,D,20240322,000000,22.98,23,22.94,22.95,158628,0
+SUSC.US,D,20240325,000000,22.93,22.94,22.88,22.89,313488,0
+SUSC.US,D,20240326,000000,22.88,22.9,22.8501,22.895,221353,0
+SUSC.US,D,20240327,000000,22.9,23.01,22.9,23,128348,0
+SUSC.US,D,20240328,000000,22.99,23.04,22.98,22.99,191359,0
+SUSC.US,D,20240401,000000,22.83,22.8392,22.72,22.73,350382,0
+SUSC.US,D,20240402,000000,22.65,22.72,22.61,22.72,218822,0
+SUSC.US,D,20240403,000000,22.64,22.75,22.62,22.72,205788,0
+SUSC.US,D,20240404,000000,22.77,22.8,22.71,22.76,137768,0
+SUSC.US,D,20240405,000000,22.68,22.73,22.6699,22.69,725287,0
+SUSC.US,D,20240408,000000,22.65,22.7,22.65,22.67,240041,0
+SUSC.US,D,20240409,000000,22.76,22.77,22.73,22.76,243697,0
+SUSC.US,D,20240410,000000,22.61,22.61,22.46,22.49,192295,0
+SUSC.US,D,20240411,000000,22.55,22.55,22.42,22.47,130843,0
+SUSC.US,D,20240412,000000,22.54,22.55,22.49,22.49,153883,0
+SUSC.US,D,20240415,000000,22.4,22.4,22.285,22.31,198886,0
+SUSC.US,D,20240416,000000,22.25,22.2658,22.2,22.25,182984,0
+SUSC.US,D,20240417,000000,22.36,22.39,22.3095,22.36,201085,0
+SUSC.US,D,20240418,000000,22.36,22.365,22.28,22.32,135751,0
+SUSC.US,D,20240419,000000,22.36,22.39,22.3164,22.33,147056,0
+SUSC.US,D,20240422,000000,22.32,22.38,22.32,22.38,154688,0
+SUSC.US,D,20240423,000000,22.34,22.4701,22.33,22.41,193260,0
+SUSC.US,D,20240424,000000,22.35,22.37,22.28,22.34,191138,0
+SUSC.US,D,20240425,000000,22.2,22.29,22.18,22.275,190225,0
+SUSC.US,D,20240426,000000,22.34,22.375,22.33,22.34,185624,0
+SUSC.US,D,20240429,000000,22.39,22.43,22.37,22.43,323578,0
+SUSC.US,D,20240430,000000,22.35,22.385,22.31,22.33,135302,0
+SUSC.US,D,20240501,000000,22.28,22.405,22.255,22.33,197036,0
+SUSC.US,D,20240502,000000,22.33,22.45,22.3169,22.45,163348,0
+SUSC.US,D,20240503,000000,22.61,22.61,22.51,22.58,192296,0
+SUSC.US,D,20240506,000000,22.58,22.62,22.58,22.61,118955,0
+SUSC.US,D,20240507,000000,22.68,22.6997,22.61,22.63,148815,0
+SUSC.US,D,20240508,000000,22.57,22.61,22.57,22.59,464992,0
+SUSC.US,D,20240509,000000,22.57,22.64,22.555,22.62,239757,0
+SUSC.US,D,20240510,000000,22.58,22.59,22.535,22.55,120783,0
+SUSC.US,D,20240513,000000,22.6,22.619,22.56,22.56,103741,0
+SUSC.US,D,20240514,000000,22.61,22.64,22.59,22.63,116733,0
+SUSC.US,D,20240515,000000,22.75,22.81,22.73,22.79,141043,0
+SUSC.US,D,20240516,000000,22.82,22.82,22.75,22.76,122234,0
+SUSC.US,D,20240517,000000,22.75,22.76,22.71,22.72,146180,0
+SUSC.US,D,20240520,000000,22.71,22.72,22.68,22.71,119814,0
+SUSC.US,D,20240521,000000,22.73,22.76,22.72,22.73,157693,0
+SUSC.US,D,20240522,000000,22.68,22.74,22.68,22.7,108444,0
+SUSC.US,D,20240523,000000,22.72,22.72,22.61,22.63,147696,0
+SUSC.US,D,20240524,000000,22.65,22.68,22.62,22.68,214910,0
+SUSC.US,D,20240528,000000,22.71,22.71,22.56,22.57,169073,0
+SUSC.US,D,20240529,000000,22.51,22.51,22.45,22.48,141619,0
+SUSC.US,D,20240530,000000,22.53,22.59,22.53,22.59,124406,0
+SUSC.US,D,20240531,000000,22.64,22.69,22.6271,22.69,115846,0
+SUSC.US,D,20240603,000000,22.65,22.72,22.64,22.71,320205,0
+SUSC.US,D,20240604,000000,22.76,22.83,22.7498,22.8,118060,0
+SUSC.US,D,20240605,000000,22.81,22.87,22.76,22.87,107143,0
+SUSC.US,D,20240606,000000,22.81,22.87,22.81,22.85,407278,0
+SUSC.US,D,20240607,000000,22.7,22.72,22.6668,22.68,211814,0
+SUSC.US,D,20240610,000000,22.64,22.6588,22.62,22.65,206081,0
+SUSC.US,D,20240611,000000,22.64,22.73,22.6311,22.71,130970,0
+SUSC.US,D,20240612,000000,22.89,22.9588,22.82,22.84,109932,0
+SUSC.US,D,20240613,000000,22.91,22.9599,22.8696,22.935,152082,0
+SUSC.US,D,20240614,000000,22.94,22.969,22.905,22.94,162835,0
+SUSC.US,D,20240617,000000,22.83,22.8684,22.82,22.85,161209,0
+SUSC.US,D,20240618,000000,22.88,22.95,22.88,22.94,158469,0
+SUSC.US,D,20240620,000000,22.83,22.885,22.8237,22.88,359754,0
+SUSC.US,D,20240621,000000,22.88,22.92,22.8448,22.88,120137,0
+SUSC.US,D,20240624,000000,22.89,22.93,22.89,22.89,146320,0
+SUSC.US,D,20240625,000000,22.89,22.91,22.8661,22.89,198522,0
+SUSC.US,D,20240626,000000,22.76,22.81,22.76,22.8,153021,0
+SUSC.US,D,20240627,000000,22.86,22.86,22.83,22.83,143869,0
+SUSC.US,D,20240628,000000,22.86,22.88,22.715,22.72,273963,0
+SUSC.US,D,20240701,000000,22.56,22.6,22.51,22.51,367718,0
+SUSC.US,D,20240702,000000,22.6,22.64,22.577,22.63,324441,0
+SUSC.US,D,20240703,000000,22.7,22.78,22.6835,22.78,109842,0
+SUSC.US,D,20240705,000000,22.86,22.89,22.8122,22.88,402148,0
+SUSC.US,D,20240708,000000,22.88,22.91,22.8599,22.88,137631,0
+SUSC.US,D,20240709,000000,22.85,22.86,22.8,22.85,206554,0
+SUSC.US,D,20240710,000000,22.86,22.89,22.834,22.89,144211,0
+SUSC.US,D,20240711,000000,22.98,23.0482,22.97,23,260121,0
+SUSC.US,D,20240712,000000,23.01,23.07,23,23.06,158840,0
+SUSC.US,D,20240715,000000,23,23.035,22.96,22.97,161600,0
+SUSC.US,D,20240716,000000,23.03,23.08,22.99,23.08,134720,0
+SUSC.US,D,20240717,000000,23.03,23.1,23.02,23.08,180675,0
+SUSC.US,D,20240718,000000,23.06,23.095,23.005,23.015,227846,0
+SUSC.US,D,20240719,000000,22.84,22.97,22.84,22.94,90681,0
+SUSC.US,D,20240722,000000,23.01,23.01,22.915,22.93,122628,0
+SUSC.US,D,20240723,000000,22.96,22.98,22.92,22.93,126765,0
+SUSC.US,D,20240724,000000,22.94,22.9598,22.83,22.84,156855,0
+SUSC.US,D,20240725,000000,22.85,22.94,22.85,22.88,171011,0
+SUSC.US,D,20240726,000000,23,23,22.96,22.99,129371,0
+SUSC.US,D,20240729,000000,23.06,23.06,23,23.02,346843,0
+SUSC.US,D,20240730,000000,22.94,23.065,22.94,23.05,124129,0
+SUSC.US,D,20240731,000000,23.14,23.17,23.09,23.17,126166,0
+SUSC.US,D,20240801,000000,23.08,23.21,23.08,23.16,125142,0
+SUSC.US,D,20240802,000000,23.39,23.39,23.28,23.37,161776,0
+SUSC.US,D,20240805,000000,23.36,23.38,23.265,23.33,253250,0
+SUSC.US,D,20240806,000000,23.31,23.3117,23.2,23.2,181789,0
+SUSC.US,D,20240807,000000,23.17,23.22,23.09,23.11,173777,0
+SUSC.US,D,20240808,000000,23.1,23.125,23.07,23.12,157139,0
+SUSC.US,D,20240809,000000,23.25,23.25,23.19,23.22,128227,0
+SUSC.US,D,20240812,000000,23.21,23.27,23.18,23.25,161045,0
+SUSC.US,D,20240813,000000,23.34,23.38,23.3,23.3654,80681,0
+SUSC.US,D,20240814,000000,23.42,23.48,23.4041,23.46,191822,0
+SUSC.US,D,20240815,000000,23.32,23.3986,23.3186,23.3785,85572,0
+SUSC.US,D,20240816,000000,23.4,23.45,23.38,23.45,85071,0
+SUSC.US,D,20240819,000000,23.45,23.51,23.445,23.49,132005,0
+SUSC.US,D,20240820,000000,23.53,23.54,23.4922,23.53,362762,0
+SUSC.US,D,20240821,000000,23.57,23.6299,23.525,23.59,205470,0
+SUSC.US,D,20240822,000000,23.53,23.5597,23.4649,23.495,105410,0
+SUSC.US,D,20240823,000000,23.58,23.6399,23.54,23.62,146483,0
+SUSC.US,D,20240826,000000,23.67,23.67,23.59,23.605,100633,0
+SUSC.US,D,20240827,000000,23.51,23.5999,23.51,23.58,75812,0
+SUSC.US,D,20240828,000000,23.6,23.6,23.55,23.555,111346,0
+SUSC.US,D,20240829,000000,23.51,23.55,23.495,23.5259,92660,0
+SUSC.US,D,20240830,000000,23.56,23.57,23.46,23.46,120206,0
+SUSC.US,D,20240903,000000,23.46,23.51,23.43,23.465,140802,0
+SUSC.US,D,20240904,000000,23.46,23.59,23.46,23.585,165610,0
+SUSC.US,D,20240905,000000,23.63,23.68,23.5722,23.67,511678,0
+SUSC.US,D,20240906,000000,23.7,23.795,23.635,23.67,110962,0
+SUSC.US,D,20240909,000000,23.68,23.7299,23.65,23.71,86488,0
+SUSC.US,D,20240910,000000,23.72,23.7766,23.71,23.77,115616,0
+SUSC.US,D,20240911,000000,23.73,23.805,23.71,23.78,74331,0
+SUSC.US,D,20240912,000000,23.78,23.78,23.714,23.76,135500,0
+SUSC.US,D,20240913,000000,23.82,23.85,23.8065,23.82,125673,0
+SUSC.US,D,20240916,000000,23.86,23.93,23.83,23.92,187659,0
+SUSC.US,D,20240917,000000,23.95,23.95,23.885,23.91,205723,0
+SUSC.US,D,20240918,000000,23.87,23.97,23.83,23.84,86823,0
+SUSC.US,D,20240919,000000,23.82,23.875,23.8119,23.84,457299,0
+SUSC.US,D,20240920,000000,23.8,23.88,23.7898,23.87,150541,0
+SUSC.US,D,20240923,000000,23.81,23.88,23.785,23.84,130929,0
+SUSC.US,D,20240924,000000,23.8,23.9,23.77,23.87,162024,0
+SUSC.US,D,20240925,000000,23.81,23.82,23.75,23.75,108004,0
+SUSC.US,D,20240926,000000,23.78,23.81,23.72,23.76,75803,0
+SUSC.US,D,20240927,000000,23.83,23.8599,23.8013,23.84,108788,0
+SUSC.US,D,20240930,000000,23.85,23.85,23.773711,23.79,97310,0
+SUSC.US,D,20241001,000000,23.79,23.845,23.7735,23.8,149787,0
+SUSC.US,D,20241002,000000,23.68,23.77,23.68,23.76,116069,0
+SUSC.US,D,20241003,000000,23.73,23.73,23.64,23.65,188495,0
+SUSC.US,D,20241004,000000,23.55,23.55,23.5001,23.51,98073,0
+SUSC.US,D,20241007,000000,23.44,23.48,23.41,23.42,182755,0
+SUSC.US,D,20241008,000000,23.4,23.47,23.375,23.47,87958,0
+SUSC.US,D,20241009,000000,23.41,23.44,23.39,23.43,136236,0
+SUSC.US,D,20241010,000000,23.39,23.42,23.3572,23.41,165985,0
+SUSC.US,D,20241011,000000,23.4,23.45,23.3792,23.4,130400,0
+SUSC.US,D,20241014,000000,23.35,23.415,23.3389,23.41,70921,0
+SUSC.US,D,20241015,000000,23.49,23.5265,23.47,23.5,257267,0
+SUSC.US,D,20241016,000000,23.55,23.58,23.5301,23.56,247985,0
+SUSC.US,D,20241017,000000,23.52,23.52,23.4201,23.44,160655,0
+SUSC.US,D,20241018,000000,23.45,23.4669,23.41,23.41,245365,0
+SUSC.US,D,20241021,000000,23.3,23.32,23.21,23.21,122816,0
+SUSC.US,D,20241022,000000,23.25,23.25,23.17,23.23,113232,0
+SUSC.US,D,20241023,000000,23.17,23.1899,23.1201,23.15,90278,0
+SUSC.US,D,20241024,000000,23.19,23.24,23.16,23.21,165159,0
+SUSC.US,D,20241025,000000,23.25,23.266,23.15,23.16,88350,0
+SUSC.US,D,20241028,000000,23.17,23.19,23.1043,23.14,102619,0
+SUSC.US,D,20241029,000000,23.06,23.17,23.056047,23.16,132958,0
+SUSC.US,D,20241030,000000,23.24,23.2567,23.13,23.13,126078,0
+SUSC.US,D,20241031,000000,23.11,23.155,23.0548,23.1,216745,0
+SUSC.US,D,20241101,000000,23.07,23.09,22.915,22.925,199365,0
+SUSC.US,D,20241104,000000,23.06,23.11,23.0005,23.04,210675,0
+SUSC.US,D,20241105,000000,23.05,23.14,23,23.14,180911,0
+SUSC.US,D,20241106,000000,22.97,23.03,22.905,22.95,373378,0
+SUSC.US,D,20241107,000000,23.07,23.1768,23.04,23.16,553655,0
+SUSC.US,D,20241108,000000,23.19,23.26,23.161,23.21,1764013,0
+SUSC.US,D,20241111,000000,23.2,23.2,23.15,23.18,250961,0
+SUSC.US,D,20241112,000000,23.09,23.1399,22.995,23.01,376111,0
+SUSC.US,D,20241113,000000,23.13,23.13,22.94,22.95,239534,0
+SUSC.US,D,20241114,000000,22.99,23.025,22.9247,22.94,332567,0
+SUSC.US,D,20241115,000000,22.9,23.0085,22.85,22.97,264279,0
+SUSC.US,D,20241118,000000,22.95,23.025,22.92,22.99,187582,0
+SUSC.US,D,20241119,000000,23.04,23.075,23.02,23.03,169787,0
+SUSC.US,D,20241120,000000,22.99,23.02,22.96,22.99,143866,0
+SUSC.US,D,20241121,000000,23.01,23.05,22.9508,22.98,171455,0
+SUSC.US,D,20241122,000000,22.98,23.015,22.965,22.98,142963,0
+SUSC.US,D,20241125,000000,23.16,23.23,23.16,23.23,300324,0
+SUSC.US,D,20241126,000000,23.19,23.19,23.1122,23.18,207476,0
+SUSC.US,D,20241127,000000,23.24,23.2699,23.185,23.24,128948,0
+SUSC.US,D,20241129,000000,23.34,23.37,23.32,23.37,140955,0
+SUSC.US,D,20241202,000000,23.35,23.35,23.1855,23.3,298518,0
+SUSC.US,D,20241203,000000,23.32,23.34,23.23,23.25,137036,0
+SUSC.US,D,20241204,000000,23.2,23.3584,23.196,23.32,204427,0
+SUSC.US,D,20241205,000000,23.3,23.3412,23.2614,23.32,217606,0
+SUSC.US,D,20241206,000000,23.39,23.41,23.335,23.38,233234,0
+SUSC.US,D,20241209,000000,23.34,23.35,23.32,23.32,211206,0
+SUSC.US,D,20241210,000000,23.29,23.33,23.275,23.31,332648,0
+SUSC.US,D,20241211,000000,23.32,23.36,23.245,23.26,277414,0
+SUSC.US,D,20241212,000000,23.2,23.2091,23.14,23.14,343736,0
+SUSC.US,D,20241213,000000,23.11,23.12,23.03,23.05,119111,0
+SUSC.US,D,20241216,000000,23.08,23.0966,23.04,23.06,234095,0
+SUSC.US,D,20241217,000000,23.1,23.1,23.045,23.06,178380,0
+SUSC.US,D,20241218,000000,22.95,23,22.74,22.74,312071,0
+SUSC.US,D,20241219,000000,22.69,22.72,22.61,22.65,399273,0
+SUSC.US,D,20241220,000000,22.75,22.8099,22.62,22.73,292290,0
+SUSC.US,D,20241223,000000,22.74,22.74,22.65,22.68,231459,0
+SUSC.US,D,20241224,000000,22.65,22.73,22.6399,22.72,113314,0
+SUSC.US,D,20241226,000000,22.67,22.76,22.65,22.76,231289,0
+SUSC.US,D,20241227,000000,22.71,22.7399,22.66,22.68,204898,0
+SUSC.US,D,20241230,000000,22.74,22.77,22.73,22.75,168155,0
+SUSC.US,D,20241231,000000,22.77,22.7999,22.681579,22.72,193522,0
+SUSC.US,D,20250102,000000,22.75,22.7999,22.68,22.72,181238,0
+SUSC.US,D,20250103,000000,22.73,22.75,22.6611,22.67,183307,0
+SUSC.US,D,20250106,000000,22.66,22.67,22.62,22.63,219563,0
+SUSC.US,D,20250107,000000,22.61,22.6279,22.52,22.55,178236,0
+SUSC.US,D,20250108,000000,22.54,22.5958,22.52,22.59,157290,0
+SUSC.US,D,20250110,000000,22.47,22.5298,22.4312,22.47,202266,0
+SUSC.US,D,20250113,000000,22.44,22.46,22.4,22.4205,600845,0
+SUSC.US,D,20250114,000000,22.42,22.44,22.39,22.43,156834,0
+SUSC.US,D,20250115,000000,22.64,22.685,22.6102,22.65,262361,0
+SUSC.US,D,20250116,000000,22.63,22.73,22.61,22.7,232954,0
+SUSC.US,D,20250117,000000,22.73,22.74,22.695,22.71,463407,0
+SUSC.US,D,20250121,000000,22.78,22.81,22.76,22.8,277329,0
+SUSC.US,D,20250122,000000,22.8,22.83,22.745,22.76,187709,0
+SUSC.US,D,20250123,000000,22.69,22.73,22.6705,22.725,183820,0
+SUSC.US,D,20250124,000000,22.73,22.7889,22.71,22.76,135397,0
+SUSC.US,D,20250127,000000,22.85,22.905,22.83,22.895,140631,0
+SUSC.US,D,20250128,000000,22.85,22.885,22.8301,22.87,178142,0
+SUSC.US,D,20250129,000000,22.88,22.9,22.792,22.8572,180764,0
+SUSC.US,D,20250130,000000,22.9,22.92,22.87,22.89,166422,0
+SUSC.US,D,20250131,000000,22.91,22.93,22.8,22.84,203084,0
+SUSC.US,D,20250203,000000,22.8,22.845,22.7403,22.78,232888,0
+SUSC.US,D,20250204,000000,22.72,22.84,22.72,22.82,215421,0
+SUSC.US,D,20250205,000000,22.9,22.98,22.9,22.95,149328,0
+SUSC.US,D,20250206,000000,22.94,22.9564,22.89,22.91,150206,0
+SUSC.US,D,20250207,000000,22.84,22.86,22.805,22.83,154103,0
+SUSC.US,D,20250210,000000,22.84,22.8885,22.8201,22.83,156612,0
+SUSC.US,D,20250211,000000,22.8,22.81,22.7761,22.79,125813,0
+SUSC.US,D,20250212,000000,22.68,22.7098,22.63,22.7,240030,0
+SUSC.US,D,20250213,000000,22.77,22.87,22.77,22.84,146862,0
+SUSC.US,D,20250214,000000,22.92,22.97,22.91,22.92,137200,0
+SUSC.US,D,20250218,000000,22.89,22.9,22.82,22.826,144560,0
+SUSC.US,D,20250219,000000,22.82,22.875,22.81,22.86,203197,0
+SUSC.US,D,20250220,000000,22.86,22.91,22.86,22.89,202797,0
+SUSC.US,D,20250221,000000,22.91,23,22.91,22.97,162043,0
+SUSC.US,D,20250224,000000,22.98,23.035,22.955,23,363353,0
+SUSC.US,D,20250225,000000,23.12,23.16,23.11,23.155,144033,0
+SUSC.US,D,20250226,000000,23.15,23.21,23.125,23.195,135947,0
+SUSC.US,D,20250227,000000,23.14,23.18,23.11,23.13,167363,0
+SUSC.US,D,20250228,000000,23.16,23.22,23.13,23.22,203744,0
+SUSC.US,D,20250303,000000,23.08,23.2,23.07,23.1797,259201,0
+SUSC.US,D,20250304,000000,23.18,23.2,23.115,23.14,270100,0
+SUSC.US,D,20250305,000000,23.17,23.175,23.06,23.07,248096,0
+SUSC.US,D,20250306,000000,23.03,23.06,22.9723,23.01,195804,0
+SUSC.US,D,20250307,000000,23.09,23.09,22.9601,22.99,148372,0
+SUSC.US,D,20250310,000000,23.06,23.1092,23.03,23.0528,214421,0
+SUSC.US,D,20250311,000000,23.04,23.045,22.92,22.925,213090,0
+SUSC.US,D,20250312,000000,22.95,22.95,22.86,22.87,279772,0
+SUSC.US,D,20250313,000000,22.8,22.94,22.7871,22.94,282241,0
+SUSC.US,D,20250314,000000,22.93,22.9683,22.91,22.92,283092,0
+SUSC.US,D,20250317,000000,22.99,23.02,22.95,22.955,165207,0
+SUSC.US,D,20250318,000000,22.96,23.03,22.925,22.9998,136282,0
+SUSC.US,D,20250319,000000,23.01,23.12,22.97,23.11,115004,0
+SUSC.US,D,20250320,000000,23.2,23.2,23.0718,23.09,233404,0
+SUSC.US,D,20250321,000000,23.09,23.1089,23.04,23.055,138607,0
+SUSC.US,D,20250324,000000,23.02,23.03,22.96,22.96,229731,0
+SUSC.US,D,20250325,000000,22.98,23.0264,22.952,22.99,427006,0
+SUSC.US,D,20250326,000000,22.95,22.95,22.91,22.93,191180,0
+SUSC.US,D,20250327,000000,22.88,22.9,22.8701,22.9,167373,0
+SUSC.US,D,20250328,000000,22.98,23.0284,22.9512,23.02,252332,0
+SUSC.US,D,20250331,000000,23.08,23.08,22.99,23.06,337269,0
+SUSC.US,D,20250401,000000,23.03,23.0789,23.01,23.03,163220,0
+SUSC.US,D,20250402,000000,23.08,23.09,22.9835,23.07,173527,0
+SUSC.US,D,20250403,000000,23.1,23.2,23.075,23.09,183412,0
+SUSC.US,D,20250404,000000,23.15,23.195,23.0135,23.06,234760,0
+SUSC.US,D,20250407,000000,22.91,22.92,22.65,22.71,385924,0
+SUSC.US,D,20250408,000000,22.72,22.74,22.405,22.44,327925,0
+SUSC.US,D,20250409,000000,22.18,22.75,22.18,22.74,399546,0
+SUSC.US,D,20250410,000000,22.55,22.66,22.41,22.43,220330,0
+SUSC.US,D,20250411,000000,22.37,22.46,22.15,22.43,243662,0
+SUSC.US,D,20250414,000000,22.55,22.585,22.49,22.54,221000,0
+SUSC.US,D,20250415,000000,22.55,22.6797,22.55,22.64,178790,0
+SUSC.US,D,20250416,000000,22.65,22.725,22.62,22.71,782244,0
+SUSC.US,D,20250417,000000,22.75,22.75,22.671,22.7,158268,0
+SUSC.US,D,20250421,000000,22.62,22.6566,22.5015,22.52,302232,0
+SUSC.US,D,20250422,000000,22.6,22.6268,22.54,22.56,391911,0
+SUSC.US,D,20250423,000000,22.84,22.87,22.635,22.65,175155,0
+SUSC.US,D,20250424,000000,22.75,22.84,22.7446,22.83,342907,0
+SUSC.US,D,20250425,000000,22.9,22.93,22.86,22.92,101613,0
+SUSC.US,D,20250428,000000,22.92,22.9898,22.9001,22.97,101976,0
+SUSC.US,D,20250429,000000,22.93,23.02,22.93,23.01,172674,0
+SUSC.US,D,20250430,000000,22.95,22.985,22.9,22.94,152756,0
+SUSC.US,D,20250501,000000,22.87,22.8807,22.7614,22.78,277181,0
+SUSC.US,D,20250502,000000,22.71,22.76,22.695,22.73,175993,0
+SUSC.US,D,20250505,000000,22.7,22.715,22.64,22.7,163804,0
+SUSC.US,D,20250506,000000,22.67,22.74,22.64,22.74,125077,0
+SUSC.US,D,20250507,000000,22.78,22.8,22.7546,22.79,116190,0
+SUSC.US,D,20250508,000000,22.82,22.82,22.685,22.69,190191,0
+SUSC.US,D,20250509,000000,22.75,22.7553,22.6809,22.69,81357,0
+SUSC.US,D,20250512,000000,22.65,22.7189,22.65,22.68,262314,0
+SUSC.US,D,20250513,000000,22.7,22.705,22.61,22.69,155200,0
+SUSC.US,D,20250514,000000,22.68,22.69,22.58,22.6,166852,0
+SUSC.US,D,20250515,000000,22.63,22.74,22.6297,22.74,118129,0
+SUSC.US,D,20250516,000000,22.8,22.81,22.741,22.77,102540,0
+SUSC.US,D,20250519,000000,22.62,22.79,22.6,22.79,170330,0
+SUSC.US,D,20250520,000000,22.74,22.76,22.69,22.75,2816323,0
+SUSC.US,D,20250521,000000,22.65,22.675,22.5202,22.54,405623,0
+SUSC.US,D,20250522,000000,22.56,22.64,22.49,22.62,388118,0
+SUSC.US,D,20250523,000000,22.68,22.68,22.6101,22.64,227889,0
+SUSC.US,D,20250527,000000,22.73,22.82,22.715,22.8,359945,0
+SUSC.US,D,20250528,000000,22.76,22.7786,22.71,22.76,176825,0
+SUSC.US,D,20250529,000000,22.82,22.86,22.795,22.85,125098,0
+SUSC.US,D,20250530,000000,22.83,22.9,22.83,22.9,93752,0
+SUSC.US,D,20250602,000000,22.76,22.77,22.7012,22.77,151882,0
+SUSC.US,D,20250603,000000,22.79,22.82,22.75,22.77,108101,0
+SUSC.US,D,20250604,000000,22.85,22.94,22.845,22.9,303816,0
+SUSC.US,D,20250605,000000,22.92,22.9284,22.845,22.85,118660,0
+SUSC.US,D,20250606,000000,22.78,22.8099,22.74,22.75,148405,0
+SUSC.US,D,20250609,000000,22.75,22.82,22.7446,22.8,134140,0
+SUSC.US,D,20250610,000000,22.86,22.87,22.8,22.84,177294,0
+SUSC.US,D,20250611,000000,22.86,22.92,22.85,22.91,190640,0
+SUSC.US,D,20250612,000000,22.97,23.01,22.9446,23.01,146078,0
+SUSC.US,D,20250613,000000,22.94,22.95,22.85,22.89,114641,0
+SUSC.US,D,20250616,000000,22.89,22.95,22.86,22.87,115287,0
+SUSC.US,D,20250617,000000,22.92,22.94,22.8791,22.92,142319,0
+SUSC.US,D,20250618,000000,22.97,23.0193,22.911,22.95,106936,0
+SUSC.US,D,20250620,000000,22.91,22.99,22.899,22.96,139044,0
+SUSC.US,D,20250623,000000,23.01,23.07,22.9952,23.015,310351,0
+SUSC.US,D,20250624,000000,22.99,23.125,22.99,23.11,133551,0
+SUSC.US,D,20250625,000000,23.06,23.0967,23.04,23.09,252409,0
+SUSC.US,D,20250626,000000,23.13,23.165,23.0709,23.16,152178,0
+SUSC.US,D,20250627,000000,23.12,23.19,23.11,23.12,113718,0
+SUSC.US,D,20250630,000000,23.19,23.25,23.171,23.23,150172,0
+SUSC.US,D,20250701,000000,23.15,23.17,23.1011,23.16,198399,0
+SUSC.US,D,20250702,000000,23.1,23.16,23.09,23.15,173758,0
+SUSC.US,D,20250703,000000,23.12,23.145,23.1,23.11,105515,0
+SUSC.US,D,20250707,000000,23.08,23.08,22.985,23.02,219947,0
+SUSC.US,D,20250708,000000,22.95,22.97,22.935,22.96,145670,0
+SUSC.US,D,20250709,000000,23,23.07,22.9801,23.07,128568,0
+SUSC.US,D,20250710,000000,23.06,23.09,23.0235,23.07,121684,0
+SUSC.US,D,20250711,000000,22.99,22.99,22.95,22.95,211199,0
+SUSC.US,D,20250714,000000,22.94,22.975,22.9216,22.96,119610,0
+SUSC.US,D,20250715,000000,23,23,22.8809,22.885,117699,0
+SUSC.US,D,20250716,000000,22.94,22.9686,22.85,22.925,205061,0
+SUSC.US,D,20250717,000000,22.96,22.98,22.94,22.9675,82236,0
+SUSC.US,D,20250718,000000,23.01,23.0191,22.985,22.9954,75902,0
+SUSC.US,D,20250721,000000,23.11,23.12,23.075,23.075,169961,0
+SUSC.US,D,20250722,000000,23.09,23.13,23.07,23.125,108958,0
+SUSC.US,D,20250723,000000,23.09,23.1089,23.07,23.085,104859,0
+SUSC.US,D,20250724,000000,23.02,23.0985,23.02,23.055,105802,0
+SUSC.US,D,20250725,000000,23.07,23.13,23.0552,23.125,73099,0
+SUSC.US,D,20250728,000000,23.09,23.11,23.07,23.085,130749,0
+SUSC.US,D,20250729,000000,23.1,23.21,23.1,23.205,117940,0
+SUSC.US,D,20250730,000000,23.13,23.2006,23.13,23.145,114530,0
+SUSC.US,D,20250731,000000,23.19,23.21,23.14,23.145,117741,0
+SUSC.US,D,20250801,000000,23.18,23.25,23.145,23.25,165083,0
+SUSC.US,D,20250804,000000,23.25,23.28,23.235,23.2737,114972,0
+SUSC.US,D,20250805,000000,23.25,23.29,23.24,23.285,150672,0
+SUSC.US,D,20250806,000000,23.25,23.29,23.18,23.28,149764,0
+SUSC.US,D,20250807,000000,23.28,23.319,23.25,23.25,175056,0
+SUSC.US,D,20250808,000000,23.23,23.235,23.2,23.205,81720,0
+SUSC.US,D,20250811,000000,23.22,23.26,23.21,23.22,93142,0
+SUSC.US,D,20250812,000000,23.19,23.26,23.1813,23.26,91718,0
+SUSC.US,D,20250813,000000,23.31,23.36,23.31,23.345,101871,0
+SUSC.US,D,20250814,000000,23.3,23.31,23.26,23.28,121347,0
+SUSC.US,D,20250815,000000,23.27,23.29,23.24,23.25,163468,0
+SUSC.US,D,20250818,000000,23.26,23.27,23.2013,23.21,158786,0
+SUSC.US,D,20250819,000000,23.24,23.27,23.2301,23.265,395643,0
+SUSC.US,D,20250820,000000,23.25,23.2899,23.23,23.26,157751,0
+SUSC.US,D,20250821,000000,23.22,23.23,23.17,23.19,221842,0
+SUSC.US,D,20250822,000000,23.25,23.375,23.25,23.35,156566,0
+SUSC.US,D,20250825,000000,23.32,23.34,23.29,23.3,102561,0
+SUSC.US,D,20250826,000000,23.28,23.32,23.26,23.31,112179,0
+SUSC.US,D,20250827,000000,23.26,23.34,23.26,23.33,216581,0
+SUSC.US,D,20250828,000000,23.35,23.375,23.325,23.36,166315,0
+SUSC.US,D,20250829,000000,23.31,23.32,23.2819,23.295,119211,0
+SUSC.US,D,20250902,000000,23.12,23.155,23.105,23.155,156121,0
+SUSC.US,D,20250903,000000,23.17,23.28,23.17,23.25,167112,0
+SUSC.US,D,20250904,000000,23.32,23.39,23.305,23.39,215536,0
+SUSC.US,D,20250905,000000,23.52,23.54,23.4935,23.4997,234093,0
+SUSC.US,D,20250908,000000,23.56,23.59,23.55,23.575,183564,0
+SUSC.US,D,20250909,000000,23.55,23.567,23.4914,23.53,216827,0
+SUSC.US,D,20250910,000000,23.57,23.635,23.57,23.59,214412,0
+SUSC.US,D,20250911,000000,23.62,23.7,23.62,23.69,175794,0
+SUSC.US,D,20250912,000000,23.64,23.65,23.59,23.65,635194,0
+SUSC.US,D,20250915,000000,23.68,23.72,23.68,23.69,253510,0
+SUSC.US,D,20250916,000000,23.71,23.72,23.6712,23.7,4025768,0
+SUSC.US,D,20250917,000000,23.73,23.755,23.62,23.65,408284,0
+SUSC.US,D,20250918,000000,23.6,23.625,23.565,23.6051,259597,0
+SUSC.US,D,20250919,000000,23.6,23.62,23.5701,23.6068,172999,0
+SUSC.US,D,20250922,000000,23.58,23.5945,23.55,23.55,242303,0
+SUSC.US,D,20250923,000000,23.58,23.605,23.56,23.6,204667,0
+SUSC.US,D,20250924,000000,23.57,23.57,23.5137,23.53,183235,0
+SUSC.US,D,20250925,000000,23.48,23.49,23.4281,23.48,161515,0
+SUSC.US,D,20250926,000000,23.49,23.54,23.4713,23.515,150204,0
+SUSC.US,D,20250929,000000,23.55,23.6,23.55,23.575,190977,0
+SUSC.US,D,20250930,000000,23.58,23.63,23.5511,23.56,156968,0
+SUSC.US,D,20251001,000000,23.55,23.56,23.5135,23.555,161634,0
+SUSC.US,D,20251002,000000,23.56,23.6,23.5414,23.585,137302,0
+SUSC.US,D,20251003,000000,23.58,23.5953,23.5512,23.5575,124836,0
+SUSC.US,D,20251006,000000,23.52,23.55,23.5,23.505,233829,0
+SUSC.US,D,20251007,000000,23.52,23.56,23.5062,23.545,146606,0
+SUSC.US,D,20251008,000000,23.59,23.6,23.521,23.5273,195347,0
+SUSC.US,D,20251009,000000,23.5,23.51,23.48,23.495,258978,0
+SUSC.US,D,20251010,000000,23.58,23.58,23.53,23.545,240045,0
+SUSC.US,D,20251013,000000,23.56,23.6299,23.5401,23.615,138425,0
+SUSC.US,D,20251014,000000,23.59,23.68,23.57,23.6651,78840,0
+SUSC.US,D,20251015,000000,23.72,23.75,23.6421,23.675,179343,0
+SUSC.US,D,20251016,000000,23.66,23.74,23.655,23.73,121159,0
+SUSC.US,D,20251017,000000,23.71,23.715,23.6801,23.705,342366,0
+SUSC.US,D,20251020,000000,23.73,23.76,23.73,23.755,112730,0
+SUSC.US,D,20251021,000000,23.8,23.81,23.76,23.765,142985,0
+SUSC.US,D,20251022,000000,23.74,23.78,23.73,23.775,143713,0
+SUSC.US,D,20251023,000000,23.74,23.78,23.74,23.75,208816,0
+SUSC.US,D,20251024,000000,23.8,23.85,23.7575,23.785,125501,0
+SUSC.US,D,20251027,000000,23.77,23.82,23.75,23.815,185674,0
+SUSC.US,D,20251028,000000,23.79,23.825,23.78,23.815,157950,0
+SUSC.US,D,20251029,000000,23.81,23.82,23.695,23.7053,156682,0
+SUSC.US,D,20251030,000000,23.6,23.6679,23.585,23.625,237475,0
+SUSC.US,D,20251031,000000,23.63,23.63,23.545,23.5562,144250,0
+SUSC.US,D,20251103,000000,23.42,23.43,23.39,23.415,226148,0
+SUSC.US,D,20251104,000000,23.4,23.4897,23.4,23.445,193120,0
+SUSC.US,D,20251105,000000,23.44,23.44,23.3735,23.385,143141,0
+SUSC.US,D,20251106,000000,23.44,23.48,23.44,23.475,171705,0
+SUSC.US,D,20251107,000000,23.42,23.4665,23.42,23.445,228441,0
+SUSC.US,D,20251110,000000,23.44,23.477,23.44,23.44,153637,0
+SUSC.US,D,20251111,000000,23.49,23.54,23.49,23.535,92294,0
+SUSC.US,D,20251112,000000,23.52,23.53,23.49,23.505,377224,0
+SUSC.US,D,20251113,000000,23.44,23.4791,23.42,23.42,274413,0
+SUSC.US,D,20251114,000000,23.44,23.44,23.37,23.375,216554,0
+SUSC.US,D,20251117,000000,23.39,23.42,23.3701,23.3797,157352,0
+SUSC.US,D,20251118,000000,23.41,23.43,23.3703,23.41,357299,0
+SUSC.US,D,20251119,000000,23.44,23.44,23.3805,23.385,164250,0
+SUSC.US,D,20251120,000000,23.44,23.46,23.4,23.425,251009,0
+SUSC.US,D,20251121,000000,23.5,23.5,23.4301,23.49,184687,0
+SUSC.US,D,20251124,000000,23.52,23.57,23.5101,23.555,170958,0
+SUSC.US,D,20251125,000000,23.57,23.65,23.56,23.615,154449,0
+SUSC.US,D,20251126,000000,23.6,23.68,23.5924,23.67,160718,0
+SUSC.US,D,20251128,000000,23.67,23.678,23.6145,23.6503,72245,0
+SUSC.US,D,20251201,000000,23.43,23.465,23.425,23.455,195052,0
+SUSC.US,D,20251202,000000,23.45,23.49,23.435,23.47,219090,0
+SUSC.US,D,20251203,000000,23.47,23.53,23.47,23.51,194421,0
+SUSC.US,D,20251204,000000,23.5,23.5,23.45,23.48,231216,0
+SUSC.US,D,20251205,000000,23.48,23.49,23.425,23.45,186684,0
+SUSC.US,D,20251208,000000,23.48,23.48,23.375,23.41,146580,0
+SUSC.US,D,20251209,000000,23.46,23.46,23.375,23.395,166307,0
+SUSC.US,D,20251210,000000,23.38,23.5,23.38,23.485,145117,0
+SUSC.US,D,20251211,000000,23.51,23.53,23.45155,23.465,142730,0
+SUSC.US,D,20251212,000000,23.39,23.395,23.345,23.365,126122,0
+SUSC.US,D,20251215,000000,23.41,23.4295,23.3612,23.385,126708,0
+SUSC.US,D,20251216,000000,23.35,23.44,23.35,23.42,263966,0
+SUSC.US,D,20251217,000000,23.4,23.43,23.39,23.415,113606,0
+SUSC.US,D,20251218,000000,23.47,23.4984,23.4412,23.485,213472,0
+SUSC.US,D,20251219,000000,23.36,23.38,23.34,23.35,219460,0
+SUSC.US,D,20251222,000000,23.36,23.36,23.32,23.345,419081,0
+SUSC.US,D,20251223,000000,23.31,23.37,23.29,23.3551,291247,0
+SUSC.US,D,20251224,000000,23.39,23.44,23.38,23.435,218332,0
+SUSC.US,D,20251226,000000,23.44,23.4556,23.4014,23.445,208814,0
+SUSC.US,D,20251229,000000,23.45,23.46,23.43,23.455,169334,0
+SUSC.US,D,20251230,000000,23.42,23.46,23.41,23.445,166657,0
+SUSC.US,D,20251231,000000,23.43,23.44,23.375,23.3847,231606,0
+SUSC.US,D,20260102,000000,23.39,23.39,23.34,23.365,183909,0
+SUSC.US,D,20260105,000000,23.38,23.4299,23.37,23.415,202474,0
+SUSC.US,D,20260106,000000,23.38,23.425,23.355,23.425,170057,0
+SUSC.US,D,20260107,000000,23.47,23.47,23.424,23.435,203616,0
+SUSC.US,D,20260108,000000,23.38,23.4054,10.5999,23.385,110235,0
+SUSC.US,D,20260109,000000,23.4,23.45,23.375,23.435,183865,0
+SUSC.US,D,20260112,000000,23.4,23.45,23.39,23.4249,348212,0
+SUSC.US,D,20260113,000000,23.45,23.47,23.42,23.465,186710,0
+SUSC.US,D,20260114,000000,23.47,23.52,23.4613,23.515,249576,0
+SUSC.US,D,20260115,000000,23.54,23.54,23.48,23.485,159749,0
+SUSC.US,D,20260116,000000,23.47,23.48,23.43,23.43,175425,0
+SUSC.US,D,20260120,000000,23.39,23.39,23.31,23.325,201986,0
+SUSC.US,D,20260121,000000,23.36,23.4486,23.345,23.435,171530,0
+SUSC.US,D,20260122,000000,23.44,23.48,23.41,23.46,156518,0
+SUSC.US,D,20260123,000000,23.47,23.49,23.425,23.48,222855,0
+SUSC.US,D,20260126,000000,23.52,23.53,23.4905,23.51,197065,0
+SUSC.US,D,20260127,000000,23.48,23.51,23.47,23.475,169731,0
+SUSC.US,D,20260128,000000,23.47,23.47,23.43,23.456,115612,0
+SUSC.US,D,20260129,000000,23.41,23.47,23.41,23.465,202695,0
+SUSC.US,D,20260130,000000,23.46,23.48,23.44,23.47,115724,0
+SUSC.US,D,20260202,000000,23.43,23.43,23.34,23.345,271010,0
+SUSC.US,D,20260203,000000,23.35,23.36,23.3114,23.34,305260,0
+SUSC.US,D,20260204,000000,23.33,23.34,23.3,23.335,254966,0
+SUSC.US,D,20260205,000000,23.38,23.4368,23.365,23.43,221123,0
+SUSC.US,D,20260206,000000,23.43,23.45,23.4,23.45,299423,0
+SUSC.US,D,20260209,000000,23.4,23.45,23.395,23.45,2039964,0
+SUSC.US,D,20260210,000000,23.5,23.53,23.48,23.5,680579,0
+SUSC.US,D,20260211,000000,23.44,23.4999,23.44,23.47,276049,0
+SUSC.US,D,20260212,000000,23.5,23.565,23.5,23.555,188688,0
+SUSC.US,D,20260213,000000,23.61,23.62,23.59,23.6,303470,0
+SUSC.US,D,20260217,000000,23.6,23.6399,23.6,23.63,157490,0
+SUSC.US,D,20260218,000000,23.61,23.635,23.595,23.61,298242,0
diff --git a/daily/us/nasdaq etfs/tark.us.txt b/daily/us/nasdaq etfs/tark.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4ba3d8f3d94d1ab2205d6f922dca6608bd6c2a23
--- /dev/null
+++ b/daily/us/nasdaq etfs/tark.us.txt	
@@ -0,0 +1,953 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TARK.US,D,20220503,000000,78.04,83.225,75.8275,77.6225,66996.4,0
+TARK.US,D,20220504,000000,77.875,86.9995,70,85.55,68884,0
+TARK.US,D,20220505,000000,81.05,81.068,68.1,70.025,73649.2,0
+TARK.US,D,20220506,000000,67.675,69.2125,59.175,63.9765,89860.4,0
+TARK.US,D,20220509,000000,59.85,61.975,50.5,51.375,71130.4,0
+TARK.US,D,20220510,000000,55.725,58.9,46.5,51.398,123235.2,0
+TARK.US,D,20220511,000000,46.7,51.15,40.3,41.225,174412.8,0
+TARK.US,D,20220512,000000,39.125,49.1748,36.926,45.825,145086.4,0
+TARK.US,D,20220513,000000,50.3,57.4,50.25,55.95,161191.6,0
+TARK.US,D,20220516,000000,54.8,57.025,49.3875,49.4,240733.2,0
+TARK.US,D,20220517,000000,53.45,55.45,48.61,54.75,231714.8,0
+TARK.US,D,20220518,000000,51.025,56.132,49.175,50,238779.6,0
+TARK.US,D,20220519,000000,50.5,56.725,48.75,53.425,143773.2,0
+TARK.US,D,20220520,000000,57.05,57.825,46.5,52.8,235868.4,0
+TARK.US,D,20220523,000000,53.35,53.575,48.575,51.95,297427.6,0
+TARK.US,D,20220524,000000,49.275,49.3295,43.375,45,317214.4,0
+TARK.US,D,20220525,000000,45.05,49.835,44.65,48.7,264990.4,0
+TARK.US,D,20220526,000000,48.2875,53.575,47.5,52.85,234915.6,0
+TARK.US,D,20220527,000000,54.6,59.725,53.875,59.5,292161.2,0
+TARK.US,D,20220531,000000,60.125,60.975,53.775,55.875,334546.8,0
+TARK.US,D,20220601,000000,56.575,58.465,50.2,51.725,286968.8,0
+TARK.US,D,20220602,000000,52.325,60.85,51.275,59.4,365051.2,0
+TARK.US,D,20220603,000000,55.625,57.5,52.475,53.05,322076.8,0
+TARK.US,D,20220606,000000,56.35,57.45,52.0025,54,228226,0
+TARK.US,D,20220607,000000,51.725,57.35,50.65,57.25,157774.4,0
+TARK.US,D,20220608,000000,56.775,62.75,56.753,60.175,220128.8,0
+TARK.US,D,20220609,000000,59.375,60.75,52.5,52.5,237421.2,0
+TARK.US,D,20220610,000000,48.95,50.945,44.75,45.55,421024.4,0
+TARK.US,D,20220613,000000,40.175,41.5,36.65,37.275,498697.2,0
+TARK.US,D,20220614,000000,38.5,39.25,35.625,38.175,350880,0
+TARK.US,D,20220615,000000,39.15,44.4975,38.725,42.925,731668,0
+TARK.US,D,20220616,000000,39,40.125,36.773,38.125,448679.6,0
+TARK.US,D,20220617,000000,38.55,42.4,38.55,41.275,508229.2,0
+TARK.US,D,20220621,000000,44,48.1,43.75,45.125,437264.8,0
+TARK.US,D,20220622,000000,43.25,48.6245,42.525,46.45,437653.2,0
+TARK.US,D,20220623,000000,47.45,53.475,45.9875,53.075,514258.8,0
+TARK.US,D,20220624,000000,54.75,57.85,52.975,57.35,606159.2,0
+TARK.US,D,20220627,000000,57.525,58.275,51.8,54.875,435036,0
+TARK.US,D,20220628,000000,54.975,56.125,48.2,48.55,400896,0
+TARK.US,D,20220629,000000,48,48.571,45.0615,47,807836.8,0
+TARK.US,D,20220630,000000,45.025,45.8215,41.5,43.525,523550.4,0
+TARK.US,D,20220701,000000,44.325,47.25,43.5595,45.9,569217.6,0
+TARK.US,D,20220705,000000,44.675,54.425,43.05,54.425,571684.4,0
+TARK.US,D,20220706,000000,54.35,56.875,51,52.2,607923.6,0
+TARK.US,D,20220707,000000,52.525,58.9,51.65,58.6,802451.2,0
+TARK.US,D,20220708,000000,56.025,61.9625,55.075,58.725,1250937.6,0
+TARK.US,D,20220711,000000,57.375,57.9,50.45,50.675,609920.4,0
+TARK.US,D,20220712,000000,51.875,54.5,48.5,51.975,705584.8,0
+TARK.US,D,20220713,000000,48.25,54.214,47.5788,51.5,1010966,0
+TARK.US,D,20220714,000000,50.4,51.375,47.5,49.45,713658.8,0
+TARK.US,D,20220715,000000,50.825,52,47.325,52,631362.8,0
+TARK.US,D,20220718,000000,54.5,56.575,50.75,51.15,860019.2,0
+TARK.US,D,20220719,000000,53.125,55.7625,50.1775,55.676,775935.6,0
+TARK.US,D,20220720,000000,56.875,63.475,56.305,61.175,1185952,0
+TARK.US,D,20220721,000000,60.475,64.15,59.45,63.275,548762.8,0
+TARK.US,D,20220722,000000,63.4,64.325,55.05,56.25,771617.6,0
+TARK.US,D,20220725,000000,55.7,56.15,52.575,54.7455,281217.6,0
+TARK.US,D,20220726,000000,52.55,52.55,49.475,49.65,561633.6,0
+TARK.US,D,20220727,000000,52.1,56.825,50.675,56.3,505976,0
+TARK.US,D,20220728,000000,55.3,57.5,50.775,55.6,500624,0
+TARK.US,D,20220729,000000,52.475,53.5975,50.5525,53.1,471433.2,0
+TARK.US,D,20220801,000000,51.7,56.625,50.625,54.4,536623.6,0
+TARK.US,D,20220802,000000,52.5,59.2975,52.5,57.5,598043.6,0
+TARK.US,D,20220803,000000,59.875,65.05,59.8125,64.3,543171.6,0
+TARK.US,D,20220804,000000,65.05,67.9,62.4,65.35,402334.8,0
+TARK.US,D,20220805,000000,61.3,67.025,59.87,65.025,486732,0
+TARK.US,D,20220808,000000,66.95,71.275,65.85,67.05,412988.8,0
+TARK.US,D,20220809,000000,64.55,65,58.0465,59.95,524395.6,0
+TARK.US,D,20220810,000000,65.375,68.625,62.316,68.35,619527.2,0
+TARK.US,D,20220811,000000,70.475,74.525,63.5125,64.1,689610.8,0
+TARK.US,D,20220812,000000,66.1,69.625,64.05,69.025,400673.6,0
+TARK.US,D,20220815,000000,68.175,71.25,67.225,69.975,348647.2,0
+TARK.US,D,20220816,000000,69.375,69.75,62.5,66.075,453474,0
+TARK.US,D,20220817,000000,62.825,64.2,58.576,59.025,506571.6,0
+TARK.US,D,20220818,000000,59,59.125,56,57.75,338016.8,0
+TARK.US,D,20220819,000000,54.525,54.8235,50,50.675,554059.6,0
+TARK.US,D,20220822,000000,48.75,50.675,47.275,48.025,459678.8,0
+TARK.US,D,20220823,000000,47.85,50.125,46.1,47.475,572806,0
+TARK.US,D,20220824,000000,47.8,51.25,46.95,49.9,393382,0
+TARK.US,D,20220825,000000,51.375,52.7,49.5995,52.575,466982.4,0
+TARK.US,D,20220826,000000,52.425,52.55,45.7502,46,697542.8,0
+TARK.US,D,20220829,000000,43.9,47.025,43.75,44.675,338421.2,0
+TARK.US,D,20220830,000000,46.1,46.6272,42.375,43.775,627669.6,0
+TARK.US,D,20220831,000000,45.775,46.65,42.9268,43.775,450605.2,0
+TARK.US,D,20220901,000000,42.175,43.5,39.375,43.5,526269.2,0
+TARK.US,D,20220902,000000,44.9,45.175,40.5875,41.05,539637.2,0
+TARK.US,D,20220906,000000,41.25,41.425,38.775,39.8,392298,0
+TARK.US,D,20220907,000000,39.45,42.85,39.225,42.8,529934,0
+TARK.US,D,20220908,000000,41.1,45.275,40.7,45.275,490386,0
+TARK.US,D,20220909,000000,46.8,49.625,46.725,49.275,567817.6,0
+TARK.US,D,20220912,000000,49.95,51.55,48.8,51.525,346757.6,0
+TARK.US,D,20220913,000000,45.575,46.75,44.175,44.7,545686.4,0
+TARK.US,D,20220914,000000,44.775,47.05,43.125,47.025,344884.8,0
+TARK.US,D,20220915,000000,45.775,50.7,45.625,48.825,606591.6,0
+TARK.US,D,20220916,000000,46.4,46.4,43.3495,44.625,485302.4,0
+TARK.US,D,20220919,000000,43.225,44.25,41.575,44.125,438493.6,0
+TARK.US,D,20220920,000000,42.825,44.3,41.7875,41.95,316867.2,0
+TARK.US,D,20220921,000000,42.45,44.625,39.775,39.95,744068.8,0
+TARK.US,D,20220922,000000,39.3,39.625,35.9752,36.325,826230.4,0
+TARK.US,D,20220923,000000,35.175,36.375,33.3782,34.75,768415.6,0
+TARK.US,D,20220926,000000,34.75,37.175,33.875,34.15,745466,0
+TARK.US,D,20220927,000000,36.175,37.325,34.125,35.375,849576.8,0
+TARK.US,D,20220928,000000,35.75,39.2125,35.425,38.775,803872.4,0
+TARK.US,D,20220929,000000,37.075,37.2,33.65,34.5,937050.4,0
+TARK.US,D,20220930,000000,34.3625,37.475,33.975,34.525,1128796.8,0
+TARK.US,D,20221003,000000,34.85,35.4875,32.6835,34.5,970135.2,0
+TARK.US,D,20221004,000000,37.125,40.05,37.05,39.775,742731.2,0
+TARK.US,D,20221005,000000,37.825,38.9,35.75,38.375,687737.2,0
+TARK.US,D,20221006,000000,38.4,40.1308,37.129,38.55,530928.4,0
+TARK.US,D,20221007,000000,36.575,36.675,33.1888,33.525,969582,0
+TARK.US,D,20221010,000000,33.75,33.75,30.525,31.325,754684,0
+TARK.US,D,20221011,000000,30.8,32.2748,28.4345,30.1,880190.4,0
+TARK.US,D,20221012,000000,30.15,31.175,28.775,31,699070.4,0
+TARK.US,D,20221013,000000,27.825,31.55,26.9,30.825,1119535.6,0
+TARK.US,D,20221014,000000,32.075,32.9225,27.2,27.25,812280,0
+TARK.US,D,20221017,000000,29.6,31.5958,29.35,31.15,737314.4,0
+TARK.US,D,20221018,000000,33.825,34.475,30.8,32.025,821764,0
+TARK.US,D,20221019,000000,31.3,31.425,28.875,29.425,627258.8,0
+TARK.US,D,20221020,000000,28.95,31.525,28.6,29.175,698620.4,0
+TARK.US,D,20221021,000000,28.875,30.2,27.55,30.1,1036890.4,0
+TARK.US,D,20221024,000000,29.85,29.85,27.1,29.35,771518.4,0
+TARK.US,D,20221025,000000,30,33.475,30,33.225,818284.8,0
+TARK.US,D,20221026,000000,32.275,36.25,32.025,33.4,674348.4,0
+TARK.US,D,20221027,000000,34.85,35.3,32.9,33.475,480524.8,0
+TARK.US,D,20221028,000000,33.15,35.275,32.125,35.125,625116.8,0
+TARK.US,D,20221031,000000,34.625,35.575,33.175,34,414000.4,0
+TARK.US,D,20221101,000000,36,36.65,34,34.05,503965.2,0
+TARK.US,D,20221102,000000,33.95,35.625,30.675,30.675,565046,0
+TARK.US,D,20221103,000000,29.375,32.275,28.85,30.35,456642,0
+TARK.US,D,20221104,000000,31.65,32.075,27.25,28.775,999803.2,0
+TARK.US,D,20221107,000000,29.025,29.525,27.05,28.175,570288.8,0
+TARK.US,D,20221108,000000,28.325,30.0875,26.85,28.125,670332.4,0
+TARK.US,D,20221109,000000,27.1,27.1,24.3,24.425,1094926.8,0
+TARK.US,D,20221110,000000,28.8,31.525,27.8,31.375,1332319.2,0
+TARK.US,D,20221111,000000,30.4,37.575,29.925,36.65,1514891.6,0
+TARK.US,D,20221114,000000,35.6,36.375,33.63,33.95,754287.2,0
+TARK.US,D,20221115,000000,37.175,38.1,34.808,35.725,873891.2,0
+TARK.US,D,20221116,000000,34.35,34.6,31.75,32.25,715884,0
+TARK.US,D,20221117,000000,30.225,31.65,29.575,30.725,744918,0
+TARK.US,D,20221118,000000,32.2,32.2,29.225,29.775,584207.6,0
+TARK.US,D,20221121,000000,29.05,29.325,26.9,27.625,516153.2,0
+TARK.US,D,20221122,000000,27.375,27.75,26.1242,27.525,598160.4,0
+TARK.US,D,20221123,000000,27.9625,29.625,27.75,29.25,672130.8,0
+TARK.US,D,20221125,000000,28.875,28.975,28.1,28.625,282950.8,0
+TARK.US,D,20221128,000000,28.075,29.2,26.8,27.05,460439.2,0
+TARK.US,D,20221129,000000,27.3,28.375,26.65,26.775,508187.6,0
+TARK.US,D,20221130,000000,27.275,30.975,26.7,30.975,1018837.6,0
+TARK.US,D,20221201,000000,31.185,32.2525,29.915,31.71,1285906,0
+TARK.US,D,20221202,000000,30.055,32.275,29.705,32.115,1677780,0
+TARK.US,D,20221205,000000,31.255,32.03,28.125,28.5,1513838,0
+TARK.US,D,20221206,000000,28.5,28.5,25.77,26.185,854718,0
+TARK.US,D,20221207,000000,25.82,26.75,25.24,25.85,1002396,0
+TARK.US,D,20221208,000000,26.245,27.56,25.11,26.905,990116,0
+TARK.US,D,20221209,000000,26.65,27.85,26.215,26.27,995364,0
+TARK.US,D,20221212,000000,25.67,27.155,25.35,26.99,1004274,0
+TARK.US,D,20221213,000000,30.675,31.8915,26.25,27.165,2686382,0
+TARK.US,D,20221214,000000,26.94,27.88,25.845,26.765,1346008,0
+TARK.US,D,20221215,000000,25.015,25.68,23.925,23.98,1177812,0
+TARK.US,D,20221216,000000,24.185,24.8899,23.195,23.94,697922,0
+TARK.US,D,20221219,000000,23.94,23.995,22.22,22.425,904940,0
+TARK.US,D,20221220,000000,22.155,23.2844,21.765,22.33,871190,0
+TARK.US,D,20221221,000000,22.91,23.82,22.175,23.125,898044,0
+TARK.US,D,20221222,000000,22.275,22.33,20.2125,21.58,1094856,0
+TARK.US,D,20221223,000000,21.405,21.641,20.39,20.42,669784,0
+TARK.US,D,20221227,000000,20.155,20.315,18.965,19.195,911142,0
+TARK.US,D,20221228,000000,18.99,19.74,18.665,18.975,909098,0
+TARK.US,D,20221229,000000,19.69,21.105,19.305,20.79,758564,0
+TARK.US,D,20221230,000000,19.864,21.06,19.7,20.82,560444,0
+TARK.US,D,20230103,000000,21.775,22.135,19.2925,19.94,732900,0
+TARK.US,D,20230104,000000,20.43,21.78,19.965,21.675,605814,0
+TARK.US,D,20230105,000000,20.92,21.04,19.97,20.5,722604,0
+TARK.US,D,20230106,000000,20.55,21.405,19.285,20.97,1065106,0
+TARK.US,D,20230109,000000,22.39,23.77,21.89,22.91,796208,0
+TARK.US,D,20230110,000000,22.665,24.08,22.6,23.91,475364,0
+TARK.US,D,20230111,000000,24.495,25.7,23.855,25.7,685936,0
+TARK.US,D,20230112,000000,25.835,26.775,23.625,26.765,988854,0
+TARK.US,D,20230113,000000,25.495,27.515,25.495,27.415,740114,0
+TARK.US,D,20230117,000000,27.935,29.215,26.78,29.1,514722,0
+TARK.US,D,20230118,000000,29.72,30.59,27.375,27.435,931610,0
+TARK.US,D,20230119,000000,26.135,26.795,25.095,25.575,1007686,0
+TARK.US,D,20230120,000000,26.355,28.28,25.65,28.065,755024,0
+TARK.US,D,20230123,000000,28.42,30.555,27.9,30.45,488142,0
+TARK.US,D,20230124,000000,29.77,31.3271,29.235,29.31,665166,0
+TARK.US,D,20230125,000000,27.82,29.69,26.76,29.6125,782552,0
+TARK.US,D,20230126,000000,31.695,32.195,29.3208,30.81,674404,0
+TARK.US,D,20230127,000000,30.475,34.658,30.25,34.175,560384,0
+TARK.US,D,20230130,000000,32.97,33.66,30.89,30.89,627856,0
+TARK.US,D,20230131,000000,31.265,33.525,31.265,33.2648,761742,0
+TARK.US,D,20230201,000000,33.35,36.765,32.175,36.245,1346376,0
+TARK.US,D,20230202,000000,39.16,42.6946,38.65,40.92,1496786,0
+TARK.US,D,20230203,000000,37.06,41.265,36.705,38.065,1675408,0
+TARK.US,D,20230206,000000,36.685,38.0545,36.265,37.015,715820,0
+TARK.US,D,20230207,000000,37.24,38.52,35.405,38.275,1126818,0
+TARK.US,D,20230208,000000,37.785,39.185,35.94,36.1,713718,0
+TARK.US,D,20230209,000000,37.405,37.6,33.3825,33.8,984006,0
+TARK.US,D,20230210,000000,32.61,33.415,30.935,31.745,819738,0
+TARK.US,D,20230213,000000,31.84,33.04,30.645,32.74,691184,0
+TARK.US,D,20230214,000000,31.845,34.525,31.089,34.2,1648848,0
+TARK.US,D,20230215,000000,34.72,38.33,34.565,38.33,1021984,0
+TARK.US,D,20230216,000000,36.69,39.25,35.675,36.12,1483806,0
+TARK.US,D,20230217,000000,35.68,36.11,33.9655,35.82,1012036,0
+TARK.US,D,20230221,000000,33.675,34.775,31.455,31.455,1000346,0
+TARK.US,D,20230222,000000,31.995,33.2818,31.285,33.045,1137734,0
+TARK.US,D,20230223,000000,33.805,33.845,30.08,32,1092318,0
+TARK.US,D,20230224,000000,30.185,30.85,29.45,29.995,1028602,0
+TARK.US,D,20230227,000000,30.95,31.025,29.9225,30.55,768596,0
+TARK.US,D,20230228,000000,30.92,32.56,30.912,31.755,536118,0
+TARK.US,D,20230301,000000,31.78,31.905,30.0542,30.435,677264,0
+TARK.US,D,20230302,000000,28.96,31.31,28.72,31.09,479536,0
+TARK.US,D,20230303,000000,31.305,33.535,31.25,33.075,615962,0
+TARK.US,D,20230306,000000,33.685,33.975,31.75,31.9,743900,0
+TARK.US,D,20230307,000000,31.65,32.555,30.665,30.76,809220,0
+TARK.US,D,20230308,000000,30.505,31.0556,29.6,30.665,507924,0
+TARK.US,D,20230309,000000,30.79,31.64,27.9012,28.115,764194,0
+TARK.US,D,20230310,000000,27.525,27.9548,25.0156,26.235,1022606,0
+TARK.US,D,20230313,000000,25.39,28.45,24.34,27.525,1210692,0
+TARK.US,D,20230314,000000,29.31,29.71,27.945,28.635,895450,0
+TARK.US,D,20230315,000000,27.575,29.145,27.5,29.145,1112984,0
+TARK.US,D,20230316,000000,29.795,31.2256,28.895,30.84,723124,0
+TARK.US,D,20230317,000000,30.52,31.01,29.065,29.975,685632,0
+TARK.US,D,20230320,000000,29.72,30.13,28.425,29.28,666946,0
+TARK.US,D,20230321,000000,30.06,32.7299,29.94,32.505,563420,0
+TARK.US,D,20230322,000000,32.725,32.725,29.31,29.49,1057538,0
+TARK.US,D,20230323,000000,28.63,30.73,27.5,28.4,754506,0
+TARK.US,D,20230324,000000,27.745,28.54,27.2886,28.3725,630128,0
+TARK.US,D,20230327,000000,29.22,29.82,27.75,28.37,564890,0
+TARK.US,D,20230328,000000,28.07,28.4284,27.14,27.44,411268,0
+TARK.US,D,20230329,000000,28.36,29.6929,28.1488,29.505,468868,0
+TARK.US,D,20230330,000000,30.5,30.75,29.13,29.385,376606,0
+TARK.US,D,20230331,000000,29.695,32.295,29.55,32.165,469418,0
+TARK.US,D,20230403,000000,31.225,31.6645,29.655,30.975,466698,0
+TARK.US,D,20230404,000000,31.5,31.575,29.9455,30.635,369278,0
+TARK.US,D,20230405,000000,30.205,30.205,27.925,28.5,565452,0
+TARK.US,D,20230406,000000,27.95,29.46,27.25,29.32,464346,0
+TARK.US,D,20230410,000000,28.3,29.2466,27.75,29.2225,359120,0
+TARK.US,D,20230411,000000,29.455,30,28.975,29.555,341980,0
+TARK.US,D,20230412,000000,30.995,31.23,27.825,27.98,558354,0
+TARK.US,D,20230413,000000,28.585,30.59,28.585,30.07,372878,0
+TARK.US,D,20230414,000000,29.75,30.5325,28.85,29.565,319278,0
+TARK.US,D,20230417,000000,28.965,29.8938,28.845,29.735,261406,0
+TARK.US,D,20230418,000000,30.46,30.56,29.3375,29.67,476906,0
+TARK.US,D,20230419,000000,28.645,30.034,28.225,29.6,318982,0
+TARK.US,D,20230420,000000,28.275,28.915,27.2556,27.395,410836,0
+TARK.US,D,20230421,000000,27.535,27.865,27.0868,27.64,327278,0
+TARK.US,D,20230424,000000,27.66,28.025,26.1828,26.98,269460,0
+TARK.US,D,20230425,000000,26.48,26.6598,25.175,25.18,377688,0
+TARK.US,D,20230426,000000,25.79,25.955,24,24.145,323114,0
+TARK.US,D,20230427,000000,24.725,25.27,24.21,24.82,514948,0
+TARK.US,D,20230428,000000,24.4,25.425,23.855,25.075,380498,0
+TARK.US,D,20230501,000000,24.94,25.205,24.37,24.87,254354,0
+TARK.US,D,20230502,000000,24.59,24.745,23.635,23.69,431436,0
+TARK.US,D,20230503,000000,23.69,24.855,23.445,23.565,526614,0
+TARK.US,D,20230504,000000,23.775,25.015,23.775,24.83,335446,0
+TARK.US,D,20230505,000000,25.96,27.2,25.775,27,340954,0
+TARK.US,D,20230508,000000,27.22,27.775,26.5,27.71,263660,0
+TARK.US,D,20230509,000000,27,28.3319,26.86,28.26,176864,0
+TARK.US,D,20230510,000000,29.315,30.01,28.68,29.01,375224,0
+TARK.US,D,20230511,000000,29.205,29.5,28.5625,29.27,278578,0
+TARK.US,D,20230512,000000,29.38,29.38,27.1831,27.455,402614,0
+TARK.US,D,20230515,000000,27.36,29.08,27.2,28.66,230536,0
+TARK.US,D,20230516,000000,28.005,28.08,27.06,27.34,247194,0
+TARK.US,D,20230517,000000,27.53,28.83,26.995,28.65,328130,0
+TARK.US,D,20230518,000000,28.4338,29.5898,28.3125,29.355,293118,0
+TARK.US,D,20230519,000000,29.54,29.6712,28.455,28.835,251380,0
+TARK.US,D,20230522,000000,29.005,31.83,28.845,31.61,334402,0
+TARK.US,D,20230523,000000,30.995,32.675,30.24,30.305,306084,0
+TARK.US,D,20230524,000000,29.315,30.0875,28.83,29.91,291558,0
+TARK.US,D,20230525,000000,30.3,30.3,27.9,28.25,474768,0
+TARK.US,D,20230526,000000,28.335,30.0536,28.26,29.22,252460,0
+TARK.US,D,20230530,000000,30.64,31.815,29.75,30.235,283062,0
+TARK.US,D,20230531,000000,29.945,31.33,29.6787,31.245,281536,0
+TARK.US,D,20230601,000000,30.715,32.95,30.255,32.255,263284,0
+TARK.US,D,20230602,000000,33.205,33.66,31.85,33.015,357192,0
+TARK.US,D,20230605,000000,32.97,34,32.6,33.735,364940,0
+TARK.US,D,20230606,000000,32.515,34.8425,32.2,34.655,199706,0
+TARK.US,D,20230607,000000,35.64,36.535,33.7892,34.095,374292,0
+TARK.US,D,20230608,000000,33.69,34.765,33.485,34.66,194492,0
+TARK.US,D,20230609,000000,36.005,36.5244,34.295,34.575,284748,0
+TARK.US,D,20230612,000000,34.63,36,34.485,35.6,205266,0
+TARK.US,D,20230613,000000,36.7,37.485,36.17,37.21,269844,0
+TARK.US,D,20230614,000000,37.475,37.855,35.4,36.91,369738,0
+TARK.US,D,20230615,000000,35.925,37.92,35.645,37.71,249346,0
+TARK.US,D,20230616,000000,38.6,38.6,36.9,37.375,256752,0
+TARK.US,D,20230620,000000,36.85,37.875,35.735,37.27,199624,0
+TARK.US,D,20230621,000000,37.22,37.28,34.18,34.575,425094,0
+TARK.US,D,20230622,000000,33.79,34.625,33.3375,34.535,152588,0
+TARK.US,D,20230623,000000,33.34,34.09,32.625,33.68,216684,0
+TARK.US,D,20230626,000000,34.258,34.7098,33.09,33.215,130130,0
+TARK.US,D,20230627,000000,33.905,35.655,33.585,35.38,263962,0
+TARK.US,D,20230628,000000,35.195,37.3275,35.11,36.77,162242,0
+TARK.US,D,20230629,000000,36.895,37.33,35.95,36.285,182516,0
+TARK.US,D,20230630,000000,37.4,37.5874,36.5206,36.84,143014,0
+TARK.US,D,20230703,000000,37.34,38.8363,37.34,38.235,160492,0
+TARK.US,D,20230705,000000,37.545,38.345,37.015,38.17,109694,0
+TARK.US,D,20230706,000000,36.745,36.745,34.315,35.295,324560,0
+TARK.US,D,20230707,000000,35.51,36.875,35.51,35.825,197278,0
+TARK.US,D,20230710,000000,35.735,38.57,35.615,38.555,153092,0
+TARK.US,D,20230711,000000,39.16,41.86,38.885,41.525,351612,0
+TARK.US,D,20230712,000000,43.435,43.435,41.1055,42.24,352948,0
+TARK.US,D,20230713,000000,43.14,46.305,42.665,46.105,375074,0
+TARK.US,D,20230714,000000,46.275,47.485,43.5,44.085,239954,0
+TARK.US,D,20230717,000000,44.2,46.29,43.525,45.99,339996,0
+TARK.US,D,20230718,000000,46.05,46.86,45.565,46.375,231912,0
+TARK.US,D,20230719,000000,47.465,49.065,46.715,48.015,243810,0
+TARK.US,D,20230720,000000,46.125,46.6,42.085,42.305,312084,0
+TARK.US,D,20230721,000000,43.215,43.8473,41.66,42.63,198464,0
+TARK.US,D,20230724,000000,42.395,42.7425,40.8665,41.64,84574,0
+TARK.US,D,20230725,000000,42.175,42.885,41.41,41.46,115386,0
+TARK.US,D,20230726,000000,41.41,43.525,41.15,43.145,226608,0
+TARK.US,D,20230727,000000,45.185,45.21,40.305,40.64,286220,0
+TARK.US,D,20230728,000000,42.75,45.055,42.66,45.055,219746,0
+TARK.US,D,20230731,000000,45.615,46.9065,45.615,46.865,201104,0
+TARK.US,D,20230801,000000,45.885,45.885,43.65,45.085,184758,0
+TARK.US,D,20230802,000000,42.995,42.995,39.435,39.975,315982,0
+TARK.US,D,20230803,000000,38.965,39.72,38.5904,39.235,171488,0
+TARK.US,D,20230804,000000,40.15,40.15,37.635,37.785,250300,0
+TARK.US,D,20230807,000000,37.935,37.945,35.96,37.4,210000,0
+TARK.US,D,20230808,000000,36.065,37.045,35.77,36.97,262838,0
+TARK.US,D,20230809,000000,36.985,36.985,34.22,34.31,368022,0
+TARK.US,D,20230810,000000,34.95,35.835,33.283,33.76,587804,0
+TARK.US,D,20230811,000000,33.1,33.835,32.82,33.425,190964,0
+TARK.US,D,20230814,000000,32.73,33.67,32.03,33.67,152282,0
+TARK.US,D,20230815,000000,33.14,33.395,32.425,32.455,116194,0
+TARK.US,D,20230816,000000,32.365,32.365,31.02,31.055,313248,0
+TARK.US,D,20230817,000000,31.05,31.05,29.48,29.535,322958,0
+TARK.US,D,20230818,000000,28.25,30.27,28.25,29.69,334296,0
+TARK.US,D,20230821,000000,30.15,30.885,29.64,30.73,234436,0
+TARK.US,D,20230822,000000,31.44,31.572,30.035,30.585,174544,0
+TARK.US,D,20230823,000000,30.535,32.2295,30.465,31.995,156214,0
+TARK.US,D,20230824,000000,32.615,32.615,29.665,29.675,198452,0
+TARK.US,D,20230825,000000,29.86,30.905,29.2425,30.43,177658,0
+TARK.US,D,20230828,000000,31.1725,31.4,30.33,30.62,108020,0
+TARK.US,D,20230829,000000,30.51,34.0433,30.4,33.935,273528,0
+TARK.US,D,20230830,000000,33.665,34.58,33.0354,34.39,189464,0
+TARK.US,D,20230831,000000,34.585,35.15,34.06,34.62,172998,0
+TARK.US,D,20230901,000000,35.315,35.4372,34.19,34.365,150196,0
+TARK.US,D,20230905,000000,33.825,35.125,33.61,34.975,126862,0
+TARK.US,D,20230906,000000,35.365,36.02,34.4453,35.25,129804,0
+TARK.US,D,20230907,000000,33.92,35.085,33.34,34.915,101898,0
+TARK.US,D,20230908,000000,34.935,35.4645,33.998,34.38,137130,0
+TARK.US,D,20230911,000000,35.43,36.15,34.8626,35.78,161512,0
+TARK.US,D,20230912,000000,35.1144,36.725,34.92,34.97,107086,0
+TARK.US,D,20230913,000000,34.86,35.3308,33.8,33.96,88664,0
+TARK.US,D,20230914,000000,34.51,34.7592,33.6675,34.225,172712,0
+TARK.US,D,20230915,000000,34.075,34.34,32.845,33.335,150622,0
+TARK.US,D,20230918,000000,33.2,33.2,31.71,31.76,145878,0
+TARK.US,D,20230919,000000,31.505,31.605,30.3076,30.975,169842,0
+TARK.US,D,20230920,000000,31.222,31.725,29.83,29.875,182342,0
+TARK.US,D,20230921,000000,28.625,28.8032,28.05,28.07,258990,0
+TARK.US,D,20230922,000000,28.565,28.78,26.99,27.035,327800,0
+TARK.US,D,20230925,000000,26.695,27.3275,26.455,26.94,125540,0
+TARK.US,D,20230926,000000,26.51,27.48,26.35,26.47,116246,0
+TARK.US,D,20230927,000000,27.33,27.465,26.0312,26.795,273990,0
+TARK.US,D,20230928,000000,26.905,27.94,26.1267,27.415,147672,0
+TARK.US,D,20230929,000000,28.38,28.96,27.875,28.08,161154,0
+TARK.US,D,20231002,000000,28.38,28.4,26.865,27.305,120904,0
+TARK.US,D,20231003,000000,26.75,27.2,25.445,25.715,305148,0
+TARK.US,D,20231004,000000,26.06,26.665,25.1584,26.53,455114,0
+TARK.US,D,20231005,000000,26.5,26.765,25.48,26.52,120818,0
+TARK.US,D,20231006,000000,25.5,27.55,25.5,27.425,150298,0
+TARK.US,D,20231009,000000,26.585,27.745,26.25,27.5703,60052,0
+TARK.US,D,20231010,000000,27.685,29.5675,27.685,28.765,232208,0
+TARK.US,D,20231011,000000,28.885,29.56,27.7738,28.28,139066,0
+TARK.US,D,20231012,000000,28.375,28.375,26.075,26.365,323446,0
+TARK.US,D,20231013,000000,26.41,26.41,25.065,25.395,224840,0
+TARK.US,D,20231016,000000,25.695,26.5,25.125,26.28,169198,0
+TARK.US,D,20231017,000000,25.56,27.5378,25.56,27.15,204350,0
+TARK.US,D,20231018,000000,26.66,26.66,24.7008,24.795,238220,0
+TARK.US,D,20231019,000000,24.7,24.94,23.57,23.715,263122,0
+TARK.US,D,20231020,000000,23.51,23.85,22.71,22.985,294844,0
+TARK.US,D,20231023,000000,22.325,23.85,21.73,22.96,192182,0
+TARK.US,D,20231024,000000,23.85,25.305,23.85,24.395,140996,0
+TARK.US,D,20231025,000000,23.835,23.835,21.7461,21.84,247106,0
+TARK.US,D,20231026,000000,21.78,22.375,20.85,21.22,321498,0
+TARK.US,D,20231027,000000,21.895,21.9538,20.375,20.415,265698,0
+TARK.US,D,20231030,000000,20.92,21.21,20,20.6,305386,0
+TARK.US,D,20231031,000000,20.775,21.715,20.4,21.58,144978,0
+TARK.US,D,20231101,000000,21.84,21.965,20.66,21.82,289222,0
+TARK.US,D,20231102,000000,23.985,25.515,23.985,25.51,329968,0
+TARK.US,D,20231103,000000,26.65,28.77,26.65,28.32,522288,0
+TARK.US,D,20231106,000000,28.78,28.895,26.54,27.38,161488,0
+TARK.US,D,20231107,000000,27.75,29.1,27.145,28.955,224844,0
+TARK.US,D,20231108,000000,29.2,29.2,27.625,28.205,166328,0
+TARK.US,D,20231109,000000,28.77,28.93,26.255,26.415,198166,0
+TARK.US,D,20231110,000000,26.185,27.4131,26.125,27.31,155894,0
+TARK.US,D,20231113,000000,26.94,27.51,25.915,27.51,178178,0
+TARK.US,D,20231114,000000,29.87,30.485,29.3027,30.345,519678,0
+TARK.US,D,20231115,000000,30.835,32.9195,30.625,31.905,573164,0
+TARK.US,D,20231116,000000,31.56,31.56,29.775,30.71,298970,0
+TARK.US,D,20231117,000000,31.1,32.855,30.8837,32.855,328014,0
+TARK.US,D,20231120,000000,33.135,34.775,32.85,34.585,431538,0
+TARK.US,D,20231121,000000,33.505,33.77,32.575,33.035,231250,0
+TARK.US,D,20231122,000000,33.83,34.08,32.605,33.62,279276,0
+TARK.US,D,20231124,000000,33.59,34.85,33.54,34.55,134162,0
+TARK.US,D,20231127,000000,34.375,35.614,33.55,35.315,273744,0
+TARK.US,D,20231128,000000,35.25,37.4233,34.81,37.27,281962,0
+TARK.US,D,20231129,000000,38.185,39.3675,37.325,37.6,338390,0
+TARK.US,D,20231130,000000,38.125,38.19,35.91,36.34,451902,0
+TARK.US,D,20231201,000000,36.755,40.045,36.33,40.045,582380,0
+TARK.US,D,20231204,000000,40.05,40.875,38.7806,40.38,666512,0
+TARK.US,D,20231205,000000,39.55,40.7,39.055,39.665,356746,0
+TARK.US,D,20231206,000000,40.755,41.43,39.24,39.33,475808,0
+TARK.US,D,20231207,000000,39.25,39.795,38.485,39.59,204106,0
+TARK.US,D,20231208,000000,39.03,41.945,38.91,41.165,499682,0
+TARK.US,D,20231211,000000,40.345,40.345,39.205,40.09,273844,0
+TARK.US,D,20231212,000000,40,40.2,38.895,39.745,273422,0
+TARK.US,D,20231213,000000,40.075,42.73,38.135,42.73,1008512,0
+TARK.US,D,20231214,000000,44.75,46.645,44.5,45.94,534996,0
+TARK.US,D,20231215,000000,46.095,46.095,43.6925,44.3,291940,0
+TARK.US,D,20231218,000000,43.26,45.154,43.26,44.115,294252,0
+TARK.US,D,20231219,000000,44.99,48.165,44.835,47.76,534128,0
+TARK.US,D,20231220,000000,47.75,48.4292,43.885,43.9,413214,0
+TARK.US,D,20231221,000000,45.98,46.375,44.33,46.055,338990,0
+TARK.US,D,20231222,000000,46.6,47.8808,46.165,47.31,384600,0
+TARK.US,D,20231226,000000,47.935,49.075,47.375,48.51,390390,0
+TARK.US,D,20231227,000000,50,50,48.7084,49.175,183764,0
+TARK.US,D,20231228,000000,49.22,49.72,48.69,49.35,245628,0
+TARK.US,D,20231229,000000,48.805,49.315,45.865,46.09,243018,0
+TARK.US,D,20240102,000000,44.595,45.07,42.225,42.77,356158,0
+TARK.US,D,20240103,000000,40.14,40.915,39.125,39.32,560308,0
+TARK.US,D,20240104,000000,39.1,40.735,38.75,39.95,542194,0
+TARK.US,D,20240105,000000,38.955,40.535,38.7355,39.895,262928,0
+TARK.US,D,20240108,000000,40.29,42.3498,39.67,42.34,544380,0
+TARK.US,D,20240109,000000,41.3,41.855,40.745,40.94,120698,0
+TARK.US,D,20240110,000000,40.99,41.355,39.34,40.49,197652,0
+TARK.US,D,20240111,000000,40.72,40.85,37.4,38.895,415594,0
+TARK.US,D,20240112,000000,38.3,39.7994,37.3,37.41,341366,0
+TARK.US,D,20240116,000000,36.265,37,35.245,36.36,279966,0
+TARK.US,D,20240117,000000,35.035,35.08,33.95,35.03,267730,0
+TARK.US,D,20240118,000000,35.915,35.965,33.78,34.67,254070,0
+TARK.US,D,20240119,000000,35.075,35.585,33.6925,35.53,382826,0
+TARK.US,D,20240122,000000,36.495,39,36.385,37.12,587928,0
+TARK.US,D,20240123,000000,37.745,38.185,36.5,37.19,279774,0
+TARK.US,D,20240124,000000,38.505,38.575,35.455,35.46,304556,0
+TARK.US,D,20240125,000000,35.46,35.9975,34.39,34.795,200358,0
+TARK.US,D,20240126,000000,35.36,36.352,34.75,34.865,165394,0
+TARK.US,D,20240129,000000,35.27,38.3,35.005,38.22,289196,0
+TARK.US,D,20240130,000000,38.04,38.05,36.115,36.115,229758,0
+TARK.US,D,20240131,000000,35.29,37.065,33.9255,33.965,218906,0
+TARK.US,D,20240201,000000,34.775,35.3298,33.375,34.875,253344,0
+TARK.US,D,20240202,000000,34.8,35.9691,33.75,35.835,276492,0
+TARK.US,D,20240205,000000,35.095,35.18,32.7,33.595,259044,0
+TARK.US,D,20240206,000000,34.05,35.8542,34.0326,35.845,236138,0
+TARK.US,D,20240207,000000,36.385,37.1778,35.25,36.51,256840,0
+TARK.US,D,20240208,000000,36.855,38.7,36.48,38.41,150048,0
+TARK.US,D,20240209,000000,39.555,40.6696,39.125,40.19,217702,0
+TARK.US,D,20240212,000000,40.305,42.6766,40.165,42.11,176088,0
+TARK.US,D,20240213,000000,37.5755,39.018,36.7132,37.415,188274,0
+TARK.US,D,20240214,000000,39.46,41.53,38.705,41.41,229372,0
+TARK.US,D,20240215,000000,42.38,43.965,41.99,43.255,226018,0
+TARK.US,D,20240216,000000,42.43,43.445,41.09,41.09,168682,0
+TARK.US,D,20240220,000000,40.32,40.3222,37.11,38.535,221772,0
+TARK.US,D,20240221,000000,37.075,37.075,35.5818,36.27,204218,0
+TARK.US,D,20240222,000000,37.76,38.375,36.745,38.005,155612,0
+TARK.US,D,20240223,000000,38.985,39.2432,37.5,37.86,103900,0
+TARK.US,D,20240226,000000,37.77,40.485,37.77,40.405,109230,0
+TARK.US,D,20240227,000000,41.53,42.84,41.3275,42.84,212612,0
+TARK.US,D,20240228,000000,42.65,43.625,41.829,42.225,118266,0
+TARK.US,D,20240229,000000,44.11,44.11,41.47,42.3,150902,0
+TARK.US,D,20240301,000000,42.425,42.87,40.95,42.14,74384,0
+TARK.US,D,20240304,000000,42.455,42.455,40.532,41.305,102460,0
+TARK.US,D,20240305,000000,39.75,40.65,37.905,38.45,177252,0
+TARK.US,D,20240306,000000,39.975,40.4,38.74,39.61,82596,0
+TARK.US,D,20240307,000000,40.195,40.947,39.42,40.455,102722,0
+TARK.US,D,20240308,000000,40.99,44,40.5259,41.265,274010,0
+TARK.US,D,20240311,000000,41.39,42.78,40.8706,41.15,108570,0
+TARK.US,D,20240312,000000,41.26,41.3402,39.475,40.5,152104,0
+TARK.US,D,20240313,000000,40.495,42.12,40.4,40.8,139744,0
+TARK.US,D,20240314,000000,40.985,41,37.15,38.065,186620,0
+TARK.US,D,20240315,000000,37.135,38.51,37.125,37.885,101740,0
+TARK.US,D,20240318,000000,38.25,38.535,37.01,38.105,119492,0
+TARK.US,D,20240319,000000,36.85,38,35.95,37.855,125288,0
+TARK.US,D,20240320,000000,37.94,40.6,37.355,40.34,178222,0
+TARK.US,D,20240321,000000,41.675,42.04,40.715,40.735,101158,0
+TARK.US,D,20240322,000000,39.755,40.405,38.75,38.95,87728,0
+TARK.US,D,20240325,000000,39.08,40.53,39.08,40.18,65064,0
+TARK.US,D,20240326,000000,40.825,41.3422,39.81,39.81,63872,0
+TARK.US,D,20240327,000000,41.25,41.25,39.03,39.955,80846,0
+TARK.US,D,20240328,000000,40.0087,40.755,39.8255,39.9,54014,0
+TARK.US,D,20240401,000000,39.02,39.6963,37.95,38.745,84914,0
+TARK.US,D,20240402,000000,35.93,36.46,35.185,36.31,125742,0
+TARK.US,D,20240403,000000,35.9272,36.79,35.445,36.41,171746,0
+TARK.US,D,20240404,000000,37.54,37.85,35.4425,35.52,94448,0
+TARK.US,D,20240405,000000,34.945,35.88,34.5,35.31,89200,0
+TARK.US,D,20240408,000000,36.165,36.76,35.955,36.62,54520,0
+TARK.US,D,20240409,000000,36.72,37.495,36.565,37.45,44356,0
+TARK.US,D,20240410,000000,35.35,36.1464,35.02,35.775,108140,0
+TARK.US,D,20240411,000000,36,36.7525,35.055,36.68,135878,0
+TARK.US,D,20240412,000000,35.81,35.83,33.9575,34.17,217404,0
+TARK.US,D,20240415,000000,34.3,34.33,30.9,31.05,216910,0
+TARK.US,D,20240416,000000,30.145,30.625,29.31,30.05,103508,0
+TARK.US,D,20240417,000000,30.5,30.635,28.85,29.155,135724,0
+TARK.US,D,20240418,000000,29.13,29.9803,28.585,28.95,121052,0
+TARK.US,D,20240419,000000,28.715,29.41,27.3715,27.715,153310,0
+TARK.US,D,20240422,000000,27.925,28.85,27.2,28.565,204052,0
+TARK.US,D,20240423,000000,28.65,30.845,28.65,30.235,177634,0
+TARK.US,D,20240424,000000,31.29,31.515,29.725,30.185,182912,0
+TARK.US,D,20240425,000000,28.655,29.8875,28.2514,29.84,122942,0
+TARK.US,D,20240426,000000,29.705,30.6763,29.2384,30.425,149702,0
+TARK.US,D,20240429,000000,31.6,32.5,31.4,31.995,92568,0
+TARK.US,D,20240430,000000,31.19,31.545,29.495,29.495,80902,0
+TARK.US,D,20240501,000000,29.17,31.75,28.9604,29.935,129802,0
+TARK.US,D,20240502,000000,31.045,31.565,29.82,31.41,161310,0
+TARK.US,D,20240503,000000,33.36,33.985,31.8242,32.21,139476,0
+TARK.US,D,20240506,000000,32.95,33.775,32.95,33.695,83292,0
+TARK.US,D,20240507,000000,33.135,33.26,32.2483,32.33,56258,0
+TARK.US,D,20240508,000000,30.98,31.2044,30.595,30.77,62630,0
+TARK.US,D,20240509,000000,30.36,30.4928,29.633,30.295,118196,0
+TARK.US,D,20240510,000000,30.765,30.765,28.555,28.645,161092,0
+TARK.US,D,20240513,000000,29.38,31.155,29.38,30.315,119230,0
+TARK.US,D,20240514,000000,31.3028,32.6832,31.3028,31.505,110992,0
+TARK.US,D,20240515,000000,33,33.3,31.4509,32.49,93730,0
+TARK.US,D,20240516,000000,32.215,32.315,31.25,31.33,51940,0
+TARK.US,D,20240517,000000,31.54,32.24,31.055,32.03,57882,0
+TARK.US,D,20240520,000000,32.14,32.28,31.21,32.24,44280,0
+TARK.US,D,20240521,000000,31.905,32.2049,31.47,31.69,62772,0
+TARK.US,D,20240522,000000,31.55,32.1625,31,31.32,112250,0
+TARK.US,D,20240523,000000,31.455,31.53,29.0975,29.435,134218,0
+TARK.US,D,20240524,000000,29.925,30.6,29.4442,30.41,98862,0
+TARK.US,D,20240528,000000,30.31,30.32,29.24,29.93,63632,0
+TARK.US,D,20240529,000000,28.9775,29.3,28.5,29.155,86400,0
+TARK.US,D,20240530,000000,28.315,28.633,27.855,28.29,110070,0
+TARK.US,D,20240531,000000,28.475,28.975,26.92,27.805,133226,0
+TARK.US,D,20240603,000000,28.645,29.125,27.62,28.415,127872,0
+TARK.US,D,20240604,000000,28.245,29.18,28.07,28.7472,69896,0
+TARK.US,D,20240605,000000,29.365,30.03,28.53,29.97,95628,0
+TARK.US,D,20240606,000000,29.995,31.1516,29.605,30.75,73258,0
+TARK.US,D,20240607,000000,29.805,30.635,29.3,29.505,57806,0
+TARK.US,D,20240610,000000,29.085,30.1022,28.805,29.965,26854,0
+TARK.US,D,20240611,000000,29.4,29.9982,28.725,29.965,29626,0
+TARK.US,D,20240612,000000,31.54,32.26,31,31.195,213058,0
+TARK.US,D,20240613,000000,31.81,31.81,30.15,30.19,85156,0
+TARK.US,D,20240614,000000,29.86,30.0275,29.05,29.545,147264,0
+TARK.US,D,20240617,000000,29.2,30.185,28.7722,29.875,80422,0
+TARK.US,D,20240618,000000,29.5,29.7025,29.095,29.195,88104,0
+TARK.US,D,20240620,000000,28.805,28.985,28.2298,28.8,128754,0
+TARK.US,D,20240621,000000,28.325,28.765,28.115,28.68,151514,0
+TARK.US,D,20240624,000000,28.67,29.46,28.125,28.54,146088,0
+TARK.US,D,20240625,000000,28.39,28.905,28.265,28.735,50960,0
+TARK.US,D,20240626,000000,28.52,29.17,28.47,29,83448,0
+TARK.US,D,20240627,000000,28.535,29.62,28.4467,29.5,115744,0
+TARK.US,D,20240628,000000,30.005,30.01,28.95,29.42,143940,0
+TARK.US,D,20240701,000000,29.7,30.475,29.7,30.16,87212,0
+TARK.US,D,20240702,000000,30.125,30.805,30.125,30.6375,66634,0
+TARK.US,D,20240703,000000,31.1,32.125,30.9136,31.625,73128,0
+TARK.US,D,20240705,000000,31.3,32.19,30.86,32.19,70656,0
+TARK.US,D,20240708,000000,32.265,32.56,31.555,32.035,97880,0
+TARK.US,D,20240709,000000,31.95,32.543,31.49,32.265,31970,0
+TARK.US,D,20240710,000000,32,32.15,31.245,32.035,60824,0
+TARK.US,D,20240711,000000,33.5,34.3,31.735,31.805,220668,0
+TARK.US,D,20240712,000000,32.1,33.54,32.06,33.305,123130,0
+TARK.US,D,20240715,000000,34.4,35.225,33.59,34.6,243930,0
+TARK.US,D,20240716,000000,35.435,37.1,34.51,37.035,239674,0
+TARK.US,D,20240717,000000,35.675,37.24,34.8227,35.59,172708,0
+TARK.US,D,20240718,000000,35.63,36.25,32.485,32.875,215270,0
+TARK.US,D,20240719,000000,33.065,33.375,32.49,32.895,66610,0
+TARK.US,D,20240722,000000,33.45,34.3612,32.815,34.285,94198,0
+TARK.US,D,20240723,000000,34.035,35.16,34.035,34.5,67658,0
+TARK.US,D,20240724,000000,32.77,33.0352,30.035,30.13,140746,0
+TARK.US,D,20240725,000000,29.805,32.3595,29.5022,30.685,111604,0
+TARK.US,D,20240726,000000,31.92,32.04,30.765,31.47,68866,0
+TARK.US,D,20240729,000000,31.92,32.66,31.215,31.645,58496,0
+TARK.US,D,20240730,000000,31.885,32.115,30.0725,30.29,44338,0
+TARK.US,D,20240731,000000,30.9,32.338,30.9,31.09,73354,0
+TARK.US,D,20240801,000000,30.75,31.1725,27.5,27.975,226660,0
+TARK.US,D,20240802,000000,26.195,26.659,24.845,25.35,379048,0
+TARK.US,D,20240805,000000,20.23,24.28,20,23.345,577430,0
+TARK.US,D,20240806,000000,24.145,24.75,23.06,23.99,97840,0
+TARK.US,D,20240807,000000,25.12,25.45,23.16,23.185,180950,0
+TARK.US,D,20240808,000000,24.02,25.335,23.725,25.255,101190,0
+TARK.US,D,20240809,000000,25.53,25.825,25.05,25.49,33204,0
+TARK.US,D,20240812,000000,25.37,25.44,24.53,24.77,46424,0
+TARK.US,D,20240813,000000,25.16,26.9075,25.14,26.845,136838,0
+TARK.US,D,20240814,000000,27.395,27.395,25.75,25.97,86222,0
+TARK.US,D,20240815,000000,26.9,28.5,26.9,28.385,297922,0
+TARK.US,D,20240816,000000,28.255,28.88,28.175,28.655,128882,0
+TARK.US,D,20240819,000000,28.84,29.935,28.6675,29.935,118202,0
+TARK.US,D,20240820,000000,29.98,30.255,28.86,29.23,109598,0
+TARK.US,D,20240821,000000,29.285,30.63,29.285,30.54,51930,0
+TARK.US,D,20240822,000000,30.56,30.6826,28.675,28.795,121358,0
+TARK.US,D,20240823,000000,29.565,31.465,29.565,31.345,85128,0
+TARK.US,D,20240826,000000,31.12,31.45,30.28,30.57,116648,0
+TARK.US,D,20240827,000000,30,30.345,29.585,30.265,27896,0
+TARK.US,D,20240828,000000,29.865,29.865,28.1925,28.69,55296,0
+TARK.US,D,20240829,000000,29.435,30.44,29.02,29.02,99246,0
+TARK.US,D,20240830,000000,29.56,29.7077,28.45,29.395,133050,0
+TARK.US,D,20240903,000000,28.885,29.1745,26.79,26.96,100094,0
+TARK.US,D,20240904,000000,26.46,27.8,26.255,26.795,70420,0
+TARK.US,D,20240905,000000,26.98,28.25,26.97,27.69,93486,0
+TARK.US,D,20240906,000000,28.32,28.33,24.8464,25.12,210758,0
+TARK.US,D,20240909,000000,25.895,26.895,25.7788,26.41,76506,0
+TARK.US,D,20240910,000000,26.3,27.18,25.8,27.18,46100,0
+TARK.US,D,20240911,000000,27.145,28.41,26.445,28.385,137954,0
+TARK.US,D,20240912,000000,28.425,29.5202,28.1968,29.265,116652,0
+TARK.US,D,20240913,000000,29.375,30.4,29.375,30.31,137068,0
+TARK.US,D,20240916,000000,30,30.3388,29.4,30.225,32696,0
+TARK.US,D,20240917,000000,30.935,31.57,30.5,30.59,81338,0
+TARK.US,D,20240918,000000,31.0465,32.73,30.6,30.79,179248,0
+TARK.US,D,20240919,000000,32.935,33.395,32.205,32.555,202524,0
+TARK.US,D,20240920,000000,32.1226,32.18,30.95,32.075,101004,0
+TARK.US,D,20240923,000000,31.91,32.2242,31.7,31.79,77206,0
+TARK.US,D,20240924,000000,32.305,32.6,31.25,32.535,158074,0
+TARK.US,D,20240925,000000,32.51,32.61,31.6,31.75,71844,0
+TARK.US,D,20240926,000000,32.495,32.665,31.2,32.14,308934,0
+TARK.US,D,20240927,000000,32.85,33.215,32.6,32.99,122852,0
+TARK.US,D,20240930,000000,32.65,33.25,31.9116,32.49,110996,0
+TARK.US,D,20241001,000000,32.1781,32.1781,30,30.735,106230,0
+TARK.US,D,20241002,000000,29.835,30.605,29.78,30.3,70144,0
+TARK.US,D,20241003,000000,30.04,30.3,29.4,29.66,36124,0
+TARK.US,D,20241004,000000,30.645,31.13,30,31.1,54092,0
+TARK.US,D,20241007,000000,30.355,31.115,29.915,30.26,36572,0
+TARK.US,D,20241008,000000,30.26,31.24,30.26,31.16,54808,0
+TARK.US,D,20241009,000000,31.26,31.645,31.01,31.285,24948,0
+TARK.US,D,20241010,000000,30.15,30.9172,29.6782,30.58,37188,0
+TARK.US,D,20241011,000000,29.615,31.33,29.615,31.075,64332,0
+TARK.US,D,20241014,000000,31.49,32.225,30.8649,32.1337,79050,0
+TARK.US,D,20241015,000000,32.16,32.525,30.93,32.135,64396,0
+TARK.US,D,20241016,000000,32.65,32.76,31.69,32.36,27194,0
+TARK.US,D,20241017,000000,32.97,32.97,31.4925,31.805,15866,0
+TARK.US,D,20241018,000000,32.225,33,32.19,33,27602,0
+TARK.US,D,20241021,000000,32.465,32.51,31.54,32.1,32594,0
+TARK.US,D,20241022,000000,31.75,31.9173,31.3005,31.65,21204,0
+TARK.US,D,20241023,000000,31.538,31.538,29.375,29.995,71724,0
+TARK.US,D,20241024,000000,31.53,32,31.06,31.98,27054,0
+TARK.US,D,20241025,000000,32.07,33.035,32.055,32.28,30082,0
+TARK.US,D,20241028,000000,33.085,33.95,32.97,33.245,45850,0
+TARK.US,D,20241029,000000,33.21,33.36,32.77,33.34,45368,0
+TARK.US,D,20241030,000000,32.88,34.005,32.88,33.115,32256,0
+TARK.US,D,20241031,000000,32.055,32.245,29.65,29.885,120182,0
+TARK.US,D,20241101,000000,30.13,30.925,30.13,30.9,52140,0
+TARK.US,D,20241104,000000,30.355,31.44,30,30.95,27294,0
+TARK.US,D,20241105,000000,31.225,33.02,31.105,32.915,49976,0
+TARK.US,D,20241106,000000,36.41,38.34,35.595,38.14,112872,0
+TARK.US,D,20241107,000000,38.5476,39.4,38.5476,39.22,45740,0
+TARK.US,D,20241108,000000,38.435,41.13,38.435,40.935,146990,0
+TARK.US,D,20241111,000000,43.87,47.48,43.785,46.8,265830,0
+TARK.US,D,20241112,000000,45.66,47.3,44.54,45.125,100790,0
+TARK.US,D,20241113,000000,46.165,47.4,43.285,43.405,106426,0
+TARK.US,D,20241114,000000,43.5,43.65,40.335,40.385,78096,0
+TARK.US,D,20241115,000000,40.515,40.515,38.995,39.83,123658,0
+TARK.US,D,20241118,000000,41.495,42.5275,40.2225,42.23,67728,0
+TARK.US,D,20241119,000000,41.685,43.495,41.5,43.495,35202,0
+TARK.US,D,20241120,000000,43.12,43.51,41.45,42.575,47224,0
+TARK.US,D,20241121,000000,43.1,43.2009,40.65,41.695,33274,0
+TARK.US,D,20241122,000000,41.51,44.3039,41.51,43.835,43396,0
+TARK.US,D,20241125,000000,45.965,46.75,44.9205,45.11,107988,0
+TARK.US,D,20241126,000000,44.22,44.975,43.6,43.76,31110,0
+TARK.US,D,20241127,000000,45,47.3355,44.02,45.24,72515,0
+TARK.US,D,20241129,000000,45.76,47.2,45.76,46.55,40123,0
+TARK.US,D,20241202,000000,47.85,49.2399,47.481,48.94,72082,0
+TARK.US,D,20241203,000000,47.58,48.6,47.271,48.3,90890,0
+TARK.US,D,20241204,000000,49.33,51.2499,48.745,51.17,75661,0
+TARK.US,D,20241205,000000,51.83,52.23,50.35,50.35,84747,0
+TARK.US,D,20241206,000000,51.99,54.7,51.7,54.61,109018,0
+TARK.US,D,20241209,000000,55.61,55.61,50.9159,51.77,109809,0
+TARK.US,D,20241210,000000,52.03,53.56,50.25,50.57,48730,0
+TARK.US,D,20241211,000000,52.12,52.805,51.0966,52.5,69763,0
+TARK.US,D,20241212,000000,52.08,52.926,50.75,51.01,38545,0
+TARK.US,D,20241213,000000,51.75,51.76,49.93,51.76,31164,0
+TARK.US,D,20241216,000000,52.54,54.8299,52.05,54.54,67437,0
+TARK.US,D,20241217,000000,54.4,55.06,52.6919,54.47,50847,0
+TARK.US,D,20241218,000000,53.9,54.44,45.79,46.91,94391,0
+TARK.US,D,20241219,000000,48.83,49.1902,45.3617,46.16,80564,0
+TARK.US,D,20241220,000000,44.41,49.16,44.19,48.11,82763,0
+TARK.US,D,20241223,000000,48.18,48.18,46.0807,47.64,76929,0
+TARK.US,D,20241224,000000,48.39,50.55,48.39,50.5,54012,0
+TARK.US,D,20241226,000000,50.08,50.7174,49.32,50.46,25887,0
+TARK.US,D,20241227,000000,49.82,49.82,46.21,47.57,42562,0
+TARK.US,D,20241230,000000,45.69,45.8921,43.64,44.95,58306,0
+TARK.US,D,20241231,000000,45.5,45.62,43.2446,43.62,82808,0
+TARK.US,D,20250102,000000,44.22,44.8,42.6,43.8,39232,0
+TARK.US,D,20250103,000000,44.55,48.18,44.55,48.12,46951,0
+TARK.US,D,20250106,000000,49.89,51.3,49.49,50.3,38352,0
+TARK.US,D,20250107,000000,51.07,51.6073,45.94,46.56,41988,0
+TARK.US,D,20250108,000000,46.09,47.21,44.85,46.7,15525,0
+TARK.US,D,20250110,000000,44.5,45.05,42.5215,44.39,51271,0
+TARK.US,D,20250113,000000,42.01,43.12,41.1,43.12,57507,0
+TARK.US,D,20250114,000000,44.93,45.3722,42.2435,42.69,61358,0
+TARK.US,D,20250115,000000,45.61,47.26,45.26,46.16,53442,0
+TARK.US,D,20250116,000000,46.58,46.85,45.235,46.23,23722,0
+TARK.US,D,20250117,000000,48.1,48.585,47.44,47.44,33488,0
+TARK.US,D,20250121,000000,49.4579,50.8,47.68,50.53,283497,0
+TARK.US,D,20250122,000000,50.64,51.9177,50.6301,51.41,61722,0
+TARK.US,D,20250123,000000,50.47,52.52,49.7532,52.42,45202,0
+TARK.US,D,20250124,000000,52.99,53.9384,51.84,51.86,23965,0
+TARK.US,D,20250127,000000,47.66,50.61,47.08,48.99,129871,0
+TARK.US,D,20250128,000000,49.59,51.57,47.921,51.2,22819,0
+TARK.US,D,20250129,000000,50.81,51.65,50.0055,51.11,92446,0
+TARK.US,D,20250130,000000,52.4499,54.4999,52.3,53.49,54632,0
+TARK.US,D,20250131,000000,54.55,55.65,51.88,52.57,109813,0
+TARK.US,D,20250203,000000,48.16,51.33,48,50.77,71878,0
+TARK.US,D,20250204,000000,51.92,53.357135,51.853566,52.88,32411,0
+TARK.US,D,20250205,000000,52.76,54.395,52.76,54.075,40417,0
+TARK.US,D,20250206,000000,53,53.09,51.14,52.21,80344,0
+TARK.US,D,20250207,000000,52.46,54.32,51.58,52.26,154455,0
+TARK.US,D,20250210,000000,52.87,53.5099,52.02,52.2,86045,0
+TARK.US,D,20250211,000000,51.11,52.09,49.22,49.96,54041,0
+TARK.US,D,20250212,000000,48.47,52.39,48.47,52.03,65951,0
+TARK.US,D,20250213,000000,52.41,56.62,52.41,55.43,93473,0
+TARK.US,D,20250214,000000,57.79,59.6199,57.4102,59.13,125207,0
+TARK.US,D,20250218,000000,60.61,61.52,56.942,58.29,93081,0
+TARK.US,D,20250219,000000,58.41,58.929,56.4,56.93,47467,0
+TARK.US,D,20250220,000000,56.34,56.34,51.72,53.85,97927,0
+TARK.US,D,20250221,000000,54.74,54.74,47.37,47.6,124228,0
+TARK.US,D,20250224,000000,47.38,48.04,43.76,45.73,114654,0
+TARK.US,D,20250225,000000,44.1,44.4,39.63,40.96,304559,0
+TARK.US,D,20250226,000000,41.85,43.3879,41,41.69,160860,0
+TARK.US,D,20250227,000000,43.07,43.34,38.9,38.965,159861,0
+TARK.US,D,20250228,000000,37.4,40.75,36.8,40.32,157239,0
+TARK.US,D,20250303,000000,42.19,42.5,36.0939,36.7,117724,0
+TARK.US,D,20250304,000000,34.42,38.58,32.67,36.91,456596,0
+TARK.US,D,20250305,000000,37.31,39,36,38.8,177491,0
+TARK.US,D,20250306,000000,36.61,38.11,34.8,35.25,121667,0
+TARK.US,D,20250307,000000,34.735,36.0828,31.98,35.61,211880,0
+TARK.US,D,20250310,000000,33.47,33.47,28.5001,29.33,416800,0
+TARK.US,D,20250311,000000,29.45,31.06,28.4552,29.82,117391,0
+TARK.US,D,20250312,000000,32,32.33,30.13,31.51,123646,0
+TARK.US,D,20250313,000000,30.78,30.98,28.16,28.47,96192,0
+TARK.US,D,20250314,000000,30.17,31.05,29.955,30.82,89651,0
+TARK.US,D,20250317,000000,30.83,32.46,30.2723,31.77,99672,0
+TARK.US,D,20250318,000000,30.61,30.61,28.875,29.52,119103,0
+TARK.US,D,20250319,000000,30.28,32.97,30.04,31.8,143855,0
+TARK.US,D,20250320,000000,31.01,32.7978,31.01,31.67,56513,0
+TARK.US,D,20250321,000000,30.76,33.7057,30.72,33.65,49924,0
+TARK.US,D,20250324,000000,35.53,37.163,35.11,37.11,138856,0
+TARK.US,D,20250325,000000,37.17,37.35,36.05,36.9,67790,0
+TARK.US,D,20250326,000000,36.4506,36.85,33.08,33.6,88676,0
+TARK.US,D,20250327,000000,32.96,34.46,32.35,32.4,60162,0
+TARK.US,D,20250328,000000,32.2,32.2,29.48,29.89,111033,0
+TARK.US,D,20250331,000000,27.51,28.58,26,28.48,509298,0
+TARK.US,D,20250401,000000,28.74,29.63,27.46,28.59,72244,0
+TARK.US,D,20250402,000000,27.38,31,27.38,30.17,130897,0
+TARK.US,D,20250403,000000,25.92,26.82,24.91,25.45,241787,0
+TARK.US,D,20250404,000000,23.2,23.77,20.135,21.68,670892,0
+TARK.US,D,20250407,000000,19.16,24.625,18.254,22.18,344892,0
+TARK.US,D,20250408,000000,24.52,24.5303,19.5687,20.37,256610,0
+TARK.US,D,20250409,000000,20.09,27.5,20.09,27.03,333778,0
+TARK.US,D,20250410,000000,24.96,25.23,21.79,23.93,147503,0
+TARK.US,D,20250411,000000,23.77,25.4699,23.0774,25.44,70759,0
+TARK.US,D,20250414,000000,27.04,27.04,24.67,25.65,72115,0
+TARK.US,D,20250415,000000,25.6801,26.68,25.3141,26.03,46906,0
+TARK.US,D,20250416,000000,24.74,25.07,23.251,24.31,45766,0
+TARK.US,D,20250417,000000,24.66,24.79,23.98,24.37,53908,0
+TARK.US,D,20250421,000000,24,24,22.85,23.56,79093,0
+TARK.US,D,20250422,000000,24.24,26,24.24,25.47,70594,0
+TARK.US,D,20250423,000000,28.14,29.125,27.3021,27.45,201434,0
+TARK.US,D,20250424,000000,27.71,29.74,27.71,29.74,151311,0
+TARK.US,D,20250425,000000,29.84,31.2342,29.45,30.99,148127,0
+TARK.US,D,20250428,000000,31.45,32.23,29.75,31.24,115608,0
+TARK.US,D,20250429,000000,31.16,31.75,30.84,31.61,31788,0
+TARK.US,D,20250430,000000,29.21,30.91,28.45,30.72,66617,0
+TARK.US,D,20250501,000000,32.18,32.19,30.45,30.45,61196,0
+TARK.US,D,20250502,000000,30.7,32.7723,30.56,32,73881,0
+TARK.US,D,20250505,000000,30.99,31.13,30.4,30.47,36548,0
+TARK.US,D,20250506,000000,28.82,29.1481,27.91,28.18,76410,0
+TARK.US,D,20250507,000000,28.4,29.1571,27.995,29.07,51772,0
+TARK.US,D,20250508,000000,29.98,32.03,29.85,31.35,52663,0
+TARK.US,D,20250509,000000,31.881,32.95,31,31.09,80337,0
+TARK.US,D,20250512,000000,34.61,35.26,33.6901,34.74,530937,0
+TARK.US,D,20250513,000000,36.01,38.87,35.92,38.51,412605,0
+TARK.US,D,20250514,000000,39.42,40.19,38.17,38.92,278253,0
+TARK.US,D,20250515,000000,37.89,38.17,36.42,37.65,76633,0
+TARK.US,D,20250516,000000,38.51,39.9,38.41,39.75,185780,0
+TARK.US,D,20250519,000000,37.47,38.69,37.47,38.61,159130,0
+TARK.US,D,20250520,000000,38.68,39.25,37.86,38.63,54038,0
+TARK.US,D,20250521,000000,38.17,38.857,35.77,36.15,85400,0
+TARK.US,D,20250522,000000,36.24,38,36.08,37.19,77981,0
+TARK.US,D,20250523,000000,35.28,36.9,35.28,36.58,38223,0
+TARK.US,D,20250527,000000,38.29,39.4,37.91,39.21,190915,0
+TARK.US,D,20250528,000000,39.41,39.41,37.71,37.71,69791,0
+TARK.US,D,20250529,000000,38.84,38.84,36.99,37.33,44305,0
+TARK.US,D,20250530,000000,36.98,37.54,35.75,36.9,50931,0
+TARK.US,D,20250602,000000,37.5474,38.21,36.21,38.04,43165,0
+TARK.US,D,20250603,000000,38.1,39.66,37.725,39.11,267034,0
+TARK.US,D,20250604,000000,39.29,39.519,38.065,39.09,110403,0
+TARK.US,D,20250605,000000,39.0101,40.1,35.96,36.9,159113,0
+TARK.US,D,20250606,000000,39.36,43.77,39.315,43.09,400541,0
+TARK.US,D,20250609,000000,44.63,44.98,43.365,44.77,135119,0
+TARK.US,D,20250610,000000,45.48,46.17,44.4048,45.67,108774,0
+TARK.US,D,20250611,000000,46.375,47.64,45.87,46.41,152143,0
+TARK.US,D,20250612,000000,45.4,45.8,44.03,44.28,97998,0
+TARK.US,D,20250613,000000,42.2,45.205,42.17,44.48,150600,0
+TARK.US,D,20250616,000000,47.09,48.84,46.69,48.45,166366,0
+TARK.US,D,20250617,000000,48.42,49.095,46.36,46.94,170832,0
+TARK.US,D,20250618,000000,47.42,51.27,46.53,51.02,339212,0
+TARK.US,D,20250620,000000,53.52,53.52,50.835,52.46,86881,0
+TARK.US,D,20250623,000000,52,55.41,51.11,54.19,401682,0
+TARK.US,D,20250624,000000,55.49,57.14,54.73,56.38,200035,0
+TARK.US,D,20250625,000000,57.73,57.96,54.35,55.07,144310,0
+TARK.US,D,20250626,000000,55.76,57.65,55.302,57.38,78291,0
+TARK.US,D,20250627,000000,58.02,58.02,54.1436,55.59,77869,0
+TARK.US,D,20250630,000000,56.62,57.41,56.184,56.32,72685,0
+TARK.US,D,20250701,000000,54.8,55.76,53.11,54.2,83761,0
+TARK.US,D,20250702,000000,54.33,57,54.33,56.81,84919,0
+TARK.US,D,20250703,000000,57.06,57.8,56.78,57.54,51971,0
+TARK.US,D,20250707,000000,56.05,56.81,55.2543,56.53,58325,0
+TARK.US,D,20250708,000000,57.19,58.01,56.8,57.22,89566,0
+TARK.US,D,20250709,000000,58.11,59.599,57.3323,59.44,80803,0
+TARK.US,D,20250710,000000,61.05,61.49,59.18,61.42,62519,0
+TARK.US,D,20250711,000000,60.56,61.4399,58.91,59.32,75504,0
+TARK.US,D,20250714,000000,59.69,61.61,59.69,61.52,47247,0
+TARK.US,D,20250715,000000,62.28,62.2999,59.2825,59.7,55262,0
+TARK.US,D,20250716,000000,60.87,64.69,60.86,64.18,96508,0
+TARK.US,D,20250717,000000,64.68,66.49,64.25,65.9,64182,0
+TARK.US,D,20250718,000000,67.74,70.21,67.095,68.32,82546,0
+TARK.US,D,20250721,000000,69.8,70.95,66.78,66.79,105490,0
+TARK.US,D,20250722,000000,66.79,66.9424,62.84,65.86,79255,0
+TARK.US,D,20250723,000000,66.93,67.655,65.34,67.655,49917,0
+TARK.US,D,20250724,000000,66.165,66.165,64.4203,64.98,32531,0
+TARK.US,D,20250725,000000,65.34,66.83,64.775,66.6,47048,0
+TARK.US,D,20250728,000000,67.74,67.8,66.4915,66.51,32184,0
+TARK.US,D,20250729,000000,67.05,67.05,62.4,62.9374,60449,0
+TARK.US,D,20250730,000000,64.25,65.64,63.1999,64.59,73449,0
+TARK.US,D,20250731,000000,66.63,67.25,63.42,64.48,99159,0
+TARK.US,D,20250801,000000,58.84,58.92,55.6,56.84,146145,0
+TARK.US,D,20250804,000000,58.34,60.7,57.55,60.61,82049,0
+TARK.US,D,20250805,000000,60.28,60.62,58.56,59.1835,67499,0
+TARK.US,D,20250806,000000,59.64,61.54,58.94,61.48,289197,0
+TARK.US,D,20250807,000000,63.29,63.3286,60.11,61.87,57229,0
+TARK.US,D,20250808,000000,62.95,63.06,61.705,62.4724,36506,0
+TARK.US,D,20250811,000000,63.89,66.1399,63.13,63.2794,56091,0
+TARK.US,D,20250812,000000,65.6,66.055,63.67,65.87,61639,0
+TARK.US,D,20250813,000000,67.6882,69.31,66.5401,67.58,87913,0
+TARK.US,D,20250814,000000,65.83,67.8,65.11,66.57,112605,0
+TARK.US,D,20250815,000000,65.1543,66.44,64.96,66.18,38577,0
+TARK.US,D,20250818,000000,65.24,66.845,64.39,66.35,39188,0
+TARK.US,D,20250819,000000,65.97,65.97,60.92,61.0914,73736,0
+TARK.US,D,20250820,000000,60.1038,60.74,56.62,60.5,118139,0
+TARK.US,D,20250821,000000,59.435,60.91,59.06,60.1838,38735,0
+TARK.US,D,20250822,000000,60.5,66.35,60.31,65.1211,102580,0
+TARK.US,D,20250825,000000,64.85,65.252,63.0988,63.53,35732,0
+TARK.US,D,20250826,000000,63.8,64.81,63.48,64.53,26313,0
+TARK.US,D,20250827,000000,64.23,64.3607,62.87,63.4547,26714,0
+TARK.US,D,20250828,000000,64.43,65.11,63.6,64.2628,41420,0
+TARK.US,D,20250829,000000,64.1749,64.1749,61.665,62.425,24757,0
+TARK.US,D,20250902,000000,59.81,61.77,58.22,61.529,56076,0
+TARK.US,D,20250903,000000,62.42,63.16,61.21,61.9746,36071,0
+TARK.US,D,20250904,000000,61.98,62.58,60.52,62.4434,49855,0
+TARK.US,D,20250905,000000,64.26,64.26,60.25,62.966,80646,0
+TARK.US,D,20250908,000000,64.6418,64.685,63.71,64.1395,61325,0
+TARK.US,D,20250909,000000,65.04,65.45,63.21,64.9675,57172,0
+TARK.US,D,20250910,000000,66.2,66.2,62.915039,63.45,104130,0
+TARK.US,D,20250911,000000,64.05,67.79,63.86,67.66,126292,0
+TARK.US,D,20250912,000000,68.28,68.4747,67.16,68.37,66994,0
+TARK.US,D,20250915,000000,69.94,70.64,69.27,70.21,57022,0
+TARK.US,D,20250916,000000,71,72.6785,69.5,72.46,60246,0
+TARK.US,D,20250917,000000,72.31,73.33,68.67,72.08,62363,0
+TARK.US,D,20250918,000000,73.84,76.61,73.84,76.29,51001,0
+TARK.US,D,20250919,000000,78.95,80.6395,78.1201,79.52,84865,0
+TARK.US,D,20250922,000000,79.04,80.3,78.1,78.9137,46707,0
+TARK.US,D,20250923,000000,80.15,80.15,76.27,76.92,56783,0
+TARK.US,D,20250924,000000,78.69,78.83,76.07,76.74,36362,0
+TARK.US,D,20250925,000000,73.49,74.83,70.44,73.67,60987,0
+TARK.US,D,20250926,000000,74.9,76,72.5,75.82,62461,0
+TARK.US,D,20250929,000000,77.78,81.59,77.3,81.15,57092,0
+TARK.US,D,20250930,000000,80.1,82.99,79.21,82.1,54671,0
+TARK.US,D,20251001,000000,80.5,84.5899,80.5,83.0895,35197,0
+TARK.US,D,20251002,000000,86,87.5,84.15,86.87,51142,0
+TARK.US,D,20251003,000000,87.99,88.08,83.9,85.8,59088,0
+TARK.US,D,20251006,000000,90.47,92.17,88.5,91.15,55305,0
+TARK.US,D,20251007,000000,91.96,91.96,85.8,86.9173,59280,0
+TARK.US,D,20251008,000000,88.43,94,86.612,93.4723,76654,0
+TARK.US,D,20251009,000000,93.1,93.212,90.42,91.82,136575,0
+TARK.US,D,20251010,000000,93.16,93.16,80.96,81.61,232551,0
+TARK.US,D,20251013,000000,85.25,85.5,81.9,83.602,83725,0
+TARK.US,D,20251014,000000,79.43,85.11,76.37,82.06,212828,0
+TARK.US,D,20251015,000000,85.67,87.76,82.19,85.77,106911,0
+TARK.US,D,20251016,000000,86.96,87.76,80.8601,81.7367,94767,0
+TARK.US,D,20251017,000000,79.41,81.93,78.1984,80.67,79020,0
+TARK.US,D,20251020,000000,83.6,88.37,83.6,87.83,53296,0
+TARK.US,D,20251021,000000,87.21,87.2471,84.63,85.1129,41226,0
+TARK.US,D,20251022,000000,83.11,83.31,75.3,78.8308,98661,0
+TARK.US,D,20251023,000000,78.995,83.3573,78.75,83.1954,55108,0
+TARK.US,D,20251024,000000,85.67,86.8399,85.4101,85.9981,38817,0
+TARK.US,D,20251027,000000,87.32,88.78,85.55931,87.68,44865,0
+TARK.US,D,20251028,000000,88.05,88.05,86.01,86.0353,75023,0
+TARK.US,D,20251029,000000,87.08,87.68,83.8872,85.6983,45761,0
+TARK.US,D,20251030,000000,82.15,83.26,78.94,79.1474,212596,0
+TARK.US,D,20251031,000000,81.62,86.275,81.62,84.95,111313,0
+TARK.US,D,20251103,000000,85.2,85.21,80.66,83.2304,334641,0
+TARK.US,D,20251104,000000,77.32,80.18,74.22,74.4391,130407,0
+TARK.US,D,20251105,000000,75.75,77.91,73.7,76.805,42728,0
+TARK.US,D,20251106,000000,75.39,76.04,69.12,69.6494,150107,0
+TARK.US,D,20251107,000000,66.68,69.4788,63.53,69.36,105050,0
+TARK.US,D,20251110,000000,74,74,71.97,72.8059,51417,0
+TARK.US,D,20251111,000000,71.45,72.1201,70.2205,71.44,41385,0
+TARK.US,D,20251112,000000,72.8,72.84,69.21,70.24,65556,0
+TARK.US,D,20251113,000000,68.71,68.71,62.1,62.8442,62914,0
+TARK.US,D,20251114,000000,58.89,64.5967,58.271,62.68,221590,0
+TARK.US,D,20251117,000000,61.29,62.65,58.6736,60.0914,133408,0
+TARK.US,D,20251118,000000,59.13,60.7145,57.36,59.2728,63060,0
+TARK.US,D,20251119,000000,59.55,60.1796,56.76,58.5272,47752,0
+TARK.US,D,20251120,000000,61.85,62.68,53.92,54.1344,89363,0
+TARK.US,D,20251121,000000,54.64,58.15,52.4343,56.5661,82816,0
+TARK.US,D,20251124,000000,58.54,62.03,58.18,61.9583,43418,0
+TARK.US,D,20251125,000000,60.03,62.92,58.74,62.6744,42320,0
+TARK.US,D,20251126,000000,63.73,64.96,63.14,64.6325,33257,0
+TARK.US,D,20251128,000000,66,66.7454,65.27,66.5101,16456,0
+TARK.US,D,20251201,000000,63.62,64.605,62.5101,63.0706,74557,0
+TARK.US,D,20251202,000000,64.68,66.1988,63.94,64.04,30177,0
+TARK.US,D,20251203,000000,64.3,68.4,64.3,68.2963,76250,0
+TARK.US,D,20251204,000000,68.45,71.8,67.84,71.4037,38197,0
+TARK.US,D,20251205,000000,70.635,71.53,69.935,70.1986,29788,0
+TARK.US,D,20251208,000000,70.4,70.805,69.12,70.149,44220,0
+TARK.US,D,20251209,000000,69.08,72.0161,68.662,71.2199,81303,0
+TARK.US,D,20251210,000000,70.34,73.4,70.1142,72.2049,62026,0
+TARK.US,D,20251211,000000,70.23,71.2499,68.41,70.4726,50642,0
+TARK.US,D,20251212,000000,70.43,71,65.9,67.391,23106,0
+TARK.US,D,20251215,000000,68.42,69.28,65.2,65.4723,38100,0
+TARK.US,D,20251216,000000,65.48,67.09,64.87,66.9649,19795,0
+TARK.US,D,20251217,000000,67.86,69.1399,62.67,62.8601,55805,0
+TARK.US,D,20251218,000000,67.29,67.29,64.22,64.5036,88900,0
+TARK.US,D,20251219,000000,65.99,67.3362,65.99,67.26,16186,0
+TARK.US,D,20251222,000000,68.81,70.5,68.5,69.1378,29968,0
+TARK.US,D,20251223,000000,53.32,53.625,52.02,53.255,70184,0
+TARK.US,D,20251224,000000,52.905,53.29,52.1,53.1156,53148,0
+TARK.US,D,20251226,000000,52.492,52.675,51.1,51.8791,59330,0
+TARK.US,D,20251229,000000,50.5,51.97,50.25,50.4985,121267,0
+TARK.US,D,20251230,000000,50.89,50.89,49.43,49.545,58736,0
+TARK.US,D,20251231,000000,49.67,49.67,48.25,48.55,35914,0
+TARK.US,D,20260102,000000,49.84,50.39,48.94,50.0113,25255,0
+TARK.US,D,20260105,000000,51.77,54.2899,51.77,53.78,48788,0
+TARK.US,D,20260106,000000,54.09,54.86,53.2434,54.7605,20939,0
+TARK.US,D,20260107,000000,53.95,54.62,53.5,53.7505,18981,0
+TARK.US,D,20260108,000000,53.36,53.555,52.145,52.8925,41764,0
+TARK.US,D,20260109,000000,53.2,53.64,51.9873,52.5473,17732,0
+TARK.US,D,20260112,000000,53.41,55.7,53.41,55.3789,31633,0
+TARK.US,D,20260113,000000,55.81,56.75,54.5,56.2277,26865,0
+TARK.US,D,20260114,000000,56.07,56.44,55,56.2498,20116,0
+TARK.US,D,20260115,000000,56.27,56.64,54.205,54.3431,55692,0
+TARK.US,D,20260116,000000,54,55.22,54,54.2213,36276,0
+TARK.US,D,20260120,000000,51.06,52.7,50.75,50.85,44337,0
+TARK.US,D,20260121,000000,51.4,52.8,49.7601,52.2656,28936,0
+TARK.US,D,20260122,000000,53.28,54.95,52.89,54.84,31380,0
+TARK.US,D,20260123,000000,54.48,54.48,52.47,52.88,21480,0
+TARK.US,D,20260126,000000,51.83,52.69,51.78,51.81,21000,0
+TARK.US,D,20260127,000000,52.1901,52.1901,51.0812,51.74,8041,0
+TARK.US,D,20260128,000000,51.93,51.93,50.26,50.54,59092,0
+TARK.US,D,20260129,000000,50.34,50.34,46.875,48.65,16783,0
+TARK.US,D,20260130,000000,47.38,48.259,44.63,45.0464,84556,0
+TARK.US,D,20260202,000000,44.36,45.38,44.1955,44.51,45418,0
+TARK.US,D,20260203,000000,45.21,45.21,41.5,43.43,96469,0
+TARK.US,D,20260204,000000,42.21,42.21,37.795,39.37,182384,0
+TARK.US,D,20260205,000000,37.56,38.525,34.88,35.1434,62273,0
+TARK.US,D,20260206,000000,37.26,39.65,37,39.5137,73010,0
+TARK.US,D,20260209,000000,39.15,42.1,38.8719,41.7538,53599,0
+TARK.US,D,20260210,000000,42.03,42.66,41.495,41.495,21244,0
+TARK.US,D,20260211,000000,42.03,42.03,38.2324,39.9124,74628,0
+TARK.US,D,20260212,000000,40.55,40.55,36.24,37.31,74474,0
+TARK.US,D,20260213,000000,39.2799,40.2137,38.59,39.0563,52924,0
+TARK.US,D,20260217,000000,38.58,39.93,37.04,39.0736,38703,0
+TARK.US,D,20260218,000000,39.24,41.47,39.24,40.33,22936,0
diff --git a/daily/us/nasdaq etfs/tdsb.us.txt b/daily/us/nasdaq etfs/tdsb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d66a9b8f3ad615124c750ae0023411b15094448
--- /dev/null
+++ b/daily/us/nasdaq etfs/tdsb.us.txt	
@@ -0,0 +1,1361 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDSB.US,D,20200918,000000,24.42,24.42,24.3018,24.3346,108386.67728628,0
+TDSB.US,D,20200921,000000,23.9451,24.0256,23.9451,24.0256,18534.131880646,0
+TDSB.US,D,20200922,000000,24.0543,24.1626,24.0147,24.1626,27995.949627588,0
+TDSB.US,D,20200923,000000,24.0047,24.0345,23.7275,23.7524,273239.30086089,0
+TDSB.US,D,20200924,000000,23.7076,23.8964,23.7076,23.7682,263798.61896893,0
+TDSB.US,D,20200925,000000,23.9352,24.0593,23.9352,24.0593,50147.332118011,0
+TDSB.US,D,20200928,000000,26.1777,26.1777,24.114,24.1846,169180.4414995,0
+TDSB.US,D,20200929,000000,24.2323,24.2323,24.1726,24.1826,77948.026704337,0
+TDSB.US,D,20200930,000000,24.0743,24.2671,24.0743,24.2153,96752.898822609,0
+TDSB.US,D,20201001,000000,24.2651,24.3117,24.2421,24.2988,43912.254898321,0
+TDSB.US,D,20201002,000000,24.2173,24.2421,24.1528,24.1626,91532.342642055,0
+TDSB.US,D,20201005,000000,24.1925,24.2124,24.1826,24.2124,32386.168648136,0
+TDSB.US,D,20201006,000000,24.2223,24.2223,24.109,24.109,44864.374841795,0
+TDSB.US,D,20201007,000000,24.1428,24.2024,24.1428,24.1955,60980.967500214,0
+TDSB.US,D,20201008,000000,24.2223,24.2621,24.2223,24.2571,112420.60617998,0
+TDSB.US,D,20201009,000000,24.3415,24.3802,24.3415,24.3782,32637.78596935,0
+TDSB.US,D,20201012,000000,24.2819,24.5919,24.2819,24.5482,6777.5641642285,0
+TDSB.US,D,20201013,000000,24.5085,24.5968,24.5085,24.5442,174763.32662261,0
+TDSB.US,D,20201014,000000,24.5968,24.6267,24.4787,24.5323,61534.525606886,0
+TDSB.US,D,20201015,000000,24.4985,24.567,24.4985,24.5233,67840.055676516,0
+TDSB.US,D,20201016,000000,24.5482,24.587,24.5005,24.5005,76453.419816324,0
+TDSB.US,D,20201019,000000,24.5184,24.5184,24.3217,24.3217,31715.86010442,0
+TDSB.US,D,20201020,000000,24.3127,24.3902,24.2919,24.3217,91159.949006658,0
+TDSB.US,D,20201021,000000,24.2919,24.3117,24.2501,24.2501,78338.536786862,0
+TDSB.US,D,20201022,000000,24.2124,24.2719,24.1925,24.2332,77704.461137402,0
+TDSB.US,D,20201023,000000,24.2621,24.3316,24.2621,24.3177,44673.145677672,0
+TDSB.US,D,20201026,000000,24.2719,24.3117,24.2412,24.2709,53982.986562602,0
+TDSB.US,D,20201027,000000,24.3604,24.3604,24.3117,24.3415,115428.94287242,0
+TDSB.US,D,20201028,000000,24.2323,24.2323,24.0543,24.0543,48471.560758724,0
+TDSB.US,D,20201029,000000,24.0743,24.1041,24.0246,24.0763,167593.23943729,0
+TDSB.US,D,20201030,000000,23.9153,23.9153,23.8417,23.8417,100667.05787142,0
+TDSB.US,D,20201102,000000,24.0147,24.0445,23.9848,23.9848,37977.105525518,0
+TDSB.US,D,20201103,000000,23.9153,24.2024,23.9153,24.1826,158867.15073758,0
+TDSB.US,D,20201104,000000,23.8169,24.3704,23.8169,24.2372,91774.901739706,0
+TDSB.US,D,20201105,000000,24.2621,24.3217,24.2621,24.2919,38481.346637231,0
+TDSB.US,D,20201106,000000,24.2621,24.2621,24.1626,24.2521,240057.01500844,0
+TDSB.US,D,20201109,000000,24.0345,24.2819,24.0345,24.0345,57896.139142127,0
+TDSB.US,D,20201110,000000,23.9352,24.0047,23.9352,23.9948,97743.264598909,0
+TDSB.US,D,20201111,000000,23.9352,24.1239,23.9352,24.1239,120638.42789085,0
+TDSB.US,D,20201112,000000,23.9153,24.1826,23.9153,24.0593,87009.269675907,0
+TDSB.US,D,20201113,000000,24.1428,24.1528,24.114,24.1528,4108.4076207872,0
+TDSB.US,D,20201116,000000,24.2323,24.2719,24.1826,24.2719,134506.56816689,0
+TDSB.US,D,20201117,000000,24.0047,24.2621,24.0047,24.1876,65240.34551373,0
+TDSB.US,D,20201118,000000,24.2323,24.2323,23.954,23.954,74563.270499363,0
+TDSB.US,D,20201119,000000,23.8467,23.965,23.8169,23.9322,96789.131716864,0
+TDSB.US,D,20201120,000000,23.955,23.965,23.9063,23.965,109074.09580783,0
+TDSB.US,D,20201123,000000,23.9063,24.0445,23.9063,23.9749,41152.516119242,0
+TDSB.US,D,20201124,000000,23.9948,24.1528,23.965,24.0445,63909.793119149,0
+TDSB.US,D,20201125,000000,24.0743,24.0743,23.965,24.0445,86297.695891513,0
+TDSB.US,D,20201127,000000,24.0147,24.0246,23.9848,23.9997,16122.631474128,0
+TDSB.US,D,20201130,000000,23.8865,23.8865,23.7672,23.8368,85576.05741427,0
+TDSB.US,D,20201201,000000,24.0842,24.0842,24.0087,24.0087,70466.940509994,0
+TDSB.US,D,20201202,000000,23.9352,23.9948,23.9153,23.9948,21483.086885277,0
+TDSB.US,D,20201203,000000,24.1041,24.1041,24.0246,24.0842,69400.083068045,0
+TDSB.US,D,20201204,000000,24.0246,24.0842,24.0246,24.0743,16428.598136725,0
+TDSB.US,D,20201207,000000,24.1329,24.1329,24.0743,24.114,82060.460202264,0
+TDSB.US,D,20201208,000000,24.1041,24.1826,24.0147,24.1358,53042.944250545,0
+TDSB.US,D,20201209,000000,24.0345,24.0643,23.9749,24.0633,69568.163438616,0
+TDSB.US,D,20201210,000000,24.0445,24.0743,23.955,24.0643,90323.573030942,0
+TDSB.US,D,20201211,000000,24.0147,24.0345,23.965,24.0226,57412.027416111,0
+TDSB.US,D,20201214,000000,24.1239,24.1528,23.9441,23.9441,70890.664078918,0
+TDSB.US,D,20201215,000000,24.0445,24.2024,23.965,24.2024,213255.74442197,0
+TDSB.US,D,20201216,000000,24.2024,24.2024,24.0743,24.0743,67409.286822597,0
+TDSB.US,D,20201217,000000,24.2869,24.3117,24.2621,24.2819,105003.93401986,0
+TDSB.US,D,20201218,000000,24.2621,24.2621,24.0543,24.0543,114873.37182718,0
+TDSB.US,D,20201221,000000,23.8795,24.0445,23.8795,23.966,26103.787372057,0
+TDSB.US,D,20201222,000000,24.0147,24.0345,23.8964,23.9063,160633.5043325,0
+TDSB.US,D,20201223,000000,23.9848,24.0147,23.9063,23.9063,111827.7957712,0
+TDSB.US,D,20201224,000000,23.965,24.0445,23.8964,24.0315,52196.50358198,0
+TDSB.US,D,20201228,000000,24.1329,24.1329,24.0345,24.0543,52805.417499319,0
+TDSB.US,D,20201229,000000,23.9749,24.2024,23.9749,24.0176,96551.604965638,0
+TDSB.US,D,20201230,000000,24.114,24.1836,24.114,24.1836,104861.01538141,0
+TDSB.US,D,20201231,000000,24.1836,24.2263,24.1438,24.2263,17097.900211155,0
+TDSB.US,D,20210104,000000,24.1538,24.1538,23.8755,23.9252,88445.501345398,0
+TDSB.US,D,20210105,000000,24.0445,24.0743,23.9252,24.0246,97673.818218254,0
+TDSB.US,D,20210106,000000,23.955,24.1041,23.955,24.0345,77583.684823219,0
+TDSB.US,D,20210107,000000,24.112,24.1538,23.9948,24.0246,35637.064438225,0
+TDSB.US,D,20210108,000000,24.114,24.1856,24.114,24.1636,81361.970518573,0
+TDSB.US,D,20210111,000000,24.0743,24.0743,23.9848,23.9848,52718.861140821,0
+TDSB.US,D,20210112,000000,24.0345,24.0643,23.9848,24.0543,121439.57744159,0
+TDSB.US,D,20210113,000000,24.1041,24.2431,24.1041,24.2303,24565.902304795,0
+TDSB.US,D,20210114,000000,24.2034,24.2064,24.1518,24.1518,31002.273381457,0
+TDSB.US,D,20210115,000000,24.0941,24.1836,24.0743,24.1538,48898.303735503,0
+TDSB.US,D,20210119,000000,24.1836,24.2034,24.1239,24.1736,97147.434782274,0
+TDSB.US,D,20210120,000000,24.1736,24.3425,24.1736,24.3127,63289.808039677,0
+TDSB.US,D,20210121,000000,24.2779,24.3326,24.2631,24.3018,63613.891149401,0
+TDSB.US,D,20210122,000000,24.2134,24.3028,24.2034,24.2431,59734.958525561,0
+TDSB.US,D,20210125,000000,24.0543,24.4121,24.0543,24.4121,65634.881473394,0
+TDSB.US,D,20210126,000000,24.3724,24.422,24.3624,24.4121,42137.849549117,0
+TDSB.US,D,20210127,000000,24.0047,24.7787,24.0047,24.0246,73073.695957774,0
+TDSB.US,D,20210128,000000,24.2034,24.2631,24.1656,24.1656,156624.73717091,0
+TDSB.US,D,20210129,000000,24.0206,24.0623,23.8527,23.8656,28514.28130929,0
+TDSB.US,D,20210201,000000,23.9848,24.1239,23.9252,24.0842,58154.801748335,0
+TDSB.US,D,20210202,000000,24.119,24.2929,24.114,24.1636,163397.26898872,0
+TDSB.US,D,20210203,000000,24.1935,24.2233,24.1538,24.1538,62156.523624927,0
+TDSB.US,D,20210204,000000,24.1239,24.2729,24.1239,24.2631,33811.329155494,0
+TDSB.US,D,20210205,000000,24.3147,24.3922,24.3127,24.3226,64747.17556415,0
+TDSB.US,D,20210208,000000,24.3724,24.4121,24.3724,24.4022,76932.499195917,0
+TDSB.US,D,20210209,000000,24.3922,24.4319,24.3724,24.3922,109956.76937065,0
+TDSB.US,D,20210210,000000,24.3922,24.5105,24.3326,24.4419,116306.58408881,0
+TDSB.US,D,20210211,000000,24.4558,24.4558,24.3127,24.4121,75632.140879881,0
+TDSB.US,D,20210212,000000,24.2929,24.3922,24.2681,24.3922,65940.84813599,0
+TDSB.US,D,20210216,000000,24.2829,24.2839,24.1796,24.1796,19163.175183681,0
+TDSB.US,D,20210217,000000,24.0842,24.6993,24.0842,24.2431,41513.838592505,0
+TDSB.US,D,20210218,000000,24.1041,24.2431,24.1041,24.1935,27107.23724906,0
+TDSB.US,D,20210219,000000,24.1885,24.1885,24.0901,24.0901,11275.475398256,0
+TDSB.US,D,20210222,000000,24.0047,24.0047,23.9242,23.9252,48872.135534097,0
+TDSB.US,D,20210223,000000,23.7662,23.954,23.7564,23.9451,133682.26982259,0
+TDSB.US,D,20210224,000000,23.7832,23.9422,23.7832,23.9422,34668.840986192,0
+TDSB.US,D,20210225,000000,23.8457,23.8457,23.5388,23.5417,37463.806190241,0
+TDSB.US,D,20210226,000000,23.5486,23.6471,23.5486,23.5586,100952.89514831,0
+TDSB.US,D,20210301,000000,23.7265,23.8656,23.7265,23.8259,117529.44426992,0
+TDSB.US,D,20210302,000000,23.8259,23.8785,23.7265,23.7265,62271.261123401,0
+TDSB.US,D,20210303,000000,23.6471,23.6868,23.5685,23.5983,113897.09662087,0
+TDSB.US,D,20210304,000000,23.5556,23.6421,23.2367,23.33,154064.27931024,0
+TDSB.US,D,20210305,000000,23.3797,23.6549,23.2605,23.6083,68843.505553519,0
+TDSB.US,D,20210308,000000,23.6868,23.7364,23.5785,23.5785,61379.529337018,0
+TDSB.US,D,20210309,000000,23.8159,23.9054,23.8159,23.8577,184623.70620635,0
+TDSB.US,D,20210310,000000,23.965,23.9948,23.965,23.9759,130270.33894693,0
+TDSB.US,D,20210311,000000,24.0643,24.1338,24.0345,24.0345,213669.40329805,0
+TDSB.US,D,20210312,000000,23.965,24.0553,23.965,24.0435,50662.644391858,0
+TDSB.US,D,20210315,000000,24.119,24.1935,24.0842,24.1935,48663.796392131,0
+TDSB.US,D,20210316,000000,24.2431,24.2431,24.1686,24.1736,262497.25418361,0
+TDSB.US,D,20210317,000000,24.0643,24.2034,24.0246,24.1636,49205.276867385,0
+TDSB.US,D,20210318,000000,23.966,23.966,23.8656,23.8656,65958.964583118,0
+TDSB.US,D,20210319,000000,23.8755,23.97,23.7961,23.949,264415.58464055,0
+TDSB.US,D,20210322,000000,23.9749,24.0941,23.9749,24.0445,27552.096672966,0
+TDSB.US,D,20210323,000000,24.114,24.1319,24.0345,24.0633,74147.598684716,0
+TDSB.US,D,20210324,000000,24.1239,24.1736,24.0633,24.0633,66844.657553792,0
+TDSB.US,D,20210325,000000,23.9252,24.1041,23.9252,24.1041,68688.50928365,0
+TDSB.US,D,20210326,000000,24.1438,24.3624,24.1239,24.3624,82287.922260642,0
+TDSB.US,D,20210329,000000,24.2531,24.3028,24.2134,24.2929,46662.935453836,0
+TDSB.US,D,20210330,000000,24.2233,24.2829,24.1935,24.2431,62706.05585446,0
+TDSB.US,D,20210331,000000,24.3724,24.3773,24.3326,24.3614,44666.100392679,0
+TDSB.US,D,20210401,000000,24.4121,24.4707,24.3922,24.4707,88747.442130855,0
+TDSB.US,D,20210405,000000,24.4707,24.6893,24.4707,24.6396,68130.92529984,0
+TDSB.US,D,20210406,000000,24.6694,24.7688,24.6694,24.7191,457445.32231404,0
+TDSB.US,D,20210407,000000,24.7489,24.7688,24.6993,24.6993,79591.591046509,0
+TDSB.US,D,20210408,000000,24.7986,24.7986,24.7489,24.7688,90659.733772083,0
+TDSB.US,D,20210409,000000,24.7886,24.8284,24.7886,24.8284,44341.01081367,0
+TDSB.US,D,20210412,000000,24.8383,24.8582,24.8085,24.8284,49921.882998203,0
+TDSB.US,D,20210413,000000,24.8631,24.9476,24.8631,24.9377,93732.484498753,0
+TDSB.US,D,20210414,000000,24.9178,24.9277,24.8781,24.8781,43040.652497634,0
+TDSB.US,D,20210415,000000,24.9972,25.0768,24.9675,25.0668,100966.98571831,0
+TDSB.US,D,20210416,000000,25.1065,25.1662,25.0877,25.1364,58712.385732146,0
+TDSB.US,D,20210419,000000,25.0569,25.0569,24.9874,25.037,53312.678018887,0
+TDSB.US,D,20210420,000000,25.0271,25.0271,24.9575,24.9874,44032.024743219,0
+TDSB.US,D,20210421,000000,25.032,25.1334,25.032,25.1334,97522.847825525,0
+TDSB.US,D,20210422,000000,25.1364,25.1364,24.9972,25.0172,73168.304070551,0
+TDSB.US,D,20210423,000000,25.039,25.1364,25.037,25.0768,144709.14730748,0
+TDSB.US,D,20210426,000000,25.1065,25.1265,25.0569,25.0877,89855.564813483,0
+TDSB.US,D,20210427,000000,25.0768,25.0768,24.9774,24.9774,6334.7176788913,0
+TDSB.US,D,20210428,000000,24.9972,24.9972,24.9377,24.9675,75202.378495247,0
+TDSB.US,D,20210429,000000,25.042,25.047,24.9874,25.0172,15846.858890077,0
+TDSB.US,D,20210430,000000,25.0072,25.047,24.9675,25.047,35033.182867311,0
+TDSB.US,D,20210503,000000,25.0768,25.1165,25.047,25.047,20189.773854236,0
+TDSB.US,D,20210504,000000,25.037,25.0519,24.9377,24.9874,22927.370309047,0
+TDSB.US,D,20210505,000000,24.9615,24.9615,24.9476,24.9476,33388.612055854,0
+TDSB.US,D,20210506,000000,24.9874,25.0967,24.9874,25.0967,20131.398635714,0
+TDSB.US,D,20210507,000000,25.186,25.186,25.1265,25.1582,40196.370298628,0
+TDSB.US,D,20210510,000000,25.0967,25.206,25.0172,25.0172,67965.864337123,0
+TDSB.US,D,20210511,000000,24.8781,24.8781,24.8066,24.8492,41635.621375974,0
+TDSB.US,D,20210512,000000,24.7091,24.7091,24.4319,24.4419,27341.744592431,0
+TDSB.US,D,20210513,000000,24.6694,24.7489,24.6336,24.6993,55159.5491566,0
+TDSB.US,D,20210514,000000,24.8383,24.9079,24.8383,24.8919,46681.051900963,0
+TDSB.US,D,20210517,000000,24.8483,24.8483,24.7688,24.7986,29999.829973739,0
+TDSB.US,D,20210518,000000,24.8085,24.8184,24.6993,24.6993,49401.538377932,0
+TDSB.US,D,20210519,000000,24.59,24.6396,24.5502,24.6396,22596.241914329,0
+TDSB.US,D,20210520,000000,24.7489,24.8681,24.739,24.8383,49811.171376869,0
+TDSB.US,D,20210521,000000,24.8383,24.9387,24.8383,24.8781,47310.095203998,0
+TDSB.US,D,20210524,000000,24.9874,25.037,24.9774,24.9894,56953.077422215,0
+TDSB.US,D,20210525,000000,24.9585,24.9774,24.9178,24.9476,45994.63984869,0
+TDSB.US,D,20210526,000000,24.9874,24.9972,24.9774,24.9874,41450.43102756,0
+TDSB.US,D,20210527,000000,25.0172,25.0172,24.9575,24.9615,46312.684142705,0
+TDSB.US,D,20210528,000000,25.0271,25.0271,25.0062,25.0062,5633.2085873459,0
+TDSB.US,D,20210601,000000,25.0072,25.0172,24.9675,25.0072,69598.357517161,0
+TDSB.US,D,20210602,000000,25.0271,25.047,25.0172,25.0271,64490.525896511,0
+TDSB.US,D,20210603,000000,25.0172,25.0172,24.9874,25.0072,18200.990547358,0
+TDSB.US,D,20210604,000000,25.1165,25.1463,25.1165,25.1463,81002.660983878,0
+TDSB.US,D,20210607,000000,25.1175,25.1245,25.0668,25.1215,20223.993809921,0
+TDSB.US,D,20210608,000000,25.1065,25.1563,25.1065,25.1065,69413.167168748,0
+TDSB.US,D,20210609,000000,25.1662,25.1662,25.1364,25.1364,55267.241370079,0
+TDSB.US,D,20210610,000000,25.204,25.2546,25.204,25.2358,28776.969792637,0
+TDSB.US,D,20210611,000000,25.2467,25.2844,25.2358,25.2844,62923.453219989,0
+TDSB.US,D,20210614,000000,25.2358,25.2785,25.206,25.2785,11633.778463665,0
+TDSB.US,D,20210615,000000,25.2745,25.2943,25.2546,25.2715,26608.02848377,0
+TDSB.US,D,20210616,000000,25.2705,25.2943,25.0867,25.1165,23479.921946434,0
+TDSB.US,D,20210617,000000,25.047,25.2546,25.047,25.196,32833.041010612,0
+TDSB.US,D,20210618,000000,25.1364,25.1463,25.0748,25.0748,62126.329546381,0
+TDSB.US,D,20210621,000000,25.1513,25.2158,25.1513,25.1781,54900.886550392,0
+TDSB.US,D,20210622,000000,25.2258,25.2457,25.2158,25.2457,24803.429056022,0
+TDSB.US,D,20210623,000000,25.2258,25.2258,25.1761,25.1761,87354.488640613,0
+TDSB.US,D,20210624,000000,25.2596,25.2745,25.2457,25.2556,92906.173215885,0
+TDSB.US,D,20210625,000000,25.2646,25.2993,25.2457,25.2993,112858.4203189,0
+TDSB.US,D,20210628,000000,25.2646,25.3649,25.2646,25.3649,33800.25799336,0
+TDSB.US,D,20210629,000000,25.4036,25.4036,25.3291,25.3341,80638.319102761,0
+TDSB.US,D,20210630,000000,25.3441,25.4066,25.3441,25.4066,23350.087408688,0
+TDSB.US,D,20210701,000000,25.4136,25.4633,25.3838,25.4633,73247.815144054,0
+TDSB.US,D,20210702,000000,25.4831,25.5537,25.4732,25.5537,41165.600219945,0
+TDSB.US,D,20210706,000000,25.5129,25.5825,25.5129,25.5825,17752.105246312,0
+TDSB.US,D,20210707,000000,25.652,25.6918,25.652,25.6759,56716.557140274,0
+TDSB.US,D,20210708,000000,25.5527,25.6024,25.5527,25.5726,34948.639447382,0
+TDSB.US,D,20210709,000000,25.5825,25.662,25.5626,25.652,28014.066074716,0
+TDSB.US,D,20210712,000000,25.6422,25.7017,25.6422,25.6719,2747.6611476602,0
+TDSB.US,D,20210713,000000,25.7445,25.7445,25.5427,25.5527,1737433.7064934,0
+TDSB.US,D,20210714,000000,25.649,25.6918,25.5329,25.5527,36128.221449235,0
+TDSB.US,D,20210715,000000,25.5377,25.5377,25.4136,25.4534,68556.661807334,0
+TDSB.US,D,20210716,000000,25.5427,25.5427,25.4136,25.4136,43953.520138999,0
+TDSB.US,D,20210719,000000,25.2348,25.2397,25.1662,25.2397,40989.468095095,0
+TDSB.US,D,20210720,000000,25.3241,25.5527,25.3241,25.5229,24335.420838563,0
+TDSB.US,D,20210721,000000,25.5427,25.5825,25.5229,25.5825,42071.422576316,0
+TDSB.US,D,20210722,000000,25.6222,25.6422,25.6222,25.6322,26370.501732544,0
+TDSB.US,D,20210723,000000,25.7216,25.8508,25.7216,25.8309,9525.2253118887,0
+TDSB.US,D,20210726,000000,25.9104,25.9104,25.8011,25.8508,68530.493605928,0
+TDSB.US,D,20210727,000000,25.6123,25.7385,25.6123,25.7385,28528.371879278,0
+TDSB.US,D,20210728,000000,25.7862,25.8905,25.7613,25.8488,26597.963790921,0
+TDSB.US,D,20210729,000000,25.8706,25.8706,25.8498,25.8498,12369.507510895,0
+TDSB.US,D,20210730,000000,25.814,25.8309,25.7921,25.7921,72651.985327418,0
+TDSB.US,D,20210802,000000,25.8587,25.8706,25.816,25.816,27720.177043537,0
+TDSB.US,D,20210803,000000,25.7911,25.9203,25.7713,25.9203,51626.841966751,0
+TDSB.US,D,20210804,000000,25.9054,25.9323,25.8806,25.8806,31154.250243471,0
+TDSB.US,D,20210805,000000,25.9004,25.97,25.9004,25.97,81318.692339324,0
+TDSB.US,D,20210806,000000,25.9203,25.9203,25.8607,25.8706,32548.210202998,0
+TDSB.US,D,20210809,000000,25.8607,25.8706,25.8458,25.8458,12900.9232933,0
+TDSB.US,D,20210810,000000,25.7812,25.7911,25.7563,25.7563,19866.697213797,0
+TDSB.US,D,20210811,000000,25.7117,25.7713,25.7017,25.7713,36967.616832806,0
+TDSB.US,D,20210812,000000,25.7495,25.821,25.7465,25.811,12055.48909402,0
+TDSB.US,D,20210813,000000,25.8806,25.9004,25.8706,25.8925,84611.859839377,0
+TDSB.US,D,20210816,000000,25.8508,25.9104,25.7812,25.9004,71623.373718295,0
+TDSB.US,D,20210817,000000,25.821,25.821,25.7315,25.8011,51117.568508614,0
+TDSB.US,D,20210818,000000,25.811,25.811,25.6322,25.6322,20236.071441339,0
+TDSB.US,D,20210819,000000,25.6024,25.6918,25.6024,25.662,90428.245836566,0
+TDSB.US,D,20210820,000000,25.8508,25.8508,25.811,25.8408,36460.356313237,0
+TDSB.US,D,20210823,000000,25.9601,26.0396,25.9601,26.0197,19689.558619662,0
+TDSB.US,D,20210824,000000,26.0783,26.0882,26.0484,26.0584,49273.716778755,0
+TDSB.US,D,20210825,000000,26.0783,26.0982,26.0584,26.0584,47879.756819227,0
+TDSB.US,D,20210826,000000,25.9998,26.0197,25.9749,25.9749,6614.5161400817,0
+TDSB.US,D,20210827,000000,26.1379,26.1935,26.1329,26.1935,21562.597958781,0
+TDSB.US,D,20210830,000000,26.3068,26.3366,26.287,26.3167,28093.57714822,0
+TDSB.US,D,20210831,000000,26.267,26.277,26.267,26.268,57201.675335575,0
+TDSB.US,D,20210901,000000,26.3068,26.3376,26.2969,26.2969,15262.100235575,0
+TDSB.US,D,20210902,000000,26.3763,26.3763,26.3267,26.3665,34572.219934846,0
+TDSB.US,D,20210903,000000,26.3763,26.3763,26.3475,26.3565,12314.151700228,0
+TDSB.US,D,20210907,000000,26.3068,26.3068,26.277,26.277,31624.271399499,0
+TDSB.US,D,20210908,000000,26.266,26.266,26.2075,26.2333,20761.448408035,0
+TDSB.US,D,20210909,000000,26.2372,26.2472,26.1975,26.1975,29160.434590169,0
+TDSB.US,D,20210910,000000,26.267,26.267,26.0484,26.0484,48494.709552276,0
+TDSB.US,D,20210913,000000,26.0296,26.0783,25.9998,26.0783,74793.751965595,0
+TDSB.US,D,20210914,000000,26.0783,26.118,25.9799,25.9799,64475.428857238,0
+TDSB.US,D,20210915,000000,26.0882,26.1379,25.9799,26.1379,94799.341940702,0
+TDSB.US,D,20210916,000000,26.0197,26.118,25.9998,26.0982,131642.15658219,0
+TDSB.US,D,20210917,000000,26.0684,26.0684,25.9203,25.97,41368.907015487,0
+TDSB.US,D,20210920,000000,25.7812,25.7812,25.5924,25.6918,80533.646297135,0
+TDSB.US,D,20210921,000000,25.8508,25.8508,25.6918,25.7514,28292.858066621,0
+TDSB.US,D,20210922,000000,25.8309,25.9303,25.7514,25.9104,104766.40726864,0
+TDSB.US,D,20210923,000000,25.9104,26.0484,25.9104,26.0097,70585.703885606,0
+TDSB.US,D,20210924,000000,25.7613,25.9601,25.7613,25.9004,112278.69401082,0
+TDSB.US,D,20210927,000000,25.8508,25.8806,25.8011,25.8458,140143.80263137,0
+TDSB.US,D,20210928,000000,25.652,25.652,25.354,25.354,13946.644880266,0
+TDSB.US,D,20210929,000000,25.4633,25.5129,25.3838,25.4036,28556.553019254,0
+TDSB.US,D,20210930,000000,25.4534,25.4534,25.2943,25.2943,25481.789354016,0
+TDSB.US,D,20211001,000000,25.2646,25.5129,25.186,25.4434,45894.999389489,0
+TDSB.US,D,20211004,000000,25.1761,25.1761,25.1065,25.1503,70233.439635906,0
+TDSB.US,D,20211005,000000,25.3241,25.354,25.2646,25.2646,52349.486913279,0
+TDSB.US,D,20211006,000000,25.1364,25.3341,25.1364,25.3341,3211.6434879794,0
+TDSB.US,D,20211007,000000,25.5825,25.5825,25.4712,25.4712,64569.03050073,0
+TDSB.US,D,20211008,000000,25.3451,25.4136,25.3451,25.3659,18359.00622508,0
+TDSB.US,D,20211011,000000,25.4036,25.4036,25.2328,25.2328,21116.732065589,0
+TDSB.US,D,20211012,000000,25.2258,25.3043,25.2258,25.2546,40202.409114337,0
+TDSB.US,D,20211013,000000,25.3241,25.4236,25.3241,25.4236,36463.375721092,0
+TDSB.US,D,20211014,000000,25.5527,25.7017,25.5527,25.6918,33977.396587495,0
+TDSB.US,D,20211015,000000,25.6918,25.7514,25.6918,25.7117,43659.631107822,0
+TDSB.US,D,20211018,000000,25.7017,25.7862,25.6918,25.7792,14877.628968759,0
+TDSB.US,D,20211019,000000,25.8607,25.8905,25.8498,25.8905,30228.298501402,0
+TDSB.US,D,20211020,000000,25.9401,25.9401,25.9004,25.9303,51135.68495574,0
+TDSB.US,D,20211021,000000,25.9203,25.9601,25.8905,25.9601,104426.22065036,0
+TDSB.US,D,20211022,000000,25.9233,25.9233,25.8508,25.8865,31418.951665387,0
+TDSB.US,D,20211025,000000,25.9004,25.9998,25.9004,25.9501,46930.656283608,0
+TDSB.US,D,20211026,000000,25.9729,26.0197,25.9729,26.0058,122924.11963675,0
+TDSB.US,D,20211027,000000,26.1081,26.1081,25.97,25.97,39036.917682472,0
+TDSB.US,D,20211028,000000,26.0783,26.1041,26.0684,26.1041,43083.930676883,0
+TDSB.US,D,20211029,000000,26.1379,26.1577,26.118,26.1577,19125.935820142,0
+TDSB.US,D,20211101,000000,26.1817,26.2323,26.1777,26.2323,44329.939651536,0
+TDSB.US,D,20211102,000000,26.272,26.3108,26.272,26.3108,26008.172789995,0
+TDSB.US,D,20211103,000000,26.3008,26.4161,26.3008,26.4161,47336.263405404,0
+TDSB.US,D,20211104,000000,26.4856,26.5254,26.4856,26.5254,37458.773843816,0
+TDSB.US,D,20211105,000000,26.6744,26.6744,26.6049,26.6148,46860.203433668,0
+TDSB.US,D,20211108,000000,26.7241,26.7241,26.6496,26.6496,39914.558898868,0
+TDSB.US,D,20211109,000000,26.6446,26.6446,26.5751,26.6148,24638.368093305,0
+TDSB.US,D,20211110,000000,26.4558,26.4658,26.287,26.3068,65262.487837997,0
+TDSB.US,D,20211111,000000,26.3665,26.3763,26.3217,26.3217,40461.071720545,0
+TDSB.US,D,20211112,000000,26.4161,26.4758,26.4161,26.4758,21481.073946708,0
+TDSB.US,D,20211115,000000,26.4459,26.4459,26.3565,26.3963,62085.064305702,0
+TDSB.US,D,20211116,000000,26.4758,26.4758,26.426,26.426,31185.450791301,0
+TDSB.US,D,20211117,000000,26.3963,26.426,26.3863,26.4181,84948.020580519,0
+TDSB.US,D,20211118,000000,26.3665,26.4211,26.3665,26.4161,5621.1309559276,0
+TDSB.US,D,20211119,000000,26.4856,26.5155,26.436,26.436,1965392.9606978,0
+TDSB.US,D,20211122,000000,26.4658,26.6049,26.3098,26.3098,13834.926789647,0
+TDSB.US,D,20211123,000000,26.1777,26.2572,26.0882,26.2572,104290.3472969,0
+TDSB.US,D,20211124,000000,26.2372,26.4062,26.2372,26.4062,47144.027771997,0
+TDSB.US,D,20211126,000000,26.0514,26.0514,25.7812,25.8925,22102.065495465,0
+TDSB.US,D,20211129,000000,26.0882,26.1876,26.0882,26.118,25436.498236197,0
+TDSB.US,D,20211130,000000,26.0684,26.0684,25.6819,25.6819,37475.883821659,0
+TDSB.US,D,20211201,000000,25.9004,26.0396,25.3639,25.3639,48978.821278292,0
+TDSB.US,D,20211202,000000,25.4334,25.7613,25.4334,25.7514,63194.193457616,0
+TDSB.US,D,20211203,000000,25.5329,25.5329,25.3043,25.4732,67749.473440879,0
+TDSB.US,D,20211206,000000,25.5527,25.821,25.4831,25.7017,23338.00977727,0
+TDSB.US,D,20211207,000000,26.2572,26.2572,26.1577,26.1777,39689.10977906,0
+TDSB.US,D,20211208,000000,26.1777,26.267,26.1577,26.2372,97614.436530447,0
+TDSB.US,D,20211209,000000,26.2174,26.2174,25.9899,25.9899,42613.909520855,0
+TDSB.US,D,20211210,000000,26.0783,26.1081,25.9998,26.1081,34454.463028518,0
+TDSB.US,D,20211213,000000,25.9004,25.9401,25.8508,25.8508,45470.26935128,0
+TDSB.US,D,20211214,000000,25.7514,25.7514,25.5626,25.6422,55308.506610759,0
+TDSB.US,D,20211215,000000,25.5329,25.9899,25.5129,25.9899,21512.274494538,0
+TDSB.US,D,20211216,000000,25.9401,25.9401,25.662,25.7315,35682.355556043,0
+TDSB.US,D,20211217,000000,25.5527,25.7842,25.5129,25.6024,38745.041589863,0
+TDSB.US,D,20211220,000000,25.2546,25.3043,25.1463,25.2745,48804.702092011,0
+TDSB.US,D,20211221,000000,25.0768,25.821,25.0768,25.7713,108635.27519963,0
+TDSB.US,D,20211222,000000,25.9601,25.9899,25.9153,25.9899,40034.328743765,0
+TDSB.US,D,20211223,000000,26.1081,26.1777,26.1081,26.1557,85757.221885544,0
+TDSB.US,D,20211227,000000,26.2472,26.426,26.2472,26.4062,58015.908987025,0
+TDSB.US,D,20211228,000000,26.3565,26.3963,26.3267,26.3366,58206.131681862,0
+TDSB.US,D,20211229,000000,26.3863,26.3863,26.3068,26.3068,24966.477080168,0
+TDSB.US,D,20211230,000000,25.9998,26.0197,25.8607,25.8706,54226.552129538,0
+TDSB.US,D,20211231,000000,25.8706,25.9104,25.821,25.821,14152.971083662,0
+TDSB.US,D,20220103,000000,25.9601,25.9789,25.8309,25.97,87087.774280126,0
+TDSB.US,D,20220104,000000,26.0484,26.0783,25.8408,25.9601,123660.85515327,0
+TDSB.US,D,20220105,000000,25.9203,25.9601,25.4036,25.4036,22754.257592052,0
+TDSB.US,D,20220106,000000,25.4732,25.5427,25.4633,25.4633,69712.088546351,0
+TDSB.US,D,20220107,000000,25.4633,25.5229,25.3043,25.3043,24195.521607968,0
+TDSB.US,D,20220110,000000,24.9774,25.2844,24.9774,25.2844,12038.379116177,0
+TDSB.US,D,20220111,000000,25.2546,25.6222,25.2358,25.6024,30412.48238053,0
+TDSB.US,D,20220112,000000,25.7245,25.7245,25.5527,25.652,41485.65745253,0
+TDSB.US,D,20220113,000000,25.662,25.662,25.3163,25.3163,42007.008542085,0
+TDSB.US,D,20220114,000000,25.1761,25.3441,25.1563,25.3341,36620.38492953,0
+TDSB.US,D,20220118,000000,25.1165,25.1364,24.9178,24.9178,36040.658621452,0
+TDSB.US,D,20220119,000000,25.0867,25.0967,24.729,24.7489,21432.763421035,0
+TDSB.US,D,20220120,000000,24.8582,25.0668,24.4319,24.4905,34755.397344689,0
+TDSB.US,D,20220121,000000,24.1438,24.4905,24.114,24.1239,46371.059361227,0
+TDSB.US,D,20220124,000000,23.7066,24.2213,23.489,24.2213,42834.326294239,0
+TDSB.US,D,20220125,000000,23.8358,24.2829,23.7364,23.9948,28042.247214691,0
+TDSB.US,D,20220126,000000,24.3028,24.3624,23.7066,23.7762,57029.569087865,0
+TDSB.US,D,20220127,000000,24.1338,24.1338,23.8656,23.8855,1937290.325326,0
+TDSB.US,D,20220128,000000,23.8557,24.1338,23.8557,24.114,20424.281197608,0
+TDSB.US,D,20220131,000000,24.114,24.2531,24.1041,24.2531,70449.83053215,0
+TDSB.US,D,20220201,000000,24.1538,24.2829,24.1538,24.2631,49173.069850269,0
+TDSB.US,D,20220202,000000,24.4319,24.4419,24.3524,24.4319,60948.760483098,0
+TDSB.US,D,20220203,000000,24.1438,24.3822,24.1438,24.2729,45755.100158894,0
+TDSB.US,D,20220204,000000,24.1041,24.1836,24.0246,24.0941,131313.04112603,0
+TDSB.US,D,20220207,000000,24.1636,24.1636,24.1041,24.1041,7829.3245669043,0
+TDSB.US,D,20220208,000000,24.0743,24.1836,24.0743,24.1736,24721.905043948,0
+TDSB.US,D,20220209,000000,24.2531,24.3127,24.2531,24.2929,15496.607578946,0
+TDSB.US,D,20220210,000000,24.0842,24.1974,23.965,23.965,212168.75759433,0
+TDSB.US,D,20220211,000000,23.9948,24.0445,23.9451,23.9948,50874.002941678,0
+TDSB.US,D,20220214,000000,23.8755,23.8755,23.7364,23.8159,45790.326583864,0
+TDSB.US,D,20220215,000000,23.9054,23.9054,23.8457,23.8457,37697.307064327,0
+TDSB.US,D,20220216,000000,23.8159,23.9054,23.7364,23.8855,94427.954774589,0
+TDSB.US,D,20220217,000000,23.8855,23.9292,23.8527,23.8557,43202.694052496,0
+TDSB.US,D,20220218,000000,23.9252,23.9252,23.8259,23.8557,20303.504883425,0
+TDSB.US,D,20220222,000000,23.806,23.8457,23.7166,23.7662,47657.327107274,0
+TDSB.US,D,20220223,000000,23.7364,23.7464,23.5486,23.5486,46931.662752892,0
+TDSB.US,D,20220224,000000,23.4692,23.5884,23.4295,23.5884,95685.034911376,0
+TDSB.US,D,20220225,000000,23.7961,23.9153,23.7961,23.9153,27940.593816921,0
+TDSB.US,D,20220228,000000,23.9153,24.0047,23.9153,24.0047,26290.99065904,0
+TDSB.US,D,20220301,000000,24.0693,24.0693,23.9749,24.0147,38326.350367363,0
+TDSB.US,D,20220302,000000,24.0047,24.0842,23.9749,23.9749,15899.195292889,0
+TDSB.US,D,20220303,000000,24.1239,24.1696,24.0643,24.0941,47079.613737766,0
+TDSB.US,D,20220304,000000,24.0743,24.2531,24.0743,24.2531,47358.405729672,0
+TDSB.US,D,20220307,000000,24.1836,24.1836,24.0842,24.114,56447.829841217,0
+TDSB.US,D,20220308,000000,24.0047,24.0147,23.8855,23.8855,47845.536863543,0
+TDSB.US,D,20220309,000000,23.9153,23.9749,23.8954,23.9073,65880.459978899,0
+TDSB.US,D,20220310,000000,23.7564,23.806,23.7066,23.7464,91687.338911923,0
+TDSB.US,D,20220311,000000,23.8259,23.8259,23.6569,23.6569,23900.626107504,0
+TDSB.US,D,20220314,000000,23.6182,23.6471,23.489,23.5089,34979.839995213,0
+TDSB.US,D,20220315,000000,23.6471,23.7265,23.6381,23.7265,38868.837311901,0
+TDSB.US,D,20220316,000000,23.7662,23.9054,23.5685,23.9054,44997.228787397,0
+TDSB.US,D,20220317,000000,23.7861,24.0345,23.7861,24.0246,35375.382424162,0
+TDSB.US,D,20220318,000000,24.0147,24.0643,24.0147,24.0643,12348.371655913,0
+TDSB.US,D,20220321,000000,24.0246,24.0246,23.8815,23.965,52723.893487246,0
+TDSB.US,D,20220322,000000,23.8954,23.9451,23.8954,23.9451,35037.208744449,0
+TDSB.US,D,20220323,000000,23.9004,23.9352,23.8407,23.8855,24413.925442781,0
+TDSB.US,D,20220324,000000,23.8656,24.0445,23.8656,24.0445,45195.503236513,0
+TDSB.US,D,20220325,000000,23.9252,24.0345,23.9252,24.0246,17822.558096252,0
+TDSB.US,D,20220328,000000,24.0344,24.0842,23.946,24.0842,33732.824551274,0
+TDSB.US,D,20220329,000000,24.1438,24.2431,24.1438,24.2233,22818.671626283,0
+TDSB.US,D,20220330,000000,24.2233,24.2531,24.114,24.1436,820065.13448595,0
+TDSB.US,D,20220331,000000,24.1935,24.2531,24.0543,24.0543,43091.982431162,0
+TDSB.US,D,20220401,000000,23.9778,24.1041,23.9776,24.1041,28320.032737313,0
+TDSB.US,D,20220404,000000,24.1041,24.2332,24.1041,24.2332,66543.72323762,0
+TDSB.US,D,20220405,000000,24.0842,24.2233,23.9153,23.9252,52380.687461109,0
+TDSB.US,D,20220406,000000,23.7364,23.8259,23.7017,23.806,26570.789120231,0
+TDSB.US,D,20220407,000000,23.8159,23.9352,23.768,23.8855,15689.849681639,0
+TDSB.US,D,20220408,000000,23.8457,23.9103,23.7762,23.8159,78813.590289314,0
+TDSB.US,D,20220411,000000,23.6967,23.6967,23.4781,23.498,54491.253551455,0
+TDSB.US,D,20220412,000000,23.5178,23.6975,23.488,23.5278,32587.462505107,0
+TDSB.US,D,20220413,000000,23.5973,23.7464,23.5973,23.7265,13403.151466443,0
+TDSB.US,D,20220414,000000,23.6371,23.6371,23.4583,23.4781,30346.05540773,0
+TDSB.US,D,20220418,000000,23.4739,23.4739,23.349,23.4085,62717.127016593,0
+TDSB.US,D,20220419,000000,23.3986,23.5676,23.3986,23.5476,47422.819763903,0
+TDSB.US,D,20220420,000000,23.6669,23.6967,23.6271,23.6471,39183.862198061,0
+TDSB.US,D,20220421,000000,23.7017,23.7017,23.3788,23.3788,6701.0724985794,0
+TDSB.US,D,20220422,000000,23.3092,23.3092,22.9913,22.9913,79269.520875355,0
+TDSB.US,D,20220425,000000,22.9118,23.1104,22.8422,23.1104,37933.827346269,0
+TDSB.US,D,20220426,000000,22.9515,23.0211,22.723,22.723,157777.14450208,0
+TDSB.US,D,20220427,000000,22.8621,22.8621,22.6336,22.6435,61302.031202084,0
+TDSB.US,D,20220428,000000,22.7032,22.8125,22.6634,22.7925,701096.43913869,0
+TDSB.US,D,20220429,000000,22.6435,22.8125,22.4944,22.4944,44459.774189283,0
+TDSB.US,D,20220502,000000,22.4548,22.4646,22.266,22.3951,326312.43918999,0
+TDSB.US,D,20220503,000000,22.4846,22.5541,22.3563,22.4249,75959.243397459,0
+TDSB.US,D,20220504,000000,22.415,22.6932,22.415,22.6237,180942.04156234,0
+TDSB.US,D,20220505,000000,22.4746,22.5739,22.3256,22.4349,92854.843282358,0
+TDSB.US,D,20220506,000000,22.41,22.4846,22.3455,22.4448,102219.03350866,0
+TDSB.US,D,20220509,000000,22.1665,22.3057,22.1665,22.1964,90666.779057078,0
+TDSB.US,D,20220510,000000,22.3355,22.3355,22.112,22.1665,98224.356917071,0
+TDSB.US,D,20220511,000000,22.1665,22.1665,22.0574,22.1368,402564.56514933,0
+TDSB.US,D,20220512,000000,22.2262,22.256,22.2163,22.2262,162717.90222144,0
+TDSB.US,D,20220513,000000,22.2063,22.2063,22.1665,22.1765,55377.952991414,0
+TDSB.US,D,20220516,000000,22.2073,22.2073,22.1765,22.1765,60729.350179,0
+TDSB.US,D,20220517,000000,22.107,22.1567,22.0772,22.0772,196514.13433766,0
+TDSB.US,D,20220518,000000,22.1169,22.1467,22.1169,22.1368,71505.616811966,0
+TDSB.US,D,20220519,000000,21.9877,22.1368,21.9877,22.107,76379.94755853,0
+TDSB.US,D,20220520,000000,22.1368,22.1665,22.1368,22.1567,77027.107308692,0
+TDSB.US,D,20220523,000000,22.097,22.097,22.0574,22.0672,44626.848090569,0
+TDSB.US,D,20220524,000000,22.1467,22.1467,22.1169,22.1269,164320.20132293,0
+TDSB.US,D,20220525,000000,22.1665,22.1765,22.1567,22.1665,95044.920446207,0
+TDSB.US,D,20220526,000000,22.0772,22.1865,22.0772,22.1368,780735.33424159,0
+TDSB.US,D,20220527,000000,22.1799,22.1799,22.1567,22.1567,133115.62761521,0
+TDSB.US,D,20220531,000000,22.0871,22.1169,22.0871,22.107,78842.777898575,0
+TDSB.US,D,20220601,000000,22.0871,22.097,22.0574,22.097,80245.796081666,0
+TDSB.US,D,20220602,000000,22.0374,22.0574,22.0374,22.0374,113896.09015159,0
+TDSB.US,D,20220603,000000,22.0176,22.0374,22.0076,22.0176,28489.119577168,0
+TDSB.US,D,20220606,000000,22.0275,22.0275,21.9877,21.9977,29469.420660619,0
+TDSB.US,D,20220607,000000,22.0176,22.0473,22.0076,22.0374,17244.844726744,0
+TDSB.US,D,20220608,000000,22.0176,22.0275,22.0076,22.0076,29810.613748186,0
+TDSB.US,D,20220609,000000,21.9877,21.9887,21.9481,21.9481,74512.94703512,0
+TDSB.US,D,20220610,000000,21.8884,21.9381,21.8884,21.9172,20866.121213659,0
+TDSB.US,D,20220613,000000,21.7493,21.7891,21.6996,21.7195,60454.584064234,0
+TDSB.US,D,20220614,000000,21.6996,21.6996,21.5705,21.63,175954.98625588,0
+TDSB.US,D,20220615,000000,21.6996,21.7493,21.5705,21.7095,110175.17320546,0
+TDSB.US,D,20220616,000000,21.6202,21.6698,21.6202,21.6698,19002.140098104,0
+TDSB.US,D,20220617,000000,21.7095,21.7095,21.6698,21.6798,77744.719908796,0
+TDSB.US,D,20220621,000000,21.7046,21.7095,21.6698,21.6897,61714.683608875,0
+TDSB.US,D,20220622,000000,21.7095,21.7593,21.7095,21.7295,116231.09889245,0
+TDSB.US,D,20220623,000000,21.7791,21.8089,21.7095,21.7493,236884.62382256,0
+TDSB.US,D,20220624,000000,21.7593,21.8002,21.7593,21.7901,20132.426715356,0
+TDSB.US,D,20220627,000000,21.7792,21.8091,21.7393,21.7493,78552.397028476,0
+TDSB.US,D,20220628,000000,21.7891,21.7891,21.7493,21.7692,43299.070499239,0
+TDSB.US,D,20220629,000000,21.7692,21.8091,21.7692,21.7891,190769.24674581,0
+TDSB.US,D,20220630,000000,21.819,21.829,21.7792,21.7792,67685.222631868,0
+TDSB.US,D,20220701,000000,21.8689,21.8987,21.8489,21.8788,62532.172539305,0
+TDSB.US,D,20220705,000000,21.8589,21.8888,21.8589,21.8699,14549.78849665,0
+TDSB.US,D,20220706,000000,21.8689,21.8689,21.819,21.839,42227.107605032,0
+TDSB.US,D,20220707,000000,21.8331,21.8331,21.8091,21.8091,56801.988866059,0
+TDSB.US,D,20220708,000000,21.5899,21.819,21.5899,21.7891,65040.44526648,0
+TDSB.US,D,20220711,000000,21.8589,21.8639,21.829,21.829,65981.925785924,0
+TDSB.US,D,20220712,000000,21.8587,21.8589,21.8091,21.8091,38523.415582913,0
+TDSB.US,D,20220713,000000,21.7692,21.828,21.7692,21.819,12124.823747208,0
+TDSB.US,D,20220714,000000,21.737,21.7991,21.737,21.7891,34829.760666545,0
+TDSB.US,D,20220715,000000,21.7842,21.819,21.7842,21.8091,16708.76994369,0
+TDSB.US,D,20220718,000000,21.7991,21.7991,21.7493,21.7792,38214.272725782,0
+TDSB.US,D,20220719,000000,21.6397,21.7756,21.6397,21.7593,11967.241186917,0
+TDSB.US,D,20220720,000000,21.6098,21.7891,21.6098,21.7493,51549.571426561,0
+TDSB.US,D,20220721,000000,21.6995,21.829,21.6995,21.829,31597.812614723,0
+TDSB.US,D,20220722,000000,21.8888,21.8888,21.8589,21.8689,13698.641928965,0
+TDSB.US,D,20220725,000000,21.8599,21.8788,21.8489,21.8589,17552.890537349,0
+TDSB.US,D,20220726,000000,21.8987,21.8987,21.8689,21.8689,22472.076065914,0
+TDSB.US,D,20220727,000000,21.8987,21.9286,21.8987,21.9087,34123.148421675,0
+TDSB.US,D,20220728,000000,22.0013,22.0083,21.9695,21.9984,83546.860850174,0
+TDSB.US,D,20220729,000000,22.0283,22.0482,22.0183,22.0262,6675.6790349901,0
+TDSB.US,D,20220801,000000,21.9985,22.0183,21.9984,22.0083,29642.584414428,0
+TDSB.US,D,20220802,000000,22.0083,22.0173,21.9386,21.9486,10779.851576574,0
+TDSB.US,D,20220803,000000,22.0283,22.1976,22.0083,22.1695,203669.93876757,0
+TDSB.US,D,20220804,000000,22.1179,22.1966,22.1179,22.1966,17502.705008594,0
+TDSB.US,D,20220805,000000,22.0781,22.1029,21.9585,22.1029,27284.868273518,0
+TDSB.US,D,20220808,000000,22.2225,22.2225,22.0482,22.094,23155.602967557,0
+TDSB.US,D,20220809,000000,21.9187,21.9871,21.8888,21.934,22382.74582473,0
+TDSB.US,D,20220810,000000,22.1777,22.2773,22.1777,22.2574,21557.695731998,0
+TDSB.US,D,20220811,000000,22.4268,22.4268,22.1877,22.2098,39398.6512044,0
+TDSB.US,D,20220812,000000,22.367,22.4734,22.367,22.4734,17605.083487254,0
+TDSB.US,D,20220815,000000,22.4955,22.5962,22.4766,22.5962,9822.3116879286,0
+TDSB.US,D,20220816,000000,22.5213,22.646,22.4965,22.5862,19386.669758056,0
+TDSB.US,D,20220817,000000,22.372,22.4965,22.3471,22.4168,76496.797770671,0
+TDSB.US,D,20220818,000000,22.4069,22.4866,22.377,22.4467,88719.985154239,0
+TDSB.US,D,20220819,000000,22.2474,22.2474,21.7991,22.1976,111827.41001419,0
+TDSB.US,D,20220822,000000,21.9984,22.0083,21.829,21.829,39128.653059698,0
+TDSB.US,D,20220823,000000,21.921,21.921,21.6796,21.6995,23323.222633599,0
+TDSB.US,D,20220824,000000,21.56,21.6995,21.56,21.6796,10732.677179544,0
+TDSB.US,D,20220825,000000,21.7094,21.7574,21.7094,21.7574,40047.048235915,0
+TDSB.US,D,20220826,000000,21.6895,21.6995,21.6796,21.6995,33309.139145269,0
+TDSB.US,D,20220829,000000,21.6497,21.6796,21.6397,21.6397,40986.521334208,0
+TDSB.US,D,20220830,000000,21.6302,21.6302,21.5999,21.6014,36687.628941055,0
+TDSB.US,D,20220831,000000,21.5999,21.5999,21.5301,21.5301,31560.675323444,0
+TDSB.US,D,20220901,000000,21.4205,21.5401,21.4205,21.5401,77295.751388451,0
+TDSB.US,D,20220902,000000,21.56,21.6198,21.56,21.56,108119.70314977,0
+TDSB.US,D,20220906,000000,21.57,21.57,21.5401,21.5401,23883.293134504,0
+TDSB.US,D,20220907,000000,21.5201,21.56,21.5201,21.56,67415.224487167,0
+TDSB.US,D,20220908,000000,21.56,21.5799,21.55,21.56,53073.204079563,0
+TDSB.US,D,20220909,000000,21.4604,21.57,21.4604,21.55,22998.020407266,0
+TDSB.US,D,20220912,000000,21.56,21.57,21.5401,21.5401,75444.909087967,0
+TDSB.US,D,20220913,000000,21.3508,21.56,21.3508,21.56,70544.794060328,0
+TDSB.US,D,20220914,000000,21.5401,21.56,21.5401,21.5401,51813.547307812,0
+TDSB.US,D,20220915,000000,21.4205,21.56,21.4205,21.5401,42097.628940844,0
+TDSB.US,D,20220916,000000,21.55,21.56,21.5401,21.55,32543.307976467,0
+TDSB.US,D,20220919,000000,21.5002,21.56,21.5002,21.56,23630.358069579,0
+TDSB.US,D,20220920,000000,21.55,21.56,21.5401,21.56,95974.805191062,0
+TDSB.US,D,20220921,000000,21.55,21.56,21.4903,21.5301,29851.356214049,0
+TDSB.US,D,20220922,000000,21.4404,21.7792,21.4404,21.55,40589.051946469,0
+TDSB.US,D,20220923,000000,21.4504,21.7792,21.4504,21.55,34608.944340023,0
+TDSB.US,D,20220926,000000,21.55,21.57,21.55,21.56,20947.439702337,0
+TDSB.US,D,20220927,000000,21.63,21.63,21.55,21.59,64530,0
+TDSB.US,D,20220928,000000,21.57,21.57,21.53,21.54,68179,0
+TDSB.US,D,20220929,000000,21.59,21.59,21.5621,21.59,16594,0
+TDSB.US,D,20220930,000000,21.6,21.6,21.55,21.58,34903,0
+TDSB.US,D,20221003,000000,21.57,21.59,21.56,21.59,15436,0
+TDSB.US,D,20221004,000000,21.56,21.59,21.56,21.59,20627,0
+TDSB.US,D,20221005,000000,21.48,21.59,21.48,21.56,12042,0
+TDSB.US,D,20221006,000000,21.579,21.59,21.57,21.59,6138,0
+TDSB.US,D,20221007,000000,21.54,21.6,21.54,21.57,16028,0
+TDSB.US,D,20221010,000000,21.49,21.59,21.49,21.56,19089,0
+TDSB.US,D,20221011,000000,21.5899,21.6,21.56,21.6,26278,0
+TDSB.US,D,20221012,000000,21.59,21.6,21.57,21.6,17356,0
+TDSB.US,D,20221013,000000,21.5601,21.59,21.55,21.585,57519,0
+TDSB.US,D,20221014,000000,21.75,21.75,21.57,21.57,17688,0
+TDSB.US,D,20221017,000000,21.57,21.6,21.57,21.589,10991,0
+TDSB.US,D,20221018,000000,21.76,21.76,21.57,21.57,22376,0
+TDSB.US,D,20221019,000000,21.58,21.6,21.57,21.57,8712,0
+TDSB.US,D,20221020,000000,21.57,21.6,21.57,21.5985,17920,0
+TDSB.US,D,20221021,000000,21.37,21.59,21.37,21.57,77665,0
+TDSB.US,D,20221024,000000,21.5801,21.6,21.58,21.59,9398,0
+TDSB.US,D,20221025,000000,21.5801,21.59,21.57,21.585,89992,0
+TDSB.US,D,20221026,000000,21.58,21.6099,21.58,21.595,15199,0
+TDSB.US,D,20221027,000000,21.59,21.61,21.58,21.58,31799,0
+TDSB.US,D,20221028,000000,21.5881,21.61,21.5881,21.6,6858,0
+TDSB.US,D,20221031,000000,21.56,21.61,21.56,21.58,22279,0
+TDSB.US,D,20221101,000000,21.44,21.6,21.44,21.58,30683,0
+TDSB.US,D,20221102,000000,21.58,21.61,21.58,21.6,72365,0
+TDSB.US,D,20221103,000000,21.6,21.6,21.59,21.59,13454,0
+TDSB.US,D,20221104,000000,21.6,21.6,21.59,21.59,54959,0
+TDSB.US,D,20221107,000000,21.6,21.6,21.59,21.6,30828,0
+TDSB.US,D,20221108,000000,21.6067,21.62,21.6,21.6,26656,0
+TDSB.US,D,20221109,000000,21.6162,21.62,21.61,21.61,11542,0
+TDSB.US,D,20221110,000000,21.66,21.66,21.61,21.61,8238,0
+TDSB.US,D,20221111,000000,21.67,21.76,21.64,21.73,68497,0
+TDSB.US,D,20221114,000000,21.75,21.88,21.6831,21.6831,2699706,0
+TDSB.US,D,20221115,000000,21.73,21.86,21.68,21.79,62209,0
+TDSB.US,D,20221116,000000,21.79,21.79,21.51,21.64,85394,0
+TDSB.US,D,20221117,000000,21.69,21.69,21.545,21.6,151010,0
+TDSB.US,D,20221118,000000,21.72,21.82,21.69,21.79,35580,0
+TDSB.US,D,20221121,000000,21.77,21.84,21.74,21.8003,75184,0
+TDSB.US,D,20221122,000000,21.88,21.9919,21.88,21.9919,28446,0
+TDSB.US,D,20221123,000000,21.9909,22.09,21.9909,22.08,30943,0
+TDSB.US,D,20221125,000000,22.12,22.12,22.09,22.1,72963,0
+TDSB.US,D,20221128,000000,22.03,22.03,21.87,21.8919,21838,0
+TDSB.US,D,20221129,000000,21.87,21.88,21.8285,21.86,34843,0
+TDSB.US,D,20221130,000000,21.85,22.31,21.81,22.31,14625,0
+TDSB.US,D,20221201,000000,22.2001,22.3259,22.2001,22.31,25809,0
+TDSB.US,D,20221202,000000,22.18,22.34,22.18,22.31,20324,0
+TDSB.US,D,20221205,000000,22.16,22.23,22.05,22.1,41579,0
+TDSB.US,D,20221206,000000,21.99,21.99,21.87,21.94,31659,0
+TDSB.US,D,20221207,000000,21.9601,22.03,21.91,21.93,70074,0
+TDSB.US,D,20221208,000000,22.06,22.1,22.02,22.06,59473,0
+TDSB.US,D,20221209,000000,21.89,22.01,21.89,21.89,23782,0
+TDSB.US,D,20221212,000000,21.74,22.17,20.7537,22.14,47671,0
+TDSB.US,D,20221213,000000,22.35,22.36,22.18,22.24,58965,0
+TDSB.US,D,20221214,000000,22.24,22.37,22.05,22.1716,72283,0
+TDSB.US,D,20221215,000000,21.895,21.9,21.78,21.82,31779,0
+TDSB.US,D,20221216,000000,21.6,21.7029,21.56,21.65,64065,0
+TDSB.US,D,20221219,000000,21.56,21.56,21.48,21.5162,63034,0
+TDSB.US,D,20221220,000000,21.49,21.52,21.44,21.49,2601096,0
+TDSB.US,D,20221221,000000,21.6016,21.6016,21.575,21.6,16408,0
+TDSB.US,D,20221222,000000,21.5448,21.57,21.49,21.5537,40613,0
+TDSB.US,D,20221223,000000,21.55,21.555,21.53,21.555,17481,0
+TDSB.US,D,20221227,000000,21.4,21.4,21.04,21.24,84137,0
+TDSB.US,D,20221228,000000,21.3173,21.3173,21.21,21.21,10265,0
+TDSB.US,D,20221229,000000,21.29,21.34,21.24,21.3,65626,0
+TDSB.US,D,20221230,000000,21.3,21.32,21.26,21.26,80616,0
+TDSB.US,D,20230103,000000,21.12,21.31,21.12,21.27,48760,0
+TDSB.US,D,20230104,000000,21.29,21.29,21.27,21.27,24094,0
+TDSB.US,D,20230105,000000,21.2957,21.3,21.26,21.28,76883,0
+TDSB.US,D,20230106,000000,21.3,21.3,21.28,21.28,10126,0
+TDSB.US,D,20230109,000000,21.28,21.2927,21.21,21.21,43987,0
+TDSB.US,D,20230110,000000,21.1,21.25,21.09,21.245,122482,0
+TDSB.US,D,20230111,000000,21.34,21.43,21.34,21.43,70297,0
+TDSB.US,D,20230112,000000,21.46,21.54,21.46,21.53,65012,0
+TDSB.US,D,20230113,000000,21.5,21.52,21.45,21.47,53581,0
+TDSB.US,D,20230117,000000,21.45,21.5301,21.45,21.45,49217,0
+TDSB.US,D,20230118,000000,21.39,21.42,21.35,21.37,12591,0
+TDSB.US,D,20230119,000000,21.19,21.27,21.19,21.2,32013,0
+TDSB.US,D,20230120,000000,21.28,21.3584,21.26,21.3584,31509,0
+TDSB.US,D,20230123,000000,21.47,21.5,21.39,21.47,103029,0
+TDSB.US,D,20230124,000000,21.46,21.5,21.45,21.46,32856,0
+TDSB.US,D,20230125,000000,21.33,21.46,21.33,21.46,44807,0
+TDSB.US,D,20230126,000000,21.47,21.54,21.44,21.54,32868,0
+TDSB.US,D,20230127,000000,21.49,21.61,21.49,21.56,44121,0
+TDSB.US,D,20230130,000000,21.53,21.58,21.44,21.44,78542,0
+TDSB.US,D,20230131,000000,21.52,21.68,21.52,21.66,62026,0
+TDSB.US,D,20230201,000000,21.65,21.86,21.6,21.8,42296,0
+TDSB.US,D,20230202,000000,21.8398,21.92,21.8398,21.91,13152,0
+TDSB.US,D,20230203,000000,21.8,21.87,21.75,21.77,11066,0
+TDSB.US,D,20230206,000000,21.66,21.6923,21.64,21.6619,22807,0
+TDSB.US,D,20230207,000000,21.56,21.74,21.49,21.69,1395038,0
+TDSB.US,D,20230208,000000,21.69,21.69,21.615,21.65,8412,0
+TDSB.US,D,20230209,000000,21.78,21.78,21.402,21.46,89061,0
+TDSB.US,D,20230210,000000,21.36,21.44,21.32,21.44,29001,0
+TDSB.US,D,20230213,000000,21.56,21.62,21.55,21.61,86754,0
+TDSB.US,D,20230214,000000,21.45,21.65,21.44,21.61,87168,0
+TDSB.US,D,20230215,000000,21.54,21.65,21.54,21.65,27613,0
+TDSB.US,D,20230216,000000,21.46,21.58,21.39,21.39,40148,0
+TDSB.US,D,20230217,000000,21.28,21.4,21.27,21.39,30513,0
+TDSB.US,D,20230221,000000,21.2,21.2,20.9599,20.96,37695,0
+TDSB.US,D,20230222,000000,21.01,21.07,20.9,20.9459,65040,0
+TDSB.US,D,20230223,000000,20.94,20.9498,20.91,20.935,91886,0
+TDSB.US,D,20230224,000000,20.94,20.94,20.92,20.93,39070,0
+TDSB.US,D,20230227,000000,20.9331,20.9395,20.93,20.935,23389,0
+TDSB.US,D,20230228,000000,20.9301,20.94,20.93,20.935,19931,0
+TDSB.US,D,20230301,000000,20.95,20.95,20.93,20.9352,15914,0
+TDSB.US,D,20230302,000000,20.9,20.9528,20.9,20.94,7254,0
+TDSB.US,D,20230303,000000,20.94,20.95,20.94,20.945,28789,0
+TDSB.US,D,20230306,000000,20.94,20.9544,20.93,20.94,50864,0
+TDSB.US,D,20230307,000000,20.95,20.95,20.94,20.945,15384,0
+TDSB.US,D,20230308,000000,20.97,20.97,20.94,20.9454,46951,0
+TDSB.US,D,20230309,000000,20.95,20.9633,20.94,20.95,59750,0
+TDSB.US,D,20230310,000000,20.9697,20.97,20.95,20.965,47370,0
+TDSB.US,D,20230313,000000,20.94,20.985,20.94,20.985,11836,0
+TDSB.US,D,20230314,000000,20.98,20.98,20.96,20.9753,31220,0
+TDSB.US,D,20230315,000000,20.99,20.99,20.97,20.985,37642,0
+TDSB.US,D,20230316,000000,20.99,21.01,20.99,21,32679,0
+TDSB.US,D,20230317,000000,21.005,21.005,20.97,20.995,79808,0
+TDSB.US,D,20230320,000000,20.99,21.01,20.99,20.99,45753,0
+TDSB.US,D,20230321,000000,21.005,21.0137,20.83,20.98,98806,0
+TDSB.US,D,20230322,000000,21.0199,21.0199,20.99,21.0004,23152,0
+TDSB.US,D,20230323,000000,21.0162,21.02,21,21.0151,15847,0
+TDSB.US,D,20230324,000000,21.02,21.02,21.01,21.0151,33697,0
+TDSB.US,D,20230327,000000,21.02,21.02,21.01,21.01,25754,0
+TDSB.US,D,20230328,000000,21.02,21.0227,20.99,21.0126,41147,0
+TDSB.US,D,20230329,000000,21.02,21.02,21,21.015,30236,0
+TDSB.US,D,20230330,000000,21.02,21.0293,21.01,21.01,6720,0
+TDSB.US,D,20230331,000000,20.98,21.025,20.98,21.01,13211,0
+TDSB.US,D,20230403,000000,20.99,21.025,20.99,21.0155,28503,0
+TDSB.US,D,20230404,000000,21.035,21.0497,21.02,21.02,15271,0
+TDSB.US,D,20230405,000000,21.05,21.05,21.0451,21.0451,1956,0
+TDSB.US,D,20230406,000000,21.05,21.05,21.03,21.03,29923,0
+TDSB.US,D,20230410,000000,21.05,21.05,21.02,21.0437,51768,0
+TDSB.US,D,20230411,000000,21.04,21.05,21.03,21.045,22828,0
+TDSB.US,D,20230412,000000,21.05,21.06,21.03,21.045,21826,0
+TDSB.US,D,20230413,000000,21.09,21.09,21.02,21.04,507337,0
+TDSB.US,D,20230414,000000,20.98,20.9801,20.965,20.98,13768,0
+TDSB.US,D,20230417,000000,20.935,20.935,20.9,20.915,50251,0
+TDSB.US,D,20230418,000000,20.92,20.95,20.92,20.925,18615,0
+TDSB.US,D,20230419,000000,20.89,20.94,20.88,20.925,41594,0
+TDSB.US,D,20230420,000000,20.98,20.985,20.94,20.95,92684,0
+TDSB.US,D,20230421,000000,20.95,20.95,20.9394,20.9394,18710,0
+TDSB.US,D,20230424,000000,20.96,21.01,20.96,21.01,15898,0
+TDSB.US,D,20230425,000000,21.06,21.08,21.0463,21.07,29027,0
+TDSB.US,D,20230426,000000,21.07,21.07,21,21.02,19956,0
+TDSB.US,D,20230427,000000,21,21.01,20.99,21.005,50912,0
+TDSB.US,D,20230428,000000,21.08,21.09,21.07,21.09,61151,0
+TDSB.US,D,20230501,000000,21.04,21.05,20.95,20.97,58110,0
+TDSB.US,D,20230502,000000,21.07,21.09,21.06,21.09,27930,0
+TDSB.US,D,20230503,000000,21.13,21.14,21.09,21.13,20771,0
+TDSB.US,D,20230504,000000,21.15,21.15,21.115,21.115,7088,0
+TDSB.US,D,20230505,000000,21.05,21.1,21.05,21.09,20126,0
+TDSB.US,D,20230508,000000,21.04,21.06,21.03,21.05,26748,0
+TDSB.US,D,20230509,000000,21.0203,21.04,21.01,21.01,43147,0
+TDSB.US,D,20230510,000000,21.0958,21.12,21.08,21.11,42963,0
+TDSB.US,D,20230511,000000,21.19,21.1901,21.16,21.18,128932,0
+TDSB.US,D,20230512,000000,21.12,21.1255,21.11,21.11,22281,0
+TDSB.US,D,20230515,000000,21.09,21.1,21.07,21.1,8365,0
+TDSB.US,D,20230516,000000,21.0401,21.07,21.04,21.06,120598,0
+TDSB.US,D,20230517,000000,21.05,21.08,21.05,21.0651,46915,0
+TDSB.US,D,20230518,000000,21.041,21.06,20.98,21.035,75250,0
+TDSB.US,D,20230519,000000,21.0144,21.06,20.99,21,15871,0
+TDSB.US,D,20230522,000000,21.02,21.02,20.99,20.99,17429,0
+TDSB.US,D,20230523,000000,20.99,20.9999,20.98,20.99,56732,0
+TDSB.US,D,20230524,000000,20.98,20.9819,20.94,20.94,48840,0
+TDSB.US,D,20230525,000000,20.98,20.98,20.95,20.9554,21500,0
+TDSB.US,D,20230526,000000,20.9899,21.0234,20.97,21.0234,10216,0
+TDSB.US,D,20230530,000000,21.1,21.11,21.09,21.1,40503,0
+TDSB.US,D,20230531,000000,21.12,21.179,21.12,21.1716,45351,0
+TDSB.US,D,20230601,000000,21.16,21.2151,21.16,21.2151,55928,0
+TDSB.US,D,20230602,000000,21.19,21.19,21.14,21.155,125611,0
+TDSB.US,D,20230605,000000,21.18,21.18,21.14,21.14,21863,0
+TDSB.US,D,20230606,000000,21.16,21.1663,21.15,21.1663,24074,0
+TDSB.US,D,20230607,000000,21.07,21.07,21.04,21.055,157213,0
+TDSB.US,D,20230608,000000,21.1205,21.15,21.12,21.145,26352,0
+TDSB.US,D,20230609,000000,21.13,21.1483,21.12,21.125,39853,0
+TDSB.US,D,20230612,000000,21.16,21.21,21.12,21.21,7432,0
+TDSB.US,D,20230613,000000,21.1601,21.17,21.11,21.13,56710,0
+TDSB.US,D,20230614,000000,21.17,21.18,21.11,21.18,24598,0
+TDSB.US,D,20230615,000000,21.23,21.32,21.23,21.2963,38706,0
+TDSB.US,D,20230616,000000,21.33,21.33,21.23,21.27,2036,0
+TDSB.US,D,20230620,000000,21.18,21.24,21.18,21.21,144655,0
+TDSB.US,D,20230621,000000,21.11,21.2,21.1,21.175,63795,0
+TDSB.US,D,20230622,000000,21.07,21.09,21.03,21.06,60959,0
+TDSB.US,D,20230623,000000,21.07,21.07,21.03,21.05,33429,0
+TDSB.US,D,20230626,000000,21.0901,21.13,21.07,21.0988,18499,0
+TDSB.US,D,20230627,000000,20.97,21.03,20.9601,21.0086,88347,0
+TDSB.US,D,20230628,000000,21,21.07,21,21.03,24547,0
+TDSB.US,D,20230629,000000,20.96,20.99,20.91,20.96,56527,0
+TDSB.US,D,20230630,000000,21.05,21.1,21.04,21.09,27040,0
+TDSB.US,D,20230703,000000,21.1595,21.16,21.09,21.1044,67389,0
+TDSB.US,D,20230705,000000,21.05,21.05,21,21.03,9703,0
+TDSB.US,D,20230706,000000,20.77,20.84,20.75,20.83,52797,0
+TDSB.US,D,20230707,000000,20.86,20.89,20.84,20.8503,34034,0
+TDSB.US,D,20230710,000000,20.84,20.89,20.84,20.885,46215,0
+TDSB.US,D,20230711,000000,20.9423,20.975,20.93,20.975,11163,0
+TDSB.US,D,20230712,000000,21.06,21.08,21.05,21.0555,6599,0
+TDSB.US,D,20230713,000000,21.11,21.14,21.09,21.13,45197,0
+TDSB.US,D,20230714,000000,21.12,21.1201,21.1,21.11,13916,0
+TDSB.US,D,20230717,000000,21.14,21.16,21.09,21.14,118113,0
+TDSB.US,D,20230718,000000,21.1789,21.21,21.17,21.2004,9643,0
+TDSB.US,D,20230719,000000,21.2341,21.2341,21.21,21.22,12715,0
+TDSB.US,D,20230720,000000,21.19,21.19,21.15,21.1653,12646,0
+TDSB.US,D,20230721,000000,21.17,21.1701,21.15,21.17,13371,0
+TDSB.US,D,20230724,000000,21.15,21.1699,21.15,21.1654,88108,0
+TDSB.US,D,20230725,000000,21.2,21.2,21.17,21.17,71357,0
+TDSB.US,D,20230726,000000,21.18,21.22,21.17,21.21,27009,0
+TDSB.US,D,20230727,000000,21.24,21.2526,21.09,21.0949,37162,0
+TDSB.US,D,20230728,000000,21.19,21.19,21.17,21.17,20043,0
+TDSB.US,D,20230731,000000,21.18,21.23,21.18,21.21,61967,0
+TDSB.US,D,20230801,000000,21.13,21.19,21.13,21.1773,36055,0
+TDSB.US,D,20230802,000000,21.09,21.09,21.07,21.08,14697,0
+TDSB.US,D,20230803,000000,21.02,21.0501,21.02,21.04,45745,0
+TDSB.US,D,20230804,000000,21.105,21.12,21.01,21.0161,46609,0
+TDSB.US,D,20230807,000000,21.05,21.07,21.05,21.07,11342,0
+TDSB.US,D,20230808,000000,20.99,21.03,20.9701,21.0241,33123,0
+TDSB.US,D,20230809,000000,20.99,21,20.94,20.9551,35119,0
+TDSB.US,D,20230810,000000,21,21.01,20.94,20.97,14887,0
+TDSB.US,D,20230811,000000,20.9681,20.9681,20.92,20.94,22859,0
+TDSB.US,D,20230814,000000,20.94,20.95,20.94,20.95,1034,0
+TDSB.US,D,20230815,000000,20.91,20.91,20.8601,20.8745,48794,0
+TDSB.US,D,20230816,000000,20.85,20.85,20.79,20.8059,50501,0
+TDSB.US,D,20230817,000000,20.8,20.8,20.73,20.74,11467,0
+TDSB.US,D,20230818,000000,20.69,20.735,20.69,20.725,38821,0
+TDSB.US,D,20230821,000000,20.71,20.735,20.71,20.72,17630,0
+TDSB.US,D,20230822,000000,20.72,20.73,20.7,20.72,58203,0
+TDSB.US,D,20230823,000000,20.7441,20.7441,20.7,20.7162,27795,0
+TDSB.US,D,20230824,000000,20.75,20.75,20.7,20.7111,32164,0
+TDSB.US,D,20230825,000000,20.74,20.7542,20.68,20.7451,52154,0
+TDSB.US,D,20230828,000000,20.76,20.76,20.73,20.745,21180,0
+TDSB.US,D,20230829,000000,20.755,20.76,20.73,20.7463,27667,0
+TDSB.US,D,20230830,000000,20.72,20.76,20.69,20.745,186492,0
+TDSB.US,D,20230831,000000,20.76,20.77,20.75,20.765,20513,0
+TDSB.US,D,20230901,000000,20.73,20.78,20.73,20.77,44560,0
+TDSB.US,D,20230905,000000,20.7723,20.78,20.76,20.7712,30953,0
+TDSB.US,D,20230906,000000,20.78,20.79,20.77,20.775,7700,0
+TDSB.US,D,20230907,000000,20.7868,20.7999,20.78,20.78,29471,0
+TDSB.US,D,20230908,000000,20.7819,20.79,20.78,20.79,7989,0
+TDSB.US,D,20230911,000000,20.8,20.8,20.78,20.7852,41247,0
+TDSB.US,D,20230912,000000,20.79,20.8,20.72,20.78,69832,0
+TDSB.US,D,20230913,000000,20.79,20.8,20.78,20.7951,45915,0
+TDSB.US,D,20230914,000000,20.805,20.8051,20.8,20.8051,10419,0
+TDSB.US,D,20230915,000000,20.8,20.81,20.79,20.8,49871,0
+TDSB.US,D,20230918,000000,20.8,20.81,20.775,20.8052,67919,0
+TDSB.US,D,20230919,000000,20.8,20.81,20.79,20.8097,40951,0
+TDSB.US,D,20230920,000000,20.8107,20.82,20.79,20.8054,40515,0
+TDSB.US,D,20230921,000000,20.825,20.83,20.81,20.83,8582,0
+TDSB.US,D,20230922,000000,20.827,20.827,20.82,20.825,8039,0
+TDSB.US,D,20230925,000000,20.79,20.8275,20.79,20.8204,34571,0
+TDSB.US,D,20230926,000000,20.68,20.68,20.65,20.65,7774,0
+TDSB.US,D,20230927,000000,20.64,20.6657,20.64,20.6491,14760,0
+TDSB.US,D,20230928,000000,20.67,20.6794,20.66,20.67,8712,0
+TDSB.US,D,20230929,000000,20.67,20.6788,20.66,20.67,8781,0
+TDSB.US,D,20231002,000000,20.63,20.68,20.63,20.675,14892,0
+TDSB.US,D,20231003,000000,20.685,20.685,20.67,20.6762,4673,0
+TDSB.US,D,20231004,000000,20.68,20.6836,20.67,20.68,11934,0
+TDSB.US,D,20231005,000000,20.7,20.7,20.69,20.7,49799,0
+TDSB.US,D,20231006,000000,20.7,20.7,20.69,20.69,6687,0
+TDSB.US,D,20231009,000000,20.7,20.7,20.69,20.7,8322,0
+TDSB.US,D,20231010,000000,20.7,20.7,20.69,20.6951,17339,0
+TDSB.US,D,20231011,000000,20.7,20.705,20.68,20.705,25651,0
+TDSB.US,D,20231012,000000,20.71,20.72,20.7,20.7,9712,0
+TDSB.US,D,20231013,000000,20.71,20.72,20.71,20.72,6251,0
+TDSB.US,D,20231016,000000,20.7101,20.72,20.71,20.71,734,0
+TDSB.US,D,20231017,000000,20.7167,20.72,20.71,20.71,30752,0
+TDSB.US,D,20231018,000000,20.72,20.7201,20.71,20.71,22325,0
+TDSB.US,D,20231019,000000,20.7302,20.7302,20.72,20.72,13584,0
+TDSB.US,D,20231020,000000,20.72,20.73,20.72,20.73,33203,0
+TDSB.US,D,20231023,000000,20.73,20.735,20.73,20.73,15515,0
+TDSB.US,D,20231024,000000,20.73,20.75,20.73,20.73,184963,0
+TDSB.US,D,20231025,000000,20.7401,20.75,20.73,20.73,26997,0
+TDSB.US,D,20231026,000000,20.74,20.76,20.74,20.75,11261,0
+TDSB.US,D,20231027,000000,20.752,20.76,20.74,20.74,19643,0
+TDSB.US,D,20231030,000000,20.7515,20.76,20.75,20.755,99668,0
+TDSB.US,D,20231031,000000,20.76,20.76,20.74,20.75,29925,0
+TDSB.US,D,20231101,000000,20.76,20.77,20.75,20.765,27206,0
+TDSB.US,D,20231102,000000,20.7601,20.775,20.76,20.76,19178,0
+TDSB.US,D,20231103,000000,20.77,20.775,20.76,20.77,16813,0
+TDSB.US,D,20231106,000000,20.7794,20.7794,20.77,20.77,12775,0
+TDSB.US,D,20231107,000000,20.77,20.775,20.77,20.775,24390,0
+TDSB.US,D,20231108,000000,20.7821,20.79,20.77,20.77,49670,0
+TDSB.US,D,20231109,000000,20.7801,20.79,20.78,20.79,19293,0
+TDSB.US,D,20231110,000000,20.8,20.8,20.78,20.79,5819,0
+TDSB.US,D,20231113,000000,20.74,20.8,20.74,20.79,21694,0
+TDSB.US,D,20231114,000000,20.8763,20.8763,20.86,20.86,58382,0
+TDSB.US,D,20231115,000000,20.83,20.88,20.83,20.86,41054,0
+TDSB.US,D,20231116,000000,20.91,20.92,20.895,20.92,25660,0
+TDSB.US,D,20231117,000000,20.9,20.901,20.89,20.895,8587,0
+TDSB.US,D,20231120,000000,20.8909,20.93,20.87,20.92,42352,0
+TDSB.US,D,20231121,000000,20.93,20.98,20.88,20.955,16201,0
+TDSB.US,D,20231122,000000,20.97,20.98,20.97,20.975,14824,0
+TDSB.US,D,20231124,000000,20.97,20.98,20.96,20.9785,19999,0
+TDSB.US,D,20231127,000000,20.97,21.01,20.97,21.005,8734,0
+TDSB.US,D,20231128,000000,20.99,21.08,20.99,21.0624,20881,0
+TDSB.US,D,20231129,000000,21.15,21.18,21.12,21.1354,17972,0
+TDSB.US,D,20231130,000000,21.19,21.2112,21.17,21.2112,17726,0
+TDSB.US,D,20231201,000000,21.23,21.4183,21.23,21.4183,28889,0
+TDSB.US,D,20231204,000000,21.3604,21.3738,21.36,21.37,6826,0
+TDSB.US,D,20231205,000000,21.33,21.3501,21.31,21.33,20713,0
+TDSB.US,D,20231206,000000,21.43,21.43,21.38,21.41,15988,0
+TDSB.US,D,20231207,000000,21.43,21.435,21.4,21.4,7663,0
+TDSB.US,D,20231208,000000,21.33,21.38,21.33,21.37,17254,0
+TDSB.US,D,20231211,000000,21.4,21.41,21.39,21.41,13707,0
+TDSB.US,D,20231212,000000,21.44,21.45,21.42,21.44,32410,0
+TDSB.US,D,20231213,000000,21.5,21.76,21.47,21.76,21828,0
+TDSB.US,D,20231214,000000,21.84,21.95,21.81,21.9,14434,0
+TDSB.US,D,20231215,000000,21.85,21.85,21.76,21.8,18611,0
+TDSB.US,D,20231218,000000,21.82,21.82,21.79,21.805,3960,0
+TDSB.US,D,20231219,000000,21.84,21.88,21.84,21.87,19713,0
+TDSB.US,D,20231220,000000,21.86,21.89,21.7549,21.7549,20916,0
+TDSB.US,D,20231221,000000,21.78,21.79,21.711,21.78,21568,0
+TDSB.US,D,20231222,000000,21.84,21.85,21.7901,21.81,17218,0
+TDSB.US,D,20231226,000000,21.56,21.62,21.56,21.61,7127,0
+TDSB.US,D,20231227,000000,21.6391,21.68,21.62,21.68,19221,0
+TDSB.US,D,20231228,000000,21.675,21.68,21.66,21.67,25085,0
+TDSB.US,D,20231229,000000,21.6244,21.65,21.611,21.642,4797,0
+TDSB.US,D,20240102,000000,21.51,21.6799,21.51,21.645,44308,0
+TDSB.US,D,20240103,000000,21.56,21.61,21.54,21.56,24298,0
+TDSB.US,D,20240104,000000,21.59,21.59,21.54,21.54,83009,0
+TDSB.US,D,20240105,000000,21.49,21.6,21.49,21.55,8510,0
+TDSB.US,D,20240108,000000,21.57,21.6433,21.57,21.63,2916,0
+TDSB.US,D,20240109,000000,21.57,21.58,21.561,21.58,8217,0
+TDSB.US,D,20240110,000000,21.6164,21.6164,21.52,21.52,5131987,0
+TDSB.US,D,20240111,000000,21.5532,21.599,21.5003,21.59,33561,0
+TDSB.US,D,20240112,000000,21.63,21.71,21.6,21.6404,144922,0
+TDSB.US,D,20240116,000000,21.5399,21.55,21.42,21.43,25181,0
+TDSB.US,D,20240117,000000,21.36,21.37,21.33,21.34,19358,0
+TDSB.US,D,20240118,000000,21.3342,21.3499,21.28,21.33,11823,0
+TDSB.US,D,20240119,000000,21.321,21.39,21.28,21.38,39704,0
+TDSB.US,D,20240122,000000,21.45,21.46,21.41,21.445,26328,0
+TDSB.US,D,20240123,000000,21.41,21.46,21.39,21.445,17758,0
+TDSB.US,D,20240124,000000,21.4874,21.4899,21.4184,21.43,32997,0
+TDSB.US,D,20240125,000000,21.54,21.62,21.511,21.62,28234,0
+TDSB.US,D,20240126,000000,21.56,21.63,21.55,21.63,17543,0
+TDSB.US,D,20240129,000000,21.61,21.7,21.61,21.695,14219,0
+TDSB.US,D,20240130,000000,21.67,21.77,21.62,21.74,37512,0
+TDSB.US,D,20240131,000000,21.73,21.78,21.65,21.72,35269,0
+TDSB.US,D,20240201,000000,21.77,21.88,21.77,21.81,11433,0
+TDSB.US,D,20240202,000000,21.65,21.7,21.63,21.65,37107,0
+TDSB.US,D,20240205,000000,21.52,21.54,21.5,21.5,14891,0
+TDSB.US,D,20240206,000000,21.52,21.6,21.52,21.58,46875,0
+TDSB.US,D,20240207,000000,21.609,21.63,21.59,21.61,30341,0
+TDSB.US,D,20240208,000000,21.5689,21.6,21.54,21.5786,20734,0
+TDSB.US,D,20240209,000000,21.55,21.59,21.55,21.59,7342,0
+TDSB.US,D,20240212,000000,21.59,21.639,21.57,21.61,44409,0
+TDSB.US,D,20240213,000000,21.42,21.46,21.36,21.4,34926,0
+TDSB.US,D,20240214,000000,21.43,21.46,21.41,21.46,12879,0
+TDSB.US,D,20240215,000000,21.55,21.59,21.55,21.5708,20704,0
+TDSB.US,D,20240216,000000,21.5437,21.5499,21.51,21.51,8727,0
+TDSB.US,D,20240220,000000,21.49,21.49,21.46,21.4644,24405,0
+TDSB.US,D,20240221,000000,21.5,21.519,21.45,21.504,22086,0
+TDSB.US,D,20240222,000000,21.51,21.59,21.51,21.57,5135,0
+TDSB.US,D,20240223,000000,21.585,21.61,21.58,21.6,18745,0
+TDSB.US,D,20240226,000000,21.6,21.6,21.55,21.5611,55097,0
+TDSB.US,D,20240227,000000,21.6,21.61,21.57,21.5903,28242,0
+TDSB.US,D,20240228,000000,21.6,21.6,21.56,21.59,42288,0
+TDSB.US,D,20240229,000000,21.69,21.69,21.63,21.69,23191,0
+TDSB.US,D,20240301,000000,21.74,21.8,21.73,21.78,42313,0
+TDSB.US,D,20240304,000000,21.74,21.78,21.74,21.75,6844,0
+TDSB.US,D,20240305,000000,21.82,21.82,21.76,21.78,25878,0
+TDSB.US,D,20240306,000000,21.915,21.94,21.86,21.9,8220,0
+TDSB.US,D,20240307,000000,21.94,21.96,21.94,21.9552,24841,0
+TDSB.US,D,20240308,000000,21.93,21.94,21.91,21.91,32479,0
+TDSB.US,D,20240311,000000,21.9,21.9771,21.88,21.97,24108,0
+TDSB.US,D,20240312,000000,21.89,21.94,21.88,21.91,14109,0
+TDSB.US,D,20240313,000000,21.95,21.993,21.95,21.9657,45127,0
+TDSB.US,D,20240314,000000,21.88,21.89,21.84,21.87,19030,0
+TDSB.US,D,20240315,000000,21.87,21.8906,21.841,21.89,22431,0
+TDSB.US,D,20240318,000000,21.87,21.93,21.87,21.89,21115,0
+TDSB.US,D,20240319,000000,21.9569,22,21.9569,22,7724,0
+TDSB.US,D,20240320,000000,21.995,22.0171,21.965,22.0097,16642,0
+TDSB.US,D,20240321,000000,22.05,22.09,22.05,22.08,9920,0
+TDSB.US,D,20240322,000000,22.12,22.12,22.081,22.09,20608,0
+TDSB.US,D,20240325,000000,21.91,21.92,21.88,21.88,27908,0
+TDSB.US,D,20240326,000000,21.871,21.93,21.871,21.9021,24541,0
+TDSB.US,D,20240327,000000,21.98,22.05,21.96,22.05,14274,0
+TDSB.US,D,20240328,000000,22.055,22.1,22.05,22.1,46074,0
+TDSB.US,D,20240401,000000,21.96,21.9899,21.94,21.98,37766,0
+TDSB.US,D,20240402,000000,21.8809,21.92,21.88,21.92,22818,0
+TDSB.US,D,20240403,000000,21.85,21.91,21.85,21.89,46563,0
+TDSB.US,D,20240404,000000,21.96,21.96,21.8761,21.8761,21192,0
+TDSB.US,D,20240405,000000,21.89,21.9,21.86,21.8838,6275,0
+TDSB.US,D,20240408,000000,21.84,21.89,21.83,21.849,11865,0
+TDSB.US,D,20240409,000000,21.8983,21.9209,21.86,21.9209,18020,0
+TDSB.US,D,20240410,000000,21.8,21.8,21.752,21.775,7273,0
+TDSB.US,D,20240411,000000,21.705,21.7898,21.705,21.745,27215,0
+TDSB.US,D,20240412,000000,21.7499,21.7499,21.65,21.6705,16999,0
+TDSB.US,D,20240415,000000,21.585,21.59,21.48,21.53,87673,0
+TDSB.US,D,20240416,000000,21.459,21.46,21.421,21.4556,13822,0
+TDSB.US,D,20240417,000000,21.4639,21.51,21.4639,21.5003,105773,0
+TDSB.US,D,20240418,000000,21.48,21.5147,21.43,21.46,21992,0
+TDSB.US,D,20240419,000000,21.56,21.56,21.511,21.559,13405,0
+TDSB.US,D,20240422,000000,21.5,21.641,21.5,21.6075,5208,0
+TDSB.US,D,20240423,000000,21.66,21.71,21.64,21.6568,31920,0
+TDSB.US,D,20240424,000000,21.6005,21.6664,21.6005,21.6664,10083,0
+TDSB.US,D,20240425,000000,21.6,21.61,21.57,21.59,15227,0
+TDSB.US,D,20240426,000000,21.59,21.645,21.59,21.625,17293,0
+TDSB.US,D,20240429,000000,21.65,21.6988,21.65,21.6988,8094,0
+TDSB.US,D,20240430,000000,21.57,21.59,21.52,21.523,12838,0
+TDSB.US,D,20240501,000000,21.475,21.58,21.46,21.481,14334,0
+TDSB.US,D,20240502,000000,21.53,21.58,21.51,21.5504,23708,0
+TDSB.US,D,20240503,000000,21.635,21.6744,21.62,21.6744,13199,0
+TDSB.US,D,20240506,000000,21.7001,21.75,21.7,21.745,7089,0
+TDSB.US,D,20240507,000000,21.851,21.865,21.82,21.86,8114,0
+TDSB.US,D,20240508,000000,21.845,21.8472,21.791,21.8062,16317,0
+TDSB.US,D,20240509,000000,21.835,21.9158,21.835,21.9099,10258,0
+TDSB.US,D,20240510,000000,21.8799,21.895,21.87,21.895,9926,0
+TDSB.US,D,20240513,000000,21.93,21.9383,21.87,21.8756,9142,0
+TDSB.US,D,20240514,000000,21.9,21.9178,21.86,21.9178,12665,0
+TDSB.US,D,20240515,000000,21.98,22.03,21.95,22.0284,15559,0
+TDSB.US,D,20240516,000000,22.11,22.11,22.051,22.08,18101,0
+TDSB.US,D,20240517,000000,22.03,22.06,22.03,22.0569,14177,0
+TDSB.US,D,20240520,000000,22.02,22.02,21.99,21.9992,24232,0
+TDSB.US,D,20240521,000000,22.05,22.06,22.02,22.0388,14939,0
+TDSB.US,D,20240522,000000,21.96,21.99,21.93,21.9467,31296,0
+TDSB.US,D,20240523,000000,21.97,21.97,21.81,21.8268,14299,0
+TDSB.US,D,20240524,000000,21.8834,21.8834,21.84,21.87,73505,0
+TDSB.US,D,20240528,000000,21.82,21.82,21.75,21.7751,17472,0
+TDSB.US,D,20240529,000000,21.64,21.64,21.59,21.6173,11835,0
+TDSB.US,D,20240530,000000,21.6,21.6696,21.6,21.6604,21472,0
+TDSB.US,D,20240531,000000,21.71,21.87,21.71,21.87,17728,0
+TDSB.US,D,20240603,000000,21.99,21.99,21.811,21.84,9829,0
+TDSB.US,D,20240604,000000,21.87,21.94,21.87,21.9308,8989,0
+TDSB.US,D,20240605,000000,21.94,22.01,21.94,22.0004,23271,0
+TDSB.US,D,20240606,000000,22.01,22.05,22.01,22.0292,25956,0
+TDSB.US,D,20240607,000000,21.92,21.9642,21.9,21.9,8067,0
+TDSB.US,D,20240610,000000,21.91,21.925,21.9,21.9118,21813,0
+TDSB.US,D,20240611,000000,21.9,21.97,21.8801,21.96,5409,0
+TDSB.US,D,20240612,000000,22.05,22.05,21.94,21.94,5948,0
+TDSB.US,D,20240613,000000,21.96,22.035,21.95,22.035,47681,0
+TDSB.US,D,20240614,000000,22.04,22.06,22.02,22.06,25580,0
+TDSB.US,D,20240617,000000,22,22.0642,22,22.0503,27925,0
+TDSB.US,D,20240618,000000,22.13,22.13,22.1,22.12,13129,0
+TDSB.US,D,20240620,000000,22.05,22.15,22.05,22.13,16575,0
+TDSB.US,D,20240621,000000,22.16,22.1601,22.09,22.11,29398,0
+TDSB.US,D,20240624,000000,22.12,22.17,22.12,22.1642,29908,0
+TDSB.US,D,20240625,000000,22.13,22.1732,22.12,22.1732,28592,0
+TDSB.US,D,20240626,000000,22.06,22.09,22.06,22.06,10520,0
+TDSB.US,D,20240627,000000,22.1,22.1,22.04,22.0769,13688,0
+TDSB.US,D,20240628,000000,22.05,22.05,21.96,21.9822,11734,0
+TDSB.US,D,20240701,000000,21.98,21.98,21.85,21.85,11853,0
+TDSB.US,D,20240702,000000,21.94,21.96,21.8707,21.96,48683,0
+TDSB.US,D,20240703,000000,22.032,22.0356,22,22.0356,8077,0
+TDSB.US,D,20240705,000000,22.04,22.0901,22.04,22.0901,19435,0
+TDSB.US,D,20240708,000000,22.07,22.09,22.05,22.0733,19423,0
+TDSB.US,D,20240709,000000,22.04,22.048,22.01,22.0292,4232,0
+TDSB.US,D,20240710,000000,22.0564,22.1088,22.02,22.1088,27546,0
+TDSB.US,D,20240711,000000,22.09,22.2,22.09,22.15,22157,0
+TDSB.US,D,20240712,000000,22.24,22.27,22.2,22.225,6641,0
+TDSB.US,D,20240715,000000,22.19,22.26,22.181,22.19,18070,0
+TDSB.US,D,20240716,000000,22.26,22.34,22.26,22.33,19603,0
+TDSB.US,D,20240717,000000,22.39,22.41,22.37,22.3924,28196,0
+TDSB.US,D,20240718,000000,22.32,22.4,22.3,22.3,9166,0
+TDSB.US,D,20240719,000000,22.27,22.27,22.2,22.21,21855,0
+TDSB.US,D,20240722,000000,22.25,22.2501,22.15,22.1955,25959,0
+TDSB.US,D,20240723,000000,22.2,22.2,22.1,22.11,39591,0
+TDSB.US,D,20240724,000000,22.05,22.115,22,22,7946,0
+TDSB.US,D,20240725,000000,22.16,22.16,22.09,22.0904,5472,0
+TDSB.US,D,20240726,000000,22.24,22.24,22.205,22.21,4977,0
+TDSB.US,D,20240729,000000,22.19,22.27,22.19,22.2491,9192,0
+TDSB.US,D,20240730,000000,22.25,22.3,22.25,22.2891,11824,0
+TDSB.US,D,20240731,000000,22.35,22.39,22.35,22.3818,3477,0
+TDSB.US,D,20240801,000000,22.3599,22.39,22.35,22.3663,10132,0
+TDSB.US,D,20240802,000000,22.32,22.44,22.32,22.44,8304,0
+TDSB.US,D,20240805,000000,22.18,22.24,22.18,22.2084,5433,0
+TDSB.US,D,20240806,000000,22.2649,22.27,22.1703,22.1703,17225,0
+TDSB.US,D,20240807,000000,22.26,22.26,22.0713,22.0713,2424,0
+TDSB.US,D,20240808,000000,22.105,22.22,22.09,22.2097,8482,0
+TDSB.US,D,20240809,000000,22.21,22.3104,22.21,22.3104,6496,0
+TDSB.US,D,20240812,000000,22.335,22.3451,22.32,22.3291,4895,0
+TDSB.US,D,20240813,000000,22.36,22.42,22.3209,22.4,26515,0
+TDSB.US,D,20240814,000000,22.47,22.51,22.46,22.4976,13155,0
+TDSB.US,D,20240815,000000,22.4821,22.5636,22.4821,22.5506,16396,0
+TDSB.US,D,20240816,000000,22.54,22.6,22.54,22.5865,18052,0
+TDSB.US,D,20240819,000000,22.63,22.68,22.63,22.656,5863,0
+TDSB.US,D,20240820,000000,22.625,22.64,22.61,22.635,9563,0
+TDSB.US,D,20240821,000000,22.675,22.695,22.66,22.69,17091,0
+TDSB.US,D,20240822,000000,22.62,22.6309,22.57,22.62,5942,0
+TDSB.US,D,20240823,000000,22.68,22.74,22.65,22.74,14916,0
+TDSB.US,D,20240826,000000,22.76,22.79,22.72,22.78,18293,0
+TDSB.US,D,20240827,000000,22.69,22.725,22.67,22.715,20517,0
+TDSB.US,D,20240828,000000,22.69,22.6967,22.62,22.68,9181,0
+TDSB.US,D,20240829,000000,22.64,22.7009,22.64,22.69,15167,0
+TDSB.US,D,20240830,000000,22.65,22.72,22.63,22.71,9490,0
+TDSB.US,D,20240903,000000,22.7,22.7099,22.62,22.655,33966,0
+TDSB.US,D,20240904,000000,22.7,22.75,22.69,22.75,13031,0
+TDSB.US,D,20240905,000000,22.7281,22.73,22.66,22.72,7860,0
+TDSB.US,D,20240906,000000,22.63,22.65,22.6,22.64,13252,0
+TDSB.US,D,20240909,000000,22.68,22.7601,22.68,22.75,7406,0
+TDSB.US,D,20240910,000000,22.71,22.745,22.68,22.745,28976,0
+TDSB.US,D,20240911,000000,22.65,22.705,22.65,22.705,97184,0
+TDSB.US,D,20240912,000000,22.68,22.76,22.68,22.76,4593,0
+TDSB.US,D,20240913,000000,22.8,22.84,22.8,22.83,9126,0
+TDSB.US,D,20240916,000000,22.86,22.94,22.86,22.94,7111,0
+TDSB.US,D,20240917,000000,22.9301,22.9509,22.88,22.8952,10114,0
+TDSB.US,D,20240918,000000,22.87,22.9,22.8208,22.84,5169,0
+TDSB.US,D,20240919,000000,22.85,22.89,22.841,22.87,25195,0
+TDSB.US,D,20240920,000000,22.795,22.855,22.795,22.8536,7021,0
+TDSB.US,D,20240923,000000,22.84,22.9,22.84,22.8996,12758,0
+TDSB.US,D,20240924,000000,22.74,22.74,22.68,22.6972,5507,0
+TDSB.US,D,20240925,000000,22.65,22.67,22.58,22.585,6461,0
+TDSB.US,D,20240926,000000,22.5,22.56,22.5,22.53,32531,0
+TDSB.US,D,20240927,000000,22.652,22.67,22.63,22.67,9536,0
+TDSB.US,D,20240930,000000,22.64,22.7,22.62,22.6808,9494,0
+TDSB.US,D,20241001,000000,22.78,22.79,22.76,22.7704,1310,0
+TDSB.US,D,20241002,000000,22.68,22.7572,22.68,22.7572,20303,0
+TDSB.US,D,20241003,000000,22.73,22.7549,22.7106,22.7106,3312,0
+TDSB.US,D,20241004,000000,22.708,22.72,22.66,22.705,8489,0
+TDSB.US,D,20241007,000000,22.66,22.66,22.58,22.5883,3877,0
+TDSB.US,D,20241008,000000,22.48,22.572,22.48,22.572,8257,0
+TDSB.US,D,20241009,000000,22.56,22.6117,22.56,22.6117,6658,0
+TDSB.US,D,20241010,000000,22.58,22.6,22.57,22.5903,12058,0
+TDSB.US,D,20241011,000000,22.65,22.66,22.6398,22.6398,10474,0
+TDSB.US,D,20241014,000000,22.58,22.6653,22.58,22.6653,3639,0
+TDSB.US,D,20241015,000000,22.68,22.68,22.61,22.62,19586,0
+TDSB.US,D,20241016,000000,22.67,22.6999,22.66,22.6753,10246,0
+TDSB.US,D,20241017,000000,22.62,22.62,22.57,22.6003,5545,0
+TDSB.US,D,20241018,000000,22.61,22.63,22.5904,22.6111,11821,0
+TDSB.US,D,20241021,000000,22.52,22.52,22.4501,22.4556,5107,0
+TDSB.US,D,20241022,000000,22.45,22.49,22.45,22.47,10613,0
+TDSB.US,D,20241023,000000,22.352,22.41,22.35,22.3778,10440,0
+TDSB.US,D,20241024,000000,22.38,22.42,22.38,22.39,6465,0
+TDSB.US,D,20241025,000000,22.42,22.42,22.3563,22.3563,4093,0
+TDSB.US,D,20241028,000000,22.34,22.35,22.31,22.335,16255,0
+TDSB.US,D,20241029,000000,22.25,22.285,22.21,22.265,10455,0
+TDSB.US,D,20241030,000000,22.24,22.31,22.231,22.2424,6329,0
+TDSB.US,D,20241031,000000,22.24,22.2724,22.21,22.24,9748,0
+TDSB.US,D,20241101,000000,22.26,22.26,22.14,22.14,11850,0
+TDSB.US,D,20241104,000000,22.29,22.29,22.255,22.2822,12751,0
+TDSB.US,D,20241105,000000,21.84,22.39,21.84,22.3781,3634,0
+TDSB.US,D,20241106,000000,22.31,22.3962,22.31,22.3665,39218,0
+TDSB.US,D,20241107,000000,22.41,22.48,22.41,22.441,23194,0
+TDSB.US,D,20241108,000000,22.55,22.64,22.55,22.635,2969,0
+TDSB.US,D,20241111,000000,22.64,22.65,22.61,22.61,13966,0
+TDSB.US,D,20241112,000000,22.56,22.5602,22.515,22.515,15700,0
+TDSB.US,D,20241113,000000,22.55,22.55,22.51,22.5253,20592,0
+TDSB.US,D,20241114,000000,22.57,22.57,22.5289,22.5289,5072,0
+TDSB.US,D,20241115,000000,22.4197,22.48,22.4197,22.4437,2627,0
+TDSB.US,D,20241118,000000,22.4807,22.53,22.4807,22.5162,8850,0
+TDSB.US,D,20241119,000000,22.575,22.575,22.51,22.5352,24193,0
+TDSB.US,D,20241120,000000,22.47,22.56,22.47,22.5552,5718,0
+TDSB.US,D,20241121,000000,22.595,22.67,22.595,22.645,16311,0
+TDSB.US,D,20241122,000000,22.71,22.7206,22.69,22.7138,12168,0
+TDSB.US,D,20241125,000000,22.85,22.85,22.76,22.7935,13630,0
+TDSB.US,D,20241126,000000,22.74,22.8051,22.74,22.8051,6992,0
+TDSB.US,D,20241127,000000,22.865,22.88,22.8,22.8212,12637,0
+TDSB.US,D,20241129,000000,22.91,22.935,22.91,22.935,2517,0
+TDSB.US,D,20241202,000000,22.88,22.9341,22.88,22.9341,2636,0
+TDSB.US,D,20241203,000000,22.9,22.92,22.8601,22.8601,4730,0
+TDSB.US,D,20241204,000000,22.83,22.84,22.82,22.8367,9335,0
+TDSB.US,D,20241205,000000,22.84,22.88,22.82,22.8478,11069,0
+TDSB.US,D,20241206,000000,22.86,22.86,22.79,22.805,7155,0
+TDSB.US,D,20241209,000000,22.79,22.8,22.721,22.735,7904,0
+TDSB.US,D,20241210,000000,22.7,22.7308,22.7,22.73,3942,0
+TDSB.US,D,20241211,000000,22.64,22.67,22.63,22.6351,1592,0
+TDSB.US,D,20241212,000000,22.57,22.57,22.52,22.525,9654,0
+TDSB.US,D,20241213,000000,22.465,22.47,22.44,22.4564,15575,0
+TDSB.US,D,20241216,000000,22.45,22.4837,22.3763,22.3763,5710,0
+TDSB.US,D,20241217,000000,22.33,22.35,22.32,22.3383,4981,0
+TDSB.US,D,20241218,000000,22.3,22.32,22.05,22.0519,13262,0
+TDSB.US,D,20241219,000000,21.93,21.94,21.8708,21.8708,19844,0
+TDSB.US,D,20241220,000000,21.91,22.03,21.91,21.9669,11231,0
+TDSB.US,D,20241223,000000,21.9,21.9621,21.8971,21.95,11673,0
+TDSB.US,D,20241224,000000,21.96,22.065,21.96,22.065,18077,0
+TDSB.US,D,20241226,000000,22.01,22.09,22.01,22.085,22836,0
+TDSB.US,D,20241227,000000,22.04,22.04,21.99,21.995,3030,0
+TDSB.US,D,20241230,000000,21.59,21.65,21.59,21.6389,7681,0
+TDSB.US,D,20241231,000000,21.69,21.7,21.62,21.6562,22463,0
+TDSB.US,D,20250102,000000,21.77,21.79,21.66,21.73,19890,0
+TDSB.US,D,20250103,000000,21.76,21.795,21.75,21.77,14003,0
+TDSB.US,D,20250106,000000,21.77,21.78,21.67,21.6759,6082,0
+TDSB.US,D,20250107,000000,21.68,21.68,21.61,21.6241,4673,0
+TDSB.US,D,20250108,000000,21.6,21.6551,21.59,21.6551,8357,0
+TDSB.US,D,20250110,000000,21.57,21.64,21.5,21.55,23076,0
+TDSB.US,D,20250113,000000,21.47,21.62,21.47,21.605,11531,0
+TDSB.US,D,20250114,000000,21.56,21.63,21.535,21.63,5524,0
+TDSB.US,D,20250115,000000,21.79,21.8132,21.74,21.8056,20138,0
+TDSB.US,D,20250116,000000,21.77,21.895,21.77,21.86,2998,0
+TDSB.US,D,20250117,000000,21.94,21.99,21.94,21.99,18981,0
+TDSB.US,D,20250121,000000,21.96,22.03,21.96,22.01,31277,0
+TDSB.US,D,20250122,000000,22,22.01,21.93,21.96,17515,0
+TDSB.US,D,20250123,000000,21.92,21.935,21.89,21.935,8794,0
+TDSB.US,D,20250124,000000,21.94,21.96,21.93,21.9363,6248,0
+TDSB.US,D,20250127,000000,21.98,22.07,21.98,22.0584,5340,0
+TDSB.US,D,20250128,000000,21.98,22,21.96,21.9843,26955,0
+TDSB.US,D,20250129,000000,22,22,21.92,21.9803,5104,0
+TDSB.US,D,20250130,000000,22.0502,22.0999,22.01,22.0677,6581,0
+TDSB.US,D,20250131,000000,22.06,22.07,21.9,21.9133,11399,0
+TDSB.US,D,20250203,000000,21.92,22.03,21.92,21.9946,15660,0
+TDSB.US,D,20250204,000000,22.0003,22.05,21.98,22.0497,9217,0
+TDSB.US,D,20250205,000000,22.1,22.19,22.1,22.18,11558,0
+TDSB.US,D,20250206,000000,22.13,22.24,22.1,22.1393,10351,0
+TDSB.US,D,20250207,000000,22.1,22.115,22.065,22.065,8605,0
+TDSB.US,D,20250210,000000,22.14,22.1752,22.14,22.1671,6712,0
+TDSB.US,D,20250211,000000,22.16,22.2,22.13,22.19,12498,0
+TDSB.US,D,20250212,000000,22.03,22.07,22.001,22.0125,9103,0
+TDSB.US,D,20250213,000000,22.11,22.199,22.11,22.1884,20928,0
+TDSB.US,D,20250214,000000,22.26,22.26,22.195,22.195,14370,0
+TDSB.US,D,20250218,000000,22.15,22.2,22.15,22.1805,7601,0
+TDSB.US,D,20250219,000000,22.24,22.2702,22.21,22.2702,4589,0
+TDSB.US,D,20250220,000000,22.27,22.29,22.24,22.29,10526,0
+TDSB.US,D,20250221,000000,22.3,22.34,22.27,22.3002,10269,0
+TDSB.US,D,20250224,000000,22.31,22.3533,22.31,22.311,3001,0
+TDSB.US,D,20250225,000000,22.34,22.42,22.34,22.4063,16830,0
+TDSB.US,D,20250226,000000,22.38,22.3832,22.34,22.3425,13240,0
+TDSB.US,D,20250227,000000,22.35,22.3901,22.28,22.2984,15529,0
+TDSB.US,D,20250228,000000,22.37,22.5128,22.36,22.5128,3237,0
+TDSB.US,D,20250303,000000,22.4957,22.5,22.34,22.3905,8731,0
+TDSB.US,D,20250304,000000,22.32,22.32,22.1806,22.1806,7913,0
+TDSB.US,D,20250305,000000,22.11,22.13,22.025,22.1109,8259,0
+TDSB.US,D,20250306,000000,21.96,21.9936,21.94,21.971,38008,0
+TDSB.US,D,20250307,000000,22,22.0917,22,22.075,4260,0
+TDSB.US,D,20250310,000000,22.06,22.08,21.98,22.0157,7882,0
+TDSB.US,D,20250311,000000,22.03,22.03,21.945,21.9619,12251,0
+TDSB.US,D,20250312,000000,21.88,21.9799,21.88,21.91,6876,0
+TDSB.US,D,20250313,000000,21.94,21.98,21.93,21.95,10788,0
+TDSB.US,D,20250314,000000,22,22.0948,22,22.0948,10040,0
+TDSB.US,D,20250317,000000,22.13,22.2101,22.13,22.18,12689,0
+TDSB.US,D,20250318,000000,22.19,22.19,22.155,22.1845,5273,0
+TDSB.US,D,20250319,000000,22.1999,22.26,22.17,22.26,8048,0
+TDSB.US,D,20250320,000000,22.2491,22.28,22.22,22.28,14245,0
+TDSB.US,D,20250321,000000,22.19,22.195,22.14,22.19,7534,0
+TDSB.US,D,20250324,000000,22.266,22.266,22.19,22.24,6049,0
+TDSB.US,D,20250325,000000,22.19,22.19,22.13,22.16,5015,0
+TDSB.US,D,20250326,000000,22.05,22.06,22.05,22.05,805,0
+TDSB.US,D,20250327,000000,22.05,22.13,22.05,22.1,15954,0
+TDSB.US,D,20250328,000000,22.15,22.15,22.11,22.11,3266,0
+TDSB.US,D,20250331,000000,22.26,22.26,22.26,22.26,1641,0
+TDSB.US,D,20250401,000000,22.23,22.23,22.1872,22.22,16527,0
+TDSB.US,D,20250402,000000,22.22,22.28,22.22,22.27,5587,0
+TDSB.US,D,20250403,000000,22.07,22.07,21.98,21.98,10750,0
+TDSB.US,D,20250404,000000,21.65,21.6501,21.3172,21.33,4458,0
+TDSB.US,D,20250407,000000,21.04,21.28,21.04,21.15,10564,0
+TDSB.US,D,20250408,000000,21.25,21.28,20.91,20.93,75963,0
+TDSB.US,D,20250409,000000,20.96,21.47,20.83,21.47,22883,0
+TDSB.US,D,20250410,000000,21.31,21.34,21.1144,21.2,34382,0
+TDSB.US,D,20250411,000000,21.18,21.33,21.125,21.3,10744,0
+TDSB.US,D,20250414,000000,21.35,21.437,21.35,21.437,4487,0
+TDSB.US,D,20250415,000000,21.4,21.51,21.4,21.4753,19354,0
+TDSB.US,D,20250416,000000,21.47,21.49,21.42,21.4636,6946,0
+TDSB.US,D,20250417,000000,21.38,21.42,21.37,21.3859,6403,0
+TDSB.US,D,20250421,000000,21.31,21.31,21.22,21.27,6077,0
+TDSB.US,D,20250422,000000,21.37,21.4,21.32,21.37,18359,0
+TDSB.US,D,20250423,000000,21.59,21.6,21.48,21.5,4339,0
+TDSB.US,D,20250424,000000,21.5,21.6404,21.5,21.6404,9829,0
+TDSB.US,D,20250425,000000,21.66,21.7001,21.641,21.69,6329,0
+TDSB.US,D,20250428,000000,21.64,21.72,21.64,21.71,12042,0
+TDSB.US,D,20250429,000000,21.74,21.8,21.72,21.79,12485,0
+TDSB.US,D,20250430,000000,21.64,21.83,21.64,21.83,5712,0
+TDSB.US,D,20250501,000000,21.85,21.9201,21.85,21.88,7094,0
+TDSB.US,D,20250502,000000,21.93,21.97,21.93,21.97,24561,0
+TDSB.US,D,20250505,000000,21.94,21.96,21.91,21.91,12007,0
+TDSB.US,D,20250506,000000,21.89,21.89,21.84,21.84,3242,0
+TDSB.US,D,20250507,000000,21.87,21.914,21.86,21.9,10458,0
+TDSB.US,D,20250508,000000,21.93,22.01,21.93,21.96,14320,0
+TDSB.US,D,20250509,000000,21.98,21.98,21.92,21.95,39121,0
+TDSB.US,D,20250512,000000,22,22.099,22,22.04,8143,0
+TDSB.US,D,20250513,000000,22.0253,22.0301,22.02,22.03,7564,0
+TDSB.US,D,20250514,000000,21.96,21.96,21.9,21.9,11770,0
+TDSB.US,D,20250515,000000,21.92,22.01,21.92,22,11961,0
+TDSB.US,D,20250516,000000,22.01,22.04,22.0001,22.04,11902,0
+TDSB.US,D,20250519,000000,22.03,22.08,22.03,22.07,10371,0
+TDSB.US,D,20250520,000000,22.09,22.12,22.09,22.11,8876,0
+TDSB.US,D,20250521,000000,22.01,22.0601,21.94,21.95,10055,0
+TDSB.US,D,20250522,000000,21.85,21.9322,21.85,21.9002,18638,0
+TDSB.US,D,20250523,000000,21.9301,21.99,21.93,21.98,7353,0
+TDSB.US,D,20250527,000000,22,22.08,22,22.0722,9821,0
+TDSB.US,D,20250528,000000,22.03,22.03,21.98,21.98,11661,0
+TDSB.US,D,20250529,000000,22.04,22.07,22.02,22.02,10369,0
+TDSB.US,D,20250530,000000,22.05,22.07,22.01,22.07,57435,0
+TDSB.US,D,20250602,000000,22.1,22.15,22.1,22.15,6377,0
+TDSB.US,D,20250603,000000,22.15,22.19,22.15,22.16,10645,0
+TDSB.US,D,20250604,000000,22.23,22.27,22.21,22.21,8823,0
+TDSB.US,D,20250605,000000,22.24,22.24,22.16,22.16,6917,0
+TDSB.US,D,20250606,000000,22.15,22.17,22.14,22.1526,3393,0
+TDSB.US,D,20250609,000000,22.14,22.19,22.13,22.145,3479,0
+TDSB.US,D,20250610,000000,22.15,22.1659,22.14,22.1659,9066,0
+TDSB.US,D,20250611,000000,22.1901,22.2101,22.19,22.2101,14925,0
+TDSB.US,D,20250612,000000,22.2892,22.32,22.2892,22.31,2518,0
+TDSB.US,D,20250613,000000,22.31,22.32,22.2799,22.32,14268,0
+TDSB.US,D,20250616,000000,22.3,22.3,22.24,22.24,9380,0
+TDSB.US,D,20250617,000000,22.24,22.26,22.24,22.24,9047,0
+TDSB.US,D,20250618,000000,22.28,22.29,22.23,22.23,9793,0
+TDSB.US,D,20250620,000000,22.22,22.26,22.22,22.2336,18780,0
+TDSB.US,D,20250623,000000,22.27,22.3133,22.26,22.2801,14234,0
+TDSB.US,D,20250624,000000,22.24,22.29,22.24,22.29,9576,0
+TDSB.US,D,20250625,000000,22.25,22.27,22.24,22.265,6126,0
+TDSB.US,D,20250626,000000,22.19,22.235,22.19,22.235,8611,0
+TDSB.US,D,20250627,000000,22.2399,22.25,22.18,22.1904,4130,0
+TDSB.US,D,20250630,000000,22.2,22.2727,22.2,22.2727,8514,0
+TDSB.US,D,20250701,000000,22.26,22.3036,22.26,22.3011,73210,0
+TDSB.US,D,20250702,000000,22.26,22.2999,22.26,22.2999,30342,0
+TDSB.US,D,20250703,000000,22.28,22.31,22.28,22.29,54834,0
+TDSB.US,D,20250707,000000,22.23,22.2431,22.225,22.2431,4297,0
+TDSB.US,D,20250708,000000,22.1981,22.1981,22.17,22.1906,4954,0
+TDSB.US,D,20250709,000000,22.2233,22.285,22.2133,22.285,15266,0
+TDSB.US,D,20250710,000000,22.315,22.34,22.31,22.33,20667,0
+TDSB.US,D,20250711,000000,22.3,22.33,22.28,22.33,43147,0
+TDSB.US,D,20250714,000000,22.28,22.32,22.27,22.3102,5473,0
+TDSB.US,D,20250715,000000,22.22,22.24,22.21,22.2195,6517,0
+TDSB.US,D,20250716,000000,22.2,22.28,22.2,22.2797,5660,0
+TDSB.US,D,20250717,000000,22.2,22.31,22.2,22.296,18345,0
+TDSB.US,D,20250718,000000,22.37,22.37,22.3404,22.3404,32077,0
+TDSB.US,D,20250721,000000,22.46,22.46,22.4099,22.4099,6130,0
+TDSB.US,D,20250722,000000,22.485,22.52,22.4801,22.5088,6979,0
+TDSB.US,D,20250723,000000,22.48,22.49,21.705,22.4768,7675,0
+TDSB.US,D,20250724,000000,22.44,22.46,22.44,22.457,2976,0
+TDSB.US,D,20250725,000000,22.435,22.47,22.435,22.465,1914,0
+TDSB.US,D,20250728,000000,22.44,22.45,22.42,22.427,23177,0
+TDSB.US,D,20250729,000000,22.38,22.5204,22.38,22.5204,11245,0
+TDSB.US,D,20250730,000000,22.51,22.54,22.4504,22.4771,7014,0
+TDSB.US,D,20250731,000000,22.51,22.51,22.42,22.4218,6257,0
+TDSB.US,D,20250801,000000,22.45,22.5,22.45,22.4989,6707,0
+TDSB.US,D,20250804,000000,22.58,22.64,22.58,22.6366,3093,0
+TDSB.US,D,20250805,000000,22.6,22.6099,22.57,22.5853,6026,0
+TDSB.US,D,20250806,000000,22.55,22.57,22.52,22.5343,4647,0
+TDSB.US,D,20250807,000000,22.55,22.58,22.52,22.5609,9542,0
+TDSB.US,D,20250808,000000,22.59,22.59,22.56,22.585,9103,0
+TDSB.US,D,20250811,000000,22.55,22.5601,22.53,22.5375,24710,0
+TDSB.US,D,20250812,000000,22.53,22.5732,22.5,22.5732,5401,0
+TDSB.US,D,20250813,000000,22.64,22.6635,22.62,22.6635,4549,0
+TDSB.US,D,20250814,000000,22.61,22.62,22.5828,22.6199,3750,0
+TDSB.US,D,20250815,000000,22.6,22.62,22.59,22.605,17422,0
+TDSB.US,D,20250818,000000,22.6,22.61,22.59,22.5948,3622,0
+TDSB.US,D,20250819,000000,22.5728,22.59,22.57,22.585,11225,0
+TDSB.US,D,20250820,000000,22.62,22.6404,22.62,22.6404,5051,0
+TDSB.US,D,20250821,000000,22.56,22.6173,22.56,22.59,12382,0
+TDSB.US,D,20250822,000000,22.65,22.76,22.65,22.7311,6849,0
+TDSB.US,D,20250825,000000,22.68,22.71,22.6725,22.6725,6872,0
+TDSB.US,D,20250826,000000,22.66,22.705,22.66,22.705,4619,0
+TDSB.US,D,20250827,000000,22.68,22.74,22.68,22.7346,9520,0
+TDSB.US,D,20250828,000000,22.7296,22.755,22.7296,22.755,31816,0
+TDSB.US,D,20250829,000000,22.73,22.7514,22.73,22.7514,9784,0
+TDSB.US,D,20250902,000000,22.74,22.7904,22.73,22.7904,7934,0
+TDSB.US,D,20250903,000000,22.8057,22.8488,22.8057,22.84,3843,0
+TDSB.US,D,20250904,000000,22.84,22.89,22.83,22.8879,8850,0
+TDSB.US,D,20250905,000000,22.93,22.955,22.93,22.955,7254,0
+TDSB.US,D,20250908,000000,23.01,23.025,23,23.015,3878,0
+TDSB.US,D,20250909,000000,23.02,23.0501,23.01,23.04,1294,0
+TDSB.US,D,20250910,000000,23.08,23.1045,23.08,23.0926,4467,0
+TDSB.US,D,20250911,000000,23.16,23.17,23.16,23.17,2306,0
+TDSB.US,D,20250912,000000,23.2,23.2,23.16,23.1759,8747,0
+TDSB.US,D,20250915,000000,23.16,23.24,23.16,23.2331,4689,0
+TDSB.US,D,20250916,000000,23.23,23.23,23.19,23.2031,7381,0
+TDSB.US,D,20250917,000000,23.21,23.2173,23.1027,23.1459,9998,0
+TDSB.US,D,20250918,000000,23.1,23.16,23.1,23.135,6082,0
+TDSB.US,D,20250919,000000,23.15,23.1895,23.14,23.1847,11162,0
+TDSB.US,D,20250922,000000,23.21,23.26,23.21,23.2493,46778,0
+TDSB.US,D,20250923,000000,23.22,23.2951,23.22,23.2841,6348,0
+TDSB.US,D,20250924,000000,23.26,23.305,23.25,23.2691,4249,0
+TDSB.US,D,20250925,000000,23.19,23.21,23.17,23.205,7551,0
+TDSB.US,D,20250926,000000,23.26,23.29,23.26,23.285,6518,0
+TDSB.US,D,20250929,000000,23.16,23.25,23.16,23.2401,5923,0
+TDSB.US,D,20250930,000000,23.29,23.33,23.25,23.3288,9372,0
+TDSB.US,D,20251001,000000,23.28,23.4747,23.28,23.4747,3764,0
+TDSB.US,D,20251002,000000,23.45,23.4656,23.44,23.4656,3128,0
+TDSB.US,D,20251003,000000,23.58,23.58,23.5175,23.5175,5756,0
+TDSB.US,D,20251006,000000,23.6,23.619,23.6,23.6049,7445,0
+TDSB.US,D,20251007,000000,23.6319,23.6501,23.6319,23.645,10079,0
+TDSB.US,D,20251008,000000,23.77,23.8,23.76,23.7652,4510,0
+TDSB.US,D,20251009,000000,23.73,23.73,23.6576,23.6904,16651,0
+TDSB.US,D,20251010,000000,23.65,23.65,23.6019,23.6019,7643,0
+TDSB.US,D,20251013,000000,23.76,23.79,23.76,23.7798,59737,0
+TDSB.US,D,20251014,000000,23.76,23.84,23.76,23.815,28040,0
+TDSB.US,D,20251015,000000,23.95,23.95,23.84,23.905,5171,0
+TDSB.US,D,20251016,000000,23.97,23.9864,23.95,23.9658,7703,0
+TDSB.US,D,20251017,000000,23.95,23.95,23.87,23.9206,1905,0
+TDSB.US,D,20251020,000000,23.97,24.125,23.97,24.125,10205,0
+TDSB.US,D,20251021,000000,23.94,23.95,23.9173,23.9272,12827,0
+TDSB.US,D,20251022,000000,23.9,23.9313,23.86,23.9313,6678,0
+TDSB.US,D,20251023,000000,23.97,23.98,23.94,23.9454,10593,0
+TDSB.US,D,20251024,000000,24.03,24.0301,23.9951,23.9951,2382,0
+TDSB.US,D,20251027,000000,23.93,23.9609,23.88,23.9609,15149,0
+TDSB.US,D,20251028,000000,23.9,23.92,23.89,23.9094,4234,0
+TDSB.US,D,20251029,000000,23.9584,23.97,23.83,23.845,10153,0
+TDSB.US,D,20251030,000000,23.85,23.8706,23.846,23.846,6482,0
+TDSB.US,D,20251031,000000,23.85,23.88,23.79,23.8402,6264,0
+TDSB.US,D,20251103,000000,23.8116,23.862,23.8116,23.862,8091,0
+TDSB.US,D,20251104,000000,23.77,23.82,23.75,23.7504,6640,0
+TDSB.US,D,20251105,000000,23.76,23.78,23.76,23.7604,1726,0
+TDSB.US,D,20251106,000000,23.73,23.75,23.7148,23.7252,19193,0
+TDSB.US,D,20251107,000000,23.67,23.7647,23.67,23.7647,8486,0
+TDSB.US,D,20251110,000000,23.905,23.95,23.88,23.9404,10481,0
+TDSB.US,D,20251111,000000,23.99,24.045,23.99,24.045,2053,0
+TDSB.US,D,20251112,000000,24.09,24.13,24.09,24.1064,9367,0
+TDSB.US,D,20251113,000000,24.055,24.06,23.9564,23.9564,7449,0
+TDSB.US,D,20251114,000000,23.9396,23.94,23.86,23.87,6292,0
+TDSB.US,D,20251117,000000,23.93,23.93,23.82,23.84,6158,0
+TDSB.US,D,20251118,000000,23.83,23.9,23.8296,23.8528,14917,0
+TDSB.US,D,20251119,000000,23.92,23.92,23.82,23.835,15873,0
+TDSB.US,D,20251120,000000,23.9301,23.9301,23.7549,23.7549,9260,0
+TDSB.US,D,20251121,000000,23.79,23.91,23.78,23.8445,22581,0
+TDSB.US,D,20251124,000000,23.9,24.0268,23.9,24.0268,23550,0
+TDSB.US,D,20251125,000000,24.04,24.11,24.04,24.0924,8066,0
+TDSB.US,D,20251126,000000,24.1758,24.21,24.17,24.1963,34773,0
+TDSB.US,D,20251128,000000,24.22,24.2534,24.22,24.2534,1292,0
+TDSB.US,D,20251201,000000,24.1648,24.17,24.1209,24.1209,5469,0
+TDSB.US,D,20251202,000000,24.11,24.11,24.07,24.0952,8697,0
+TDSB.US,D,20251203,000000,24.12,24.12,24.1,24.1104,9531,0
+TDSB.US,D,20251204,000000,24.0867,24.09,24.06,24.0719,4235,0
+TDSB.US,D,20251205,000000,24.11,24.1101,24.0329,24.0329,6431,0
+TDSB.US,D,20251208,000000,23.935,23.95,23.91,23.9209,4101,0
+TDSB.US,D,20251209,000000,23.93,23.94,23.89,23.905,27554,0
+TDSB.US,D,20251210,000000,23.891,23.9906,23.88,23.9906,17659,0
+TDSB.US,D,20251211,000000,24.0184,24.06,24.0184,24.0434,4046,0
+TDSB.US,D,20251212,000000,24.04,24.04,23.9484,23.9654,4247,0
+TDSB.US,D,20251215,000000,23.95,24.003,23.95,24.003,2458,0
+TDSB.US,D,20251216,000000,23.96,23.98,23.9,23.9634,11086,0
+TDSB.US,D,20251217,000000,23.96,23.96,23.91,23.9308,14466,0
+TDSB.US,D,20251218,000000,24.08,24.08,23.99,24.009,4693,0
+TDSB.US,D,20251219,000000,23.96,24.08,23.96,24.0223,16066,0
+TDSB.US,D,20251222,000000,24.05,24.1406,24.05,24.1406,15598,0
+TDSB.US,D,20251223,000000,24.14,24.1965,24.14,24.1867,8098,0
+TDSB.US,D,20251224,000000,24.17,24.235,24.16,24.235,6980,0
+TDSB.US,D,20251226,000000,24.29,24.3009,24.27,24.3009,1522,0
+TDSB.US,D,20251229,000000,24.17,24.17,24.14,24.1509,11924,0
+TDSB.US,D,20251230,000000,24,24.07,24,24.0376,43931,0
+TDSB.US,D,20251231,000000,24.07,24.07,23.97,23.9735,20910,0
+TDSB.US,D,20260102,000000,23.93,23.9532,23.93,23.9532,3238,0
+TDSB.US,D,20260105,000000,24.04,24.07,24.035,24.07,10782,0
+TDSB.US,D,20260106,000000,24.17,24.2154,24.06,24.2154,6191,0
+TDSB.US,D,20260107,000000,24.2,24.23,24.16,24.17,12089,0
+TDSB.US,D,20260108,000000,24.08,24.16,24.08,24.1404,9771,0
+TDSB.US,D,20260109,000000,24.21,24.24,24.21,24.2247,1214,0
+TDSB.US,D,20260112,000000,24.27,24.3,24.27,24.2849,5852,0
+TDSB.US,D,20260113,000000,24.32,24.33,24.29,24.3105,10833,0
+TDSB.US,D,20260114,000000,24.34,24.39,24.34,24.3804,5296,0
+TDSB.US,D,20260115,000000,24.38,24.4,24.34,24.3505,14705,0
+TDSB.US,D,20260116,000000,24.32,24.33,24.26,24.275,11929,0
+TDSB.US,D,20260120,000000,24.27,24.3,24.25,24.2531,33858,0
+TDSB.US,D,20260121,000000,24.36,24.4401,24.36,24.4401,10499,0
+TDSB.US,D,20260122,000000,24.41,24.54,24.41,24.5003,11085,0
+TDSB.US,D,20260123,000000,24.48,24.5543,24.48,24.5543,3148,0
+TDSB.US,D,20260126,000000,24.6899,24.6899,24.64,24.6599,2223,0
+TDSB.US,D,20260127,000000,24.68,24.7266,24.6584,24.7266,4498,0
+TDSB.US,D,20260128,000000,24.8,24.8659,24.79,24.8659,6296,0
+TDSB.US,D,20260129,000000,24.842,24.88,24.76,24.872,8920,0
+TDSB.US,D,20260130,000000,24.54,24.54,24.35,24.4643,4285,0
+TDSB.US,D,20260202,000000,24.37,24.37,24.23,24.2465,12345,0
+TDSB.US,D,20260203,000000,24.4769,24.5,24.41,24.4597,24081,0
+TDSB.US,D,20260204,000000,24.48,24.48,24.39,24.4431,31315,0
+TDSB.US,D,20260205,000000,24.32,24.3802,24.32,24.3206,16910,0
+TDSB.US,D,20260206,000000,24.55,24.5561,24.53,24.5561,16914,0
+TDSB.US,D,20260209,000000,24.55,24.66,24.55,24.6558,29732,0
+TDSB.US,D,20260210,000000,24.67,24.69,24.65,24.6557,14561,0
+TDSB.US,D,20260211,000000,24.69,24.7404,24.65,24.7404,12265,0
+TDSB.US,D,20260212,000000,24.68,24.78,24.61,24.625,13187,0
+TDSB.US,D,20260213,000000,24.7,24.86,24.7,24.8141,4501,0
+TDSB.US,D,20260217,000000,24.68,24.72,24.66,24.6881,30823,0
+TDSB.US,D,20260218,000000,24.8,24.82,24.78,24.78,24428,0
diff --git a/daily/us/nasdaq etfs/thmz.us.txt b/daily/us/nasdaq etfs/thmz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d2f12d58e57d6987fcebe79ff811212b1f02c626
--- /dev/null
+++ b/daily/us/nasdaq etfs/thmz.us.txt	
@@ -0,0 +1,179 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THMZ.US,D,20250407,000000,25,25,24.63,24.891,2754,0
+THMZ.US,D,20250408,000000,25.3915,25.3915,24.3901,24.3901,1719,0
+THMZ.US,D,20250409,000000,24.65,26.7819,24.65,26.7819,400,0
+THMZ.US,D,20250410,000000,26.015,26.015,25.655,25.7834,1764,0
+THMZ.US,D,20250411,000000,25.74,26.1787,25.74,26.1787,1793,0
+THMZ.US,D,20250414,000000,26.413,26.55,26.3755,26.3755,1976,0
+THMZ.US,D,20250415,000000,26.57,26.57,26.3828,26.3828,988,0
+THMZ.US,D,20250416,000000,26.18,26.18,25.79,25.9283,704,0
+THMZ.US,D,20250417,000000,25.98,26.16,25.9641,25.9641,850,0
+THMZ.US,D,20250421,000000,25.5494,25.5494,25.4815,25.4815,271,0
+THMZ.US,D,20250422,000000,25.9276,26.1901,25.9276,26.1788,2908,0
+THMZ.US,D,20250423,000000,27.11,27.11,26.6842,26.6842,333,0
+THMZ.US,D,20250424,000000,27.12,27.3269,27.12,27.3269,470,0
+THMZ.US,D,20250425,000000,27.5799,27.5799,27.5631,27.5631,117,0
+THMZ.US,D,20250428,000000,27.58,27.66,27.58,27.595,2304,0
+THMZ.US,D,20250429,000000,27.59,27.715,27.59,27.715,410,0
+THMZ.US,D,20250430,000000,27.69,27.835,27.69,27.835,191,0
+THMZ.US,D,20250501,000000,28.11,28.11,28.0846,28.0846,134,0
+THMZ.US,D,20250502,000000,28.38,28.465,28.35,28.465,1516,0
+THMZ.US,D,20250506,000000,28.27,28.27,28.185,28.185,208,0
+THMZ.US,D,20250507,000000,28.14,28.2125,28.14,28.2125,105,0
+THMZ.US,D,20250512,000000,29.18,29.2032,29.18,29.2032,608,0
+THMZ.US,D,20250513,000000,29.45,29.4788,29.4,29.4116,972,0
+THMZ.US,D,20250514,000000,29.36,29.42,29.2547,29.2547,1275,0
+THMZ.US,D,20250515,000000,29.27,29.4225,29.25,29.4225,721,0
+THMZ.US,D,20250516,000000,29.55,29.5509,29.55,29.5509,207,0
+THMZ.US,D,20250519,000000,29.48,29.5798,29.45,29.5798,348,0
+THMZ.US,D,20250521,000000,29.25,29.25,29.1339,29.1339,236,0
+THMZ.US,D,20250528,000000,29.3984,29.41,29.2997,29.2997,1476,0
+THMZ.US,D,20250529,000000,29.32,29.3221,29.3,29.3221,1827,0
+THMZ.US,D,20250602,000000,29.31,29.3291,29.31,29.3291,312,0
+THMZ.US,D,20250605,000000,29.69,29.69,29.544,29.544,869,0
+THMZ.US,D,20250606,000000,29.83,29.85,29.8199,29.8199,1222,0
+THMZ.US,D,20250623,000000,29.055,29.3228,29.055,29.3228,2058,0
+THMZ.US,D,20250624,000000,29.58,29.7926,29.58,29.7926,578,0
+THMZ.US,D,20250626,000000,29.9784,30.0527,29.9784,30.0527,1002,0
+THMZ.US,D,20250627,000000,30.37,30.37,30.15,30.303,650,0
+THMZ.US,D,20250630,000000,30.32,30.3813,30.32,30.3813,410,0
+THMZ.US,D,20250708,000000,30.48,30.485,30.33,30.4166,1825,0
+THMZ.US,D,20250710,000000,30.54,30.58,30.436,30.5334,1483,0
+THMZ.US,D,20250711,000000,30.36,30.36,30.27,30.2779,1469,0
+THMZ.US,D,20250715,000000,30.31,30.31,30.265,30.265,185,0
+THMZ.US,D,20250717,000000,30.53,30.53,30.5169,30.5169,130,0
+THMZ.US,D,20250718,000000,30.33,30.3974,30.33,30.3974,541,0
+THMZ.US,D,20250721,000000,30.47,30.48,30.3807,30.3807,1118,0
+THMZ.US,D,20250722,000000,30.5,30.5,30.37,30.4702,1908,0
+THMZ.US,D,20250723,000000,30.99,30.99,30.9732,30.9732,248,0
+THMZ.US,D,20250724,000000,31,31.0583,31,31.0583,105,0
+THMZ.US,D,20250725,000000,31.15,31.1556,31.15,31.1556,161,0
+THMZ.US,D,20250728,000000,31.035,31.035,30.9953,30.9953,353,0
+THMZ.US,D,20250729,000000,31.05,31.05,30.928,30.9356,331,0
+THMZ.US,D,20250731,000000,30.82,30.82,30.6528,30.6528,147,0
+THMZ.US,D,20250805,000000,30.61,30.61,30.335,30.335,310,0
+THMZ.US,D,20250807,000000,30.68,30.68,30.4399,30.4399,100,0
+THMZ.US,D,20250808,000000,30.58,30.63,30.555,30.5951,661,0
+THMZ.US,D,20250811,000000,30.47,30.47,30.397,30.397,209,0
+THMZ.US,D,20250814,000000,30.96,30.9733,30.96,30.9733,101,0
+THMZ.US,D,20250818,000000,30.813,30.8525,30.813,30.8525,641,0
+THMZ.US,D,20250819,000000,30.98,30.98,30.835,30.835,370,0
+THMZ.US,D,20250820,000000,30.83,30.835,30.53,30.7659,2051,0
+THMZ.US,D,20250821,000000,30.61,30.61,30.54,30.545,679,0
+THMZ.US,D,20250825,000000,30.95,31.04,30.79,30.915,1495,0
+THMZ.US,D,20250826,000000,30.84,30.8619,30.84,30.8619,108,0
+THMZ.US,D,20250828,000000,30.92,31.03,30.92,31.0057,5594,0
+THMZ.US,D,20250903,000000,30.5099,30.5506,30.45,30.5506,4666,0
+THMZ.US,D,20250904,000000,30.4608,30.78,30.4608,30.7525,1763,0
+THMZ.US,D,20250905,000000,31.16,31.16,30.925,30.9691,3268,0
+THMZ.US,D,20250908,000000,31.2172,32.18,31.21,31.2864,10974,0
+THMZ.US,D,20250909,000000,31.09,31.1748,31.0899,31.1748,1161,0
+THMZ.US,D,20250911,000000,31.286,31.3588,31.286,31.3588,824,0
+THMZ.US,D,20250912,000000,31.2,31.37,31.2,31.2234,3442,0
+THMZ.US,D,20250915,000000,31.3125,31.4199,31.3125,31.3391,1606,0
+THMZ.US,D,20250916,000000,31.42,31.44,31.415,31.415,1566,0
+THMZ.US,D,20250917,000000,31.4115,31.4125,31.31,31.3707,1681,0
+THMZ.US,D,20250918,000000,31.7,31.785,31.69,31.7209,6665,0
+THMZ.US,D,20250919,000000,31.61,31.69,31.56,31.6394,15906,0
+THMZ.US,D,20250922,000000,31.61,31.8,31.61,31.7916,6037,0
+THMZ.US,D,20250923,000000,31.82,31.82,31.59,31.6291,4215,0
+THMZ.US,D,20250924,000000,31.55,31.56,31.445,31.4602,11750,0
+THMZ.US,D,20250925,000000,31.47,31.47,31.02,31.1662,12823,0
+THMZ.US,D,20250926,000000,31.32,34.28,31.32,31.431,646,0
+THMZ.US,D,20250929,000000,31.56,31.56,31.4709,31.4709,764,0
+THMZ.US,D,20250930,000000,31.465,31.6803,31.465,31.6803,693,0
+THMZ.US,D,20251001,000000,31.8097,31.95,31.8097,31.9227,3619,0
+THMZ.US,D,20251002,000000,32,32.095,31.93,32.095,14117,0
+THMZ.US,D,20251003,000000,32.17,32.29,32.17,32.1846,10138,0
+THMZ.US,D,20251006,000000,32.35,32.505,32.35,32.4985,2071,0
+THMZ.US,D,20251007,000000,32.445,32.445,32.07,32.0927,3500,0
+THMZ.US,D,20251008,000000,32.28,32.348,32.27,32.348,4278,0
+THMZ.US,D,20251009,000000,32.32,32.32,32.14,32.2077,5927,0
+THMZ.US,D,20251010,000000,32.24,32.24,31.3149,31.3149,1573,0
+THMZ.US,D,20251013,000000,31.76,31.92,31.76,31.8868,1953,0
+THMZ.US,D,20251014,000000,31.61,31.92,31.61,31.7539,20649,0
+THMZ.US,D,20251015,000000,32.0095,32.11,31.76,31.9512,2302,0
+THMZ.US,D,20251016,000000,32.055,32.07,31.755,31.8781,23172,0
+THMZ.US,D,20251017,000000,31.895,32.0012,31.895,32.0012,2759,0
+THMZ.US,D,20251020,000000,32.23,32.43,32.23,32.4166,2670,0
+THMZ.US,D,20251021,000000,32.5,32.51,32.4688,32.4688,2101,0
+THMZ.US,D,20251022,000000,32.55,32.9063,32.18,32.3027,32254,0
+THMZ.US,D,20251023,000000,32.43,32.66,32.43,32.555,9887,0
+THMZ.US,D,20251024,000000,32.91,32.99,32.82,32.845,11650,0
+THMZ.US,D,20251027,000000,33.04,33.15,33.035,33.0893,4423,0
+THMZ.US,D,20251028,000000,33.18,33.18,33.06,33.095,4958,0
+THMZ.US,D,20251029,000000,33.07,33.07,32.71,32.8471,37920,0
+THMZ.US,D,20251030,000000,32.61,32.76,32.5828,32.5828,17123,0
+THMZ.US,D,20251031,000000,32.8,32.8,32.58,32.735,4569,0
+THMZ.US,D,20251103,000000,32.85,32.85,32.66,32.7648,13280,0
+THMZ.US,D,20251104,000000,32.48,32.59,32.35,32.355,49467,0
+THMZ.US,D,20251105,000000,32.22,32.59,32.22,32.565,13944,0
+THMZ.US,D,20251106,000000,32.49,32.95,32,32.0831,22430,0
+THMZ.US,D,20251107,000000,31.83,31.913,31.53,31.913,10092,0
+THMZ.US,D,20251110,000000,32.23,32.3618,32.06,32.3516,3317,0
+THMZ.US,D,20251111,000000,32.43,32.5,32.355,32.4851,5093,0
+THMZ.US,D,20251112,000000,32.58,32.64,32.5191,32.5487,8109,0
+THMZ.US,D,20251113,000000,32.39,32.39,31.9855,31.9855,4789,0
+THMZ.US,D,20251114,000000,31.71,32.1,31.71,31.9487,6868,0
+THMZ.US,D,20251117,000000,31.8,31.8,31.39,31.4653,1373,0
+THMZ.US,D,20251118,000000,31.1952,31.29,30.94,31.1628,14401,0
+THMZ.US,D,20251119,000000,31.37,31.45,31.16,31.2955,3218,0
+THMZ.US,D,20251120,000000,31.69,31.73,30.776,30.776,2293,0
+THMZ.US,D,20251121,000000,30.93,31.45,30.9046,31.2656,14926,0
+THMZ.US,D,20251124,000000,31.44,31.6716,31.36,31.6716,14341,0
+THMZ.US,D,20251125,000000,31.75,32.1312,31.75,32.1312,18327,0
+THMZ.US,D,20251126,000000,32.23,32.38,32.23,32.2887,15111,0
+THMZ.US,D,20251128,000000,32.37,32.4333,32.37,32.4333,114,0
+THMZ.US,D,20251201,000000,32.37,32.54,32.3502,32.3502,1438,0
+THMZ.US,D,20251202,000000,32.5,32.53,32.4763,32.4763,536,0
+THMZ.US,D,20251203,000000,32.52,32.7194,32.5199,32.7194,1516,0
+THMZ.US,D,20251204,000000,32.96,32.96,32.79,32.8444,9173,0
+THMZ.US,D,20251205,000000,36.13,36.13,32.9311,32.9311,2417,0
+THMZ.US,D,20251208,000000,32.99,32.99,32.6982,32.7272,3038,0
+THMZ.US,D,20251209,000000,32.718,32.76,32.66,32.66,5338,0
+THMZ.US,D,20251210,000000,32.75,33.12,32.7208,33.025,2127,0
+THMZ.US,D,20251211,000000,32.99,33.1093,32.99,33.1093,1682,0
+THMZ.US,D,20251212,000000,33,33.07,32.58,32.6255,3494,0
+THMZ.US,D,20251215,000000,32.66,32.66,32.5435,32.5435,1507,0
+THMZ.US,D,20251216,000000,32.38,32.45,32.29,32.3788,4446,0
+THMZ.US,D,20251217,000000,32.38,32.39,31.9457,31.9457,2404,0
+THMZ.US,D,20251218,000000,32.26,32.35,32.2,32.2303,6737,0
+THMZ.US,D,20251219,000000,32.47,32.51,32.405,32.4135,6164,0
+THMZ.US,D,20251222,000000,32.63,32.6548,32.61,32.64,602,0
+THMZ.US,D,20251223,000000,32.66,32.86,32.66,32.79,3341,0
+THMZ.US,D,20251224,000000,32.81,32.97,32.81,32.8574,6183,0
+THMZ.US,D,20251226,000000,32.88,32.915,32.88,32.915,206,0
+THMZ.US,D,20251229,000000,32.78,32.91,32.78,32.8725,2805,0
+THMZ.US,D,20251230,000000,32.91,32.9799,32.83,32.8559,13668,0
+THMZ.US,D,20251231,000000,32.81,32.83,32.6855,32.6855,2916,0
+THMZ.US,D,20260102,000000,32.92,32.92,32.5885,32.658,1994,0
+THMZ.US,D,20260105,000000,33.11,33.25,33.11,33.1888,9016,0
+THMZ.US,D,20260106,000000,33.45,33.5,33.39,33.5,584,0
+THMZ.US,D,20260107,000000,33.54,33.57,33.4423,33.4423,4850,0
+THMZ.US,D,20260108,000000,33.33,33.37,33.21,33.244,14622,0
+THMZ.US,D,20260109,000000,33.46,33.62,33.39,33.5839,3952,0
+THMZ.US,D,20260112,000000,33.55,33.65,33.55,33.625,2798,0
+THMZ.US,D,20260113,000000,33.54,33.54,33.19,33.2776,13336,0
+THMZ.US,D,20260114,000000,33.24,33.24,32.995,33.1451,10541,0
+THMZ.US,D,20260115,000000,33.45,33.45,33.2232,33.2232,6470,0
+THMZ.US,D,20260116,000000,33.28,33.31,33.14,33.2049,14788,0
+THMZ.US,D,20260120,000000,32.57,32.72,32.34,32.354,15833,0
+THMZ.US,D,20260121,000000,32.58,32.78,32.355,32.6773,5645,0
+THMZ.US,D,20260122,000000,32.895,32.915,32.855,32.875,3749,0
+THMZ.US,D,20260123,000000,32.865,32.865,32.8214,32.8214,423,0
+THMZ.US,D,20260126,000000,32.95,33.085,32.93,33.005,57901,0
+THMZ.US,D,20260127,000000,33.045,33.1483,33.045,33.0975,9188,0
+THMZ.US,D,20260128,000000,32.835,32.94,32.835,32.8952,2568,0
+THMZ.US,D,20260130,000000,32.53,32.53,32.265,32.3098,3939,0
+THMZ.US,D,20260202,000000,32.4483,32.5786,32.4483,32.5275,7751,0
+THMZ.US,D,20260203,000000,31.885,31.885,31.545,31.6972,3251,0
+THMZ.US,D,20260204,000000,31.5299,31.58,31.3899,31.4947,8069,0
+THMZ.US,D,20260205,000000,31.32,31.4,31.07,31.1123,11666,0
+THMZ.US,D,20260206,000000,31.59,31.7,31.43,31.6897,3501,0
+THMZ.US,D,20260209,000000,31.6,32.085,31.6,32.0769,11346,0
+THMZ.US,D,20260210,000000,32.11,32.27,31.9959,31.9959,4406,0
+THMZ.US,D,20260211,000000,32.12,32.12,31.7704,31.94,8099,0
+THMZ.US,D,20260212,000000,31.92,31.945,31.34,31.3726,12809,0
+THMZ.US,D,20260213,000000,31.53,31.6304,31.4571,31.4571,2275,0
+THMZ.US,D,20260217,000000,31.17,31.351,31.17,31.3217,5285,0
+THMZ.US,D,20260218,000000,31.44,31.6,31.44,31.6,1049,0
diff --git a/daily/us/nasdaq etfs/trut.us.txt b/daily/us/nasdaq etfs/trut.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d42162e8e0de60874dd4ec1ab5c02ee31ac164a4
--- /dev/null
+++ b/daily/us/nasdaq etfs/trut.us.txt	
@@ -0,0 +1,125 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRUT.US,D,20250821,000000,24.15,24.15,24.0624,24.0624,437,0
+TRUT.US,D,20250822,000000,24.06,24.3847,24.06,24.3847,431,0
+TRUT.US,D,20250825,000000,24.38,24.51,24.38,24.3843,1129,0
+TRUT.US,D,20250826,000000,24.409,24.5125,24.36,24.5125,1508,0
+TRUT.US,D,20250827,000000,24.52,24.65,24.52,24.6338,2381,0
+TRUT.US,D,20250828,000000,24.66,24.835,24.66,24.835,403,0
+TRUT.US,D,20250829,000000,24.4,24.44,24.3111,24.3632,38863,0
+TRUT.US,D,20250902,000000,23.993,24.152,23.88,24.152,237345,0
+TRUT.US,D,20250903,000000,24.28,24.39,24.22,24.3257,11436,0
+TRUT.US,D,20250904,000000,24.28,24.4816,24.25,24.4816,30226,0
+TRUT.US,D,20250905,000000,24.47,24.47,24.3001,24.4174,9369,0
+TRUT.US,D,20250908,000000,24.69,24.71,24.6055,24.6055,20659,0
+TRUT.US,D,20250909,000000,24.59,24.63,24.4806,24.6049,4949,0
+TRUT.US,D,20250910,000000,25.09,25.14,24.95,25.0244,7718,0
+TRUT.US,D,20250911,000000,25.12,25.16,25.0421,25.0866,8709,0
+TRUT.US,D,20250912,000000,25.14,25.24,25.14,25.1865,10609,0
+TRUT.US,D,20250915,000000,25.23,25.4,25.21,25.3682,9041,0
+TRUT.US,D,20250916,000000,25.38,25.38,25.2454,25.2454,16798,0
+TRUT.US,D,20250917,000000,25.09,25.125,24.97,25.125,9633,0
+TRUT.US,D,20250918,000000,25.38,25.47,25.38,25.455,15483,0
+TRUT.US,D,20250919,000000,25.55,25.7113,25.53,25.7113,5094,0
+TRUT.US,D,20250922,000000,25.74,26.164,25.74,26.164,3244,0
+TRUT.US,D,20250923,000000,26.0099,26.0099,25.8294,25.8626,6531,0
+TRUT.US,D,20250924,000000,25.7895,25.7895,25.65,25.7266,33853,0
+TRUT.US,D,20250925,000000,25.71,25.765,25.7,25.7315,42737,0
+TRUT.US,D,20250926,000000,25.66,25.81,25.61,25.7969,3605,0
+TRUT.US,D,20250929,000000,26.02,26.08,25.9109,25.9109,2729,0
+TRUT.US,D,20250930,000000,26.11,26.1379,26.11,26.1379,548,0
+TRUT.US,D,20251001,000000,26.23,26.3238,26.22,26.3238,8640,0
+TRUT.US,D,20251002,000000,26.5435,26.5435,26.38,26.4388,8252,0
+TRUT.US,D,20251003,000000,26.42,26.535,26.2535,26.3609,6209,0
+TRUT.US,D,20251006,000000,26.5,26.62,26.5,26.5133,11605,0
+TRUT.US,D,20251007,000000,26.63,26.65,26.2804,26.395,8228,0
+TRUT.US,D,20251008,000000,26.64,26.7625,26.635,26.7625,474,0
+TRUT.US,D,20251009,000000,26.81,26.81,26.67,26.7317,2060,0
+TRUT.US,D,20251010,000000,26.84,26.84,25.6962,25.6962,344899,0
+TRUT.US,D,20251013,000000,26.34,26.38,26.32,26.3215,22868,0
+TRUT.US,D,20251014,000000,25.92,26.13,25.86,25.9095,98366,0
+TRUT.US,D,20251015,000000,26.29,26.3,25.89,26.0756,8603,0
+TRUT.US,D,20251016,000000,26.37,26.37,26.01,26.1292,5715,0
+TRUT.US,D,20251017,000000,25.965,26.26,25.965,26.2319,3569,0
+TRUT.US,D,20251020,000000,26.639,26.64,26.525,26.525,6275,0
+TRUT.US,D,20251021,000000,26.43,26.5796,26.4299,26.5,4532,0
+TRUT.US,D,20251022,000000,26.31,26.33,26,26.259,60152,0
+TRUT.US,D,20251023,000000,26.48,26.5246,26.48,26.5246,3188,0
+TRUT.US,D,20251024,000000,26.89,26.9984,26.84,26.95,5474,0
+TRUT.US,D,20251027,000000,27.399,27.4932,27.33,27.4932,3839,0
+TRUT.US,D,20251028,000000,27.68,28.05,27.61,27.9492,22995,0
+TRUT.US,D,20251029,000000,28.28,28.3287,28.2,28.2189,13678,0
+TRUT.US,D,20251030,000000,28.039,28.039,27.79,27.8376,46406,0
+TRUT.US,D,20251031,000000,28.15,28.15,27.7718,27.7718,5427,0
+TRUT.US,D,20251103,000000,27.97,27.99,27.8419,27.8419,36200,0
+TRUT.US,D,20251104,000000,27.49,27.5299,27.21,27.2272,284032,0
+TRUT.US,D,20251105,000000,27.33,27.48,27.2018,27.2018,86353,0
+TRUT.US,D,20251106,000000,27.03,27.0301,26.57,26.6546,427433,0
+TRUT.US,D,20251107,000000,26.2182,26.5534,26.01,26.5534,268746,0
+TRUT.US,D,20251110,000000,27.19,27.2925,26.94,27.2925,56913,0
+TRUT.US,D,20251111,000000,27.1,27.22,26.9474,27.0814,88229,0
+TRUT.US,D,20251112,000000,27.15,27.15,26.9608,27.1365,28349,0
+TRUT.US,D,20251113,000000,27.03,27.03,26.41,26.5021,184892,0
+TRUT.US,D,20251114,000000,26.526,26.89,26.526,26.695,49129,0
+TRUT.US,D,20251117,000000,26.4781,26.6,26.14,26.3059,129170,0
+TRUT.US,D,20251118,000000,25.84,26.13,25.8123,25.909,351469,0
+TRUT.US,D,20251119,000000,26.18,26.18,25.92,26.1216,86607,0
+TRUT.US,D,20251120,000000,26.74,26.78,25.44,25.48,646327,0
+TRUT.US,D,20251121,000000,25.11,25.82,25.11,25.4334,1850414,0
+TRUT.US,D,20251124,000000,25.64,26.15,25.64,26.0987,66325,0
+TRUT.US,D,20251125,000000,25.67,26.1,25.67,26.0911,42833,0
+TRUT.US,D,20251126,000000,26.2633,26.5399,26.2633,26.4303,33600,0
+TRUT.US,D,20251128,000000,26.38,26.52,26.38,26.52,21728,0
+TRUT.US,D,20251201,000000,26.33,26.61,26.33,26.5545,56037,0
+TRUT.US,D,20251202,000000,26.66,26.89,26.66,26.7896,28606,0
+TRUT.US,D,20251203,000000,26.559,26.75,26.51,26.6917,56997,0
+TRUT.US,D,20251204,000000,26.63,26.8,26.63,26.7771,46306,0
+TRUT.US,D,20251205,000000,26.903,26.92,26.87,26.9139,50228,0
+TRUT.US,D,20251208,000000,27.12,27.2681,27.05,27.1379,40246,0
+TRUT.US,D,20251209,000000,27.18,27.25,27.18,27.2155,32835,0
+TRUT.US,D,20251210,000000,27.09,27.28,27.035,27.2375,54256,0
+TRUT.US,D,20251211,000000,26.8175,27.129,26.72,27.0727,57418,0
+TRUT.US,D,20251212,000000,26.765,26.765,26.21,26.2978,207412,0
+TRUT.US,D,20251215,000000,26.2,26.23,26.01,26.0307,288829,0
+TRUT.US,D,20251216,000000,26.05,26.17,25.85,26.1277,126887,0
+TRUT.US,D,20251217,000000,26.01,26.01,25.5472,25.5472,162635,0
+TRUT.US,D,20251218,000000,25.77,26.06,25.75,25.9061,102554,0
+TRUT.US,D,20251219,000000,26.25,26.44,26.24,26.41,98311,0
+TRUT.US,D,20251222,000000,26.52,26.54,26.49,26.5244,38100,0
+TRUT.US,D,20251223,000000,26.589,26.8,26.5884,26.7763,108197,0
+TRUT.US,D,20251224,000000,26.77,26.89,26.77,26.846,48793,0
+TRUT.US,D,20251226,000000,26.96,27,26.895,26.895,113051,0
+TRUT.US,D,20251229,000000,26.69,26.78,26.64,26.7538,62717,0
+TRUT.US,D,20251230,000000,26.7199,26.84,26.6908,26.6933,108790,0
+TRUT.US,D,20251231,000000,26.68,26.69,26.4719,26.4719,64594,0
+TRUT.US,D,20260102,000000,26.88,26.9,26.32,26.4456,169810,0
+TRUT.US,D,20260105,000000,26.62,26.62,26.335,26.411,97443,0
+TRUT.US,D,20260106,000000,26.47,26.64,26.47,26.6048,119328,0
+TRUT.US,D,20260107,000000,26.5481,26.8,26.5481,26.6029,104513,0
+TRUT.US,D,20260108,000000,26.5,26.51,26.07,26.2074,596742,0
+TRUT.US,D,20260109,000000,26.25,26.53,26.175,26.4731,104250,0
+TRUT.US,D,20260112,000000,26.495,26.69,26.445,26.5641,142551,0
+TRUT.US,D,20260113,000000,26.52,26.67,26.41,26.5041,96993,0
+TRUT.US,D,20260114,000000,26.259,26.259,25.85,26.1209,579519,0
+TRUT.US,D,20260115,000000,26.46,26.54,26.2376,26.2376,94355,0
+TRUT.US,D,20260116,000000,26.32,26.385,26.265,26.2841,83225,0
+TRUT.US,D,20260120,000000,25.75,25.88,25.43,25.4705,886641,0
+TRUT.US,D,20260121,000000,25.54,25.95,25.4,25.745,282962,0
+TRUT.US,D,20260122,000000,26.01,26.01,25.83,25.9047,114057,0
+TRUT.US,D,20260123,000000,25.86,26.15,25.79,26.0666,113194,0
+TRUT.US,D,20260126,000000,26.17,26.38,26.17,26.2856,123450,0
+TRUT.US,D,20260127,000000,26.59,26.79,26.51,26.6607,80782,0
+TRUT.US,D,20260128,000000,26.865,26.9,26.665,26.844,105122,0
+TRUT.US,D,20260129,000000,26.28,26.32,25.67,26.3047,225563,0
+TRUT.US,D,20260130,000000,26.125,26.27,25.835,25.9688,114845,0
+TRUT.US,D,20260202,000000,25.96,26.23,25.96,26.0783,90816,0
+TRUT.US,D,20260203,000000,25.98,25.98,25.21,25.5031,876542,0
+TRUT.US,D,20260204,000000,25.44,25.44,24.7,25.0345,1653044,0
+TRUT.US,D,20260205,000000,24.99,25.05,24.51,24.5937,790214,0
+TRUT.US,D,20260206,000000,25.05,25.69,25.05,25.622,76920,0
+TRUT.US,D,20260209,000000,25.69,26.13,25.69,26.0375,72135,0
+TRUT.US,D,20260210,000000,26,26.13,25.8687,25.8687,124390,0
+TRUT.US,D,20260211,000000,26.2097,26.2097,25.76,25.9454,45212,0
+TRUT.US,D,20260212,000000,25.99,25.99,25.23,25.2363,249003,0
+TRUT.US,D,20260213,000000,25.3,25.335,25.01,25.0676,259838,0
+TRUT.US,D,20260217,000000,24.83,25.378,24.79,25.2053,309330,0
+TRUT.US,D,20260218,000000,25.32,25.7199,25.29,25.47,165366,0
diff --git a/daily/us/nasdaq etfs/tsl.us.txt b/daily/us/nasdaq etfs/tsl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d7814a5ad6aa78cfd3ef966a79e6bddc624c774e
--- /dev/null
+++ b/daily/us/nasdaq etfs/tsl.us.txt	
@@ -0,0 +1,885 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSL.US,D,20220810,000000,16.0383,16.1127,15.5062,16.1127,4150.4511842582,0
+TSL.US,D,20220811,000000,16.1523,16.1523,15.5584,15.5584,2244.9378410099,0
+TSL.US,D,20220812,000000,15.5189,16.469,15.5189,16.4564,6674.8222164487,0
+TSL.US,D,20220815,000000,16.6464,17.3432,16.6464,17.1152,43365.821065191,0
+TSL.US,D,20220816,000000,17.2292,17.3621,16.9246,16.9246,11115.757622047,0
+TSL.US,D,20220817,000000,16.6147,16.9125,16.5751,16.7229,5165.5672403548,0
+TSL.US,D,20220818,000000,16.8322,16.8322,16.6368,16.6368,1651.3396495755,0
+TSL.US,D,20220819,000000,16.1207,16.2143,15.9839,16.2143,5118.2056825276,0
+TSL.US,D,20220822,000000,15.9116,15.9116,15.5506,15.7564,41952.867923346,0
+TSL.US,D,20220823,000000,15.8293,16.1798,15.8102,16.1798,13112.836643761,0
+TSL.US,D,20220824,000000,16.3107,16.5831,16.1986,16.1986,6472.7462363858,0
+TSL.US,D,20220825,000000,16.6782,16.6782,15.842,16.1392,66577.720556308,0
+TSL.US,D,20220826,000000,16.2664,16.45,15.6224,15.6224,60010.251204269,0
+TSL.US,D,20220829,000000,15.2275,15.4872,15.2275,15.3669,5688.1230950483,0
+TSL.US,D,20220830,000000,15.5823,15.5823,14.6257,14.8869,6229.6235728728,0
+TSL.US,D,20220831,000000,14.9932,15.0692,14.6005,14.7744,18057.383280922,0
+TSL.US,D,20220901,000000,14.5224,14.8518,14.2077,14.8518,4519.8713353104,0
+TSL.US,D,20220902,000000,15.1769,15.1769,14.3504,14.3504,1591.3483429943,0
+TSL.US,D,20220906,000000,14.4168,14.7019,14.4105,14.6545,8635.5907104953,0
+TSL.US,D,20220907,000000,14.9487,15.2526,14.9274,15.2526,10299.560108825,0
+TSL.US,D,20220908,000000,15.0374,15.6277,15.0374,15.6277,645.69590504434,0
+TSL.US,D,20220909,000000,15.9369,16.3803,15.918,16.3361,25428.420397431,0
+TSL.US,D,20220912,000000,16.431,16.6907,16.412,16.6645,7487.8622924824,0
+TSL.US,D,20220913,000000,15.8609,16.0257,15.7723,15.8473,12433.987648238,0
+TSL.US,D,20220914,000000,16.0889,16.7224,16.0889,16.5464,4756.6791244465,0
+TSL.US,D,20220915,000000,16.5324,16.9703,16.5324,16.6203,8111.4561372075,0
+TSL.US,D,20220916,000000,16.2917,16.5324,16.0637,16.5324,22982.985294952,0
+TSL.US,D,20220919,000000,16.9125,16.9641,16.7478,16.9641,2306.5078661853,0
+TSL.US,D,20220920,000000,16.8618,17.1341,16.8618,16.9246,1932.3515593503,0
+TSL.US,D,20220921,000000,16.8554,17.1721,16.4316,16.4316,8959.2280223146,0
+TSL.US,D,20220922,000000,16.3424,16.3424,15.5126,15.591,13886.408754939,0
+TSL.US,D,20220923,000000,15.1451,15.1451,14.6068,14.6257,44060.457246657,0
+TSL.US,D,20220926,000000,14.6987,14.8982,14.6987,14.7162,2117.0616348764,0
+TSL.US,D,20220927,000000,15.4493,15.4872,14.8539,15.1652,32283.216533623,0
+TSL.US,D,20220928,000000,15.0819,15.5253,14.9362,15.4555,10143.266967995,0
+TSL.US,D,20220929,000000,15.1578,15.1578,14.1444,14.1444,6204.364075365,0
+TSL.US,D,20220930,000000,13.9923,14.2647,13.8719,13.986,4736.1557827214,0
+TSL.US,D,20221003,000000,13.2069,13.2069,12.4278,12.4278,7367.8796793202,0
+TSL.US,D,20221004,000000,12.9915,13.3526,12.4594,12.8901,10045.386415152,0
+TSL.US,D,20221005,000000,12.6179,12.6179,11.9021,12.3129,4434.6205312215,0
+TSL.US,D,20221006,000000,12.5735,12.5735,12.0921,12.168,5086.6313106427,0
+TSL.US,D,20221007,000000,11.7248,11.7248,11.1737,11.1737,4253.0678928838,0
+TSL.US,D,20221010,000000,11.0596,11.199,10.9962,11.1941,945.65243795003,0
+TSL.US,D,20221011,000000,11.0786,11.2685,10.743,10.7782,43267.940512348,0
+TSL.US,D,20221012,000000,10.7619,10.8506,10.5592,10.8506,4753.521687258,0
+TSL.US,D,20221013,000000,10.3185,11.1673,10.3185,11.1096,16694.949134093,0
+TSL.US,D,20221014,000000,11.1546,11.1546,10.0398,10.0405,13534.354508423,0
+TSL.US,D,20221017,000000,10.5989,10.9962,10.5989,10.9104,10890.000863071,0
+TSL.US,D,20221018,000000,11.522,11.522,10.8633,10.9582,11805.657647731,0
+TSL.US,D,20221019,000000,10.8759,11.0913,10.8759,11.0913,7841.4952575923,0
+TSL.US,D,20221020,000000,10.2741,10.6416,9.86879,10.1926,41794.996063921,0
+TSL.US,D,20221021,000000,10.0905,10.5909,10.0905,10.5909,11568.849858594,0
+TSL.US,D,20221024,000000,10.0208,10.4009,9.74208,10.3945,7661.5213378489,0
+TSL.US,D,20221025,000000,10.4959,11.18,10.4958,11.0763,22387.808384924,0
+TSL.US,D,20221026,000000,10.8949,11.4586,10.8949,11.2092,27114.49185608,0
+TSL.US,D,20221027,000000,11.4966,11.6297,11.1737,11.2352,39085.914956205,0
+TSL.US,D,20221028,000000,11.2369,11.4388,10.8442,11.4388,5552.3532959437,0
+TSL.US,D,20221031,000000,11.3066,11.408,11.1483,11.37,17531.66998904,0
+TSL.US,D,20221101,000000,11.8831,11.9591,11.4149,11.4149,30227.724923922,0
+TSL.US,D,20221102,000000,10.6416,10.6416,10.6416,10.6416,1610.2929661253,0
+TSL.US,D,20221103,000000,10.4579,10.7745,10.3248,10.6373,6881.6343522941,0
+TSL.US,D,20221104,000000,11.0089,11.0089,10.0145,10.1285,4170.9745259833,0
+TSL.US,D,20221107,000000,10.1855,10.1855,9.50139,9.5063,13575.401191874,0
+TSL.US,D,20221108,000000,9.28599,9.37469,8.96882,9.15379,13578.558629063,0
+TSL.US,D,20221109,000000,9.21633,9.21639,8.3042,8.32323,12006.154909199,0
+TSL.US,D,20221110,000000,8.75395,9.08328,8.51959,9.08328,19752.927051137,0
+TSL.US,D,20221111,000000,8.77926,9.39372,8.77926,9.38103,20245.48725254,0
+TSL.US,D,20221114,000000,9.19101,9.34302,8.99466,9.08328,7465.7602321631,0
+TSL.US,D,20221115,000000,9.45069,9.66608,9.26068,9.29233,51857.74838361,0
+TSL.US,D,20221116,000000,9.10866,9.10866,8.79195,8.86795,5347.1198786924,0
+TSL.US,D,20221117,000000,8.7476,8.7476,8.526,8.60821,4920.8658582475,0
+TSL.US,D,20221118,000000,8.43089,8.44358,8.27888,8.43089,4182.0255561429,0
+TSL.US,D,20221121,000000,8.2155,8.2155,7.7278,7.73033,12743.416492709,0
+TSL.US,D,20221122,000000,7.79112,7.84415,7.70243,7.84415,5773.3738991374,0
+TSL.US,D,20221123,000000,8.01914,8.60194,8.01914,8.5985,6744.2858345952,0
+TSL.US,D,20221125,000000,8.55124,8.64628,8.47524,8.56522,91723.55032537,0
+TSL.US,D,20221128,000000,8.3422,8.88065,8.3422,8.57759,8073.5668909457,0
+TSL.US,D,20221129,000000,8.55124,8.57656,8.44986,8.44986,2241.7804038214,0
+TSL.US,D,20221130,000000,8.63994,9.20363,8.52594,9.20363,10496.899933104,0
+TSL.US,D,20221201,000000,9.43605,9.48234,9.1468,9.24164,22310.451173806,0
+TSL.US,D,20221202,000000,9.1846,9.27971,9.13398,9.27971,5074.0015618888,0
+TSL.US,D,20221205,000000,9.01362,9.01362,8.46255,8.51324,8215.6515644273,0
+TSL.US,D,20221206,000000,8.37385,8.39923,8.16487,8.39289,14012.706242478,0
+TSL.US,D,20221207,000000,8.26619,8.26619,7.98114,8.02549,4908.2361094935,0
+TSL.US,D,20221208,000000,7.82912,8.05086,7.79112,7.98114,12309.268879292,0
+TSL.US,D,20221209,000000,8.03183,8.51324,8.03183,8.29785,84451.972480299,0
+TSL.US,D,20221212,000000,8.12052,8.12052,7.64546,7.64546,25699.959995641,0
+TSL.US,D,20221213,000000,8.02549,8.02549,7.06272,7.27805,91240.462435532,0
+TSL.US,D,20221214,000000,7.1957,7.24639,6.96768,7.03429,27985.9445201,0
+TSL.US,D,20221215,000000,6.88533,7.22108,6.88533,7.07871,18856.214889608,0
+TSL.US,D,20221216,000000,7.22994,7.25908,6.66366,6.6669,19735.5611466,0
+TSL.US,D,20221219,000000,6.84733,6.89167,6.4565,6.64132,34763.383445175,0
+TSL.US,D,20221220,000000,6.39125,6.53793,5.95419,5.97757,42797.482371264,0
+TSL.US,D,20221221,000000,6.06822,6.09989,5.89085,5.96725,70524.51704191,0
+TSL.US,D,20221222,000000,5.85284,5.86552,5.17192,5.30176,70653.971966637,0
+TSL.US,D,20221223,000000,5.31443,5.46545,5.08013,5.19738,44303.57991017,0
+TSL.US,D,20221227,000000,4.94065,4.94065,4.42137,4.47198,94401.057061203,0
+TSL.US,D,20221228,000000,4.56066,4.78869,4.3954,4.60665,169293.88853483,0
+TSL.US,D,20221229,000000,5.00406,5.12441,4.87104,5.06442,117521.3909304,0
+TSL.US,D,20221230,000000,4.99139,5.20042,4.99139,5.14994,47287.358076035,0
+TSL.US,D,20230103,000000,4.8457,4.8457,4.20594,4.36113,73904.553587735,0
+TSL.US,D,20230104,000000,4.40864,4.64934,4.35796,4.63287,30952.35677357,0
+TSL.US,D,20230105,000000,4.45298,4.49732,4.33263,4.47832,25699.960008005,0
+TSL.US,D,20230106,000000,4.14893,4.61133,4.05392,4.59233,94426.31660414,0
+TSL.US,D,20230109,000000,4.85837,5.11586,4.83937,4.94705,30702.91923556,0
+TSL.US,D,20230110,000000,5.00406,5.09274,4.72218,4.89638,79455.328167755,0
+TSL.US,D,20230111,000000,5.0484,5.23222,5.01039,5.1094,462670.32248086,0
+TSL.US,D,20230112,000000,5.0864,5.15608,4.87737,5.13074,61645.80369756,0
+TSL.US,D,20230113,000000,4.77603,5.07107,4.73802,5.07107,60303.89289181,0
+TSL.US,D,20230117,000000,5.22576,5.58618,5.22576,5.55482,221645.77586362,0
+TSL.US,D,20230118,000000,5.80851,5.80851,5.31444,5.39678,272627.33545195,0
+TSL.US,D,20230119,000000,5.3081,5.44119,5.20042,5.3081,105868.8689807,0
+TSL.US,D,20230120,000000,5.37144,5.63115,5.32077,5.62481,140608.57166367,0
+TSL.US,D,20230123,000000,5.75783,6.24874,5.69449,6.17729,148418.49255314,0
+TSL.US,D,20230124,000000,6.13156,6.2977,6.08088,6.1745,77674.533592595,0
+TSL.US,D,20230125,000000,6.06188,6.29631,5.88769,6.2139,155072.79143107,0
+TSL.US,D,20230126,000000,7.03735,7.0727,6.77131,7.05002,236005.80020374,0
+TSL.US,D,20230127,000000,7.17671,8.17118,7.10133,8.0248,460329.08280448,0
+TSL.US,D,20230130,000000,8.0255,8.12051,7.37624,7.39841,258572.00380067,0
+TSL.US,D,20230131,000000,7.25272,7.78163,7.18938,7.75312,122859.03850009,0
+TSL.US,D,20230201,000000,7.77846,8.32637,7.61947,8.20919,374009.48618567,0
+TSL.US,D,20230202,000000,8.5449,9.02618,8.36115,8.59558,644395.04123272,0
+TSL.US,D,20230203,000000,8.43722,9.19733,8.36121,8.70326,756043.59898971,0
+TSL.US,D,20230206,000000,8.88062,9.08965,8.69693,8.96569,307210.74499402,0
+TSL.US,D,20230207,000000,9.07065,9.10232,8.66526,9.08015,411775.59241526,0
+TSL.US,D,20230208,000000,9.03898,9.42537,8.98197,9.32693,412392.8713859,0
+TSL.US,D,20230209,000000,9.70407,10.0665,9.54888,9.6845,424885.27162814,0
+TSL.US,D,20230210,000000,9.40003,9.59006,8.83628,9.07065,265655.71413644,0
+TSL.US,D,20230213,000000,8.91229,9.01997,8.58924,8.92496,128479.27669829,0
+TSL.US,D,20230214,000000,8.75394,9.79275,8.70326,9.76482,267141.28833433,0
+TSL.US,D,20230215,000000,9.91944,10.0715,9.60906,10.0427,260130.19905394,0
+TSL.US,D,20230216,000000,9.84343,10.2552,9.34707,9.34707,376420.18948023,0
+TSL.US,D,20230217,000000,9.21634,9.69774,9.09598,9.6914,255495.08125901,0
+TSL.US,D,20230221,000000,9.48871,9.74867,9.06431,9.06431,121962.32633813,0
+TSL.US,D,20230222,000000,9.07762,9.27334,8.75394,9.25434,140761.70736739,0
+TSL.US,D,20230223,000000,9.45704,9.48237,9.01997,9.34302,268349.00805951,0
+TSL.US,D,20230224,000000,8.97563,9.04531,8.82995,9.01997,84548.274355225,0
+TSL.US,D,20230227,000000,9.33669,9.72308,9.29235,9.64706,122284.38493151,0
+TSL.US,D,20230228,000000,9.81175,9.81175,9.49916,9.55116,122720.11126373,0
+TSL.US,D,20230301,000000,9.53938,9.59006,9.12221,9.36836,301077.42325245,0
+TSL.US,D,20230302,000000,8.43722,8.77294,8.41822,8.68426,116004.2423606,0
+TSL.US,D,20230303,000000,8.89329,9.20259,8.81728,9.07147,59888.689901325,0
+TSL.US,D,20230306,000000,9.10865,9.10865,8.75374,8.83679,108996.3105174,0
+TSL.US,D,20230307,000000,8.68426,8.83349,8.40593,8.48156,87342.606268375,0
+TSL.US,D,20230308,000000,8.31054,8.38655,8.05083,8.15852,172459.2193178,0
+TSL.US,D,20230309,000000,8.06984,8.32954,7.64544,7.65811,205577.57800371,0
+TSL.US,D,20230310,000000,7.74045,7.92985,7.42248,7.67705,96053.975475585,0
+TSL.US,D,20230313,000000,7.34773,7.85447,7.1577,7.72145,194685.9984168,0
+TSL.US,D,20230314,000000,7.91148,8.23453,7.91148,8.22186,173177.53627852,0
+TSL.US,D,20230315,000000,8.07617,8.14585,7.87892,8.05083,263023.99023857,0
+TSL.US,D,20230316,000000,8.03816,8.32954,7.96215,8.25986,121638.68902615,0
+TSL.US,D,20230317,000000,8.2852,8.32954,7.89881,8.0229,96634.943918545,0
+TSL.US,D,20230320,000000,7.92415,8.34848,7.82913,8.19019,125883.86332811,0
+TSL.US,D,20230321,000000,8.4879,9.00731,8.48156,9.00731,152280.03823651,0
+TSL.US,D,20230322,000000,9.10232,9.15299,8.62725,8.62725,181633.15307334,0
+TSL.US,D,20230323,000000,8.87429,9.08332,8.4879,8.69693,200292.02814765,0
+TSL.US,D,20230324,000000,8.65892,8.68426,8.41505,8.5665,127451.53089294,0
+TSL.US,D,20230327,000000,8.80461,8.96354,8.57024,8.66526,123054.79960587,0
+TSL.US,D,20230328,000000,8.65892,8.66526,8.29787,8.5069,114567.60843915,0
+TSL.US,D,20230329,000000,8.73493,8.84261,8.5449,8.77294,85086.61739612,0
+TSL.US,D,20230330,000000,8.88062,8.94396,8.81094,8.85528,53886.401803135,0
+TSL.US,D,20230331,000000,8.96297,9.55205,8.96297,9.53938,116367.34763745,0
+TSL.US,D,20230403,000000,9.08332,9.23534,8.65892,8.80461,400317.25285275,0
+TSL.US,D,20230404,000000,8.95663,9.02631,8.58924,8.70326,91109.428836045,0
+TSL.US,D,20230405,000000,8.56391,8.56391,8.19019,8.28837,142267.80490702,0
+TSL.US,D,20230406,000000,8.15852,8.32004,7.96849,8.26455,59735.55419761,0
+TSL.US,D,20230410,000000,7.96849,8.24023,7.75946,8.21552,118219.18454938,0
+TSL.US,D,20230411,000000,8.32954,8.48106,8.30927,8.33587,68664.78657093,0
+TSL.US,D,20230412,000000,8.55124,8.58924,7.98122,8.00016,63052.441965705,0
+TSL.US,D,20230413,000000,8.11418,8.31054,8.03183,8.29787,80012.61583179,0
+TSL.US,D,20230414,000000,8.16485,8.25986,8.07617,8.23047,32338.47169998,0
+TSL.US,D,20230417,000000,8.32321,8.46889,8.11418,8.34854,65990.437271,0
+TSL.US,D,20230418,000000,8.34854,8.37388,8.15852,8.19943,143371.32920492,0
+TSL.US,D,20230419,000000,7.90515,8.13951,7.82913,7.96849,94625.23514711,0
+TSL.US,D,20230420,000000,7.17037,7.3604,6.87266,6.99935,280228.86548688,0
+TSL.US,D,20230421,000000,7.1007,7.14504,6.91067,7.10424,81753.942442075,0
+TSL.US,D,20230424,000000,7.08169,7.13237,6.79285,6.98034,220074.95086159,0
+TSL.US,D,20230425,000000,6.82832,7.00568,6.76498,6.87266,118995.91409812,0
+TSL.US,D,20230426,000000,6.84733,6.84733,6.47994,6.49894,149965.63677624,0
+TSL.US,D,20230427,000000,6.42926,6.82832,6.42293,6.82655,186847.66059263,0
+TSL.US,D,20230428,000000,6.75865,7.06902,6.71431,7.05636,51864.06328294,0
+TSL.US,D,20230501,000000,6.98668,6.98668,6.77131,6.917,203567.86923227,0
+TSL.US,D,20230502,000000,6.936,7.10703,6.77765,6.84733,70104.57792957,0
+TSL.US,D,20230503,000000,6.84099,7.07536,6.84099,6.85999,143196.09144088,0
+TSL.US,D,20230504,000000,6.96134,6.97401,6.83466,6.89167,75677.45456992,0
+TSL.US,D,20230505,000000,7.03102,7.3908,7.02468,7.34773,85842.823603125,0
+TSL.US,D,20230508,000000,7.54409,7.54409,7.3414,7.44275,41490.303395195,0
+TSL.US,D,20230509,000000,7.28439,7.32239,7.17354,7.29706,57962.653215425,0
+TSL.US,D,20230510,000000,7.45541,7.5631,7.17671,7.27172,112311.61956689,0
+TSL.US,D,20230511,000000,7.27172,7.51242,7.17671,7.45123,101090.08779364,0
+TSL.US,D,20230512,000000,7.65178,7.72145,7.20838,7.22738,89494.39971336,0
+TSL.US,D,20230515,000000,7.17037,7.30973,7.05636,7.13553,39186.95296509,0
+TSL.US,D,20230516,000000,7.1007,7.29706,7.05636,7.1577,46684.287572745,0
+TSL.US,D,20230517,000000,7.22105,7.55676,7.20204,7.53396,71024.970870455,0
+TSL.US,D,20230518,000000,7.56943,7.70245,7.48075,7.70245,38550.729371305,0
+TSL.US,D,20230519,000000,7.67711,7.94949,7.67711,7.87981,52140.339037065,0
+TSL.US,D,20230522,000000,7.91781,8.36121,7.87981,8.34221,126322.74709752,0
+TSL.US,D,20230523,000000,8.19652,8.53224,8.15852,8.18385,143887.57018549,0
+TSL.US,D,20230524,000000,7.95582,8.06984,7.75312,7.99382,110175.61330786,0
+TSL.US,D,20230525,000000,8.20286,8.21552,7.89248,8.10151,147769.63921059,0
+TSL.US,D,20230526,000000,8.13318,8.84261,8.13318,8.55757,171420.42248229,0
+TSL.US,D,20230530,000000,8.96297,9.191,8.81734,9.01364,86524.830036165,0
+TSL.US,D,20230531,000000,8.93129,9.16566,8.69693,9.14894,107081.32486166,0
+TSL.US,D,20230601,000000,9.08332,9.47604,8.93763,9.34935,45583.92071203,0
+TSL.US,D,20230602,000000,9.53938,9.90043,9.53932,9.73574,64034.404931795,0
+TSL.US,D,20230605,000000,9.93844,10.1158,9.77375,9.93844,86433.264357655,0
+TSL.US,D,20230606,000000,9.85609,10.1791,9.6914,10.1475,136443.91201006,0
+TSL.US,D,20230607,000000,10.5275,10.6732,10.271,10.3438,85637.590185775,0
+TSL.US,D,20230608,000000,10.2868,10.9329,10.2868,10.9329,73157.8196923,0
+TSL.US,D,20230609,000000,11.75,11.9211,11.37,11.4777,190567.12160245,0
+TSL.US,D,20230612,000000,11.769,11.8324,11.4903,11.7627,69736.736496935,0
+TSL.US,D,20230613,000000,11.9337,12.3517,11.8767,12.3201,230652.36544809,0
+TSL.US,D,20230614,000000,12.4088,12.4525,11.8324,12.1934,84589.321038695,0
+TSL.US,D,20230615,000000,11.7247,12.2855,11.6263,12.1238,63545.002167345,0
+TSL.US,D,20230616,000000,12.2631,12.5545,12.2061,12.4025,67861.218806075,0
+TSL.US,D,20230620,000000,12.4405,13.2132,12.4405,13.2006,87961.463957615,0
+TSL.US,D,20230621,000000,13.2576,13.3589,12.2378,12.3011,337951.55347586,0
+TSL.US,D,20230622,000000,11.7754,12.6242,11.693,12.6052,85285.53593909,0
+TSL.US,D,20230623,000000,12.2758,12.4595,11.9084,12.1364,65924.13109001,0
+TSL.US,D,20230626,000000,12.0978,12.2188,11.199,11.218,102597.76405186,0
+TSL.US,D,20230627,000000,11.313,11.7564,11.218,11.7405,165408.66207253,0
+TSL.US,D,20230628,000000,11.7057,12.3011,11.6994,12.1048,215802.93834352,0
+TSL.US,D,20230629,000000,12.3265,12.3265,11.9654,12.1871,47719.926971065,0
+TSL.US,D,20230630,000000,12.3771,12.5587,12.3074,12.3961,102212.55671468,0
+TSL.US,D,20230703,000000,13.2956,13.739,13.2259,13.5046,189825.1238628,0
+TSL.US,D,20230705,000000,13.4603,13.7073,13.3969,13.6693,110668.1735095,0
+TSL.US,D,20230706,000000,13.3843,13.4603,13.0888,13.3083,86483.783352695,0
+TSL.US,D,20230707,000000,13.4033,13.4983,13.1312,13.1689,91549.89132405,0
+TSL.US,D,20230710,000000,13.2703,13.3336,12.6305,12.8775,160852.48020736,0
+TSL.US,D,20230711,000000,12.7952,12.8839,12.6875,12.8585,42364.913496825,0
+TSL.US,D,20230712,000000,13.2132,13.238,12.9915,13.0169,24801.66912745,0
+TSL.US,D,20230713,000000,13.1689,13.4096,12.9219,13.3421,54688.390849395,0
+TSL.US,D,20230714,000000,13.3019,13.777,13.2893,13.5553,192224.7761272,0
+TSL.US,D,20230717,000000,13.8783,14.1379,13.7515,14.0937,123643.6616418,0
+TSL.US,D,20230718,000000,14.062,14.3781,13.903,14.2584,126504.29973594,0
+TSL.US,D,20230719,000000,14.4548,14.6068,14.0494,14.1507,197742.39761673,0
+TSL.US,D,20230720,000000,13.4033,13.4603,12.3265,12.4151,202489.60443189,0
+TSL.US,D,20230721,000000,12.6812,12.6812,12.0033,12.2314,326906.83818524,0
+TSL.US,D,20230724,000000,11.9527,12.8015,11.9211,12.7825,317990.23556068,0
+TSL.US,D,20230725,000000,12.9662,12.9725,12.5228,12.5482,139741.85515502,0
+TSL.US,D,20230726,000000,12.3455,12.6527,12.3455,12.4721,144389.6026987,0
+TSL.US,D,20230727,000000,12.7192,12.7318,11.9464,11.9464,58129.997386495,0
+TSL.US,D,20230728,000000,12.1681,12.6242,12.0984,12.5988,164644.56227255,0
+TSL.US,D,20230731,000000,12.6495,12.7255,12.4408,12.6305,82863.78161436,0
+TSL.US,D,20230801,000000,12.4721,12.4721,12.2636,12.2694,37658.75336513,0
+TSL.US,D,20230802,000000,11.9654,12.1681,11.674,11.8831,187938.55514177,0
+TSL.US,D,20230803,000000,11.8007,12.2055,11.8007,12.1744,116342.08813993,0
+TSL.US,D,20230804,000000,12.2884,12.4595,11.8134,11.8324,67464.96043873,0
+TSL.US,D,20230807,000000,11.769,11.8134,11.1926,11.712,130531.61087179,0
+TSL.US,D,20230808,000000,11.4523,11.6297,11.332,11.598,64438.556892115,0
+TSL.US,D,20230809,000000,11.6297,11.6487,11.1483,11.161,51163.11222676,0
+TSL.US,D,20230810,000000,11.3066,11.6866,11.2053,11.3383,85512.87141677,0
+TSL.US,D,20230811,000000,11.1103,11.1866,10.9272,11.1736,37357.218113485,0
+TSL.US,D,20230814,000000,10.7619,11.0393,10.6669,10.9963,74542.355900115,0
+TSL.US,D,20230815,000000,10.9646,10.9646,10.6162,10.6225,33498.829867305,0
+TSL.US,D,20230816,000000,10.3185,10.6542,10.2045,10.2045,70796.05667418,0
+TSL.US,D,20230817,000000,10.2552,10.2552,9.81175,9.81175,189593.05222934,0
+TSL.US,D,20230818,000000,9.52038,9.70407,9.4507,9.62173,106598.23697159,0
+TSL.US,D,20230821,000000,9.94477,10.4959,9.94477,10.4959,158572.81055618,0
+TSL.US,D,20230822,000000,11.0153,11.0153,10.4008,10.6162,127723.07049129,0
+TSL.US,D,20230823,000000,10.3692,10.8886,10.3692,10.8189,139350.33294346,0
+TSL.US,D,20230824,000000,10.9012,10.9139,10.3185,10.4316,96271.838641695,0
+TSL.US,D,20230825,000000,10.5212,10.9044,10.4515,10.9012,125778.08918225,0
+TSL.US,D,20230828,000000,11.1103,11.1483,10.7302,10.9012,81525.0282458,0
+TSL.US,D,20230829,000000,10.9012,11.9496,10.8696,11.9464,226318.78290482,0
+TSL.US,D,20230830,000000,11.7817,12.1174,11.5727,11.9274,137103.81638277,0
+TSL.US,D,20230831,000000,11.8577,12.1741,11.845,11.9937,135703.49298901,0
+TSL.US,D,20230901,000000,11.9274,12.0287,11.0913,11.2116,181631.57435475,0
+TSL.US,D,20230905,000000,11.218,11.9608,11.2116,11.8957,118809.62530392,0
+TSL.US,D,20230906,000000,11.7695,11.7771,11.2559,11.6234,64839.551415245,0
+TSL.US,D,20230907,000000,11.199,11.6424,11.1536,11.5917,88604.00242578,0
+TSL.US,D,20230908,000000,11.5537,11.8577,11.3437,11.3953,66568.24827677,0
+TSL.US,D,20230911,000000,12.3074,12.9124,12.1428,12.8585,116040.55288829,0
+TSL.US,D,20230912,000000,12.6495,13.1182,12.4532,12.4848,126415.89149463,0
+TSL.US,D,20230913,000000,12.6938,12.871,12.6142,12.7128,99460.850203595,0
+TSL.US,D,20230914,000000,12.7192,12.9979,12.7002,12.9662,49862.24810448,0
+TSL.US,D,20230915,000000,13.0486,13.108,12.7123,12.8839,92868.121350875,0
+TSL.US,D,20230918,000000,12.7128,12.7128,12.2568,12.3391,205561.79081776,0
+TSL.US,D,20230919,000000,12.2758,12.4405,12.0987,12.4151,51486.749538735,0
+TSL.US,D,20230920,000000,12.4215,12.8079,12.1744,12.1808,146209.86523873,0
+TSL.US,D,20230921,000000,11.9211,12.0541,11.6899,11.7817,115323.81464616,0
+TSL.US,D,20230922,000000,11.8324,11.8324,11.1229,11.1419,160858.79508174,0
+TSL.US,D,20230925,000000,11.0596,11.2686,10.7872,11.2686,84838.758576705,0
+TSL.US,D,20230926,000000,11.0153,11.3953,10.9963,11.1039,111697.49803344,0
+TSL.US,D,20230927,000000,11.1229,11.1423,10.5719,10.8886,149899.33059525,0
+TSL.US,D,20230928,000000,10.8822,11.2624,10.7995,11.218,115137.52585194,0
+TSL.US,D,20230929,000000,11.4587,11.6107,11.237,11.4397,90979.973911255,0
+TSL.US,D,20231002,000000,11.18,11.6487,11.0091,11.5019,80500.439877645,0
+TSL.US,D,20231003,000000,11.3193,11.389,11.1236,11.2149,31148.11787935,0
+TSL.US,D,20231004,000000,11.4967,12.0667,11.4775,12.0414,61942.60279342,0
+TSL.US,D,20231005,000000,11.9274,12.1498,11.7817,11.9591,49391.78996317,0
+TSL.US,D,20231006,000000,11.598,12.0351,11.4492,11.9907,56927.013817105,0
+TSL.US,D,20231009,000000,11.693,11.9717,11.5283,11.9527,27951.212724475,0
+TSL.US,D,20231010,000000,12.1025,12.4341,12.0786,12.1554,72613.161777025,0
+TSL.US,D,20231011,000000,12.3455,12.4087,12.0541,12.1174,53862.72102421,0
+TSL.US,D,20231012,000000,12.2251,12.2314,11.7564,11.9021,19926.58610609,0
+TSL.US,D,20231013,000000,11.8957,11.8957,11.3827,11.446,79553.208720645,0
+TSL.US,D,20231016,000000,11.4207,11.6677,11.3307,11.598,50752.64539206,0
+TSL.US,D,20231017,000000,11.351,11.7316,11.2306,11.633,12037.729286875,0
+TSL.US,D,20231018,000000,11.6171,11.6171,10.9266,10.9456,95532.998339235,0
+TSL.US,D,20231019,000000,10.0841,10.2379,9.50454,9.6724,165820.70762582,0
+TSL.US,D,20231020,000000,9.50138,9.59006,9.14032,9.22267,126436.41483636,0
+TSL.US,D,20231023,000000,9.08332,9.4571,8.7286,9.22267,60109.710504625,0
+TSL.US,D,20231024,000000,9.49504,9.75475,9.42537,9.45761,58676.234020365,0
+TSL.US,D,20231025,000000,9.37501,9.57739,9.23363,9.23363,154918.07700876,0
+TSL.US,D,20231026,000000,9.172,9.32402,8.82361,8.86795,202795.87583932,0
+TSL.US,D,20231027,000000,9.12132,9.18466,8.92496,8.9408,42644.34668814,0
+TSL.US,D,20231030,000000,9.01997,9.10485,8.32891,8.39922,53280.173862655,0
+TSL.US,D,20231031,000000,8.32321,8.66526,8.23453,8.58291,51627.25549369,0
+TSL.US,D,20231101,000000,8.70332,8.85528,8.45623,8.84166,49072.88880698,0
+TSL.US,D,20231102,000000,9.27968,9.54572,9.16566,9.53938,105546.81038732,0
+TSL.US,D,20231103,000000,9.68507,9.9442,9.52988,9.59842,356094.18756961,0
+TSL.US,D,20231106,000000,9.84343,9.93179,9.36202,9.57739,51840.382504015,0
+TSL.US,D,20231107,000000,9.50771,9.76108,9.39281,9.72859,88758.71684809,0
+TSL.US,D,20231108,000000,9.78642,9.78642,9.48871,9.72308,32535.811524355,0
+TSL.US,D,20231109,000000,9.59639,9.59639,8.89329,9.04848,76477.864897585,0
+TSL.US,D,20231110,000000,8.99616,9.29893,8.88695,9.28741,27472.86099019,0
+TSL.US,D,20231113,000000,9.34935,9.83709,9.15299,9.78008,52503.444313915,0
+TSL.US,D,20231114,000000,10.3945,10.556,10.2235,10.5087,178362.04814451,0
+TSL.US,D,20231115,000000,10.6336,11.0279,10.5022,10.8442,78771.74301612,0
+TSL.US,D,20231116,000000,10.6352,10.7176,10.1853,10.3122,126594.28669586,0
+TSL.US,D,20231117,000000,10.2108,10.5022,9.94161,10.3565,73280.95974271,0
+TSL.US,D,20231120,000000,10.3692,10.4874,10.2235,10.4171,30557.67712482,0
+TSL.US,D,20231121,000000,10.3248,10.8506,10.3248,10.7302,38407.06597916,0
+TSL.US,D,20231122,000000,10.8066,10.8316,10.1855,10.3284,140011.81603477,0
+TSL.US,D,20231124,000000,10.4198,10.5649,10.3312,10.3983,16676.004518985,0
+TSL.US,D,20231127,000000,10.4769,10.4832,10.2361,10.4325,33738.795093745,0
+TSL.US,D,20231128,000000,10.4515,11.021,10.3191,11.0153,81619.7513615,0
+TSL.US,D,20231129,000000,11.1673,11.3383,10.8316,10.8569,64340.676339225,0
+TSL.US,D,20231130,000000,10.9139,10.9139,10.4959,10.6415,132651.82994488,0
+TSL.US,D,20231201,000000,10.2678,10.5909,10.1918,10.5546,36728.888112675,0
+TSL.US,D,20231204,000000,10.3818,10.5459,10.3426,10.3818,42863.788572845,0
+TSL.US,D,20231205,000000,10.3945,10.9202,10.3945,10.5655,44114.133700085,0
+TSL.US,D,20231206,000000,10.8062,10.9348,10.5909,10.5909,34654.451878845,0
+TSL.US,D,20231207,000000,10.6795,10.7866,10.4642,10.7619,47112.12031199,0
+TSL.US,D,20231208,000000,10.594,10.8632,10.594,10.8189,28432.72189595,0
+TSL.US,D,20231211,000000,10.7619,10.7682,10.4705,10.5909,26615.616793105,0
+TSL.US,D,20231212,000000,10.4832,10.5085,10.2995,10.4388,42601.721286075,0
+TSL.US,D,20231213,000000,10.2742,10.6051,9.96378,10.5655,60461.76475131,0
+TSL.US,D,20231214,000000,10.6732,11.3225,10.6732,11.1845,95842.427183855,0
+TSL.US,D,20231215,000000,11.2116,11.351,11.1039,11.3416,76057.925751315,0
+TSL.US,D,20231218,000000,11.37,11.6107,11.2433,11.2433,42963.24784433,0
+TSL.US,D,20231219,000000,11.3636,11.5862,11.3636,11.5473,99975.512465565,0
+TSL.US,D,20231220,000000,11.5093,11.674,10.9771,10.9836,63745.49942891,0
+TSL.US,D,20231221,000000,11.2306,11.389,11.0783,11.3763,35720.08693047,0
+TSL.US,D,20231222,000000,11.5283,11.56,11.2053,11.2623,26749.80787368,0
+TSL.US,D,20231226,000000,11.37,11.5537,11.3003,11.503,35727.980523445,0
+TSL.US,D,20231227,000000,11.58,11.85,11.57,11.76,275755,0
+TSL.US,D,20231228,000000,11.87,11.935,11.25,11.28,80136,0
+TSL.US,D,20231229,000000,11.38,11.38,10.97,11.01,56480,0
+TSL.US,D,20240102,000000,11.09,11.13,10.8,11.01,66505,0
+TSL.US,D,20240103,000000,10.83,10.83,10.36,10.46,54996,0
+TSL.US,D,20240104,000000,10.47,10.6799,10.42,10.42,15382,0
+TSL.US,D,20240105,000000,10.37,10.495,10.3,10.39,20284,0
+TSL.US,D,20240108,000000,10.32,10.58,10.3,10.54,15017,0
+TSL.US,D,20240109,000000,10.41,10.41,10.101,10.2391,28710,0
+TSL.US,D,20240110,000000,10.26,10.26,10.061,10.19,9590,0
+TSL.US,D,20240111,000000,10.01,10.01,9.74,9.82,57719,0
+TSL.US,D,20240112,000000,9.43,9.7,9.27,9.36,37226,0
+TSL.US,D,20240116,000000,9.17,9.6,9.05,9.4151,50796,0
+TSL.US,D,20240117,000000,9.15,9.181,9,9.18,28254,0
+TSL.US,D,20240118,000000,9.26,9.26,8.83,8.98,94024,0
+TSL.US,D,20240119,000000,8.87,9.04,8.765,8.9858,67332,0
+TSL.US,D,20240122,000000,9,9.27,8.7,8.8,77014,0
+TSL.US,D,20240123,000000,8.95,9.16,8.77,8.83,67922,0
+TSL.US,D,20240124,000000,8.97,8.999,8.71,8.75,96717,0
+TSL.US,D,20240125,000000,7.79,7.96,7.295,7.44,174579,0
+TSL.US,D,20240126,000000,7.57,7.6013,7.405,7.45,94697,0
+TSL.US,D,20240129,000000,7.56,7.87,7.485,7.8439,636184,0
+TSL.US,D,20240130,000000,8.08,8.12,7.835,7.89,407606,0
+TSL.US,D,20240131,000000,7.63,7.97,7.62,7.66,95635,0
+TSL.US,D,20240201,000000,7.71,7.769,7.53,7.74,51546,0
+TSL.US,D,20240202,000000,7.53,7.7,7.4,7.68,97897,0
+TSL.US,D,20240205,000000,7.5,7.5,7.0387,7.33,112647,0
+TSL.US,D,20240206,000000,7.14,7.5718,7.14,7.53,74271,0
+TSL.US,D,20240207,000000,7.69,7.76,7.4029,7.66,115313,0
+TSL.US,D,20240208,000000,7.72,7.8399,7.559,7.7471,74122,0
+TSL.US,D,20240209,000000,7.77,7.9699,7.75,7.96,63656,0
+TSL.US,D,20240212,000000,7.87,7.9971,7.635,7.67,185141,0
+TSL.US,D,20240213,000000,7.45,7.58,7.37,7.47,112657,0
+TSL.US,D,20240214,000000,7.52,7.7,7.46,7.69,240690,0
+TSL.US,D,20240215,000000,7.73,8.3,7.72,8.3,118917,0
+TSL.US,D,20240216,000000,8.37,8.4163,8.135,8.26,405422,0
+TSL.US,D,20240220,000000,8.06,8.13,7.71,7.94,217534,0
+TSL.US,D,20240221,000000,8.0099,8.22,7.85,7.9845,87790,0
+TSL.US,D,20240222,000000,7.96,8.155,7.825,8.12,188728,0
+TSL.US,D,20240223,000000,8.09,8.09,7.835,7.84,64118,0
+TSL.US,D,20240226,000000,7.84,8.3,7.84,8.22,86363,0
+TSL.US,D,20240227,000000,8.43,8.5101,8.16,8.23,66570,0
+TSL.US,D,20240228,000000,8.28,8.4902,8.21,8.36,55562,0
+TSL.US,D,20240229,000000,8.44,8.4601,8.19,8.34,60061,0
+TSL.US,D,20240301,000000,8.25,8.45,8.1605,8.36,59798,0
+TSL.US,D,20240304,000000,8.16,8.17,7.5588,7.63,120176,0
+TSL.US,D,20240305,000000,7.38,7.43,7.08,7.25,136509,0
+TSL.US,D,20240306,000000,7.23,7.24,6.9,7.04,135041,0
+TSL.US,D,20240307,000000,6.89,7.195,6.89,7.14,271518,0
+TSL.US,D,20240308,000000,7.27,7.33,6.9477,6.97,349408,0
+TSL.US,D,20240311,000000,6.97,7.311,6.95,7.09,158035,0
+TSL.US,D,20240312,000000,7.09,7.161,6.82,7.06,136103,0
+TSL.US,D,20240313,000000,6.85,6.99,6.655,6.67,134237,0
+TSL.US,D,20240314,000000,6.58,6.74,6.235,6.32,134808,0
+TSL.US,D,20240315,000000,6.31,6.43,6.24,6.37,106085,0
+TSL.US,D,20240318,000000,6.67,6.902,6.4973,6.89,173861,0
+TSL.US,D,20240319,000000,6.77,6.81,6.5784,6.75,107976,0
+TSL.US,D,20240320,000000,6.83,6.98,6.7236,6.96,152023,0
+TSL.US,D,20240321,000000,6.98,7.07,6.7689,6.81,123053,0
+TSL.US,D,20240322,000000,6.51,6.72,6.5,6.7,95836,0
+TSL.US,D,20240325,000000,6.61,6.905,6.61,6.79,128261,0
+TSL.US,D,20240326,000000,7.09,7.3624,7.0307,7.05,184944,0
+TSL.US,D,20240327,000000,7.23,7.23,6.965,7.15,115910,0
+TSL.US,D,20240328,000000,7.03,7.09,6.9205,6.94,93990,0
+TSL.US,D,20240401,000000,6.96,6.96,6.67,6.91,168074,0
+TSL.US,D,20240402,000000,6.4,6.53,6.3598,6.48,214264,0
+TSL.US,D,20240403,000000,6.36,6.59,6.34,6.57,81227,0
+TSL.US,D,20240404,000000,6.65,7,6.56,6.7,169001,0
+TSL.US,D,20240405,000000,6.59,6.675,6.19,6.4,242191,0
+TSL.US,D,20240408,000000,6.61,6.8593,6.54,6.79,214788,0
+TSL.US,D,20240409,000000,6.78,7.0873,6.755,6.98,131960,0
+TSL.US,D,20240410,000000,6.79,6.865,6.65,6.72,141777,0
+TSL.US,D,20240411,000000,6.77,6.92,6.57,6.85,942774,0
+TSL.US,D,20240412,000000,6.74,6.805,6.6676,6.67,989970,0
+TSL.US,D,20240415,000000,6.64,6.65,6.21,6.21,159452,0
+TSL.US,D,20240416,000000,5.98,6.05,5.8542,5.99,138517,0
+TSL.US,D,20240417,000000,6.03,6.0524,5.845,5.91,121692,0
+TSL.US,D,20240418,000000,5.73,5.7589,5.6,5.66,165617,0
+TSL.US,D,20240419,000000,5.58,5.6901,5.485,5.51,137355,0
+TSL.US,D,20240422,000000,5.21,5.38,5.13,5.28,223886,0
+TSL.US,D,20240423,000000,5.34,5.515,5.2487,5.41,250486,0
+TSL.US,D,20240424,000000,6.24,6.48,6.005,6.21,403353,0
+TSL.US,D,20240425,000000,6.03,6.615,6.03,6.6,367017,0
+TSL.US,D,20240426,000000,6.5,6.675,6.4189,6.5,227432,0
+TSL.US,D,20240429,000000,7.46,7.975,7.3,7.7449,729096,0
+TSL.US,D,20240430,000000,7.4,7.58,7.19,7.22,352768,0
+TSL.US,D,20240501,000000,7.15,7.32,7.0007,7.05,396806,0
+TSL.US,D,20240502,000000,7.21,7.24,6.86,7.05,329636,0
+TSL.US,D,20240503,000000,7.15,7.27,6.9676,7.09,262139,0
+TSL.US,D,20240506,000000,7.24,7.4013,7.15,7.28,202361,0
+TSL.US,D,20240507,000000,7.15,7.195,6.92,6.93,255915,0
+TSL.US,D,20240508,000000,6.64,6.8303,6.575,6.77,182705,0
+TSL.US,D,20240509,000000,6.77,6.81,6.62,6.65,177236,0
+TSL.US,D,20240510,000000,6.69,6.69,6.4395,6.48,143874,0
+TSL.US,D,20240513,000000,6.57,6.795,6.51,6.64,160942,0
+TSL.US,D,20240514,000000,6.74,7,6.74,6.91,251536,0
+TSL.US,D,20240515,000000,7,7,6.69,6.74,198134,0
+TSL.US,D,20240516,000000,6.74,6.8105,6.6191,6.76,131852,0
+TSL.US,D,20240517,000000,6.72,6.99,6.67,6.89,546328,0
+TSL.US,D,20240520,000000,6.93,6.93,6.7,6.77,118211,0
+TSL.US,D,20240521,000000,6.79,7.34,6.78,7.33,254266,0
+TSL.US,D,20240522,000000,7.16,7.2,6.92,7.01,211241,0
+TSL.US,D,20240523,000000,7.07,7.07,6.69,6.7,260766,0
+TSL.US,D,20240524,000000,6.74,7,6.71,6.96,140831,0
+TSL.US,D,20240528,000000,6.8,6.9,6.68,6.85,120791,0
+TSL.US,D,20240529,000000,6.72,6.8999,6.71,6.82,122627,0
+TSL.US,D,20240530,000000,6.94,7.12,6.7799,6.93,251508,0
+TSL.US,D,20240531,000000,6.92,6.9901,6.6999,6.9,204064,0
+TSL.US,D,20240603,000000,6.89,7.1101,6.7299,6.82,157619,0
+TSL.US,D,20240604,000000,6.75,6.8815,6.7101,6.74,143461,0
+TSL.US,D,20240605,000000,6.77,6.8001,6.61,6.74,123462,0
+TSL.US,D,20240606,000000,6.73,6.9699,6.645,6.88,248330,0
+TSL.US,D,20240607,000000,6.81,6.9488,6.775,6.86,126601,0
+TSL.US,D,20240610,000000,6.8,6.9013,6.6587,6.68,181573,0
+TSL.US,D,20240611,000000,6.68,6.72,6.37,6.53,712007,0
+TSL.US,D,20240612,000000,6.53,7,6.515,6.85,248971,0
+TSL.US,D,20240613,000000,7.36,7.5,7.04,7.1,459125,0
+TSL.US,D,20240614,000000,7.22,7.25,6.83,6.87,233169,0
+TSL.US,D,20240617,000000,6.88,7.3907,6.86,7.33,473696,0
+TSL.US,D,20240618,000000,7.32,7.32,7.0801,7.2,243671,0
+TSL.US,D,20240620,000000,7.2,7.2,6.959,7.03,361324,0
+TSL.US,D,20240621,000000,7.05,7.1406,7.0099,7.11,284327,0
+TSL.US,D,20240624,000000,7.16,7.355,7.09,7.09,345416,0
+TSL.US,D,20240625,000000,7.13,7.34,7.06,7.32,929752,0
+TSL.US,D,20240626,000000,7.26,7.8101,7.26,7.76,1003507,0
+TSL.US,D,20240627,000000,7.67,7.8601,7.6499,7.8,245884,0
+TSL.US,D,20240628,000000,7.91,8.076,7.69,7.82,226647,0
+TSL.US,D,20240701,000000,7.98,8.5711,7.98,8.41,937726,0
+TSL.US,D,20240702,000000,8.87,9.49,8.83,9.48,1282882,0
+TSL.US,D,20240703,000000,9.66,10.3512,9.64,10.26,2018139,0
+TSL.US,D,20240705,000000,10.44,10.55,10.05,10.51,1086370,0
+TSL.US,D,20240708,000000,10.3,10.93,10.18,10.59,888704,0
+TSL.US,D,20240709,000000,10.48,11.25,10.47,11.09,635884,0
+TSL.US,D,20240710,000000,11.09,11.36,10.86,11.14,635462,0
+TSL.US,D,20240711,000000,11.17,11.53,9.9,9.97,2112194,0
+TSL.US,D,20240712,000000,9.68,10.51,9.56,10.33,894373,0
+TSL.US,D,20240715,000000,10.74,11.22,10.53,10.58,1685466,0
+TSL.US,D,20240716,000000,10.71,10.87,10.21,10.77,539818,0
+TSL.US,D,20240717,000000,10.55,10.85,10.23,10.34,481910,0
+TSL.US,D,20240718,000000,10.46,10.77,10.28,10.37,761703,0
+TSL.US,D,20240719,000000,10.28,10.36,9.75,9.84,438236,0
+TSL.US,D,20240722,000000,10.1,10.5501,10.09,10.49,393690,0
+TSL.US,D,20240723,000000,10.61,10.71,10.2,10.22,443496,0
+TSL.US,D,20240724,000000,9.12,9.16,8.58,8.65,1157010,0
+TSL.US,D,20240725,000000,8.66,9.14,8.66,8.86,559812,0
+TSL.US,D,20240726,000000,8.91,8.95,8.61,8.84,377054,0
+TSL.US,D,20240729,000000,9.09,9.55,9.08,9.45,436962,0
+TSL.US,D,20240730,000000,9.47,9.47,8.8401,8.97,466790,0
+TSL.US,D,20240731,000000,9.24,9.56,9.18,9.44,284607,0
+TSL.US,D,20240801,000000,9.22,9.41,8.55,8.67,382588,0
+TSL.US,D,20240802,000000,8.55,8.62,8.1189,8.21,1154105,0
+TSL.US,D,20240805,000000,7.09,8,6.95,7.76,862866,0
+TSL.US,D,20240806,000000,7.89,7.9612,7.48,7.84,345476,0
+TSL.US,D,20240807,000000,7.88,7.99,7.42,7.42,526788,0
+TSL.US,D,20240808,000000,7.61,7.855,7.4487,7.78,432719,0
+TSL.US,D,20240809,000000,7.68,7.855,7.59,7.83,294396,0
+TSL.US,D,20240812,000000,7.81,7.81,7.57,7.7,441724,0
+TSL.US,D,20240813,000000,7.71,8.2399,7.6839,8.2,373687,0
+TSL.US,D,20240814,000000,8.21,8.22,7.76,7.89,408816,0
+TSL.US,D,20240815,000000,8.07,8.59,8.07,8.51,528070,0
+TSL.US,D,20240816,000000,8.36,8.7713,8.35,8.61,422411,0
+TSL.US,D,20240819,000000,8.64,8.935,8.51,8.93,357733,0
+TSL.US,D,20240820,000000,9.02,9.18,8.7799,8.84,357826,0
+TSL.US,D,20240821,000000,8.93,9.0117,8.74,8.97,394287,0
+TSL.US,D,20240822,000000,9,9.03,8.31,8.32,402280,0
+TSL.US,D,20240823,000000,8.52,8.85,8.51,8.8,455869,0
+TSL.US,D,20240826,000000,8.7,8.71,8.335,8.44,453792,0
+TSL.US,D,20240827,000000,8.45,8.55,8.145,8.25,657485,0
+TSL.US,D,20240828,000000,8.28,8.37,7.93,8.07,722205,0
+TSL.US,D,20240829,000000,8.28,8.515,8.09,8.11,479980,0
+TSL.US,D,20240830,000000,8.23,8.495,8.14,8.47,511452,0
+TSL.US,D,20240903,000000,8.52,8.76,8.275,8.31,715029,0
+TSL.US,D,20240904,000000,8.3,8.87,8.3,8.75,539974,0
+TSL.US,D,20240905,000000,8.94,9.51,8.9,9.27,539580,0
+TSL.US,D,20240906,000000,9.41,9.44,8.28,8.29,529554,0
+TSL.US,D,20240909,000000,8.57,8.735,8.44,8.57,365846,0
+TSL.US,D,20240910,000000,8.76,9.07,8.695,9.05,487384,0
+TSL.US,D,20240911,000000,8.96,9.17,8.595,9.15,555017,0
+TSL.US,D,20240912,000000,9,9.2901,8.95,9.24,489424,0
+TSL.US,D,20240913,000000,9.15,9.375,9.07,9.25,351061,0
+TSL.US,D,20240916,000000,9.22,9.235,8.92,9.09,114478,0
+TSL.US,D,20240917,000000,9.22,9.47,9.0799,9.14,196729,0
+TSL.US,D,20240918,000000,9.3,9.52,9.1,9.11,291657,0
+TSL.US,D,20240919,000000,9.43,9.95,9.36,9.94,347395,0
+TSL.US,D,20240920,000000,9.82,9.93,9.54,9.64,177901,0
+TSL.US,D,20240923,000000,9.87,10.24,9.84,10.24,358919,0
+TSL.US,D,20240924,000000,10.45,10.6,10.21,10.48,431368,0
+TSL.US,D,20240925,000000,10.37,10.61,10.37,10.61,144200,0
+TSL.US,D,20240926,000000,10.8,10.838787,10.32,10.46,224930,0
+TSL.US,D,20240927,000000,10.59,10.78,10.46,10.78,153176,0
+TSL.US,D,20240930,000000,10.7,10.98,10.54,10.84,173778,0
+TSL.US,D,20241001,000000,10.89,10.94,10.17,10.63,255342,0
+TSL.US,D,20241002,000000,10.12,10.28,9.81,10.19,268636,0
+TSL.US,D,20241003,000000,9.98,10.21,9.62,9.77,207056,0
+TSL.US,D,20241004,000000,10.04,10.26,9.95,10.21,134647,0
+TSL.US,D,20241007,000000,10.19,10.19,9.755,9.77,129464,0
+TSL.US,D,20241008,000000,9.9,10,9.75,9.95,149582,0
+TSL.US,D,20241009,000000,9.89,10.08,9.71,9.75,148254,0
+TSL.US,D,20241010,000000,9.81,9.84,9.33,9.66,343079,0
+TSL.US,D,20241011,000000,8.68,8.855,8.425,8.59,559928,0
+TSL.US,D,20241014,000000,8.71,8.78,8.39,8.66,237617,0
+TSL.US,D,20241015,000000,8.71,8.89,8.555,8.68,254936,0
+TSL.US,D,20241016,000000,8.78,8.83,8.65,8.77,170974,0
+TSL.US,D,20241017,000000,8.8,8.8,8.6,8.74,175569,0
+TSL.US,D,20241018,000000,8.71,8.795,8.66,8.73,167036,0
+TSL.US,D,20241021,000000,8.66,8.69,8.49,8.64,160240,0
+TSL.US,D,20241022,000000,8.52,8.61,8.455,8.6,178463,0
+TSL.US,D,20241023,000000,8.55,8.62,8.3035,8.42,256419,0
+TSL.US,D,20241024,000000,9.91,10.745,9.79,10.69,809756,0
+TSL.US,D,20241025,000000,10.41,11.14,10.4,11.11,727887,0
+TSL.US,D,20241028,000000,11.13,11.33,10.76,10.78,455569,0
+TSL.US,D,20241029,000000,10.8,10.87,10.42,10.63,209386,0
+TSL.US,D,20241030,000000,10.57,10.805,10.455,10.52,321096,0
+TSL.US,D,20241031,000000,10.56,10.63,10.0999,10.12,287093,0
+TSL.US,D,20241101,000000,10.2,10.31,9.94,10.08,376433,0
+TSL.US,D,20241104,000000,9.84,10.065,9.57,9.77,755562,0
+TSL.US,D,20241105,000000,9.97,10.38,9.94,10.2,386068,0
+TSL.US,D,20241106,000000,11.89,12.14,11.43,12.07,1205552,0
+TSL.US,D,20241107,000000,12.08,12.655,11.92,12.51,618847,0
+TSL.US,D,20241108,000000,12.63,14.1579,12.55,13.79,1212799,0
+TSL.US,D,20241111,000000,15.1,15.7731,14.5801,15.34,721719,0
+TSL.US,D,20241112,000000,14.94,15.0603,13.88,14.15,948300,0
+TSL.US,D,20241113,000000,14.63,14.99,13.835,14.27,642939,0
+TSL.US,D,20241114,000000,14.09,14.22,13.18,13.23,519639,0
+TSL.US,D,20241115,000000,13.16,13.91,13.15,13.74,724455,0
+TSL.US,D,20241118,000000,14.77,15.2,14.215,14.69,847113,0
+TSL.US,D,20241119,000000,14.47,15.13,14.38,15.06,335177,0
+TSL.US,D,20241120,000000,15.06,15.06,14.45,14.84,261595,0
+TSL.US,D,20241121,000000,14.93,15.15,14.5,14.71,266249,0
+TSL.US,D,20241122,000000,14.82,15.6301,14.63,15.41,477847,0
+TSL.US,D,20241125,000000,15.85,15.89,14.65,14.67,616582,0
+TSL.US,D,20241126,000000,14.78,15.11,14.5,14.61,345626,0
+TSL.US,D,20241127,000000,14.84,14.84,14.01,14.34,242674,0
+TSL.US,D,20241129,000000,14.55,15.01,14.51,15.01,129399,0
+TSL.US,D,20241202,000000,15.38,15.795,15.33,15.66,977239,0
+TSL.US,D,20241203,000000,15.37,15.54,15.165,15.32,134823,0
+TSL.US,D,20241204,000000,15.44,15.7,15.18,15.68,157133,0
+TSL.US,D,20241205,000000,15.77,16.63,15.77,16.3,303606,0
+TSL.US,D,20241206,000000,16.72,17.4,16.4,17.4,263668,0
+TSL.US,D,20241209,000000,17.89,18.27,16.79,17.45,377859,0
+TSL.US,D,20241210,000000,17.63,18.54,17.5,18.04,384579,0
+TSL.US,D,20241211,000000,18.53,19.39,18.16,19.38,274245,0
+TSL.US,D,20241212,000000,19.41,19.64,18.865,19.01,272725,0
+TSL.US,D,20241213,000000,19.14,20.05,18.89,20.05,290908,0
+TSL.US,D,20241216,000000,20.33,21.58,20.05,21.58,354771,0
+TSL.US,D,20241217,000000,22.3,22.7425,21.26,22.56,662710,0
+TSL.US,D,20241218,000000,21.72,23.03,19.47,20.14,637199,0
+TSL.US,D,20241219,000000,20.91,21.1,19.07,20.02,770588,0
+TSL.US,D,20241220,000000,19.32,20.58,18.97,19.1,956232,0
+TSL.US,D,20241223,000000,19.72,19.83,18.88,19.69,207387,0
+TSL.US,D,20241224,000000,19.98,21.47,19.91,21.47,189967,0
+TSL.US,D,20241226,000000,21.6,21.6,20.8193,20.99,251575,0
+TSL.US,D,20241227,000000,20.64,20.68,19.38,19.67,342672,0
+TSL.US,D,20241230,000000,18.96,19.398,18.795,18.87,147543,0
+TSL.US,D,20241231,000000,19.23,19.4,18.07,18.07,173061,0
+TSL.US,D,20250102,000000,17.34,17.44,16.4,16.69,374273,0
+TSL.US,D,20250103,000000,16.86,18.49,16.74,18.41,395587,0
+TSL.US,D,20250106,000000,19.1,19.2364,17.98,18.45,308969,0
+TSL.US,D,20250107,000000,18.16,18.639,17.2824,17.52,149484,0
+TSL.US,D,20250108,000000,17.42,17.92,17.15,17.53,181987,0
+TSL.US,D,20250110,000000,17.34,17.7403,16.97,17.52,239895,0
+TSL.US,D,20250113,000000,16.87,18,16.73,18,223525,0
+TSL.US,D,20250114,000000,18.65,19.0423,17.58,17.64,164978,0
+TSL.US,D,20250115,000000,18.4,19.465,18.1702,19.38,159583,0
+TSL.US,D,20250116,000000,19.08,19.08,18.3468,18.58,106544,0
+TSL.US,D,20250117,000000,19.01,20,19,19.27,311725,0
+TSL.US,D,20250121,000000,19.61,19.62,18.18,19.17,215715,0
+TSL.US,D,20250122,000000,18.71,19.35,18.61,18.65,104134,0
+TSL.US,D,20250123,000000,18.65,18.93,18.3,18.46,164567,0
+TSL.US,D,20250124,000000,18.62,18.78,18.12,18.16,222302,0
+TSL.US,D,20250127,000000,17.5,18.12,17.18,17.64,405027,0
+TSL.US,D,20250128,000000,17.56,17.802,17.06,17.67,95996,0
+TSL.US,D,20250129,000000,17.49,17.59,16.97,17.15,380784,0
+TSL.US,D,20250130,000000,18.38,18.44,16.94,17.77,341585,0
+TSL.US,D,20250131,000000,17.81,18.8599,17.81,18,270314,0
+TSL.US,D,20250203,000000,17,17.15,16.3599,16.87,272660,0
+TSL.US,D,20250204,000000,16.83,17.415,16.7701,17.34,209905,0
+TSL.US,D,20250205,000000,17.03,17.04,16.42,16.55,219412,0
+TSL.US,D,20250206,000000,16.29,16.32,15.7499,16.32,245837,0
+TSL.US,D,20250207,000000,16.09,16.66,15.58,15.64,215917,0
+TSL.US,D,20250210,000000,15.36,15.6801,15.03,15.05,178330,0
+TSL.US,D,20250211,000000,14.72,14.97,13.68,13.87,577221,0
+TSL.US,D,20250212,000000,13.95,14.7799,13.9,14.28,347767,0
+TSL.US,D,20250213,000000,14.77,15.4183,14.63,15.31,263759,0
+TSL.US,D,20250214,000000,15.59,15.59,14.855,15.29,387779,0
+TSL.US,D,20250218,000000,15.27,15.4496,14.98,15.18,375076,0
+TSL.US,D,20250219,000000,15.2408,15.9,15.2408,15.55,247712,0
+TSL.US,D,20250220,000000,15.6,15.6,14.86,15.21,305931,0
+TSL.US,D,20250221,000000,15.17,15.19,14.1202,14.29,166858,0
+TSL.US,D,20250224,000000,14.33,14.54,13.62,13.94,303846,0
+TSL.US,D,20250225,000000,13.65,13.65,12.1967,12.46,273840,0
+TSL.US,D,20250226,000000,12.52,12.76,11.71,11.83,278644,0
+TSL.US,D,20250227,000000,11.85,12.12,11.36,11.38,451771,0
+TSL.US,D,20250228,000000,11.27,11.97,10.98,11.96,511083,0
+TSL.US,D,20250303,000000,12.31,12.5,11.18,11.53,717122,0
+TSL.US,D,20250304,000000,10.83,11.49,10.385,10.89,595883,0
+TSL.US,D,20250305,000000,10.91,11.25,10.691,11.23,299131,0
+TSL.US,D,20250306,000000,10.83,10.9,10.272,10.46,228543,0
+TSL.US,D,20250307,000000,10.3,10.55,9.815,10.4,322979,0
+TSL.US,D,20250310,000000,9.91,9.935,8.31,8.39,1348874,0
+TSL.US,D,20250311,000000,8.55,9.0899,8.22,8.8,785573,0
+TSL.US,D,20250312,000000,9.56,9.79,9.3,9.64,1105496,0
+TSL.US,D,20250313,000000,9.64,9.64,8.93,9.28,1066606,0
+TSL.US,D,20250314,000000,9.59,9.78,9.27,9.7,466139,0
+TSL.US,D,20250317,000000,9.49,9.49,8.88,9.12,1083081,0
+TSL.US,D,20250318,000000,8.65,8.73,8.38,8.53,1144596,0
+TSL.US,D,20250319,000000,8.82,9.27,8.71,9.02,786620,0
+TSL.US,D,20250320,000000,8.89,9.11,8.74,9.04,774716,0
+TSL.US,D,20250321,000000,9.07,9.66,9.06,9.64,796392,0
+TSL.US,D,20250324,000000,10.09,11.08,10.01,11.07,753337,0
+TSL.US,D,20250325,000000,11.3,11.54,10.71,11.54,1151765,0
+TSL.US,D,20250326,000000,11.3,11.34,10.47,10.74,849452,0
+TSL.US,D,20250327,000000,10.73,11.6937,10.73,10.8,1116728,0
+TSL.US,D,20250328,000000,10.89,10.92,10.17,10.31,575836,0
+TSL.US,D,20250331,000000,9.58,10.16,9.34,10.1,695989,0
+TSL.US,D,20250401,000000,10.3,10.975,10.14,10.55,747351,0
+TSL.US,D,20250402,000000,9.89,11.35,9.71,11.25,2085865,0
+TSL.US,D,20250403,000000,10.39,10.928,10.2099,10.49,643724,0
+TSL.US,D,20250404,000000,9.89,10.145,8.97,9.17,1158592,0
+TSL.US,D,20250407,000000,8.38,9.7,7.93,8.8,4300542,0
+TSL.US,D,20250408,000000,9.38,9.61,8.09,8.28,1103244,0
+TSL.US,D,20250409,000000,8.42,10.71,8.3905,10.64,1540638,0
+TSL.US,D,20250410,000000,10.06,10.1,9.0397,9.66,819503,0
+TSL.US,D,20250411,000000,9.63,9.9,9.15,9.64,643347,0
+TSL.US,D,20250414,000000,9.95,10.09,9.365,9.63,791544,0
+TSL.US,D,20250415,000000,9.52,9.945,9.43,9.74,434770,0
+TSL.US,D,20250416,000000,9.43,9.62,8.77,9.13,475525,0
+TSL.US,D,20250417,000000,9.2,9.25,8.96,9.12,380037,0
+TSL.US,D,20250421,000000,8.58,8.65,8.245,8.47,401683,0
+TSL.US,D,20250422,000000,8.64,9.14,8.58,8.94,434804,0
+TSL.US,D,20250423,000000,9.75,9.9499,9.28,9.55,720424,0
+TSL.US,D,20250424,000000,9.55,9.97,9.48,9.96,518239,0
+TSL.US,D,20250425,000000,10.05,11.26,9.98,11.17,617114,0
+TSL.US,D,20250428,000000,11.37,11.65,10.58,11.23,442911,0
+TSL.US,D,20250429,000000,11.18,11.545,10.91,11.52,417784,0
+TSL.US,D,20250430,000000,10.93,11.1301,10.49,11.04,304023,0
+TSL.US,D,20250501,000000,10.94,11.45,10.94,10.94,294712,0
+TSL.US,D,20250502,000000,11.16,11.62,10.9198,11.27,1006853,0
+TSL.US,D,20250505,000000,11.15,11.15,10.6422,10.95,275990,0
+TSL.US,D,20250506,000000,10.57,10.8,10.53,10.7,297539,0
+TSL.US,D,20250507,000000,10.75,10.8,10.5,10.75,188786,0
+TSL.US,D,20250508,000000,10.9,11.38,10.9,11.15,438064,0
+TSL.US,D,20250509,000000,11.39,12.21,11.39,11.81,453018,0
+TSL.US,D,20250512,000000,12.99,12.99,12.47,12.8,434893,0
+TSL.US,D,20250513,000000,12.865,13.74,12.755,13.57,379764,0
+TSL.US,D,20250514,000000,14.03,14.39,13.755,14.26,490796,0
+TSL.US,D,20250515,000000,13.91,14.16,13.6192,14.02,347219,0
+TSL.US,D,20250516,000000,14.19,14.4594,14.0046,14.37,251028,0
+TSL.US,D,20250519,000000,13.68,14.01,13.54,13.98,337479,0
+TSL.US,D,20250520,000000,14.29,14.63,13.97,14.08,549366,0
+TSL.US,D,20250521,000000,14.11,14.23,13.49,13.6,261158,0
+TSL.US,D,20250522,000000,13.47,14.23,13.47,13.92,452184,0
+TSL.US,D,20250523,000000,13.635,14.005,13.58,13.83,509781,0
+TSL.US,D,20250527,000000,14.26,15.069,14.24,15.03,525450,0
+TSL.US,D,20250528,000000,15.1,15.1195,14.68,14.71,433157,0
+TSL.US,D,20250529,000000,15.09,15.26,14.7,14.8,297809,0
+TSL.US,D,20250530,000000,14.62,15.055,14.11,14.15,252074,0
+TSL.US,D,20250602,000000,14.04,14.22,13.5,13.99,332049,0
+TSL.US,D,20250603,000000,14.19,14.6,14.01,14.07,215063,0
+TSL.US,D,20250604,000000,14.09,14.09,13.2,13.44,335625,0
+TSL.US,D,20250605,000000,12.95,13,10.4701,11.04,1482789,0
+TSL.US,D,20250606,000000,11.71,12.015,11.3404,11.53,615412,0
+TSL.US,D,20250609,000000,11.08,12.245,10.9,12.18,647991,0
+TSL.US,D,20250610,000000,12.49,13.12,12.3,13.06,472556,0
+TSL.US,D,20250611,000000,13.47,13.5,12.89,13.06,449952,0
+TSL.US,D,20250612,000000,12.87,13.35,12.589,12.7,331433,0
+TSL.US,D,20250613,000000,12.42,13.35,12.4,13.01,451157,0
+TSL.US,D,20250616,000000,13.29,13.31,13.07,13.19,314530,0
+TSL.US,D,20250617,000000,13.01,13.09,12.47,12.55,408885,0
+TSL.US,D,20250618,000000,12.55,13.17,12.5,12.84,303182,0
+TSL.US,D,20250620,000000,13.11,13.29,12.61,12.8,472201,0
+TSL.US,D,20250623,000000,13.06,14.56,13.06,14.13,1271718,0
+TSL.US,D,20250624,000000,14.5,14.5,13.72,13.72,417760,0
+TSL.US,D,20250625,000000,13.82,13.82,12.72,13.07,521788,0
+TSL.US,D,20250626,000000,12.985,13.2097,12.89,12.95,389929,0
+TSL.US,D,20250627,000000,12.81,13.115,12.56,12.86,455992,0
+TSL.US,D,20250630,000000,12.74,12.925,12.49,12.56,340504,0
+TSL.US,D,20250701,000000,11.59,11.95,11.37,11.7,727900,0
+TSL.US,D,20250702,000000,12.3,12.4712,11.88,12.44,1010770,0
+TSL.US,D,20250703,000000,12.54,12.55,12.29,12.4,316662,0
+TSL.US,D,20250707,000000,11.25,11.46,11.11,11.37,1244457,0
+TSL.US,D,20250708,000000,11.52,11.8253,11.4,11.54,279979,0
+TSL.US,D,20250709,000000,11.54,11.64,11.36,11.46,352539,0
+TSL.US,D,20250710,000000,11.68,12.15,11.65,12.13,403429,0
+TSL.US,D,20250711,000000,12.01,12.32,11.92,12.29,403534,0
+TSL.US,D,20250714,000000,12.49,12.73,12.28,12.48,482600,0
+TSL.US,D,20250715,000000,12.6,12.655,12.16,12.16,355819,0
+TSL.US,D,20250716,000000,12.3005,12.78,12.3005,12.7,555952,0
+TSL.US,D,20250717,000000,12.78,12.8,12.49,12.59,350162,0
+TSL.US,D,20250718,000000,12.68,13.14,12.68,13.09,376825,0
+TSL.US,D,20250721,000000,13.31,13.46,12.97,13.03,414628,0
+TSL.US,D,20250722,000000,13.05,13.35,12.69,13.19,519205,0
+TSL.US,D,20250723,000000,13.13,13.38,13.0601,13.26,252965,0
+TSL.US,D,20250724,000000,12.1,12.11,11.65,11.87,468673,0
+TSL.US,D,20250725,000000,12.06,12.74,12.06,12.38,536198,0
+TSL.US,D,20250728,000000,12.51,13.07,12.3999,12.85,546269,0
+TSL.US,D,20250729,000000,12.8,12.8,12.49,12.67,549089,0
+TSL.US,D,20250730,000000,12.66,12.72,12.18,12.54,222408,0
+TSL.US,D,20250731,000000,12.55,12.63,11.9,11.99,398297,0
+TSL.US,D,20250801,000000,11.96,12.03,11.5,11.73,650920,0
+TSL.US,D,20250804,000000,12,12.17,11.75,12.0507,523539,0
+TSL.US,D,20250805,000000,11.9412,12.17,11.88,12.03,115801,0
+TSL.US,D,20250806,000000,11.97,12.57,11.94,12.55,163776,0
+TSL.US,D,20250807,000000,12.54,12.68,12.38,12.68,160106,0
+TSL.US,D,20250808,000000,12.62,13.28,12.62,13.02,617651,0
+TSL.US,D,20250811,000000,13.3,13.86,13.25,13.5,642669,0
+TSL.US,D,20250812,000000,13.78,13.78,13.205,13.6,285891,0
+TSL.US,D,20250813,000000,13.61,13.96,13.46,13.49,324360,0
+TSL.US,D,20250814,000000,13.3,13.55,13.07,13.32,274870,0
+TSL.US,D,20250815,000000,13.39,13.45,12.9,13.07,181930,0
+TSL.US,D,20250818,000000,13.03,13.32,13.03,13.28,111680,0
+TSL.US,D,20250819,000000,13.37,13.5442,12.93,13,166874,0
+TSL.US,D,20250820,000000,12.97,13.05,12.322,12.72,224305,0
+TSL.US,D,20250821,000000,12.67,12.75,12.475,12.55,281464,0
+TSL.US,D,20250822,000000,12.6,13.51,12.6,13.5,547767,0
+TSL.US,D,20250825,000000,13.46,13.98,13.28,13.83,339714,0
+TSL.US,D,20250826,000000,13.74,14.095,13.7,14.09,220695,0
+TSL.US,D,20250827,000000,14.16,14.22,13.975,13.98,222409,0
+TSL.US,D,20250828,000000,14.06,14.1616,13.53,13.81,311796,0
+TSL.US,D,20250829,000000,13.9,13.9,13.0912,13.2,554156,0
+TSL.US,D,20250902,000000,12.9,13.14,12.81,12.96,1525936,0
+TSL.US,D,20250903,000000,13.19,13.65,12.945,13.19,308487,0
+TSL.US,D,20250904,000000,13.27,13.45,13.1,13.45,149473,0
+TSL.US,D,20250905,000000,13.86,14.25,13.73,14.01,375988,0
+TSL.US,D,20250908,000000,14.21,14.39,13.73,13.8,285941,0
+TSL.US,D,20250909,000000,13.91,14,13.67,13.84,178379,0
+TSL.US,D,20250910,000000,13.98,14.27,13.79,13.88,309131,0
+TSL.US,D,20250911,000000,13.9,14.93,13.9,14.93,474190,0
+TSL.US,D,20250912,000000,15,16.3,15,16.28,897673,0
+TSL.US,D,20250915,000000,17.69,17.76,16.64,17,1140890,0
+TSL.US,D,20250916,000000,17.24,17.6743,17.1,17.59,514734,0
+TSL.US,D,20250917,000000,17.26,17.93,16.9918,17.8,459027,0
+TSL.US,D,20250918,000000,17.98,18.145,17.33,17.33,409524,0
+TSL.US,D,20250919,000000,17.62,17.99,17.61,17.81,321350,0
+TSL.US,D,20250922,000000,18.06,18.8,18.02,18.24,440233,0
+TSL.US,D,20250923,000000,18.53,18.58,17.695,17.83,314991,0
+TSL.US,D,20250924,000000,18.02,18.75,18.01,18.68,324362,0
+TSL.US,D,20250925,000000,18.3,18.3,17.45,17.65,378420,0
+TSL.US,D,20250926,000000,17.87,18.54,17.54,18.54,323479,0
+TSL.US,D,20250929,000000,18.76,19.009,18.5,18.68,203551,0
+TSL.US,D,20250930,000000,18.61,18.7797,18.16,18.77,258927,0
+TSL.US,D,20251001,000000,18.7,19.68,18.59,19.54,444923,0
+TSL.US,D,20251002,000000,20.1,20.1,18.27,18.3,900505,0
+TSL.US,D,20251003,000000,18.69,18.83,17.27,17.97,690392,0
+TSL.US,D,20251006,000000,18.51,19.19,18.32,19.18,747007,0
+TSL.US,D,20251007,000000,18.86,19.125,18.08,18.12,1124068,0
+TSL.US,D,20251008,000000,18.345,18.52,17.715,18.41,507619,0
+TSL.US,D,20251009,000000,18.05,18.27,17.77,18.23,416525,0
+TSL.US,D,20251010,000000,18.25,18.62,16.98,17.06,945395,0
+TSL.US,D,20251013,000000,17.57,18.25,17.43,18.23,463635,0
+TSL.US,D,20251014,000000,17.73,18.145,17.3,17.88,528778,0
+TSL.US,D,20251015,000000,18.16,18.455,17.75,18.2,458741,0
+TSL.US,D,20251016,000000,18.18,18.4,17.49,17.86,401032,0
+TSL.US,D,20251017,000000,17.68,18.505,17.64,18.41,486499,0
+TSL.US,D,20251020,000000,18.61,18.9256,18.48,18.8234,353360,0
+TSL.US,D,20251021,000000,18.77,18.9,18.56,18.609,211238,0
+TSL.US,D,20251022,000000,18.61,18.68,17.86,18.34,512710,0
+TSL.US,D,20251023,000000,17.44,18.915,17.09,18.89,1108382,0
+TSL.US,D,20251024,000000,18.79,18.99,17.905,18.08,954232,0
+TSL.US,D,20251027,000000,18.45,19.465,18.38,19.0575,1263410,0
+TSL.US,D,20251028,000000,19.16,19.82,19.02,19.48,877045,0
+TSL.US,D,20251029,000000,19.61,19.73,19.09,19.57,686244,0
+TSL.US,D,20251030,000000,18.98,19.2,18.375,18.41,399672,0
+TSL.US,D,20251031,000000,18.78,19.315,18.59,19.24,385410,0
+TSL.US,D,20251103,000000,19.24,20.165,19.155,19.87,328312,0
+TSL.US,D,20251104,000000,19.16,19.45,18.58,18.6088,569589,0
+TSL.US,D,20251105,000000,19.01,19.73,18.43,19.56,290997,0
+TSL.US,D,20251106,000000,19.53,19.81,18.11,18.7,1493322,0
+TSL.US,D,20251107,000000,18.21,18.23,17.43,17.81,667426,0
+TSL.US,D,20251110,000000,18.34,18.84,18,18.63,670030,0
+TSL.US,D,20251111,000000,18.21,18.48,17.96,18.33,376528,0
+TSL.US,D,20251112,000000,18.48,18.48,17.66,17.86,448889,0
+TSL.US,D,20251113,000000,17.49,17.49,16.105,16.4,409996,0
+TSL.US,D,20251114,000000,15.56,16.89,15.43,16.5,839188,0
+TSL.US,D,20251117,000000,16.23,17.46,16.23,16.73,359655,0
+TSL.US,D,20251118,000000,16.54,16.71,15.95,16.32,244088,0
+TSL.US,D,20251119,000000,16.57,16.855,16.2,16.47,388004,0
+TSL.US,D,20251120,000000,17.07,17.73,16.007,16.01,723272,0
+TSL.US,D,20251121,000000,16.34,16.37,15.44,15.81,723246,0
+TSL.US,D,20251124,000000,16.39,17.34,16.35,17.13,681548,0
+TSL.US,D,20251125,000000,16.96,17.28,16.55,17.22,430695,0
+TSL.US,D,20251126,000000,17.47,17.61,17.11,17.6,858545,0
+TSL.US,D,20251128,000000,17.6,17.91,17.57,17.77,320584,0
+TSL.US,D,20251201,000000,17.53,17.95,17.53,17.78,624202,0
+TSL.US,D,20251202,000000,17.8,18.11,17.37,17.7273,550898,0
+TSL.US,D,20251203,000000,17.87,18.68,17.85,18.64,509620,0
+TSL.US,D,20251204,000000,18.76,19.04,18.58,19.03,628997,0
+TSL.US,D,20251205,000000,18.98,19.23,18.8973,19.05,261455,0
+TSL.US,D,20251208,000000,18.68,18.68,18.03,18.25,583823,0
+TSL.US,D,20251209,000000,18.14,18.87,18.1,18.54,375933,0
+TSL.US,D,20251210,000000,18.58,19.12,18.46,18.8739,365354,0
+TSL.US,D,20251211,000000,18.73,18.73,18.29,18.63,676602,0
+TSL.US,D,20251212,000000,18.69,19.43,18.35,19.2142,887233,0
+TSL.US,D,20251215,000000,19.78,20.43,19.72,20.08,575582,0
+TSL.US,D,20251216,000000,19.92,20.955,19.65,20.85,621556,0
+TSL.US,D,20251217,000000,20.74,21.07,19.61,19.65,659202,0
+TSL.US,D,20251218,000000,20.22,20.89,20.015,20.51,853596,0
+TSL.US,D,20251219,000000,20.73,20.86,20.04,20.38,470004,0
+TSL.US,D,20251222,000000,20.82,21.31,20.62,20.79,484304,0
+TSL.US,D,20251223,000000,20.83,20.94,20.47,20.62,620258,0
+TSL.US,D,20251224,000000,20.74,20.84,20.15,20.61,234897,0
+TSL.US,D,20251226,000000,20.56,20.78,19.99,20.05,530628,0
+TSL.US,D,20251229,000000,19.7,19.72,19.21,19.22,327429,0
+TSL.US,D,20251230,000000,19.24,19.4,18.945,18.95,535089,0
+TSL.US,D,20251231,000000,18.99,19.05,18.69,18.7,695658,0
+TSL.US,D,20260102,000000,19.09,19.12,17.95,18.1,709384,0
+TSL.US,D,20260105,000000,18.54,19.09,18.44,18.79,508984,0
+TSL.US,D,20260106,000000,18.5,18.55,17.6016,17.82,910703,0
+TSL.US,D,20260107,000000,17.92,18.08,17.72,17.73,563196,0
+TSL.US,D,20260108,000000,17.57,18.01,17.39,17.9547,571586,0
+TSL.US,D,20260109,000000,17.955,18.62,17.71,18.44,582022,0
+TSL.US,D,20260112,000000,18.135,18.91,18.07,18.64,752457,0
+TSL.US,D,20260113,000000,18.68,18.7897,18.39,18.55,494405,0
+TSL.US,D,20260114,000000,18.27,18.37,17.8801,18.13,739981,0
+TSL.US,D,20260115,000000,18.225,18.43,18.055,18.09,521895,0
+TSL.US,D,20260116,000000,18.16,18.52,17.92,18.04,536109,0
+TSL.US,D,20260120,000000,17.63,17.68,17.01,17.09,719401,0
+TSL.US,D,20260121,000000,17.18,18.045,17.14,17.72,950305,0
+TSL.US,D,20260122,000000,17.86,18.64,17.78,18.64,843499,0
+TSL.US,D,20260123,000000,18.515,18.775,18.36,18.6,802108,0
+TSL.US,D,20260126,000000,18.42,18.42,17.85,17.9,721117,0
+TSL.US,D,20260127,000000,17.99,17.99,17.66,17.72,617960,0
+TSL.US,D,20260128,000000,17.68,18.035,17.635,17.69,712593,0
+TSL.US,D,20260129,000000,18.03,18.08,16.84,16.95,939629,0
+TSL.US,D,20260130,000000,17.41,18.105,17.24,17.63,1304171,0
+TSL.US,D,20260202,000000,17.14,17.455,16.81,17.19,893972,0
+TSL.US,D,20260203,000000,17.21,17.52,16.78,17.1831,1533304,0
+TSL.US,D,20260204,000000,17.125,17.285,16.045,16.36,871418,0
+TSL.US,D,20260205,000000,15.93,16.16,15.45,15.93,1281706,0
+TSL.US,D,20260206,000000,16.08,16.79,15.97,16.62,992139,0
+TSL.US,D,20260209,000000,16.56,17.125,16.44,16.94,985400,0
+TSL.US,D,20260210,000000,16.97,17.43,16.925,17.35,818892,0
+TSL.US,D,20260211,000000,17.53,17.88,17.07,17.48,662318,0
+TSL.US,D,20260212,000000,17.57,17.88,16.76,16.92,1413728,0
+TSL.US,D,20260213,000000,16.71,17.25,16.6,16.92,1127719,0
+TSL.US,D,20260217,000000,16.66,16.73,16.07,16.57,1229853,0
+TSL.US,D,20260218,000000,16.57,16.89,16.54,16.61,1165436,0
diff --git a/daily/us/nasdaq etfs/tslq.us.txt b/daily/us/nasdaq etfs/tslq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b7f4f6f1f1447234c3c6f2ae6f9a3b12ab602e76
--- /dev/null
+++ b/daily/us/nasdaq etfs/tslq.us.txt	
@@ -0,0 +1,903 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSLQ.US,D,20220715,000000,727.224,741.267,717.396,730.329,19551.6,0
+TSLQ.US,D,20220718,000000,719.835,730.896,698.4,728.556,53412.2,0
+TSLQ.US,D,20220719,000000,715.104,738.75,708.6,714.216,34715.2,0
+TSLQ.US,D,20220720,000000,709.194,718.353,698.4,708.009,66258,0
+TSLQ.US,D,20220721,000000,685.203,686.577,633.957,637.506,148121,0
+TSLQ.US,D,20220722,000000,628.044,640.446,616.368,636.882,84639.7,0
+TSLQ.US,D,20220725,000000,636.321,647.85,632.346,646.584,55058.8,0
+TSLQ.US,D,20220726,000000,650.955,674.457,648.885,668.394,65880.6,0
+TSLQ.US,D,20220727,000000,655.683,661.005,624.642,627.747,72786.7,0
+TSLQ.US,D,20220728,000000,615.627,631.74,608.388,613.557,71172.2,0
+TSLQ.US,D,20220729,000000,614.148,617.403,575.424,577.938,99007.2,0
+TSLQ.US,D,20220801,000000,570.102,582.222,549.687,577.197,198279,0
+TSLQ.US,D,20220802,000000,583.995,586.362,557.094,571.137,105981,0
+TSLQ.US,D,20220803,000000,562.713,570.543,554.877,558.276,80596.6,0
+TSLQ.US,D,20220804,000000,551.478,562.563,547.353,556.059,51664.9,0
+TSLQ.US,D,20220805,000000,566.853,597.669,564.189,592.863,170495,0
+TSLQ.US,D,20220808,000000,579.564,591.237,558.276,583.995,84947.2,0
+TSLQ.US,D,20220809,000000,588.432,610.896,585.045,602.769,115837,0
+TSLQ.US,D,20220810,000000,573.207,602.769,572.613,579.564,135690,0
+TSLQ.US,D,20220811,000000,574.392,596.118,571.731,594.195,68477.1,0
+TSLQ.US,D,20220812,000000,588.876,597.3,566.556,566.853,89648.6,0
+TSLQ.US,D,20220815,000000,562.86,564.339,542.022,548.67,100339,0
+TSLQ.US,D,20220816,000000,544.974,560.346,539.655,553.545,155045,0
+TSLQ.US,D,20220817,000000,559.905,565.965,548.649,558.129,64646.7,0
+TSLQ.US,D,20220818,000000,555.024,562.416,553.989,561.234,41539.2,0
+TSLQ.US,D,20220819,000000,568.182,579.267,566.112,571.137,70635,0
+TSLQ.US,D,20220822,000000,580.449,592.128,580.449,584.883,43182.2,0
+TSLQ.US,D,20220823,000000,581.634,588.432,567.147,572.172,68885.8,0
+TSLQ.US,D,20220824,000000,569.511,571.731,558.129,570.84,51481.4,0
+TSLQ.US,D,20220825,000000,559.905,581.187,559.461,572.466,68789.6,0
+TSLQ.US,D,20220826,000000,570.102,589.317,561.234,588.135,80976.9,0
+TSLQ.US,D,20220829,000000,598.629,603.051,588.888,594.342,73407,0
+TSLQ.US,D,20220830,000000,587.988,620.064,587.1,609.861,108929,0
+TSLQ.US,D,20220831,000000,602.769,622.428,602.031,614.298,67669.8,0
+TSLQ.US,D,20220901,000000,621.393,635.139,610.158,610.995,106684,0
+TSLQ.US,D,20220902,000000,600.846,629.079,600.108,625.827,69716.3,0
+TSLQ.US,D,20220906,000000,621.393,636.741,613.116,616.071,89759.3,0
+TSLQ.US,D,20220907,000000,619.767,621.099,595.824,596.859,55534.5,0
+TSLQ.US,D,20220908,000000,601.143,603.951,583.995,583.995,48359.7,0
+TSLQ.US,D,20220909,000000,579.414,579.711,562.713,563.304,61861,0
+TSLQ.US,D,20220912,000000,560.94,561.381,552.513,554.139,41565.4,0
+TSLQ.US,D,20220913,000000,575.424,579.267,566.853,576.903,86821.4,0
+TSLQ.US,D,20220914,000000,576.312,577.197,549.423,555.615,105467,0
+TSLQ.US,D,20220915,000000,557.244,559.017,544.089,554.139,99187.7,0
+TSLQ.US,D,20220916,000000,561.528,568.626,554.139,554.58,100100,0
+TSLQ.US,D,20220919,000000,560.79,564.414,542.757,544.089,127896,0
+TSLQ.US,D,20220920,000000,547.932,550.149,536.697,544.974,117234,0
+TSLQ.US,D,20220921,000000,545.271,559.164,535.812,559.164,114446,0
+TSLQ.US,D,20220922,000000,560.493,586.215,557.982,581.337,144684,0
+TSLQ.US,D,20220923,000000,593.013,612.894,589.614,607.5,127948,0
+TSLQ.US,D,20220926,000000,615.48,619.029,588.876,606.612,100653,0
+TSLQ.US,D,20220927,000000,588.726,603.213,579.117,591.237,116516,0
+TSLQ.US,D,20220928,000000,591.237,602.178,578.676,581.634,101415,0
+TSLQ.US,D,20220929,000000,591.534,625.233,589.761,620.064,143575,0
+TSLQ.US,D,20220930,000000,625.533,633.66,604.089,627.159,95355.8,0
+TSLQ.US,D,20221003,000000,653.466,684.951,651.693,681.258,193718,0
+TSLQ.US,D,20221004,000000,659.085,683.175,641.79,662.337,237233,0
+TSLQ.US,D,20221005,000000,674.457,705.498,670.17,686.712,106284,0
+TSLQ.US,D,20221006,000000,688.497,700.752,674.901,693.672,69823.5,0
+TSLQ.US,D,20221007,000000,705.054,740.082,704.013,736.389,73459.9,0
+TSLQ.US,D,20221010,000000,733.728,752.202,724.122,737.571,102420,0
+TSLQ.US,D,20221011,000000,743.928,763.584,728.556,759.153,64159.8,0
+TSLQ.US,D,20221012,000000,761.811,776.151,749.445,755.898,75694.1,0
+TSLQ.US,D,20221013,000000,785.607,793.593,736.527,741.117,95635.5,0
+TSLQ.US,D,20221014,000000,733.287,799.353,725.748,796.251,78377.9,0
+TSLQ.US,D,20221017,000000,776.742,778.959,731.217,740.379,92833.1,0
+TSLQ.US,D,20221018,000000,707.271,747.624,705.792,737.571,52598.7,0
+TSLQ.US,D,20221019,000000,739.641,746.289,729.441,732.399,69867.1,0
+TSLQ.US,D,20221020,000000,777.777,798.174,753.387,781.323,139806,0
+TSLQ.US,D,20221021,000000,784.725,793.251,752.946,753.981,85310.6,0
+TSLQ.US,D,20221024,000000,783.984,809.853,757.377,764.769,85970.6,0
+TSLQ.US,D,20221025,000000,769.203,769.203,717.765,725.598,87852.8,0
+TSLQ.US,D,20221026,000000,735.204,738.309,698.826,717.765,81219.1,0
+TSLQ.US,D,20221027,000000,701.061,723.378,688.497,715.842,72832.3,0
+TSLQ.US,D,20221028,000000,716.286,743.484,704.388,705.201,70653.8,0
+TSLQ.US,D,20221031,000000,712.443,725.451,701.505,708.159,49658.6,0
+TSLQ.US,D,20221101,000000,687.612,708.513,678.153,707.712,48550.7,0
+TSLQ.US,D,20221102,000000,713.628,748.509,708.453,748.509,58070.7,0
+TSLQ.US,D,20221103,000000,760.926,764.619,727.077,745.995,71657.6,0
+TSLQ.US,D,20221104,000000,721.458,789.153,717.765,774.228,94968.1,0
+TSLQ.US,D,20221107,000000,769.5,814.581,769.203,812.805,108956,0
+TSLQ.US,D,20221108,000000,826.551,855.669,821.445,837.192,96641.1,0
+TSLQ.US,D,20221109,000000,840.594,898.683,817.518,897.204,97726.5,0
+TSLQ.US,D,20221110,000000,835.719,884.643,829.656,831.726,116174,0
+TSLQ.US,D,20221111,000000,852.273,866.445,805.935,807.927,125318,0
+TSLQ.US,D,20221114,000000,820.641,847.542,809.406,828.177,74585.8,0
+TSLQ.US,D,20221115,000000,807.336,824.04,786.06,813.102,55164.5,0
+TSLQ.US,D,20221116,000000,825.96,850.911,822.414,845.769,54692,0
+TSLQ.US,D,20221117,000000,859.956,872.67,849.465,863.949,71535.2,0
+TSLQ.US,D,20221118,000000,853.158,893.778,853.158,876.66,58914.4,0
+TSLQ.US,D,20221121,000000,898.239,938.295,893.508,937.116,60441.3,0
+TSLQ.US,D,20221122,000000,932.088,945.984,920.412,925.881,62921.5,0
+TSLQ.US,D,20221123,000000,904.596,911.394,851.238,853.452,78809.9,0
+TSLQ.US,D,20221125,000000,844.584,865.428,844.584,859.956,40720.2,0
+TSLQ.US,D,20221128,000000,869.712,873.705,828.771,854.637,74212.3,0
+TSLQ.US,D,20221129,000000,845.916,874.593,839.856,865.428,36828.1,0
+TSLQ.US,D,20221130,000000,857.001,865.869,799.059,802.905,64884.3,0
+TSLQ.US,D,20221201,000000,789.747,811.026,781.62,799.209,47740.3,0
+TSLQ.US,D,20221202,000000,811.77,813.816,793.296,799.209,42494.5,0
+TSLQ.US,D,20221205,000000,821.82,857.295,813.99,849.168,45003.9,0
+TSLQ.US,D,20221206,000000,854.637,882.498,844.584,862.62,61736.2,0
+TSLQ.US,D,20221207,000000,884.493,898.683,864.906,890.259,88036.7,0
+TSLQ.US,D,20221208,000000,900.015,915.387,884.127,893.661,85985.4,0
+TSLQ.US,D,20221209,000000,891.735,892.626,846.21,864.687,89944.7,0
+TSLQ.US,D,20221212,000000,879.471,919.746,872.964,916.569,84286.1,0
+TSLQ.US,D,20221213,000000,880.059,978.204,878.877,959.139,124865,0
+TSLQ.US,D,20221214,000000,965.196,989.586,953.076,981.603,91670.7,0
+TSLQ.US,D,20221215,000000,1003.04,1004.52,955.815,972.738,99334.6,0
+TSLQ.US,D,20221216,000000,963.423,1023.14,956.37,1022.11,70701.9,0
+TSLQ.US,D,20221219,000000,996.237,1051.67,988.404,1024.47,98941.6,0
+TSLQ.US,D,20221220,000000,1051.52,1108.13,1034.08,1107.98,120177,0
+TSLQ.US,D,20221221,000000,1095.71,1122.17,1079.9,1110.64,114575,0
+TSLQ.US,D,20221222,000000,1123.51,1232.59,1117.44,1209.23,155941,0
+TSLQ.US,D,20221223,000000,1197.26,1250.18,1178.19,1235.54,158995,0
+TSLQ.US,D,20221227,000000,1277.55,1370.79,1257.97,1364.92,188615,0
+TSLQ.US,D,20221228,000000,1346.69,1373.05,1272.88,1317.62,208703,0
+TSLQ.US,D,20221229,000000,1229.5,1261.67,1192.76,1212.17,163950,0
+TSLQ.US,D,20221230,000000,1230.4,1230.4,1184.15,1194.85,93432.7,0
+TSLQ.US,D,20230103,000000,1246.07,1378.33,1240.3,1343.08,202374,0
+TSLQ.US,D,20230104,000000,1334.04,1350.31,1265.35,1276.19,131037,0
+TSLQ.US,D,20230105,000000,1311.74,1348.5,1297.43,1313.7,142018,0
+TSLQ.US,D,20230106,000000,1402.28,1414.33,1265.2,1281.62,159909,0
+TSLQ.US,D,20230109,000000,1214.13,1235.07,1163.07,1204.79,158174,0
+TSLQ.US,D,20230110,000000,1191.38,1254.8,1175.46,1214.73,85821.5,0
+TSLQ.US,D,20230111,000000,1180.69,1197.86,1142.73,1168.94,80142.5,0
+TSLQ.US,D,20230112,000000,1174.97,1229.98,1162.61,1167.28,88901,0
+TSLQ.US,D,20230113,000000,1233.41,1243.2,1176.33,1179.34,121618,0
+TSLQ.US,D,20230117,000000,1146.95,1153.88,1089.86,1091.36,117139,0
+TSLQ.US,D,20230118,000000,1049.33,1129.12,1048.73,1113.8,127800,0
+TSLQ.US,D,20230119,000000,1128.12,1152.97,1103.58,1128.72,91321.2,0
+TSLQ.US,D,20230120,000000,1116.82,1126.76,1072.53,1072.53,101469,0
+TSLQ.US,D,20230123,000000,1052.95,1065.89,977.328,990.735,104934,0
+TSLQ.US,D,20230124,000000,994.2,1008.51,972.057,988.932,107743,0
+TSLQ.US,D,20230125,000000,1003.84,1029.6,972.81,987.873,142138,0
+TSLQ.US,D,20230126,000000,880.17,915.72,871.131,878.511,253052,0
+TSLQ.US,D,20230127,000000,866.01,872.79,765.987,781.806,429903,0
+TSLQ.US,D,20230130,000000,779.994,831.513,773.52,829.704,288573,0
+TSLQ.US,D,20230131,000000,841.758,849.588,793.251,798.372,204390,0
+TSLQ.US,D,20230201,000000,794.457,813.591,749.568,761.619,254094,0
+TSLQ.US,D,20230202,000000,736.311,755.592,696.693,732.393,287967,0
+TSLQ.US,D,20230203,000000,748.662,750.018,690.516,725.466,422994,0
+TSLQ.US,D,20230206,000000,714.168,726.069,697.449,706.785,240388,0
+TSLQ.US,D,20230207,000000,701.514,726.519,697.899,701.814,254900,0
+TSLQ.US,D,20230208,000000,703.473,708.87,678.918,684.192,233486,0
+TSLQ.US,D,20230209,000000,663.099,672.894,641.562,663.855,364251,0
+TSLQ.US,D,20230210,000000,680.877,710.403,668.223,697.449,439835,0
+TSLQ.US,D,20230213,000000,706.485,730.437,700.161,705.282,197075,0
+TSLQ.US,D,20230214,000000,716.577,724.26,651.054,652.86,314204,0
+TSLQ.US,D,20230215,000000,644.574,663.048,636.645,638.547,213013,0
+TSLQ.US,D,20230216,000000,648.339,675.003,627.855,674.097,402393,0
+TSLQ.US,D,20230217,000000,681.18,689.751,653.46,654.213,331374,0
+TSLQ.US,D,20230221,000000,664.761,688.71,649.848,688.41,284774,0
+TSLQ.US,D,20230222,000000,689.013,707.841,672.591,676.359,289602,0
+TSLQ.US,D,20230223,000000,665.664,692.025,662.373,672.894,193706,0
+TSLQ.US,D,20230224,000000,693.531,703.773,687.807,690.216,148944,0
+TSLQ.US,D,20230227,000000,672.294,675.111,646.743,653.16,199401,0
+TSLQ.US,D,20230228,000000,643.368,665.286,642.315,658.884,117466,0
+TSLQ.US,D,20230301,000000,658.584,682.233,654.969,668.673,154183,0
+TSLQ.US,D,20230302,000000,722.151,724.26,698.652,707.388,247105,0
+TSLQ.US,D,20230303,000000,694.434,700.611,672.594,682.383,185750,0
+TSLQ.US,D,20230306,000000,679.974,701.814,679.974,697.299,185206,0
+TSLQ.US,D,20230307,000000,705.432,724.563,695.187,718.233,208319,0
+TSLQ.US,D,20230308,000000,729.231,748.335,724.26,739.776,175484,0
+TSLQ.US,D,20230309,000000,747.459,779.112,728.028,777.438,207846,0
+TSLQ.US,D,20230310,000000,769.152,797.772,753.936,775.023,238582,0
+TSLQ.US,D,20230313,000000,802.29,818.256,758.457,771.408,210129,0
+TSLQ.US,D,20230314,000000,758.607,759.36,730.134,732.846,142997,0
+TSLQ.US,D,20230315,000000,743.391,761.466,737.064,743.694,150499,0
+TSLQ.US,D,20230316,000000,744.297,751.074,722.454,729.381,78994.1,0
+TSLQ.US,D,20230317,000000,726.822,755.895,721.248,745.197,78477,0
+TSLQ.US,D,20230320,000000,753.483,761.016,719.439,732.246,125418,0
+TSLQ.US,D,20230321,000000,711.759,713.112,673.662,675.003,169906,0
+TSLQ.US,D,20230322,000000,669.582,698.349,665.361,697.899,120682,0
+TSLQ.US,D,20230323,000000,682.686,706.908,668.673,693.531,93218,0
+TSLQ.US,D,20230324,000000,696.243,712.059,693.678,700.611,74468.1,0
+TSLQ.US,D,20230327,000000,685.398,702.3,675.303,695.637,51185.1,0
+TSLQ.US,D,20230328,000000,695.34,719.142,694.134,704.829,67394.6,0
+TSLQ.US,D,20230329,000000,690.216,704.361,682.836,688.107,63633.6,0
+TSLQ.US,D,20230330,000000,681.48,686.136,676.056,682.986,52621.6,0
+TSLQ.US,D,20230331,000000,675.906,676.38,639.756,640.806,110423,0
+TSLQ.US,D,20230403,000000,664.911,688.563,656.025,681.18,167160,0
+TSLQ.US,D,20230404,000000,672.591,695.835,667.17,687.807,100608,0
+TSLQ.US,D,20230405,000000,696.693,720.192,695.49,713.265,94657.7,0
+TSLQ.US,D,20230406,000000,723.054,735.708,710.25,715.071,128528,0
+TSLQ.US,D,20230410,000000,735.861,750.171,715.824,718.233,87914.9,0
+TSLQ.US,D,20230411,000000,709.197,713.463,699.876,709.347,53987.8,0
+TSLQ.US,D,20230412,000000,694.434,734.352,691.422,733.902,90893,0
+TSLQ.US,D,20230413,000000,725.166,731.793,709.506,712.209,62520.4,0
+TSLQ.US,D,20230414,000000,719.892,726.663,710.553,715.071,96125.2,0
+TSLQ.US,D,20230417,000000,709.947,724.713,697.449,707.691,51644.8,0
+TSLQ.US,D,20230418,000000,707.538,721.086,705.732,718.083,37517.1,0
+TSLQ.US,D,20230419,000000,739.626,744.147,721.851,733.149,99786.6,0
+TSLQ.US,D,20230420,000000,791.595,814.491,778.053,804.099,163371,0
+TSLQ.US,D,20230421,000000,796.116,812.682,789.789,794.757,68775.6,0
+TSLQ.US,D,20230424,000000,797.322,824.283,790.839,805.605,99334.6,0
+TSLQ.US,D,20230425,000000,818.859,824.583,801.537,815.094,77639.3,0
+TSLQ.US,D,20230426,000000,817.956,853.791,816.147,850.794,120721,0
+TSLQ.US,D,20230427,000000,858.327,858.327,813.594,814.944,101635,0
+TSLQ.US,D,20230428,000000,811.635,829.554,790.839,793.551,76571.1,0
+TSLQ.US,D,20230501,000000,800.634,820.968,799.881,806.658,66804.2,0
+TSLQ.US,D,20230502,000000,805.905,821.103,788.883,814.191,90138.8,0
+TSLQ.US,D,20230503,000000,815.547,816.147,790.692,813.285,76337.1,0
+TSLQ.US,D,20230504,000000,802.893,817.806,801.546,809.82,44839.4,0
+TSLQ.US,D,20230505,000000,796.116,796.566,762.219,765.384,72923.2,0
+TSLQ.US,D,20230508,000000,749.868,769.962,749.268,758.457,43239.9,0
+TSLQ.US,D,20230509,000000,772.464,781.806,767.949,770.205,36150.7,0
+TSLQ.US,D,20230510,000000,754.539,781.653,747.009,773.067,52175.2,0
+TSLQ.US,D,20230511,000000,772.464,781.2,750.699,757.401,29545.7,0
+TSLQ.US,D,20230512,000000,739.776,778.761,734.052,775.479,92429.3,0
+TSLQ.US,D,20230515,000000,778.038,791.595,767.793,783.159,61191,0
+TSLQ.US,D,20230516,000000,787.227,792.348,768.771,783.012,58684.6,0
+TSLQ.US,D,20230517,000000,773.97,779.694,745.869,748.515,70582.6,0
+TSLQ.US,D,20230518,000000,747.459,754.689,735.03,735.408,50905.5,0
+TSLQ.US,D,20230519,000000,734.205,738.117,715.371,722.754,72340.6,0
+TSLQ.US,D,20230522,000000,719.892,722.394,685.698,687.054,99276.5,0
+TSLQ.US,D,20230523,000000,697.299,700.914,673.044,699.255,124409,0
+TSLQ.US,D,20230524,000000,713.112,727.575,705.129,710.403,100907,0
+TSLQ.US,D,20230525,000000,695.49,719.244,695.481,704.676,59256.6,0
+TSLQ.US,D,20230526,000000,703.473,703.473,650.748,671.688,73893.3,0
+TSLQ.US,D,20230530,000000,646.683,656.172,632.223,643.518,92649.9,0
+TSLQ.US,D,20230531,000000,648.789,663.555,635.385,635.538,81797.5,0
+TSLQ.US,D,20230601,000000,640.206,649.698,617.082,624.54,89883.6,0
+TSLQ.US,D,20230602,000000,616.254,617.49,595.191,604.803,104581,0
+TSLQ.US,D,20230605,000000,594.864,603.753,584.772,595.467,92129,0
+TSLQ.US,D,20230606,000000,599.535,608.571,583.266,585.372,111092,0
+TSLQ.US,D,20230607,000000,567.147,580.14,560.067,576.786,134872,0
+TSLQ.US,D,20230608,000000,578.295,580.404,549.228,550.125,178344,0
+TSLQ.US,D,20230609,000000,517.437,533.403,509.451,527.679,217388,0
+TSLQ.US,D,20230612,000000,521.352,527.829,514.122,516.384,122095,0
+TSLQ.US,D,20230613,000000,509.304,513.369,496.347,498.456,207053,0
+TSLQ.US,D,20230614,000000,495.894,514.545,493.182,501.921,196296,0
+TSLQ.US,D,20230615,000000,519.396,520.749,498.156,504.18,145465,0
+TSLQ.US,D,20230616,000000,497.853,501.468,488.817,495.141,109670,0
+TSLQ.US,D,20230620,000000,493.485,494.085,468.24,468.933,178892,0
+TSLQ.US,D,20230621,000000,467.877,497.55,464.865,494.841,261550,0
+TSLQ.US,D,20230622,000000,511.263,515.931,484.524,485.199,270629,0
+TSLQ.US,D,20230623,000000,494.994,506.739,488.964,499.662,185763,0
+TSLQ.US,D,20230626,000000,505.233,530.844,496.497,530.541,224291,0
+TSLQ.US,D,20230627,000000,525.72,530.694,509.754,510.204,191189,0
+TSLQ.US,D,20230628,000000,511.41,512.616,490.623,497.703,167604,0
+TSLQ.US,D,20230629,000000,495.141,503.421,489.42,495.747,94241,0
+TSLQ.US,D,20230630,000000,490.17,490.773,482.487,487.461,119138,0
+TSLQ.US,D,20230703,000000,460.497,462.906,446.034,454.32,183257,0
+TSLQ.US,D,20230705,000000,456.129,457.839,447.975,450.102,118048,0
+TSLQ.US,D,20230706,000000,457.179,465.618,454.47,459.591,126789,0
+TSLQ.US,D,20230707,000000,457.032,464.562,452.964,463.359,81031.4,0
+TSLQ.US,D,20230710,000000,460.497,479.478,458.538,471.645,133824,0
+TSLQ.US,D,20230711,000000,473.751,477.519,469.686,471.192,75611.6,0
+TSLQ.US,D,20230712,000000,459.891,468.783,459.891,467.727,90955.6,0
+TSLQ.US,D,20230713,000000,463.809,470.361,455.223,457.785,94993.6,0
+TSLQ.US,D,20230714,000000,459.138,460.344,445.734,452.211,119562,0
+TSLQ.US,D,20230717,000000,443.928,448.896,435.189,437.901,155131,0
+TSLQ.US,D,20230718,000000,438.654,444.681,430.971,433.833,141274,0
+TSLQ.US,D,20230719,000000,429.765,439.407,425.094,437.298,184790,0
+TSLQ.US,D,20230720,000000,454.62,482.112,452.664,479.625,262327,0
+TSLQ.US,D,20230721,000000,470.589,492.582,470.286,485.049,278439,0
+TSLQ.US,D,20230724,000000,493.035,496.044,467.121,468.327,184943,0
+TSLQ.US,D,20230725,000000,462.456,475.56,461.85,474.957,88556.4,0
+TSLQ.US,D,20230726,000000,479.022,481.434,470.286,476.766,106918,0
+TSLQ.US,D,20230727,000000,469.083,493.035,468.63,492.429,91556,0
+TSLQ.US,D,20230728,000000,484.899,487.461,470.136,471.795,105158,0
+TSLQ.US,D,20230731,000000,470.136,476.688,467.433,470.439,54525.4,0
+TSLQ.US,D,20230801,000000,472.548,482.943,472.398,481.734,64402.4,0
+TSLQ.US,D,20230802,000000,492.429,501.318,484.899,494.388,155801,0
+TSLQ.US,D,20230803,000000,498.756,499.059,482.64,484.596,100405,0
+TSLQ.US,D,20230804,000000,481.584,496.497,475.11,495.444,116775,0
+TSLQ.US,D,20230807,000000,500.115,516.834,495.894,499.662,177330,0
+TSLQ.US,D,20230808,000000,507.648,512.841,501.243,503.88,183018,0
+TSLQ.US,D,20230809,000000,501.771,519.396,501.318,518.793,131756,0
+TSLQ.US,D,20230810,000000,512.016,517.437,498.756,512.163,162311,0
+TSLQ.US,D,20230811,000000,520.296,527.46,515.628,518.19,118794,0
+TSLQ.US,D,20230814,000000,533.103,537.318,522.558,524.214,128984,0
+TSLQ.US,D,20230815,000000,527.079,540.333,523.008,539.43,122419,0
+TSLQ.US,D,20230816,000000,551.331,557.202,537.48,557.052,166031,0
+TSLQ.US,D,20230817,000000,555.399,573.639,554.643,572.568,159898,0
+TSLQ.US,D,20230818,000000,586.731,590.646,577.239,582.51,202238,0
+TSLQ.US,D,20230821,000000,565.941,568.65,537.621,539.883,215102,0
+TSLQ.US,D,20230822,000000,519.246,544.251,518.061,535.665,170834,0
+TSLQ.US,D,20230823,000000,545.004,545.004,522.936,527.829,123236,0
+TSLQ.US,D,20230824,000000,523.461,546.897,523.461,543.195,169165,0
+TSLQ.US,D,20230825,000000,540.483,542.442,522.108,522.708,144631,0
+TSLQ.US,D,20230828,000000,513.222,530.091,510.582,522.408,103844,0
+TSLQ.US,D,20230829,000000,523.614,525.12,482.487,482.94,169505,0
+TSLQ.US,D,20230830,000000,488.514,495.066,476.493,483.243,156353,0
+TSLQ.US,D,20230831,000000,484.899,486.597,475.71,481.434,113322,0
+TSLQ.US,D,20230901,000000,483.093,510.51,479.709,505.839,139079,0
+TSLQ.US,D,20230905,000000,506.289,506.292,479.325,482.037,129776,0
+TSLQ.US,D,20230906,000000,485.049,504.18,484.749,491.226,144390,0
+TSLQ.US,D,20230907,000000,504.633,508.098,489.57,491.979,163850,0
+TSLQ.US,D,20230908,000000,492.129,501.318,482.337,498.306,117958,0
+TSLQ.US,D,20230911,000000,466.671,473.901,445.452,448.146,262413,0
+TSLQ.US,D,20230912,000000,452.814,459.726,440.31,458.238,129964,0
+TSLQ.US,D,20230913,000000,453.717,457.032,445.434,451.608,93036.8,0
+TSLQ.US,D,20230914,000000,451.458,453.264,442.869,444.228,92773.1,0
+TSLQ.US,D,20230915,000000,441.666,452.061,439.557,446.94,97110.2,0
+TSLQ.US,D,20230918,000000,452.211,464.262,452.022,461.55,118776,0
+TSLQ.US,D,20230919,000000,463.809,468.933,457.497,459.744,97097.1,0
+TSLQ.US,D,20230920,000000,458.991,466.671,447.09,466.671,97793.3,0
+TSLQ.US,D,20230921,000000,475.11,481.584,470.073,478.872,85535.9,0
+TSLQ.US,D,20230922,000000,475.86,500.265,475.56,499.812,117517,0
+TSLQ.US,D,20230925,000000,503.127,512.907,495.141,495.444,149195,0
+TSLQ.US,D,20230926,000000,503.73,506.139,490.623,501.468,117476,0
+TSLQ.US,D,20230927,000000,500.715,520.998,499.059,508.851,253030,0
+TSLQ.US,D,20230928,000000,509.754,512.766,494.241,496.8,188937,0
+TSLQ.US,D,20230929,000000,488.667,496.8,479.778,489.267,195261,0
+TSLQ.US,D,20231002,000000,499.962,504.027,481.434,486.708,247355,0
+TSLQ.US,D,20231003,000000,492.732,500.565,490.02,496.65,173601,0
+TSLQ.US,D,20231004,000000,493.485,494.241,465.918,467.124,198713,0
+TSLQ.US,D,20231005,000000,469.836,476.013,463.056,469.686,129986,0
+TSLQ.US,D,20231006,000000,480.684,486.405,466.689,468.933,196341,0
+TSLQ.US,D,20231009,000000,478.272,484.146,467.424,470.589,105971,0
+TSLQ.US,D,20231010,000000,473.901,474.201,454.017,463.809,147459,0
+TSLQ.US,D,20231011,000000,458.841,468.177,454.773,464.562,98487.5,0
+TSLQ.US,D,20231012,000000,465.465,476.16,460.647,472.398,119728,0
+TSLQ.US,D,20231013,000000,472.095,488.061,471.039,486.405,152512,0
+TSLQ.US,D,20231016,000000,488.364,491.754,478.422,481.434,219362,0
+TSLQ.US,D,20231017,000000,488.364,494.241,475.26,479.778,182194,0
+TSLQ.US,D,20231018,000000,483.846,503.73,480.228,502.824,228712,0
+TSLQ.US,D,20231019,000000,537.771,556.452,528.285,549.672,325161,0
+TSLQ.US,D,20231020,000000,557.355,573.624,552.834,570.309,256109,0
+TSLQ.US,D,20231023,000000,575.28,595.164,556.452,569.256,310276,0
+TSLQ.US,D,20231024,000000,557.658,564.135,543.045,557.958,236393,0
+TSLQ.US,D,20231025,000000,559.764,569.103,548.769,568.806,286973,0
+TSLQ.US,D,20231026,000000,571.515,588.99,562.239,586.878,347795,0
+TSLQ.US,D,20231027,000000,572.871,586.731,568.05,582.36,239091,0
+TSLQ.US,D,20231030,000000,576.636,618.063,572.568,610.227,277611,0
+TSLQ.US,D,20231031,000000,615.351,620.775,594.111,600.288,255808,0
+TSLQ.US,D,20231101,000000,589.74,608.874,584.622,585.372,188354,0
+TSLQ.US,D,20231102,000000,564.735,569.103,547.413,549.522,238065,0
+TSLQ.US,D,20231103,000000,542.139,549.522,530.091,545.907,167286,0
+TSLQ.US,D,20231106,000000,535.965,558.411,530.541,547.413,266931,0
+TSLQ.US,D,20231107,000000,546.51,556.905,538.524,540.483,237807,0
+TSLQ.US,D,20231108,000000,538.827,551.934,536.268,540.783,199314,0
+TSLQ.US,D,20231109,000000,547.263,578.745,544.626,571.215,276386,0
+TSLQ.US,D,20231110,000000,570.912,582.51,556.299,558.411,238268,0
+TSLQ.US,D,20231113,000000,556.299,566.394,530.694,535.062,236241,0
+TSLQ.US,D,20231114,000000,507.192,518.34,500.73,502.674,228413,0
+TSLQ.US,D,20231115,000000,498.456,504.483,483.093,490.623,247641,0
+TSLQ.US,D,20231116,000000,498.306,515.178,495.291,510.057,191986,0
+TSLQ.US,D,20231117,000000,513.672,525.42,501.801,508.248,263378,0
+TSLQ.US,D,20231120,000000,509.001,515.778,502.674,505.839,160821,0
+TSLQ.US,D,20231121,000000,507.192,510.885,488.964,494.088,168970,0
+TSLQ.US,D,20231122,000000,491.829,514.272,488.514,508.398,197141,0
+TSLQ.US,D,20231124,000000,509.451,512.616,499.017,505.986,115579,0
+TSLQ.US,D,20231127,000000,503.277,513.222,500.115,504.936,143100,0
+TSLQ.US,D,20231128,000000,503.577,509.454,481.887,482.487,252086,0
+TSLQ.US,D,20231129,000000,477.669,490.17,470.889,487.461,281985,0
+TSLQ.US,D,20231130,000000,485.802,502.071,485.802,495.747,356779,0
+TSLQ.US,D,20231201,000000,510.51,512.916,495.819,498.909,346610,0
+TSLQ.US,D,20231204,000000,505.233,510.204,497.703,505.536,258721,0
+TSLQ.US,D,20231205,000000,509.601,509.904,482.037,498.756,336156,0
+TSLQ.US,D,20231206,000000,490.17,498.156,482.79,497.853,307733,0
+TSLQ.US,D,20231207,000000,493.182,502.824,488.211,491.076,309475,0
+TSLQ.US,D,20231208,000000,495.894,498.003,486.093,488.964,230424,0
+TSLQ.US,D,20231211,000000,491.226,501.618,489.87,497.703,225039,0
+TSLQ.US,D,20231212,000000,500.415,509.601,499.512,503.127,182046,0
+TSLQ.US,D,20231213,000000,509.001,521.958,496.497,498.456,458458,0
+TSLQ.US,D,20231214,000000,494.994,495.291,468.18,474.054,447896,0
+TSLQ.US,D,20231215,000000,473.901,479.478,468.48,470.136,318392,0
+TSLQ.US,D,20231218,000000,469.083,473.601,460.341,472.695,234273,0
+TSLQ.US,D,20231219,000000,469.686,470.739,460.95,462.906,162932,0
+TSLQ.US,D,20231220,000000,464.415,481.584,458.238,481.134,378365,0
+TSLQ.US,D,20231221,000000,471.645,478.542,466.371,466.824,267035,0
+TSLQ.US,D,20231222,000000,462.603,472.857,460.344,470.589,181956,0
+TSLQ.US,D,20231226,000000,467.541,470.28,460.869,463.266,100221,0
+TSLQ.US,D,20231227,000000,460.185,461.724,451.632,454.881,174000,0
+TSLQ.US,D,20231228,000000,451.803,470.622,449.067,470.109,164896,0
+TSLQ.US,D,20231229,000000,466.173,480.456,466.173,478.32,176499,0
+TSLQ.US,D,20240102,000000,475.752,486.531,473.568,478.662,221501,0
+TSLQ.US,D,20240103,000000,485.847,502.269,484.479,498.162,296234,0
+TSLQ.US,D,20240104,000000,497.136,500.154,489.78,499.533,216772,0
+TSLQ.US,D,20240105,000000,502.269,506.034,495.255,500.901,137956,0
+TSLQ.US,D,20240108,000000,503.808,505.521,493.116,495.084,181755,0
+TSLQ.US,D,20240109,000000,499.533,512.361,498.078,506.547,153743,0
+TSLQ.US,D,20240110,000000,506.205,514.074,505.176,508.77,154717,0
+TSLQ.US,D,20240111,000000,516.468,527.247,515.442,522.969,271481,0
+TSLQ.US,D,20240112,000000,540.246,546.492,527.76,542.643,234228,0
+TSLQ.US,D,20240116,000000,552.222,559.578,531.573,539.904,226694,0
+TSLQ.US,D,20240117,000000,552.222,559.92,551.088,551.367,252783,0
+TSLQ.US,D,20240118,000000,547.431,568.815,546.576,561.117,265409,0
+TSLQ.US,D,20240119,000000,566.421,572.238,557.439,560.091,184406,0
+TSLQ.US,D,20240122,000000,560.433,575.916,545.55,569.16,283878,0
+TSLQ.US,D,20240123,000000,562.488,572.409,551.025,568.473,207944,0
+TSLQ.US,D,20240124,000000,561.63,575.316,559.236,572.067,264953,0
+TSLQ.US,D,20240125,000000,623.217,649.05,613.98,641.865,529893,0
+TSLQ.US,D,20240126,000000,631.941,643.749,628.521,639.813,303089,0
+TSLQ.US,D,20240129,000000,631.77,638.442,611.412,612.612,251990,0
+TSLQ.US,D,20240130,000000,599.439,614.493,596.019,611.07,149360,0
+TSLQ.US,D,20240131,000000,626.469,629.718,604.056,625.098,382115,0
+TSLQ.US,D,20240201,000000,620.994,635.514,617.058,620.652,244842,0
+TSLQ.US,D,20240202,000000,633.654,642.378,621.336,623.559,205180,0
+TSLQ.US,D,20240205,000000,635.877,666.669,634.68,646.482,191086,0
+TSLQ.US,D,20240206,000000,660.51,660.681,627.507,632.454,209473,0
+TSLQ.US,D,20240207,000000,621.336,641.181,616.887,623.901,129927,0
+TSLQ.US,D,20240208,000000,619.797,631.122,611.07,617.913,124793,0
+TSLQ.US,D,20240209,000000,615.69,618.255,603.201,604.743,125991,0
+TSLQ.US,D,20240212,000000,609.531,624.855,601.491,623.046,152974,0
+TSLQ.US,D,20240213,000000,636.903,642.315,625.269,636.219,224489,0
+TSLQ.US,D,20240214,000000,632.625,638.442,619.455,620.052,112647,0
+TSLQ.US,D,20240215,000000,618.084,619.455,580.194,581.475,187237,0
+TSLQ.US,D,20240216,000000,576.345,590.544,574.29,583.014,165748,0
+TSLQ.US,D,20240220,000000,594.648,615.006,587.634,601.32,158760,0
+TSLQ.US,D,20240221,000000,603.543,607.392,584.385,598.242,158974,0
+TSLQ.US,D,20240222,000000,601.491,609.702,588.318,591.057,138715,0
+TSLQ.US,D,20240223,000000,597.213,608.163,591.057,607.821,111973,0
+TSLQ.US,D,20240226,000000,606.453,606.579,576.687,584.214,147174,0
+TSLQ.US,D,20240227,000000,570.528,587.634,566.592,583.359,170286,0
+TSLQ.US,D,20240228,000000,581.475,587.379,567.447,576.687,121788,0
+TSLQ.US,D,20240229,000000,570.87,587.292,567.96,577.713,112940,0
+TSLQ.US,D,20240301,000000,581.304,587.463,570.357,575.487,104829,0
+TSLQ.US,D,20240304,000000,586.779,620.826,584.043,617.229,184185,0
+TSLQ.US,D,20240305,000000,634.338,651.786,629.205,641.181,234655,0
+TSLQ.US,D,20240306,000000,644.43,666.669,638.955,656.748,279914,0
+TSLQ.US,D,20240307,000000,665.301,667.182,643.746,649.221,339160,0
+TSLQ.US,D,20240308,000000,638.442,663.42,634.338,661.026,257308,0
+TSLQ.US,D,20240311,000000,661.026,663.42,632.97,651.615,170028,0
+TSLQ.US,D,20240312,000000,651.615,672.06,646.482,653.325,238609,0
+TSLQ.US,D,20240313,000000,669.921,684.12,658.971,683.094,356377,0
+TSLQ.US,D,20240314,000000,691.305,719.274,676.449,711.492,315025,0
+TSLQ.US,D,20240315,000000,708.24,719.361,700.116,706.872,231543,0
+TSLQ.US,D,20240318,000000,679.161,697.122,659.142,662.565,237031,0
+TSLQ.US,D,20240319,000000,668.382,687.456,666.84,672.486,231819,0
+TSLQ.US,D,20240320,000000,666.498,674.709,653.667,655.722,238130,0
+TSLQ.US,D,20240321,000000,652.128,670.263,646.653,666.498,137290,0
+TSLQ.US,D,20240322,000000,689.766,691.989,673.17,674.709,157419,0
+TSLQ.US,D,20240325,000000,682.41,682.41,657.432,667.866,184086,0
+TSLQ.US,D,20240326,000000,644.601,649.392,623.082,648.366,258993,0
+TSLQ.US,D,20240327,000000,634.68,654.696,633.483,640.497,127813,0
+TSLQ.US,D,20240328,000000,649.563,657.09,642.207,655.722,179330,0
+TSLQ.US,D,20240401,000000,654.867,676.335,651.957,658.287,168231,0
+TSLQ.US,D,20240402,000000,697.464,702.423,686.685,690.45,209682,0
+TSLQ.US,D,20240403,000000,701.397,704.307,681.552,683.094,203474,0
+TSLQ.US,D,20240404,000000,676.422,684.975,647.973,671.973,212014,0
+TSLQ.US,D,20240405,000000,681.039,714.228,673.854,697.464,234001,0
+TSLQ.US,D,20240408,000000,678.474,685.146,656.748,663.42,177993,0
+TSLQ.US,D,20240409,000000,662.907,667.011,639.813,648.024,164755,0
+TSLQ.US,D,20240410,000000,663.078,673.683,655.722,667.011,191017,0
+TSLQ.US,D,20240411,000000,664.617,680.013,651.615,656.235,156061,0
+TSLQ.US,D,20240412,000000,665.985,672.657,659.997,669.921,108594,0
+TSLQ.US,D,20240415,000000,673.512,708.411,671.973,707.898,174346,0
+TSLQ.US,D,20240416,000000,729.282,742.278,722.781,727.914,212523,0
+TSLQ.US,D,20240417,000000,724.665,742.626,721.755,735.27,129995,0
+TSLQ.US,D,20240418,000000,755.628,767.262,750.837,761.958,199658,0
+TSLQ.US,D,20240419,000000,766.746,780.69,756.996,776.499,197935,0
+TSLQ.US,D,20240422,000000,810.372,819.78,790.527,802.674,247830,0
+TSLQ.US,D,20240423,000000,796.686,808.656,774.105,787.959,222463,0
+TSLQ.US,D,20240424,000000,688.053,718.335,661.71,693.357,382081,0
+TSLQ.US,D,20240425,000000,707.043,709.95,656.577,658.8,249936,0
+TSLQ.US,D,20240426,000000,663.933,674.025,651.873,666.84,178868,0
+TSLQ.US,D,20240429,000000,587.121,602.517,545.892,564.369,445581,0
+TSLQ.US,D,20240430,000000,585.24,597.9,574.119,595.845,221185,0
+TSLQ.US,D,20240501,000000,601.491,610.557,588.489,607.65,273489,0
+TSLQ.US,D,20240502,000000,597.729,620.823,592.083,607.308,209872,0
+TSLQ.US,D,20240503,000000,600.636,612.954,591.573,603.372,172325,0
+TSLQ.US,D,20240506,000000,595.161,600.465,583.014,592.083,148266,0
+TSLQ.US,D,20240507,000000,599.781,615.894,597.387,614.664,160398,0
+TSLQ.US,D,20240508,000000,636.219,641.352,620.994,625.785,111336,0
+TSLQ.US,D,20240509,000000,624.927,637.587,623.046,635.535,87458.2,0
+TSLQ.US,D,20240510,000000,632.112,651.36,632.112,648.708,94549,0
+TSLQ.US,D,20240513,000000,642.891,646.767,622.191,635.706,115279,0
+TSLQ.US,D,20240514,000000,626.64,628.008,608.163,615.348,162202,0
+TSLQ.US,D,20240515,000000,606.624,630.573,606.624,627.666,112736,0
+TSLQ.US,D,20240516,000000,627.324,636.561,621.501,624.927,95205.5,0
+TSLQ.US,D,20240517,000000,629.718,632.625,607.992,615.177,116458,0
+TSLQ.US,D,20240520,000000,615.69,629.376,615.177,624.414,51551,0
+TSLQ.US,D,20240521,000000,623.388,625.269,582.588,583.188,139292,0
+TSLQ.US,D,20240522,000000,595.332,610.041,593.022,603.543,114289,0
+TSLQ.US,D,20240523,000000,598.071,626.985,598.071,625.614,91669,0
+TSLQ.US,D,20240524,000000,621.507,625.44,602.688,605.598,96996.2,0
+TSLQ.US,D,20240528,000000,615.861,626.469,609.702,614.664,78798.1,0
+TSLQ.US,D,20240529,000000,623.559,624.414,610.317,616.545,111761,0
+TSLQ.US,D,20240530,000000,608.676,619.626,594.477,607.65,140505,0
+TSLQ.US,D,20240531,000000,609.531,624.843,603.03,610.557,111386,0
+TSLQ.US,D,20240603,000000,610.215,622.875,595.332,616.545,99366,0
+TSLQ.US,D,20240604,000000,622.533,624.927,612.099,622.362,103243,0
+TSLQ.US,D,20240605,000000,620.715,631.77,617.742,621.678,69517.9,0
+TSLQ.US,D,20240606,000000,624.072,629.889,605.256,611.412,97130.5,0
+TSLQ.US,D,20240607,000000,618.255,619.626,606.945,613.296,45399.9,0
+TSLQ.US,D,20240610,000000,618.084,628.179,609.705,626.298,54378.4,0
+TSLQ.US,D,20240611,000000,626.127,649.305,623.388,638.1,88385.1,0
+TSLQ.US,D,20240612,000000,634.851,640.839,601.149,613.125,150792,0
+TSLQ.US,D,20240613,000000,575.316,599.439,565.737,595.332,183604,0
+TSLQ.US,D,20240614,000000,584.043,613.638,584.043,610.557,135298,0
+TSLQ.US,D,20240617,000000,610.557,613.467,573.435,577.542,145593,0
+TSLQ.US,D,20240618,000000,580.278,593.964,579.252,586.266,85908,0
+TSLQ.US,D,20240620,000000,587.292,602.859,585.411,596.871,71579.8,0
+TSLQ.US,D,20240621,000000,595.161,599.952,589.515,592.596,81838.9,0
+TSLQ.US,D,20240624,000000,586.437,594.135,575.403,593.793,88450.3,0
+TSLQ.US,D,20240625,000000,589.173,596.016,577.029,578.739,110548,0
+TSLQ.US,D,20240626,000000,581.133,581.475,547.023,551.025,157279,0
+TSLQ.US,D,20240627,000000,554.274,557.445,544.866,548.289,100966,0
+TSLQ.US,D,20240628,000000,542.643,554.274,532.548,547.089,121907,0
+TSLQ.US,D,20240701,000000,538.536,538.707,505.005,514.245,307481,0
+TSLQ.US,D,20240702,000000,492.519,494.4,462.066,462.066,372010,0
+TSLQ.US,D,20240703,000000,455.565,455.736,428.538,431.787,396743,0
+TSLQ.US,D,20240705,000000,425.97,439.059,421.905,423.576,413338,0
+TSLQ.US,D,20240708,000000,429.564,435.039,410.232,421.011,415379,0
+TSLQ.US,D,20240709,000000,424.26,425.457,400.314,405.783,408001,0
+TSLQ.US,D,20240710,000000,404.928,412.542,397.608,404.415,337580,0
+TSLQ.US,D,20240711,000000,403.731,440.511,392.613,438.801,910036,0
+TSLQ.US,D,20240712,000000,448.209,452.829,419.022,425.286,371625,0
+TSLQ.US,D,20240715,000000,412.626,419.469,395.862,417.417,304234,0
+TSLQ.US,D,20240716,000000,409.035,440.682,398.769,405.27,621337,0
+TSLQ.US,D,20240717,000000,416.733,438.117,399.627,430.761,464921,0
+TSLQ.US,D,20240718,000000,421.182,435.381,401.337,428.025,667392,0
+TSLQ.US,D,20240719,000000,432.129,471.048,429.564,463.095,316829,0
+TSLQ.US,D,20240722,000000,444.276,445.131,409.377,415.878,358210,0
+TSLQ.US,D,20240723,000000,410.232,435.039,402.192,433.326,304038,0
+TSLQ.US,D,20240724,000000,506.889,545.208,505.176,541.617,423065,0
+TSLQ.US,D,20240725,000000,535.458,538.878,490.353,519.375,661229,0
+TSLQ.US,D,20240726,000000,515.955,542.298,510.309,520.404,206830,0
+TSLQ.US,D,20240729,000000,496.983,497.649,453.513,462.921,443793,0
+TSLQ.US,D,20240730,000000,463.266,511.662,463.266,501.756,275568,0
+TSLQ.US,D,20240731,000000,476.949,482.253,447.525,459.33,231495,0
+TSLQ.US,D,20240801,000000,477.465,529.47,460.53,520.062,243009,0
+TSLQ.US,D,20240802,000000,530.325,572.751,523.824,563.856,315094,0
+TSLQ.US,D,20240805,000000,686.343,703.29,585.069,611.412,400164,0
+TSLQ.US,D,20240806,000000,601.308,650.247,587.634,603.372,194881,0
+TSLQ.US,D,20240807,000000,599.097,656.406,584.727,654.525,121749,0
+TSLQ.US,D,20240808,000000,627.495,652.983,594.459,605.427,117016,0
+TSLQ.US,D,20240809,000000,617.4,629.547,594.48,600.294,105146,0
+TSLQ.US,D,20240812,000000,604.914,632.112,604.914,615.006,111110,0
+TSLQ.US,D,20240813,000000,609.189,618.255,547.602,550.341,130524,0
+TSLQ.US,D,20240814,000000,553.59,599.439,548.802,585.924,74881.8,0
+TSLQ.US,D,20240815,000000,565.566,565.566,501.999,510.993,140756,0
+TSLQ.US,D,20240816,000000,526.389,527.76,485.163,501.927,83960.8,0
+TSLQ.US,D,20240819,000000,497.478,512.016,471.135,471.819,101105,0
+TSLQ.US,D,20240820,000000,463.779,486.018,449.922,479.859,114936,0
+TSLQ.US,D,20240821,000000,474.213,489.267,464.547,470.451,88912.5,0
+TSLQ.US,D,20240822,000000,468.225,525.018,463.95,523.653,98979.4,0
+TSLQ.US,D,20240823,000000,504.492,506.205,470.28,475.923,148807,0
+TSLQ.US,D,20240826,000000,482.595,516.237,481.923,507.06,83412.2,0
+TSLQ.US,D,20240827,000000,507.573,536.484,495.939,526.389,89185.3,0
+TSLQ.US,D,20240828,000000,524.337,559.749,514.074,544.353,103784,0
+TSLQ.US,D,20240829,000000,521.772,542.814,495.939,541.617,87502.4,0
+TSLQ.US,D,20240830,000000,528.444,537.168,498.336,499.875,96650.4,0
+TSLQ.US,D,20240903,000000,492.006,521.772,473.958,516.468,120537,0
+TSLQ.US,D,20240904,000000,518.007,520.404,460.869,474.555,195932,0
+TSLQ.US,D,20240905,000000,455.565,462.579,407.667,425.457,296036,0
+TSLQ.US,D,20240906,000000,420.153,501.243,415.878,500.217,218522,0
+TSLQ.US,D,20240909,000000,474.897,487.044,457.791,474.384,145051,0
+TSLQ.US,D,20240910,000000,457.962,464.463,430.419,431.787,206047,0
+TSLQ.US,D,20240911,000000,438.459,467.541,423.405,424.089,200149,0
+TSLQ.US,D,20240912,000000,436.407,440.34,412.455,418.785,174021,0
+TSLQ.US,D,20240913,000000,424.944,431.103,408.522,416.733,134565,0
+TSLQ.US,D,20240916,000000,421.353,441.366,418.443,429.564,130008,0
+TSLQ.US,D,20240917,000000,420.153,430.761,400.824,425.97,171577,0
+TSLQ.US,D,20240918,000000,418.785,429.735,397.401,429.222,215153,0
+TSLQ.US,D,20240919,000000,403.902,410.061,364.905,365.754,306600,0
+TSLQ.US,D,20240920,000000,372.426,390.045,365.754,383.202,228779,0
+TSLQ.US,D,20240923,000000,368.49,371.571,345.225,345.567,253526,0
+TSLQ.US,D,20240924,000000,334.104,347.448,325.911,333.591,233056,0
+TSLQ.US,D,20240925,000000,337.869,338.895,326.748,326.748,154511,0
+TSLQ.US,D,20240926,000000,317.169,340.605,314.775,333.762,191172,0
+TSLQ.US,D,20240927,000000,325.893,334.104,316.998,316.998,221823,0
+TSLQ.US,D,20240930,000000,321.789,329.145,307.098,315.288,232767,0
+TSLQ.US,D,20241001,000000,313.062,346.593,309.471,323.67,315731,0
+TSLQ.US,D,20241002,000000,350.7,365.295,341.289,346.935,337183,0
+TSLQ.US,D,20241003,000000,359.253,377.727,344.544,370.371,227084,0
+TSLQ.US,D,20241004,000000,351.897,357.798,338.553,341.289,397846,0
+TSLQ.US,D,20241007,000000,344.028,366.864,342.144,366.438,192429,0
+TSLQ.US,D,20241008,000000,357.885,367.635,350.7,355.488,153332,0
+TSLQ.US,D,20241009,000000,357.714,370.371,347.619,366.096,145525,0
+TSLQ.US,D,20241010,000000,363.357,392.607,360.963,372.939,232563,0
+TSLQ.US,D,20241011,000000,431.787,449.067,421.353,438.63,377882,0
+TSLQ.US,D,20241014,000000,428.88,455.223,422.379,432.984,193597,0
+TSLQ.US,D,20241015,000000,430.419,441.537,413.655,431.274,164583,0
+TSLQ.US,D,20241016,000000,423.918,434.523,419.64,424.944,117326,0
+TSLQ.US,D,20241017,000000,424.689,438.63,422.037,427.338,117215,0
+TSLQ.US,D,20241018,000000,428.367,433.497,422.037,428.367,95200.2,0
+TSLQ.US,D,20241021,000000,435.21,447.525,429.051,435.723,137995,0
+TSLQ.US,D,20241022,000000,442.395,450.222,438.288,439.656,89631.8,0
+TSLQ.US,D,20241023,000000,443.25,462.921,436.578,457.62,230416,0
+TSLQ.US,D,20241024,000000,325.038,333.249,250.194,256.609,1265389,0
+TSLQ.US,D,20241025,000000,266.189,266.873,239.502,239.844,961718,0
+TSLQ.US,D,20241028,000000,238.475,251.819,232.06,251.306,578875,0
+TSLQ.US,D,20241029,000000,247.884,265.163,247.029,257.464,523306,0
+TSLQ.US,D,20241030,000000,260.544,264.807,250.108,261.57,292618,0
+TSLQ.US,D,20241031,000000,260.372,278.335,257.464,277.309,440768,0
+TSLQ.US,D,20241101,000000,272.519,284.425,268.413,279.362,326976,0
+TSLQ.US,D,20241104,000000,289.797,301.944,279.704,292.876,381415,0
+TSLQ.US,D,20241105,000000,282.954,285.007,263.623,272.348,353352,0
+TSLQ.US,D,20241106,000000,201.01,220.338,190.575,192.799,1288741,0
+TSLQ.US,D,20241107,000000,192.799,196.562,177.916,181.337,906369,0
+TSLQ.US,D,20241108,000000,178.771,180.649,142.931,151.913,2722347,0
+TSLQ.US,D,20241111,000000,128.305,137.885,116.861,124.712,3916755,0
+TSLQ.US,D,20241112,000000,129.93,143.701,127.791,140.108,3003866,0
+TSLQ.US,D,20241113,000000,133.608,145.07,126.253,138.398,2345046,0
+TSLQ.US,D,20241114,000000,140.622,155.334,138.825,154.479,1947152,0
+TSLQ.US,D,20241115,000000,155.334,156.531,141.326,145.07,1916292,0
+TSLQ.US,D,20241118,000000,127.109,136.856,120.283,128.647,2142700,0
+TSLQ.US,D,20241119,000000,131.384,133.437,122.488,123.515,1323129,0
+TSLQ.US,D,20241120,000000,124.37,131.876,123.035,126.252,1046308,0
+TSLQ.US,D,20241121,000000,125.054,131.384,122.06,128.305,1023785,0
+TSLQ.US,D,20241122,000000,127.278,129.67,115.474,118.382,1595120,0
+TSLQ.US,D,20241125,000000,112.737,128.048,112.393,127.791,1612725,0
+TSLQ.US,D,20241126,000000,126.08,130.186,121.653,128.133,1341621,0
+TSLQ.US,D,20241127,000000,125.368,136.972,125.111,132.239,704987,0
+TSLQ.US,D,20241129,000000,129.759,130.785,122.659,122.745,438659,0
+TSLQ.US,D,20241202,000000,117.669,118.439,112.195,114.248,910776,0
+TSLQ.US,D,20241203,000000,117.898,120.121,115.285,118.069,690557,0
+TSLQ.US,D,20241204,000000,116.586,119.979,113.57,113.706,629003,0
+TSLQ.US,D,20241205,000000,112.423,112.708,102.758,106.464,1432504,0
+TSLQ.US,D,20241206,000000,101.931,105.637,95.0592,95.1735,1421753,0
+TSLQ.US,D,20241209,000000,91.0248,100.505,87.6522,94.8027,1998961,0
+TSLQ.US,D,20241210,000000,93.5196,94.3179,85.3086,89.3568,2527654,0
+TSLQ.US,D,20241211,000000,85.5648,88.8921,79.0356,79.0356,3324263,0
+TSLQ.US,D,20241212,000000,78.7218,82.4856,77.2392,81.459,2541053,0
+TSLQ.US,D,20241213,000000,80.5467,82.3002,74.331,74.331,2910113,0
+TSLQ.US,D,20241216,000000,72.7344,74.388,65.3355,65.3781,5207710,0
+TSLQ.US,D,20241217,000000,61.8426,66.804,59.6757,60.5313,10897804,0
+TSLQ.US,D,20241218,000000,63.924,73.8462,58.4214,70.482,10821941,0
+TSLQ.US,D,20241219,000000,66.8895,77.0397,65.3601,71.7936,7475002,0
+TSLQ.US,D,20241220,000000,74.8443,77.1822,67.6593,76.1274,5650187,0
+TSLQ.US,D,20241223,000000,72.45,78.1821,71.31,72.51,3399294,0
+TSLQ.US,D,20241224,000000,70.95,71.22,62.19,62.19,3089924,0
+TSLQ.US,D,20241226,000000,61.41,65.157,61.41,64.29,3007902,0
+TSLQ.US,D,20241227,000000,65.7,72.12,65.55,70.65,3561038,0
+TSLQ.US,D,20241230,000000,74.82,75.93,72.3,75.36,2979763,0
+TSLQ.US,D,20241231,000000,73.05,80.73,71.58,80.31,3581905,0
+TSLQ.US,D,20250102,000000,85.65,92.5944,84.819,90.12,5117725,0
+TSLQ.US,D,20250103,000000,89.1,90.0381,74.76,75.3,4161497,0
+TSLQ.US,D,20250106,000000,70.77,78.57,69.54,75.15,2871396,0
+TSLQ.US,D,20250107,000000,77.13,82.92,74.055,81.3,3105275,0
+TSLQ.US,D,20250108,000000,81.9,84.21,78.03,81.09,3370320,0
+TSLQ.US,D,20250110,000000,82.65,85.53,79.44,81.27,2550054,0
+TSLQ.US,D,20250113,000000,86.1,87.2997,77.64,77.7,2448059,0
+TSLQ.US,D,20250114,000000,73.5,81.15,70.4322,80.55,2834275,0
+TSLQ.US,D,20250115,000000,74.91,76.7397,67.08,67.59,4590202,0
+TSLQ.US,D,20250116,000000,69.15,73.56,69.15,72.15,1924948,0
+TSLQ.US,D,20250117,000000,69.33,70.05,63.12,67.65,3747102,0
+TSLQ.US,D,20250121,000000,65.79,74.13,65.67,68.55,2603377,0
+TSLQ.US,D,20250122,000000,70.92,71.64,67.32,71.4,1560850,0
+TSLQ.US,D,20250123,000000,71.25,73.614,69.66,72.42,1460207,0
+TSLQ.US,D,20250124,000000,71.673,74.76,70.47,74.46,1444558,0
+TSLQ.US,D,20250127,000000,78.87,80.94,74.49,77.91,2491240,0
+TSLQ.US,D,20250128,000000,78,82.14,76.7103,77.7,1696704,0
+TSLQ.US,D,20250129,000000,78.9,83.01,77.5797,81.69,3075184,0
+TSLQ.US,D,20250130,000000,72.36,83.22,72,76.56,4826937,0
+TSLQ.US,D,20250131,000000,76.14,76.23,69.12,74.85,5305287,0
+TSLQ.US,D,20250203,000000,81.6,86.1,80.64,82.59,3722010,0
+TSLQ.US,D,20250204,000000,82.98,83.7,78.3306,79.02,1605381,0
+TSLQ.US,D,20250205,000000,81.3,85.8,80.64,84.72,1372419,0
+TSLQ.US,D,20250206,000000,87.03,91.53,86.04,86.49,2137402,0
+TSLQ.US,D,20250207,000000,88.56,92.97,83.64,92.43,2195457,0
+TSLQ.US,D,20250210,000000,95.25,98.19,91.92,98.1,2641881,0
+TSLQ.US,D,20250211,000000,100.98,112.35,98.79,110.37,3321673,0
+TSLQ.US,D,20250212,000000,109.5,109.98,98.565,104.94,4486086,0
+TSLQ.US,D,20250213,000000,99.75,101.1,91.35,92.88,3758553,0
+TSLQ.US,D,20250214,000000,90.516,97.35,89.85,93,2255741,0
+TSLQ.US,D,20250218,000000,93.33,96.1494,91.38,93.99,1543401,0
+TSLQ.US,D,20250219,000000,94.26,94.26,87.0417,90.57,2347187,0
+TSLQ.US,D,20250220,000000,90.09,96.987,90,93.78,1782356,0
+TSLQ.US,D,20250221,000000,94.32,104.4,93.57,102.66,2447763,0
+TSLQ.US,D,20250224,000000,102.42,110.58,99.81,107.085,3337588,0
+TSLQ.US,D,20250225,000000,109.47,128.64,109.2,125.19,5071433,0
+TSLQ.US,D,20250226,000000,124.44,137.28,120,134.94,4540340,0
+TSLQ.US,D,20250227,000000,134.94,144.15,129.092,143.01,4858418,0
+TSLQ.US,D,20250228,000000,146.19,151.8,131.46,131.82,5571919,0
+TSLQ.US,D,20250303,000000,125.34,146.273,122.281,139.59,3986454,0
+TSLQ.US,D,20250304,000000,153.33,162.09,140.07,152.13,4841171,0
+TSLQ.US,D,20250305,000000,150.96,156.78,143.672,143.97,3858020,0
+TSLQ.US,D,20250306,000000,151.35,163.95,150.87,160.35,2892977,0
+TSLQ.US,D,20250307,000000,165.6,175.86,157.052,161.34,3522187,0
+TSLQ.US,D,20250310,000000,174,213.6,172.824,211.5,4250011,0
+TSLQ.US,D,20250311,000000,205.98,218.925,183.032,195.36,6053944,0
+TSLQ.US,D,20250312,000000,166.77,177.3,159.36,165,5577278,0
+TSLQ.US,D,20250313,000000,165.33,184.829,165.33,175.17,3994131,0
+TSLQ.US,D,20250314,000000,165.765,175.23,159.48,161.76,3362161,0
+TSLQ.US,D,20250317,000000,168.153,183.835,168,177.18,3520257,0
+TSLQ.US,D,20250318,000000,192.045,200.73,189.3,196.02,3764714,0
+TSLQ.US,D,20250319,000000,185.22,189.525,168.481,178.05,4122007,0
+TSLQ.US,D,20250320,000000,181.86,186.6,174.757,177.39,3354869,0
+TSLQ.US,D,20250321,000000,179.28,179.7,157.71,158.82,4927659,0
+TSLQ.US,D,20250324,000000,146.88,148.98,120.661,120.9,6433577,0
+TSLQ.US,D,20250325,000000,116.46,127.08,112.41,112.41,5541425,0
+TSLQ.US,D,20250326,000000,116.82,129.33,115.11,125.13,6147887,0
+TSLQ.US,D,20250327,000000,124.89,125.31,106.98,124.02,8430647,0
+TSLQ.US,D,20250328,000000,121.98,135.42,121.41,132.75,6247738,0
+TSLQ.US,D,20250331,000000,147.15,153.21,135.78,137.34,5658628,0
+TSLQ.US,D,20250401,000000,132.39,137.1,118.14,127.35,6389858,0
+TSLQ.US,D,20250402,000000,140.64,143.819,111.9,114.03,11218105,0
+TSLQ.US,D,20250403,000000,127.89,131.1,119.28,126.51,5007803,0
+TSLQ.US,D,20250404,000000,137.88,156.12,132.69,152.91,8481944,0
+TSLQ.US,D,20250407,000000,172.77,185.069,136.59,160.53,9018241,0
+TSLQ.US,D,20250408,000000,144.69,181.98,137.31,176.82,6040011,0
+TSLQ.US,D,20250409,000000,172.05,173.297,92.625,97.2,9204827,0
+TSLQ.US,D,20250410,000000,104.88,119.4,103.14,110.37,7673807,0
+TSLQ.US,D,20250411,000000,110.94,119.79,105.57,110.31,6083429,0
+TSLQ.US,D,20250414,000000,105,115.77,102.06,110.28,3816978,0
+TSLQ.US,D,20250415,000000,112.5,114.489,104.82,108.66,3455622,0
+TSLQ.US,D,20250416,000000,114.36,126.114,110.67,119.55,4049476,0
+TSLQ.US,D,20250417,000000,117.36,123.39,116.88,119.7,3037707,0
+TSLQ.US,D,20250421,000000,130.98,138.15,129,133.53,2696130,0
+TSLQ.US,D,20250422,000000,129.45,130.859,115.83,121.32,5775618,0
+TSLQ.US,D,20250423,000000,104.28,114.81,99.6003,108.18,8255513,0
+TSLQ.US,D,20250424,000000,108.54,109.71,100.86,100.86,4448599,0
+TSLQ.US,D,20250425,000000,99,100.695,79.5,81.12,10739056,0
+TSLQ.US,D,20250428,000000,78.765,88.2,75.4572,80.37,9496031,0
+TSLQ.US,D,20250429,000000,80.88,84.18,76.5,77.16,6004861,0
+TSLQ.US,D,20250430,000000,83.64,88.365,81.165,82.35,6667910,0
+TSLQ.US,D,20250501,000000,83.58,83.76,77.34,83.34,4998255,0
+TSLQ.US,D,20250502,000000,80.7,83.79,75,79.41,7169846,0
+TSLQ.US,D,20250505,000000,80.88,86.4765,80.76,83.22,4455789,0
+TSLQ.US,D,20250506,000000,87.6,88.5,84.84,86.22,4033664,0
+TSLQ.US,D,20250507,000000,85.2,88.92,84.69,85.62,3457012,0
+TSLQ.US,D,20250508,000000,83.61,83.67,77.31,80.31,5441106,0
+TSLQ.US,D,20250509,000000,77.46,77.46,67.95,72.78,10016950,0
+TSLQ.US,D,20250512,000000,61.17,66.33,61.17,62.88,7905136,0
+TSLQ.US,D,20250513,000000,62.55,63.615,55.5,56.82,9973152,0
+TSLQ.US,D,20250514,000000,53.97,55.89,51.45,52.29,11779656,0
+TSLQ.US,D,20250515,000000,54.42,56.0997,52.6836,53.67,8869785,0
+TSLQ.US,D,20250516,000000,52.68,53.85,50.94,51.48,7742846,0
+TSLQ.US,D,20250519,000000,55.5,56.34,53.52,53.85,6956653,0
+TSLQ.US,D,20250520,000000,51.99,53.94,49.83,53.28,11984486,0
+TSLQ.US,D,20250521,000000,53.115,56.9097,52.23,56.16,10792949,0
+TSLQ.US,D,20250522,000000,57.06,57.21,51.9,54,11277067,0
+TSLQ.US,D,20250523,000000,55.17,56.5197,53.379,54.51,10090542,0
+TSLQ.US,D,20250527,000000,51.93,51.975,46.8,47.1,13041080,0
+TSLQ.US,D,20250528,000000,46.56,48.8697,46.5,48.63,6813807,0
+TSLQ.US,D,20250529,000000,46.35,48.8664,45.69,48.18,6784881,0
+TSLQ.US,D,20250530,000000,49.02,51.75,46.8336,51.54,10802489,0
+TSLQ.US,D,20250602,000000,52.32,55.347,50.985,52.59,7596660,0
+TSLQ.US,D,20250603,000000,51.45,52.5,48.7605,52.08,9408172,0
+TSLQ.US,D,20250604,000000,51.87,57.27,51.78,55.8,8578208,0
+TSLQ.US,D,20250605,000000,59.04,75.6324,58.44,71.76,31589227,0
+TSLQ.US,D,20250606,000000,64.74,68.55,61.38,66.51,23788591,0
+TSLQ.US,D,20250609,000000,70.65,72.5379,60,60.48,14354927,0
+TSLQ.US,D,20250610,000000,58.02,59.73,53.04,53.7,12800066,0
+TSLQ.US,D,20250611,000000,50.94,54.81,50.7,53.58,9803631,0
+TSLQ.US,D,20250612,000000,54.72,56.73,51.6,55.95,10093104,0
+TSLQ.US,D,20250613,000000,57.87,58.08,51.18,53.82,16554892,0
+TSLQ.US,D,20250616,000000,51.93,53.4609,51.69,52.62,6264949,0
+TSLQ.US,D,20250617,000000,53.61,57.21,53.28,56.7,7772580,0
+TSLQ.US,D,20250618,000000,56.46,57.06,52.1136,54.66,8711135,0
+TSLQ.US,D,20250620,000000,52.77,56.13,51.27,54.66,7470172,0
+TSLQ.US,D,20250623,000000,52.86,52.92,42.7533,45.66,26577289,0
+TSLQ.US,D,20250624,000000,43.77,47.88,43.77,47.85,10518688,0
+TSLQ.US,D,20250625,000000,47.25,53.52,47.22,51.48,12780656,0
+TSLQ.US,D,20250626,000000,52.47,52.77,50.4303,52.11,10114986,0
+TSLQ.US,D,20250627,000000,52.53,54.777,51,52.77,9147039,0
+TSLQ.US,D,20250630,000000,54.06,55.125,52.2015,54.78,8805176,0
+TSLQ.US,D,20250701,000000,61.44,63.2328,58.89,60.63,16072397,0
+TSLQ.US,D,20250702,000000,55.83,59.4,54.21,54.6,15841517,0
+TSLQ.US,D,20250703,000000,53.85,55.65,53.73,54.78,5880568,0
+TSLQ.US,D,20250707,000000,63.09,63.99,61.41,62.16,11890106,0
+TSLQ.US,D,20250708,000000,60.99,62.055,58.02,60.6,9468256,0
+TSLQ.US,D,20250709,000000,60.75,62.34,59.715,61.38,6344493,0
+TSLQ.US,D,20250710,000000,59.58,59.6997,55.38,55.62,11224993,0
+TSLQ.US,D,20250711,000000,56.4,57.15,54.12,54.33,6355850,0
+TSLQ.US,D,20250714,000000,52.95,54.63,51.24,53.16,5829995,0
+TSLQ.US,D,20250715,000000,52.2,55.3689,51.81,55.26,5521600,0
+TSLQ.US,D,20250716,000000,54.57,54.57,50.76,51.36,12994246,0
+TSLQ.US,D,20250717,000000,50.97,52.89,50.595,52.11,5432888,0
+TSLQ.US,D,20250718,000000,51.39,51.54,48.45,48.84,12337985,0
+TSLQ.US,D,20250721,000000,47.49,49.65,46.41,49.17,7336000,0
+TSLQ.US,D,20250722,000000,48.87,51.2841,47.16,48.12,8032971,0
+TSLQ.US,D,20250723,000000,48.66,49.1664,46.995,47.88,12087485,0
+TSLQ.US,D,20250724,000000,54.57,57.3,54.54,55.92,15910670,0
+TSLQ.US,D,20250725,000000,54.75,54.93,49.26,51.96,20753953,0
+TSLQ.US,D,20250728,000000,51.24,52.1094,47.4,48.84,13517829,0
+TSLQ.US,D,20250729,000000,48.9,51.09,48.72,50.13,10716943,0
+TSLQ.US,D,20250730,000000,49.92,53.22,49.2,50.85,7478772,0
+TSLQ.US,D,20250731,000000,50.76,55.02,50.1624,54.3,6592089,0
+TSLQ.US,D,20250801,000000,55.11,58.02,53.97,56.31,9217883,0
+TSLQ.US,D,20250804,000000,53.97,56.13,52.8306,53.88,6009415,0
+TSLQ.US,D,20250805,000000,54.03,55.23,52.83,54.15,5049010,0
+TSLQ.US,D,20250806,000000,54.45,54.7482,50.01,50.19,8084994,0
+TSLQ.US,D,20250807,000000,50.25,51.4155,49.44,49.47,7338043,0
+TSLQ.US,D,20250808,000000,49.8,49.89,45.63,47.19,13890058,0
+TSLQ.US,D,20250811,000000,45.72,45.9309,42.42,44.52,15616350,0
+TSLQ.US,D,20250812,000000,42.96,46.1697,42.96,44.16,7736518,0
+TSLQ.US,D,20250813,000000,43.89,44.79,42.0336,44.52,9151201,0
+TSLQ.US,D,20250814,000000,45.48,46.8501,44.235,45.48,8287648,0
+TSLQ.US,D,20250815,000000,45.03,47.8164,44.52,46.86,7135397,0
+TSLQ.US,D,20250818,000000,47.1,47.1,45.3,45.6,5898339,0
+TSLQ.US,D,20250819,000000,45.45,47.595,44.1978,47.19,7475796,0
+TSLQ.US,D,20250820,000000,47.28,51.45,46.653,48.78,8780077,0
+TSLQ.US,D,20250821,000000,49.35,50.37,48.5103,49.92,5755111,0
+TSLQ.US,D,20250822,000000,49.47,50.0676,43.71,43.74,12255807,0
+TSLQ.US,D,20250825,000000,44.07,45.0546,41.325,42.06,9659079,0
+TSLQ.US,D,20250826,000000,42.57,42.78,40.83,40.86,6340348,0
+TSLQ.US,D,20250827,000000,40.83,41.46,40.05,41.34,5841135,0
+TSLQ.US,D,20250828,000000,41.07,43.56,40.47,42.21,6109342,0
+TSLQ.US,D,20250829,000000,41.94,45.72,41.595,45.15,7642298,0
+TSLQ.US,D,20250902,000000,46.71,47.43,45.33,46.41,5157295,0
+TSLQ.US,D,20250903,000000,44.85,46.68,42.54,45.12,9483259,0
+TSLQ.US,D,20250904,000000,44.595,45.855,43.86,43.92,4839865,0
+TSLQ.US,D,20250905,000000,41.55,42.354,39.525,40.77,12843782,0
+TSLQ.US,D,20250908,000000,39.87,42.1533,39.075,41.79,6351791,0
+TSLQ.US,D,20250909,000000,41.31,42.4437,40.8,41.7,4806376,0
+TSLQ.US,D,20250910,000000,40.92,41.91,39.48,41.49,9690802,0
+TSLQ.US,D,20250911,000000,40.95,41.58,36.48,36.54,18693598,0
+TSLQ.US,D,20250912,000000,36.105,36.2109,31.05,31.14,27033148,0
+TSLQ.US,D,20250915,000000,26.85,30.1389,26.49,28.92,35040964,0
+TSLQ.US,D,20250916,000000,28.35,28.74,27.12,27.33,20400076,0
+TSLQ.US,D,20250917,000000,28.08,28.86,26.46,26.79,24753280,0
+TSLQ.US,D,20250918,000000,26.4,27.93,26.01,27.9,18769511,0
+TSLQ.US,D,20250919,000000,27.24,27.27,26.25,26.7,20368254,0
+TSLQ.US,D,20250922,000000,26.115,26.31,24.3303,25.68,23472366,0
+TSLQ.US,D,20250923,000000,25.035,26.94,24.9,26.67,16650444,0
+TSLQ.US,D,20250924,000000,26.19,26.3091,24.39,24.54,25263496,0
+TSLQ.US,D,20250925,000000,25.395,27.2097,25.3812,26.7,23257259,0
+TSLQ.US,D,20250926,000000,26.13,27.06,24.6,24.6,26512560,0
+TSLQ.US,D,20250929,000000,24.15,24.72,23.445,24.27,15676519,0
+TSLQ.US,D,20250930,000000,24.48,25.3995,24.09,24.15,15287664,0
+TSLQ.US,D,20251001,000000,24.3,24.57,22.23,22.56,24751323,0
+TSLQ.US,D,20251002,000000,21.45,24.87,21.45,24.84,30083003,0
+TSLQ.US,D,20251003,000000,24.06,27.0897,23.64,25.53,27915736,0
+TSLQ.US,D,20251006,000000,24.27,24.75,22.77,22.77,20256596,0
+TSLQ.US,D,20251007,000000,23.34,24.9,22.86,24.81,22573645,0
+TSLQ.US,D,20251008,000000,24.33,25.7322,23.88,24.18,17149958,0
+TSLQ.US,D,20251009,000000,24.96,25.5846,24.45,24.54,15796042,0
+TSLQ.US,D,20251010,000000,24.45,27.2697,23.7,27.09,26508603,0
+TSLQ.US,D,20251013,000000,25.74,26.22,24,24.12,20608543,0
+TSLQ.US,D,20251014,000000,25.17,26.1264,24.3003,24.87,17739747,0
+TSLQ.US,D,20251015,000000,24.24,25.2,23.58,24.15,14769992,0
+TSLQ.US,D,20251016,000000,24.21,25.7397,23.73,24.9,16174745,0
+TSLQ.US,D,20251017,000000,25.275,25.5,23.46,23.67,20122448,0
+TSLQ.US,D,20251020,000000,23.25,23.58,22.59,22.83,13014090,0
+TSLQ.US,D,20251021,000000,22.98,23.385,22.6448,23.31,10331890,0
+TSLQ.US,D,20251022,000000,23.255,24.76,23.04,23.75,28107892,0
+TSLQ.US,D,20251023,000000,25.76,26.425,22.6001,22.65,33131858,0
+TSLQ.US,D,20251024,000000,22.85,24.54,22.3905,24.19,19529613,0
+TSLQ.US,D,20251027,000000,23.52,23.63,21.28,22.1,25341329,0
+TSLQ.US,D,20251028,000000,21.89,22.2,20.75,21.33,25272115,0
+TSLQ.US,D,20251029,000000,21.14,22.0598,20.85,21.27,14917698,0
+TSLQ.US,D,20251030,000000,22.21,23.2512,21.84,23.21,14436226,0
+TSLQ.US,D,20251031,000000,22.53,22.8555,21.3801,21.51,17834586,0
+TSLQ.US,D,20251103,000000,21.57,21.76,19.875,20.38,18302091,0
+TSLQ.US,D,20251104,000000,21.61,22.53,21.11,22.49,19383138,0
+TSLQ.US,D,20251105,000000,21.71,22.86,20.2808,20.69,18875123,0
+TSLQ.US,D,20251106,000000,20.73,23.1,20.23,22.13,25484492,0
+TSLQ.US,D,20251107,000000,22.95,24.5373,22.95,23.78,22420945,0
+TSLQ.US,D,20251110,000000,22.715,23.3589,21.57,22.05,19415272,0
+TSLQ.US,D,20251111,000000,22.62,23.34,22.3301,22.62,11202155,0
+TSLQ.US,D,20251112,000000,22.36,23.96,22.35,23.54,10634730,0
+TSLQ.US,D,20251113,000000,24.38,27.275,24.22,26.67,19972558,0
+TSLQ.US,D,20251114,000000,28.78,29.22,25.3324,26.37,27449701,0
+TSLQ.US,D,20251117,000000,27.1,27.1,23.84,25.77,23642007,0
+TSLQ.US,D,20251118,000000,26.26,27.7,25.79,26.78,20496861,0
+TSLQ.US,D,20251119,000000,26.12,27.12,25.3798,26.38,15590649,0
+TSLQ.US,D,20251120,000000,25.005,27.605,23.21,27.56,32468859,0
+TSLQ.US,D,20251121,000000,26.61,29.15,26.52,28.1,25162027,0
+TSLQ.US,D,20251124,000000,26.56,26.7,23.755,24.33,25488532,0
+TSLQ.US,D,20251125,000000,24.7,25.67,23.99,24.11,19323863,0
+TSLQ.US,D,20251126,000000,23.6,24.41,23.24,23.29,14551996,0
+TSLQ.US,D,20251128,000000,23.3,23.345,22.62,22.9,8646694,0
+TSLQ.US,D,20251201,000000,23.425,23.4466,22.5524,22.91,12251261,0
+TSLQ.US,D,20251202,000000,22.865,23.785,22.22,23.06,15275832,0
+TSLQ.US,D,20251203,000000,22.74,22.83,21.05,21.16,21179164,0
+TSLQ.US,D,20251204,000000,20.875,21.285,20.415,20.42,13583043,0
+TSLQ.US,D,20251205,000000,20.58,20.69,20.05,20.39,11836922,0
+TSLQ.US,D,20251208,000000,21.09,22.155,20.87,21.77,11661170,0
+TSLQ.US,D,20251209,000000,22,22.1682,20.53,21.22,13867945,0
+TSLQ.US,D,20251210,000000,21.155,21.38,20.13,20.63,14052219,0
+TSLQ.US,D,20251211,000000,20.88,21.65,20.85,21.06,11052633,0
+TSLQ.US,D,20251212,000000,20.97,21.55,19.56,19.92,22103161,0
+TSLQ.US,D,20251215,000000,19.035,19.18,17.96,18.52,30398353,0
+TSLQ.US,D,20251216,000000,18.755,19.25,17.26,17.39,29499438,0
+TSLQ.US,D,20251217,000000,17.51,19.06,17.01,18.98,34269054,0
+TSLQ.US,D,20251218,000000,18.13,18.5181,17.08,17.68,30666930,0
+TSLQ.US,D,20251219,000000,17.32,18.315,17.2,17.86,19523642,0
+TSLQ.US,D,20251222,000000,15.37,15.66,14.775,15.42,24627546,0
+TSLQ.US,D,20251223,000000,15.4,15.8199,15.24,15.63,17046317,0
+TSLQ.US,D,20251224,000000,15.455,16.21,15.31,15.65,14861184,0
+TSLQ.US,D,20251226,000000,15.67,16.4,15.435,16.33,17022528,0
+TSLQ.US,D,20251229,000000,16.75,17.42,16.74,17.39,21189607,0
+TSLQ.US,D,20251230,000000,17.3,17.839,17.14,17.8,21974269,0
+TSLQ.US,D,20251231,000000,17.67,18.19,17.64,18.16,14643022,0
+TSLQ.US,D,20260102,000000,17.52,19.3399,17.48,19.11,25474986,0
+TSLQ.US,D,20260105,000000,18.31,18.55,17.4314,17.94,18279237,0
+TSLQ.US,D,20260106,000000,18.36,19.76,18.23,19.41,21641911,0
+TSLQ.US,D,20260107,000000,19.18,19.58,18.95,19.58,14007231,0
+TSLQ.US,D,20260108,000000,19.9,20.2156,19.08,19.17,14591186,0
+TSLQ.US,D,20260109,000000,19.19,19.67,18.025,18.37,15018532,0
+TSLQ.US,D,20260112,000000,18.7,18.9689,17.61,18.07,14503900,0
+TSLQ.US,D,20260113,000000,17.99,18.458501,17.83,18.21,10019277,0
+TSLQ.US,D,20260114,000000,18.57,19.2699,18.4797,18.86,11751348,0
+TSLQ.US,D,20260115,000000,18.7,18.9814,18.34,18.93,9003670,0
+TSLQ.US,D,20260116,000000,18.845,19.2,18.18,19,10466757,0
+TSLQ.US,D,20260120,000000,19.74,20.76,19.61,20.61,18425770,0
+TSLQ.US,D,20260121,000000,20.37,20.575,18.76,19.42,18489846,0
+TSLQ.US,D,20260122,000000,19.09,19.32,17.79,17.8,15914233,0
+TSLQ.US,D,20260123,000000,17.965,18.23,17.575,17.83,12840087,0
+TSLQ.US,D,20260126,000000,18.17,19.0199,18.17,18.93,7887888,0
+TSLQ.US,D,20260127,000000,18.76,19.34,18.76,19.33,7354939,0
+TSLQ.US,D,20260128,000000,19.26,19.39,18.67,19.31,12356347,0
+TSLQ.US,D,20260129,000000,18.72,20.78,18.51,20.6,14693498,0
+TSLQ.US,D,20260130,000000,19.72,20.005,18.32,19.24,21110151,0
+TSLQ.US,D,20260202,000000,20.07,20.67,19.5401,20.01,13807975,0
+TSLQ.US,D,20260203,000000,19.8,20.79,19.39,20.02,23165212,0
+TSLQ.US,D,20260204,000000,20.17,22.173464,19.835,21.54,22169192,0
+TSLQ.US,D,20260205,000000,22.49,23.49,21.95,22.47,13445119,0
+TSLQ.US,D,20260206,000000,22.055,22.4007,20.515,20.91,12829619,0
+TSLQ.US,D,20260209,000000,21.02,21.285,19.875,20.29,12068566,0
+TSLQ.US,D,20260210,000000,20.185,20.31,19.32,19.52,12420557,0
+TSLQ.US,D,20260211,000000,19.25,19.9885,18.5,19.24,11312775,0
+TSLQ.US,D,20260212,000000,19.055,20.51,18.53,20.25,13365641,0
+TSLQ.US,D,20260213,000000,20.53,20.84,19.58,20.21,14571623,0
+TSLQ.US,D,20260217,000000,20.71,21.8577,20.58,20.87,13241219,0
+TSLQ.US,D,20260218,000000,20.84,20.98,20.2499,20.81,9785162,0
diff --git a/daily/us/nasdaq etfs/tsmg.us.txt b/daily/us/nasdaq etfs/tsmg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b07ee1c0c3af402c78687a9635042122bd235028
--- /dev/null
+++ b/daily/us/nasdaq etfs/tsmg.us.txt	
@@ -0,0 +1,275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSMG.US,D,20250115,000000,15.45,15.83,15.38,15.8107,19681,0
+TSMG.US,D,20250116,000000,17.66,18.23,17,17,36033,0
+TSMG.US,D,20250117,000000,16.5705,16.9312,16.531,16.7168,41735,0
+TSMG.US,D,20250121,000000,17.14,17.77,16.76,17.5825,8273,0
+TSMG.US,D,20250122,000000,18.15,18.57,17.95,18.306,6714,0
+TSMG.US,D,20250123,000000,18.43,18.4884,18.269,18.4884,5658,0
+TSMG.US,D,20250124,000000,18.6,18.6,18.011,18.0359,4502,0
+TSMG.US,D,20250127,000000,14.121,14.9689,12.4801,13.2555,66623,0
+TSMG.US,D,20250128,000000,13.6,14.5769,13.38,14.5769,24875,0
+TSMG.US,D,20250129,000000,14.7165,15.12,14.3401,14.6009,25713,0
+TSMG.US,D,20250130,000000,15.14,15.54,15.05,15.4494,11019,0
+TSMG.US,D,20250131,000000,15.55,16.41,15.48,15.6098,17004,0
+TSMG.US,D,20250203,000000,14.1577,14.6147,14.1577,14.2084,8807,0
+TSMG.US,D,20250204,000000,14.546,14.93,14.546,14.8,12305,0
+TSMG.US,D,20250205,000000,14.99,15.639,14.91,15.4022,8734,0
+TSMG.US,D,20250206,000000,15.61,15.6584,15.171,15.6584,6785,0
+TSMG.US,D,20250207,000000,15.98,15.98,15.05,15.05,8262,0
+TSMG.US,D,20250210,000000,15.47,15.47,15.16,15.2663,8244,0
+TSMG.US,D,20250211,000000,14.9,15.4657,14.84,15.4657,7409,0
+TSMG.US,D,20250212,000000,14.87,15.1107,14.83,15.0276,3102,0
+TSMG.US,D,20250213,000000,14.4,14.4099,14,14.3558,6452,0
+TSMG.US,D,20250214,000000,13.8,14.89,13.78,14.6347,18543,0
+TSMG.US,D,20250218,000000,14.8075,14.8075,14.27,14.4499,2796,0
+TSMG.US,D,20250219,000000,14.41,14.41,14.19,14.2247,3439,0
+TSMG.US,D,20250220,000000,13.91,14.12,13.821,14.0788,5912,0
+TSMG.US,D,20250221,000000,14.319,14.36,13.6601,13.8251,2560,0
+TSMG.US,D,20250224,000000,13.66,13.87,13,13,20545,0
+TSMG.US,D,20250225,000000,12.82,12.921,12.39,12.5715,5991,0
+TSMG.US,D,20250226,000000,12.94,13.34,12.94,13.2942,5647,0
+TSMG.US,D,20250227,000000,12.87,12.8829,11.45,11.4789,23490,0
+TSMG.US,D,20250228,000000,10.75,11.41,10.75,11.3091,13502,0
+TSMG.US,D,20250303,000000,11.27,11.28,10.235,10.4119,11821,0
+TSMG.US,D,20250304,000000,10.61,11.61,10.61,11.25,34156,0
+TSMG.US,D,20250305,000000,11.54,11.78,11.33,11.78,17278,0
+TSMG.US,D,20250306,000000,10.9504,11.38,10.7,10.7,9082,0
+TSMG.US,D,20250307,000000,10.7,10.95,10.42,10.7715,4970,0
+TSMG.US,D,20250310,000000,10.38,10.48,9.92,10.03,4899,0
+TSMG.US,D,20250311,000000,10.14,10.2,10,10.08,13454,0
+TSMG.US,D,20250312,000000,10.74,10.85,10.55,10.765,6208,0
+TSMG.US,D,20250313,000000,10.23,10.32,10,10.0806,10208,0
+TSMG.US,D,20250314,000000,10.25,10.3922,10.25,10.3922,3523,0
+TSMG.US,D,20250317,000000,10.39,10.7,10.39,10.6468,22608,0
+TSMG.US,D,20250318,000000,10.07,10.365,10.07,10.3354,11128,0
+TSMG.US,D,20250319,000000,10.2,10.43,10.2,10.4264,3387,0
+TSMG.US,D,20250320,000000,10.71,10.9,10.71,10.8629,1593,0
+TSMG.US,D,20250321,000000,10.57,10.74,10.41,10.74,3688,0
+TSMG.US,D,20250324,000000,11.24,11.499,11.17,11.31,10523,0
+TSMG.US,D,20250325,000000,11.26,11.26,11.15,11.2554,7524,0
+TSMG.US,D,20250326,000000,10.99,11,10.09,10.3,12936,0
+TSMG.US,D,20250327,000000,9.88,9.93,9.63,9.7334,3624,0
+TSMG.US,D,20250328,000000,9.5004,9.5004,9.25,9.4178,5351,0
+TSMG.US,D,20250331,000000,8.75,9.4,8.75,9.4,2854,0
+TSMG.US,D,20250401,000000,9.47,9.72,9.46,9.6953,3990,0
+TSMG.US,D,20250402,000000,9.43,9.96,9.43,9.9212,10172,0
+TSMG.US,D,20250403,000000,8.73,8.89,8.39,8.39,29491,0
+TSMG.US,D,20250404,000000,7.72,7.72,7.14,7.2691,22428,0
+TSMG.US,D,20250407,000000,6.02,7.91,6.02,7.18,42216,0
+TSMG.US,D,20250408,000000,7.74,7.74,6.5547,6.7169,21813,0
+TSMG.US,D,20250409,000000,6.6004,8.5,6.55,8.3338,77236,0
+TSMG.US,D,20250410,000000,7.92,7.92,7.27,7.5831,27033,0
+TSMG.US,D,20250411,000000,8,8.2196,7.88,8.16,13872,0
+TSMG.US,D,20250414,000000,8.3,8.3,7.8379,8,74345,0
+TSMG.US,D,20250415,000000,8.13,8.25,8.09,8.17,21978,0
+TSMG.US,D,20250416,000000,7.45,7.7005,7.32,7.59,26617,0
+TSMG.US,D,20250417,000000,8.06,8.06,7.55,7.57,37957,0
+TSMG.US,D,20250421,000000,7.29,7.29,7.05,7.1892,9482,0
+TSMG.US,D,20250422,000000,7.2,7.58,7.2,7.5186,10012,0
+TSMG.US,D,20250423,000000,8.28,8.34,7.98,8.16,37723,0
+TSMG.US,D,20250424,000000,8.27,8.8,8.27,8.7807,33601,0
+TSMG.US,D,20250425,000000,8.671,8.92,8.53,8.9024,32765,0
+TSMG.US,D,20250428,000000,8.9,8.9,8.4104,8.698,25868,0
+TSMG.US,D,20250429,000000,8.74,8.96,8.74,8.82,11097,0
+TSMG.US,D,20250430,000000,8.68,9.06,8.599,9.06,34327,0
+TSMG.US,D,20250501,000000,9.72,9.887,9.62,9.72,24498,0
+TSMG.US,D,20250502,000000,10.45,10.575,10.2698,10.45,21982,0
+TSMG.US,D,20250505,000000,10.4845,10.4845,10.12,10.12,22645,0
+TSMG.US,D,20250506,000000,9.6795,9.8499,9.5,9.64,7367,0
+TSMG.US,D,20250507,000000,9.741,9.99,9.64,9.85,10914,0
+TSMG.US,D,20250508,000000,9.85,10.185,9.8173,9.98,17945,0
+TSMG.US,D,20250509,000000,10.48,10.5,10.1,10.1,19922,0
+TSMG.US,D,20250512,000000,11.27,11.46,11.06,11.36,19850,0
+TSMG.US,D,20250513,000000,11.48,12.1,11.44,12.09,16281,0
+TSMG.US,D,20250514,000000,12.36,12.37,12.0979,12.17,18868,0
+TSMG.US,D,20250515,000000,11.97,12.16,11.82,12.12,14747,0
+TSMG.US,D,20250516,000000,12.08,12.16,11.97,12.09,6292,0
+TSMG.US,D,20250519,000000,11.45,12.039,11.45,12.02,7881,0
+TSMG.US,D,20250520,000000,11.791,12.01,11.775,12,6761,0
+TSMG.US,D,20250521,000000,11.96,12.1762,11.6803,11.77,6062,0
+TSMG.US,D,20250522,000000,11.7,12.4,11.7,12.31,6030,0
+TSMG.US,D,20250523,000000,11.829,11.9,11.63,11.8,6102,0
+TSMG.US,D,20250527,000000,12.05,12.58,12.04,12.43,27286,0
+TSMG.US,D,20250528,000000,12.29,12.54,12.24,12.26,16941,0
+TSMG.US,D,20250529,000000,12.64,12.64,12.33,12.41,11252,0
+TSMG.US,D,20250530,000000,12.32,12.32,11.7003,11.88,9880,0
+TSMG.US,D,20250602,000000,11.8908,12.15,11.89,12.06,5845,0
+TSMG.US,D,20250603,000000,12.09,12.52,12.09,12.41,6580,0
+TSMG.US,D,20250604,000000,13,13.24,12.98,13.02,23628,0
+TSMG.US,D,20250605,000000,13.4,13.47,13.06,13.17,20358,0
+TSMG.US,D,20250606,000000,13.209,13.51,13.2087,13.36,9916,0
+TSMG.US,D,20250609,000000,13.605,13.91,13.56,13.66,15851,0
+TSMG.US,D,20250610,000000,14.27,14.46,14.1,14.4,15129,0
+TSMG.US,D,20250611,000000,14.74,15.02,14.45,14.6,21584,0
+TSMG.US,D,20250612,000000,14.52,14.88,14.36,14.86,12673,0
+TSMG.US,D,20250613,000000,14.05,14.53,14.0201,14.21,19947,0
+TSMG.US,D,20250616,000000,14.58,15.0992,14.56,14.75,11789,0
+TSMG.US,D,20250617,000000,14.77,14.85,14.56,14.71,8205,0
+TSMG.US,D,20250618,000000,14.545,14.7215,14.51,14.61,6678,0
+TSMG.US,D,20250620,000000,14.64,14.64,13.91,13.98,29836,0
+TSMG.US,D,20250623,000000,13.9035,14.0894,13.73,14,9089,0
+TSMG.US,D,20250624,000000,14.77,15.431768,14.77,15.32,12712,0
+TSMG.US,D,20250625,000000,15.56,15.88,15.5397,15.79,14028,0
+TSMG.US,D,20250626,000000,15.93,16.109,15.7999,16.1,15307,0
+TSMG.US,D,20250627,000000,16.11,16.62,16.11,16.48,22695,0
+TSMG.US,D,20250630,000000,16.16,16.4296,16.0907,16.28,8926,0
+TSMG.US,D,20250701,000000,16.53,16.53,15.63,15.99,20848,0
+TSMG.US,D,20250702,000000,16.334,17.32,16.2847,17.24,19102,0
+TSMG.US,D,20250703,000000,17.45,17.77,17.37,17.37,10539,0
+TSMG.US,D,20250707,000000,16.97,16.975,16.38,16.5957,23636,0
+TSMG.US,D,20250708,000000,16.61,16.679,16.37,16.4028,20392,0
+TSMG.US,D,20250709,000000,16.97,17.159,16.76,17.07,43595,0
+TSMG.US,D,20250710,000000,16.869,16.869,16.4,16.66,41770,0
+TSMG.US,D,20250711,000000,16.86,16.945,16.67,16.71,17883,0
+TSMG.US,D,20250714,000000,16.66,16.66,16.2285,16.6,19679,0
+TSMG.US,D,20250715,000000,17.3,17.78,17.281,17.68,33762,0
+TSMG.US,D,20250716,000000,17.59,17.87,17.3088,17.87,62745,0
+TSMG.US,D,20250717,000000,19.03,19.3299,18.331,18.97,167779,0
+TSMG.US,D,20250718,000000,18.84,18.88,17.86,18.1,101466,0
+TSMG.US,D,20250721,000000,18.1,18.4085,17.881,17.8874,64949,0
+TSMG.US,D,20250722,000000,17.77,17.77,16.87,17.2378,50522,0
+TSMG.US,D,20250723,000000,17.78,18.0575,17.63,18.0575,20604,0
+TSMG.US,D,20250724,000000,18.05,18.28,17.7324,18.2721,21821,0
+TSMG.US,D,20250725,000000,18.24,18.95,18.24,18.8422,29692,0
+TSMG.US,D,20250728,000000,18.48,18.59,18.2174,18.31,37059,0
+TSMG.US,D,20250729,000000,18.42,18.52,18.08,18.15,16051,0
+TSMG.US,D,20250730,000000,18.42,18.6433,18.2,18.4187,19373,0
+TSMG.US,D,20250731,000000,18.94,18.94,18.03,18.2276,30392,0
+TSMG.US,D,20250801,000000,17.3,17.53,16.78,17.2647,33289,0
+TSMG.US,D,20250804,000000,17.57,17.7537,17.435,17.7537,18817,0
+TSMG.US,D,20250805,000000,17.53,17.53,16.55,16.76,40404,0
+TSMG.US,D,20250806,000000,16.56,16.74,16.34,16.632,47518,0
+TSMG.US,D,20250807,000000,18.57,19,18.02,18.1,79521,0
+TSMG.US,D,20250808,000000,18.3,18.3,17.86,18.1194,22530,0
+TSMG.US,D,20250811,000000,18.21,18.61,18.1042,18.1132,27918,0
+TSMG.US,D,20250812,000000,18.37,18.509,18.0879,18.4336,16458,0
+TSMG.US,D,20250813,000000,18.74,18.74,17.82,18.0506,25262,0
+TSMG.US,D,20250814,000000,17.5,18.0052,17.48,18.0052,15372,0
+TSMG.US,D,20250815,000000,17.84,17.9,17.47,17.6574,12904,0
+TSMG.US,D,20250818,000000,17.9,18.13,17.85,18.0039,18237,0
+TSMG.US,D,20250819,000000,17.7771,17.7771,16.7,16.78,31435,0
+TSMG.US,D,20250820,000000,16.02,16.1354,15.43,16.129,35503,0
+TSMG.US,D,20250821,000000,16.23,16.299,15.87,15.9493,9198,0
+TSMG.US,D,20250822,000000,16.04,16.8993,15.9793,16.7114,31904,0
+TSMG.US,D,20250825,000000,16.87,17.29,16.83,17.09,19212,0
+TSMG.US,D,20250826,000000,17.3,17.5,17.2,17.43,13055,0
+TSMG.US,D,20250827,000000,17.07,17.6,17.06,17.5832,33662,0
+TSMG.US,D,20250828,000000,17.5,17.6,17.2316,17.4493,19455,0
+TSMG.US,D,20250829,000000,16.72,16.73,16.32,16.3541,23566,0
+TSMG.US,D,20250902,000000,15.71,16.04,15.7,15.94,61380,0
+TSMG.US,D,20250903,000000,16.39,16.5055,16.05,16.4028,18589,0
+TSMG.US,D,20250904,000000,16.37,16.94,16.3499,16.9266,23288,0
+TSMG.US,D,20250905,000000,17.6,18.25,17.3209,18.0389,53721,0
+TSMG.US,D,20250908,000000,17.89,18.7207,17.89,18.62,37447,0
+TSMG.US,D,20250909,000000,18.66,19.725,18.66,19.2062,62204,0
+TSMG.US,D,20250910,000000,20.37,21.26,20.26,20.69,68864,0
+TSMG.US,D,20250911,000000,20.6,20.8,20.29,20.47,42675,0
+TSMG.US,D,20250912,000000,20.71,20.71,20.395,20.4596,48382,0
+TSMG.US,D,20250915,000000,20.65,20.98,20.4,20.6833,18012,0
+TSMG.US,D,20250916,000000,21.49,21.64,20.74,21.0089,41738,0
+TSMG.US,D,20250917,000000,20.6925,21.27,20.67,21.0821,23359,0
+TSMG.US,D,20250918,000000,20.41,22.26,20.41,21.98,58281,0
+TSMG.US,D,20250919,000000,21.7,21.7,21.1,21.3161,24936,0
+TSMG.US,D,20250922,000000,21.65,23.16,21.65,22.6621,45674,0
+TSMG.US,D,20250923,000000,24.25,24.86,23.9,24.36,53597,0
+TSMG.US,D,20250924,000000,23.97,24.0165,23.3105,24.0165,70837,0
+TSMG.US,D,20250925,000000,22.6,23.32,22.2006,23.2772,77777,0
+TSMG.US,D,20250926,000000,22.72,22.84,22.2604,22.63,13908,0
+TSMG.US,D,20250929,000000,23.23,23.73,22.72,22.7489,15818,0
+TSMG.US,D,20250930,000000,23,23.6438,23,23.6438,14457,0
+TSMG.US,D,20251001,000000,24.07,25.51,24.07,25.2605,59137,0
+TSMG.US,D,20251002,000000,26.55,26.55,24.95,25.1436,35089,0
+TSMG.US,D,20251003,000000,26.079,26.45,25.67,25.9,46205,0
+TSMG.US,D,20251006,000000,27.15,28.43,27.15,27.68,93700,0
+TSMG.US,D,20251007,000000,28.55,28.55,25.95,26.14,128966,0
+TSMG.US,D,20251008,000000,26.31,28.25,26.245,28.01,104198,0
+TSMG.US,D,20251009,000000,27.45,27.47,26.69,27.15,56405,0
+TSMG.US,D,20251010,000000,27.17,27.17,23.5597,23.64,183869,0
+TSMG.US,D,20251013,000000,26.62,27.5808,25.57,27.31,101068,0
+TSMG.US,D,20251014,000000,25.96,27.03,25.26,26.11,80998,0
+TSMG.US,D,20251015,000000,27.94,27.94,26.825,27.7425,227364,0
+TSMG.US,D,20251016,000000,28.76,28.76,26.2,26.76,339133,0
+TSMG.US,D,20251017,000000,26.12,27.2468,25.82,25.82,78487,0
+TSMG.US,D,20251020,000000,26.67,27.3,26.2,26.33,79915,0
+TSMG.US,D,20251021,000000,26.46,26.46,25.57,25.74,67257,0
+TSMG.US,D,20251022,000000,25.49,25.77,24,24.78,55897,0
+TSMG.US,D,20251023,000000,24.96,25.563,24.96,25.0681,31688,0
+TSMG.US,D,20251024,000000,25.88,26.1462,25.7,25.72,81922,0
+TSMG.US,D,20251027,000000,26.47,26.67,25.535,26.26,54409,0
+TSMG.US,D,20251028,000000,26.24,26.98,26.01,26.885,65844,0
+TSMG.US,D,20251029,000000,27.74,27.97,27.012,27.11,155131,0
+TSMG.US,D,20251030,000000,27.02,27.84,26.74,27.13,78783,0
+TSMG.US,D,20251031,000000,27.4,27.85,25.94,26.67,91440,0
+TSMG.US,D,20251103,000000,26.96,28.3,26.93,27.3847,69951,0
+TSMG.US,D,20251104,000000,26.16,26.85,25.4017,25.4017,71979,0
+TSMG.US,D,20251105,000000,25.33,26.12,25.01,25.42,51422,0
+TSMG.US,D,20251106,000000,25.42,25.44,24.32,24.5243,76639,0
+TSMG.US,D,20251107,000000,23.98,24.22,22.6,24.147,67860,0
+TSMG.US,D,20251110,000000,25.38,25.8546,25.04,25.6243,81450,0
+TSMG.US,D,20251111,000000,25,25.17,24.47,24.8316,19053,0
+TSMG.US,D,20251112,000000,25.27,25.43,24.61,24.6861,37320,0
+TSMG.US,D,20251113,000000,24.53,24.53,22.9787,23.32,45895,0
+TSMG.US,D,20251114,000000,22.32,23.9946,21.9249,23.7159,54780,0
+TSMG.US,D,20251117,000000,23.16,23.87,22.95,23.2452,55266,0
+TSMG.US,D,20251118,000000,22.43,22.86,21.77,22.55,33656,0
+TSMG.US,D,20251119,000000,22.49,23.5116,22.29,23.2995,41065,0
+TSMG.US,D,20251120,000000,24.84,24.95,22.37,22.45,73089,0
+TSMG.US,D,20251121,000000,21.72,22.58,20.73,22.0126,39572,0
+TSMG.US,D,20251124,000000,21.75,23.6,21.75,23.5673,25129,0
+TSMG.US,D,20251125,000000,23.1,23.6306,21.7,23.6306,52265,0
+TSMG.US,D,20251126,000000,24.43,24.92,24.15,24.5513,37734,0
+TSMG.US,D,20251128,000000,24.55,24.7,24.34,24.6213,14112,0
+TSMG.US,D,20251201,000000,24.04,24.55,23.84,24.0953,19076,0
+TSMG.US,D,20251202,000000,24.65,25.17,24.3,24.7824,27923,0
+TSMG.US,D,20251203,000000,24.73,25.41,23.8499,25.2655,31814,0
+TSMG.US,D,20251204,000000,25.22,25.22,24.4707,24.93,27313,0
+TSMG.US,D,20251205,000000,25.42,26.09,25,25.1194,25979,0
+TSMG.US,D,20251208,000000,26.24,26.49,25.53,26.48,41287,0
+TSMG.US,D,20251209,000000,25.99,26.84,25.99,26.7154,30207,0
+TSMG.US,D,20251210,000000,26.88,28.405,26.5,27.87,49539,0
+TSMG.US,D,20251211,000000,26.86,27.04,26.1012,26.89,44246,0
+TSMG.US,D,20251212,000000,26.55,26.66,24.55,24.6902,50964,0
+TSMG.US,D,20251215,000000,25.27,25.27,23.9559,23.9559,36851,0
+TSMG.US,D,20251216,000000,23.75,24.04,23.23,23.8344,30485,0
+TSMG.US,D,20251217,000000,24.05,24.05,21.84,22.1498,49265,0
+TSMG.US,D,20251218,000000,23.4703,23.7,22.94,23.426,25431,0
+TSMG.US,D,20251219,000000,24,24.6,23.8,24.2,73226,0
+TSMG.US,D,20251222,000000,25.05,25.05,24.54,24.7374,46152,0
+TSMG.US,D,20251223,000000,24.73,25.54,24.69,25.4194,43033,0
+TSMG.US,D,20251224,000000,25.39,25.75,25.39,25.75,33443,0
+TSMG.US,D,20251226,000000,25.65,26.45,25.65,26.3664,40781,0
+TSMG.US,D,20251229,000000,26.11,26.37,25.65,25.98,32323,0
+TSMG.US,D,20251230,000000,23.63,24.4335,23.06,23.1317,43002,0
+TSMG.US,D,20251231,000000,23.765,24.24,23.7,23.7433,77747,0
+TSMG.US,D,20260102,000000,25.1,26.46,24.93,26.31,73895,0
+TSMG.US,D,20260105,000000,27.85,28,26.5,26.5896,72769,0
+TSMG.US,D,20260106,000000,27.94,28.3,26.92,27.4264,91857,0
+TSMG.US,D,20260107,000000,26.87,27.1057,25.95,25.95,84708,0
+TSMG.US,D,20260108,000000,26.48,26.49,25.57,25.8653,36512,0
+TSMG.US,D,20260109,000000,26.04,26.9,25.89,26.7276,51906,0
+TSMG.US,D,20260112,000000,26.68,28.4,26.4,28.03,120703,0
+TSMG.US,D,20260113,000000,28.36,28.76,27.9,27.9374,120935,0
+TSMG.US,D,20260114,000000,27.64,27.64,26.9,27.25,71883,0
+TSMG.US,D,20260115,000000,30,31.25,29.1,29.79,391367,0
+TSMG.US,D,20260116,000000,30.5,31.0399,29.625,29.78,171382,0
+TSMG.US,D,20260120,000000,29.38,29.69,27.06,27.06,100533,0
+TSMG.US,D,20260121,000000,28.15,28.16,26.9001,27,98928,0
+TSMG.US,D,20260122,000000,28.04,28.33,27.1,27.16,62745,0
+TSMG.US,D,20260123,000000,27.965,28.7,27.84,28.33,190743,0
+TSMG.US,D,20260126,000000,27.89,28.364535,27.69,27.9724,80200,0
+TSMG.US,D,20260127,000000,28.66,29.37,28.43,28.98,133547,0
+TSMG.US,D,20260128,000000,29.8,30.05,29,29.45,86294,0
+TSMG.US,D,20260129,000000,29.08,29.82,27.25,29.1,102454,0
+TSMG.US,D,20260130,000000,28.14,29.14,27.35,27.5315,61773,0
+TSMG.US,D,20260202,000000,27.47,29.8,27.35,29.39,108160,0
+TSMG.US,D,20260203,000000,29.96,30.25,27.38,28.3523,129592,0
+TSMG.US,D,20260204,000000,27.875,28.79,25.62,26.71,91346,0
+TSMG.US,D,20260205,000000,26.02,28,25.805,27.36,100992,0
+TSMG.US,D,20260206,000000,28.65,30.58,28.65,30.51,113127,0
+TSMG.US,D,20260209,000000,30.51,32.31,30.38,31.5,133877,0
+TSMG.US,D,20260210,000000,33.26,33.26,31.805,32.78,151178,0
+TSMG.US,D,20260211,000000,34.1,35.94,33.94,34.95,178477,0
+TSMG.US,D,20260212,000000,35.71,35.9175,33.1278,33.87,236982,0
+TSMG.US,D,20260213,000000,33.755,34.243,32.44,33.52,105671,0
+TSMG.US,D,20260217,000000,32.4,33.28,31.742,32.94,64839,0
+TSMG.US,D,20260218,000000,33,33.94,32.51,32.685,57703,0
diff --git a/daily/us/nasdaq etfs/uevm.us.txt b/daily/us/nasdaq etfs/uevm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e1db786c57f6cfde5b55906161f7e62c70394ee6
--- /dev/null
+++ b/daily/us/nasdaq etfs/uevm.us.txt	
@@ -0,0 +1,2080 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UEVM.US,D,20171027,000000,44.6999,44.8972,44.6999,44.8607,3954.6800368986,0
+UEVM.US,D,20171030,000000,44.5391,44.5647,44.3971,44.4336,60551.919662639,0
+UEVM.US,D,20171031,000000,44.844,44.8607,44.8015,44.8351,11648.109106374,0
+UEVM.US,D,20171101,000000,45.1309,45.1309,44.9416,44.9416,168583.31626148,0
+UEVM.US,D,20171102,000000,44.911,45.0589,44.8795,45.0047,7267.6496243338,0
+UEVM.US,D,20171103,000000,44.8795,44.8795,44.6289,44.7817,21021.339462991,0
+UEVM.US,D,20171106,000000,44.8795,45.1112,44.8795,45.1103,16379.329750364,0
+UEVM.US,D,20171107,000000,45.0234,45.0234,44.7087,44.7176,14425.813105631,0
+UEVM.US,D,20171108,000000,44.9583,45.0047,44.9228,45.0047,4188.8587317265,0
+UEVM.US,D,20171109,000000,44.765,44.8262,44.6377,44.8262,3730.6389479074,0
+UEVM.US,D,20171110,000000,44.7364,44.7364,44.6101,44.6811,1553.0812141832,0
+UEVM.US,D,20171113,000000,44.406,44.5569,44.406,44.5391,3028.1028634238,0
+UEVM.US,D,20171114,000000,44.6111,44.6111,44.4139,44.4425,4671.4087695537,0
+UEVM.US,D,20171115,000000,44.1663,44.1663,44.0578,44.0578,3699.2123698136,0
+UEVM.US,D,20171116,000000,44.6299,44.7808,44.6299,44.6565,3127.4514006235,0
+UEVM.US,D,20171117,000000,44.6377,44.699,44.5647,44.6299,3371.7677012881,0
+UEVM.US,D,20171120,000000,44.5036,44.6821,44.5036,44.6565,16290.118819001,0
+UEVM.US,D,20171121,000000,45.0412,45.2069,45.0412,45.1369,4683.5738965577,0
+UEVM.US,D,20171122,000000,45.3164,45.4328,45.3085,45.4328,2648.956405131,0
+UEVM.US,D,20171124,000000,45.3164,45.3934,45.3164,45.3785,1286.4621806779,0
+UEVM.US,D,20171127,000000,45.0136,45.0136,44.7817,44.7817,59421.576611847,0
+UEVM.US,D,20171128,000000,45.0668,45.1112,45.0668,45.0836,2313.4016519361,0
+UEVM.US,D,20171129,000000,45.0925,45.0925,44.6565,44.6654,6498.2053413279,0
+UEVM.US,D,20171130,000000,44.4602,44.6299,44.4602,44.5036,4022.6019960045,0
+UEVM.US,D,20171201,000000,44.4859,44.4859,44.1663,44.333,5061.7065942668,0
+UEVM.US,D,20171204,000000,44.6654,44.6654,44.4425,44.4425,3546.1345216794,0
+UEVM.US,D,20171205,000000,44.621,44.7097,44.5391,44.547,3209.5660079008,0
+UEVM.US,D,20171206,000000,43.8516,43.9246,43.7737,43.8516,42235.29343688,0
+UEVM.US,D,20171207,000000,43.7372,43.9246,43.7194,43.8082,35235.276606635,0
+UEVM.US,D,20171208,000000,44.1919,44.1919,44.1919,44.1919,281091.47959782,0
+UEVM.US,D,20171211,000000,44.3004,44.4425,44.3004,44.406,3892.8406412947,0
+UEVM.US,D,20171212,000000,44.0755,44.1919,44.0223,44.1574,3759.0242442502,0
+UEVM.US,D,20171213,000000,44.6732,44.8607,44.6732,44.8607,2894.2864663793,0
+UEVM.US,D,20171214,000000,44.7739,44.8262,44.691,44.7087,3564.3822121855,0
+UEVM.US,D,20171215,000000,44.9416,44.9416,44.8015,44.8351,7353.8192739458,0
+UEVM.US,D,20171218,000000,44.8883,45.0412,44.8883,45.0136,3495.4464924959,0
+UEVM.US,D,20171219,000000,44.9416,44.9416,44.6299,44.691,9143.1067041242,0
+UEVM.US,D,20171220,000000,45.0313,45.0747,44.9682,44.9869,5110.367102283,0
+UEVM.US,D,20171221,000000,45.0589,45.2168,45.0589,45.1211,4044.9047288453,0
+UEVM.US,D,20171222,000000,45.2168,45.3687,45.2069,45.3687,5003.9222409976,0
+UEVM.US,D,20171226,000000,45.3529,45.4654,45.3529,45.415,3447.7997450634,0
+UEVM.US,D,20171227,000000,45.3687,45.3785,45.2345,45.2888,83404.110739739,0
+UEVM.US,D,20171228,000000,45.8353,45.9171,45.8096,45.8096,4435.2025535584,0
+UEVM.US,D,20171229,000000,46.1766,46.1766,45.9882,45.9882,3822.8911610214,0
+UEVM.US,D,20180102,000000,46.8296,46.9026,46.722,46.9026,6056.2057268476,0
+UEVM.US,D,20180103,000000,47.0446,47.3475,47.0446,47.2321,8829.85468377,0
+UEVM.US,D,20180104,000000,47.2863,47.3919,47.2489,47.3307,12560.493631677,0
+UEVM.US,D,20180105,000000,47.5201,47.7519,47.4935,47.7352,11595.393556023,0
+UEVM.US,D,20180108,000000,47.8328,47.9403,47.7973,47.9038,17053.480538505,0
+UEVM.US,D,20180109,000000,47.7973,47.8141,47.6622,47.7253,6396.8292829608,0
+UEVM.US,D,20180110,000000,47.5911,47.7164,47.5645,47.5783,16968.324649477,0
+UEVM.US,D,20180111,000000,47.7519,48.0833,47.7519,48.0558,650672.09302308,0
+UEVM.US,D,20180112,000000,48.0913,48.4947,48.0913,48.4947,11390.613918121,0
+UEVM.US,D,20180116,000000,48.4325,48.4325,47.8959,47.9917,23681.447234543,0
+UEVM.US,D,20180117,000000,48.2451,48.6279,48.2145,48.5174,8438.5430984732,0
+UEVM.US,D,20180118,000000,48.3576,48.4138,48.2629,48.327,7128.7644243709,0
+UEVM.US,D,20180119,000000,48.8271,48.9791,48.7255,48.9702,25164.578968453,0
+UEVM.US,D,20180122,000000,48.837,49.2118,48.837,49.2118,11204.081970727,0
+UEVM.US,D,20180123,000000,49.2029,49.3371,49.2029,49.3085,10427.541363634,0
+UEVM.US,D,20180124,000000,49.6774,49.8205,49.4614,49.705,19811.923086673,0
+UEVM.US,D,20180125,000000,49.7652,49.9871,49.5866,49.6675,27418.168745952,0
+UEVM.US,D,20180126,000000,50.0157,50.2506,49.9447,50.2506,62689.9407336,0
+UEVM.US,D,20180129,000000,49.7652,49.7652,49.631,49.6774,44214.154096205,0
+UEVM.US,D,20180130,000000,49.3805,49.3805,49.0668,49.1882,46611.697876586,0
+UEVM.US,D,20180131,000000,49.7287,49.7287,49.1842,49.3085,33969.089637631,0
+UEVM.US,D,20180201,000000,49.2997,49.3805,49.0846,49.1566,25920.844363871,0
+UEVM.US,D,20180202,000000,48.6022,48.6022,48.037,48.037,31970.967527216,0
+UEVM.US,D,20180205,000000,48.1366,48.3556,46.6954,46.6954,27950.393052379,0
+UEVM.US,D,20180206,000000,46.7309,47.9659,46.7309,47.6927,61683.276474015,0
+UEVM.US,D,20180207,000000,46.6954,46.9638,46.4528,46.4528,9046.7994486755,0
+UEVM.US,D,20180208,000000,46.3631,46.3631,44.475,44.475,15788.307330085,0
+UEVM.US,D,20180209,000000,45.0491,45.5334,43.9562,45.1655,69649.407140498,0
+UEVM.US,D,20180212,000000,45.6755,46.0425,45.4594,45.7998,22040.16884958,0
+UEVM.US,D,20180213,000000,45.5749,45.926,45.5749,45.926,40482.501387714,0
+UEVM.US,D,20180214,000000,45.6301,46.8414,45.6301,46.8128,15753.83947024,0
+UEVM.US,D,20180215,000000,47.5368,47.6443,47.1245,47.5911,13912.850250294,0
+UEVM.US,D,20180216,000000,47.5201,47.8831,47.5201,47.6799,15337.183870351,0
+UEVM.US,D,20180220,000000,46.9815,47.0051,46.9815,46.9815,5339.4769941925,0
+UEVM.US,D,20180221,000000,47.0368,47.0545,47.0368,47.0545,484785.37991415,0
+UEVM.US,D,20180222,000000,47.1245,47.3701,47.1019,47.1019,2150.1861979651,0
+UEVM.US,D,20180223,000000,47.5743,47.8959,47.5645,47.8959,36138.537286686,0
+UEVM.US,D,20180226,000000,48.1001,48.3408,47.9659,48.3408,7596.108053443,0
+UEVM.US,D,20180227,000000,47.7076,47.7421,47.0368,47.0368,8964.6848413982,0
+UEVM.US,D,20180228,000000,47.1876,47.1876,46.6145,46.6145,1284.4346595105,0
+UEVM.US,D,20180301,000000,46.7754,46.8296,46.0148,46.4627,53356.247039746,0
+UEVM.US,D,20180302,000000,45.926,46.5613,45.926,46.5248,4236.505479159,0
+UEVM.US,D,20180305,000000,46.0523,46.5613,45.9783,46.5613,1767.9984579213,0
+UEVM.US,D,20180306,000000,46.9391,47.0545,46.8444,46.8563,10545.137591341,0
+UEVM.US,D,20180307,000000,46.4005,46.651,46.293,46.651,3989.1478967434,0
+UEVM.US,D,20180308,000000,46.5948,46.6224,46.4804,46.5347,26345.610048429,0
+UEVM.US,D,20180309,000000,47.0368,47.5645,47.0368,47.5201,4847.8031111123,0
+UEVM.US,D,20180312,000000,47.6888,47.7519,47.5822,47.7164,8745.7125553254,0
+UEVM.US,D,20180313,000000,47.8072,47.8072,47.1423,47.1788,4690.6702206434,0
+UEVM.US,D,20180314,000000,47.6,47.6,47.0969,47.241,35825.285266332,0
+UEVM.US,D,20180315,000000,47.3386,47.3386,47.018,47.088,13740.51095107,0
+UEVM.US,D,20180316,000000,47.088,47.2054,47.088,47.1876,9878.0831272853,0
+UEVM.US,D,20180319,000000,46.7309,46.7398,46.3275,46.4538,5597.9859430285,0
+UEVM.US,D,20180320,000000,46.9726,47.1324,46.9726,47.0269,4012.4643901678,0
+UEVM.US,D,20180321,000000,46.9914,47.2765,46.9914,47.2765,3762.0655260012,0
+UEVM.US,D,20180322,000000,46.4804,46.6145,46.0701,46.0701,7721.8143658182,0
+UEVM.US,D,20180323,000000,45.9606,45.9606,45.1823,45.1823,1224.622785074,0
+UEVM.US,D,20180326,000000,46.1667,46.4863,45.9882,46.4627,51779.849332138,0
+UEVM.US,D,20180327,000000,46.6224,46.6224,46.4034,46.5514,2525.2776139232,0
+UEVM.US,D,20180328,000000,45.8895,46.1302,45.784,45.8451,8433.4742955549,0
+UEVM.US,D,20180329,000000,46.3196,46.8217,46.3196,46.6145,18864.05694094,0
+UEVM.US,D,20180402,000000,46.3907,46.3907,45.4782,45.784,20209.317235471,0
+UEVM.US,D,20180403,000000,46.4528,46.6145,46.1943,46.6145,223080.04395786,0
+UEVM.US,D,20180404,000000,45.7189,46.6865,45.7189,46.6097,225011.25786975,0
+UEVM.US,D,20180405,000000,46.5159,46.7398,46.5159,46.579,3937.4461069762,0
+UEVM.US,D,20180406,000000,46.2121,46.4005,45.6558,45.6558,1629.1132579585,0
+UEVM.US,D,20180409,000000,46.0523,46.2387,45.8185,45.8185,26719.687703803,0
+UEVM.US,D,20180410,000000,46.3907,46.6767,46.3907,46.5869,21764.425970822,0
+UEVM.US,D,20180411,000000,46.3364,46.4528,46.3364,46.4084,3546.1345216794,0
+UEVM.US,D,20180412,000000,46.4893,46.6313,46.4173,46.5347,21620.47196794,0
+UEVM.US,D,20180413,000000,46.508,46.508,46.077,46.2288,3750.9141595808,0
+UEVM.US,D,20180416,000000,46.0621,46.2575,46.0099,46.2288,6061.2745297659,0
+UEVM.US,D,20180417,000000,45.9171,46.2476,45.9171,46.1223,4144.253266045,0
+UEVM.US,D,20180418,000000,46.2022,46.5643,46.2022,46.5248,31567.490814916,0
+UEVM.US,D,20180419,000000,46.6589,46.6589,46.5613,46.5613,436.93081156198,0
+UEVM.US,D,20180420,000000,46.1855,46.1855,45.7652,45.8984,5166.1239343849,0
+UEVM.US,D,20180423,000000,45.9428,45.9971,45.6656,45.7189,40464.253697207,0
+UEVM.US,D,20180424,000000,46.1223,46.1223,45.56,45.6459,29475.088970219,0
+UEVM.US,D,20180425,000000,45.488,45.5058,45.488,45.5058,485.59131957817,0
+UEVM.US,D,20180426,000000,45.639,45.8895,45.6301,45.8895,28758.360237564,0
+UEVM.US,D,20180427,000000,46.005,46.1401,46.005,46.1401,4237.5192397427,0
+UEVM.US,D,20180430,000000,46.3631,46.3916,45.933,45.933,6686.7648098906,0
+UEVM.US,D,20180501,000000,45.6656,45.6656,45.273,45.273,80767.319461612,0
+UEVM.US,D,20180502,000000,45.6893,46.0247,45.415,45.4417,3847.2214150295,0
+UEVM.US,D,20180503,000000,45.4062,45.4062,44.8873,45.3687,22370.654799857,0
+UEVM.US,D,20180504,000000,45.1004,45.5749,45.1004,45.4505,3675.8958763892,0
+UEVM.US,D,20180507,000000,45.1201,45.2533,45.0658,45.1201,32359.237830762,0
+UEVM.US,D,20180508,000000,45.0303,45.1369,44.9406,45.0738,2557.7179526007,0
+UEVM.US,D,20180509,000000,45.3085,45.344,45.1567,45.2622,20912.867080539,0
+UEVM.US,D,20180510,000000,45.8185,46.2663,45.8185,46.2022,3534.983155259,0
+UEVM.US,D,20180514,000000,46.7754,46.7754,46.5159,46.5248,5191.4679489766,0
+UEVM.US,D,20180515,000000,45.9971,46.005,45.711,45.8185,2497.9060781641,0
+UEVM.US,D,20180516,000000,46.0346,46.2476,45.9971,46.1766,16346.889411687,0
+UEVM.US,D,20180517,000000,45.7278,45.7603,45.5848,45.5936,3317.0246297699,0
+UEVM.US,D,20180518,000000,45.5334,45.56,45.4594,45.56,3820.8636398541,0
+UEVM.US,D,20180521,000000,45.8096,45.852,45.7376,45.8185,26578.774982673,0
+UEVM.US,D,20180522,000000,45.9428,45.9882,45.8254,45.8254,2380.3098504583,0
+UEVM.US,D,20180523,000000,44.9771,45.5749,44.9771,45.5689,2975.3873130729,0
+UEVM.US,D,20180524,000000,44.7345,45.1103,44.7068,45.1103,3584.6574238589,0
+UEVM.US,D,20180525,000000,45.0569,45.0569,45.0126,45.0491,2849.6810006978,0
+UEVM.US,D,20180529,000000,44.9672,45.0916,44.4395,44.4395,3143.6715699622,0
+UEVM.US,D,20180530,000000,44.6022,44.9218,44.6022,44.9218,3767.1343289196,0
+UEVM.US,D,20180531,000000,44.7798,44.8498,44.6891,44.7345,2511.0849657518,0
+UEVM.US,D,20180601,000000,45.3253,45.3835,45.275,45.3382,6130.2102494555,0
+UEVM.US,D,20180604,000000,45.7159,45.7889,45.7159,45.7248,2771.6214357551,0
+UEVM.US,D,20180605,000000,45.6626,45.7445,45.5098,45.635,6818.5536857678,0
+UEVM.US,D,20180606,000000,46.0592,46.3206,46.0592,46.3206,2592.1858124455,0
+UEVM.US,D,20180607,000000,45.8431,46.0336,45.781,46.0336,2294.1402008463,0
+UEVM.US,D,20180608,000000,45.6676,45.8165,45.6528,45.7889,4179.7348864735,0
+UEVM.US,D,20180611,000000,45.8965,45.9872,45.8431,45.8965,5866.6324977012,0
+UEVM.US,D,20180612,000000,45.7346,45.7346,45.4733,45.6163,2788.8553656775,0
+UEVM.US,D,20180613,000000,45.5975,45.635,45.2287,45.2385,2866.9149306202,0
+UEVM.US,D,20180614,000000,45.0944,45.0944,44.8173,44.8173,14911.404425209,0
+UEVM.US,D,20180615,000000,44.2225,44.3921,44.114,44.3645,4340.9228192771,0
+UEVM.US,D,20180618,000000,43.7884,43.9334,43.6977,43.9246,4170.6110412204,0
+UEVM.US,D,20180619,000000,43.1305,43.2755,43.1206,43.2479,3767.1343289196,0
+UEVM.US,D,20180620,000000,43.3465,43.3662,43.1759,43.1759,4157.4321536327,0
+UEVM.US,D,20180621,000000,42.878,42.878,42.5524,42.5524,4132.0881390409,0
+UEVM.US,D,20180622,000000,43.1108,43.1108,42.9224,42.9599,7434.9201206394,0
+UEVM.US,D,20180625,000000,42.6165,42.6629,42.3641,42.654,14852.606311357,0
+UEVM.US,D,20180626,000000,42.4351,42.5791,42.3828,42.4173,2954.0983408158,0
+UEVM.US,D,20180627,000000,42.0582,42.1135,41.4279,41.4477,3633.3179318751,0
+UEVM.US,D,20180628,000000,41.3559,41.5808,41.3293,41.5551,3869.5241478703,0
+UEVM.US,D,20180629,000000,42.2023,42.2931,42.149,42.2201,3043.3092721788,0
+UEVM.US,D,20180702,000000,41.4151,41.5354,41.3194,41.5354,7113.5580156159,0
+UEVM.US,D,20180703,000000,41.5906,41.6173,41.3194,41.3194,2660.1077715514,0
+UEVM.US,D,20180705,000000,41.2218,41.2682,41.0314,41.13,3174.0843874723,0
+UEVM.US,D,20180706,000000,41.3194,41.8146,41.3194,41.6894,9904.4409024608,0
+UEVM.US,D,20180709,000000,42.1756,42.2673,42.1756,42.2388,2573.9381219394,0
+UEVM.US,D,20180710,000000,41.9419,41.9784,41.9419,41.9784,7950.9242577277,0
+UEVM.US,D,20180711,000000,41.4477,41.4477,41.2682,41.2682,1519.6271149221,0
+UEVM.US,D,20180712,000000,41.6075,41.6075,41.6075,41.6075,288.92176634609,0
+UEVM.US,D,20180713,000000,41.7426,41.8235,41.7426,41.8235,698.48104214897,0
+UEVM.US,D,20180716,000000,41.5453,41.5453,41.5088,41.5088,1331.0676463594,0
+UEVM.US,D,20180717,000000,41.5315,41.7071,41.5315,41.7071,5043.4589037607,0
+UEVM.US,D,20180718,000000,41.2928,41.2928,41.2928,41.2928,345.69235903164,0
+UEVM.US,D,20180719,000000,40.9228,40.9228,40.9228,40.9228,11479.824849485,0
+UEVM.US,D,20180720,000000,41.4654,41.4654,41.4654,41.4654,452.13722031704,0
+UEVM.US,D,20180723,000000,41.3757,41.419,41.3559,41.3559,2002.1771527492,0
+UEVM.US,D,20180724,000000,41.9517,42.0967,41.9419,42.0503,3192.3320779784,0
+UEVM.US,D,20180725,000000,42.7615,42.7615,42.7615,42.7615,16769.627575078,0
+UEVM.US,D,20180726,000000,42.3433,42.3433,42.3197,42.3197,1103.9852756172,0
+UEVM.US,D,20180727,000000,42.5258,42.5258,42.3572,42.3621,1013.7605836705,0
+UEVM.US,D,20180730,000000,42.3828,42.4094,42.2644,42.3334,5977.1324013213,0
+UEVM.US,D,20180731,000000,42.3641,42.7162,42.3641,42.6165,11623.778852366,0
+UEVM.US,D,20180801,000000,42.2851,42.3591,42.1677,42.1677,1481.1042127426,0
+UEVM.US,D,20180802,000000,41.3027,41.6607,41.3027,41.6607,819.11855160576,0
+UEVM.US,D,20180803,000000,41.6075,41.7249,41.6075,41.6874,1959.5992082351,0
+UEVM.US,D,20180806,000000,41.3293,41.4378,41.2997,41.351,4456.4915258155,0
+UEVM.US,D,20180807,000000,41.8501,41.8501,41.8501,41.8501,560.60960276979,0
+UEVM.US,D,20180809,000000,41.8284,41.8284,41.7426,41.782,2117.7458592877,0
+UEVM.US,D,20180810,000000,40.771,40.771,40.7207,40.7207,2083.2779994429,0
+UEVM.US,D,20180813,000000,40.2925,40.4208,40.0312,40.1564,1422.3060988897,0
+UEVM.US,D,20180814,000000,40.4277,40.4919,40.4267,40.4711,3061.5569626849,0
+UEVM.US,D,20180815,000000,39.392,39.5311,39.3623,39.4482,1778.1360637581,0
+UEVM.US,D,20180816,000000,39.8507,40.0154,39.8507,40.0154,1197.2512493149,0
+UEVM.US,D,20180817,000000,39.4817,40.112,39.4817,40.0953,7080.1039163548,0
+UEVM.US,D,20180820,000000,40.112,40.2403,40.112,40.2304,3976.9827697394,0
+UEVM.US,D,20180821,000000,40.772,40.8232,40.772,40.8232,1039.1045982623,0
+UEVM.US,D,20180822,000000,40.7355,40.775,40.7355,40.775,462.27482615375,0
+UEVM.US,D,20180823,000000,40.6161,40.6526,40.4001,40.409,13340.07552052,0
+UEVM.US,D,20180824,000000,40.8045,40.9544,40.8045,40.9544,1064.448612854,0
+UEVM.US,D,20180827,000000,41.3027,41.5808,41.3027,41.4891,4899.5049008795,0
+UEVM.US,D,20180828,000000,41.6529,41.6529,41.4624,41.4624,997.54041433177,0
+UEVM.US,D,20180829,000000,41.3835,41.7426,41.3835,41.7061,5864.6049765338,0
+UEVM.US,D,20180830,000000,41.0412,41.0758,40.8163,40.914,3909.0608106334,0
+UEVM.US,D,20180831,000000,41.1655,41.3293,41.0235,41.0235,12251.296653658,0
+UEVM.US,D,20180904,000000,40.7433,40.7433,40.6072,40.7068,14795.83571867,0
+UEVM.US,D,20180906,000000,40.2116,40.2116,40.0223,40.1663,4340.9228192771,0
+UEVM.US,D,20180907,000000,40.1761,40.1761,39.8142,39.9039,3659.6757070505,0
+UEVM.US,D,20180910,000000,39.8793,39.8793,39.6247,39.6356,4795.0875607615,0
+UEVM.US,D,20180911,000000,39.4363,39.5537,39.4363,39.5271,5487.4860394084,0
+UEVM.US,D,20180912,000000,39.463,40.0055,39.463,39.8872,3935.4185858089,0
+UEVM.US,D,20180913,000000,40.256,40.2925,40.2491,40.2856,1214.4851792373,0
+UEVM.US,D,20180914,000000,40.2846,40.4267,40.1209,40.2925,11363.242382363,0
+UEVM.US,D,20180917,000000,39.9414,40.1051,39.9414,39.9414,10426.527603051,0
+UEVM.US,D,20180918,000000,40.3566,40.5451,40.3556,40.5185,16179.618915381,0
+UEVM.US,D,20180919,000000,40.697,40.9228,40.697,40.8775,9649.9869959595,0
+UEVM.US,D,20180920,000000,41.0412,41.2218,41.0146,41.1952,6209.2835749818,0
+UEVM.US,D,20180921,000000,41.5265,41.5265,41.5265,41.5265,792.76077643033,0
+UEVM.US,D,20180924,000000,41.2395,41.2395,41.1655,41.1655,1085.7375851111,0
+UEVM.US,D,20180925,000000,41.3027,41.3027,41.3027,41.3027,231.13741307687,0
+UEVM.US,D,20180926,000000,41.3934,41.7505,41.3934,41.7505,1131.3568113763,0
+UEVM.US,D,20180927,000000,41.5611,41.6805,41.5611,41.6351,1962.6404899861,0
+UEVM.US,D,20180928,000000,41.5808,41.5808,41.5808,41.5808,213791.96949027,0
+UEVM.US,D,20181001,000000,41.6607,41.6607,41.6607,41.6607,765.38924067123,0
+UEVM.US,D,20181002,000000,41.0857,41.2079,40.8873,41.1567,2828.3920284407,0
+UEVM.US,D,20181003,000000,41.1853,41.1853,40.8508,40.8508,2156.2687614671,0
+UEVM.US,D,20181004,000000,39.8507,39.9424,39.8507,39.9315,2006.2321950839,0
+UEVM.US,D,20181005,000000,40.0755,40.0755,39.8872,39.8872,1756.847091501,0
+UEVM.US,D,20181008,000000,39.5912,39.8507,39.5636,39.823,33532.158826069,0
+UEVM.US,D,20181009,000000,39.5537,39.7796,39.5537,39.7796,5600.0134641958,0
+UEVM.US,D,20181010,000000,38.9678,39.0841,38.8691,38.8691,2898.341508714,0
+UEVM.US,D,20181011,000000,38.2487,38.4094,37.8136,38.0533,21188.609959297,0
+UEVM.US,D,20181012,000000,38.7951,38.8336,38.3739,38.8336,19549.359095502,0
+UEVM.US,D,20181015,000000,38.6354,38.7458,38.5633,38.7458,6758.7418113312,0
+UEVM.US,D,20181016,000000,38.7951,39.2242,38.7951,39.1562,8181.0479102209,0
+UEVM.US,D,20181017,000000,38.9579,38.9766,38.8869,38.95,7501.8283191617,0
+UEVM.US,D,20181018,000000,38.4548,38.4548,37.9695,37.9794,2362.0621599523,0
+UEVM.US,D,20181019,000000,38.5673,38.7024,38.3336,38.3336,25212.225715885,0
+UEVM.US,D,20181022,000000,38.7645,38.8603,38.7645,38.8603,1336.1364492777,0
+UEVM.US,D,20181023,000000,37.939,38.3828,37.8709,38.3463,17611.048859524,0
+UEVM.US,D,20181024,000000,37.7436,37.7969,37.3915,37.3915,4772.7848279207,0
+UEVM.US,D,20181025,000000,37.7969,38.1697,37.7969,38.1697,7600.1630957777,0
+UEVM.US,D,20181026,000000,37.4408,37.4408,37.1656,37.2918,2460.3969365683,0
+UEVM.US,D,20181029,000000,37.4901,37.4901,36.8056,36.8056,1551.0536930159,0
+UEVM.US,D,20181030,000000,37.1123,37.2119,37.0246,37.2119,1952.5028841494,0
+UEVM.US,D,20181031,000000,37.6529,37.788,37.6529,37.7071,26000.931449981,0
+UEVM.US,D,20181101,000000,38.4183,38.6087,38.3897,38.6087,4438.2438353094,0
+UEVM.US,D,20181102,000000,39.0585,39.0585,38.5802,38.9234,1445.6225923141,0
+UEVM.US,D,20181105,000000,38.9954,39.1847,38.9954,39.1847,6981.7691397387,0
+UEVM.US,D,20181106,000000,39.021,39.1552,39.021,39.1552,1190.1549252292,0
+UEVM.US,D,20181107,000000,39.8872,39.895,39.8408,39.895,17021.040199828,0
+UEVM.US,D,20181108,000000,39.5271,39.5271,39.0486,39.0753,2255.6172986669,0
+UEVM.US,D,20181109,000000,38.4282,38.4282,38.4282,38.4282,972.19639974001,0
+UEVM.US,D,20181112,000000,38.1846,38.2299,38.0662,38.2299,5385.0962204577,0
+UEVM.US,D,20181113,000000,38.654,38.8139,38.654,38.6798,2717.8921248206,0
+UEVM.US,D,20181114,000000,38.9401,38.95,38.654,38.8691,7154.1084389627,0
+UEVM.US,D,20181115,000000,38.9678,39.75,38.9145,39.5537,12506.764320743,0
+UEVM.US,D,20181116,000000,39.3012,39.7608,39.3012,39.7608,17567.457154426,0
+UEVM.US,D,20181119,000000,39.3476,39.3476,39.3288,39.3288,1851.1268257823,0
+UEVM.US,D,20181120,000000,38.7429,38.9046,38.5979,38.5979,3081.8321743583,0
+UEVM.US,D,20181121,000000,39.3288,39.4008,39.248,39.2845,7768.447352667,0
+UEVM.US,D,20181123,000000,38.9313,38.9313,38.8238,38.8336,1807.5351206845,0
+UEVM.US,D,20181126,000000,39.1779,39.1779,39.1305,39.1305,2889.2176634609,0
+UEVM.US,D,20181127,000000,39.0053,39.2845,39.0053,39.2154,1540.9160871792,0
+UEVM.US,D,20181128,000000,39.4363,40.1209,39.3111,40.1209,5754.1050729137,0
+UEVM.US,D,20181129,000000,39.7342,39.9868,39.6977,39.7698,1507.461987918,0
+UEVM.US,D,20181130,000000,39.5715,39.7688,39.5715,39.7688,3122.3825977051,0
+UEVM.US,D,20181203,000000,40.9238,40.9337,40.8311,40.8706,1982.9157016595,0
+UEVM.US,D,20181204,000000,40.8232,40.8232,40.1308,40.1308,6315.7284362672,0
+UEVM.US,D,20181206,000000,39.3623,39.7796,39.2065,39.6958,6275.1780129204,0
+UEVM.US,D,20181207,000000,39.7145,39.7145,39.095,39.1976,5075.8992424382,0
+UEVM.US,D,20181210,000000,38.9944,39.1325,38.9155,39.0704,2038.6725337614,0
+UEVM.US,D,20181211,000000,39.2321,39.2321,39.0388,39.0536,1093.8476697805,0
+UEVM.US,D,20181212,000000,39.6573,39.6573,39.4906,39.5024,2334.6906241932,0
+UEVM.US,D,20181213,000000,39.7973,39.7973,39.6761,39.7777,11895.46668879,0
+UEVM.US,D,20181214,000000,39.3071,39.5133,39.3071,39.3397,9407.6982164622,0
+UEVM.US,D,20181217,000000,39.7194,39.7194,39.1867,39.2686,11364.256142946,0
+UEVM.US,D,20181218,000000,39.5892,39.7382,39.4857,39.5152,34951.423643207,0
+UEVM.US,D,20181219,000000,39.5793,39.8882,38.734,38.9125,3927.3085011395,0
+UEVM.US,D,20181220,000000,39.2805,39.392,38.9323,39.2085,5359.7522058659,0
+UEVM.US,D,20181221,000000,39.1197,39.1197,38.6758,38.7636,9960.1977345626,0
+UEVM.US,D,20181224,000000,38.4854,38.8948,38.4854,38.5002,2523.2500927559,0
+UEVM.US,D,20181226,000000,38.5042,39.0181,38.3345,39.0181,9722.9777579837,0
+UEVM.US,D,20181227,000000,38.4854,38.8484,38.3986,38.8484,3407.2493217165,0
+UEVM.US,D,20181228,000000,39.0724,39.3456,39.0546,39.0861,3589.7262267772,0
+UEVM.US,D,20181231,000000,39.3781,39.3781,38.9323,39.0546,11450.425792558,0
+UEVM.US,D,20190102,000000,38.7034,38.9994,38.7034,38.9826,2303.2640460994,0
+UEVM.US,D,20190103,000000,38.5407,38.5407,38.2684,38.3128,4989.7295928262,0
+UEVM.US,D,20190104,000000,38.8395,39.4295,38.8306,39.4146,9782.7896324203,0
+UEVM.US,D,20190107,000000,39.317,39.462,39.2341,39.462,7400.4522607946,0
+UEVM.US,D,20190108,000000,39.461,39.5695,39.3851,39.5123,2859.8186065345,0
+UEVM.US,D,20190109,000000,39.822,40.1475,39.822,40.0765,1753.80580975,0
+UEVM.US,D,20190110,000000,39.9019,40.335,39.9019,40.335,2089.3605629449,0
+UEVM.US,D,20190111,000000,39.9729,40.1584,39.9729,40.1525,7017.2507601672,0
+UEVM.US,D,20190114,000000,39.7855,40.0657,39.7855,39.9434,5333.3944306905,0
+UEVM.US,D,20190115,000000,40.2531,40.4119,40.2531,40.336,1494.2831003303,0
+UEVM.US,D,20190116,000000,40.5895,40.8676,40.5895,40.8035,2107.608253451,0
+UEVM.US,D,20190117,000000,40.4218,40.7956,40.4218,40.698,26274.646807572,0
+UEVM.US,D,20190118,000000,40.8518,41.0492,40.8518,41.0492,5058.6653125158,0
+UEVM.US,D,20190122,000000,40.4691,40.5076,40.2058,40.2699,4680.5326148067,0
+UEVM.US,D,20190123,000000,40.8232,40.9012,40.6585,40.9012,5560.4768014327,0
+UEVM.US,D,20190124,000000,40.9179,41.1744,40.9179,41.1704,38252.228103639,0
+UEVM.US,D,20190125,000000,41.6479,41.7199,41.6479,41.6824,3908.0470500498,0
+UEVM.US,D,20190128,000000,41.1418,41.2918,41.1418,41.2533,7212.9065528156,0
+UEVM.US,D,20190129,000000,41.4793,41.4793,41.3678,41.3904,4430.1337506401,0
+UEVM.US,D,20190130,000000,41.6933,42.3502,41.6193,42.2161,12006.980352994,0
+UEVM.US,D,20190131,000000,42.2082,42.5534,42.2082,42.4804,3667.7857917199,0
+UEVM.US,D,20190201,000000,42.1717,42.1717,42.1066,42.1707,1420.2785777224,0
+UEVM.US,D,20190204,000000,42.0977,42.4094,42.0977,42.3473,2107.608253451,0
+UEVM.US,D,20190205,000000,42.5367,42.8178,42.5367,42.7615,5111.3808628666,0
+UEVM.US,D,20190206,000000,42.6492,42.6492,42.2693,42.2693,7778.5849585037,0
+UEVM.US,D,20190207,000000,41.9379,41.9646,41.5916,41.8176,6141.3616158759,0
+UEVM.US,D,20190208,000000,41.6479,41.787,41.6291,41.7535,3820.8636398541,0
+UEVM.US,D,20190211,000000,41.7406,41.7406,41.5158,41.5601,3423.4694910553,0
+UEVM.US,D,20190212,000000,41.8995,41.9655,41.8334,41.8925,5671.9904656364,0
+UEVM.US,D,20190213,000000,42.0217,42.0217,41.6933,41.79,3731.6527084911,0
+UEVM.US,D,20190214,000000,41.6686,41.9961,41.6686,41.933,8088.7956971069,0
+UEVM.US,D,20190215,000000,41.8807,41.9626,41.8719,41.9626,5346.5733182782,0
+UEVM.US,D,20190219,000000,41.6844,42.1895,41.6844,42.0582,2386.3924139604,0
+UEVM.US,D,20190220,000000,42.2279,42.4143,42.2279,42.2673,3465.0336749858,0
+UEVM.US,D,20190221,000000,42.0878,42.15,42.0878,42.15,2375.24104754,0
+UEVM.US,D,20190222,000000,42.659,42.6778,42.5377,42.6067,13663.465146711,0
+UEVM.US,D,20190225,000000,42.9668,43.1108,42.9115,42.9283,4857.940716949,0
+UEVM.US,D,20190226,000000,42.7517,42.8829,42.7517,42.8829,2762.4975905021,0
+UEVM.US,D,20190227,000000,42.5722,42.582,42.5495,42.5732,3744.8315960788,0
+UEVM.US,D,20190228,000000,42.1895,42.1895,41.9754,41.9754,2141.0623527121,0
+UEVM.US,D,20190301,000000,42.3216,42.3216,42.2368,42.2368,2338.7456665278,0
+UEVM.US,D,20190304,000000,42.3867,42.3867,41.9616,42.154,7428.8375571374,0
+UEVM.US,D,20190305,000000,42.2566,42.368,42.2082,42.3651,3811.7397946011,0
+UEVM.US,D,20190306,000000,42.3601,42.3601,42.0217,42.0217,1327.0126040247,0
+UEVM.US,D,20190307,000000,41.423,41.423,41.3017,41.35,1997.1083498309,0
+UEVM.US,D,20190308,000000,41.0571,41.1004,41.0127,41.1004,3206.5247261498,0
+UEVM.US,D,20190311,000000,41.3382,41.6646,41.3382,41.6617,13614.804638695,0
+UEVM.US,D,20190312,000000,41.7801,41.8422,41.7634,41.784,11187.861801387,0
+UEVM.US,D,20190313,000000,41.7317,41.7999,41.7317,41.783,3555.2583669324,0
+UEVM.US,D,20190314,000000,41.4664,41.5354,41.4664,41.5354,2274.8787497566,0
+UEVM.US,D,20190315,000000,41.9379,42.1638,41.8906,42.0908,14588.014799018,0
+UEVM.US,D,20190318,000000,42.3216,42.5228,42.3216,42.5228,2967.2772284035,0
+UEVM.US,D,20190319,000000,42.5722,42.6708,42.4834,42.4834,6012.6140217497,0
+UEVM.US,D,20190320,000000,42.2941,42.8365,42.2941,42.5791,2318.4704548544,0
+UEVM.US,D,20190321,000000,42.3038,42.4804,42.1895,42.4804,5644.6189298773,0
+UEVM.US,D,20190322,000000,41.8334,41.8334,41.3678,41.3698,4735.2756863249,0
+UEVM.US,D,20190325,000000,41.423,41.6114,41.423,41.5503,3722.5288632381,0
+UEVM.US,D,20190326,000000,41.6479,41.6479,41.5305,41.6164,2619.5573482046,0
+UEVM.US,D,20190327,000000,41.4871,41.4871,41.2178,41.2385,3189.2907962274,0
+UEVM.US,D,20190328,000000,41.3382,41.4822,41.3293,41.4822,2776.6902386735,0
+UEVM.US,D,20190329,000000,41.8245,41.8521,41.8195,41.8195,2572.9243613557,0
+UEVM.US,D,20190401,000000,42.1895,42.3562,42.1895,42.3562,3832.0150062745,0
+UEVM.US,D,20190402,000000,42.3038,42.3038,42.1213,42.2092,3083.8596955257,0
+UEVM.US,D,20190403,000000,42.6492,42.6778,42.4419,42.4439,6400.8843252955,0
+UEVM.US,D,20190404,000000,42.582,42.6689,42.5722,42.6225,4061.124898184,0
+UEVM.US,D,20190405,000000,42.7892,42.8178,42.728,42.7902,5292.8440073437,0
+UEVM.US,D,20190408,000000,42.5446,42.724,42.5446,42.7221,1778.1360637581,0
+UEVM.US,D,20190409,000000,42.7152,42.7152,42.5879,42.5879,7863.740847532,0
+UEVM.US,D,20190410,000000,42.7567,42.9016,42.7567,42.8543,23818.304913338,0
+UEVM.US,D,20190411,000000,42.5081,42.5081,42.3601,42.4044,2696.6031525635,0
+UEVM.US,D,20190412,000000,42.7902,42.7902,42.6885,42.7093,3360.6163348677,0
+UEVM.US,D,20190415,000000,42.6492,42.6492,42.5446,42.5683,2391.4612168787,0
+UEVM.US,D,20190416,000000,42.6778,42.7152,42.6689,42.6857,4733.2481651576,0
+UEVM.US,D,20190417,000000,42.9016,42.9016,42.6689,42.7063,23421.924525124,0
+UEVM.US,D,20190418,000000,42.4419,42.5919,42.3502,42.4982,4221.299070404,0
+UEVM.US,D,20190422,000000,42.2368,42.4321,42.2279,42.4321,2897.3277481303,0
+UEVM.US,D,20190423,000000,42.2566,42.4044,42.2566,42.3562,3436.648378643,0
+UEVM.US,D,20190424,000000,41.9191,41.9655,41.7702,41.7801,3117.3137947868,0
+UEVM.US,D,20190425,000000,41.5158,41.6992,41.5158,41.6992,2592.1858124455,0
+UEVM.US,D,20190426,000000,41.7219,41.8235,41.7219,41.8106,3308.9145451005,0
+UEVM.US,D,20190429,000000,41.9655,41.9852,41.8807,41.9487,4037.8084047596,0
+UEVM.US,D,20190430,000000,41.79,41.935,41.79,41.935,4485.890582742,0
+UEVM.US,D,20190501,000000,41.9064,42.0878,41.5769,41.5769,9292.1295099238,0
+UEVM.US,D,20190502,000000,41.6844,41.6844,41.5256,41.57,2704.7132372329,0
+UEVM.US,D,20190503,000000,41.9005,41.9951,41.9005,41.9951,2907.465353967,0
+UEVM.US,D,20190506,000000,40.7956,41.2652,40.7956,41.2158,3857.3590208662,0
+UEVM.US,D,20190507,000000,40.7216,40.7216,40.5254,40.5796,1906.8836578842,0
+UEVM.US,D,20190508,000000,40.6645,40.7867,40.5845,40.5845,3678.9371581402,0
+UEVM.US,D,20190509,000000,39.8398,40.0015,39.6188,39.9967,3218.6898531538,0
+UEVM.US,D,20190510,000000,39.9443,40.2729,39.6257,40.0686,14724.872477813,0
+UEVM.US,D,20190513,000000,38.9708,38.9708,38.73,38.8129,3363.6576166187,0
+UEVM.US,D,20190514,000000,39.3555,39.4955,39.3071,39.3702,10594.81185994,0
+UEVM.US,D,20190515,000000,39.6997,39.6997,39.6099,39.6099,3828.9737245235,0
+UEVM.US,D,20190516,000000,39.4857,39.6257,39.4393,39.4393,1906.8836578842,0
+UEVM.US,D,20190517,000000,38.8681,39.102,38.8681,38.9441,3690.0885245606,0
+UEVM.US,D,20190520,000000,38.7547,38.879,38.7547,38.879,2220.1356782384,0
+UEVM.US,D,20190521,000000,39.102,39.2617,39.102,39.2381,2121.8009016224,0
+UEVM.US,D,20190522,000000,39.2144,39.2144,39.1867,39.2105,7915.4426372992,0
+UEVM.US,D,20190523,000000,38.728,38.8208,38.6808,38.7794,2682.4105043921,0
+UEVM.US,D,20190524,000000,38.9244,38.952,38.9244,38.9323,1997.1083498309,0
+UEVM.US,D,20190528,000000,39.2972,39.3456,39.0931,39.0931,2800.0067320979,0
+UEVM.US,D,20190529,000000,39.0359,39.24,39.0092,39.24,2989.5799612443,0
+UEVM.US,D,20190530,000000,39.5606,39.5695,39.4679,39.5695,3139.6165276275,0
+UEVM.US,D,20190531,000000,39.5892,39.7441,39.5892,39.7441,3057.5019203502,0
+UEVM.US,D,20190603,000000,40.2185,40.2284,40.114,40.2284,2375.24104754,0
+UEVM.US,D,20190604,000000,40.2383,40.4405,40.2383,40.4405,1475.0216492406,0
+UEVM.US,D,20190605,000000,40.3872,40.3872,40.0963,40.1268,4738.3169680759,0
+UEVM.US,D,20190606,000000,40.1989,40.256,40.1989,40.2274,1309.7786741023,0
+UEVM.US,D,20190607,000000,40.7167,40.7167,40.5016,40.5135,2469.5207818213,0
+UEVM.US,D,20190610,000000,40.6891,40.8006,40.6891,40.7355,3359.602574284,0
+UEVM.US,D,20190611,000000,41.0916,41.2434,41.0688,41.1942,4658.2298819659,0
+UEVM.US,D,20190612,000000,40.8292,40.8292,40.7167,40.7266,2110.649535202,0
+UEVM.US,D,20190613,000000,40.8479,40.8676,40.7651,40.8006,2994.6487641626,0
+UEVM.US,D,20190614,000000,40.5747,40.6181,40.5283,40.5372,2522.2363321722,0
+UEVM.US,D,20190617,000000,40.6032,40.6595,40.5925,40.5925,4352.0741856974,0
+UEVM.US,D,20190618,000000,41.0274,41.4319,41.0274,41.4003,4317.6063258526,0
+UEVM.US,D,20190619,000000,41.4516,41.7515,41.4418,41.7308,2948.0157773138,0
+UEVM.US,D,20190620,000000,42.2506,42.3443,42.0247,42.221,4938.027803059,0
+UEVM.US,D,20190621,000000,41.8826,41.9872,41.8737,41.8817,1688.925132395,0
+UEVM.US,D,20190624,000000,41.93,42.0148,41.93,42.009,4083.4276310248,0
+UEVM.US,D,20190625,000000,41.8215,41.8265,41.5966,41.5976,3752.9416807482,0
+UEVM.US,D,20190626,000000,41.9201,41.9399,41.8442,41.9083,2331.6493424421,0
+UEVM.US,D,20190627,000000,42.0346,42.1332,41.9596,42.1332,1936.2827148107,0
+UEVM.US,D,20190628,000000,42.1007,42.1007,42.0435,42.0711,2026.5074067573,0
+UEVM.US,D,20190701,000000,42.6165,42.6165,42.2457,42.3443,764.37548008756,0
+UEVM.US,D,20190702,000000,42.3167,42.3167,42.2486,42.2664,5023.1836920873,0
+UEVM.US,D,20190703,000000,42.148,42.2121,42.148,42.1865,3900.9507259641,0
+UEVM.US,D,20190705,000000,41.8442,41.9675,41.8442,41.937,1817.6727265212,0
+UEVM.US,D,20190708,000000,41.6755,41.6795,41.6656,41.6795,1643.3059061299,0
+UEVM.US,D,20190709,000000,41.3767,41.5187,41.1488,41.5138,11113.85727878,0
+UEVM.US,D,20190710,000000,41.9024,41.93,41.7229,41.8925,2978.4285948239,0
+UEVM.US,D,20190711,000000,41.8344,41.8344,41.7179,41.7545,2770.6076751715,0
+UEVM.US,D,20190712,000000,41.7041,41.7041,41.7031,41.7031,1642.2921455462,0
+UEVM.US,D,20190715,000000,41.6479,41.7229,41.5916,41.6213,13284.318688419,0
+UEVM.US,D,20190716,000000,41.7386,41.7386,41.5621,41.6104,2005.2184345002,0
+UEVM.US,D,20190717,000000,41.6479,41.6479,41.6075,41.6075,2610.4335029515,0
+UEVM.US,D,20190718,000000,41.6479,41.9044,41.6479,41.9044,4628.8308250395,0
+UEVM.US,D,20190719,000000,41.9074,41.9074,41.7011,41.7011,1348.3015762818,0
+UEVM.US,D,20190722,000000,41.6943,41.7801,41.644,41.644,8986.987574239,0
+UEVM.US,D,20190723,000000,41.6094,41.6479,41.5621,41.6193,5471.2658700697,0
+UEVM.US,D,20190724,000000,41.5345,41.5916,41.5345,41.5601,2720.9334065716,0
+UEVM.US,D,20190725,000000,41.3085,41.3184,41.2158,41.2168,2221.1494388221,0
+UEVM.US,D,20190726,000000,41.2434,41.2504,41.2375,41.2375,3051.4193568482,0
+UEVM.US,D,20190729,000000,40.9998,41.0551,40.9998,41.0462,4479.8080192399,0
+UEVM.US,D,20190730,000000,40.8006,40.8775,40.8006,40.8095,2676.3279408901,0
+UEVM.US,D,20190731,000000,40.8193,40.8775,40.1525,40.4395,4735.2756863249,0
+UEVM.US,D,20190801,000000,40.5845,40.5845,39.6366,39.6366,5270.5412745029,0
+UEVM.US,D,20190802,000000,39.4571,39.4571,39.2311,39.2962,6056.2057268476,0
+UEVM.US,D,20190805,000000,38.4973,38.4973,37.933,38.0721,8114.1397116987,0
+UEVM.US,D,20190806,000000,38.4499,38.513,38.3927,38.4006,2794.9379291796,0
+UEVM.US,D,20190807,000000,37.9843,38.4775,37.9843,38.4775,12417.55338938,0
+UEVM.US,D,20190808,000000,38.7883,39.0161,38.7883,39.0161,6949.3288010613,0
+UEVM.US,D,20190809,000000,38.5072,38.6945,38.5072,38.6788,1955.5441659004,0
+UEVM.US,D,20190812,000000,38.2142,38.2733,38.1382,38.2477,5375.9723752046,0
+UEVM.US,D,20190813,000000,38.6945,38.7153,38.6383,38.6679,1493.2693397466,0
+UEVM.US,D,20190814,000000,37.8561,37.8561,37.5809,37.5809,5467.210827735,0
+UEVM.US,D,20190815,000000,37.7989,37.9182,37.7989,37.8787,3246.0613889129,0
+UEVM.US,D,20190816,000000,38.0257,38.1954,38.0257,38.1777,2805.0755350163,0
+UEVM.US,D,20190819,000000,38.5338,38.5338,38.4016,38.4342,2837.5158736937,0
+UEVM.US,D,20190820,000000,38.6294,38.6294,38.5239,38.5239,4105.7303638655,0
+UEVM.US,D,20190821,000000,38.7596,38.878,38.7123,38.878,33668.002744281,0
+UEVM.US,D,20190822,000000,38.6482,38.6482,38.4884,38.4953,6356.278859614,0
+UEVM.US,D,20190823,000000,38.4538,38.4538,37.8581,37.8581,7199.7276652279,0
+UEVM.US,D,20190826,000000,38.1757,38.1757,38.007,38.0198,3337.2998414433,0
+UEVM.US,D,20190827,000000,38.1954,38.1954,38.0632,38.1066,4157.4321536327,0
+UEVM.US,D,20190828,000000,38.0356,38.2289,38.0356,38.2142,2322.5254971891,0
+UEVM.US,D,20190829,000000,38.3641,38.6975,38.3641,38.6719,3604.9326355323,0
+UEVM.US,D,20190830,000000,38.8909,38.9441,38.8909,38.9441,1795.3699936805,0
+UEVM.US,D,20190903,000000,38.8119,38.8544,38.7784,38.8415,2475.6033453234,0
+UEVM.US,D,20190904,000000,39.2962,39.4196,39.2962,39.4008,3446.7859844797,0
+UEVM.US,D,20190905,000000,39.7194,39.7204,39.7194,39.7204,1126.2880084579,0
+UEVM.US,D,20190906,000000,39.9069,39.9069,39.7194,39.8259,4489.9456250766,0
+UEVM.US,D,20190909,000000,39.9453,39.9453,39.8122,39.8723,4875.1746468714,0
+UEVM.US,D,20190910,000000,39.9069,40.0144,39.8802,40.0114,3899.9369653804,0
+UEVM.US,D,20190911,000000,40.1989,40.3556,40.1989,40.3556,3664.7445099688,0
+UEVM.US,D,20190912,000000,40.556,40.7167,40.556,40.6832,3119.3413159541,0
+UEVM.US,D,20190913,000000,40.9426,40.9525,40.8775,40.9051,7263.5945819991,0
+UEVM.US,D,20190916,000000,40.7266,40.7286,40.7266,40.7286,1644.3196667135,0
+UEVM.US,D,20190917,000000,40.4721,40.694,40.4721,40.6585,5756.1325940811,0
+UEVM.US,D,20190918,000000,40.6319,40.6891,40.3488,40.5836,2968.2909889872,0
+UEVM.US,D,20190919,000000,40.4435,40.4632,40.263,40.263,3342.3686443616,0
+UEVM.US,D,20190920,000000,40.3685,40.3685,40.1703,40.2116,3734.6939902421,0
+UEVM.US,D,20190923,000000,39.965,40.1298,39.7855,40.1298,4975.5369446548,0
+UEVM.US,D,20190924,000000,40.0864,40.0864,39.8319,39.9069,3667.7857917199,0
+UEVM.US,D,20190925,000000,39.5734,39.8546,39.5734,39.8546,2646.9288839637,0
+UEVM.US,D,20190926,000000,39.7757,39.7796,39.6711,39.7796,8709.2171743132,0
+UEVM.US,D,20190927,000000,39.4946,39.5044,39.3347,39.386,5407.3989532984,0
+UEVM.US,D,20190930,000000,39.6523,39.6908,39.6021,39.6021,3124.4101188725,0
+UEVM.US,D,20191001,000000,39.4462,39.4462,39.2874,39.2874,3931.3635434742,0
+UEVM.US,D,20191002,000000,38.9954,39.0418,38.9381,39.0349,3025.0615816728,0
+UEVM.US,D,20191003,000000,39.1838,39.3998,39.1838,39.3771,3221.7311349048,0
+UEVM.US,D,20191004,000000,39.3347,39.5676,39.3347,39.5222,2008.2597162513,0
+UEVM.US,D,20191007,000000,39.3535,39.3535,39.2913,39.2913,2212.025593569,0
+UEVM.US,D,20191008,000000,39.1838,39.1838,39.0605,39.0674,1324.9850828573,0
+UEVM.US,D,20191009,000000,39.2775,39.3722,39.2212,39.2212,1631.1407791258,0
+UEVM.US,D,20191010,000000,39.4787,39.7648,39.4787,39.7037,4679.518854223,0
+UEVM.US,D,20191011,000000,40.1436,40.3784,40.1436,40.259,4025.6432777555,0
+UEVM.US,D,20191014,000000,40.114,40.1604,40.0814,40.0814,6124.1276859535,0
+UEVM.US,D,20191015,000000,40.0864,40.3221,40.0864,40.2876,2180.5990154752,0
+UEVM.US,D,20191016,000000,40.2471,40.4306,40.2471,40.4306,3761.0517654175,0
+UEVM.US,D,20191017,000000,40.697,40.7068,40.5816,40.6102,6662.4345558825,0
+UEVM.US,D,20191018,000000,40.4919,40.5115,40.4622,40.4622,1534.8335236771,0
+UEVM.US,D,20191021,000000,40.697,40.8065,40.6792,40.8065,4996.8259169119,0
+UEVM.US,D,20191022,000000,40.8676,40.9801,40.8242,40.8736,6898.6407718777,0
+UEVM.US,D,20191023,000000,40.6861,40.8153,40.6861,40.8153,2269.8099468382,0
+UEVM.US,D,20191024,000000,40.9801,40.9801,40.8854,40.916,2267.7824256709,0
+UEVM.US,D,20191025,000000,40.8676,41.0551,40.8676,41.0432,2262.7136227526,0
+UEVM.US,D,20191028,000000,41.0827,41.1774,41.0827,41.1241,2359.0208782012,0
+UEVM.US,D,20191029,000000,40.914,40.9525,40.9121,40.9121,5934.5544568071,0
+UEVM.US,D,20191030,000000,40.775,41.0216,40.6891,41.0216,2440.1217248949,0
+UEVM.US,D,20191031,000000,40.9426,40.9426,40.556,40.6575,1209.4163763189,0
+UEVM.US,D,20191101,000000,41.1399,41.2809,41.1399,41.2307,3689.0747639769,0
+UEVM.US,D,20191104,000000,41.7712,41.7712,41.639,41.639,2475.6033453234,0
+UEVM.US,D,20191105,000000,41.8541,41.8826,41.8432,41.8432,2164.3788461365,0
+UEVM.US,D,20191106,000000,41.8166,41.8166,41.7712,41.782,3640.4142559608,0
+UEVM.US,D,20191107,000000,42.1391,42.3078,42.007,42.1253,3620.1390442873,0
+UEVM.US,D,20191108,000000,41.9448,41.9448,41.791,41.8126,2185.6678183936,0
+UEVM.US,D,20191111,000000,41.2356,41.4793,41.2356,41.4555,8536.8778750893,0
+UEVM.US,D,20191112,000000,41.3954,41.3954,41.2257,41.2395,3511.6666618346,0
+UEVM.US,D,20191113,000000,40.9327,41.0107,40.9327,40.9958,2387.406174544,0
+UEVM.US,D,20191114,000000,40.8854,40.9791,40.8095,40.9791,3173.0706268887,0
+UEVM.US,D,20191115,000000,41.1873,41.3007,41.1873,41.2514,2281.9750738423,0
+UEVM.US,D,20191118,000000,41.3204,41.3372,41.2405,41.2405,3845.1938938622,0
+UEVM.US,D,20191119,000000,41.4319,41.4319,41.3253,41.3253,3215.6485714028,0
+UEVM.US,D,20191120,000000,41.3855,41.3855,41.2158,41.2346,3836.0700486092,0
+UEVM.US,D,20191121,000000,41.0186,41.1024,41.0186,41.1024,3614.0564807853,0
+UEVM.US,D,20191122,000000,40.9899,41.0502,40.9899,41.0502,3801.6021887644,0
+UEVM.US,D,20191125,000000,41.4063,41.5167,41.4063,41.4477,2904.424072216,0
+UEVM.US,D,20191126,000000,41.1962,41.3027,41.1113,41.3027,3137.5890064602,0
+UEVM.US,D,20191127,000000,41.1212,41.2059,41.1024,41.1823,2793.9241685959,0
+UEVM.US,D,20191129,000000,40.8105,40.8105,40.6595,40.6595,3073.7220896889,0
+UEVM.US,D,20191202,000000,40.7058,40.7058,40.6387,40.6684,2454.3143730663,0
+UEVM.US,D,20191203,000000,40.3695,40.5195,40.3271,40.5195,2641.8600810453,0
+UEVM.US,D,20191204,000000,40.84,40.9603,40.84,40.8726,14764.409140578,0
+UEVM.US,D,20191205,000000,40.8203,40.8982,40.7601,40.7651,4321.6613681873,0
+UEVM.US,D,20191206,000000,40.9466,41.0857,40.9416,41.0857,2193.777903063,0
+UEVM.US,D,20191209,000000,40.9949,41.0521,40.8903,40.8903,3166.9880633866,0
+UEVM.US,D,20191210,000000,41.0216,41.0698,41.0216,41.0521,3899.9369653804,0
+UEVM.US,D,20191211,000000,41.4378,41.5858,41.4378,41.5858,2878.0662970405,0
+UEVM.US,D,20191212,000000,41.6755,42.3147,41.6755,42.3147,47488.600781461,0
+UEVM.US,D,20191213,000000,42.0513,42.3354,41.9842,42.0326,21238.284227897,0
+UEVM.US,D,20191216,000000,42.4054,42.5879,42.4054,42.4765,7161.2047630484,0
+UEVM.US,D,20191217,000000,42.6175,42.6758,42.6175,42.6462,6480.9714114055,0
+UEVM.US,D,20191218,000000,42.6885,42.7665,42.5879,42.733,4800.1563636798,0
+UEVM.US,D,20191219,000000,42.5949,42.7823,42.5879,42.7517,5360.7659664496,0
+UEVM.US,D,20191220,000000,42.8149,42.8583,42.801,42.8415,5139.7661592094,0
+UEVM.US,D,20191223,000000,42.8395,42.872,42.8247,42.872,4357.1429886158,0
+UEVM.US,D,20191224,000000,42.7823,42.8395,42.7823,42.7961,1884.5809250435,0
+UEVM.US,D,20191226,000000,43.0782,43.1404,43.0782,43.1404,1499.3519032487,0
+UEVM.US,D,20191227,000000,43.3287,43.3574,43.31,43.314,1511.5170302527,0
+UEVM.US,D,20191230,000000,43.5132,43.5132,43.1611,43.1611,2473.575824156,0
+UEVM.US,D,20191231,000000,43.386,43.386,43.2469,43.3475,3082.845934942,0
+UEVM.US,D,20200102,000000,43.7924,43.9858,43.7302,43.9689,8995.0976589083,0
+UEVM.US,D,20200103,000000,43.31,43.4442,43.3001,43.3031,4464.6016104849,0
+UEVM.US,D,20200106,000000,42.8168,42.9716,42.8168,42.9688,7052.7323805957,0
+UEVM.US,D,20200107,000000,42.9135,42.9559,42.9135,42.9559,4621.7345009538,0
+UEVM.US,D,20200108,000000,42.7596,43.1453,42.7596,42.9786,6698.9299368946,0
+UEVM.US,D,20200109,000000,43.2331,43.2716,43.1059,43.1355,5877.7838641215,0
+UEVM.US,D,20200110,000000,43.3011,43.3692,43.2864,43.2864,3892.8406412947,0
+UEVM.US,D,20200113,000000,43.4836,43.9236,43.4836,43.9236,5224.9220482377,0
+UEVM.US,D,20200114,000000,43.7737,43.8496,43.6957,43.8171,3018.9790181707,0
+UEVM.US,D,20200115,000000,43.6376,43.6671,43.6178,43.6326,2544.5390650129,0
+UEVM.US,D,20200116,000000,43.7519,43.8506,43.7352,43.8506,4115.8679697022,0
+UEVM.US,D,20200117,000000,43.966,44.0873,43.966,44.0873,2007.2459556676,0
+UEVM.US,D,20200121,000000,43.165,43.245,43.0496,43.0634,4636.9409097089,0
+UEVM.US,D,20200122,000000,43.3209,43.3209,43.2331,43.2912,6043.0268392598,0
+UEVM.US,D,20200123,000000,42.6137,42.9016,42.439,42.9016,4430.1337506401,0
+UEVM.US,D,20200124,000000,42.8651,42.8651,42.439,42.5367,8184.0891919719,0
+UEVM.US,D,20200127,000000,40.8558,41.273,40.8558,41.2375,4402.762214881,0
+UEVM.US,D,20200128,000000,41.3589,41.3786,41.3589,41.3786,3655.6206647158,0
+UEVM.US,D,20200129,000000,41.423,41.5128,41.4131,41.4131,3778.2856953399,0
+UEVM.US,D,20200130,000000,40.5283,40.8647,40.3833,40.8647,9291.1157493401,0
+UEVM.US,D,20200131,000000,40.1604,40.1604,39.7451,39.7826,252948.47203455,0
+UEVM.US,D,20200203,000000,40.036,40.1998,40.036,40.1219,15994.100728569,0
+UEVM.US,D,20200204,000000,41.1557,41.1557,40.9347,40.9347,29391.960602359,0
+UEVM.US,D,20200205,000000,41.3589,41.3688,41.2188,41.273,18018.58061416,0
+UEVM.US,D,20200206,000000,41.6291,41.6291,41.3017,41.3017,5965.9810349009,0
+UEVM.US,D,20200207,000000,40.7562,40.771,40.702,40.7611,3844.1801332785,0
+UEVM.US,D,20200210,000000,40.9722,40.9722,40.8756,40.9673,4508.1933155827,0
+UEVM.US,D,20200211,000000,41.3589,41.5029,41.3589,41.3914,3120.3550765378,0
+UEVM.US,D,20200212,000000,41.7446,41.861,41.7249,41.8027,17030.164045081,0
+UEVM.US,D,20200213,000000,41.5325,41.5897,41.4723,41.4723,7287.9248360072,0
+UEVM.US,D,20200214,000000,41.4881,41.493,41.3786,41.4506,3659.6757070505,0
+UEVM.US,D,20200218,000000,41.2533,41.2918,41.2434,41.2533,3965.831403319,0
+UEVM.US,D,20200219,000000,41.493,41.493,41.4624,41.4634,3632.3041712914,0
+UEVM.US,D,20200220,000000,40.916,40.916,40.6437,40.7039,2221.1494388221,0
+UEVM.US,D,20200221,000000,40.5599,40.8657,40.5599,40.6329,12803.796171758,0
+UEVM.US,D,20200224,000000,38.876,39.171,38.876,39.0023,3071.6945685216,0
+UEVM.US,D,20200225,000000,39.0447,39.0447,38.6127,38.6127,2545.5528255966,0
+UEVM.US,D,20200226,000000,39.02,39.4077,38.954,38.9756,9105.5975625284,0
+UEVM.US,D,20200227,000000,38.8464,38.875,38.4006,38.4006,5968.0085560682,0
+UEVM.US,D,20200228,000000,37.3708,38.0553,36.9732,38.0553,21208.885170971,0
+UEVM.US,D,20200302,000000,38.3247,38.6857,38.2201,38.6857,18176.727265212,0
+UEVM.US,D,20200303,000000,38.9046,38.9046,38.3354,38.5929,4307.4687200159,0
+UEVM.US,D,20200304,000000,38.9194,39.1049,38.9194,39.1049,3590.7399873609,0
+UEVM.US,D,20200305,000000,38.7893,38.7893,38.3828,38.3828,14058.831774342,0
+UEVM.US,D,20200306,000000,37.6341,37.9498,37.6341,37.8581,2810.1443379346,0
+UEVM.US,D,20200309,000000,35.4778,35.8497,35.4571,35.7126,33798.777859574,0
+UEVM.US,D,20200310,000000,36.7138,36.7425,36.0174,36.7237,46500.184212382,0
+UEVM.US,D,20200311,000000,35.9987,35.9987,35.1572,35.393,16693.595531302,0
+UEVM.US,D,20200312,000000,32.7711,32.7711,31.3901,31.7767,16458.40307589,0
+UEVM.US,D,20200313,000000,32.2404,33.3994,32.1053,33.3994,6754.6867689965,0
+UEVM.US,D,20200316,000000,29.4488,30.4983,29.4488,29.5593,13872.299826947,0
+UEVM.US,D,20200317,000000,29.8079,30.7913,29.4586,30.7913,7608.2731804471,0
+UEVM.US,D,20200318,000000,28.637,28.7602,27.9514,28.3095,9012.3315888307,0
+UEVM.US,D,20200319,000000,27.7817,28.3095,27.7817,28.1083,24565.446463504,0
+UEVM.US,D,20200320,000000,29.5938,29.6421,28.6468,28.6636,7073.0075922691,0
+UEVM.US,D,20200323,000000,28.344,28.344,27.6505,28.127,13469.83687523,0
+UEVM.US,D,20200324,000000,29.8641,30.1255,29.8641,30.0633,10424.500081884,0
+UEVM.US,D,20200325,000000,30.8594,32.192,30.8594,31.7688,102482.07116383,0
+UEVM.US,D,20200326,000000,31.8744,32.921,31.8744,32.921,2244.4659322465,0
+UEVM.US,D,20200327,000000,31.4393,31.6317,31.3368,31.3368,86930.983810329,0
+UEVM.US,D,20200330,000000,31.6317,31.8863,31.6317,31.8863,1688.925132395,0
+UEVM.US,D,20200331,000000,31.8448,32.2305,31.8448,31.896,23180.649506209,0
+UEVM.US,D,20200401,000000,30.956,30.956,30.6887,30.6887,5019.1286497526,0
+UEVM.US,D,20200402,000000,31.5538,31.5617,31.2165,31.5617,1919.0487848883,0
+UEVM.US,D,20200403,000000,31.5153,31.6031,30.9767,31.109,5798.7105385952,0
+UEVM.US,D,20200406,000000,32.3557,32.5925,32.3557,32.5866,5660.8390992161,0
+UEVM.US,D,20200407,000000,33.6115,33.6115,32.8105,32.8806,31386.027670439,0
+UEVM.US,D,20200408,000000,32.8105,33.2988,32.8105,33.2722,4281.1109448405,0
+UEVM.US,D,20200409,000000,33.8157,33.942,33.5415,33.5415,6000.4488947457,0
+UEVM.US,D,20200413,000000,33.4093,33.6115,33.3224,33.6115,4135.129420792,0
+UEVM.US,D,20200414,000000,34.3848,34.4815,34.3464,34.4085,2494.8647964131,0
+UEVM.US,D,20200415,000000,33.4478,33.6411,33.3797,33.5345,4960.3305358997,0
+UEVM.US,D,20200416,000000,33.5296,33.651,33.3708,33.4783,2851.7085218651,0
+UEVM.US,D,20200417,000000,34.1323,34.1323,33.8265,33.9735,23022.502855157,0
+UEVM.US,D,20200420,000000,33.7674,34.0948,33.7674,33.8246,4464.6016104849,0
+UEVM.US,D,20200421,000000,33.0621,33.0621,32.8391,32.9486,4268.9458178365,0
+UEVM.US,D,20200422,000000,33.72,33.7377,33.6115,33.6628,10733.697059903,0
+UEVM.US,D,20200423,000000,34.0396,34.1767,33.718,33.718,2865.9011700365,0
+UEVM.US,D,20200424,000000,33.4863,33.6065,33.3718,33.6065,5601.0272247795,0
+UEVM.US,D,20200427,000000,34.2684,34.5062,34.2684,34.5062,10188.293865888,0
+UEVM.US,D,20200428,000000,34.955,35.0418,34.6255,34.6848,2258.6585804179,0
+UEVM.US,D,20200429,000000,35.3259,35.6109,35.3259,35.6109,5284.7339226743,0
+UEVM.US,D,20200430,000000,35.3891,35.4867,34.7183,34.81,3031.1441451748,0
+UEVM.US,D,20200501,000000,34.0267,34.0811,33.5345,33.72,1584.507792277,0
+UEVM.US,D,20200504,000000,34.0465,34.1747,33.8837,34.1747,5698.3482408119,0
+UEVM.US,D,20200505,000000,34.4815,34.4815,34.2704,34.2704,5413.4815168005,0
+UEVM.US,D,20200506,000000,34.2497,34.2497,34.1362,34.1362,5376.9861357883,0
+UEVM.US,D,20200507,000000,34.2053,34.4529,34.2053,34.3188,2028.5349279247,0
+UEVM.US,D,20200508,000000,34.807,34.9451,34.7814,34.8465,4630.8583462068,0
+UEVM.US,D,20200511,000000,34.5495,34.5703,34.4194,34.4894,4103.7028426982,0
+UEVM.US,D,20200512,000000,34.665,34.8386,34.3819,34.3819,5918.3342874684,0
+UEVM.US,D,20200513,000000,34.3267,34.3267,34.0563,34.2566,5933.5406962234,0
+UEVM.US,D,20200514,000000,33.5928,34.2773,33.5928,34.2773,1660.5398360523,0
+UEVM.US,D,20200515,000000,33.9508,34.0613,33.9508,33.9853,1287.4759412615,0
+UEVM.US,D,20200518,000000,34.7143,35.1897,34.7143,35.1897,5538.1740685919,0
+UEVM.US,D,20200519,000000,35.1089,35.2549,34.9708,34.9708,3789.4370617603,0
+UEVM.US,D,20200520,000000,35.2549,35.3555,35.2026,35.251,2475.6033453234,0
+UEVM.US,D,20200521,000000,35.0704,35.0704,34.9018,34.9421,5060.6928336831,0
+UEVM.US,D,20200522,000000,34.2773,34.3148,34.2773,34.3148,979.2927238257,0
+UEVM.US,D,20200526,000000,35.3308,35.3782,35.0487,35.0487,1750.7645279989,0
+UEVM.US,D,20200527,000000,35.031,35.1907,34.9363,35.1907,955.97623040128,0
+UEVM.US,D,20200528,000000,35.3693,35.4482,35.0329,35.0329,2859.8186065345,0
+UEVM.US,D,20200529,000000,35.2401,35.5932,35.2164,35.5774,1244.8979967474,0
+UEVM.US,D,20200601,000000,35.901,36.3163,35.901,36.3064,3054.4606385992,0
+UEVM.US,D,20200602,000000,36.8677,37.1478,36.8677,37.1478,5264.4587110009,0
+UEVM.US,D,20200603,000000,37.639,38.0938,37.639,38.012,1470.9666069059,0
+UEVM.US,D,20200604,000000,37.3214,37.3934,37.2494,37.2494,5217.825724152,0
+UEVM.US,D,20200605,000000,38.2586,38.3247,38.2151,38.2151,5119.490947536,0
+UEVM.US,D,20200608,000000,38.1136,38.5298,38.1136,38.5298,1882.5534038761,0
+UEVM.US,D,20200609,000000,38.0267,38.3306,38.0267,38.3128,4574.0877535213,0
+UEVM.US,D,20200610,000000,38.2773,38.2961,38.2773,38.2961,1166.8384318047,0
+UEVM.US,D,20200611,000000,37.0887,37.2455,36.4189,36.4189,11521.389033416,0
+UEVM.US,D,20200612,000000,36.7808,37.0413,36.5303,37.0413,5615.2198729509,0
+UEVM.US,D,20200615,000000,36.0351,36.6457,36.0351,36.5471,6441.4347486423,0
+UEVM.US,D,20200616,000000,37.3984,37.3984,36.7552,36.7552,2480.6721482417,0
+UEVM.US,D,20200617,000000,37.1666,37.1754,37.061,37.0808,2004.2046739166,0
+UEVM.US,D,20200618,000000,37.1863,37.1863,37.1617,37.1617,1313.833716437,0
+UEVM.US,D,20200619,000000,37.496,37.496,37.1764,37.2021,2314.4154125197,0
+UEVM.US,D,20200622,000000,37.2159,37.496,37.2159,37.4556,2753.3737452491,0
+UEVM.US,D,20200623,000000,37.5631,37.6973,37.4921,37.4921,4359.1705097831,0
+UEVM.US,D,20200624,000000,37.2633,37.2633,36.7808,36.9782,1988.9982651615,0
+UEVM.US,D,20200625,000000,37.0649,37.0649,37.0314,37.061,930.63221580952,0
+UEVM.US,D,20200626,000000,36.7611,36.7808,36.7088,36.7088,1946.4203206474,0
+UEVM.US,D,20200629,000000,36.7326,36.8233,36.7326,36.8233,809.99470635273,0
+UEVM.US,D,20200630,000000,36.6201,36.6596,36.6201,36.6596,943.81110339723,0
+UEVM.US,D,20200701,000000,37.0018,37.0639,36.8963,37.0639,1152.6457836334,0
+UEVM.US,D,20200702,000000,37.7841,37.7841,37.7279,37.7664,1194.2099675638,0
+UEVM.US,D,20200706,000000,39.244,39.4216,39.1177,39.4216,6203.2010114798,0
+UEVM.US,D,20200707,000000,38.9046,38.9629,38.7528,38.7528,4517.3171608357,0
+UEVM.US,D,20200708,000000,39.0704,39.3337,39.0506,39.3249,9010.3040676634,0
+UEVM.US,D,20200709,000000,39.3633,39.392,38.955,39.0398,4675.4638118883,0
+UEVM.US,D,20200710,000000,38.7794,38.802,38.6639,38.802,6982.7829003224,0
+UEVM.US,D,20200713,000000,39.1581,39.3239,38.8346,38.8346,2111.6632957856,0
+UEVM.US,D,20200714,000000,38.9204,39.0931,38.9204,39.0931,1879.5121221251,0
+UEVM.US,D,20200715,000000,39.0319,39.1187,39.0319,39.1187,3596.8225508629,0
+UEVM.US,D,20200716,000000,38.5762,38.7754,38.5762,38.7754,1722.3792316562,0
+UEVM.US,D,20200717,000000,38.9786,38.9786,38.9254,38.9579,1386.8244784612,0
+UEVM.US,D,20200720,000000,39.4403,39.7037,39.4403,39.7037,1080.6687821928,0
+UEVM.US,D,20200721,000000,39.8082,39.8575,39.5715,39.6692,1833.8928958599,0
+UEVM.US,D,20200722,000000,39.7412,39.7412,39.5863,39.679,1489.214297412,0
+UEVM.US,D,20200723,000000,39.5379,39.5379,39.2085,39.2489,1663.5811178033,0
+UEVM.US,D,20200724,000000,39.0418,39.1039,38.9056,39.1039,2849.6810006978,0
+UEVM.US,D,20200727,000000,39.314,39.5567,39.314,39.5567,1068.5036551887,0
+UEVM.US,D,20200728,000000,39.2026,39.2026,39.0841,39.0841,739.03146549579,0
+UEVM.US,D,20200729,000000,39.5567,39.7342,39.5567,39.6376,1847.0717834476,0
+UEVM.US,D,20200730,000000,39.0901,39.3623,39.0901,39.3623,1594.6453981137,0
+UEVM.US,D,20200731,000000,39.0131,39.1394,38.9056,39.1394,2195.8054242303,0
+UEVM.US,D,20200803,000000,39.4216,39.5053,39.4018,39.4718,4107.7578850329,0
+UEVM.US,D,20200804,000000,39.7214,39.964,39.7214,39.964,1222.5952639066,0
+UEVM.US,D,20200805,000000,40.2669,40.41,40.2669,40.3191,1242.87047558,0
+UEVM.US,D,20200806,000000,40.1683,40.3725,40.1683,40.3725,2072.1266330225,0
+UEVM.US,D,20200807,000000,39.8378,39.963,39.7796,39.9483,2022.4523644226,0
+UEVM.US,D,20200810,000000,40.1199,40.2205,40.1199,40.2205,3200.4421626478,0
+UEVM.US,D,20200811,000000,40.4602,40.4899,40.1929,40.1929,3486.3226472428,0
+UEVM.US,D,20200812,000000,40.2284,40.3044,40.188,40.2068,46401.849435766,0
+UEVM.US,D,20200813,000000,40.1979,40.2225,40.1189,40.1189,991.45785082975,0
+UEVM.US,D,20200814,000000,40.1406,40.2068,40.1022,40.1387,2929.7680868077,0
+UEVM.US,D,20200817,000000,40.4257,40.5244,40.3824,40.4563,2201.8879877323,0
+UEVM.US,D,20200818,000000,39.9947,40.0657,39.9947,40.0657,598.11874436559,0
+UEVM.US,D,20200819,000000,39.9848,39.9848,39.7164,39.7164,902.24691946674,0
+UEVM.US,D,20200820,000000,38.8474,39.1877,38.7705,39.1877,4300.3723959303,0
+UEVM.US,D,20200821,000000,38.9934,39.2854,38.9934,39.2716,241221.28960264,0
+UEVM.US,D,20200824,000000,39.7608,39.7608,39.5478,39.607,3702.2536515647,0
+UEVM.US,D,20200825,000000,39.8872,39.9848,39.8329,39.9848,72115.886640568,0
+UEVM.US,D,20200826,000000,39.751,39.8477,39.751,39.8191,1624.0444550401,0
+UEVM.US,D,20200827,000000,39.3525,39.4698,39.3525,39.4028,72915.743741084,0
+UEVM.US,D,20200828,000000,39.7313,39.8743,39.7313,39.8743,2551.6353890986,0
+UEVM.US,D,20200831,000000,38.9155,39.1552,38.9155,39.1552,72884.31716299,0
+UEVM.US,D,20200901,000000,39.392,39.4688,39.392,39.4688,735.99018374478,0
+UEVM.US,D,20200902,000000,39.2272,39.4482,39.1581,39.4482,1177.9897982251,0
+UEVM.US,D,20200903,000000,38.8958,38.9254,38.8869,38.9046,1822.7415294396,0
+UEVM.US,D,20200904,000000,38.5564,39.0121,38.5564,39.0092,1180.0173193925,0
+UEVM.US,D,20200908,000000,38.6915,38.6915,38.4667,38.4667,1098.9164726988,0
+UEVM.US,D,20200909,000000,38.7893,38.9559,38.7893,38.955,123860.25435228,0
+UEVM.US,D,20200910,000000,38.8375,38.8375,38.2931,38.3237,2145.1173950468,0
+UEVM.US,D,20200911,000000,38.6639,38.6639,38.4844,38.5111,3092.9835407787,0
+UEVM.US,D,20200914,000000,39.0131,39.1206,39.0131,39.1206,101575.76920203,0
+UEVM.US,D,20200915,000000,39.392,39.4117,39.3101,39.3101,70303.282716965,0
+UEVM.US,D,20200916,000000,39.4018,39.5478,39.2854,39.315,2834.4745919427,0
+UEVM.US,D,20200917,000000,39.1394,39.3111,39.1197,39.3111,3775.2444135889,0
+UEVM.US,D,20200918,000000,39.2617,39.2617,39.0418,39.1079,2853.7360430325,0
+UEVM.US,D,20200921,000000,38.2931,38.5466,38.152,38.5466,4934.986521308,0
+UEVM.US,D,20200922,000000,38.2654,38.2654,38.08,38.155,4144.253266045,0
+UEVM.US,D,20200923,000000,38.0228,38.0228,37.42,37.494,4384.5145243749,0
+UEVM.US,D,20200924,000000,37.0994,37.5464,37.0994,37.4497,5006.9635227486,0
+UEVM.US,D,20200925,000000,36.9535,37.278,36.9535,37.278,3036.2129480931,0
+UEVM.US,D,20200928,000000,37.8857,37.8955,37.6736,37.7575,2262.7136227526,0
+UEVM.US,D,20200929,000000,37.6243,37.8225,37.6243,37.7584,2947.0020167301,0
+UEVM.US,D,20200930,000000,37.7406,38.1678,37.7406,38.0898,12028.26932525,0
+UEVM.US,D,20201001,000000,38.1973,38.4647,38.1973,38.4647,1542.9436083465,0
+UEVM.US,D,20201002,000000,38.0711,38.2931,38.0701,38.0701,3994.2166996618,0
+UEVM.US,D,20201005,000000,38.3828,38.586,38.3828,38.5703,111664.71453072,0
+UEVM.US,D,20201006,000000,38.5713,38.6728,38.3907,38.3986,26465.233797302,0
+UEVM.US,D,20201007,000000,38.6995,38.7715,38.66,38.7577,1447.6501134815,0
+UEVM.US,D,20201008,000000,38.9323,39.1069,38.9323,39.0595,70067.07650097,0
+UEVM.US,D,20201009,000000,39.2065,39.3801,39.2065,39.316,1372.6318302899,0
+UEVM.US,D,20201012,000000,39.3702,39.5172,39.3702,39.4442,3476.1850414061,0
+UEVM.US,D,20201013,000000,39.1552,39.2212,39.1266,39.2212,257410.03236328,0
+UEVM.US,D,20201014,000000,39.244,39.2825,39.0388,39.0881,75745.149530108,0
+UEVM.US,D,20201015,000000,38.7478,38.9786,38.7379,38.9786,700326.08641125,0
+UEVM.US,D,20201016,000000,39.2144,39.2154,39.1266,39.1266,2056.9202242674,0
+UEVM.US,D,20201019,000000,39.3406,39.3406,39.0931,39.0931,5925.4306115541,0
+UEVM.US,D,20201020,000000,39.3801,39.5063,39.3801,39.5063,2008.2597162513,0
+UEVM.US,D,20201021,000000,39.6129,39.7777,39.6129,39.6602,4465.6153710685,0
+UEVM.US,D,20201022,000000,39.7194,39.7402,39.7194,39.7402,1025.9257106745,0
+UEVM.US,D,20201023,000000,39.8457,39.9197,39.7727,39.9197,796.81581876501,0
+UEVM.US,D,20201026,000000,39.2726,39.4482,39.2045,39.3081,10343.39923519,0
+UEVM.US,D,20201027,000000,39.097,39.097,39.0181,39.0516,1540.9160871792,0
+UEVM.US,D,20201028,000000,38.4065,38.4163,38.1253,38.1402,6348.1687749447,0
+UEVM.US,D,20201029,000000,38.3088,38.3779,38.2901,38.3227,7403.4935425456,0
+UEVM.US,D,20201030,000000,37.9596,37.9991,37.648,37.714,5992.3388100763,0
+UEVM.US,D,20201102,000000,38.4163,38.4262,38.2615,38.3957,9951.0738893096,0
+UEVM.US,D,20201103,000000,38.9125,39.1118,38.9125,39.1118,3716.446299736,0
+UEVM.US,D,20201104,000000,39.3604,39.8161,39.2242,39.7293,17268.397782244,0
+UEVM.US,D,20201105,000000,40.4296,40.6674,40.3814,40.622,6445.489790977,0
+UEVM.US,D,20201106,000000,40.555,40.9357,40.479,40.8193,23528.369386408,0
+UEVM.US,D,20201109,000000,41.9665,41.9665,41.1694,41.1694,6505.3016654136,0
+UEVM.US,D,20201110,000000,41.4418,41.5483,41.2277,41.4092,4506.1657944154,0
+UEVM.US,D,20201111,000000,41.9083,42.0306,41.859,42.0267,6651.2831894621,0
+UEVM.US,D,20201112,000000,41.8294,41.8412,41.4545,41.5098,9393.5055682908,0
+UEVM.US,D,20201113,000000,41.7722,41.8392,41.7515,41.7939,2884.1488605426,0
+UEVM.US,D,20201116,000000,41.9764,42.1026,41.9764,42.0928,14006.116223991,0
+UEVM.US,D,20201117,000000,42.0731,42.1421,42.0445,42.1086,1368.5767879552,0
+UEVM.US,D,20201118,000000,42.1806,42.3118,42.1076,42.1076,93178.79028749,0
+UEVM.US,D,20201119,000000,41.9172,42.1411,41.9172,42.1411,3761.0517654175,0
+UEVM.US,D,20201120,000000,42.0445,42.2201,42.0445,42.1598,2325.5667789401,0
+UEVM.US,D,20201123,000000,42.1845,42.1845,42.1223,42.1223,871.83410195663,0
+UEVM.US,D,20201124,000000,42.1618,42.4104,42.1618,42.4104,2540.4840226783,0
+UEVM.US,D,20201125,000000,42.2299,42.3177,42.2299,42.3177,604.20130786762,0
+UEVM.US,D,20201127,000000,42.5407,42.7843,42.5407,42.7212,3030.1303845911,0
+UEVM.US,D,20201130,000000,42.1707,42.1707,41.8096,41.8096,3594.7950296956,0
+UEVM.US,D,20201201,000000,42.4617,42.6472,42.4617,42.5653,1851.1268257823,0
+UEVM.US,D,20201202,000000,42.4222,42.6353,42.4222,42.6353,1594.6453981137,0
+UEVM.US,D,20201203,000000,42.8612,43.0565,42.7744,42.8365,2717.8921248206,0
+UEVM.US,D,20201204,000000,42.9885,43.1729,42.9885,43.164,2983.4973977423,0
+UEVM.US,D,20201207,000000,43.094,43.1532,42.9589,42.9786,3622.1665654547,0
+UEVM.US,D,20201208,000000,42.9391,42.9885,42.9391,42.9716,1096.8889515315,0
+UEVM.US,D,20201209,000000,43.0565,43.0565,42.5879,42.7231,1470.9666069059,0
+UEVM.US,D,20201210,000000,42.9786,43.1059,42.9589,43.1059,837.36624211183,0
+UEVM.US,D,20201211,000000,42.7941,43.0111,42.7941,42.876,2814.1993802693,0
+UEVM.US,D,20201214,000000,42.949,42.949,42.7468,42.7468,1822.7415294396,0
+UEVM.US,D,20201215,000000,42.8809,43.0753,42.8612,43.0714,2979.4423554076,0
+UEVM.US,D,20201216,000000,42.9293,42.9885,42.7941,42.9293,69671.709873338,0
+UEVM.US,D,20201217,000000,43.0565,43.1621,43.0565,43.1621,2935.8506503098,0
+UEVM.US,D,20201218,000000,43.2212,43.3001,43.1265,43.2144,1956.5579264841,0
+UEVM.US,D,20201221,000000,42.5308,42.8908,42.3857,42.732,1825.7828111906,0
+UEVM.US,D,20201222,000000,42.4617,42.4617,42.2102,42.2723,2807.1030561836,0
+UEVM.US,D,20201223,000000,42.657,42.7596,42.657,42.7004,3130.4926823745,0
+UEVM.US,D,20201224,000000,43.0279,43.0299,42.949,43.0299,5004.9360015812,0
+UEVM.US,D,20201228,000000,43.5902,43.6296,43.5241,43.5378,5826.0820743543,0
+UEVM.US,D,20201229,000000,43.7667,43.8792,43.7667,43.8122,2633.749996376,0
+UEVM.US,D,20201230,000000,44.3152,44.3152,44.2324,44.2324,1241.8567149964,0
+UEVM.US,D,20201231,000000,44.4365,44.4365,44.0538,44.2175,5386.1099810414,0
+UEVM.US,D,20210104,000000,44.8843,44.8843,44.4276,44.4345,3993.2029390781,0
+UEVM.US,D,20210105,000000,44.8075,45.2839,44.8075,45.1902,25412.950311452,0
+UEVM.US,D,20210106,000000,45.34,45.6578,45.3293,45.3697,5888.9352305419,0
+UEVM.US,D,20210107,000000,45.6054,45.8471,45.6035,45.8353,2683.4242649758,0
+UEVM.US,D,20210108,000000,46.6047,46.8029,46.5849,46.8029,1586.5353134443,0
+UEVM.US,D,20210111,000000,46.003,46.2308,46.003,46.1391,2651.997686882,0
+UEVM.US,D,20210112,000000,46.2259,46.4913,46.2259,46.4913,2804.0617744326,0
+UEVM.US,D,20210113,000000,46.5672,46.6984,46.5672,46.6738,3008.841412334,0
+UEVM.US,D,20210114,000000,46.8582,46.9855,46.7763,46.8296,2915.5754386364,0
+UEVM.US,D,20210115,000000,46.08,46.0996,45.8372,45.8955,8741.6575129907,0
+UEVM.US,D,20210119,000000,47.015,47.015,46.6934,46.7339,6603.6364420296,0
+UEVM.US,D,20210120,000000,47.091,47.237,47.015,47.2144,3816.8085975194,0
+UEVM.US,D,20210121,000000,47.1798,47.4658,47.16,47.4658,8413.1990838815,0
+UEVM.US,D,20210122,000000,46.6343,46.8208,46.6047,46.8089,2292.112679679,0
+UEVM.US,D,20210125,000000,46.947,47.1107,46.6639,46.9233,6884.4481237063,0
+UEVM.US,D,20210126,000000,46.7911,46.7911,46.6155,46.7734,3799.574667597,0
+UEVM.US,D,20210127,000000,45.7603,46.08,45.7307,45.7327,3852.2902179479,0
+UEVM.US,D,20210128,000000,45.566,45.9586,45.566,45.8334,24334.309050427,0
+UEVM.US,D,20210129,000000,44.7877,44.8055,44.4276,44.5282,3975.9690091557,0
+UEVM.US,D,20210201,000000,45.3993,45.5561,45.3213,45.5561,4430.1337506401,0
+UEVM.US,D,20210202,000000,46.1578,46.2752,46.148,46.2723,128793.21335242,0
+UEVM.US,D,20210203,000000,46.4597,46.6234,46.295,46.5732,21058.848604588,0
+UEVM.US,D,20210204,000000,46.08,46.2762,46.0128,46.2762,27281.311067157,0
+UEVM.US,D,20210205,000000,46.6442,46.8109,46.6442,46.796,1895.7322914638,0
+UEVM.US,D,20210208,000000,46.7319,47.0801,46.7319,46.9371,5392.1925445434,0
+UEVM.US,D,20210209,000000,46.9559,47.2666,46.9559,47.2261,3899.9369653804,0
+UEVM.US,D,20210210,000000,47.6069,47.6069,47.3791,47.3791,3396.0979552962,0
+UEVM.US,D,20210211,000000,48.1119,48.1119,47.9107,47.9907,2521.2225715885,0
+UEVM.US,D,20210212,000000,48.1514,48.1514,47.9482,48.0459,1242.87047558,0
+UEVM.US,D,20210216,000000,48.4542,48.4542,48.2115,48.2115,95342.155373043,0
+UEVM.US,D,20210217,000000,48.0252,48.3536,48.0054,48.3536,3990.1616573271,0
+UEVM.US,D,20210218,000000,47.6069,47.6434,47.306,47.6434,1232.7328697433,0
+UEVM.US,D,20210219,000000,48.1613,48.323,48.0843,48.0843,1574.3701864403,0
+UEVM.US,D,20210222,000000,47.1995,47.4274,47.0545,47.1009,12991.341879737,0
+UEVM.US,D,20210223,000000,46.7023,47.3366,46.6934,47.3366,6176.8432363043,0
+UEVM.US,D,20210224,000000,46.3246,46.8651,46.3246,46.8651,4005.3680660821,0
+UEVM.US,D,20210225,000000,47.1009,47.1009,46.2012,46.2012,3265.3228400027,0
+UEVM.US,D,20210226,000000,46.003,46.0128,45.7652,45.7988,4674.4500513047,0
+UEVM.US,D,20210301,000000,46.4498,46.9559,46.4498,46.6145,3077.7771320236,0
+UEVM.US,D,20210302,000000,46.4409,46.4409,46.2161,46.2979,2117.7458592877,0
+UEVM.US,D,20210303,000000,46.7418,46.7418,46.4143,46.4143,3537.0106764264,0
+UEVM.US,D,20210304,000000,46.0128,46.5179,45.4102,45.5838,7350.7779921948,0
+UEVM.US,D,20210305,000000,46.072,46.0996,45.4476,46.0167,7087.2002404404,0
+UEVM.US,D,20210308,000000,45.4388,45.4388,45.0984,45.1142,7641.7272797082,0
+UEVM.US,D,20210309,000000,45.7899,45.8264,45.4683,45.5324,22826.847062508,0
+UEVM.US,D,20210310,000000,45.9536,45.9536,45.6134,45.7278,10103.13797686,0
+UEVM.US,D,20210311,000000,46.5287,46.8484,46.5287,46.8109,6551.9346522624,0
+UEVM.US,D,20210312,000000,46.295,46.5119,46.295,46.5119,5397.2613474617,0
+UEVM.US,D,20210315,000000,46.5998,46.9706,46.5998,46.9706,2870.9699729548,0
+UEVM.US,D,20210316,000000,47.3435,47.4126,47.1107,47.3297,2534.4014591762,0
+UEVM.US,D,20210317,000000,46.9371,47.5872,46.868,47.382,5919.348048052,0
+UEVM.US,D,20210318,000000,47.16,47.2489,46.7833,46.7833,3196.3871203131,0
+UEVM.US,D,20210319,000000,46.8582,47.1916,46.8208,47.1916,4431.1475112237,0
+UEVM.US,D,20210322,000000,47.2616,47.2616,47.1541,47.1541,763.36171950388,0
+UEVM.US,D,20210323,000000,46.4686,46.4952,46.1193,46.1193,3149.7541334642,0
+UEVM.US,D,20210324,000000,45.8856,45.8856,45.4427,45.4427,5436.7980102249,0
+UEVM.US,D,20210325,000000,45.6824,45.7435,45.6824,45.7435,430.84824805996,0
+UEVM.US,D,20210326,000000,46.0523,46.6116,46.0128,46.6116,2444.1767672296,0
+UEVM.US,D,20210329,000000,46.8296,46.9223,46.8296,46.9223,705.57736623467,0
+UEVM.US,D,20210330,000000,46.9174,47.0545,46.9174,46.9924,2326.5805395238,0
+UEVM.US,D,20210331,000000,46.9075,47.3001,46.9075,47.3001,1314.8474770206,0
+UEVM.US,D,20210401,000000,47.5497,47.6168,47.4225,47.4313,4271.9870995875,0
+UEVM.US,D,20210405,000000,47.8407,47.8407,47.7243,47.8072,637.65540712874,0
+UEVM.US,D,20210406,000000,48.0923,48.0923,47.964,47.964,1589.5765951953,0
+UEVM.US,D,20210407,000000,47.6661,47.818,47.6365,47.7046,2137.0073103774,0
+UEVM.US,D,20210408,000000,48.249,48.4641,48.1711,48.2639,3375.8227436228,0
+UEVM.US,D,20210409,000000,47.8643,47.959,47.8643,47.959,743.08650783047,0
+UEVM.US,D,20210412,000000,47.6947,47.6947,47.5911,47.6848,10517.766055581,0
+UEVM.US,D,20210413,000000,47.7134,47.8989,47.7134,47.8278,10704.298002977,0
+UEVM.US,D,20210414,000000,48.3506,48.3506,48.1514,48.1839,733.96266257744,0
+UEVM.US,D,20210415,000000,48.6426,48.7956,48.6426,48.7531,1828.8240929416,0
+UEVM.US,D,20210416,000000,48.8626,49.0086,48.8251,48.9859,1332.081406943,0
+UEVM.US,D,20210419,000000,49.1447,49.2671,49.0106,49.0185,377279.11129764,0
+UEVM.US,D,20210420,000000,49.1644,49.1644,48.8725,48.8823,219525.79935151,0
+UEVM.US,D,20210421,000000,48.835,49.3114,48.835,49.1743,135826.68428193,0
+UEVM.US,D,20210422,000000,49.0372,49.0372,48.766,48.766,203043.06602162,0
+UEVM.US,D,20210423,000000,49.2572,49.4032,49.2572,49.3312,199964.275129,0
+UEVM.US,D,20210426,000000,49.6518,49.8007,49.6518,49.6814,40372.001484094,0
+UEVM.US,D,20210427,000000,49.7741,49.8284,49.6024,49.6024,18282.158365914,0
+UEVM.US,D,20210428,000000,49.7415,50.0217,49.7415,49.8284,38512.764573642,0
+UEVM.US,D,20210429,000000,49.7296,49.8165,49.6715,49.7849,1324.9850828573,0
+UEVM.US,D,20210430,000000,49.0481,49.0481,48.8922,48.912,4723.1105593208,0
+UEVM.US,D,20210503,000000,48.7561,49.0481,48.7561,48.9504,1922.0900666393,0
+UEVM.US,D,20210504,000000,48.5904,48.5904,48.1909,48.4216,1654.4572725503,0
+UEVM.US,D,20210505,000000,48.7956,48.8803,48.766,48.8222,2714.8508430696,0
+UEVM.US,D,20210506,000000,49.2622,49.5374,49.2622,49.5374,1896.7460520475,0
+UEVM.US,D,20210507,000000,49.9921,50.4311,49.9921,50.3147,2856.7773247835,0
+UEVM.US,D,20210510,000000,50.6352,50.6352,50.002,50.002,12017.11795883,0
+UEVM.US,D,20210511,000000,49.3114,49.7218,49.3114,49.7218,12326.314936849,0
+UEVM.US,D,20210512,000000,48.5026,48.7265,48.0972,48.102,22098.966963433,0
+UEVM.US,D,20210513,000000,48.2786,48.328,48.0548,48.2254,13057.236317676,0
+UEVM.US,D,20210514,000000,48.4829,48.6979,48.4829,48.6781,3667.7857917199,0
+UEVM.US,D,20210517,000000,48.2096,48.3113,48.2096,48.3113,614.33891370432,0
+UEVM.US,D,20210518,000000,49.0086,49.3312,49.0086,49.1556,5818.9857502687,0
+UEVM.US,D,20210519,000000,48.7807,49.1743,48.7807,49.0727,6711.0950638987,0
+UEVM.US,D,20210520,000000,48.8823,49.0777,48.8823,49.0559,5509.7887722492,0
+UEVM.US,D,20210521,000000,48.8626,48.8725,48.5115,48.5115,8329.0569554368,0
+UEVM.US,D,20210524,000000,48.9208,49.1349,48.8823,49.1132,2449.2455701479,0
+UEVM.US,D,20210525,000000,49.2818,49.3213,49.2622,49.2769,5412.4677562168,0
+UEVM.US,D,20210526,000000,49.4377,49.7987,49.4377,49.7564,8325.0019131021,0
+UEVM.US,D,20210527,000000,49.8086,49.928,49.8086,49.928,4215.2165069019,0
+UEVM.US,D,20210528,000000,50.0118,50.1776,50.0118,50.1667,2694.5756313962,0
+UEVM.US,D,20210601,000000,50.8779,51.0051,50.8779,50.9618,9359.037708446,0
+UEVM.US,D,20210602,000000,51.0249,51.084,51.0003,51.0713,2132.9522680427,0
+UEVM.US,D,20210603,000000,50.6549,50.6845,50.6549,50.6845,500.79772833323,0
+UEVM.US,D,20210604,000000,51.0249,51.1068,50.9953,51.1068,2162.3513249692,0
+UEVM.US,D,20210607,000000,50.8305,50.9174,50.8305,50.8848,1647.3609484646,0
+UEVM.US,D,20210608,000000,50.7339,50.7339,50.5386,50.6263,2006.2321950839,0
+UEVM.US,D,20210609,000000,50.5178,50.5386,50.4083,50.4083,23152.264209867,0
+UEVM.US,D,20210610,000000,50.4311,50.6333,50.3718,50.6333,13363.392013945,0
+UEVM.US,D,20210611,000000,50.5879,50.648,50.5879,50.648,400.43543054985,0
+UEVM.US,D,20210614,000000,50.6451,50.6451,50.6194,50.6194,693.41223923062,0
+UEVM.US,D,20210615,000000,50.362,50.4004,50.1756,50.1756,754.23787425085,0
+UEVM.US,D,20210616,000000,50.1282,50.1677,49.3114,49.5284,2314.4154125197,0
+UEVM.US,D,20210617,000000,49.855,49.855,49.5058,49.63,10624.210916867,0
+UEVM.US,D,20210618,000000,49.3785,49.3983,49.2414,49.2414,1448.6638740651,0
+UEVM.US,D,20210621,000000,49.3312,49.7415,49.2039,49.7415,17209.59966839,0
+UEVM.US,D,20210622,000000,49.5649,49.8766,49.5551,49.8766,11962.374887312,0
+UEVM.US,D,20210623,000000,49.7593,49.7593,49.708,49.708,489.64636191285,0
+UEVM.US,D,20210624,000000,50.2022,50.2032,50.1933,50.2032,686.31591514493,0
+UEVM.US,D,20210625,000000,50.6747,50.6747,50.4311,50.5504,6776.9895018373,0
+UEVM.US,D,20210628,000000,50.7142,50.7872,50.7142,50.7872,547.43071518207,0
+UEVM.US,D,20210629,000000,50.3147,50.5434,50.3147,50.5434,427.80696630895,0
+UEVM.US,D,20210630,000000,50.4607,50.5287,50.4113,50.5287,4797.1150819288,0
+UEVM.US,D,20210701,000000,50.3601,50.3867,50.3601,50.3867,398.40790938251,0
+UEVM.US,D,20210702,000000,50.2653,50.4409,50.2653,50.4409,630.55908304305,0
+UEVM.US,D,20210706,000000,50.3147,50.3147,49.8086,49.9004,5069.8166789362,0
+UEVM.US,D,20210707,000000,49.9141,49.9141,49.779,49.8747,887.04051071169,0
+UEVM.US,D,20210708,000000,49.0579,49.1596,48.9888,49.1596,833.31119977715,0
+UEVM.US,D,20210709,000000,49.2828,49.5088,49.2828,49.4989,5458.086982482,0
+UEVM.US,D,20210712,000000,49.4693,49.7346,49.4693,49.6685,4711.9591929005,0
+UEVM.US,D,20210713,000000,49.4594,49.6459,49.4072,49.4072,11550.788090342,0
+UEVM.US,D,20210714,000000,49.4298,49.4397,49.2631,49.3016,10470.119308149,0
+UEVM.US,D,20210715,000000,49.6459,49.7445,49.6459,49.6655,2642.873841629,0
+UEVM.US,D,20210716,000000,49.9004,50.0582,49.5856,49.5856,1982.9157016595,0
+UEVM.US,D,20210719,000000,48.9485,48.9879,48.7038,48.7817,4532.5235695908,0
+UEVM.US,D,20210720,000000,48.5589,48.8803,48.5589,48.8152,5932.5269356398,0
+UEVM.US,D,20210721,000000,48.5864,48.9721,48.5864,48.9721,2472.5620635723,0
+UEVM.US,D,20210722,000000,49.0866,49.0866,48.841,49.0352,1279.3658565922,0
+UEVM.US,D,20210723,000000,48.6841,48.8241,48.6841,48.8241,14183.524326134,0
+UEVM.US,D,20210726,000000,48.1238,48.321,48.1238,48.255,10216.679162231,0
+UEVM.US,D,20210727,000000,47.5162,47.526,47.0644,47.4511,6853.0215456126,0
+UEVM.US,D,20210728,000000,47.9482,48.3063,47.9187,48.3063,2930.7818473914,0
+UEVM.US,D,20210729,000000,48.7038,48.7137,48.7038,48.7137,241.27501891358,0
+UEVM.US,D,20210730,000000,48.2027,48.2027,48.104,48.1603,2733.0985335757,0
+UEVM.US,D,20210802,000000,48.615,48.615,48.5075,48.5292,711.65992973669,0
+UEVM.US,D,20210803,000000,48.9287,48.9731,48.9287,48.9731,465.31610790476,0
+UEVM.US,D,20210804,000000,49.0668,49.1783,49.0668,49.1783,1142.5081777967,0
+UEVM.US,D,20210805,000000,49.0767,49.0767,49.0313,49.0313,963.07255448697,0
+UEVM.US,D,20210806,000000,48.7531,48.7531,48.6446,48.691,1663.5811178033,0
+UEVM.US,D,20210809,000000,48.1929,48.2274,48.183,48.183,1724.4067528235,0
+UEVM.US,D,20210810,000000,47.8792,47.9965,47.8792,47.9788,3016.9514970034,0
+UEVM.US,D,20210811,000000,48.0942,48.2855,48.0942,48.2855,1164.8109106374,0
+UEVM.US,D,20210812,000000,48.0212,48.0705,47.9679,48.0705,2923.6855233057,0
+UEVM.US,D,20210813,000000,47.8397,47.9926,47.8397,47.9926,3499.5015348306,0
+UEVM.US,D,20210816,000000,47.8486,47.8939,47.8012,47.8939,598.11874436559,0
+UEVM.US,D,20210817,000000,47.0456,47.1324,46.9273,47.0259,4763.6609826677,0
+UEVM.US,D,20210818,000000,47.4757,47.4757,47.2439,47.2439,772.48556475692,0
+UEVM.US,D,20210819,000000,46.2595,46.4656,46.2595,46.3996,2716.8783642369,0
+UEVM.US,D,20210820,000000,46.3472,46.4064,46.3472,46.3956,2365.1034417033,0
+UEVM.US,D,20210823,000000,47.2114,47.3682,47.2114,47.3307,945.83862456457,0
+UEVM.US,D,20210824,000000,47.8792,47.9117,47.8545,47.8584,1463.8702828202,0
+UEVM.US,D,20210825,000000,48.0754,48.1879,48.0558,48.1879,13891.561278037,0
+UEVM.US,D,20210826,000000,48.0754,48.0754,47.8496,47.8732,6294.4394640101,0
+UEVM.US,D,20210827,000000,48.5272,48.5815,48.468,48.5815,10779.316286169,0
+UEVM.US,D,20210830,000000,48.9485,48.9978,48.9228,48.9228,684.28839397759,0
+UEVM.US,D,20210831,000000,49.3322,49.4199,49.3322,49.416,844.46256619752,0
+UEVM.US,D,20210901,000000,49.7741,49.7938,49.6616,49.6616,1108.0403179519,0
+UEVM.US,D,20210902,000000,49.7938,49.7938,49.5788,49.5788,565.67840568814,0
+UEVM.US,D,20210903,000000,50.0483,50.0483,49.9694,50.0483,1492.255579163,0
+UEVM.US,D,20210907,000000,49.7346,49.924,49.7346,49.924,739.03146549579,0
+UEVM.US,D,20210908,000000,49.7149,49.7149,49.4003,49.4475,1633.1683002932,0
+UEVM.US,D,20210909,000000,49.4733,49.4733,49.4733,49.4733,362.92628895404,0
+UEVM.US,D,20210910,000000,49.5679,49.5679,49.3667,49.3667,516.00413708828,0
+UEVM.US,D,20210913,000000,49.8036,49.9496,49.8036,49.8865,2106.5944928673,0
+UEVM.US,D,20210914,000000,49.6655,49.6655,49.4574,49.4574,3024.0478210891,0
+UEVM.US,D,20210915,000000,49.3509,49.558,49.3509,49.5265,4571.0464717703,0
+UEVM.US,D,20210916,000000,48.7432,48.8803,48.7432,48.8527,607.24258961863,0
+UEVM.US,D,20210917,000000,48.6051,48.6446,48.3398,48.4315,4160.4734353837,0
+UEVM.US,D,20210920,000000,47.0742,47.241,46.6817,46.9668,4120.9367726206,0
+UEVM.US,D,20210921,000000,47.4175,47.5753,47.3199,47.5043,4882.2709709571,0
+UEVM.US,D,20210922,000000,48.3113,48.3113,47.9659,47.9659,7492.7044739086,0
+UEVM.US,D,20210923,000000,48.6644,48.7432,48.6644,48.7383,830.26991802614,0
+UEVM.US,D,20210924,000000,48.0705,48.0705,47.9284,47.9284,880.95794720966,0
+UEVM.US,D,20210927,000000,47.9482,48.036,47.889,47.9857,1782.1911060927,0
+UEVM.US,D,20210928,000000,47.5556,47.5802,47.4866,47.4993,2287.0438767606,0
+UEVM.US,D,20210929,000000,47.4471,47.4471,47.1995,47.1995,1254.0218420004,0
+UEVM.US,D,20210930,000000,47.5941,47.7223,47.5941,47.6118,913.39828588712,0
+UEVM.US,D,20211001,000000,47.604,47.6049,47.5063,47.6049,1114.1228814539,0
+UEVM.US,D,20211004,000000,47.2508,47.2508,46.7704,46.8385,1562.2050594362,0
+UEVM.US,D,20211005,000000,47.3583,47.4767,47.3228,47.3228,1498.338142665,0
+UEVM.US,D,20211006,000000,46.7605,47.1591,46.6915,47.1591,1306.7373923513,0
+UEVM.US,D,20211007,000000,47.5556,47.8693,47.5556,47.7085,6023.7653881701,0
+UEVM.US,D,20211008,000000,47.3622,47.4461,47.3179,47.3899,1813.6176841865,0
+UEVM.US,D,20211011,000000,47.4955,47.5447,47.1107,47.1107,4745.4132921616,0
+UEVM.US,D,20211012,000000,47.2587,47.2646,47.0604,47.0604,2766.5526328368,0
+UEVM.US,D,20211013,000000,47.604,47.6336,47.5181,47.5181,2121.8009016224,0
+UEVM.US,D,20211014,000000,47.8111,47.8407,47.7618,47.8269,3343.3824049453,0
+UEVM.US,D,20211015,000000,48.1554,48.1554,48.0853,48.11,1624.0444550401,0
+UEVM.US,D,20211018,000000,47.9097,48.1554,47.9097,48.0655,3493.4189713285,0
+UEVM.US,D,20211019,000000,48.3724,48.4513,48.3724,48.399,864.73777787093,0
+UEVM.US,D,20211020,000000,48.2639,48.3625,48.2639,48.2836,548.44447576574,0
+UEVM.US,D,20211021,000000,48.0617,48.1001,47.9788,48.1001,3471.1162384878,0
+UEVM.US,D,20211022,000000,47.9689,47.9689,47.8417,47.8871,2965.2497072362,0
+UEVM.US,D,20211025,000000,48.2836,48.3131,48.2738,48.2974,3479.2263231571,0
+UEVM.US,D,20211026,000000,48.3033,48.3033,48.1731,48.1731,352.78868311733,0
+UEVM.US,D,20211027,000000,47.9985,47.9985,47.9344,47.9344,420.71064222326,0
+UEVM.US,D,20211028,000000,47.6237,47.7814,47.6237,47.7814,2681.3967438085,0
+UEVM.US,D,20211029,000000,47.3179,47.3554,47.2785,47.3554,2885.1626211262,0
+UEVM.US,D,20211101,000000,47.673,47.673,47.4264,47.6128,6381.6228742058,0
+UEVM.US,D,20211102,000000,47.1404,47.1896,47.0614,47.0989,7602.1906169451,0
+UEVM.US,D,20211103,000000,47.0525,47.5507,47.0131,47.5507,6448.531072728,0
+UEVM.US,D,20211104,000000,47.3564,47.3564,47.1305,47.2981,7113.5580156159,0
+UEVM.US,D,20211105,000000,47.3968,47.4658,47.3771,47.4076,6454.6136362301,0
+UEVM.US,D,20211108,000000,47.7618,47.8151,47.7618,47.8151,3605.946396116,0
+UEVM.US,D,20211109,000000,47.8802,47.8999,47.6138,47.6888,3512.6804224183,0
+UEVM.US,D,20211110,000000,47.4757,47.4757,47.1206,47.1245,3037.2267086768,0
+UEVM.US,D,20211111,000000,47.6237,47.7814,47.6237,47.7026,1820.7140082722,0
+UEVM.US,D,20211112,000000,47.9344,47.9344,47.8851,47.9196,562.63712393713,0
+UEVM.US,D,20211115,000000,47.8308,47.8308,47.7026,47.7243,1042.1458800133,0
+UEVM.US,D,20211116,000000,47.5645,47.673,47.5645,47.6177,1389.8657602123,0
+UEVM.US,D,20211117,000000,47.5053,47.5339,47.5053,47.5339,1039.1045982623,0
+UEVM.US,D,20211118,000000,47.308,47.308,47.0328,47.2785,1283.4208989268,0
+UEVM.US,D,20211119,000000,47.1896,47.2114,47.0762,47.0762,474.43995315779,0
+UEVM.US,D,20211122,000000,47.2094,47.2094,46.8188,46.8188,2297.1814825973,0
+UEVM.US,D,20211123,000000,46.9934,46.9934,46.8069,46.9174,6712.1088244824,0
+UEVM.US,D,20211124,000000,46.8059,47.0239,46.8059,47.0239,4135.129420792,0
+UEVM.US,D,20211126,000000,45.4555,45.6626,45.4555,45.5788,4538.6061330928,0
+UEVM.US,D,20211129,000000,46.077,46.077,45.7613,45.9625,13430.300212467,0
+UEVM.US,D,20211130,000000,45.86,45.86,45.785,45.785,335.55475319493,0
+UEVM.US,D,20211201,000000,46.6383,46.7369,45.8856,45.8856,6261.9991253327,0
+UEVM.US,D,20211202,000000,46.3423,46.6481,46.3423,46.4627,4082.4138704411,0
+UEVM.US,D,20211203,000000,46.8059,46.8059,46.3522,46.5051,37229.343674716,0
+UEVM.US,D,20211206,000000,46.5889,46.8404,46.5889,46.8404,718.75625382238,0
+UEVM.US,D,20211207,000000,47.3968,47.5053,47.3356,47.3356,3505.5840983326,0
+UEVM.US,D,20211208,000000,47.4264,47.6917,47.4264,47.6917,955.97623040128,0
+UEVM.US,D,20211209,000000,47.5398,47.5398,47.5398,47.5398,170.31177805664,0
+UEVM.US,D,20211210,000000,47.6168,47.6168,47.6168,47.6168,121.65127004046,0
+UEVM.US,D,20211213,000000,46.9934,47.0811,46.9934,47.0121,1210.4301369026,0
+UEVM.US,D,20211214,000000,46.8257,46.9095,46.7566,46.9095,602.17378670028,0
+UEVM.US,D,20211215,000000,46.5889,47.1354,46.5889,47.1354,521.07294000664,0
+UEVM.US,D,20211216,000000,46.9736,46.9736,46.9539,46.9608,2805.0755350163,0
+UEVM.US,D,20211217,000000,46.6974,46.7664,46.5889,46.7043,6050.1231633455,0
+UEVM.US,D,20211220,000000,45.9389,46.2633,45.9389,46.2397,3573.5060574385,0
+UEVM.US,D,20211221,000000,46.4212,46.8355,46.4212,46.7803,3169.015584554,0
+UEVM.US,D,20211222,000000,46.6579,47.0752,46.6579,47.0752,5224.9220482377,0
+UEVM.US,D,20211223,000000,47.2192,47.6533,47.2192,47.6227,14676.211969797,0
+UEVM.US,D,20211227,000000,47.8308,47.9788,47.8308,47.9788,2280.9613132586,0
+UEVM.US,D,20211228,000000,47.9294,47.9294,47.7459,47.7459,1460.8290010692,0
+UEVM.US,D,20211229,000000,47.6286,47.7006,47.6187,47.7006,643.73797063077,0
+UEVM.US,D,20211230,000000,47.7076,47.7124,47.6533,47.6996,1052.28348585,0
+UEVM.US,D,20211231,000000,47.7913,47.8456,47.6237,47.6237,1934.2551936433,0
+UEVM.US,D,20220103,000000,47.9393,48.1356,47.9196,48.0982,4556.8538235989,0
+UEVM.US,D,20220104,000000,48.037,48.037,47.9117,47.9117,4161.4871959674,0
+UEVM.US,D,20220105,000000,47.9097,48.0567,47.4205,47.4205,10983.082163487,0
+UEVM.US,D,20220106,000000,47.5447,47.6434,47.3376,47.4668,3132.5202035418,0
+UEVM.US,D,20220107,000000,47.7124,47.8447,47.6237,47.8447,7332.5303016887,0
+UEVM.US,D,20220110,000000,47.7421,47.7421,47.5251,47.7006,5353.6696423639,0
+UEVM.US,D,20220111,000000,48.1356,48.5795,48.1258,48.5795,4987.7020716588,0
+UEVM.US,D,20220112,000000,48.8755,49.2237,48.8755,49.2237,2287.0438767606,0
+UEVM.US,D,20220113,000000,49.0717,49.0816,48.8666,48.8666,7550.4888271779,0
+UEVM.US,D,20220114,000000,48.688,48.7472,48.6683,48.7216,6759.7555719149,0
+UEVM.US,D,20220118,000000,47.9196,48.0173,47.8209,47.888,6412.0356917159,0
+UEVM.US,D,20220119,000000,48.5105,48.5105,48.3763,48.3783,2304.277806683,0
+UEVM.US,D,20220120,000000,48.6091,48.8064,48.1169,48.1169,10621.169635116,0
+UEVM.US,D,20220121,000000,47.9689,47.9689,47.6197,47.6197,1480.0904521589,0
+UEVM.US,D,20220124,000000,46.6875,46.6905,45.8895,46.6905,15730.522976815,0
+UEVM.US,D,20220125,000000,46.4607,46.7862,46.3719,46.653,11047.962840841,0
+UEVM.US,D,20220126,000000,46.5593,46.7369,46.1855,46.1855,6484.0126931565,0
+UEVM.US,D,20220127,000000,46.1845,46.1845,45.8057,45.8106,10853.320808776,0
+UEVM.US,D,20220128,000000,45.8106,45.8707,45.4654,45.8707,5857.5086524481,0
+UEVM.US,D,20220131,000000,46.3324,46.9668,46.3324,46.9668,14010.171266326,0
+UEVM.US,D,20220201,000000,46.9835,47.2251,46.8947,47.2251,5062.7203548505,0
+UEVM.US,D,20220202,000000,47.2094,47.3692,47.1107,47.3692,8152.6626138781,0
+UEVM.US,D,20220203,000000,46.7862,46.8947,46.7862,46.8898,2543.5253044293,0
+UEVM.US,D,20220204,000000,46.8651,47.16,46.7763,47.1364,8117.1809934497,0
+UEVM.US,D,20220207,000000,47.3573,47.5418,47.3376,47.5418,7488.649431574,0
+UEVM.US,D,20220208,000000,47.9393,48.3823,47.9294,48.3823,5556.421759098,0
+UEVM.US,D,20220209,000000,48.5992,48.8991,48.5992,48.8991,649.82053413279,0
+UEVM.US,D,20220210,000000,48.9938,49.199,48.695,48.695,3113.2587524521,0
+UEVM.US,D,20220211,000000,48.6387,48.6387,48.0675,48.1395,4166.5559988857,0
+UEVM.US,D,20220214,000000,47.8209,47.8209,47.5251,47.6533,5150.9175256298,0
+UEVM.US,D,20220215,000000,48.1455,48.2786,48.0962,48.2786,2705.7269978166,0
+UEVM.US,D,20220216,000000,48.175,48.6979,48.175,48.6111,2218.108157071,0
+UEVM.US,D,20220217,000000,48.1948,48.1948,48.0913,48.0913,1256.0493631677,0
+UEVM.US,D,20220218,000000,48.0764,48.1258,48.0567,48.0567,1315.8612376043,0
+UEVM.US,D,20220222,000000,47.7026,47.8209,47.6533,47.7154,2462.4244577356,0
+UEVM.US,D,20220223,000000,47.9196,47.9196,47.2094,47.2094,3296.7494180965,0
+UEVM.US,D,20220224,000000,44.9633,46.0829,44.9633,46.0829,3288.6393334271,0
+UEVM.US,D,20220225,000000,46.7073,47.0594,46.4804,47.0594,5584.8070554408,0
+UEVM.US,D,20220228,000000,46.5002,46.7763,46.2633,46.7763,4886.3260132918,0
+UEVM.US,D,20220301,000000,46.3719,46.4014,45.564,45.9517,10468.091786981,0
+UEVM.US,D,20220302,000000,46.1253,46.3916,45.929,46.3631,240009.84570516,0
+UEVM.US,D,20220303,000000,47.6138,47.6138,45.8304,46.149,19613.226012273,0
+UEVM.US,D,20220304,000000,44.9732,45.0609,44.9337,45.0609,6278.2192946714,0
+UEVM.US,D,20220307,000000,44.5095,44.5095,43.8181,43.8181,51610.551314665,0
+UEVM.US,D,20220308,000000,43.9778,44.1554,43.7362,43.7509,2850.6947612814,0
+UEVM.US,D,20220309,000000,44.5589,45.0619,44.5589,44.9416,1715.2829075705,0
+UEVM.US,D,20220310,000000,44.2925,44.4898,44.2244,44.4069,2007.2459556676,0
+UEVM.US,D,20220311,000000,44.2629,44.2639,43.8959,43.8959,3356.561292533,0
+UEVM.US,D,20220314,000000,43.82,43.9483,43.3564,43.3771,10495.463322741,0
+UEVM.US,D,20220315,000000,42.874,43.2192,42.7951,43.17,8039.121428507,0
+UEVM.US,D,20220316,000000,44.6377,45.6429,44.6377,45.6429,1767.9984579213,0
+UEVM.US,D,20220317,000000,45.3372,45.633,45.2681,45.633,1504.420706167,0
+UEVM.US,D,20220318,000000,45.5739,46.2042,45.564,46.2042,2877.0525364569,0
+UEVM.US,D,20220321,000000,45.7514,45.7514,45.6134,45.6469,2141.0623527121,0
+UEVM.US,D,20220322,000000,46.2338,46.2437,46.1548,46.2437,1982.9157016595,0
+UEVM.US,D,20220323,000000,46.0128,46.1845,45.784,45.784,1124.2604872906,0
+UEVM.US,D,20220324,000000,45.9783,46.2121,45.9783,46.2121,1061.407331103,0
+UEVM.US,D,20220325,000000,45.929,46.0878,45.9142,46.0878,1247.9392784984,0
+UEVM.US,D,20220328,000000,46.0967,46.2348,45.8501,46.2348,8851.1436560271,0
+UEVM.US,D,20220329,000000,46.8355,46.8799,46.6383,46.8454,6132.2377706228,0
+UEVM.US,D,20220330,000000,46.7319,46.8474,46.5889,46.6323,1546.9986506812,0
+UEVM.US,D,20220331,000000,46.4113,46.4113,46.1647,46.1697,11595.393556023,0
+UEVM.US,D,20220401,000000,46.7872,46.9341,46.7073,46.9341,2868.9424517875,0
+UEVM.US,D,20220404,000000,47.2489,47.4658,47.2489,47.4658,3460.9786326511,0
+UEVM.US,D,20220405,000000,47.3179,47.3179,46.8257,46.8553,1076.6137398581,0
+UEVM.US,D,20220406,000000,46.6481,46.6905,46.6481,46.6905,892.10931363004,0
+UEVM.US,D,20220407,000000,46.003,46.1548,46.003,46.1322,1884.5809250435,0
+UEVM.US,D,20220408,000000,46.6678,46.7083,46.5909,46.5909,804.92590343437,0
+UEVM.US,D,20220411,000000,46.4706,46.5002,46.2338,46.2443,1396.9620842979,0
+UEVM.US,D,20220412,000000,46.2536,46.2984,45.9728,45.9728,3243.0201071619,0
+UEVM.US,D,20220413,000000,46.3423,46.5149,46.3423,46.4998,4157.4321536327,0
+UEVM.US,D,20220414,000000,46.2141,46.2141,46.1886,46.1886,916.43956763813,0
+UEVM.US,D,20220418,000000,45.9872,46.1352,45.9872,46.013,6200.1597297288,0
+UEVM.US,D,20220419,000000,45.8195,45.9397,45.7603,45.9397,4825.5003782716,0
+UEVM.US,D,20220420,000000,45.7801,45.9457,45.7801,45.7899,1164.8109106374,0
+UEVM.US,D,20220421,000000,45.4815,45.4815,45.0494,45.0494,833.31119977715,0
+UEVM.US,D,20220422,000000,45.2178,45.3065,44.8143,44.8143,2338.7456665278,0
+UEVM.US,D,20220425,000000,44.0735,44.0735,43.9453,44.0439,1695.0076958971,0
+UEVM.US,D,20220426,000000,43.965,43.965,43.4747,43.4747,3131.5064429582,0
+UEVM.US,D,20220427,000000,43.7578,43.8072,43.6888,43.8031,2240.4108899118,0
+UEVM.US,D,20220428,000000,44.034,44.2856,44.034,44.2751,545.40319401473,0
+UEVM.US,D,20220429,000000,44.403,44.4582,44.0864,44.0864,662.99942172051,0
+UEVM.US,D,20220502,000000,43.7481,43.9042,43.5398,43.9042,1378.7143937919,0
+UEVM.US,D,20220503,000000,44.2609,44.404,44.1722,44.361,882.985468377,0
+UEVM.US,D,20220504,000000,44.2018,45.0211,44.2018,45.0211,1116.1504026212,0
+UEVM.US,D,20220505,000000,43.2548,43.463,42.9689,43.463,6009.5727399987,0
+UEVM.US,D,20220506,000000,43.176,43.176,42.9688,43.1617,550.47199693308,0
+UEVM.US,D,20220509,000000,42.2092,42.3768,42.0635,42.0635,1377.7006332082,0
+UEVM.US,D,20220510,000000,42.3867,42.3867,41.9132,42.1176,17873.612850695,0
+UEVM.US,D,20220511,000000,42.2486,42.2585,41.6002,41.6002,3400.1529976308,0
+UEVM.US,D,20220512,000000,41.2228,41.3412,40.8381,41.1498,50104.103087331,0
+UEVM.US,D,20220513,000000,41.716,42.1106,41.716,42.1087,4970.4681417364,0
+UEVM.US,D,20220516,000000,41.9626,42.1697,41.9626,42.1041,2186.6815789773,0
+UEVM.US,D,20220517,000000,42.7123,42.7615,42.6038,42.7518,4308.4824805996,0
+UEVM.US,D,20220518,000000,42.3671,42.3768,42.0658,42.0658,2719.9196459879,0
+UEVM.US,D,20220519,000000,42.4953,42.7419,42.4706,42.7123,18145.300687118,0
+UEVM.US,D,20220520,000000,42.9194,42.9194,42.3473,42.7662,7621.4520680348,0
+UEVM.US,D,20220523,000000,43.0181,43.2942,43.0181,43.2646,1798.4112754315,0
+UEVM.US,D,20220524,000000,42.732,42.7674,42.4755,42.7674,2741.208618245,0
+UEVM.US,D,20220525,000000,42.6432,42.7717,42.6432,42.7717,509.92157358626,0
+UEVM.US,D,20220526,000000,42.8603,43.2942,42.8603,43.1956,2437.0804431439,0
+UEVM.US,D,20220527,000000,43.4323,43.5507,43.3633,43.5304,3502.5428165816,0
+UEVM.US,D,20220531,000000,44.1524,44.2018,43.9884,43.9884,2142.0761132958,0
+UEVM.US,D,20220601,000000,44.33,44.33,43.6592,43.8703,2142.0761132958,0
+UEVM.US,D,20220602,000000,43.9749,44.5272,43.9749,44.5272,1404.0584083836,0
+UEVM.US,D,20220603,000000,44.0735,44.0735,43.7875,43.8552,2953.0845802322,0
+UEVM.US,D,20220606,000000,44.2413,44.2413,43.7849,43.7849,956.98999098495,0
+UEVM.US,D,20220607,000000,43.6987,43.9651,43.6987,43.9651,818.10479102209,0
+UEVM.US,D,20220608,000000,43.6789,43.7083,43.4916,43.4967,3237.9513042436,0
+UEVM.US,D,20220609,000000,42.9483,43.0378,42.9157,42.9157,647.79301296545,0
+UEVM.US,D,20220610,000000,42.5051,42.5051,42.3439,42.3439,275.74287875838,0
+UEVM.US,D,20220613,000000,41.3412,41.3707,41.1537,41.2327,3097.0385831134,0
+UEVM.US,D,20220614,000000,41.2839,41.4793,41.2839,41.3849,5511.8162934165,0
+UEVM.US,D,20220615,000000,41.5187,41.7796,41.5187,41.7796,1118.1779237886,0
+UEVM.US,D,20220616,000000,40.6605,40.8479,40.6605,40.77,6701.9712186457,0
+UEVM.US,D,20220617,000000,40.5471,40.8133,40.5471,40.6677,7547.4475454269,0
+UEVM.US,D,20220621,000000,41.2228,41.2228,41.1293,41.1293,4461.5603287339,0
+UEVM.US,D,20220622,000000,40.5026,40.6605,40.5026,40.5528,1911.9524608026,0
+UEVM.US,D,20220623,000000,40.2068,40.3859,40.2068,40.3859,932.65973697686,0
+UEVM.US,D,20220624,000000,41.0318,41.0318,41.0318,41.0318,30.412817510115,0
+UEVM.US,D,20220627,000000,41.2818,41.2818,41.1339,41.1577,4785.9637155084,0
+UEVM.US,D,20220628,000000,41.4496,41.4496,41.0749,41.0788,5171.1927373032,0
+UEVM.US,D,20220629,000000,40.7492,40.8479,40.7098,40.7282,2693.5618708125,0
+UEVM.US,D,20220630,000000,40.6309,40.6605,40.5619,40.6605,6671.5584011355,0
+UEVM.US,D,20220701,000000,39.9996,40.3811,39.9996,40.3811,2744.249899996,0
+UEVM.US,D,20220705,000000,39.5162,39.7924,39.4965,39.7734,2388.4199351277,0
+UEVM.US,D,20220706,000000,39.3682,39.5952,39.3682,39.5203,2963.2221860689,0
+UEVM.US,D,20220707,000000,40.1969,40.2758,40.1771,40.1926,5433.7567284739,0
+UEVM.US,D,20220708,000000,40.3054,40.3054,40.2068,40.2409,7287.9248360072,0
+UEVM.US,D,20220711,000000,39.6878,39.6878,39.5146,39.5146,2829.9761693746,0
+UEVM.US,D,20220712,000000,39.5382,39.6082,39.4944,39.4944,5371.1383285508,0
+UEVM.US,D,20220713,000000,39.3787,39.4884,39.289,39.2989,13964.357958378,0
+UEVM.US,D,20220714,000000,38.7904,38.8864,38.4912,38.8864,4444.5267124976,0
+UEVM.US,D,20220715,000000,38.95,39.1124,38.9499,39.1124,11265.752050586,0
+UEVM.US,D,20220718,000000,39.5781,39.6579,39.3189,39.3635,4387.3656063125,0
+UEVM.US,D,20220719,000000,39.7377,40.0368,39.7377,40.0024,9236.031367803,0
+UEVM.US,D,20220720,000000,39.6779,39.7178,39.6082,39.6294,2820.9507315559,0
+UEVM.US,D,20220721,000000,39.7078,39.9571,39.7078,39.9571,6329.8403901816,0
+UEVM.US,D,20220722,000000,39.8746,39.8746,39.7377,39.7898,335.9468521405,0
+UEVM.US,D,20220725,000000,40.0379,40.1066,39.977,40.0187,17381.990412392,0
+UEVM.US,D,20220726,000000,40.0468,40.0468,39.6978,39.7507,16656.946907623,0
+UEVM.US,D,20220727,000000,39.9172,40.3958,39.9172,40.346,3520.9235757173,0
+UEVM.US,D,20220728,000000,40.3659,40.4749,40.0967,40.4749,5558.6668698949,0
+UEVM.US,D,20220729,000000,40.2064,40.4457,40.2064,40.4457,2070.8365661795,0
+UEVM.US,D,20220801,000000,40.4706,40.5055,40.2482,40.2482,575.6223675482,0
+UEVM.US,D,20220802,000000,39.9571,40.1764,39.8573,39.8623,2370.6816670452,0
+UEVM.US,D,20220803,000000,40.0169,40.0445,39.997,40.0445,3909.0174019214,0
+UEVM.US,D,20220804,000000,40.2064,40.2064,40.179,40.179,711.0039348287,0
+UEVM.US,D,20220805,000000,40.2961,40.3958,40.2762,40.3958,2107.9411438786,0
+UEVM.US,D,20220808,000000,40.69,40.69,40.5903,40.5952,522.4725670603,0
+UEVM.US,D,20220809,000000,40.3859,40.3859,40.2861,40.3177,1653.6607736707,0
+UEVM.US,D,20220810,000000,40.7548,40.7748,40.5255,40.6082,247012.19352788,0
+UEVM.US,D,20220811,000000,40.9443,41.034,40.6972,40.6972,102612.20821365,0
+UEVM.US,D,20220812,000000,40.8445,41.035,40.8146,41.035,3345.4289514648,0
+UEVM.US,D,20220815,000000,40.5894,40.6853,40.5653,40.5791,15112.594214201,0
+UEVM.US,D,20220816,000000,40.5653,40.8266,40.5653,40.8266,728.0519840418,0
+UEVM.US,D,20220817,000000,40.6351,40.6706,40.5753,40.6706,80034.574096959,0
+UEVM.US,D,20220818,000000,40.4656,40.4656,40.3546,40.4119,1615.5533695473,0
+UEVM.US,D,20220819,000000,40.1366,40.1655,40.0767,40.1027,4986.0529816196,0
+UEVM.US,D,20220822,000000,39.9271,39.9821,39.9271,39.9527,816.3007093802,0
+UEVM.US,D,20220823,000000,40.1858,40.1858,40.1858,40.1858,85622.322933158,0
+UEVM.US,D,20220824,000000,40.0169,40.0602,39.977,40.0602,1260.5528153451,0
+UEVM.US,D,20220825,000000,40.4073,40.5748,40.4073,40.5748,304.8592329872,0
+UEVM.US,D,20220826,000000,40.695,40.7249,40.0668,40.0668,6098.1874861683,0
+UEVM.US,D,20220829,000000,39.9072,40.0867,39.9072,39.9229,2059.8054755122,0
+UEVM.US,D,20220830,000000,40.0169,40.0169,39.638,39.6826,21933.81955229,0
+UEVM.US,D,20220831,000000,39.8474,39.8474,39.6562,39.6562,12576.446187146,0
+UEVM.US,D,20220901,000000,39.4485,39.559,39.4385,39.559,1266.5697738909,0
+UEVM.US,D,20220902,000000,39.5283,39.6679,39.2391,39.2865,4298.1140545498,0
+UEVM.US,D,20220906,000000,39.208,39.208,39.208,39.208,128.3617823104,0
+UEVM.US,D,20220907,000000,39.4075,39.5807,39.3189,39.5807,964.7190201766,0
+UEVM.US,D,20220908,000000,39.3887,39.4834,39.2192,39.4721,5426.2937818873,0
+UEVM.US,D,20220909,000000,39.7875,39.9172,39.7477,39.9172,3160.9088893936,0
+UEVM.US,D,20220912,000000,40.3693,40.3693,40.3693,40.3693,157.4437486151,0
+UEVM.US,D,20220913,000000,39.628,39.638,39.0596,39.0734,5635.884504566,0
+UEVM.US,D,20220914,000000,39.3837,39.4784,39.3388,39.3549,58620.218632457,0
+UEVM.US,D,20220915,000000,39.0895,39.2391,38.9399,38.9847,7357.7374750891,0
+UEVM.US,D,20220916,000000,38.8868,38.8868,38.7305,38.8402,1374.8750277153,0
+UEVM.US,D,20220919,000000,38.4015,38.7527,38.4015,38.7527,1487.1915872369,0
+UEVM.US,D,20220920,000000,38.6408,38.6408,38.5012,38.6029,512.4443028173,0
+UEVM.US,D,20220921,000000,38.5411,38.5411,38.1921,38.2383,2193.1813899441,0
+UEVM.US,D,20220922,000000,38.1849,38.1849,38.1849,38.1849,267.7546552881,0
+UEVM.US,D,20220923,000000,37.4242,37.4242,37.1949,37.2134,661.865440038,0
+UEVM.US,D,20220926,000000,36.5367,36.6065,36.2675,36.381,3642.2655730576,0
+UEVM.US,D,20220927,000000,36.3572,36.3572,36.1978,36.3494,9985.1427067551,0
+UEVM.US,D,20220928,000000,36.0381,36.5068,36.0381,36.4481,84887.251164146,0
+UEVM.US,D,20220929,000000,35.9384,35.9384,35.6592,35.8431,2745.7387497334,0
+UEVM.US,D,20220930,000000,35.8686,35.9484,35.6343,35.6659,1721.8529705231,0
+UEVM.US,D,20221003,000000,35.9085,36.3473,35.8786,36.2697,17121.255542074,0
+UEVM.US,D,20221004,000000,36.9755,37.3245,36.9256,37.2087,34895.351086367,0
+UEVM.US,D,20221005,000000,36.8857,37.0952,36.7063,37.0214,11769.170915585,0
+UEVM.US,D,20221006,000000,36.9555,36.9555,36.9166,36.9166,1043.9423076963,0
+UEVM.US,D,20221007,000000,36.5866,36.6165,36.3971,36.4037,2746.7415761577,0
+UEVM.US,D,20221010,000000,36.2575,36.3971,36.088,36.088,5940.7437375532,0
+UEVM.US,D,20221011,000000,35.94,36.18,35.85,35.9305,3052,0
+UEVM.US,D,20221012,000000,35.87,35.94,35.84,35.863,13055,0
+UEVM.US,D,20221013,000000,35.12,36.0688,35.12,36.0688,8908,0
+UEVM.US,D,20221014,000000,35.84,36.01,35.66,35.66,11344,0
+UEVM.US,D,20221017,000000,36.56,36.71,36.46,36.5969,11709,0
+UEVM.US,D,20221018,000000,36.79,36.79,36.48,36.5922,2984,0
+UEVM.US,D,20221019,000000,36.33,36.5,36.28,36.3458,4449,0
+UEVM.US,D,20221020,000000,36.78,36.9527,36.6231,36.6231,2873,0
+UEVM.US,D,20221021,000000,36.53,37.12,36.53,37.1093,11419,0
+UEVM.US,D,20221024,000000,36.1572,36.1572,36.1572,36.1572,160,0
+UEVM.US,D,20221025,000000,36.34,36.4734,36.28,36.4734,2316,0
+UEVM.US,D,20221026,000000,36.61,36.985,36.59,36.8398,8380,0
+UEVM.US,D,20221027,000000,36.61,36.88,36.61,36.6304,203521,0
+UEVM.US,D,20221028,000000,36.36,36.6056,36.36,36.6056,14821,0
+UEVM.US,D,20221031,000000,36,36.22,36,36.1551,188179,0
+UEVM.US,D,20221101,000000,36.68,36.68,36.48,36.63,3470,0
+UEVM.US,D,20221102,000000,36.54,36.74,36.2584,36.2584,3127,0
+UEVM.US,D,20221103,000000,36.13,36.4101,36.11,36.39,33764,0
+UEVM.US,D,20221104,000000,37.46,37.5147,37.36,37.5,4322,0
+UEVM.US,D,20221107,000000,37.65,37.65,37.47,37.47,3214,0
+UEVM.US,D,20221108,000000,37.58,37.78,37.58,37.7,71426,0
+UEVM.US,D,20221109,000000,37.5779,37.5779,37.3752,37.3752,1434,0
+UEVM.US,D,20221110,000000,38.16,38.5,38.15,38.46,13719,0
+UEVM.US,D,20221111,000000,38.56,38.8,38.56,38.71,7155,0
+UEVM.US,D,20221114,000000,38.9,38.93,38.7895,38.7895,1904,0
+UEVM.US,D,20221115,000000,39.09,39.26,38.86,38.99,22376,0
+UEVM.US,D,20221116,000000,38.72,38.72,38.25,38.25,4955,0
+UEVM.US,D,20221117,000000,37.89,38.33,37.88,38.31,24293,0
+UEVM.US,D,20221118,000000,38.22,38.25,38.2,38.2,1440,0
+UEVM.US,D,20221121,000000,38.13,38.28,38.13,38.28,1219,0
+UEVM.US,D,20221122,000000,38.57,38.63,38.5468,38.59,4946,0
+UEVM.US,D,20221123,000000,38.68,38.78,38.64,38.77,2685,0
+UEVM.US,D,20221125,000000,39.01,39.2099,39.01,39.08,1301,0
+UEVM.US,D,20221128,000000,38.82,39.2,38.82,38.95,1821,0
+UEVM.US,D,20221129,000000,39.53,39.57,39.49,39.53,77855,0
+UEVM.US,D,20221130,000000,40,40.31,40,40.31,3489,0
+UEVM.US,D,20221201,000000,40.34,40.34,40.04,40.09,24270,0
+UEVM.US,D,20221202,000000,40.09,40.18,40.06,40.11,3818,0
+UEVM.US,D,20221205,000000,39.91,39.91,39.74,39.74,1031,0
+UEVM.US,D,20221206,000000,39.89,39.98,39.88,39.88,1557,0
+UEVM.US,D,20221207,000000,39.64,39.67,39.61,39.61,5595,0
+UEVM.US,D,20221208,000000,39.74,39.86,39.67,39.67,3251,0
+UEVM.US,D,20221209,000000,39.8,39.84,39.59,39.59,320,0
+UEVM.US,D,20221212,000000,39.7,39.78,39.61,39.75,4110,0
+UEVM.US,D,20221213,000000,40.32,40.32,39.84,39.84,14022,0
+UEVM.US,D,20221214,000000,39.75,39.98,39.75,39.78,4102,0
+UEVM.US,D,20221215,000000,39.7,39.7,39.39,39.39,17587,0
+UEVM.US,D,20221216,000000,39.55,39.5501,39.55,39.55,1185,0
+UEVM.US,D,20221219,000000,39.6,39.62,39.48,39.48,2694,0
+UEVM.US,D,20221220,000000,39.66,39.66,39.5799,39.62,2716,0
+UEVM.US,D,20221221,000000,39.62,39.84,39.62,39.84,4270,0
+UEVM.US,D,20221222,000000,39.38,39.54,39.36,39.51,899,0
+UEVM.US,D,20221223,000000,39.61,39.7,39.61,39.7,14076,0
+UEVM.US,D,20221227,000000,39.79,40.02,39.75,39.99,60113,0
+UEVM.US,D,20221228,000000,39.8,39.85,39.5801,39.595,13365,0
+UEVM.US,D,20221229,000000,40.21,40.275,40.21,40.25,1230,0
+UEVM.US,D,20221230,000000,40.13,40.13,39.84,39.89,4936,0
+UEVM.US,D,20230103,000000,40.34,40.34,40.07,40.14,1162,0
+UEVM.US,D,20230104,000000,40.5501,40.71,40.5501,40.71,710,0
+UEVM.US,D,20230105,000000,40.19,40.19,40.13,40.13,493,0
+UEVM.US,D,20230106,000000,40.78,40.9173,40.78,40.9173,1016,0
+UEVM.US,D,20230109,000000,40.91,41.05,40.81,40.81,5529,0
+UEVM.US,D,20230110,000000,40.86,40.86,40.86,40.86,383,0
+UEVM.US,D,20230111,000000,40.79,40.79,40.79,40.79,365,0
+UEVM.US,D,20230112,000000,41,41.08,40.99,41.08,234707,0
+UEVM.US,D,20230113,000000,41.06,41.18,41.06,41.12,707,0
+UEVM.US,D,20230117,000000,41.52,41.52,41.37,41.47,1999,0
+UEVM.US,D,20230118,000000,41.4075,41.4075,41.27,41.27,590,0
+UEVM.US,D,20230119,000000,41.59,41.59,41.59,41.59,130,0
+UEVM.US,D,20230120,000000,41.84,42.02,41.84,41.95,97416,0
+UEVM.US,D,20230123,000000,42.16,42.36,42.08,42.24,34080,0
+UEVM.US,D,20230124,000000,42.23,42.3499,42.21,42.3,1573,0
+UEVM.US,D,20230125,000000,42.08,42.3678,42.08,42.3678,1182,0
+UEVM.US,D,20230126,000000,42.42,42.42,42.42,42.42,190,0
+UEVM.US,D,20230127,000000,42.39,42.41,42.281,42.34,2700,0
+UEVM.US,D,20230130,000000,41.83,41.89,41.78,41.78,1443,0
+UEVM.US,D,20230131,000000,41.6692,41.8026,41.6692,41.8026,1636,0
+UEVM.US,D,20230201,000000,41.78,41.9902,41.52,41.94,12672,0
+UEVM.US,D,20230202,000000,41.71,41.79,41.61,41.6815,10606,0
+UEVM.US,D,20230203,000000,41.41,41.49,41.25,41.34,13230,0
+UEVM.US,D,20230206,000000,40.92,40.9242,40.74,40.9242,1550,0
+UEVM.US,D,20230207,000000,40.75,40.81,40.58,40.74,4024,0
+UEVM.US,D,20230208,000000,40.65,40.72,40.64,40.64,1096,0
+UEVM.US,D,20230209,000000,40.68,40.68,40.64,40.64,1589,0
+UEVM.US,D,20230210,000000,40.57,40.61,40.49,40.61,2164,0
+UEVM.US,D,20230213,000000,40.58,40.8,40.58,40.73,97250,0
+UEVM.US,D,20230214,000000,40.58,40.91,40.58,40.91,216,0
+UEVM.US,D,20230215,000000,40.775,40.99,40.775,40.99,780,0
+UEVM.US,D,20230216,000000,40.92,40.92,40.92,40.92,229,0
+UEVM.US,D,20230217,000000,40.7007,40.7697,40.7007,40.7697,496,0
+UEVM.US,D,20230221,000000,41.07,41.07,40.87,40.87,483,0
+UEVM.US,D,20230222,000000,40.7183,40.7183,40.71,40.71,224,0
+UEVM.US,D,20230223,000000,40.88,40.8802,40.8501,40.8802,761,0
+UEVM.US,D,20230224,000000,40.26,40.33,40.26,40.33,1513,0
+UEVM.US,D,20230227,000000,40.42,40.42,40.42,40.42,196,0
+UEVM.US,D,20230228,000000,40.27,40.27,40.2061,40.2061,2768,0
+UEVM.US,D,20230301,000000,40.81,40.81,40.81,40.81,68,0
+UEVM.US,D,20230302,000000,41.02,41.11,41.02,41.11,715,0
+UEVM.US,D,20230303,000000,41.3371,41.3371,41.33,41.33,548,0
+UEVM.US,D,20230306,000000,41.5799,41.5799,41.506,41.515,882,0
+UEVM.US,D,20230307,000000,41.23,41.3,41.09,41.09,842,0
+UEVM.US,D,20230308,000000,41.44,41.44,41.32,41.4,1693,0
+UEVM.US,D,20230309,000000,41.23,41.23,40.71,40.71,1339,0
+UEVM.US,D,20230310,000000,40.82,40.82,40.51,40.56,1935,0
+UEVM.US,D,20230313,000000,40.31,40.31,40.31,40.31,274,0
+UEVM.US,D,20230314,000000,40.2099,40.24,40.06,40.185,1533,0
+UEVM.US,D,20230315,000000,39.59,39.715,39.5,39.715,4416,0
+UEVM.US,D,20230316,000000,40.16,40.16,40.16,40.16,188,0
+UEVM.US,D,20230317,000000,40.2,40.28,40.2,40.21,326,0
+UEVM.US,D,20230320,000000,40.25,40.26,40.13,40.145,1428,0
+UEVM.US,D,20230321,000000,40.28,40.28,40.16,40.25,5128,0
+UEVM.US,D,20230322,000000,40.42,40.42,40.4,40.4,311,0
+UEVM.US,D,20230323,000000,40.85,40.85,40.79,40.79,378,0
+UEVM.US,D,20230324,000000,40.68,40.75,40.6,40.75,3229,0
+UEVM.US,D,20230327,000000,40.58,40.73,40.58,40.73,22542,0
+UEVM.US,D,20230328,000000,40.8,41.0199,40.8,40.99,1094,0
+UEVM.US,D,20230329,000000,41.3,41.3,41.07,41.24,12881,0
+UEVM.US,D,20230330,000000,41.41,41.43,41.38,41.4,4078,0
+UEVM.US,D,20230331,000000,41.29,41.3,41.29,41.3,439,0
+UEVM.US,D,20230403,000000,41.42,41.46,41.42,41.46,415,0
+UEVM.US,D,20230404,000000,41.6998,41.6998,41.6644,41.6644,676,0
+UEVM.US,D,20230405,000000,41.38,41.389,41.37,41.37,665,0
+UEVM.US,D,20230406,000000,41.48,41.6,41.48,41.5127,2875,0
+UEVM.US,D,20230410,000000,41.51,41.647,41.51,41.647,620,0
+UEVM.US,D,20230411,000000,41.935,41.935,41.935,41.935,272,0
+UEVM.US,D,20230412,000000,42.2,42.2,42.01,42.075,922,0
+UEVM.US,D,20230413,000000,42.26,42.4799,42.26,42.41,1578,0
+UEVM.US,D,20230414,000000,42.27,42.27,42.27,42.27,355,0
+UEVM.US,D,20230417,000000,42.43,42.49,42.43,42.49,262,0
+UEVM.US,D,20230418,000000,42.58,42.58,42.455,42.5,20203,0
+UEVM.US,D,20230419,000000,42.29,42.29,42.29,42.29,79,0
+UEVM.US,D,20230420,000000,42.27,42.27,42.23,42.23,144,0
+UEVM.US,D,20230421,000000,42.07,42.07,42.07,42.07,134,0
+UEVM.US,D,20230424,000000,42.14,42.14,42.14,42.14,115,0
+UEVM.US,D,20230425,000000,41.82,41.82,41.54,41.59,3004,0
+UEVM.US,D,20230426,000000,41.72,41.826,41.72,41.74,705,0
+UEVM.US,D,20230427,000000,42.2203,42.2203,42.2203,42.2203,86,0
+UEVM.US,D,20230428,000000,42.3791,42.39,42.3791,42.39,390,0
+UEVM.US,D,20230501,000000,42.315,42.39,42.26,42.26,1462,0
+UEVM.US,D,20230502,000000,41.95,41.9734,41.95,41.9734,217,0
+UEVM.US,D,20230503,000000,41.83,41.96,41.83,41.96,524,0
+UEVM.US,D,20230504,000000,42.12,42.39,42.12,42.39,245,0
+UEVM.US,D,20230505,000000,42.76,42.8099,42.73,42.73,1001,0
+UEVM.US,D,20230508,000000,43.03,43.19,43.03,43.14,765,0
+UEVM.US,D,20230509,000000,43,43.09,43,43.09,145,0
+UEVM.US,D,20230510,000000,42.76,42.76,42.46,42.55,1200,0
+UEVM.US,D,20230511,000000,42.23,42.5,42.23,42.5,1624,0
+UEVM.US,D,20230512,000000,42.21,42.21,41.94,41.94,762,0
+UEVM.US,D,20230515,000000,42.02,42.1218,41.96,42.11,2075,0
+UEVM.US,D,20230516,000000,41.7899,41.79,41.7899,41.79,288,0
+UEVM.US,D,20230517,000000,41.49,41.67,41.49,41.58,4674,0
+UEVM.US,D,20230518,000000,41.48,41.57,41.45,41.49,2598,0
+UEVM.US,D,20230519,000000,41.48,41.49,41.48,41.49,442,0
+UEVM.US,D,20230522,000000,41.7,41.71,41.59,41.59,2264,0
+UEVM.US,D,20230523,000000,41.23,41.25,41.23,41.25,365,0
+UEVM.US,D,20230524,000000,40.84,40.84,40.84,40.84,46,0
+UEVM.US,D,20230525,000000,40.8,40.8,40.68,40.68,1486,0
+UEVM.US,D,20230526,000000,41.18,41.27,41.17,41.19,2421,0
+UEVM.US,D,20230530,000000,41.23,41.23,41.13,41.21,737,0
+UEVM.US,D,20230531,000000,41.01,41.01,40.62,40.8548,769,0
+UEVM.US,D,20230601,000000,41.08,41.2455,41.08,41.2455,550,0
+UEVM.US,D,20230602,000000,41.55,41.94,41.55,41.81,5425,0
+UEVM.US,D,20230605,000000,41.87,41.98,41.87,41.98,2093,0
+UEVM.US,D,20230606,000000,42.15,42.15,42.13,42.13,278,0
+UEVM.US,D,20230607,000000,42.13,42.13,42,42,2270,0
+UEVM.US,D,20230608,000000,42.17,42.37,42.17,42.3368,2120,0
+UEVM.US,D,20230609,000000,42.44,42.47,42.44,42.47,330,0
+UEVM.US,D,20230612,000000,42.2961,42.33,42.22,42.22,1618,0
+UEVM.US,D,20230613,000000,42.4694,42.4694,42.41,42.41,346,0
+UEVM.US,D,20230614,000000,42.59,42.655,42.46,42.62,3112,0
+UEVM.US,D,20230615,000000,42.94,43.09,42.94,43.09,389,0
+UEVM.US,D,20230616,000000,42.92,42.92,42.85,42.85,415,0
+UEVM.US,D,20230620,000000,42.16,42.16,42.13,42.13,1172,0
+UEVM.US,D,20230621,000000,42.205,42.205,42.205,42.205,157,0
+UEVM.US,D,20230622,000000,41.97,41.97,41.97,41.97,55,0
+UEVM.US,D,20230623,000000,41.5,41.5,41.49,41.49,317,0
+UEVM.US,D,20230626,000000,41.7,41.7,41.7,41.7,190,0
+UEVM.US,D,20230627,000000,41.87,41.87,41.87,41.87,88,0
+UEVM.US,D,20230628,000000,41.7022,41.74,41.7022,41.74,191,0
+UEVM.US,D,20230629,000000,41.62,41.6459,41.62,41.6459,498,0
+UEVM.US,D,20230630,000000,42.05,42.05,42.05,42.05,39,0
+UEVM.US,D,20230703,000000,42.6,42.61,42.6,42.61,180,0
+UEVM.US,D,20230705,000000,42.35,42.35,42.3236,42.3236,1005,0
+UEVM.US,D,20230706,000000,41.81,41.81,41.61,41.61,559,0
+UEVM.US,D,20230707,000000,41.9406,42.05,41.92,42.02,1309,0
+UEVM.US,D,20230710,000000,41.45,41.53,41.45,41.53,837,0
+UEVM.US,D,20230711,000000,41.725,41.92,41.7,41.92,1629,0
+UEVM.US,D,20230712,000000,42.49,42.5301,42.49,42.51,1286,0
+UEVM.US,D,20230713,000000,42.899,42.98,42.899,42.9,767,0
+UEVM.US,D,20230714,000000,42.9891,42.9891,42.97,42.97,524,0
+UEVM.US,D,20230717,000000,43.09,43.09,43.09,43.09,130,0
+UEVM.US,D,20230718,000000,42.93,43.04,42.89,43.04,464,0
+UEVM.US,D,20230719,000000,42.91,42.91,42.84,42.89,717,0
+UEVM.US,D,20230720,000000,42.8,42.92,42.8,42.92,47663,0
+UEVM.US,D,20230721,000000,43.01,43.0101,42.97,42.97,780,0
+UEVM.US,D,20230724,000000,43.2,43.4362,43.2,43.4362,236,0
+UEVM.US,D,20230725,000000,43.84,43.84,43.71,43.71,331,0
+UEVM.US,D,20230726,000000,43.8701,44.14,43.8701,44.14,805,0
+UEVM.US,D,20230727,000000,43.92,43.96,43.6,43.6,3283,0
+UEVM.US,D,20230728,000000,44.7299,44.7299,44.72,44.72,337,0
+UEVM.US,D,20230731,000000,44.56,44.679,44.56,44.63,771,0
+UEVM.US,D,20230801,000000,43.96,43.96,43.94,43.94,229,0
+UEVM.US,D,20230802,000000,43.13,43.13,43.13,43.13,395,0
+UEVM.US,D,20230803,000000,43.14,43.14,43.14,43.14,92,0
+UEVM.US,D,20230804,000000,43.41,43.71,43.41,43.46,551,0
+UEVM.US,D,20230807,000000,43.559,43.5814,43.51,43.56,1622,0
+UEVM.US,D,20230808,000000,42.3988,42.47,42.3988,42.47,670,0
+UEVM.US,D,20230809,000000,42.6,42.67,42.6,42.67,297,0
+UEVM.US,D,20230810,000000,42.885,42.885,42.47,42.47,727,0
+UEVM.US,D,20230811,000000,42.34,42.34,42.0905,42.2,1185,0
+UEVM.US,D,20230814,000000,41.85,41.87,41.85,41.87,240,0
+UEVM.US,D,20230815,000000,41.67,41.67,41.61,41.61,444,0
+UEVM.US,D,20230816,000000,41.54,41.54,41.54,41.54,159,0
+UEVM.US,D,20230817,000000,41.87,41.87,41.64,41.64,573,0
+UEVM.US,D,20230818,000000,41.28,41.36,41.26,41.32,1509,0
+UEVM.US,D,20230821,000000,41.22,41.4523,41.22,41.4523,334,0
+UEVM.US,D,20230822,000000,41.5499,41.56,41.5499,41.56,201,0
+UEVM.US,D,20230823,000000,41.61,41.98,41.61,41.98,268,0
+UEVM.US,D,20230824,000000,41.99,42.0151,41.85,41.85,311,0
+UEVM.US,D,20230825,000000,41.88,41.88,41.88,41.88,100,0
+UEVM.US,D,20230828,000000,42.2,42.2134,42.16,42.2134,682,0
+UEVM.US,D,20230829,000000,42.5101,42.63,42.5101,42.63,863,0
+UEVM.US,D,20230830,000000,42.54,42.58,42.54,42.58,395,0
+UEVM.US,D,20230831,000000,41.91,41.91,41.91,41.91,305,0
+UEVM.US,D,20230901,000000,42.2757,42.285,42.25,42.25,1660,0
+UEVM.US,D,20230905,000000,42.2689,42.2822,42.23,42.24,1242,0
+UEVM.US,D,20230906,000000,42.08,42.08,42.08,42.08,78,0
+UEVM.US,D,20230907,000000,41.82,41.8455,41.72,41.72,3816,0
+UEVM.US,D,20230908,000000,41.95,42.02,41.95,42.02,1007,0
+UEVM.US,D,20230911,000000,42.1,42.19,42.1,42.14,877,0
+UEVM.US,D,20230912,000000,41.94,41.94,41.94,41.94,623,0
+UEVM.US,D,20230913,000000,41.83,41.83,41.83,41.83,82,0
+UEVM.US,D,20230914,000000,42.2887,42.3,42.26,42.271,1505,0
+UEVM.US,D,20230915,000000,42.19,42.21,42.02,42.038,1099,0
+UEVM.US,D,20230918,000000,41.99,41.99,41.99,41.99,133,0
+UEVM.US,D,20230919,000000,41.91,41.96,41.91,41.95,1348,0
+UEVM.US,D,20230920,000000,42.25,42.27,41.98,42.0255,3200,0
+UEVM.US,D,20230921,000000,41.45,41.45,41.45,41.45,363,0
+UEVM.US,D,20230922,000000,41.77,41.77,41.77,41.77,173,0
+UEVM.US,D,20230925,000000,41.66,41.75,41.66,41.75,2159,0
+UEVM.US,D,20230926,000000,41.27,41.27,41.27,41.27,197,0
+UEVM.US,D,20230927,000000,41.22,41.22,41.22,41.22,104,0
+UEVM.US,D,20230928,000000,41.1401,41.42,41.1401,41.42,1437,0
+UEVM.US,D,20230929,000000,41.73,41.73,41.4324,41.4324,796,0
+UEVM.US,D,20231002,000000,41.3214,41.369,41.25,41.25,325,0
+UEVM.US,D,20231003,000000,40.6735,40.6735,40.64,40.64,329,0
+UEVM.US,D,20231004,000000,40.42,40.42,40.42,40.42,73,0
+UEVM.US,D,20231005,000000,40.4901,40.57,40.4901,40.505,25451,0
+UEVM.US,D,20231006,000000,41.1205,41.1205,41.115,41.115,166,0
+UEVM.US,D,20231009,000000,40.61,40.9643,40.61,40.95,11890,0
+UEVM.US,D,20231010,000000,41.38,41.5188,41.38,41.5188,1853,0
+UEVM.US,D,20231011,000000,41.41,41.445,41.41,41.445,260,0
+UEVM.US,D,20231012,000000,41.45,41.45,41.0585,41.15,247,0
+UEVM.US,D,20231013,000000,41.1,41.1,41.1,41.1,75,0
+UEVM.US,D,20231016,000000,41.21,41.21,41.16,41.16,363,0
+UEVM.US,D,20231017,000000,41.19,41.19,41.02,41.05,608,0
+UEVM.US,D,20231018,000000,40.6496,40.6496,40.36,40.36,467,0
+UEVM.US,D,20231019,000000,40.24,40.24,40.24,40.24,267,0
+UEVM.US,D,20231020,000000,39.84,39.8401,39.77,39.77,402,0
+UEVM.US,D,20231023,000000,39.45,39.8,39.45,39.8,654,0
+UEVM.US,D,20231024,000000,40.34,40.34,40.34,40.34,137,0
+UEVM.US,D,20231025,000000,39.85,39.86,39.85,39.86,1066,0
+UEVM.US,D,20231026,000000,39.9,39.9338,39.85,39.9338,3362,0
+UEVM.US,D,20231027,000000,40.25,40.25,40.06,40.06,593,0
+UEVM.US,D,20231030,000000,40.1307,40.2164,40.1307,40.2164,322,0
+UEVM.US,D,20231031,000000,39.98,39.98,39.98,39.98,120,0
+UEVM.US,D,20231101,000000,40.1345,40.29,40.1345,40.29,1614,0
+UEVM.US,D,20231102,000000,40.9228,40.953,40.9228,40.953,242,0
+UEVM.US,D,20231103,000000,41.06,41.47,41.06,41.42,899,0
+UEVM.US,D,20231106,000000,41.52,41.5201,41.39,41.5,4066,0
+UEVM.US,D,20231107,000000,41.26,41.29,41.26,41.29,424,0
+UEVM.US,D,20231108,000000,41.3,41.3,41.14,41.14,402,0
+UEVM.US,D,20231109,000000,40.82,40.82,40.82,40.82,93,0
+UEVM.US,D,20231110,000000,41.18,41.18,41.18,41.18,118,0
+UEVM.US,D,20231113,000000,41.135,41.135,41.135,41.135,160,0
+UEVM.US,D,20231114,000000,42.1689,42.1689,42.1689,42.1689,108,0
+UEVM.US,D,20231115,000000,42.3699,42.3699,42.32,42.32,324,0
+UEVM.US,D,20231116,000000,41.97,42.16,41.97,42.1,493,0
+UEVM.US,D,20231117,000000,42.3013,42.3013,42.3013,42.3013,139,0
+UEVM.US,D,20231120,000000,42.5186,42.74,42.5186,42.74,1287,0
+UEVM.US,D,20231121,000000,42.48,42.48,42.48,42.48,210,0
+UEVM.US,D,20231122,000000,42.3353,42.3353,42.3353,42.3353,134,0
+UEVM.US,D,20231124,000000,42.64,42.64,42.64,42.64,98,0
+UEVM.US,D,20231127,000000,42.59,42.59,42.59,42.59,315,0
+UEVM.US,D,20231128,000000,42.69,42.85,42.69,42.85,796,0
+UEVM.US,D,20231129,000000,42.61,42.61,42.61,42.61,154,0
+UEVM.US,D,20231130,000000,42.6,42.68,42.6,42.68,479,0
+UEVM.US,D,20231201,000000,43.08,43.2,43.08,43.2,181,0
+UEVM.US,D,20231204,000000,43.05,43.06,42.7802,42.847,4079,0
+UEVM.US,D,20231205,000000,42.5882,42.5882,42.5882,42.5882,227,0
+UEVM.US,D,20231206,000000,42.6983,42.6983,42.61,42.61,377,0
+UEVM.US,D,20231207,000000,42.72,42.72,42.71,42.71,509,0
+UEVM.US,D,20231208,000000,42.44,42.44,42.44,42.44,238,0
+UEVM.US,D,20231211,000000,42.57,42.59,42.55,42.59,12487,0
+UEVM.US,D,20231212,000000,42.45,42.65,42.45,42.6,2586,0
+UEVM.US,D,20231213,000000,42.7,43.22,42.49,43.22,2979,0
+UEVM.US,D,20231214,000000,43.76,43.87,43.76,43.8684,1143,0
+UEVM.US,D,20231215,000000,43.6,43.6,43.4927,43.4927,327,0
+UEVM.US,D,20231218,000000,43.27,43.28,43.15,43.22,20999,0
+UEVM.US,D,20231219,000000,43.01,43.4989,43.01,43.34,1943,0
+UEVM.US,D,20231220,000000,43.05,43.28,42.75,42.761,3957,0
+UEVM.US,D,20231221,000000,43.49,43.6,43.28,43.6,2617,0
+UEVM.US,D,20231222,000000,43.7593,43.7593,43.6,43.7,895,0
+UEVM.US,D,20231226,000000,43.86,43.86,43.86,43.86,326,0
+UEVM.US,D,20231227,000000,44,44.0599,43.97,44.04,1375,0
+UEVM.US,D,20231228,000000,44.46,44.55,44.34,44.42,2302,0
+UEVM.US,D,20231229,000000,44.58,44.58,44.58,44.58,261,0
+UEVM.US,D,20240102,000000,44.06,44.17,43.93,43.93,1701,0
+UEVM.US,D,20240103,000000,43.95,44.01,43.93,44.01,2266,0
+UEVM.US,D,20240104,000000,44.15,44.15,43.94,43.94,2314,0
+UEVM.US,D,20240105,000000,44.45,44.47,44.26,44.26,1153,0
+UEVM.US,D,20240108,000000,43.91,44.2241,43.91,44.19,1250,0
+UEVM.US,D,20240109,000000,43.82,43.82,43.65,43.65,2166,0
+UEVM.US,D,20240110,000000,43.61,43.61,43.58,43.6,1501,0
+UEVM.US,D,20240111,000000,43.61,43.71,43.61,43.71,276,0
+UEVM.US,D,20240112,000000,44.21,44.22,44.06,44.1,2598,0
+UEVM.US,D,20240116,000000,43.77,43.77,43.29,43.29,1388,0
+UEVM.US,D,20240117,000000,42.53,42.61,42.5,42.56,3040,0
+UEVM.US,D,20240118,000000,42.65,42.77,42.65,42.7506,124215,0
+UEVM.US,D,20240119,000000,43.2,43.21,43.2,43.21,1080,0
+UEVM.US,D,20240122,000000,42.81,42.87,42.75,42.77,27219,0
+UEVM.US,D,20240123,000000,42.54,42.89,42.54,42.89,4760,0
+UEVM.US,D,20240124,000000,43.76,43.8,43.65,43.72,4075,0
+UEVM.US,D,20240125,000000,44.12,44.12,44.12,44.12,304,0
+UEVM.US,D,20240126,000000,44.03,44.03,44.03,44.03,201,0
+UEVM.US,D,20240129,000000,44.06,44.24,44.06,44.24,1714,0
+UEVM.US,D,20240130,000000,43.83,43.98,43.83,43.98,1266,0
+UEVM.US,D,20240131,000000,44.05,44.07,43.8484,43.8484,7113,0
+UEVM.US,D,20240201,000000,44.01,44.12,43.9,44.0876,2515,0
+UEVM.US,D,20240202,000000,43.63,43.63,43.63,43.63,254,0
+UEVM.US,D,20240205,000000,43.58,43.64,43.58,43.64,378,0
+UEVM.US,D,20240206,000000,44.33,44.71,44.33,44.71,2274,0
+UEVM.US,D,20240207,000000,44.58,44.58,44.57,44.57,1059,0
+UEVM.US,D,20240208,000000,44.37,44.37,44.21,44.21,718,0
+UEVM.US,D,20240209,000000,43.8,44.22,43.8,44.22,2877,0
+UEVM.US,D,20240212,000000,44.59,44.59,44.46,44.46,588,0
+UEVM.US,D,20240213,000000,44.02,44.06,43.68,43.68,4209,0
+UEVM.US,D,20240214,000000,43.88,44.17,43.88,44.17,617,0
+UEVM.US,D,20240215,000000,44.4,44.4,44.39,44.39,287,0
+UEVM.US,D,20240216,000000,44.75,44.81,44.67,44.76,4413,0
+UEVM.US,D,20240220,000000,45.3,45.3,45.14,45.28,3644,0
+UEVM.US,D,20240221,000000,45.37,45.37,45.23,45.31,679,0
+UEVM.US,D,20240222,000000,45.83,45.85,45.74,45.798,2359,0
+UEVM.US,D,20240223,000000,45.82,45.82,45.82,45.82,6,0
+UEVM.US,D,20240226,000000,45.65,45.73,45.62,45.62,723,0
+UEVM.US,D,20240227,000000,45.78,45.78,45.71,45.73,4424,0
+UEVM.US,D,20240228,000000,45.061,45.14,45.061,45.1341,2899,0
+UEVM.US,D,20240229,000000,45.4499,45.4499,45.31,45.31,1337,0
+UEVM.US,D,20240301,000000,45.9593,46.07,45.9593,46.03,1818,0
+UEVM.US,D,20240304,000000,45.82,45.84,45.7615,45.7906,2954,0
+UEVM.US,D,20240305,000000,45.68,45.7,45.53,45.53,1048,0
+UEVM.US,D,20240306,000000,45.81,45.81,45.73,45.73,1145,0
+UEVM.US,D,20240307,000000,46,46.0194,46,46.0194,200,0
+UEVM.US,D,20240308,000000,46.11,46.11,46.11,46.11,199,0
+UEVM.US,D,20240311,000000,46.07,46.13,46.02,46.02,364,0
+UEVM.US,D,20240312,000000,46.01,46.15,46.01,46.15,1990,0
+UEVM.US,D,20240313,000000,45.75,45.75,45.75,45.75,102,0
+UEVM.US,D,20240314,000000,45.55,45.55,45.55,45.55,283,0
+UEVM.US,D,20240315,000000,45.5063,45.5063,45.5063,45.5063,10,0
+UEVM.US,D,20240318,000000,45.45,45.4501,45.42,45.43,1887,0
+UEVM.US,D,20240319,000000,45.01,45.16,45.01,45.16,2412,0
+UEVM.US,D,20240320,000000,45.5976,45.5976,45.5976,45.5976,53,0
+UEVM.US,D,20240321,000000,45.88,46.04,45.88,45.99,1064,0
+UEVM.US,D,20240322,000000,45.47,45.51,45.47,45.51,189,0
+UEVM.US,D,20240325,000000,45.33,45.4,45.33,45.4,535,0
+UEVM.US,D,20240326,000000,45.16,45.16,45.16,45.16,124,0
+UEVM.US,D,20240327,000000,45.4,45.445,45.38,45.4,4369,0
+UEVM.US,D,20240328,000000,45.4,45.65,45.4,45.64,2029,0
+UEVM.US,D,20240401,000000,45.79,46.12,45.77,45.83,3173,0
+UEVM.US,D,20240402,000000,46.07,46.07,46.07,46.07,489,0
+UEVM.US,D,20240403,000000,45.87,46.195,45.87,46.13,852,0
+UEVM.US,D,20240404,000000,46.1075,46.1075,46.1075,46.1075,76,0
+UEVM.US,D,20240405,000000,46.0101,46.1057,46.0101,46.1057,2920,0
+UEVM.US,D,20240408,000000,46.4,46.64,46.4,46.64,1076,0
+UEVM.US,D,20240409,000000,46.81,46.86,46.81,46.86,5915,0
+UEVM.US,D,20240410,000000,46.3213,46.3213,46.3213,46.3213,121,0
+UEVM.US,D,20240411,000000,46.3609,46.5,46.3609,46.5,2155,0
+UEVM.US,D,20240412,000000,45.9701,45.9701,45.7599,45.8,10502,0
+UEVM.US,D,20240415,000000,45.87,45.89,45.58,45.58,1494,0
+UEVM.US,D,20240416,000000,45.23,45.23,45.07,45.09,1631,0
+UEVM.US,D,20240417,000000,45.3103,45.3103,45.3103,45.3103,202,0
+UEVM.US,D,20240418,000000,45.46,45.57,45.45,45.45,935,0
+UEVM.US,D,20240419,000000,45.2,45.5,45.2,45.5,1563,0
+UEVM.US,D,20240422,000000,45.32,45.49,45.32,45.49,828,0
+UEVM.US,D,20240423,000000,45.55,45.65,45.55,45.65,608,0
+UEVM.US,D,20240424,000000,45.76,45.76,45.64,45.68,1489,0
+UEVM.US,D,20240425,000000,45.84,46.06,45.84,46.06,359,0
+UEVM.US,D,20240426,000000,46.4,46.6068,46.4,46.6068,190,0
+UEVM.US,D,20240429,000000,46.8939,46.98,46.8701,46.98,3057,0
+UEVM.US,D,20240430,000000,46.6,46.6,46.6,46.6,92,0
+UEVM.US,D,20240501,000000,46.73,47.03,46.62,46.6641,1648,0
+UEVM.US,D,20240502,000000,47.1,47.55,47.035,47.5125,5639,0
+UEVM.US,D,20240503,000000,47.7,47.75,47.56,47.7027,10699,0
+UEVM.US,D,20240506,000000,47.56,47.58,47.54,47.5788,701,0
+UEVM.US,D,20240507,000000,47.37,47.37,47.37,47.37,204,0
+UEVM.US,D,20240508,000000,47.51,47.62,47.51,47.62,334,0
+UEVM.US,D,20240509,000000,47.67,47.9484,47.67,47.9484,342,0
+UEVM.US,D,20240510,000000,48.5,48.5,48.18,48.19,2108,0
+UEVM.US,D,20240513,000000,48.75,48.75,48.75,48.75,139,0
+UEVM.US,D,20240514,000000,48.83,48.86,48.83,48.86,613,0
+UEVM.US,D,20240515,000000,49.1,49.3221,49.1,49.3221,482,0
+UEVM.US,D,20240516,000000,49.25,49.63,49.25,49.6176,1885,0
+UEVM.US,D,20240517,000000,49.83,50,49.78,50,3210,0
+UEVM.US,D,20240520,000000,49.88,49.9842,49.88,49.9396,691,0
+UEVM.US,D,20240521,000000,49.76,49.768,49.72,49.768,680,0
+UEVM.US,D,20240522,000000,49.63,49.63,49.53,49.53,1220,0
+UEVM.US,D,20240523,000000,49.62,49.62,49.23,49.23,917,0
+UEVM.US,D,20240524,000000,49.61,49.61,49.5201,49.5473,1672,0
+UEVM.US,D,20240528,000000,50.13,50.13,49.76,49.91,2690,0
+UEVM.US,D,20240529,000000,49.54,49.54,49.54,49.54,80,0
+UEVM.US,D,20240530,000000,49.14,49.41,49.14,49.28,1411,0
+UEVM.US,D,20240531,000000,48.6359,48.7703,48.58,48.7703,756,0
+UEVM.US,D,20240603,000000,49.3099,49.3099,49.245,49.289,259,0
+UEVM.US,D,20240604,000000,47.99,48.14,47.98,48.07,4853,0
+UEVM.US,D,20240605,000000,48.71,48.71,48.71,48.71,585,0
+UEVM.US,D,20240606,000000,49.3099,49.3099,49.28,49.28,471,0
+UEVM.US,D,20240607,000000,48.6112,48.6112,48.6112,48.6112,73,0
+UEVM.US,D,20240610,000000,48.3,48.64,48.3,48.58,1059,0
+UEVM.US,D,20240611,000000,48.14,48.31,48.14,48.31,281,0
+UEVM.US,D,20240612,000000,48.2269,48.2269,48.2269,48.2269,14,0
+UEVM.US,D,20240613,000000,48.25,48.25,48.01,48.08,2844,0
+UEVM.US,D,20240614,000000,48.36,48.45,48.28,48.45,260,0
+UEVM.US,D,20240617,000000,48.25,48.37,48.25,48.37,324,0
+UEVM.US,D,20240618,000000,48.79,48.8455,48.79,48.8455,190,0
+UEVM.US,D,20240620,000000,49.185,49.185,49.0694,49.09,345,0
+UEVM.US,D,20240621,000000,48.93,48.93,48.86,48.86,481,0
+UEVM.US,D,20240624,000000,49.135,49.135,49.135,49.135,29,0
+UEVM.US,D,20240625,000000,48.77,48.77,48.77,48.77,56,0
+UEVM.US,D,20240626,000000,48.9263,48.9263,48.9263,48.9263,9,0
+UEVM.US,D,20240627,000000,48.77,48.77,48.77,48.77,100,0
+UEVM.US,D,20240628,000000,49.1,49.1,48.9,48.94,12917,0
+UEVM.US,D,20240701,000000,49.11,49.11,48.8822,48.8822,850,0
+UEVM.US,D,20240702,000000,48.92,49.0756,48.92,49.0756,436,0
+UEVM.US,D,20240703,000000,49.38,49.63,49.38,49.6115,1652,0
+UEVM.US,D,20240705,000000,49.48,49.741,49.48,49.741,1220,0
+UEVM.US,D,20240708,000000,49.88,49.88,49.6101,49.75,3942,0
+UEVM.US,D,20240709,000000,49.67,49.67,49.67,49.67,159,0
+UEVM.US,D,20240710,000000,49.27,49.345,49.27,49.345,243,0
+UEVM.US,D,20240711,000000,49.76,49.76,49.7,49.7,1104,0
+UEVM.US,D,20240712,000000,49.81,49.83,49.72,49.72,3660,0
+UEVM.US,D,20240715,000000,49.58,49.61,49.56,49.57,6482,0
+UEVM.US,D,20240716,000000,49.77,49.77,49.77,49.77,165,0
+UEVM.US,D,20240717,000000,49.31,49.42,49.2667,49.2667,352,0
+UEVM.US,D,20240718,000000,49.02,49.02,48.63,48.63,1088,0
+UEVM.US,D,20240719,000000,48.19,48.24,48.08,48.09,16302,0
+UEVM.US,D,20240722,000000,48.31,48.39,48.28,48.35,1685,0
+UEVM.US,D,20240723,000000,48.23,48.23,48.0759,48.0759,14140,0
+UEVM.US,D,20240724,000000,48.11,48.11,47.69,47.7053,1464,0
+UEVM.US,D,20240725,000000,47.52,47.52,47.5126,47.5126,171,0
+UEVM.US,D,20240726,000000,48.06,48.065,48.06,48.065,206,0
+UEVM.US,D,20240729,000000,47.71,47.81,47.71,47.81,568,0
+UEVM.US,D,20240730,000000,47.7,47.75,47.7,47.75,308,0
+UEVM.US,D,20240731,000000,48.06,48.45,48.06,48.34,1719,0
+UEVM.US,D,20240801,000000,48.34,48.34,47.65,47.77,4813,0
+UEVM.US,D,20240802,000000,47.28,47.28,47.02,47.2776,1727,0
+UEVM.US,D,20240805,000000,44.6,45.63,44.6,45.63,884,0
+UEVM.US,D,20240806,000000,45.18,45.4771,45.18,45.4319,1043,0
+UEVM.US,D,20240807,000000,46.15,46.15,46.15,46.15,250,0
+UEVM.US,D,20240808,000000,44.92,45.4,44.92,45.4,694,0
+UEVM.US,D,20240809,000000,45.39,45.62,45.39,45.5763,2581,0
+UEVM.US,D,20240812,000000,46,46,45.8312,45.8312,244,0
+UEVM.US,D,20240813,000000,46.11,46.298,46.04,46.298,1664,0
+UEVM.US,D,20240814,000000,46.1,46.13,45.99,45.99,1900,0
+UEVM.US,D,20240815,000000,46.14,46.54,46.14,46.5278,4855,0
+UEVM.US,D,20240816,000000,46.97,46.97,46.74,46.92,274,0
+UEVM.US,D,20240819,000000,47.4052,47.4052,47.4052,47.4052,102,0
+UEVM.US,D,20240820,000000,46.8969,46.8969,46.8969,46.8969,92,0
+UEVM.US,D,20240821,000000,47.0076,47.0076,47.0076,47.0076,79,0
+UEVM.US,D,20240822,000000,46.5357,46.5357,46.5357,46.5357,229,0
+UEVM.US,D,20240823,000000,47.24,47.24,47.225,47.225,142,0
+UEVM.US,D,20240826,000000,47.23,47.3409,47.23,47.3409,9278,0
+UEVM.US,D,20240827,000000,47.41,47.42,47.41,47.42,377,0
+UEVM.US,D,20240828,000000,47.42,47.42,47.17,47.345,2260,0
+UEVM.US,D,20240829,000000,47.33,47.4112,47.33,47.4112,205,0
+UEVM.US,D,20240830,000000,47.49,47.53,47.26,47.4504,3700,0
+UEVM.US,D,20240903,000000,47.15,47.15,46.76,46.8203,4892,0
+UEVM.US,D,20240904,000000,46.78,46.9,46.77,46.7916,2015,0
+UEVM.US,D,20240905,000000,46.74,46.7609,46.707,46.7609,206,0
+UEVM.US,D,20240906,000000,46.63,46.63,45.9467,45.9467,2209,0
+UEVM.US,D,20240909,000000,46.0861,46.0861,46.0281,46.0281,529,0
+UEVM.US,D,20240910,000000,45.78,45.78,45.66,45.7562,442,0
+UEVM.US,D,20240911,000000,45.5,45.7697,45.16,45.7697,2673,0
+UEVM.US,D,20240912,000000,45.77,46.0638,45.77,46.0638,11329,0
+UEVM.US,D,20240913,000000,46.5717,46.58,46.5717,46.58,1014,0
+UEVM.US,D,20240916,000000,46.78,46.78,46.73,46.771,468,0
+UEVM.US,D,20240917,000000,46.86,46.86,46.7614,46.7614,210,0
+UEVM.US,D,20240918,000000,46.6043,46.6043,46.6043,46.6043,119,0
+UEVM.US,D,20240919,000000,47.16,47.3944,47.08,47.3587,1023,0
+UEVM.US,D,20240920,000000,47.33,47.39,47.2463,47.2463,1513,0
+UEVM.US,D,20240923,000000,47.7,47.84,47.6601,47.749,12883,0
+UEVM.US,D,20240924,000000,49,49.52,49,49.52,820,0
+UEVM.US,D,20240925,000000,49.16,49.16,48.89,48.89,460,0
+UEVM.US,D,20240926,000000,50.1,50.28,50.01,50.19,1443,0
+UEVM.US,D,20240927,000000,50.2,50.39,50.2,50.267,1551,0
+UEVM.US,D,20240930,000000,50.2,50.2,49.82,49.82,860,0
+UEVM.US,D,20241001,000000,49.68,50.0344,49.67,50.0344,540,0
+UEVM.US,D,20241002,000000,50.975,51.19,50.78,51.19,2482,0
+UEVM.US,D,20241003,000000,49.9,50.29,49.9,50.1179,23260,0
+UEVM.US,D,20241004,000000,50.74,50.8543,50.67,50.8543,1186,0
+UEVM.US,D,20241007,000000,51.29,51.68,51.24,51.68,2859,0
+UEVM.US,D,20241008,000000,49.48,49.53,48.9901,49.33,1501,0
+UEVM.US,D,20241009,000000,48.82,49.206471,48.82,49.1012,2699,0
+UEVM.US,D,20241010,000000,48.99,49.2818,48.96,49.2818,333,0
+UEVM.US,D,20241011,000000,49.06,49.4215,49.06,49.4215,553,0
+UEVM.US,D,20241014,000000,49.4,49.4,49.3177,49.3177,362,0
+UEVM.US,D,20241015,000000,48.87,48.87,48.36,48.4351,1254,0
+UEVM.US,D,20241016,000000,49.0887,49.0887,49.0393,49.0393,356,0
+UEVM.US,D,20241017,000000,48.43,48.48,48.35,48.4751,419,0
+UEVM.US,D,20241018,000000,49.1342,49.1342,49.1342,49.1342,51,0
+UEVM.US,D,20241021,000000,48.81,48.94,48.63,48.8372,2014,0
+UEVM.US,D,20241022,000000,48.9,49.04,48.9,49.04,814,0
+UEVM.US,D,20241023,000000,48.57,48.6,48.54,48.5628,1172,0
+UEVM.US,D,20241024,000000,48.7,48.7,48.5386,48.6232,627,0
+UEVM.US,D,20241025,000000,48.64,48.64,48.3301,48.3963,1033,0
+UEVM.US,D,20241028,000000,48.54,48.6337,48.54,48.6337,1462,0
+UEVM.US,D,20241029,000000,48.28,48.28,48.28,48.28,140,0
+UEVM.US,D,20241030,000000,47.74,47.99,47.74,47.9092,571,0
+UEVM.US,D,20241031,000000,47.64,47.6683,47.64,47.6683,512,0
+UEVM.US,D,20241104,000000,48.15,48.15,47.8534,47.8534,1225,0
+UEVM.US,D,20241105,000000,48.3843,48.4901,48.3843,48.4901,148,0
+UEVM.US,D,20241106,000000,47.83,48.12,47.83,48.12,1448,0
+UEVM.US,D,20241107,000000,49.19,49.32,49.15,49.28,3205,0
+UEVM.US,D,20241108,000000,48.12,48.13,47.9367,48.13,1016,0
+UEVM.US,D,20241111,000000,48.16,48.16,47.948,47.97,2083,0
+UEVM.US,D,20241112,000000,47.09,47.09,47.01,47.03,477,0
+UEVM.US,D,20241113,000000,47.045,47.078,47.045,47.0547,493,0
+UEVM.US,D,20241114,000000,46.79,46.7901,46.72,46.72,448,0
+UEVM.US,D,20241115,000000,46.855,46.87,46.755,46.87,440,0
+UEVM.US,D,20241118,000000,47.19,47.36,47.19,47.36,326,0
+UEVM.US,D,20241119,000000,47.34,47.34,47.31,47.31,842,0
+UEVM.US,D,20241120,000000,47.1101,47.23,47.1101,47.23,244,0
+UEVM.US,D,20241121,000000,47.16,47.25,47.16,47.24,2761,0
+UEVM.US,D,20241122,000000,47,47.06,46.95,47.06,1905,0
+UEVM.US,D,20241125,000000,47.54,47.54,47.09,47.27,1926,0
+UEVM.US,D,20241126,000000,46.89,47,46.89,46.92,1060,0
+UEVM.US,D,20241127,000000,47.25,47.25,47.01,47.01,41680,0
+UEVM.US,D,20241202,000000,47.2,47.3023,47.11,47.3023,2899,0
+UEVM.US,D,20241203,000000,47.55,47.6,47.49,47.5743,881,0
+UEVM.US,D,20241204,000000,47.57,47.57,47.52,47.54,1889,0
+UEVM.US,D,20241205,000000,47.88,47.96,47.88,47.8851,22978,0
+UEVM.US,D,20241206,000000,48.11,48.17,48.04,48.04,6811,0
+UEVM.US,D,20241209,000000,49.32,49.59,49.32,49.35,7721,0
+UEVM.US,D,20241210,000000,48.63,48.63,48.33,48.38,4040,0
+UEVM.US,D,20241211,000000,48.23,48.35,48.23,48.35,645,0
+UEVM.US,D,20241212,000000,48.06,48.23,48.05,48.0981,5877,0
+UEVM.US,D,20241213,000000,47.91,47.96,47.91,47.9424,2659,0
+UEVM.US,D,20241217,000000,47.35,47.625,47.35,47.625,5651,0
+UEVM.US,D,20241218,000000,47.57,47.67,46.7879,46.7879,2096,0
+UEVM.US,D,20241219,000000,47.1996,47.34,47.1996,47.2349,4270,0
+UEVM.US,D,20241220,000000,47,47.62,47,47.47,5014,0
+UEVM.US,D,20241223,000000,47.23,47.54,47.23,47.4774,3725,0
+UEVM.US,D,20241226,000000,47.8143,47.8143,47.72,47.732,2642,0
+UEVM.US,D,20241227,000000,47.5957,47.6435,47.5957,47.6435,1564,0
+UEVM.US,D,20241230,000000,47.17,47.31,47.17,47.2559,1260,0
+UEVM.US,D,20241231,000000,47.14,47.23,47.04,47.1353,4445,0
+UEVM.US,D,20250102,000000,47.12,47.12,46.93,46.93,124010,0
+UEVM.US,D,20250103,000000,47.08,47.16,47.04,47.151,41702,0
+UEVM.US,D,20250106,000000,47.36,47.36,47.11,47.11,4835,0
+UEVM.US,D,20250107,000000,47.3211,47.41,47.0261,47.0261,2217,0
+UEVM.US,D,20250108,000000,46.66,46.75,46.64,46.7265,1751,0
+UEVM.US,D,20250110,000000,45.95,45.95,45.61,45.61,5262,0
+UEVM.US,D,20250113,000000,45.3,45.3399,45.2768,45.3374,2903,0
+UEVM.US,D,20250114,000000,45.6808,45.8409,45.6808,45.8409,3284,0
+UEVM.US,D,20250115,000000,46.05,46.1574,45.9501,46.1574,616,0
+UEVM.US,D,20250116,000000,45.99,46.06,45.9101,45.9474,3156,0
+UEVM.US,D,20250117,000000,46.12,46.57,46.12,46.4076,566,0
+UEVM.US,D,20250121,000000,46.87,46.87,46.52,46.69,19294,0
+UEVM.US,D,20250122,000000,46.74,46.74,46.6016,46.6016,690,0
+UEVM.US,D,20250123,000000,46.88,46.93,46.87,46.8744,2019,0
+UEVM.US,D,20250124,000000,46.89,47.04,46.89,46.9968,3867,0
+UEVM.US,D,20250127,000000,46.57,46.6599,46.5101,46.61,6995,0
+UEVM.US,D,20250128,000000,46.29,46.5388,46.285,46.5388,1622,0
+UEVM.US,D,20250129,000000,46.84,46.84,46.62,46.6643,2827,0
+UEVM.US,D,20250130,000000,46.94,47.075,46.94,47.0198,3366,0
+UEVM.US,D,20250131,000000,47.17,47.17,46.75,46.755,780,0
+UEVM.US,D,20250203,000000,46.66,46.67,46.23,46.5145,6457,0
+UEVM.US,D,20250204,000000,46.91,47.015,46.91,46.9695,4296,0
+UEVM.US,D,20250205,000000,47.22,47.22,47.11,47.1154,640,0
+UEVM.US,D,20250206,000000,47.215,47.2349,47.1783,47.2349,466,0
+UEVM.US,D,20250207,000000,47.59,47.59,47.16,47.1891,2734,0
+UEVM.US,D,20250210,000000,47.53,47.58,47.4301,47.5328,3917,0
+UEVM.US,D,20250211,000000,47.2901,47.395,47.2901,47.3307,2632,0
+UEVM.US,D,20250212,000000,47.31,47.63,47.31,47.6066,2146,0
+UEVM.US,D,20250213,000000,47.6399,47.7681,47.6,47.7681,1358,0
+UEVM.US,D,20250214,000000,47.92,47.92,47.8453,47.8453,2061,0
+UEVM.US,D,20250218,000000,48,48,47.81,47.9041,7347,0
+UEVM.US,D,20250219,000000,47.83,47.985,47.8,47.8,3048,0
+UEVM.US,D,20250220,000000,47.89,48.0148,47.84,48.0148,3524,0
+UEVM.US,D,20250221,000000,48,48.04,47.645,47.6668,4829,0
+UEVM.US,D,20250224,000000,47.6885,47.7,47.58,47.58,1358,0
+UEVM.US,D,20250225,000000,47.52,47.52,47.31,47.4134,1522,0
+UEVM.US,D,20250226,000000,47.72,47.82,47.55,47.5778,2191,0
+UEVM.US,D,20250227,000000,47.32,47.375,46.9845,46.9845,1340,0
+UEVM.US,D,20250228,000000,46.35,46.4,45.99,46.2488,13825,0
+UEVM.US,D,20250303,000000,46.44,46.6138,46.05,46.1264,9789,0
+UEVM.US,D,20250304,000000,46.04,46.45,45.88,46.2915,19048,0
+UEVM.US,D,20250305,000000,47.18,47.58,47.08,47.5308,4334,0
+UEVM.US,D,20250306,000000,47.5,47.63,47.34,47.39,3762,0
+UEVM.US,D,20250307,000000,47.41,47.61,47.28,47.5456,4149,0
+UEVM.US,D,20250310,000000,47,47.01,46.76,46.7925,6625,0
+UEVM.US,D,20250311,000000,47.02,47.02,46.9588,46.9588,236,0
+UEVM.US,D,20250312,000000,47.08,47.13,47.05,47.1197,4580,0
+UEVM.US,D,20250313,000000,47.13,47.21,47.08,47.1834,3835,0
+UEVM.US,D,20250314,000000,47.7,47.955,47.7,47.955,1830,0
+UEVM.US,D,20250317,000000,47.96,48.57,47.96,48.57,4843,0
+UEVM.US,D,20250318,000000,48.675,48.845,48.61,48.7244,4307,0
+UEVM.US,D,20250319,000000,48.65,48.91,48.64,48.7701,3013,0
+UEVM.US,D,20250320,000000,48.55,48.575,48.47,48.5095,1130,0
+UEVM.US,D,20250321,000000,48.05,48.14,48.05,48.14,733,0
+UEVM.US,D,20250324,000000,48.5,48.5,48.18,48.18,1660,0
+UEVM.US,D,20250325,000000,48.35,48.35,48.15,48.1649,2749,0
+UEVM.US,D,20250326,000000,48.02,48.03,47.77,47.77,3074,0
+UEVM.US,D,20250327,000000,48.01,48.145,48.01,48.04,864,0
+UEVM.US,D,20250328,000000,47.74,47.74,47.4256,47.4256,1845,0
+UEVM.US,D,20250331,000000,47.04,47.39,47.04,47.39,4485,0
+UEVM.US,D,20250401,000000,47.14,47.575,47.11,47.56,2547,0
+UEVM.US,D,20250402,000000,47.5,47.578,47.5,47.5216,3017,0
+UEVM.US,D,20250403,000000,46.92,46.995,46.82,46.85,3084,0
+UEVM.US,D,20250404,000000,45.38,45.38,44.26,44.26,6495,0
+UEVM.US,D,20250407,000000,42.33,44.59,41.9555,42.24,23165,0
+UEVM.US,D,20250408,000000,42.99,43.09,41.465,41.63,5071,0
+UEVM.US,D,20250409,000000,41.96,44.26,41.82,44.26,13007,0
+UEVM.US,D,20250410,000000,44.0905,44.0905,43.4,43.79,2341,0
+UEVM.US,D,20250411,000000,44.64,45.11,44.4,45.11,4034,0
+UEVM.US,D,20250414,000000,45.579,45.68,45.579,45.64,1357,0
+UEVM.US,D,20250415,000000,45.69,45.7686,45.59,45.59,27389,0
+UEVM.US,D,20250416,000000,45.37,45.54,45.1489,45.23,1547,0
+UEVM.US,D,20250417,000000,45.6225,45.75,45.5026,45.5026,7920,0
+UEVM.US,D,20250421,000000,45.66,45.66,45.14,45.44,1780,0
+UEVM.US,D,20250422,000000,46.09,46.21,46.09,46.21,1712,0
+UEVM.US,D,20250423,000000,46.79,46.89,46.4863,46.4863,1079,0
+UEVM.US,D,20250424,000000,46.98,47.17,46.98,47.16,2342,0
+UEVM.US,D,20250425,000000,46.8,46.85,46.76,46.82,2908,0
+UEVM.US,D,20250428,000000,47.06,47.2,47.02,47.2,1589,0
+UEVM.US,D,20250429,000000,47.21,47.22,47.18,47.18,1108,0
+UEVM.US,D,20250430,000000,46.97,47.3,46.97,47.3,1772,0
+UEVM.US,D,20250501,000000,47.4,47.4,47.09,47.09,7209,0
+UEVM.US,D,20250502,000000,48.46,48.46,48.35,48.37,1275,0
+UEVM.US,D,20250505,000000,48.86,48.8999,48.67,48.67,12285,0
+UEVM.US,D,20250506,000000,48.53,48.77,48.45,48.609,21086,0
+UEVM.US,D,20250507,000000,48.35,48.47,48.26,48.26,5354,0
+UEVM.US,D,20250508,000000,48.28,48.29,48.1441,48.22,161537,0
+UEVM.US,D,20250509,000000,48.66,48.66,48.5241,48.54,1082,0
+UEVM.US,D,20250512,000000,49.2,49.2,48.9915,49.14,8279,0
+UEVM.US,D,20250513,000000,49.42,49.55,49.42,49.51,115617,0
+UEVM.US,D,20250514,000000,49.83,49.84,49.745,49.84,1583,0
+UEVM.US,D,20250515,000000,49.83,49.83,49.73,49.73,543,0
+UEVM.US,D,20250516,000000,49.84,49.95,49.7,49.95,6639,0
+UEVM.US,D,20250519,000000,49.71,50.138,49.71,50.12,4052,0
+UEVM.US,D,20250520,000000,49.98,50.2,49.98,50.2,4006,0
+UEVM.US,D,20250521,000000,50.31,50.37,50.03,50.1,4170,0
+UEVM.US,D,20250522,000000,50.1116,50.22,50.09,50.14,1574,0
+UEVM.US,D,20250523,000000,50.374,50.374,50.33,50.345,558,0
+UEVM.US,D,20250527,000000,50.1,50.2,50.08,50.14,5929,0
+UEVM.US,D,20250528,000000,49.89,49.91,49.75,49.75,1473,0
+UEVM.US,D,20250529,000000,50.01,50.05,49.92,49.92,2901,0
+UEVM.US,D,20250530,000000,49.4709,49.56,49.4091,49.56,7351,0
+UEVM.US,D,20250602,000000,49.66,49.72,49.66,49.72,1426,0
+UEVM.US,D,20250603,000000,49.88,50.0794,49.88,50.06,1182,0
+UEVM.US,D,20250604,000000,50.35,50.51,50.35,50.4,2615,0
+UEVM.US,D,20250605,000000,50.78,50.78,50.53,50.53,5133,0
+UEVM.US,D,20250606,000000,50.7604,50.86,50.69,50.86,4440,0
+UEVM.US,D,20250609,000000,50.84,50.9,50.77,50.77,838,0
+UEVM.US,D,20250610,000000,51.22,51.34,51.13,51.34,1020,0
+UEVM.US,D,20250611,000000,51.64,51.64,51.5,51.5,195,0
+UEVM.US,D,20250612,000000,51.7104,51.82,51.7104,51.82,1159,0
+UEVM.US,D,20250613,000000,51.05,51.24,51.05,51.1606,672,0
+UEVM.US,D,20250616,000000,51.755,51.755,51.61,51.67,715,0
+UEVM.US,D,20250617,000000,51.2,51.25,50.95,51.07,2134,0
+UEVM.US,D,20250618,000000,50.99,51.03,50.95,50.96,1471,0
+UEVM.US,D,20250620,000000,50.32,50.42,50.28,50.3041,3314,0
+UEVM.US,D,20250623,000000,50.46,50.64,50.31,50.64,785,0
+UEVM.US,D,20250624,000000,51.43,51.8245,51.43,51.8245,7610,0
+UEVM.US,D,20250625,000000,51.81,51.81,51.66,51.69,1205,0
+UEVM.US,D,20250626,000000,51.93,51.995,51.9201,51.96,1896,0
+UEVM.US,D,20250627,000000,51.91,51.98,51.82,51.82,1914,0
+UEVM.US,D,20250630,000000,52.055,52.42,52.055,52.42,1073,0
+UEVM.US,D,20250701,000000,52.49,52.55,51.92,52.01,225710,0
+UEVM.US,D,20250702,000000,52.12,52.43,52.02,52.43,26211,0
+UEVM.US,D,20250703,000000,52.53,52.88,52.53,52.7,5914,0
+UEVM.US,D,20250707,000000,52.46,52.46,52.13,52.16,3604,0
+UEVM.US,D,20250708,000000,52.18,52.39,52.18,52.39,588,0
+UEVM.US,D,20250709,000000,52.1,52.17,51.805,51.93,14568,0
+UEVM.US,D,20250710,000000,51.66,51.77,51.53,51.77,4012,0
+UEVM.US,D,20250711,000000,51.7,51.7336,51.62,51.64,3535,0
+UEVM.US,D,20250714,000000,51.76,51.99,51.76,51.99,113167,0
+UEVM.US,D,20250715,000000,52.1,52.1,51.8991,51.9,1307,0
+UEVM.US,D,20250716,000000,51.83,51.96,51.83,51.96,1187,0
+UEVM.US,D,20250717,000000,51.89,52.2318,51.89,52.2318,414,0
+UEVM.US,D,20250718,000000,52.45,52.51,52.24,52.24,932,0
+UEVM.US,D,20250721,000000,52.76,52.8968,52.69,52.7711,4132,0
+UEVM.US,D,20250722,000000,52.9,53.21,52.9,53.1787,126272,0
+UEVM.US,D,20250723,000000,53.31,53.575,53.31,53.575,3024,0
+UEVM.US,D,20250724,000000,53.62,53.62,52.08,53.5103,1536,0
+UEVM.US,D,20250725,000000,53.23,53.34,53.1971,53.2819,2749,0
+UEVM.US,D,20250728,000000,53.25,53.25,52.875,52.9119,4172,0
+UEVM.US,D,20250729,000000,52.9299,53.105,52.9299,53.0553,1782,0
+UEVM.US,D,20250730,000000,52.9,52.9,52.815,52.815,3144,0
+UEVM.US,D,20250731,000000,52.21,52.35,52.130706,52.1813,5542,0
+UEVM.US,D,20250801,000000,51.85,52.07,51.85,52.0031,1977,0
+UEVM.US,D,20250804,000000,52.5798,52.5798,52.4713,52.4713,2365,0
+UEVM.US,D,20250805,000000,52.9,52.9,52.795,52.8007,1273,0
+UEVM.US,D,20250806,000000,52.84,52.895,52.697,52.895,672,0
+UEVM.US,D,20250807,000000,53.34,53.34,53.18,53.3056,4226,0
+UEVM.US,D,20250808,000000,53.459,53.4813,53.459,53.4813,457,0
+UEVM.US,D,20250811,000000,53.5,53.52,53.38,53.441,2805,0
+UEVM.US,D,20250812,000000,53.86,54.165,53.86,54.165,3334,0
+UEVM.US,D,20250813,000000,54.71,54.71,54.6913,54.6913,678,0
+UEVM.US,D,20250814,000000,54.0603,54.1,54.0603,54.0976,711,0
+UEVM.US,D,20250815,000000,54.388,54.42,54.388,54.4103,1422,0
+UEVM.US,D,20250818,000000,54.51,54.692,54.51,54.692,1733,0
+UEVM.US,D,20250819,000000,54.5,54.5393,54.17,54.2466,2886,0
+UEVM.US,D,20250820,000000,54.459,54.509,54.4487,54.4603,7449,0
+UEVM.US,D,20250821,000000,54.55,54.55,54.4631,54.4794,1138,0
+UEVM.US,D,20250822,000000,55.07,55.37,55.07,55.3685,983,0
+UEVM.US,D,20250825,000000,55.3316,55.3316,55.105,55.105,12366,0
+UEVM.US,D,20250826,000000,55.04,55.04,55.0275,55.0275,255,0
+UEVM.US,D,20250827,000000,54.61,54.6425,54.599,54.6425,654,0
+UEVM.US,D,20250828,000000,54.785,54.98,54.785,54.955,3650,0
+UEVM.US,D,20250829,000000,54.54,54.7226,54.525,54.7226,3392,0
+UEVM.US,D,20250902,000000,54.03,54.4119,54.03,54.4119,986,0
+UEVM.US,D,20250903,000000,54.5199,54.5426,54.5,54.5426,1461,0
+UEVM.US,D,20250904,000000,53.99,54.1747,53.99,54.1747,1854,0
+UEVM.US,D,20250905,000000,54.94,55.05,54.6567,54.777,8777,0
+UEVM.US,D,20250908,000000,54.99,54.9976,54.8715,54.965,4016,0
+UEVM.US,D,20250909,000000,55.23,55.23,55.09,55.1299,4133,0
+UEVM.US,D,20250910,000000,55.3465,55.3465,55.1,55.1833,7274,0
+UEVM.US,D,20250911,000000,55.31,55.77,55.29,55.756,2020,0
+UEVM.US,D,20250912,000000,55.6506,55.73,55.6,55.6681,2550,0
+UEVM.US,D,20250915,000000,55.845,55.9,55.82828,55.8598,4559,0
+UEVM.US,D,20250916,000000,55.74,55.8275,55.7,55.8275,2699,0
+UEVM.US,D,20250917,000000,56,56.18,55.9941,55.9941,4748,0
+UEVM.US,D,20250918,000000,55.59,55.75,55.59,55.7267,1636,0
+UEVM.US,D,20250919,000000,55.82,55.84,55.745,55.7626,3276,0
+UEVM.US,D,20250922,000000,55.6,55.8328,55.6,55.8328,5391,0
+UEVM.US,D,20250923,000000,55.4788,55.4788,55.38,55.4088,7459,0
+UEVM.US,D,20250924,000000,55.24,55.27,54.9833,54.9833,7977,0
+UEVM.US,D,20250925,000000,54.8,54.89,54.615,54.615,3338,0
+UEVM.US,D,20250926,000000,54.511,54.66,54.37,54.53,188097,0
+UEVM.US,D,20250929,000000,55.34,55.34,55.141,55.1506,5915,0
+UEVM.US,D,20250930,000000,55.54,55.54,55.39,55.4974,1367,0
+UEVM.US,D,20251001,000000,55.46,55.57,55.46,55.5621,1303,0
+UEVM.US,D,20251002,000000,55.71,55.71,55.415,55.4247,1223,0
+UEVM.US,D,20251003,000000,55.39,55.59,55.33,55.3875,184417,0
+UEVM.US,D,20251006,000000,55.42,55.5239,55.42,55.5239,1394,0
+UEVM.US,D,20251007,000000,55.335,55.335,55.11,55.1559,6049,0
+UEVM.US,D,20251008,000000,55.33,55.51,55.33,55.51,2838,0
+UEVM.US,D,20251009,000000,55.55,55.55,55.0954,55.0954,3043,0
+UEVM.US,D,20251010,000000,55.1142,55.1142,52.98,53.1297,6102,0
+UEVM.US,D,20251013,000000,54.6303,54.89,54.6303,54.7361,5751,0
+UEVM.US,D,20251014,000000,54.16,54.53,54.16,54.45,2118,0
+UEVM.US,D,20251015,000000,55.16,55.1784,55.16,55.1784,1006,0
+UEVM.US,D,20251016,000000,55.66,55.66,55.5881,55.5881,950,0
+UEVM.US,D,20251017,000000,55.2,55.485,55.2,55.4366,3228,0
+UEVM.US,D,20251020,000000,55.65,55.7749,55.58,55.7749,2122,0
+UEVM.US,D,20251021,000000,55.41,55.4775,55.36,55.36,2505,0
+UEVM.US,D,20251022,000000,55.4904,55.5,55.37,55.4306,1706,0
+UEVM.US,D,20251023,000000,55.84,55.989,55.84,55.859,1358,0
+UEVM.US,D,20251024,000000,56.28,56.28,56.1725,56.1725,819,0
+UEVM.US,D,20251027,000000,56.62,56.73,56.61,56.6586,2113,0
+UEVM.US,D,20251028,000000,56.49,56.71,56.49,56.6852,3392,0
+UEVM.US,D,20251029,000000,56.97,56.99,56.59,56.9874,101151,0
+UEVM.US,D,20251030,000000,56.56,56.72,56.42,56.5059,207421,0
+UEVM.US,D,20251031,000000,56.04,56.13,55.92,56.126,3726,0
+UEVM.US,D,20251103,000000,56.35,56.4,56.078,56.3183,21556,0
+UEVM.US,D,20251104,000000,55.67,55.8325,55.5536,55.5536,44163,0
+UEVM.US,D,20251105,000000,55.85,56.3,55.84,56.2289,206758,0
+UEVM.US,D,20251106,000000,56.77,56.81,56.3894,56.4797,5363,0
+UEVM.US,D,20251107,000000,56.0712,56.3317,56.0585,56.3317,3230,0
+UEVM.US,D,20251110,000000,56.9,57.1146,56.84,57.1146,5455,0
+UEVM.US,D,20251111,000000,57.21,57.23,57.16,57.1866,2630,0
+UEVM.US,D,20251112,000000,57.36,57.3766,57.36,57.3766,640,0
+UEVM.US,D,20251113,000000,57.66,57.66,57.16,57.1927,2940,0
+UEVM.US,D,20251114,000000,56.86,57.27,56.86,57.109,2515,0
+UEVM.US,D,20251117,000000,56.71,56.77,56.3,56.4003,7972,0
+UEVM.US,D,20251118,000000,55.785,55.995,55.761,55.9315,6476,0
+UEVM.US,D,20251119,000000,55.96,56.05,55.83,55.9101,31129,0
+UEVM.US,D,20251120,000000,56.21,56.21,55.3484,55.3484,1842,0
+UEVM.US,D,20251121,000000,54.71,55.09,54.71,55.09,2890,0
+UEVM.US,D,20251124,000000,55.19,55.42,55.19,55.3563,2472,0
+UEVM.US,D,20251125,000000,55.67,55.9086,55.61,55.9086,2244,0
+UEVM.US,D,20251126,000000,56.175,56.175,56.1459,56.1459,642,0
+UEVM.US,D,20251128,000000,56.33,56.3405,56.3,56.3345,1441,0
+UEVM.US,D,20251201,000000,56.35,56.43,56.3045,56.3045,1989,0
+UEVM.US,D,20251202,000000,56.44,56.44,56.11,56.3385,17217,0
+UEVM.US,D,20251203,000000,56.32,56.45,56.32,56.45,45151,0
+UEVM.US,D,20251204,000000,56.5221,56.59,56.49,56.59,1004,0
+UEVM.US,D,20251205,000000,56.94,56.94,56.505,56.5527,3833,0
+UEVM.US,D,20251208,000000,56.27,56.27,56.01,56.1021,2348,0
+UEVM.US,D,20251209,000000,55.46,55.576,55.41,55.576,2382,0
+UEVM.US,D,20251210,000000,55.675,55.9353,55.6,55.9353,4367,0
+UEVM.US,D,20251211,000000,55.28,55.375,55.28,55.339,4515,0
+UEVM.US,D,20251212,000000,55.495,55.53,54.97,55.126,4807,0
+UEVM.US,D,20251215,000000,55.32,55.32,55.1708,55.2049,2341,0
+UEVM.US,D,20251216,000000,54.76,54.76,54.5693,54.6586,2044,0
+UEVM.US,D,20251217,000000,54.875,54.92,54.4762,54.4762,2980,0
+UEVM.US,D,20251218,000000,54.93,55.1,54.91,54.91,2737,0
+UEVM.US,D,20251219,000000,55.37,55.385,55.31,55.3479,918,0
+UEVM.US,D,20251222,000000,55.37,55.435,55.37,55.435,1769,0
+UEVM.US,D,20251223,000000,55.22,55.61,55.22,55.58,1314,0
+UEVM.US,D,20251224,000000,55.61,55.62,55.56,55.6024,1237,0
+UEVM.US,D,20251226,000000,55.77,56.02,55.77,55.98,1167,0
+UEVM.US,D,20251229,000000,55.2801,55.3563,55.2801,55.3563,1127,0
+UEVM.US,D,20251230,000000,55.6,55.6201,55.6,55.6052,1049,0
+UEVM.US,D,20260102,000000,56.37,56.4447,56.358,56.4447,1502,0
+UEVM.US,D,20260105,000000,56.69,57.0192,56.555,57.0184,8839,0
+UEVM.US,D,20260106,000000,57.68,57.7493,57.6101,57.6623,3883,0
+UEVM.US,D,20260107,000000,57.52,57.68,57.52,57.56,10116,0
+UEVM.US,D,20260108,000000,57.31,57.525,57.26,57.525,1822,0
+UEVM.US,D,20260109,000000,57.67,57.8241,57.57,57.805,3592,0
+UEVM.US,D,20260112,000000,57.81,58.37,57.81,58.37,2277,0
+UEVM.US,D,20260113,000000,58.43,58.43,58.17,58.1803,6598,0
+UEVM.US,D,20260114,000000,58.355,58.59,58.355,58.5209,1477,0
+UEVM.US,D,20260115,000000,58.77,58.865,58.5601,58.61,1869,0
+UEVM.US,D,20260116,000000,58.31,58.31,58.27,58.2774,1705,0
+UEVM.US,D,20260120,000000,58.09,58.42,58.09,58.1505,9479,0
+UEVM.US,D,20260121,000000,58.36,58.6226,58.33,58.6226,2740,0
+UEVM.US,D,20260122,000000,59.03,59.255,59.03,59.255,1043,0
+UEVM.US,D,20260123,000000,58.89,59.3434,58.89,59.3434,1221,0
+UEVM.US,D,20260126,000000,59.725,59.8,59.6403,59.6403,3647,0
+UEVM.US,D,20260127,000000,60.135,60.3877,60.135,60.3877,2488,0
+UEVM.US,D,20260128,000000,60.71,60.71,60.47,60.7098,2373,0
+UEVM.US,D,20260129,000000,61.18,61.18,60.1,60.6272,2313,0
+UEVM.US,D,20260130,000000,59.95,59.95,59.26,59.28,2620,0
+UEVM.US,D,20260202,000000,58.67,59.1152,58.67,59.1152,3435,0
+UEVM.US,D,20260203,000000,59.42,59.555,59.16,59.555,11501,0
+UEVM.US,D,20260204,000000,59.66,59.76,59.25,59.25,1937,0
+UEVM.US,D,20260205,000000,59.11,59.265,58.64,58.785,9001,0
+UEVM.US,D,20260206,000000,59.72,59.8509,59.71,59.8509,2993,0
+UEVM.US,D,20260209,000000,59.94,60.48,59.94,60.4384,1631,0
+UEVM.US,D,20260210,000000,60.415,60.52,60.415,60.4467,1172,0
+UEVM.US,D,20260211,000000,60.97,61.0919,60.97,61.0919,1932,0
+UEVM.US,D,20260212,000000,61.17,61.17,60.4245,60.4245,2526,0
+UEVM.US,D,20260213,000000,60.19,60.3163,60.025,60.3163,2155,0
+UEVM.US,D,20260217,000000,60.34,60.59,60.17,60.5222,9174,0
+UEVM.US,D,20260218,000000,60.68,60.735,60.545,60.545,1382,0
diff --git a/daily/us/nasdaq etfs/umma.us.txt b/daily/us/nasdaq etfs/umma.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a852d5a9b7a0e36865ceae8dd937a9e00c6491b5
--- /dev/null
+++ b/daily/us/nasdaq etfs/umma.us.txt	
@@ -0,0 +1,1031 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UMMA.US,D,20220110,000000,24.7557,24.7557,23.8787,24.1325,76834.010711704,0
+UMMA.US,D,20220111,000000,24.4515,24.6827,23.9893,24.654,28126.030935356,0
+UMMA.US,D,20220112,000000,24.9622,25.0698,24.8249,24.9819,9384.793575716,0
+UMMA.US,D,20220113,000000,25.0609,25.0609,24.6382,24.6382,8631.4991081,0
+UMMA.US,D,20220114,000000,24.491,24.6382,24.4486,24.5789,7099.597858768,0
+UMMA.US,D,20220118,000000,24.2747,24.3004,24.1078,24.1167,12489.09577694,0
+UMMA.US,D,20220119,000000,24.3636,24.3636,24.1523,24.1523,8105.00297482,0
+UMMA.US,D,20220120,000000,24.4367,24.6965,24.1819,24.1819,10493.472933296,0
+UMMA.US,D,20220121,000000,24.1562,24.1562,23.7829,23.7928,9746.253421064,0
+UMMA.US,D,20220124,000000,23.4293,23.4293,22.9681,23.2426,8694.273647068,0
+UMMA.US,D,20220125,000000,23.2328,23.4293,23.0817,23.371,9229.882213424,0
+UMMA.US,D,20220126,000000,23.538,23.6061,23.0896,23.0896,5038.162998464,0
+UMMA.US,D,20220127,000000,23.1449,23.1745,22.8209,22.8792,281054.77336307,0
+UMMA.US,D,20220128,000000,22.7616,22.9582,22.4742,22.891,15108.414040008,0
+UMMA.US,D,20220131,000000,23.2239,23.5281,23.1705,23.5281,22776.02022718,0
+UMMA.US,D,20220201,000000,23.4007,23.7345,23.3928,23.6901,5780.320047876,0
+UMMA.US,D,20220202,000000,23.8619,23.9409,23.7444,23.931,7072.26055954,0
+UMMA.US,D,20220203,000000,23.4194,23.5824,23.2357,23.2357,7342.596074128,0
+UMMA.US,D,20220204,000000,23.2426,23.4293,23.2328,23.2979,3341.2254612,0
+UMMA.US,D,20220207,000000,23.3908,23.4886,23.3118,23.4392,14297.407496244,0
+UMMA.US,D,20220208,000000,23.2041,23.3799,23.2041,23.3799,3706.735276804,0
+UMMA.US,D,20220209,000000,23.6752,23.8619,23.6752,23.7947,3675.34800732,0
+UMMA.US,D,20220210,000000,23.4984,23.852,23.4688,23.538,6304.791196028,0
+UMMA.US,D,20220211,000000,23.4007,23.538,23.0273,23.0273,6305.803688592,0
+UMMA.US,D,20220214,000000,22.9384,22.9878,22.7518,22.8723,6538.676978312,0
+UMMA.US,D,20220215,000000,23.0856,23.3612,23.0856,23.3365,8385.463415048,0
+UMMA.US,D,20220216,000000,23.1844,23.4194,23.1844,23.3928,2961.5407497,0
+UMMA.US,D,20220217,000000,23.0856,25.1982,23.0856,23.1498,5262.936347672,0
+UMMA.US,D,20220218,000000,22.9286,22.9681,22.732,22.8407,5977.756097856,0
+UMMA.US,D,20220222,000000,22.5849,22.6895,22.4673,22.4989,6015.218322724,0
+UMMA.US,D,20220223,000000,22.5454,22.5651,22.2807,22.3933,7156.297442352,0
+UMMA.US,D,20220224,000000,21.6318,22.1236,21.4648,22.094,7198.82213004,0
+UMMA.US,D,20220225,000000,22.2708,22.4081,22.172,22.3942,6713.838191884,0
+UMMA.US,D,20220228,000000,22.3784,22.4081,22.1918,22.2412,17065.56216622,0
+UMMA.US,D,20220301,000000,22.4081,22.4081,21.9952,22.0426,5079.675193588,0
+UMMA.US,D,20220302,000000,23.5962,23.5962,22.0347,22.3883,6046.605592208,0
+UMMA.US,D,20220303,000000,21.9952,22.0841,21.7602,21.8441,4253.481261364,0
+UMMA.US,D,20220304,000000,21.3957,21.3957,21.2189,21.2624,4977.413444624,0
+UMMA.US,D,20220307,000000,21.1508,21.2584,20.6402,20.6688,17424.99702644,0
+UMMA.US,D,20220308,000000,20.7577,20.8653,20.6303,20.656,7044.923260312,0
+UMMA.US,D,20220309,000000,21.0036,21.5044,21.0036,21.4086,10162.387864868,0
+UMMA.US,D,20220310,000000,21.0421,21.0718,20.895,20.9987,4146.15704958,0
+UMMA.US,D,20220311,000000,21.0718,21.0718,20.6303,20.6303,4626.078524916,0
+UMMA.US,D,20220314,000000,20.571,20.571,20.3281,20.3281,10854.932778644,0
+UMMA.US,D,20220315,000000,20.3784,20.7478,20.3784,20.5611,7607.869125896,0
+UMMA.US,D,20220316,000000,21.2881,21.7572,21.2881,21.7572,10000.389054628,0
+UMMA.US,D,20220317,000000,21.6416,22.0051,21.6416,21.8905,9825.227841056,0
+UMMA.US,D,20220318,000000,21.9873,22.2905,21.9873,22.2392,6490.07733524,0
+UMMA.US,D,20220321,000000,22.094,22.094,21.8876,22.0051,6955.82391468,0
+UMMA.US,D,20220322,000000,22.2263,22.2609,22.172,22.2273,3567.011302972,0
+UMMA.US,D,20220323,000000,22.0347,22.1621,21.9172,22.0446,4525.84176108,0
+UMMA.US,D,20220324,000000,21.9458,22.0891,21.9458,22.0891,1314.215348072,0
+UMMA.US,D,20220325,000000,22.015,22.0446,21.8974,21.9942,5242.686496392,0
+UMMA.US,D,20220328,000000,21.9755,22.0328,21.7888,22.0328,6649.038667788,0
+UMMA.US,D,20220329,000000,22.5483,22.5483,22.3409,22.4947,7398.283165148,0
+UMMA.US,D,20220330,000000,22.4712,22.5582,22.4712,22.5582,1151.204045268,0
+UMMA.US,D,20220331,000000,22.2093,22.2816,22.0841,22.1335,65396.89470876,0
+UMMA.US,D,20220401,000000,22.252,22.252,22.173,22.1963,6029.39321862,0
+UMMA.US,D,20220404,000000,22.3212,22.4891,22.3212,22.4505,6282.51635962,0
+UMMA.US,D,20220405,000000,22.4002,22.41,22.1385,22.1385,8164.740036096,0
+UMMA.US,D,20220406,000000,21.8372,22.0249,21.7582,21.9557,85247.823918544,0
+UMMA.US,D,20220407,000000,21.8471,21.9261,21.7286,21.8967,6978.098751088,0
+UMMA.US,D,20220408,000000,21.7779,21.857,21.7384,21.7621,3073.927424304,0
+UMMA.US,D,20220411,000000,21.7384,21.7384,21.5367,21.5367,6624.738846252,0
+UMMA.US,D,20220412,000000,21.6199,21.6387,21.2841,21.3139,5101.950029996,0
+UMMA.US,D,20220413,000000,21.6298,21.6981,21.6199,21.6773,3058.740035844,0
+UMMA.US,D,20220414,000000,21.6397,21.6397,21.4273,21.4273,8170.81499148,0
+UMMA.US,D,20220418,000000,21.2545,21.3927,21.215,21.2818,4692.90303414,0
+UMMA.US,D,20220419,000000,21.0471,21.3012,21.0174,21.3012,11420.91612192,0
+UMMA.US,D,20220420,000000,21.3532,21.3908,21.2881,21.2922,12804.993456908,0
+UMMA.US,D,20220421,000000,21.3335,21.3434,20.8792,20.894,6591.32659164,0
+UMMA.US,D,20220422,000000,20.9285,20.9285,20.5838,20.5838,3850.509220892,0
+UMMA.US,D,20220425,000000,20.4841,20.573,20.3458,20.573,11667.964307536,0
+UMMA.US,D,20220426,000000,20.5532,20.5532,20.0298,20.0298,20809.759667892,0
+UMMA.US,D,20220427,000000,20.2372,20.2372,20.0552,20.1375,15666.297442772,0
+UMMA.US,D,20220428,000000,20.1878,20.5236,20.1582,20.4051,2714.492564084,0
+UMMA.US,D,20220429,000000,20.81,20.9285,20.4006,20.4006,6533.614515492,0
+UMMA.US,D,20220502,000000,20.2373,20.4545,20.2373,20.4545,17707.482451796,0
+UMMA.US,D,20220503,000000,20.3656,20.415,20.336,20.3853,7539.019631544,0
+UMMA.US,D,20220504,000000,20.2076,20.7472,20.168,20.7472,3300.72575864,0
+UMMA.US,D,20220505,000000,20.4248,20.4248,19.8846,19.931,5586.933968152,0
+UMMA.US,D,20220506,000000,19.931,19.931,19.5755,19.6677,9830.290303876,0
+UMMA.US,D,20220509,000000,19.3582,19.3582,18.9467,18.9467,10204.912552556,0
+UMMA.US,D,20220510,000000,19.3977,19.3977,19.0816,19.1304,3975.045806264,0
+UMMA.US,D,20220511,000000,19.3878,19.3977,18.9593,18.9593,6295.678762952,0
+UMMA.US,D,20220512,000000,18.973,18.973,18.6471,18.9137,4642.27840594,0
+UMMA.US,D,20220513,000000,19.3779,19.5725,19.3779,19.5563,4022.632956772,0
+UMMA.US,D,20220516,000000,19.4866,19.5755,19.4075,19.5034,3201.501487368,0
+UMMA.US,D,20220517,000000,19.9409,19.9705,19.773,19.9479,6412.115407812,0
+UMMA.US,D,20220518,000000,19.7137,19.7137,19.2594,19.3878,4335.493159048,0
+UMMA.US,D,20220519,000000,19.5853,19.6742,19.5063,19.6446,3126.577037632,0
+UMMA.US,D,20220520,000000,19.852,19.852,19.4767,19.7242,5006.77572898,0
+UMMA.US,D,20220523,000000,19.9508,20.0298,19.8816,19.9982,2838.016656892,0
+UMMA.US,D,20220524,000000,19.6248,19.6643,19.5359,19.6643,11481.66567576,0
+UMMA.US,D,20220525,000000,19.615,19.6745,19.4964,19.6745,2656.780487936,0
+UMMA.US,D,20220526,000000,19.7532,19.9804,19.7532,19.9804,1578.475907276,0
+UMMA.US,D,20220527,000000,20.2218,20.2807,20.2174,20.2807,1210.941106544,0
+UMMA.US,D,20220531,000000,20.5434,20.6026,20.4051,20.4742,9996.339084372,0
+UMMA.US,D,20220601,000000,20.5137,20.5137,20.1483,20.1483,7641.281380508,0
+UMMA.US,D,20220602,000000,20.2964,20.7508,20.2964,20.7508,3033.427721744,0
+UMMA.US,D,20220603,000000,20.5335,20.5335,20.2638,20.3063,2392.519928732,0
+UMMA.US,D,20220606,000000,20.6125,20.6125,20.4545,20.4545,3849.496728328,0
+UMMA.US,D,20220607,000000,20.2579,20.5681,20.2579,20.5681,2518.069006668,0
+UMMA.US,D,20220608,000000,20.5335,20.5927,20.4446,20.5039,5954.468768884,0
+UMMA.US,D,20220609,000000,20.3853,20.3853,19.9014,19.9804,3152.901844296,0
+UMMA.US,D,20220610,000000,19.7532,19.7532,19.5063,19.5063,2500.85663308,0
+UMMA.US,D,20220613,000000,19.0421,19.0421,18.7656,18.7952,4854.90184438,0
+UMMA.US,D,20220614,000000,18.7735,18.7952,18.7656,18.7754,8079.69066072,0
+UMMA.US,D,20220615,000000,18.8544,19.0224,18.7812,19.0224,8924.109459096,0
+UMMA.US,D,20220616,000000,18.6964,18.6964,18.4989,18.5977,3759.384890132,0
+UMMA.US,D,20220617,000000,18.6471,18.6964,18.5878,18.5977,5741.845330444,0
+UMMA.US,D,20220621,000000,18.8545,18.9236,18.8347,18.8742,4699.990482088,0
+UMMA.US,D,20220622,000000,18.6075,18.7836,18.6075,18.7261,4522.804283388,0
+UMMA.US,D,20220623,000000,18.7261,18.7261,18.5285,18.6767,1207.903628852,0
+UMMA.US,D,20220624,000000,19.3951,19.4964,19.2989,19.4866,40242.529448744,0
+UMMA.US,D,20220627,000000,19.5755,19.5755,19.3583,19.3807,1849.823914428,0
+UMMA.US,D,20220628,000000,19.3069,19.3878,19.0421,19.0421,2291.270672332,0
+UMMA.US,D,20220629,000000,18.9532,19.1508,18.9532,19.052,1208.916121416,0
+UMMA.US,D,20220630,000000,18.7656,18.9532,18.6273,18.9335,2333.79536002,0
+UMMA.US,D,20220701,000000,18.6767,18.7648,18.568,18.7648,2267.98334336,0
+UMMA.US,D,20220705,000000,18.4298,18.5692,18.3409,18.5692,6951.773944424,0
+UMMA.US,D,20220706,000000,18.6372,18.6767,18.4693,18.6767,5789.432480952,0
+UMMA.US,D,20220707,000000,18.8841,19.0619,18.8841,19.0619,4175.519333936,0
+UMMA.US,D,20220708,000000,18.894,19.052,18.8248,18.9558,5289.261154336,0
+UMMA.US,D,20220711,000000,18.6569,18.6866,18.5977,18.6174,2771.192147668,0
+UMMA.US,D,20220712,000000,18.6471,18.7261,18.6174,18.6174,1824.511600328,0
+UMMA.US,D,20220713,000000,18.4594,18.7063,18.4257,18.6448,1518.738846,0
+UMMA.US,D,20220714,000000,18.4199,18.5384,18.2816,18.5384,1595.688280864,0
+UMMA.US,D,20220715,000000,18.7656,18.894,18.7319,18.894,5070.562760512,0
+UMMA.US,D,20220718,000000,19.1605,19.1605,18.8851,18.8851,2707.405116136,0
+UMMA.US,D,20220719,000000,19.131,19.3779,19.1211,19.3779,4511.666865184,0
+UMMA.US,D,20220720,000000,19.3779,19.3779,19.3384,19.3384,807.969066072,0
+UMMA.US,D,20220721,000000,19.4471,19.6446,19.3755,19.6446,975.030339132,0
+UMMA.US,D,20220722,000000,19.7236,19.7236,19.4866,19.4866,1991.572873388,0
+UMMA.US,D,20220725,000000,19.5656,19.5656,19.4569,19.5557,2739.804878184,0
+UMMA.US,D,20220726,000000,19.3483,19.3779,19.2792,19.3088,3430.324806832,0
+UMMA.US,D,20220727,000000,19.4372,19.7038,19.4372,19.7038,1156.266508088,0
+UMMA.US,D,20220728,000000,19.5952,19.8915,19.5952,19.8915,1206.891136288,0
+UMMA.US,D,20220729,000000,19.7926,19.9113,19.7137,19.9113,2221.408685416,0
+UMMA.US,D,20220801,000000,19.8224,19.9211,19.7829,19.8421,5475.559786112,0
+UMMA.US,D,20220802,000000,19.7038,19.852,19.6051,19.6051,5104.987507688,0
+UMMA.US,D,20220803,000000,19.7137,19.7829,19.6347,19.7829,1612.900654452,0
+UMMA.US,D,20220804,000000,19.8911,20.0495,19.8911,20.0397,3048.615110204,0
+UMMA.US,D,20220805,000000,19.8125,19.8322,19.6769,19.8322,1977.397977492,0
+UMMA.US,D,20220808,000000,19.9409,19.9409,19.7261,19.7927,4325.368233408,0
+UMMA.US,D,20220809,000000,19.7927,19.7927,19.4668,19.4668,2463.394408212,0
+UMMA.US,D,20220810,000000,19.8619,19.9508,19.8605,19.9508,1125.891731168,0
+UMMA.US,D,20220811,000000,20.093,20.093,19.9113,19.9705,2565.656157176,0
+UMMA.US,D,20220812,000000,19.9014,20.0841,19.9014,20.0841,1602.775728812,0
+UMMA.US,D,20220815,000000,19.9283,20.1187,19.9283,20.1187,2739.804878184,0
+UMMA.US,D,20220816,000000,19.9606,20.0298,19.9014,19.9705,17679.132660004,0
+UMMA.US,D,20220817,000000,19.9014,19.9014,19.7631,19.9014,4175.519333936,0
+UMMA.US,D,20220818,000000,19.7927,19.8322,19.7287,19.8322,3630.798334504,0
+UMMA.US,D,20220819,000000,19.4764,19.5557,19.4764,19.5016,1870.073765708,0
+UMMA.US,D,20220822,000000,19.3483,19.3483,19.1508,19.1508,6650.051160352,0
+UMMA.US,D,20220823,000000,19.1962,19.2604,19.1962,19.2208,2777.267103052,0
+UMMA.US,D,20220824,000000,19.2643,19.368,19.2643,19.3187,1978.410470056,0
+UMMA.US,D,20220825,000000,19.4569,19.7038,19.4569,19.7038,2313.54550874,0
+UMMA.US,D,20220826,000000,19.6619,19.6643,19.1705,19.1705,3478.924449904,0
+UMMA.US,D,20220829,000000,18.973,19.0717,18.9631,18.9631,4904.513980016,0
+UMMA.US,D,20220830,000000,19.1113,19.1113,18.7656,18.815,4558.241523128,0
+UMMA.US,D,20220831,000000,18.8742,18.9038,18.815,18.815,2339.870315404,0
+UMMA.US,D,20220901,000000,18.5483,18.5483,18.3409,18.5483,2682.092802036,0
+UMMA.US,D,20220902,000000,18.5483,18.6964,18.2026,18.2823,20774.322428152,0
+UMMA.US,D,20220906,000000,18.2816,18.3112,18.1532,18.2125,3641.935752708,0
+UMMA.US,D,20220907,000000,18.0841,18.3801,18.0841,18.3606,5027.02558026,0
+UMMA.US,D,20220908,000000,18.2421,18.4495,18.2421,18.4495,3995.295657544,0
+UMMA.US,D,20220909,000000,18.4938,18.894,18.4938,18.894,2109.022010812,0
+UMMA.US,D,20220912,000000,19.1118,19.1572,19.0837,19.1508,1065.142177328,0
+UMMA.US,D,20220913,000000,18.7656,18.7656,18.3508,18.3938,3512.336704516,0
+UMMA.US,D,20220914,000000,18.4593,18.5169,18.4199,18.4298,4642.27840594,0
+UMMA.US,D,20220915,000000,18.3014,18.3903,18.2717,18.2816,2772.204640232,0
+UMMA.US,D,20220916,000000,18.0545,18.1137,18.0248,18.0248,3161.001784808,0
+UMMA.US,D,20220919,000000,17.9754,18.1308,17.971,18.1308,5378.360499968,0
+UMMA.US,D,20220920,000000,17.9063,17.9359,17.847,17.8767,3250.10113044,0
+UMMA.US,D,20220921,000000,17.7779,17.7956,17.5625,17.5625,2161.67162414,0
+UMMA.US,D,20220922,000000,17.4026,17.447,17.3433,17.4062,2591.98096384,0
+UMMA.US,D,20220923,000000,17.0964,17.2149,16.8396,16.968,4685.815586192,0
+UMMA.US,D,20220926,000000,16.9878,16.9878,16.8001,16.8495,4263.606187004,0
+UMMA.US,D,20220927,000000,16.9483,16.9878,16.7902,16.81,4564.316478512,0
+UMMA.US,D,20220928,000000,16.8,17.39,16.8,17.1332,59646,0
+UMMA.US,D,20220929,000000,16.645,16.87,16.645,16.87,3263,0
+UMMA.US,D,20220930,000000,16.76,16.97,16.75,16.75,15393,0
+UMMA.US,D,20221003,000000,16.87,17.1,16.87,16.97,5480,0
+UMMA.US,D,20221004,000000,17.79,17.87,17.69,17.87,29225,0
+UMMA.US,D,20221005,000000,17.5665,17.81,17.5665,17.81,2190,0
+UMMA.US,D,20221006,000000,17.58,17.59,17.52,17.56,8330,0
+UMMA.US,D,20221007,000000,17.2,17.29,17.07,17.07,841,0
+UMMA.US,D,20221010,000000,17.06,17.06,16.76,16.77,3544,0
+UMMA.US,D,20221011,000000,16.53,16.78,16.53,16.62,108879,0
+UMMA.US,D,20221012,000000,16.58,16.67,16.52,16.52,13610,0
+UMMA.US,D,20221013,000000,16.28,16.85,16.1,16.71,4137,0
+UMMA.US,D,20221014,000000,16.89,16.89,16.44,16.44,5466,0
+UMMA.US,D,20221017,000000,16.78,17,16.78,16.89,10345,0
+UMMA.US,D,20221018,000000,17.17,17.17,16.895,16.9718,7249,0
+UMMA.US,D,20221019,000000,16.79,16.79,16.54,16.58,3827,0
+UMMA.US,D,20221020,000000,16.8349,16.88,16.64,16.64,1065,0
+UMMA.US,D,20221021,000000,16.51,16.92,16.5,16.92,2821,0
+UMMA.US,D,20221024,000000,16.54,16.64,16.54,16.59,4402,0
+UMMA.US,D,20221025,000000,17.01,17.08,16.9501,17.07,7096,0
+UMMA.US,D,20221026,000000,17.07,17.48,17.07,17.3019,2509,0
+UMMA.US,D,20221027,000000,17.24,17.275,17.115,17.115,743,0
+UMMA.US,D,20221028,000000,16.97,17.2,16.97,17.2,2255,0
+UMMA.US,D,20221031,000000,17.06,17.17,17.06,17.13,4363,0
+UMMA.US,D,20221101,000000,17.26,17.2699,17.19,17.225,13505,0
+UMMA.US,D,20221102,000000,17.3,17.3,17,17,5680,0
+UMMA.US,D,20221103,000000,16.76,16.9795,16.76,16.885,2522,0
+UMMA.US,D,20221104,000000,17.45,17.56,17.2647,17.5148,7691,0
+UMMA.US,D,20221107,000000,17.62,17.68,17.51,17.6255,8647,0
+UMMA.US,D,20221108,000000,17.79,17.9941,17.03,17.875,7715,0
+UMMA.US,D,20221109,000000,17.789,17.8198,17.6027,17.6027,11148,0
+UMMA.US,D,20221110,000000,18.61,18.7316,18.502,18.7316,3257,0
+UMMA.US,D,20221111,000000,19.088,19.25,19.0574,19.25,5112,0
+UMMA.US,D,20221114,000000,19.2114,19.2114,19.105,19.105,3435,0
+UMMA.US,D,20221115,000000,19.64,19.65,19.31,19.455,8194,0
+UMMA.US,D,20221116,000000,19.3101,19.41,19.3101,19.3548,3347,0
+UMMA.US,D,20221117,000000,19.3,19.32,19.29,19.32,1416,0
+UMMA.US,D,20221118,000000,19.29,19.3902,19.29,19.3902,3374,0
+UMMA.US,D,20221121,000000,19.02,19.13,19,19.05,7760,0
+UMMA.US,D,20221122,000000,19.14,19.32,19.04,19.22,2782,0
+UMMA.US,D,20221123,000000,19.38,19.5,19.38,19.5,553,0
+UMMA.US,D,20221125,000000,19.46,19.49,19.41,19.41,934,0
+UMMA.US,D,20221128,000000,19.38,19.47,19.3043,19.3043,2459,0
+UMMA.US,D,20221129,000000,19.49,19.54,19.395,19.395,4492,0
+UMMA.US,D,20221130,000000,19.7,20.01,19.65,20.01,4545,0
+UMMA.US,D,20221201,000000,20.15,20.344,20.1,20.25,2937,0
+UMMA.US,D,20221202,000000,20.07,20.28,20.07,20.275,10140,0
+UMMA.US,D,20221205,000000,20.26,20.26,20.01,20.03,3944,0
+UMMA.US,D,20221206,000000,19.903,19.903,19.77,19.81,11387,0
+UMMA.US,D,20221207,000000,19.79,19.844,19.7,19.73,4105,0
+UMMA.US,D,20221208,000000,19.94,20.06,19.92,20.0247,1599,0
+UMMA.US,D,20221209,000000,20.08,20.1981,20.0152,20.0152,2407,0
+UMMA.US,D,20221212,000000,20,20,19.86,19.97,3952,0
+UMMA.US,D,20221213,000000,20.53,20.53,20.2149,20.29,3408,0
+UMMA.US,D,20221214,000000,20.3,20.36,20.2901,20.35,5158,0
+UMMA.US,D,20221215,000000,20.07,20.07,19.6886,19.6886,1533,0
+UMMA.US,D,20221216,000000,19.52,19.5586,19.52,19.5586,1106,0
+UMMA.US,D,20221219,000000,20.02,21.4072,19.42,19.49,8619,0
+UMMA.US,D,20221220,000000,19.38,19.54,19.38,19.46,9003,0
+UMMA.US,D,20221221,000000,19.61,19.6556,19.56,19.6,1512,0
+UMMA.US,D,20221222,000000,19.59,19.59,19.36,19.48,2178,0
+UMMA.US,D,20221223,000000,19.39,19.4439,19.33,19.33,2659,0
+UMMA.US,D,20221227,000000,19.5,20.3,19.34,19.495,63739,0
+UMMA.US,D,20221228,000000,19.48,19.48,19.18,19.18,2890,0
+UMMA.US,D,20221229,000000,19.47,19.65,19.47,19.608,4805,0
+UMMA.US,D,20221230,000000,19.43,19.43,19.28,19.39,4835,0
+UMMA.US,D,20230103,000000,19.62,19.62,19.46,19.48,3639,0
+UMMA.US,D,20230104,000000,19.92,20.11,19.92,20.047,6021,0
+UMMA.US,D,20230105,000000,19.83,19.92,19.7943,19.865,7102,0
+UMMA.US,D,20230106,000000,19.985,20.3787,19.985,20.3504,2107,0
+UMMA.US,D,20230109,000000,20.65,20.7041,20.5,20.51,3027,0
+UMMA.US,D,20230110,000000,20.5,20.595,20.47,20.595,3025,0
+UMMA.US,D,20230111,000000,20.63,20.75,20.5467,20.72,48296,0
+UMMA.US,D,20230112,000000,20.62,20.99,20.62,20.99,7032,0
+UMMA.US,D,20230113,000000,20.86,21.23,20.86,21.115,13547,0
+UMMA.US,D,20230117,000000,21.17,21.2,21.02,21.15,4449,0
+UMMA.US,D,20230118,000000,21.42,21.498,21.0961,21.11,7442,0
+UMMA.US,D,20230119,000000,21.032,21.0904,21.02,21.0624,2814,0
+UMMA.US,D,20230120,000000,21.1,21.34,21.05,21.3081,11473,0
+UMMA.US,D,20230123,000000,21.28,21.5985,21.28,21.58,3930,0
+UMMA.US,D,20230124,000000,21.43,21.53,21.34,21.45,19236,0
+UMMA.US,D,20230125,000000,21.45,21.65,21.35,21.65,6297,0
+UMMA.US,D,20230126,000000,21.5982,21.77,21.51,21.77,1828,0
+UMMA.US,D,20230127,000000,21.7,21.79,21.61,21.745,2114,0
+UMMA.US,D,20230130,000000,21.5,21.64,21.4,21.4,9278,0
+UMMA.US,D,20230131,000000,21.36,21.58,21.36,21.58,6434,0
+UMMA.US,D,20230201,000000,21.57,21.81,21.42,21.78,6237,0
+UMMA.US,D,20230202,000000,21.92,21.92,21.663,21.7612,8618,0
+UMMA.US,D,20230203,000000,21.68,21.8,21.6067,21.615,12674,0
+UMMA.US,D,20230206,000000,21.3,21.36,21.18,21.275,6288,0
+UMMA.US,D,20230207,000000,21.21,21.5006,21.18,21.5006,4107,0
+UMMA.US,D,20230208,000000,21.4,21.4999,21.27,21.3,18886,0
+UMMA.US,D,20230209,000000,21.61,21.61,21.36,21.375,4103,0
+UMMA.US,D,20230210,000000,21.23,21.23,21.085,21.13,4621,0
+UMMA.US,D,20230213,000000,21.23,21.45,21.225,21.4,2661,0
+UMMA.US,D,20230214,000000,21.24,21.5084,21.24,21.4,5172,0
+UMMA.US,D,20230215,000000,21.12,21.41,21.1001,21.41,5076,0
+UMMA.US,D,20230216,000000,21.04,21.2172,21.02,21.1,6327,0
+UMMA.US,D,20230217,000000,20.93,21.06,20.93,20.99,4986,0
+UMMA.US,D,20230221,000000,20.72,20.725,20.55,20.55,4660,0
+UMMA.US,D,20230222,000000,20.59,20.61,20.41,20.47,12176,0
+UMMA.US,D,20230223,000000,20.68,20.68,20.45,20.57,1398,0
+UMMA.US,D,20230224,000000,20.11,20.11,20,20.05,3170,0
+UMMA.US,D,20230227,000000,20.29,20.328,20.2,20.2797,4399,0
+UMMA.US,D,20230228,000000,20.25,20.25,20.09,20.12,5958,0
+UMMA.US,D,20230301,000000,20.44,20.44,20.27,20.3036,6210,0
+UMMA.US,D,20230302,000000,20.17,20.47,20.17,20.455,2462,0
+UMMA.US,D,20230303,000000,20.57,20.74,20.4943,20.68,6212,0
+UMMA.US,D,20230306,000000,20.67,20.78,20.3499,20.6272,30791,0
+UMMA.US,D,20230307,000000,20.54,20.54,20.2,20.2,6682,0
+UMMA.US,D,20230308,000000,20.295,20.3237,20.25,20.3,3070,0
+UMMA.US,D,20230309,000000,20.244,20.33,20.02,20.02,6556,0
+UMMA.US,D,20230310,000000,20.16,20.16,19.85,19.95,51820,0
+UMMA.US,D,20230313,000000,19.87,20.14,19.87,20.05,6228,0
+UMMA.US,D,20230314,000000,20.2,20.6,19.921,20.28,60840,0
+UMMA.US,D,20230315,000000,19.72,19.8,19.58,19.73,28916,0
+UMMA.US,D,20230316,000000,19.79,20.25,19.79,20.215,7388,0
+UMMA.US,D,20230317,000000,20.02,20.1582,20.01,20.095,6188,0
+UMMA.US,D,20230320,000000,20.3099,20.37,19.9835,20.33,10524,0
+UMMA.US,D,20230321,000000,20.51,20.52,20.43,20.51,13139,0
+UMMA.US,D,20230322,000000,20.63,20.7395,20.53,20.53,7389,0
+UMMA.US,D,20230323,000000,20.8962,21.015,20.68,20.8195,4532,0
+UMMA.US,D,20230324,000000,20.665,20.7581,20.6,20.7272,8574,0
+UMMA.US,D,20230327,000000,20.7501,20.83,20.7,20.73,3800,0
+UMMA.US,D,20230328,000000,20.7625,20.87,20.7625,20.86,4035,0
+UMMA.US,D,20230329,000000,20.91,21,20.74,20.93,26126,0
+UMMA.US,D,20230330,000000,21.34,21.3462,21.19,21.3,4672,0
+UMMA.US,D,20230331,000000,21.35,21.4333,21.32,21.39,21950,0
+UMMA.US,D,20230403,000000,21.35,21.38,21.21,21.35,8496,0
+UMMA.US,D,20230404,000000,21.36,21.37,21.2925,21.315,14415,0
+UMMA.US,D,20230405,000000,21.22,21.22,21.07,21.155,8261,0
+UMMA.US,D,20230406,000000,21.1643,21.2823,21.1385,21.2,5033,0
+UMMA.US,D,20230410,000000,21.05,21.2,20.92,21.1669,9923,0
+UMMA.US,D,20230411,000000,21.2347,21.295,21.2,21.235,13802,0
+UMMA.US,D,20230412,000000,21.31,21.31,21.13,21.13,5253,0
+UMMA.US,D,20230413,000000,21.44,21.57,21.39,21.535,5225,0
+UMMA.US,D,20230414,000000,21.589,21.589,21.37,21.37,2027,0
+UMMA.US,D,20230417,000000,21.45,21.4799,21.37,21.45,2935,0
+UMMA.US,D,20230418,000000,21.58,21.61,21.47,21.57,7957,0
+UMMA.US,D,20230419,000000,21.37,21.4337,21.2892,21.32,5241,0
+UMMA.US,D,20230420,000000,21.38,21.5199,21.38,21.43,6288,0
+UMMA.US,D,20230421,000000,21.33,21.45,21.33,21.42,4443,0
+UMMA.US,D,20230424,000000,21.35,21.365,21.3,21.34,2172,0
+UMMA.US,D,20230425,000000,21.27,21.27,21,21,6734,0
+UMMA.US,D,20230426,000000,21.09,21.09,20.93,20.93,4190,0
+UMMA.US,D,20230427,000000,21.05,21.265,21.03,21.265,4343,0
+UMMA.US,D,20230428,000000,21.2277,21.378,21.2277,21.32,5166,0
+UMMA.US,D,20230501,000000,21.32,21.3447,21.275,21.275,5712,0
+UMMA.US,D,20230502,000000,21.12,21.15,20.9835,21.14,14473,0
+UMMA.US,D,20230503,000000,21.21,21.35,21.16,21.195,5922,0
+UMMA.US,D,20230504,000000,21.14,21.3697,21.14,21.33,8687,0
+UMMA.US,D,20230505,000000,21.48,21.6869,21.48,21.58,3859,0
+UMMA.US,D,20230508,000000,21.71,21.71,21.64,21.69,2963,0
+UMMA.US,D,20230509,000000,21.45,21.5399,21.42,21.47,14331,0
+UMMA.US,D,20230510,000000,21.47,21.56,21.4,21.51,10086,0
+UMMA.US,D,20230511,000000,21.3,21.49,21.28,21.41,11295,0
+UMMA.US,D,20230512,000000,21.44,21.44,21.32,21.35,2477,0
+UMMA.US,D,20230515,000000,21.52,21.71,21.45,21.62,4925,0
+UMMA.US,D,20230516,000000,21.6,21.6645,21.48,21.48,6167,0
+UMMA.US,D,20230517,000000,21.5999,21.74,21.55,21.705,5655,0
+UMMA.US,D,20230518,000000,21.68,21.7009,21.6,21.66,3495,0
+UMMA.US,D,20230519,000000,21.83,21.9,21.77,21.795,6955,0
+UMMA.US,D,20230522,000000,21.87,21.9853,21.87,21.87,7868,0
+UMMA.US,D,20230523,000000,21.71,21.85,21.45,21.45,12053,0
+UMMA.US,D,20230524,000000,21.21,21.23,21.1,21.15,5288,0
+UMMA.US,D,20230525,000000,21.23,21.24,21.21,21.24,2855,0
+UMMA.US,D,20230526,000000,21.4501,21.6262,21.4501,21.55,5230,0
+UMMA.US,D,20230530,000000,21.61,21.61,21.3031,21.33,11573,0
+UMMA.US,D,20230531,000000,21.2,21.2,21,21.17,4764,0
+UMMA.US,D,20230601,000000,21.19,21.5104,21.19,21.44,4205,0
+UMMA.US,D,20230602,000000,21.89,21.89,21.7083,21.77,5507,0
+UMMA.US,D,20230605,000000,21.74,21.75,21.6001,21.7,13653,0
+UMMA.US,D,20230606,000000,21.75,21.9,21.73,21.9,5573,0
+UMMA.US,D,20230607,000000,21.8,21.8,21.65,21.6589,9854,0
+UMMA.US,D,20230608,000000,21.77,21.89,21.7203,21.79,3953,0
+UMMA.US,D,20230609,000000,21.9,22.04,21.88,21.88,12154,0
+UMMA.US,D,20230612,000000,22,22.099,21.97,22.07,2556,0
+UMMA.US,D,20230613,000000,22.32,22.4,22.2287,22.35,6727,0
+UMMA.US,D,20230614,000000,22.3963,22.5,22.32,22.39,9308,0
+UMMA.US,D,20230615,000000,22.54,22.67,22.5,22.67,7887,0
+UMMA.US,D,20230616,000000,22.7618,22.7618,22.51,22.51,5529,0
+UMMA.US,D,20230620,000000,22.26,22.29,22.11,22.1773,26032,0
+UMMA.US,D,20230621,000000,22.02,22.19,22,22.06,11173,0
+UMMA.US,D,20230622,000000,21.93,22.08,21.93,22.04,4736,0
+UMMA.US,D,20230623,000000,21.89,21.89,21.71,21.71,6645,0
+UMMA.US,D,20230626,000000,21.7601,21.79,21.7,21.75,7634,0
+UMMA.US,D,20230627,000000,21.79,21.92,21.72,21.89,4890,0
+UMMA.US,D,20230628,000000,21.82,21.88,21.76,21.76,32443,0
+UMMA.US,D,20230629,000000,21.73,21.7381,21.69,21.705,4542,0
+UMMA.US,D,20230630,000000,22,22.04,21.98,22.01,6629,0
+UMMA.US,D,20230703,000000,22.01,22.0703,21.92,21.92,10043,0
+UMMA.US,D,20230705,000000,21.8,21.83,21.68,21.7,15427,0
+UMMA.US,D,20230706,000000,21.38,21.38,21.1438,21.27,15332,0
+UMMA.US,D,20230707,000000,21.32,21.5478,21.27,21.38,3694,0
+UMMA.US,D,20230710,000000,21.32,21.528,21.32,21.41,12553,0
+UMMA.US,D,20230711,000000,21.58,21.7,21.56,21.7,8592,0
+UMMA.US,D,20230712,000000,21.96,22.2,21.96,22.11,4371,0
+UMMA.US,D,20230713,000000,22.34,22.61,22.34,22.595,15274,0
+UMMA.US,D,20230714,000000,22.62,22.67,22.51,22.51,6419,0
+UMMA.US,D,20230717,000000,22.56,22.56,22.24,22.41,18419,0
+UMMA.US,D,20230718,000000,22.41,22.4899,22.3464,22.4,10880,0
+UMMA.US,D,20230719,000000,22.42,22.42,22.24,22.26,4679,0
+UMMA.US,D,20230720,000000,22.14,22.2599,21.99,21.99,6031,0
+UMMA.US,D,20230721,000000,22.1,22.16,22.1,22.1094,3876,0
+UMMA.US,D,20230724,000000,22.02,22.18,22,22.08,11969,0
+UMMA.US,D,20230725,000000,22.19,22.28,22.19,22.19,7032,0
+UMMA.US,D,20230726,000000,22,22.25,22,22.12,3985,0
+UMMA.US,D,20230727,000000,22.25,22.4389,22.15,22.15,14240,0
+UMMA.US,D,20230728,000000,22.4954,22.549,22.48,22.4842,5163,0
+UMMA.US,D,20230731,000000,22.52,22.6388,22.52,22.6,4319,0
+UMMA.US,D,20230801,000000,22.35,22.41,22.21,22.26,17784,0
+UMMA.US,D,20230802,000000,22,22,21.7734,21.82,31313,0
+UMMA.US,D,20230803,000000,21.54,21.7,21.51,21.54,8916,0
+UMMA.US,D,20230804,000000,21.72,21.83,21.51,21.51,6362,0
+UMMA.US,D,20230807,000000,21.67,21.76,21.59,21.7,11317,0
+UMMA.US,D,20230808,000000,21.51,21.605,21.46,21.605,8273,0
+UMMA.US,D,20230809,000000,21.6,21.71,21.55,21.6,10711,0
+UMMA.US,D,20230810,000000,21.78,21.939,21.6,21.6,15757,0
+UMMA.US,D,20230811,000000,21.45,21.47,21.36,21.38,9096,0
+UMMA.US,D,20230814,000000,21.2,21.39,21.13,21.38,3522,0
+UMMA.US,D,20230815,000000,21.24,21.35,21,21.1,14642,0
+UMMA.US,D,20230816,000000,20.99,21.0696,20.92,20.92,4904,0
+UMMA.US,D,20230817,000000,20.98,20.98,20.768,20.7804,6954,0
+UMMA.US,D,20230818,000000,20.59,20.7667,20.58,20.71,20019,0
+UMMA.US,D,20230821,000000,20.69,20.88,20.64,20.77,12965,0
+UMMA.US,D,20230822,000000,20.99,20.99,20.77,20.81,6286,0
+UMMA.US,D,20230823,000000,20.93,21.16,20.93,21.12,6498,0
+UMMA.US,D,20230824,000000,21.11,21.11,20.76,20.76,5866,0
+UMMA.US,D,20230825,000000,20.79,20.92,20.6393,20.79,5023,0
+UMMA.US,D,20230828,000000,20.95,21.0786,20.95,21.065,5490,0
+UMMA.US,D,20230829,000000,21.235,21.41,21.23,21.385,7714,0
+UMMA.US,D,20230830,000000,21.3804,21.46,21.35,21.35,5266,0
+UMMA.US,D,20230831,000000,21.38,21.3821,21.27,21.34,14638,0
+UMMA.US,D,20230901,000000,21.5,21.5299,21.35,21.35,6682,0
+UMMA.US,D,20230905,000000,21.33,21.33,21.211,21.27,5464,0
+UMMA.US,D,20230906,000000,21.21,21.21,21.1,21.1,22326,0
+UMMA.US,D,20230907,000000,20.97,21.02,20.8717,20.93,5501,0
+UMMA.US,D,20230908,000000,20.94,21.0286,20.86,20.86,6026,0
+UMMA.US,D,20230911,000000,21.06,21.14,20.94,21.06,7288,0
+UMMA.US,D,20230912,000000,21,21.1,21,21.04,8106,0
+UMMA.US,D,20230913,000000,20.9,21.15,20.9,20.92,12259,0
+UMMA.US,D,20230914,000000,21.085,21.2,21.03,21.11,10843,0
+UMMA.US,D,20230915,000000,21.12,21.21,21.02,21.02,6294,0
+UMMA.US,D,20230918,000000,20.89,20.94,20.81,20.81,5597,0
+UMMA.US,D,20230919,000000,20.8,20.8,20.61,20.69,14411,0
+UMMA.US,D,20230920,000000,20.85,20.935,20.68,20.68,7396,0
+UMMA.US,D,20230921,000000,20.39,20.4273,20.2,20.2,12276,0
+UMMA.US,D,20230922,000000,20.349,20.433,20.285,20.3,3541,0
+UMMA.US,D,20230925,000000,20.14,20.24,20.14,20.19,7442,0
+UMMA.US,D,20230926,000000,20.08,20.08,19.9157,19.93,10634,0
+UMMA.US,D,20230927,000000,20.01,20.01,19.75,19.84,19237,0
+UMMA.US,D,20230928,000000,19.89,20.52,19.89,20.1,55917,0
+UMMA.US,D,20230929,000000,20.3581,20.3581,20.11,20.13,4304,0
+UMMA.US,D,20231002,000000,19.96,20.05,19.8245,19.88,5795,0
+UMMA.US,D,20231003,000000,19.76,19.77,19.5749,19.66,10768,0
+UMMA.US,D,20231004,000000,19.73,19.81,19.6371,19.81,18433,0
+UMMA.US,D,20231005,000000,19.81,20.13,19.7141,19.82,24162,0
+UMMA.US,D,20231006,000000,19.78,20.22,19.78,20.08,7660,0
+UMMA.US,D,20231009,000000,19.97,20.17,19.94,20.17,4409,0
+UMMA.US,D,20231010,000000,20.3672,20.52,20.3672,20.38,6553,0
+UMMA.US,D,20231011,000000,20.63,20.63,20.4917,20.63,3837,0
+UMMA.US,D,20231012,000000,20.6,20.68,20.35,20.39,12589,0
+UMMA.US,D,20231013,000000,20.42,20.42,20.17,20.23,3730,0
+UMMA.US,D,20231016,000000,20.2,20.41,20.2,20.28,14825,0
+UMMA.US,D,20231017,000000,20.15,20.33,20.15,20.27,12136,0
+UMMA.US,D,20231018,000000,20.16,20.16,19.95,19.97,9863,0
+UMMA.US,D,20231019,000000,19.91,19.95,19.79,19.81,6647,0
+UMMA.US,D,20231020,000000,19.72,19.72,19.56,19.61,15707,0
+UMMA.US,D,20231023,000000,19.46,19.7299,19.4,19.57,6296,0
+UMMA.US,D,20231024,000000,19.63,19.7895,19.63,19.77,4892,0
+UMMA.US,D,20231025,000000,19.58,19.7097,19.51,19.51,6560,0
+UMMA.US,D,20231026,000000,19.49,19.5144,19.33,19.39,3466,0
+UMMA.US,D,20231027,000000,19.44,19.44,19.18,19.19,5062,0
+UMMA.US,D,20231030,000000,19.4849,19.5177,19.4218,19.44,2574,0
+UMMA.US,D,20231031,000000,19.39,19.45,19.36,19.44,16760,0
+UMMA.US,D,20231101,000000,19.51,19.72,19.51,19.72,2831,0
+UMMA.US,D,20231102,000000,20.19,20.28,20.14,20.28,2773,0
+UMMA.US,D,20231103,000000,20.44,20.54,20.335,20.44,3626,0
+UMMA.US,D,20231106,000000,20.53,20.5887,20.41,20.53,3291,0
+UMMA.US,D,20231107,000000,20.4,20.505,20.39,20.45,9368,0
+UMMA.US,D,20231108,000000,20.51,20.54,20.4291,20.5,2736,0
+UMMA.US,D,20231109,000000,20.6866,20.7395,20.39,20.39,2637,0
+UMMA.US,D,20231110,000000,20.4,20.64,20.37,20.64,3068,0
+UMMA.US,D,20231113,000000,20.5,20.6555,20.41,20.6,5488,0
+UMMA.US,D,20231114,000000,21.02,21.49,20.99,21.15,5826,0
+UMMA.US,D,20231115,000000,21.33,21.4199,21.24,21.33,25947,0
+UMMA.US,D,20231116,000000,21.33,21.37,21.29,21.37,6781,0
+UMMA.US,D,20231117,000000,21.37,21.492,21.3607,21.46,2384,0
+UMMA.US,D,20231120,000000,21.54,21.73,21.54,21.73,9691,0
+UMMA.US,D,20231121,000000,21.6201,21.7075,21.54,21.56,4185,0
+UMMA.US,D,20231122,000000,21.54,21.6802,21.5184,21.6362,4654,0
+UMMA.US,D,20231124,000000,21.65,21.79,21.65,21.7,3939,0
+UMMA.US,D,20231127,000000,21.68,21.7181,21.31,21.31,8046,0
+UMMA.US,D,20231128,000000,21.64,21.77,21.6,21.7,8840,0
+UMMA.US,D,20231129,000000,21.79,21.8,21.735,21.77,6859,0
+UMMA.US,D,20231130,000000,21.76,21.76,21.69,21.76,9311,0
+UMMA.US,D,20231201,000000,21.64,21.9399,21.63,21.93,7254,0
+UMMA.US,D,20231204,000000,21.75,21.77,21.61,21.72,6784,0
+UMMA.US,D,20231205,000000,21.6222,21.67,21.59,21.62,9952,0
+UMMA.US,D,20231206,000000,21.8032,21.81,21.61,21.61,3647,0
+UMMA.US,D,20231207,000000,21.66,21.74,21.5551,21.7,13280,0
+UMMA.US,D,20231208,000000,21.65,21.81,21.65,21.72,5901,0
+UMMA.US,D,20231211,000000,21.85,21.86,21.781,21.83,13653,0
+UMMA.US,D,20231212,000000,21.81,21.87,21.81,21.85,4285,0
+UMMA.US,D,20231213,000000,21.86,22.33,21.82,22.23,36921,0
+UMMA.US,D,20231214,000000,22.39,22.59,22.3712,22.51,26508,0
+UMMA.US,D,20231215,000000,22.45,22.4999,21.5,22.35,5059,0
+UMMA.US,D,20231218,000000,22.41,22.4393,22.29,22.35,10772,0
+UMMA.US,D,20231219,000000,22.5,22.68,22.5,22.61,13163,0
+UMMA.US,D,20231220,000000,22.54,22.61,22.2,22.2,101243,0
+UMMA.US,D,20231221,000000,22.46,22.62,22.46,22.611,4800,0
+UMMA.US,D,20231222,000000,22.52,22.7629,22.45,22.51,7933,0
+UMMA.US,D,20231226,000000,22.63,22.72,22.62,22.72,6823,0
+UMMA.US,D,20231227,000000,22.7004,22.82,22.7004,22.82,15762,0
+UMMA.US,D,20231228,000000,22.83,22.87,22.69,22.78,83701,0
+UMMA.US,D,20231229,000000,22.84,22.8929,22.67,22.78,14212,0
+UMMA.US,D,20240102,000000,22.48,22.49,22.31,22.34,19153,0
+UMMA.US,D,20240103,000000,22.14,22.26,21.95,22.2,15975,0
+UMMA.US,D,20240104,000000,22.17,22.3299,22.08,22.16,24521,0
+UMMA.US,D,20240105,000000,22.15,22.3988,22.15,22.18,13122,0
+UMMA.US,D,20240108,000000,22.18,22.4731,22.18,22.44,6760,0
+UMMA.US,D,20240109,000000,22.21,22.31,22.21,22.28,11713,0
+UMMA.US,D,20240110,000000,22.36,22.4299,22.355,22.38,6151,0
+UMMA.US,D,20240111,000000,22.48,22.48,22.26,22.43,7907,0
+UMMA.US,D,20240112,000000,22.6,22.6,22.47,22.5,3738,0
+UMMA.US,D,20240116,000000,22.21,22.29,22.1,22.1053,14771,0
+UMMA.US,D,20240117,000000,21.83,21.9,21.6864,21.9,16162,0
+UMMA.US,D,20240118,000000,22.1,22.2599,21.99,22.23,9788,0
+UMMA.US,D,20240119,000000,22.23,22.45,22.14,22.45,31836,0
+UMMA.US,D,20240122,000000,22.39,22.45,22.324,22.36,11420,0
+UMMA.US,D,20240123,000000,22.3205,22.42,22.29,22.42,8474,0
+UMMA.US,D,20240124,000000,22.71,22.786,22.6101,22.6155,14249,0
+UMMA.US,D,20240125,000000,22.6603,22.7288,22.6,22.65,4000,0
+UMMA.US,D,20240126,000000,22.77,22.84,22.7111,22.7641,8658,0
+UMMA.US,D,20240129,000000,22.77,22.87,22.673,22.87,36915,0
+UMMA.US,D,20240130,000000,22.84,22.84,22.7017,22.79,12595,0
+UMMA.US,D,20240131,000000,22.7927,22.9077,22.59,22.59,8400,0
+UMMA.US,D,20240201,000000,22.65,22.81,22.63,22.81,8866,0
+UMMA.US,D,20240202,000000,22.66,22.7895,22.63,22.75,15075,0
+UMMA.US,D,20240205,000000,22.74,22.8,22.57,22.7,44259,0
+UMMA.US,D,20240206,000000,22.76,22.92,22.75,22.87,8243,0
+UMMA.US,D,20240207,000000,22.83,22.9677,22.83,22.9,8683,0
+UMMA.US,D,20240208,000000,22.95,23.15,22.77,23.1,28336,0
+UMMA.US,D,20240209,000000,23.23,23.61,23.14,23.29,535707,0
+UMMA.US,D,20240212,000000,23.3,23.36,23.17,23.2254,52703,0
+UMMA.US,D,20240213,000000,22.75,22.7631,22.48,22.57,25522,0
+UMMA.US,D,20240214,000000,22.87,23.08,22.8115,23.011,34229,0
+UMMA.US,D,20240215,000000,23.19,23.28,23.1132,23.255,163763,0
+UMMA.US,D,20240216,000000,23.2003,23.4233,23.2003,23.28,7986,0
+UMMA.US,D,20240220,000000,23.28,23.57,23.0301,23.12,21821,0
+UMMA.US,D,20240221,000000,23.02,23.19,23.02,23.13,23766,0
+UMMA.US,D,20240222,000000,23.414,23.54,23.4009,23.4906,15141,0
+UMMA.US,D,20240223,000000,23.58,23.58,23.4311,23.53,9630,0
+UMMA.US,D,20240226,000000,23.55,23.6094,23.4891,23.56,23684,0
+UMMA.US,D,20240227,000000,23.5,23.619,23.4901,23.5,18076,0
+UMMA.US,D,20240228,000000,23.3,23.33,23.2101,23.22,21684,0
+UMMA.US,D,20240229,000000,23.32,23.4386,23.2,23.35,20556,0
+UMMA.US,D,20240301,000000,23.5232,23.8294,23.3917,23.73,13613,0
+UMMA.US,D,20240304,000000,23.77,23.7913,23.65,23.73,34144,0
+UMMA.US,D,20240305,000000,23.67,23.67,23.3741,23.43,28951,0
+UMMA.US,D,20240306,000000,23.8,23.97,23.74,23.87,21074,0
+UMMA.US,D,20240307,000000,24.1,24.3892,24.1,24.32,9587,0
+UMMA.US,D,20240308,000000,24.4,24.4831,24.03,24.03,37534,0
+UMMA.US,D,20240311,000000,23.99,23.9979,23.8496,23.93,15878,0
+UMMA.US,D,20240312,000000,24.11,24.32,24.01,24.32,20377,0
+UMMA.US,D,20240313,000000,24.3,24.37,24.2262,24.31,19168,0
+UMMA.US,D,20240314,000000,24.31,24.33,24.01,24.0655,15332,0
+UMMA.US,D,20240315,000000,24,24,23.75,23.79,21652,0
+UMMA.US,D,20240318,000000,23.98,24.03,23.85,23.86,18709,0
+UMMA.US,D,20240319,000000,23.86,23.865,23.675,23.83,19815,0
+UMMA.US,D,20240320,000000,23.88,24.2,23.84,24.18,26070,0
+UMMA.US,D,20240321,000000,24.3,24.3294,24.1301,24.2,8558,0
+UMMA.US,D,20240322,000000,24.1,24.16,24.0015,24.03,18137,0
+UMMA.US,D,20240325,000000,24.04,24.16,23.9511,24.06,28884,0
+UMMA.US,D,20240326,000000,24.15,24.1993,24.03,24.03,40707,0
+UMMA.US,D,20240327,000000,24.03,24.0555,23.91,24.04,27074,0
+UMMA.US,D,20240328,000000,24.03,24.1,23.95,24.02,18604,0
+UMMA.US,D,20240401,000000,24.09,24.26,24.04,24.13,36231,0
+UMMA.US,D,20240402,000000,23.84,23.9199,23.77,23.86,44829,0
+UMMA.US,D,20240403,000000,23.83,24.0798,23.83,23.985,29416,0
+UMMA.US,D,20240404,000000,24.17,24.19,23.72,23.72,47467,0
+UMMA.US,D,20240405,000000,23.74,23.8977,23.6,23.83,19101,0
+UMMA.US,D,20240408,000000,24.01,24.0181,23.88,23.93,24453,0
+UMMA.US,D,20240409,000000,24.08,24.08,23.8506,24.03,9145,0
+UMMA.US,D,20240410,000000,23.71,23.8798,23.66,23.77,12741,0
+UMMA.US,D,20240411,000000,23.83,23.93,23.53,23.88,8111,0
+UMMA.US,D,20240412,000000,23.59,23.6225,23.31,23.31,13462,0
+UMMA.US,D,20240415,000000,23.61,23.7094,23.21,23.2597,28402,0
+UMMA.US,D,20240416,000000,23.08,23.19,22.993,23.12,27464,0
+UMMA.US,D,20240417,000000,23.24,23.2595,22.9679,23,21666,0
+UMMA.US,D,20240418,000000,23,23.0419,22.8,22.8809,18869,0
+UMMA.US,D,20240419,000000,22.81,22.9239,22.64,22.66,8723,0
+UMMA.US,D,20240422,000000,22.76,24.2,22.66,22.92,19808,0
+UMMA.US,D,20240423,000000,23.03,23.4,23.03,23.36,14096,0
+UMMA.US,D,20240424,000000,23.48,23.5787,23.1855,23.36,12997,0
+UMMA.US,D,20240425,000000,22.97,23.41,22.9444,23.3,11747,0
+UMMA.US,D,20240426,000000,23.49,23.67,23.49,23.63,13393,0
+UMMA.US,D,20240429,000000,23.63,23.68,23.53,23.58,22042,0
+UMMA.US,D,20240430,000000,23.62,23.6659,23.34,23.34,28082,0
+UMMA.US,D,20240501,000000,23.32,23.55,23.1285,23.2,13155,0
+UMMA.US,D,20240502,000000,23.48,23.61,23.3506,23.61,10803,0
+UMMA.US,D,20240503,000000,23.79,23.93,23.77,23.85,11893,0
+UMMA.US,D,20240506,000000,23.89,24.1399,23.89,24.11,30659,0
+UMMA.US,D,20240507,000000,24.2,24.347,24.151,24.239,17866,0
+UMMA.US,D,20240508,000000,24.04,24.1699,23.9627,24.04,23418,0
+UMMA.US,D,20240509,000000,24.13,24.3099,24.0813,24.29,15241,0
+UMMA.US,D,20240510,000000,24.37,24.4566,24.24,24.35,9878,0
+UMMA.US,D,20240513,000000,24.38,24.43,24.2759,24.32,21254,0
+UMMA.US,D,20240514,000000,24.36,24.45,24.3001,24.42,15028,0
+UMMA.US,D,20240515,000000,24.58,24.79,24.5608,24.79,21889,0
+UMMA.US,D,20240516,000000,24.74,24.8104,24.63,24.69,16626,0
+UMMA.US,D,20240517,000000,24.6,24.7614,24.5812,24.7,13589,0
+UMMA.US,D,20240520,000000,24.75,24.9399,24.6905,24.795,26024,0
+UMMA.US,D,20240521,000000,24.68,24.7893,24.6008,24.67,28627,0
+UMMA.US,D,20240522,000000,24.72,24.72,24.6,24.63,13564,0
+UMMA.US,D,20240523,000000,24.94,24.94,24.47,24.57,12890,0
+UMMA.US,D,20240524,000000,24.63,24.78,24.61,24.69,7798,0
+UMMA.US,D,20240528,000000,24.7,24.7999,24.54,24.61,38487,0
+UMMA.US,D,20240529,000000,24.34,24.3599,24.2196,24.25,29548,0
+UMMA.US,D,20240530,000000,24.32,24.419,24.2,24.24,17437,0
+UMMA.US,D,20240531,000000,24.36,24.38,24.1608,24.38,14157,0
+UMMA.US,D,20240603,000000,24.58,24.6,24.42,24.53,19738,0
+UMMA.US,D,20240604,000000,24.62,24.62,24.41,24.59,47264,0
+UMMA.US,D,20240605,000000,24.92,25,24.8,24.96,13065,0
+UMMA.US,D,20240606,000000,25.11,25.1599,25,25.08,21254,0
+UMMA.US,D,20240607,000000,25,25.0351,24.9,24.93,11224,0
+UMMA.US,D,20240610,000000,24.73,24.96,24.65,24.9422,66396,0
+UMMA.US,D,20240611,000000,24.75,24.86,24.7,24.86,19111,0
+UMMA.US,D,20240612,000000,25.27,25.4588,25.1305,25.17,15834,0
+UMMA.US,D,20240613,000000,25.19,25.222,24.91,25,13197,0
+UMMA.US,D,20240614,000000,24.79,24.8798,24.68,24.86,15774,0
+UMMA.US,D,20240617,000000,24.84,24.97,24.6601,24.96,12661,0
+UMMA.US,D,20240618,000000,24.955,25.13,24.95,24.99,34634,0
+UMMA.US,D,20240620,000000,25.26,25.27,24.85,24.95,16092,0
+UMMA.US,D,20240621,000000,24.75,24.83,24.64,24.7615,12889,0
+UMMA.US,D,20240624,000000,24.8,24.8701,24.7501,24.76,21761,0
+UMMA.US,D,20240625,000000,24.82,25.31,24.68,24.94,32382,0
+UMMA.US,D,20240626,000000,24.85,24.88,24.6801,24.83,19278,0
+UMMA.US,D,20240627,000000,24.86,24.9507,24.78,24.78,18059,0
+UMMA.US,D,20240628,000000,24.8,24.88,24.6653,24.78,30690,0
+UMMA.US,D,20240701,000000,24.85,24.85,24.5501,24.63,27147,0
+UMMA.US,D,20240702,000000,24.6,24.845,24.5011,24.845,32677,0
+UMMA.US,D,20240703,000000,24.99,25.2388,24.99,25.13,27473,0
+UMMA.US,D,20240705,000000,25.44,25.47,25.26,25.46,38846,0
+UMMA.US,D,20240708,000000,25.5,25.56,25.28,25.39,38699,0
+UMMA.US,D,20240709,000000,25.41,25.4491,25.2,25.31,27857,0
+UMMA.US,D,20240710,000000,25.4,25.67,25.35,25.6,19209,0
+UMMA.US,D,20240711,000000,25.83,25.8981,25.4681,25.5697,22416,0
+UMMA.US,D,20240712,000000,25.74,25.99,25.65,25.81,11346,0
+UMMA.US,D,20240715,000000,25.83,25.89,25.5712,25.6,26255,0
+UMMA.US,D,20240716,000000,25.6,25.82,25.6,25.82,32413,0
+UMMA.US,D,20240717,000000,25.33,25.35,25.1198,25.15,18742,0
+UMMA.US,D,20240718,000000,25.25,25.31,24.74,24.87,27751,0
+UMMA.US,D,20240719,000000,24.72,24.725,24.55,24.55,26046,0
+UMMA.US,D,20240722,000000,24.85,24.99,24.748,24.97,22030,0
+UMMA.US,D,20240723,000000,24.85,25.1,24.7,24.75,42395,0
+UMMA.US,D,20240724,000000,24.64,25.6921,24.2,24.2,23836,0
+UMMA.US,D,20240725,000000,24.02,24.254,23.85,24.065,14521,0
+UMMA.US,D,20240726,000000,24.29,24.81,24.22,24.3166,14201,0
+UMMA.US,D,20240729,000000,24.35,24.4,24.1816,24.25,18715,0
+UMMA.US,D,20240730,000000,24.33,24.42,24.08,24.17,35894,0
+UMMA.US,D,20240731,000000,24.69,24.89,24.64,24.86,17020,0
+UMMA.US,D,20240801,000000,24.52,24.7195,24.035,24.19,11711,0
+UMMA.US,D,20240802,000000,23.73,23.73,23.372,23.59,55969,0
+UMMA.US,D,20240805,000000,22.45,23.4625,22.02,23.2,193629,0
+UMMA.US,D,20240806,000000,23.14,23.586,23.06,23.42,43504,0
+UMMA.US,D,20240807,000000,23.92,24.039,23.53,23.54,24903,0
+UMMA.US,D,20240808,000000,23.77,24.16,23.73,24.15,16395,0
+UMMA.US,D,20240809,000000,24.06,24.25,23.9503,24.18,8757,0
+UMMA.US,D,20240812,000000,24.2,24.3231,24.0704,24.24,26801,0
+UMMA.US,D,20240813,000000,24.32,24.69,24.3089,24.66,15391,0
+UMMA.US,D,20240814,000000,24.64,24.7193,24.51,24.6,25461,0
+UMMA.US,D,20240815,000000,24.86,25.15,24.85,25.03,11261,0
+UMMA.US,D,20240816,000000,25.12,25.29,25.0404,25.24,14747,0
+UMMA.US,D,20240819,000000,25.32,25.49,25.2,25.39,87183,0
+UMMA.US,D,20240820,000000,25.4,25.425,25.18,25.3,23397,0
+UMMA.US,D,20240821,000000,25.34,25.548,25.34,25.53,17002,0
+UMMA.US,D,20240822,000000,25.62,25.66,25.2296,25.2296,11484,0
+UMMA.US,D,20240823,000000,25.44,25.7295,25.36,25.657,10936,0
+UMMA.US,D,20240826,000000,25.49,25.49,25.271,25.28,24436,0
+UMMA.US,D,20240827,000000,25.33,25.52,25.28,25.42,22157,0
+UMMA.US,D,20240828,000000,25.38,25.4687,25.16,25.34,19672,0
+UMMA.US,D,20240829,000000,25.4,26.29,25.38,25.43,33363,0
+UMMA.US,D,20240830,000000,25.55,25.65,25.3717,25.63,14834,0
+UMMA.US,D,20240903,000000,25.36,25.36,24.78,24.8,44347,0
+UMMA.US,D,20240904,000000,24.57,24.83,24.53,24.6624,29249,0
+UMMA.US,D,20240905,000000,24.5,24.69,24.45,24.48,14278,0
+UMMA.US,D,20240906,000000,24.4728,24.5924,23.89,23.99,19945,0
+UMMA.US,D,20240909,000000,24.12,24.64,24.12,24.18,35860,0
+UMMA.US,D,20240910,000000,24.11,24.18,23.8,24.18,13828,0
+UMMA.US,D,20240911,000000,24.19,24.51,23.9887,24.44,14858,0
+UMMA.US,D,20240912,000000,24.49,24.77,24.49,24.77,10618,0
+UMMA.US,D,20240913,000000,24.79,24.8985,24.73,24.73,19111,0
+UMMA.US,D,20240916,000000,24.81,24.99,24.71,24.8439,39400,0
+UMMA.US,D,20240917,000000,24.89,24.91,24.622785,24.77,26977,0
+UMMA.US,D,20240918,000000,24.79,24.87,24.6024,24.69,21580,0
+UMMA.US,D,20240919,000000,25.2,25.42,25.122,25.39,11485,0
+UMMA.US,D,20240920,000000,25.07,25.0815,24.89,24.93,14095,0
+UMMA.US,D,20240923,000000,25.04,25.13,24.94,25.06,31053,0
+UMMA.US,D,20240924,000000,25.35,25.57,25.22,25.55,25965,0
+UMMA.US,D,20240925,000000,25.59,25.59,25.3701,25.38,9507,0
+UMMA.US,D,20240926,000000,25.96,26.108,25.78,26.06,30665,0
+UMMA.US,D,20240927,000000,26,26.04,25.7768,25.8,39870,0
+UMMA.US,D,20240930,000000,25.68,25.7378,25.4705,25.53,45495,0
+UMMA.US,D,20241001,000000,25.62,25.62,25.28,25.48,62771,0
+UMMA.US,D,20241002,000000,25.3626,25.62,25.3626,25.6,11925,0
+UMMA.US,D,20241003,000000,25.3,25.48,25.26,25.41,37364,0
+UMMA.US,D,20241004,000000,25.37,25.5,25.3312,25.46,13352,0
+UMMA.US,D,20241007,000000,25.48,25.5787,25.4,25.52,32048,0
+UMMA.US,D,20241008,000000,25.36,25.4699,25.31,25.37,23599,0
+UMMA.US,D,20241009,000000,25.43,25.62,25.35,25.61,12664,0
+UMMA.US,D,20241010,000000,25.41,25.54,25.35,25.4,31188,0
+UMMA.US,D,20241011,000000,25.4418,26,25.4418,25.72,12646,0
+UMMA.US,D,20241014,000000,25.61,25.84,25.42,25.7896,47830,0
+UMMA.US,D,20241015,000000,25.77,26.44,25.11,25.25,19626,0
+UMMA.US,D,20241016,000000,25.2152,25.25,25.03,25.05,36544,0
+UMMA.US,D,20241017,000000,25.05,25.4991,25.05,25.4,25571,0
+UMMA.US,D,20241018,000000,25.51,25.55,25.4165,25.45,8563,0
+UMMA.US,D,20241021,000000,25.38,25.4678,25.19,25.26,20581,0
+UMMA.US,D,20241022,000000,25.17,25.2289,25.05,25.07,18997,0
+UMMA.US,D,20241023,000000,24.97,25.079,24.84,24.97,12958,0
+UMMA.US,D,20241024,000000,25,25.14,24.9,24.94,9096,0
+UMMA.US,D,20241025,000000,25.12,25.2089,24.96,25.08,12809,0
+UMMA.US,D,20241028,000000,25.69,25.69,24.6677,25.11,17587,0
+UMMA.US,D,20241029,000000,25.01,25.19,24.9412,25.1,39503,0
+UMMA.US,D,20241030,000000,24.74,24.92,24.69,24.8,20827,0
+UMMA.US,D,20241031,000000,24.61,24.66,24.296,24.44,16648,0
+UMMA.US,D,20241101,000000,24.71,24.7785,24.55,24.55,28231,0
+UMMA.US,D,20241104,000000,24.66,24.715,24.56,24.6,26643,0
+UMMA.US,D,20241105,000000,24.63,24.83,24.5298,24.72,12111,0
+UMMA.US,D,20241106,000000,25.34,25.34,24.2,24.44,73992,0
+UMMA.US,D,20241107,000000,24.61,25,24.61,24.92,59307,0
+UMMA.US,D,20241108,000000,24.63,24.71,24.4664,24.6,27559,0
+UMMA.US,D,20241111,000000,24.61,24.669,24.3923,24.49,30130,0
+UMMA.US,D,20241112,000000,24.5,24.5398,24.2504,24.38,30324,0
+UMMA.US,D,20241113,000000,24.14,24.23,24.058993,24.11,34742,0
+UMMA.US,D,20241114,000000,24.27,24.34,24.02,24.02,21144,0
+UMMA.US,D,20241115,000000,23.98,23.98,23.8,23.88,16778,0
+UMMA.US,D,20241118,000000,23.81,24.0384,23.7,23.9,25152,0
+UMMA.US,D,20241119,000000,23.73,24.0415,23.68,24.01,21597,0
+UMMA.US,D,20241120,000000,23.85,23.85,23.6813,23.81,16824,0
+UMMA.US,D,20241121,000000,23.8,24.03,23.77,24.02,16414,0
+UMMA.US,D,20241122,000000,24.02,24.18,23.97,24.13,21598,0
+UMMA.US,D,20241125,000000,24.19,24.2059,24.0373,24.07,29913,0
+UMMA.US,D,20241126,000000,24.17,24.17,24.0018,24.1,23681,0
+UMMA.US,D,20241127,000000,24.06,24.15,24.045,24.105,19725,0
+UMMA.US,D,20241129,000000,24.14,24.4633,24.0614,24.4,17505,0
+UMMA.US,D,20241202,000000,24.5,24.6993,24.3817,24.68,38995,0
+UMMA.US,D,20241203,000000,24.67,24.8575,24.57,24.71,27561,0
+UMMA.US,D,20241204,000000,24.86,24.99,24.83,24.92,44925,0
+UMMA.US,D,20241205,000000,24.9,25.0378,24.838,24.91,18606,0
+UMMA.US,D,20241206,000000,25,25.11,24.9631,25.03,10884,0
+UMMA.US,D,20241209,000000,25.06,25.25,25,25,35775,0
+UMMA.US,D,20241210,000000,24.89,24.91,24.56,24.56,25412,0
+UMMA.US,D,20241211,000000,24.7378,24.91,24.68,24.91,23268,0
+UMMA.US,D,20241212,000000,24.72,24.852851,24.5712,24.62,35960,0
+UMMA.US,D,20241213,000000,24.641,24.65,24.5232,24.61,11521,0
+UMMA.US,D,20241216,000000,24.67,24.7484,24.53,24.65,36286,0
+UMMA.US,D,20241217,000000,24.64,24.76,24.5192,24.69,34001,0
+UMMA.US,D,20241218,000000,24.7,24.7813,24,24.02,23691,0
+UMMA.US,D,20241219,000000,24.06,24.06,23.7838,23.8,29957,0
+UMMA.US,D,20241220,000000,23.35,23.84,23.31,23.63,21958,0
+UMMA.US,D,20241223,000000,23.75,24.04,23.7,24.04,49358,0
+UMMA.US,D,20241224,000000,24.02,24.02,23.83,23.9943,37929,0
+UMMA.US,D,20241226,000000,24.14,24.14,23.84,24,50418,0
+UMMA.US,D,20241227,000000,23.91,23.9881,23.76,23.81,33902,0
+UMMA.US,D,20241230,000000,23.64,23.75,23.45,23.55,45969,0
+UMMA.US,D,20241231,000000,23.66,23.7046,23.5,23.64,32368,0
+UMMA.US,D,20250102,000000,23.7,23.82,23.52,23.66,49277,0
+UMMA.US,D,20250103,000000,23.7,23.91,23.69,23.83,42501,0
+UMMA.US,D,20250106,000000,24.26,24.52,24.17,24.43,32238,0
+UMMA.US,D,20250107,000000,24.54,24.5674,24.166,24.19,78933,0
+UMMA.US,D,20250108,000000,24.08,24.199,24.02,24.19,129065,0
+UMMA.US,D,20250110,000000,24.79,24.79,23.8,23.96,22464,0
+UMMA.US,D,20250113,000000,23.5,23.6334,23.46,23.6,37133,0
+UMMA.US,D,20250114,000000,23.7373,23.7374,23.5314,23.71,16441,0
+UMMA.US,D,20250115,000000,23.96,24.0677,23.8373,23.92,24676,0
+UMMA.US,D,20250116,000000,24.27,24.3782,24.1206,24.28,20965,0
+UMMA.US,D,20250117,000000,24.3473,24.4485,24.23,24.23,11040,0
+UMMA.US,D,20250121,000000,24.62,24.86,24.36,24.86,49547,0
+UMMA.US,D,20250122,000000,24.9706,25.0799,24.9201,25,19978,0
+UMMA.US,D,20250123,000000,24.88,25.0487,24.73,25,26120,0
+UMMA.US,D,20250124,000000,25.19,25.288,25.1402,25.22,12700,0
+UMMA.US,D,20250127,000000,24.49,24.6931,24.39,24.51,44119,0
+UMMA.US,D,20250128,000000,24.55,24.76,24.45,24.76,33311,0
+UMMA.US,D,20250129,000000,24.8206,24.8206,24.67,24.72,28685,0
+UMMA.US,D,20250130,000000,24.94,25.2489,24.92,25.06,26352,0
+UMMA.US,D,20250131,000000,25.06,25.3099,24.83,24.9,17575,0
+UMMA.US,D,20250203,000000,24.32,24.69,24.24,24.45,38290,0
+UMMA.US,D,20250204,000000,24.81,24.9964,24.75,24.9441,50143,0
+UMMA.US,D,20250205,000000,25.08,25.3249,25,25.21,20579,0
+UMMA.US,D,20250206,000000,25.3569,25.44,25.202,25.36,23651,0
+UMMA.US,D,20250207,000000,25.39,25.39,25.0226,25.15,7046,0
+UMMA.US,D,20250210,000000,25.28,25.37,25.22,25.34,25833,0
+UMMA.US,D,20250211,000000,25.25,25.4599,25.1901,25.44,35092,0
+UMMA.US,D,20250212,000000,25.14,25.5488,25.08,25.4,25809,0
+UMMA.US,D,20250213,000000,25.35,25.72,25.3116,25.49,21013,0
+UMMA.US,D,20250214,000000,25.71,25.73401,25.5601,25.67,12779,0
+UMMA.US,D,20250218,000000,25.85,25.85,25.661,25.72,38101,0
+UMMA.US,D,20250219,000000,25.63,25.6385,25.52,25.56,17944,0
+UMMA.US,D,20250220,000000,25.69,25.75,25.551,25.75,21545,0
+UMMA.US,D,20250221,000000,25.77,25.86,25.48,25.63,19352,0
+UMMA.US,D,20250224,000000,25.56,25.56,25.25,25.25,84555,0
+UMMA.US,D,20250225,000000,25.38,25.3973,25.125,25.17,96287,0
+UMMA.US,D,20250226,000000,25.38,25.5386,25.21,25.34,23999,0
+UMMA.US,D,20250227,000000,25.2,25.2,24.67,24.67,23302,0
+UMMA.US,D,20250228,000000,24.57,24.76,24.421,24.76,12550,0
+UMMA.US,D,20250303,000000,25.06,25.1142,24.44,24.55,45330,0
+UMMA.US,D,20250304,000000,24.54,25,24.2627,24.79,40466,0
+UMMA.US,D,20250305,000000,25.06,25.28,25.0009,25.24,19113,0
+UMMA.US,D,20250306,000000,25.03,25.24,24.8302,24.92,13435,0
+UMMA.US,D,20250307,000000,24.8904,25.14,24.82,25.06,22717,0
+UMMA.US,D,20250310,000000,24.63,24.67,24.155,24.3079,36767,0
+UMMA.US,D,20250311,000000,24.34,24.47,24.1001,24.21,25519,0
+UMMA.US,D,20250312,000000,24.4604,24.62,24.405,24.57,19784,0
+UMMA.US,D,20250313,000000,24.33,24.38,24.15,24.2,24822,0
+UMMA.US,D,20250314,000000,24.49,24.7678,24.4627,24.75,88942,0
+UMMA.US,D,20250317,000000,24.82,25.17,24.741,25.0822,29505,0
+UMMA.US,D,20250318,000000,25.01,25.01,24.8,24.95,29806,0
+UMMA.US,D,20250319,000000,24.9055,25.1399,24.8801,25.1,20212,0
+UMMA.US,D,20250320,000000,24.9695,25.03,24.8747,25.03,14305,0
+UMMA.US,D,20250321,000000,24.69,24.7993,24.69,24.73,9037,0
+UMMA.US,D,20250324,000000,24.86,24.9184,24.7738,24.89,22794,0
+UMMA.US,D,20250325,000000,25.01,25.01,24.8114,24.83,26849,0
+UMMA.US,D,20250326,000000,24.65,24.65,24.31,24.31,69171,0
+UMMA.US,D,20250327,000000,24.31,24.41,24.2305,24.3,24028,0
+UMMA.US,D,20250328,000000,24.19,24.19,23.9547,24.03,21803,0
+UMMA.US,D,20250331,000000,23.62,23.83,23.5,23.82,18973,0
+UMMA.US,D,20250401,000000,23.85,23.96,23.7,23.88,33809,0
+UMMA.US,D,20250402,000000,23.6251,23.96,23.625,23.94,16649,0
+UMMA.US,D,20250403,000000,23.52,23.6684,23.32,23.59,40849,0
+UMMA.US,D,20250404,000000,22.51,22.51,21.8518,21.93,93140,0
+UMMA.US,D,20250407,000000,21.62,21.87,20.85,21.55,119639,0
+UMMA.US,D,20250408,000000,22.18,22.18,20.95,21.125,124717,0
+UMMA.US,D,20250409,000000,21.1475,23.92,21.09,22.7,49073,0
+UMMA.US,D,20250410,000000,22.74,22.74,21.9649,22.41,30972,0
+UMMA.US,D,20250411,000000,22.6089,23.02,22.5001,23.02,9948,0
+UMMA.US,D,20250414,000000,23.41,23.41,22.939,23.16,32104,0
+UMMA.US,D,20250415,000000,23.29,23.39,23.04,23.11,34081,0
+UMMA.US,D,20250416,000000,23.07,23.19,22.665,22.75,27859,0
+UMMA.US,D,20250417,000000,22.9857,23.17,22.85,23.09,9735,0
+UMMA.US,D,20250421,000000,23.09,23.09,22.55,22.9,21859,0
+UMMA.US,D,20250422,000000,22.9635,23.41,22.94,23.11,18197,0
+UMMA.US,D,20250423,000000,23.5633,23.7286,23.3819,23.59,19766,0
+UMMA.US,D,20250424,000000,23.58,23.94,23.58,23.94,10354,0
+UMMA.US,D,20250425,000000,23.95,24.14,23.7103,24.14,64966,0
+UMMA.US,D,20250428,000000,24.15,24.21,23.82,24.02,34353,0
+UMMA.US,D,20250429,000000,24.19,24.32,24.1,24.28,21359,0
+UMMA.US,D,20250430,000000,24.06,24.31,23.82,24.11,13465,0
+UMMA.US,D,20250501,000000,24.46,24.46,24.1946,24.34,8906,0
+UMMA.US,D,20250502,000000,24.76,24.99,24.72,24.99,17682,0
+UMMA.US,D,20250505,000000,25.03,25.03,24.7593,24.94,27148,0
+UMMA.US,D,20250506,000000,24.77,24.8246,24.548701,24.65,20610,0
+UMMA.US,D,20250507,000000,24.6653,24.739,24.5259,24.71,16932,0
+UMMA.US,D,20250508,000000,24.71,24.73,24.49,24.6,13058,0
+UMMA.US,D,20250509,000000,24.620815,24.76,24.53,24.61,120462,0
+UMMA.US,D,20250512,000000,24.99,25.18,24.7521,25.1,20742,0
+UMMA.US,D,20250513,000000,24.9407,25.35,24.9407,25.31,28781,0
+UMMA.US,D,20250514,000000,25.38,25.38,25.1,25.135,15605,0
+UMMA.US,D,20250515,000000,25.26,25.37,25.08,25.28,13967,0
+UMMA.US,D,20250516,000000,25.1901,25.76,25.1901,25.41,20089,0
+UMMA.US,D,20250519,000000,25.27,25.5,24.7225,25.41,26099,0
+UMMA.US,D,20250520,000000,25.49,25.74,25.47,25.74,13974,0
+UMMA.US,D,20250521,000000,25.56,25.8,25.41,25.475,12405,0
+UMMA.US,D,20250522,000000,25.74,25.74,25.27,25.57,14710,0
+UMMA.US,D,20250523,000000,25.34,25.56,25.2308,25.53,17174,0
+UMMA.US,D,20250527,000000,25.84,25.84,25.61,25.75,26057,0
+UMMA.US,D,20250528,000000,25.6,25.65,25.475,25.58,42069,0
+UMMA.US,D,20250529,000000,25.6344,25.67,25.5216,25.614,16710,0
+UMMA.US,D,20250530,000000,25.6,25.655,25.4201,25.53,16760,0
+UMMA.US,D,20250602,000000,25.55,25.85,25.42,25.79,29287,0
+UMMA.US,D,20250603,000000,25.59,25.8682,25.4896,25.77,19667,0
+UMMA.US,D,20250604,000000,25.8119,26.09,25.8101,26.04,15090,0
+UMMA.US,D,20250605,000000,26.11,26.205,25.97,25.99,8468,0
+UMMA.US,D,20250606,000000,25.973,26.43,25.973,26.14,9768,0
+UMMA.US,D,20250609,000000,26.13,26.33,26.0182,26.24,26618,0
+UMMA.US,D,20250610,000000,26.47,26.86,26.08,26.38,29897,0
+UMMA.US,D,20250611,000000,26.43,26.65,26.43,26.4454,24084,0
+UMMA.US,D,20250612,000000,26.5,26.6184,26.3501,26.585,14260,0
+UMMA.US,D,20250613,000000,26.17,26.3,26.04,26.13,29345,0
+UMMA.US,D,20250616,000000,26.29,26.48,26.1707,26.22,41737,0
+UMMA.US,D,20250617,000000,26.14,26.14,25.8,25.8,24596,0
+UMMA.US,D,20250618,000000,25.8,26,25.74,25.76,18690,0
+UMMA.US,D,20250620,000000,25.89,25.89,25.5023,25.55,29783,0
+UMMA.US,D,20250623,000000,25.3,26.37,25.2703,25.66,37803,0
+UMMA.US,D,20250624,000000,26.01,26.3,25.8818,26.11,34194,0
+UMMA.US,D,20250625,000000,25.7692,26.14,25.7692,26.08,23767,0
+UMMA.US,D,20250626,000000,26.26,26.3588,26,26.33,59849,0
+UMMA.US,D,20250627,000000,26.52,26.66,26.35,26.6,24969,0
+UMMA.US,D,20250630,000000,26.64,26.685,26.44039,26.64,44138,0
+UMMA.US,D,20250701,000000,26.52,26.58,26.389322,26.56,33185,0
+UMMA.US,D,20250702,000000,26.46,26.78,26.33,26.77,25181,0
+UMMA.US,D,20250703,000000,26.69,26.94,26.5901,26.77,15336,0
+UMMA.US,D,20250707,000000,26.77,26.77,26.35,26.42,52571,0
+UMMA.US,D,20250708,000000,26.7,26.86,26.407,26.615,30571,0
+UMMA.US,D,20250709,000000,26.62,26.82,26.5171,26.82,15145,0
+UMMA.US,D,20250710,000000,26.8336,26.88,26.66,26.73,587666,0
+UMMA.US,D,20250711,000000,26.64,26.6567,26.51,26.51,52297,0
+UMMA.US,D,20250714,000000,26.5,26.56,26.3402,26.54,26965,0
+UMMA.US,D,20250715,000000,26.7244,26.7244,26.17,26.57,135451,0
+UMMA.US,D,20250716,000000,26.55,26.59,26.3509,26.58,22009,0
+UMMA.US,D,20250717,000000,26.67,26.8,26.5696,26.65,10297,0
+UMMA.US,D,20250718,000000,26.8,26.8,26.48,26.54,17612,0
+UMMA.US,D,20250721,000000,26.6,26.8293,26.55,26.55,41943,0
+UMMA.US,D,20250722,000000,26.5503,26.66,26.4596,26.6489,31385,0
+UMMA.US,D,20250723,000000,26.92,27.21,26.86,27.1618,23612,0
+UMMA.US,D,20250724,000000,27.01,27.0882,26.91,27.005,18103,0
+UMMA.US,D,20250725,000000,26.82,26.99,26.7287,26.935,19380,0
+UMMA.US,D,20250728,000000,26.86,26.86,26.54,26.6156,36011,0
+UMMA.US,D,20250729,000000,26.62,26.7,26.464,26.555,37779,0
+UMMA.US,D,20250730,000000,26.52,26.55,26.29,26.3463,14458,0
+UMMA.US,D,20250731,000000,26.22,26.22,25.84,25.9017,16310,0
+UMMA.US,D,20250801,000000,25.71,25.72,25.45,25.6391,37648,0
+UMMA.US,D,20250804,000000,25.95,25.9887,25.82,25.9646,45694,0
+UMMA.US,D,20250805,000000,26.02,26.02,25.77,25.8451,19913,0
+UMMA.US,D,20250806,000000,25.77,25.83,25.6313,25.76,23786,0
+UMMA.US,D,20250807,000000,26.13,26.2186,25.9835,26.0816,16101,0
+UMMA.US,D,20250808,000000,26.0917,26.27,26.04,26.22,25140,0
+UMMA.US,D,20250811,000000,26.16,26.2105,26,26,28187,0
+UMMA.US,D,20250812,000000,26.19,26.4087,26.1001,26.3929,18151,0
+UMMA.US,D,20250813,000000,26.49,26.6099,26.4,26.5425,35135,0
+UMMA.US,D,20250814,000000,26.34,26.43,26.12,26.3602,303150,0
+UMMA.US,D,20250815,000000,26.38,26.5099,26.3,26.4319,21261,0
+UMMA.US,D,20250818,000000,26.43,26.5247,26.07,26.4,33943,0
+UMMA.US,D,20250819,000000,26.54,26.59,26.28,26.335,22196,0
+UMMA.US,D,20250820,000000,26.44,26.45,26.22,26.3908,18711,0
+UMMA.US,D,20250821,000000,26.3,26.31,25.82,26.22,16789,0
+UMMA.US,D,20250822,000000,26.36,26.7187,26.24,26.63,39819,0
+UMMA.US,D,20250825,000000,26.58,26.63,26.44,26.4622,32891,0
+UMMA.US,D,20250826,000000,26.47,26.5386,26.35,26.5,18542,0
+UMMA.US,D,20250827,000000,26.45,26.56,26.31,26.5244,26897,0
+UMMA.US,D,20250828,000000,26.64,26.685,26.51,26.6343,27891,0
+UMMA.US,D,20250829,000000,26.36,26.36,26.21,26.2999,11310,0
+UMMA.US,D,20250902,000000,25.96,26.09,25.82,26.025,41310,0
+UMMA.US,D,20250903,000000,26.15,26.25,26.05,26.1518,44415,0
+UMMA.US,D,20250904,000000,26.1081,26.32,26.1001,26.2988,15477,0
+UMMA.US,D,20250905,000000,26.5,26.7016,26.36,26.61,30586,0
+UMMA.US,D,20250908,000000,26.89,26.89,26.625,26.8331,27463,0
+UMMA.US,D,20250909,000000,26.7311,26.9088,26.71,26.8494,29281,0
+UMMA.US,D,20250910,000000,27.04,27.11,26.85,26.94,20887,0
+UMMA.US,D,20250911,000000,26.9829,27.142,26.82,27.1049,104982,0
+UMMA.US,D,20250912,000000,27.07,27.11,26.91,27.035,21246,0
+UMMA.US,D,20250915,000000,26.9,27.2697,26.9,27.19,32143,0
+UMMA.US,D,20250916,000000,27.39,27.4923,27.21,27.3886,25744,0
+UMMA.US,D,20250917,000000,27.36,27.525,27.32,27.37,17573,0
+UMMA.US,D,20250918,000000,27.48,27.82,27.48,27.7586,20339,0
+UMMA.US,D,20250919,000000,27.67,27.67,27.465,27.5692,22319,0
+UMMA.US,D,20250922,000000,27.67,27.8883,27.51,27.72,20503,0
+UMMA.US,D,20250923,000000,28.04,28.1486,27.82,27.8945,24600,0
+UMMA.US,D,20250924,000000,27.56,27.58,27.37,27.4314,20938,0
+UMMA.US,D,20250925,000000,27.28,27.3,27.0891,27.265,91610,0
+UMMA.US,D,20250926,000000,27.15,27.1787,26.98,27.1382,28699,0
+UMMA.US,D,20250929,000000,27.26,27.41,27.23,27.255,101214,0
+UMMA.US,D,20250930,000000,27.28,27.73,27.28,27.56,42533,0
+UMMA.US,D,20251001,000000,27.77,28.42,27.77,28.13,99810,0
+UMMA.US,D,20251002,000000,28.54,28.5545,28.26,28.31,25467,0
+UMMA.US,D,20251003,000000,28.54,28.71,28.4701,28.6,31316,0
+UMMA.US,D,20251006,000000,28.82,29.03,28.82,28.92,49320,0
+UMMA.US,D,20251007,000000,28.94,28.9688,28.5,28.5,42359,0
+UMMA.US,D,20251008,000000,28.58,28.75,28.58,28.69,51148,0
+UMMA.US,D,20251009,000000,28.71,28.725,28.34,28.4,23340,0
+UMMA.US,D,20251010,000000,28.44,28.44,27.57,27.63,39329,0
+UMMA.US,D,20251013,000000,28.16,28.34,28.011,28.29,26519,0
+UMMA.US,D,20251014,000000,27.94,28.3991,27.876,28.22,31042,0
+UMMA.US,D,20251015,000000,28.56,28.65,28.4516,28.5952,20517,0
+UMMA.US,D,20251016,000000,28.95,28.9857,28.64,28.7844,23752,0
+UMMA.US,D,20251017,000000,28.67,28.84,28.6315,28.785,24334,0
+UMMA.US,D,20251020,000000,28.95,29.11,28.86,29.015,22537,0
+UMMA.US,D,20251021,000000,28.84,28.84,28.59,28.71,28623,0
+UMMA.US,D,20251022,000000,28.59,28.7199,28.29,28.4831,16770,0
+UMMA.US,D,20251023,000000,28.41,28.69,28.41,28.55,15934,0
+UMMA.US,D,20251024,000000,28.79,28.8599,28.6701,28.7755,24789,0
+UMMA.US,D,20251027,000000,28.96,28.99,28.8516,28.9602,28133,0
+UMMA.US,D,20251028,000000,28.84,29.03,28.79,28.965,36758,0
+UMMA.US,D,20251029,000000,29.09,29.25,28.855,28.95,25452,0
+UMMA.US,D,20251030,000000,28.75,28.9886,28.7127,28.89,31445,0
+UMMA.US,D,20251031,000000,28.88,28.93,28.5801,28.7857,45874,0
+UMMA.US,D,20251103,000000,28.89,28.9893,28.7481,28.945,42201,0
+UMMA.US,D,20251104,000000,28.41,28.6,28.25,28.29,32718,0
+UMMA.US,D,20251105,000000,28.29,28.54,28.2,28.42,51649,0
+UMMA.US,D,20251106,000000,28.37,28.37,28.06,28.1361,119839,0
+UMMA.US,D,20251107,000000,28.01,28.13,27.75812,28.1054,38652,0
+UMMA.US,D,20251110,000000,28.48,28.5766,28.311,28.5766,24451,0
+UMMA.US,D,20251111,000000,28.68,28.82,28.61,28.735,18624,0
+UMMA.US,D,20251112,000000,28.88,28.97,28.6701,28.8741,43531,0
+UMMA.US,D,20251113,000000,28.88,28.88,28.39,28.45,18819,0
+UMMA.US,D,20251114,000000,28.1,28.55,28.04,28.43,17592,0
+UMMA.US,D,20251117,000000,28.25,28.45,28.01,28.1164,28191,0
+UMMA.US,D,20251118,000000,27.79,27.9399,27.64,27.8391,71988,0
+UMMA.US,D,20251119,000000,27.75,27.99,27.7,27.845,15591,0
+UMMA.US,D,20251120,000000,28.23,28.2899,27.335,27.3352,60557,0
+UMMA.US,D,20251121,000000,27.39,27.73,27.26,27.585,32339,0
+UMMA.US,D,20251124,000000,27.57,27.9,27.51,27.78,33305,0
+UMMA.US,D,20251125,000000,27.92,28.23,27.6511,28.23,18033,0
+UMMA.US,D,20251126,000000,28.29,28.61,28.271,28.51,18569,0
+UMMA.US,D,20251128,000000,28.58,28.7,28.5029,28.66,33855,0
+UMMA.US,D,20251201,000000,28.6,28.76,28.49,28.61,46566,0
+UMMA.US,D,20251202,000000,28.76,28.79,28.545,28.67,27664,0
+UMMA.US,D,20251203,000000,28.77,28.98,28.66,28.9366,18798,0
+UMMA.US,D,20251204,000000,29.08,29.1081,28.86,28.98,17115,0
+UMMA.US,D,20251205,000000,29.19,29.29,29.05,29.08,23108,0
+UMMA.US,D,20251208,000000,29.16,29.2,28.95,29.05,23330,0
+UMMA.US,D,20251209,000000,28.98,29.08,28.9,29.08,20334,0
+UMMA.US,D,20251210,000000,29.1,29.53,28.9922,29.48,13996,0
+UMMA.US,D,20251211,000000,29.38,29.43,29.17,29.43,16525,0
+UMMA.US,D,20251212,000000,29.34,29.34,28.86,28.86,15006,0
+UMMA.US,D,20251215,000000,29.14,29.2481,28.9358,29.05,24220,0
+UMMA.US,D,20251216,000000,28.89,28.9557,28.6515,28.8019,26203,0
+UMMA.US,D,20251217,000000,28.85,28.85,28.3526,28.42,13819,0
+UMMA.US,D,20251218,000000,28.83,28.855,28.6898,28.7641,15987,0
+UMMA.US,D,20251219,000000,28.81,29.11,28.81,28.9698,153241,0
+UMMA.US,D,20251222,000000,29.19,29.22,28.9907,29.095,23472,0
+UMMA.US,D,20251223,000000,29.33,29.43,29.23,29.375,26280,0
+UMMA.US,D,20251224,000000,29.44,29.6,29.35,29.5386,24670,0
+UMMA.US,D,20251226,000000,29.61,29.79,29.5101,29.7411,32409,0
+UMMA.US,D,20251229,000000,29.68,29.84,29.54,29.675,56510,0
+UMMA.US,D,20251230,000000,29.76,29.87,29.69,29.7379,85174,0
+UMMA.US,D,20251231,000000,29.78,29.7885,29.561,29.6075,27344,0
+UMMA.US,D,20260102,000000,30.1,30.36,29.8356,30.2566,43997,0
+UMMA.US,D,20260105,000000,30.72,30.82,30.36,30.66,63748,0
+UMMA.US,D,20260106,000000,30.85,31.1283,30.81,31.075,79815,0
+UMMA.US,D,20260107,000000,31.01,31.0564,30.88,30.9291,35747,0
+UMMA.US,D,20260108,000000,30.71,30.8499,30.59,30.6994,36253,0
+UMMA.US,D,20260109,000000,30.95,31.235,30.9499,31.2148,36752,0
+UMMA.US,D,20260112,000000,31.27,31.5,31.254,31.48,31841,0
+UMMA.US,D,20260113,000000,31.49,31.51,31.22,31.28,40959,0
+UMMA.US,D,20260114,000000,31.37,31.3865,31.14,31.28,111292,0
+UMMA.US,D,20260115,000000,31.66,32.09,31.5,31.5294,23721,0
+UMMA.US,D,20260116,000000,31.68,31.7,31.5001,31.66,34357,0
+UMMA.US,D,20260120,000000,31.15,31.19,30.87,30.87,89105,0
+UMMA.US,D,20260121,000000,31.16,31.439,31.01,31.28,33721,0
+UMMA.US,D,20260122,000000,31.52,31.6499,31.405,31.55,60430,0
+UMMA.US,D,20260123,000000,31.55,31.8986,31.46,31.8691,34199,0
+UMMA.US,D,20260126,000000,31.86,32.04,31.791,31.8903,67551,0
+UMMA.US,D,20260127,000000,32.23,32.53,32.1966,32.51,52814,0
+UMMA.US,D,20260128,000000,32.6,32.6,32.35,32.5252,46996,0
+UMMA.US,D,20260129,000000,32.6,32.6,31.88,32.425,34140,0
+UMMA.US,D,20260130,000000,32.33,32.4099,31.8146,31.9292,53186,0
+UMMA.US,D,20260202,000000,31.82,32.3,31.82,32.24,59591,0
+UMMA.US,D,20260203,000000,32.27,32.35,31.73,32.0469,48899,0
+UMMA.US,D,20260204,000000,32.19,32.31,31.45,31.7286,92864,0
+UMMA.US,D,20260205,000000,31.44,31.83,31.43,31.57,35566,0
+UMMA.US,D,20260206,000000,32.04,32.6598,32.0076,32.595,35798,0
+UMMA.US,D,20260209,000000,32.68,33.13,32.68,33.07,28985,0
+UMMA.US,D,20260210,000000,33.33,33.3699,33.13,33.2044,41029,0
+UMMA.US,D,20260211,000000,33.49,33.83,33.16,33.78,51366,0
+UMMA.US,D,20260212,000000,33.85,34.05,33.2194,33.325,48217,0
+UMMA.US,D,20260213,000000,33.46,33.68,33.285,33.555,35723,0
+UMMA.US,D,20260217,000000,33.38,33.58,33.06,33.4467,50466,0
+UMMA.US,D,20260218,000000,33.52,33.8099,33.5,33.67,45867,0
diff --git a/daily/us/nasdaq etfs/upgr.us.txt b/daily/us/nasdaq etfs/upgr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..634c8dd3790ae825e959dc3d5150b32e4a9ee0e8
--- /dev/null
+++ b/daily/us/nasdaq etfs/upgr.us.txt	
@@ -0,0 +1,455 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UPGR.US,D,20230726,000000,25.0695,25.0695,25.0695,25.0695,4,0
+UPGR.US,D,20230727,000000,24.4932,24.4932,24.4932,24.4932,7,0
+UPGR.US,D,20230802,000000,24.3426,24.3426,24.3426,24.3426,6,0
+UPGR.US,D,20230803,000000,24.2838,24.2838,24.2838,24.2838,1,0
+UPGR.US,D,20230804,000000,23.8586,23.8586,23.8586,23.8586,2,0
+UPGR.US,D,20230807,000000,23.6738,23.6738,23.6738,23.6738,20,0
+UPGR.US,D,20230808,000000,23.718,23.718,23.718,23.718,2,0
+UPGR.US,D,20230809,000000,23.7563,23.7563,23.7563,23.7563,2,0
+UPGR.US,D,20230810,000000,23.3591,23.3591,23.3591,23.3591,2,0
+UPGR.US,D,20230811,000000,23.4087,23.4087,23.4087,23.4087,2,0
+UPGR.US,D,20230814,000000,23.3375,23.3375,23.3375,23.3375,2,0
+UPGR.US,D,20230815,000000,22.8091,22.8091,22.8091,22.8091,2,0
+UPGR.US,D,20230816,000000,22.4719,22.4719,22.4719,22.4719,2,0
+UPGR.US,D,20230817,000000,22.1484,22.1484,22.1484,22.1484,14,0
+UPGR.US,D,20230818,000000,22.1914,22.1914,22.1914,22.1914,2,0
+UPGR.US,D,20230821,000000,22.2119,22.2119,22.2119,22.2119,2,0
+UPGR.US,D,20230822,000000,22.0571,22.0571,22.0571,22.0571,2,0
+UPGR.US,D,20230823,000000,22.3435,22.3435,22.3435,22.3435,1,0
+UPGR.US,D,20230824,000000,21.8947,21.8947,21.8947,21.8947,2,0
+UPGR.US,D,20230825,000000,22.2099,22.2099,22.2099,22.2099,1,0
+UPGR.US,D,20230828,000000,22.3653,22.3653,22.3653,22.3653,2,0
+UPGR.US,D,20230829,000000,23.0397,23.0397,23.0397,23.0397,14,0
+UPGR.US,D,20230830,000000,22.9362,22.9362,22.9362,22.9362,2,0
+UPGR.US,D,20230831,000000,22.8642,22.8642,22.8642,22.8642,2,0
+UPGR.US,D,20230901,000000,23.0014,23.0014,23.0014,23.0014,2,0
+UPGR.US,D,20230905,000000,22.6544,22.6544,22.6544,22.6544,2,0
+UPGR.US,D,20230906,000000,22.4117,22.4117,22.4117,22.4117,1,0
+UPGR.US,D,20230907,000000,22.1932,22.1932,22.1932,22.1932,1,0
+UPGR.US,D,20230908,000000,22.01,22.0118,22,22.0118,477,0
+UPGR.US,D,20230911,000000,22.055,22.055,22.055,22.055,2,0
+UPGR.US,D,20230912,000000,22.1747,22.1747,22.1747,22.1747,11,0
+UPGR.US,D,20230913,000000,21.8268,21.8268,21.8268,21.8268,27,0
+UPGR.US,D,20230914,000000,22.2004,22.2004,22.2004,22.2004,1,0
+UPGR.US,D,20230915,000000,21.875,21.875,21.875,21.875,1,0
+UPGR.US,D,20230918,000000,21.4634,21.4634,21.4634,21.4634,5,0
+UPGR.US,D,20230919,000000,21.515,21.515,21.515,21.515,1,0
+UPGR.US,D,20230920,000000,21.2803,21.2803,21.2803,21.2803,3,0
+UPGR.US,D,20230921,000000,20.7401,20.7401,20.7401,20.7401,1,0
+UPGR.US,D,20230922,000000,20.5741,20.5741,20.5741,20.5741,100,0
+UPGR.US,D,20230925,000000,20.6383,20.6383,20.6383,20.6383,5,0
+UPGR.US,D,20230926,000000,20.3649,20.3649,20.3649,20.3649,5,0
+UPGR.US,D,20230927,000000,20.38,20.38,20.38,20.38,5,0
+UPGR.US,D,20230928,000000,20.2913,20.2913,20.2913,20.2913,52,0
+UPGR.US,D,20230929,000000,20.3294,20.3294,20.3294,20.3294,5,0
+UPGR.US,D,20231002,000000,19.7417,19.7417,19.7417,19.7417,5,0
+UPGR.US,D,20231003,000000,19.2684,19.2684,19.2684,19.2684,49,0
+UPGR.US,D,20231004,000000,19.4591,19.4591,19.4591,19.4591,49,0
+UPGR.US,D,20231005,000000,18.9488,18.9488,18.9488,18.9488,49,0
+UPGR.US,D,20231006,000000,19.2541,19.2541,19.2541,19.2541,49,0
+UPGR.US,D,20231009,000000,19.13,19.13,19.13,19.13,5,0
+UPGR.US,D,20231010,000000,19.8628,19.8628,19.8628,19.8628,49,0
+UPGR.US,D,20231011,000000,19.9936,19.9936,19.9936,19.9936,5,0
+UPGR.US,D,20231012,000000,19.5098,19.5098,19.5098,19.5098,49,0
+UPGR.US,D,20231013,000000,19.2273,19.2273,19.2273,19.2273,1,0
+UPGR.US,D,20231016,000000,19.595,19.595,19.595,19.595,1,0
+UPGR.US,D,20231017,000000,19.8,19.8,19.8,19.8,2,0
+UPGR.US,D,20231018,000000,18.9887,18.9887,18.9887,18.9887,3,0
+UPGR.US,D,20231019,000000,18.5532,18.5532,18.5532,18.5532,1,0
+UPGR.US,D,20231020,000000,18.16,18.16,18.0717,18.0717,400,0
+UPGR.US,D,20231023,000000,17.9353,17.9353,17.9353,17.9353,2,0
+UPGR.US,D,20231024,000000,18.1633,18.1633,18.1633,18.1633,2,0
+UPGR.US,D,20231025,000000,17.8263,17.8263,17.8263,17.8263,2,0
+UPGR.US,D,20231026,000000,17.9579,17.9579,17.9579,17.9579,1,0
+UPGR.US,D,20231027,000000,17.412,17.412,17.412,17.412,2,0
+UPGR.US,D,20231030,000000,17.5184,17.5184,17.5184,17.5184,2,0
+UPGR.US,D,20231031,000000,17.7693,17.7693,17.7693,17.7693,2,0
+UPGR.US,D,20231101,000000,17.6353,17.6353,17.6353,17.6353,9,0
+UPGR.US,D,20231102,000000,18.6133,18.6133,18.6133,18.6133,2,0
+UPGR.US,D,20231103,000000,18.9872,18.9872,18.9872,18.9872,2,0
+UPGR.US,D,20231106,000000,18.5502,18.5502,18.5502,18.5502,1,0
+UPGR.US,D,20231107,000000,18.5509,18.5509,18.5509,18.5509,2,0
+UPGR.US,D,20231108,000000,18.2248,18.2248,18.2248,18.2248,2,0
+UPGR.US,D,20231109,000000,17.6694,17.6694,17.6694,17.6694,9,0
+UPGR.US,D,20231110,000000,17.5466,17.5466,17.5466,17.5466,2,0
+UPGR.US,D,20231113,000000,17.48,17.48,17.48,17.48,2,0
+UPGR.US,D,20231114,000000,18.7013,18.7013,18.7013,18.7013,2,0
+UPGR.US,D,20231115,000000,18.8541,18.8541,18.8541,18.8541,2,0
+UPGR.US,D,20231116,000000,18.4975,18.4975,18.4975,18.4975,2,0
+UPGR.US,D,20231117,000000,18.6074,18.6074,18.6074,18.6074,2,0
+UPGR.US,D,20231120,000000,18.7336,18.7336,18.7336,18.7336,2,0
+UPGR.US,D,20231121,000000,18.3291,18.3291,18.3291,18.3291,2,0
+UPGR.US,D,20231122,000000,18.37,18.37,18.37,18.37,2,0
+UPGR.US,D,20231124,000000,18.42,18.42,18.42,18.42,1,0
+UPGR.US,D,20231127,000000,18.1992,18.22,18.1992,18.2088,731,0
+UPGR.US,D,20231128,000000,18.18,18.54,18.18,18.445,200,0
+UPGR.US,D,20231129,000000,19.04,19.04,18.8071,18.8071,1130,0
+UPGR.US,D,20231130,000000,18.91,18.9324,18.91,18.9324,100,0
+UPGR.US,D,20231201,000000,19.6349,19.6349,19.6349,19.6349,1,0
+UPGR.US,D,20231204,000000,19.785,19.785,19.785,19.785,20,0
+UPGR.US,D,20231205,000000,19.3306,19.3306,19.3306,19.3306,2,0
+UPGR.US,D,20231206,000000,19.1952,19.1952,19.1952,19.1952,2,0
+UPGR.US,D,20231207,000000,19.3307,19.3307,19.3307,19.3307,2,0
+UPGR.US,D,20231208,000000,19.3014,19.3014,19.3014,19.3014,1,0
+UPGR.US,D,20231211,000000,19.4363,19.4363,19.4363,19.4363,11,0
+UPGR.US,D,20231212,000000,19.0988,19.0988,19.0988,19.0988,11,0
+UPGR.US,D,20231213,000000,20.0693,20.0693,20.0693,20.0693,11,0
+UPGR.US,D,20231214,000000,21.2447,21.2447,21.2447,21.2447,11,0
+UPGR.US,D,20231215,000000,21.2,21.2,21.0825,21.0825,922,0
+UPGR.US,D,20231218,000000,20.8738,20.8738,20.8738,20.8738,11,0
+UPGR.US,D,20231219,000000,21.2,21.3616,21.2,21.3616,1422,0
+UPGR.US,D,20231220,000000,20.6593,20.6593,20.6593,20.6593,1,0
+UPGR.US,D,20231221,000000,21.06,21.2273,21.06,21.2273,405,0
+UPGR.US,D,20231222,000000,21.3267,21.3267,21.3267,21.3267,11,0
+UPGR.US,D,20231226,000000,21.44,21.7018,21.44,21.7018,104,0
+UPGR.US,D,20231227,000000,21.75,21.75,21.6964,21.6964,690,0
+UPGR.US,D,20231228,000000,21.69,21.7,21.596,21.596,310,0
+UPGR.US,D,20231229,000000,21.3104,21.3104,21.3104,21.3104,16,0
+UPGR.US,D,20240102,000000,21.05,21.05,21.05,21.05,20,0
+UPGR.US,D,20240103,000000,20.4302,20.4302,20.4302,20.4302,4,0
+UPGR.US,D,20240104,000000,20.46,20.46,20.3765,20.3765,112,0
+UPGR.US,D,20240105,000000,20.1269,20.1269,20.1269,20.1269,1,0
+UPGR.US,D,20240108,000000,20.3628,20.3628,20.3628,20.3628,1,0
+UPGR.US,D,20240109,000000,20.1202,20.1202,20.1202,20.1202,1,0
+UPGR.US,D,20240110,000000,19.9805,19.9805,19.9805,19.9805,3,0
+UPGR.US,D,20240111,000000,19.7267,19.7267,19.7267,19.7267,50,0
+UPGR.US,D,20240112,000000,19.45,19.45,19.45,19.45,12,0
+UPGR.US,D,20240116,000000,18.8424,18.8424,18.8424,18.8424,38,0
+UPGR.US,D,20240117,000000,18.5477,18.5477,18.5477,18.5477,1,0
+UPGR.US,D,20240118,000000,18.56,18.56,18.56,18.56,2,0
+UPGR.US,D,20240119,000000,18.6508,18.6508,18.6508,18.6508,5,0
+UPGR.US,D,20240122,000000,19.17,19.17,19.17,19.17,43,0
+UPGR.US,D,20240123,000000,18.67,19.34,18.67,19.34,102,0
+UPGR.US,D,20240124,000000,18.82,18.82,18.82,18.82,2,0
+UPGR.US,D,20240125,000000,19.0453,19.0453,19.0453,19.0453,1,0
+UPGR.US,D,20240126,000000,18.99,18.99,18.99,18.99,2,0
+UPGR.US,D,20240129,000000,19.48,19.48,19.48,19.48,2,0
+UPGR.US,D,20240130,000000,19.3494,19.3494,19.3494,19.3494,10,0
+UPGR.US,D,20240131,000000,18.99,18.99,18.99,18.99,3,0
+UPGR.US,D,20240201,000000,19.5305,19.5305,19.5305,19.5305,165,0
+UPGR.US,D,20240202,000000,19.2967,19.2967,19.2967,19.2967,15,0
+UPGR.US,D,20240205,000000,18.7606,18.7606,18.7606,18.7606,7,0
+UPGR.US,D,20240206,000000,19.23,19.23,19.23,19.23,3,0
+UPGR.US,D,20240207,000000,19.5503,19.5503,19.5503,19.5503,5,0
+UPGR.US,D,20240208,000000,19.8034,19.8034,19.8034,19.8034,5,0
+UPGR.US,D,20240209,000000,20.2862,20.2862,20.2862,20.2862,5,0
+UPGR.US,D,20240212,000000,20.7666,20.7666,20.7666,20.7666,5,0
+UPGR.US,D,20240213,000000,19.7478,19.7478,19.7478,19.7478,2,0
+UPGR.US,D,20240214,000000,20.4619,20.4619,20.4619,20.4619,1,0
+UPGR.US,D,20240215,000000,20.82,20.82,20.82,20.82,2,0
+UPGR.US,D,20240216,000000,20.4137,20.4137,20.4137,20.4137,1,0
+UPGR.US,D,20240220,000000,19.9745,19.9745,19.9745,19.9745,29,0
+UPGR.US,D,20240221,000000,19.78,19.78,19.78,19.78,7,0
+UPGR.US,D,20240222,000000,19.79,19.79,19.1102,19.1102,204,0
+UPGR.US,D,20240223,000000,19.1,19.1,19.1,19.1,1,0
+UPGR.US,D,20240226,000000,19.2875,19.2875,19.2875,19.2875,1,0
+UPGR.US,D,20240227,000000,19.5526,19.5526,19.5526,19.5526,1,0
+UPGR.US,D,20240228,000000,19.5377,19.5377,19.5377,19.5377,56,0
+UPGR.US,D,20240229,000000,19.78,19.78,19.7553,19.7553,530,0
+UPGR.US,D,20240301,000000,19.8733,19.8733,19.8733,19.8733,3,0
+UPGR.US,D,20240304,000000,19.7193,19.7193,19.7193,19.7193,3,0
+UPGR.US,D,20240305,000000,19.5,19.5,19.3669,19.3669,308,0
+UPGR.US,D,20240306,000000,19.52,19.52,19.52,19.52,2,0
+UPGR.US,D,20240307,000000,19.66,19.66,19.66,19.66,13,0
+UPGR.US,D,20240308,000000,19.87,19.87,19.7281,19.7281,218,0
+UPGR.US,D,20240311,000000,19.5181,19.5181,19.5181,19.5181,2,0
+UPGR.US,D,20240312,000000,19.2604,19.2604,19.2604,19.2604,2,0
+UPGR.US,D,20240313,000000,19.0003,19.0003,19.0003,19.0003,11,0
+UPGR.US,D,20240314,000000,18.5582,18.5582,18.5582,18.5582,4,0
+UPGR.US,D,20240315,000000,18.5443,18.5443,18.5443,18.5443,1,0
+UPGR.US,D,20240318,000000,18.5716,18.5716,18.5716,18.5716,6,0
+UPGR.US,D,20240319,000000,18.7291,18.7291,18.7291,18.7291,1,0
+UPGR.US,D,20240320,000000,19.2201,19.2201,19.2201,19.2201,17,0
+UPGR.US,D,20240321,000000,19.5999,19.5999,19.5999,19.5999,3,0
+UPGR.US,D,20240322,000000,19.29,19.29,19.2388,19.2388,102,0
+UPGR.US,D,20240325,000000,19.16,19.16,19.16,19.16,8,0
+UPGR.US,D,20240326,000000,19.1084,19.1084,19.1084,19.1084,1,0
+UPGR.US,D,20240327,000000,19.73,19.8231,19.73,19.8231,2489,0
+UPGR.US,D,20240328,000000,19.9509,19.9509,19.9509,19.9509,103,0
+UPGR.US,D,20240401,000000,19.7315,19.7315,19.7315,19.7315,98,0
+UPGR.US,D,20240402,000000,19.2524,19.2524,19.2524,19.2524,2,0
+UPGR.US,D,20240403,000000,19.46,19.46,19.4598,19.4598,124,0
+UPGR.US,D,20240404,000000,19.3284,19.3284,19.3284,19.3284,3,0
+UPGR.US,D,20240405,000000,19.2999,19.2999,19.2999,19.2999,40,0
+UPGR.US,D,20240408,000000,19.4701,19.4701,19.4701,19.4701,29,0
+UPGR.US,D,20240409,000000,19.52,19.6694,19.52,19.6694,131,0
+UPGR.US,D,20240410,000000,19.1842,19.1842,19.1842,19.1842,97,0
+UPGR.US,D,20240411,000000,19.0782,19.0782,19.0782,19.0782,3,0
+UPGR.US,D,20240412,000000,18.6903,18.6903,18.6903,18.6903,3,0
+UPGR.US,D,20240415,000000,18.2566,18.2566,18.2566,18.2566,7,0
+UPGR.US,D,20240416,000000,18.0654,18.0654,18.0654,18.0654,11,0
+UPGR.US,D,20240417,000000,17.97,17.97,17.97,17.97,12,0
+UPGR.US,D,20240418,000000,17.91,17.91,17.91,17.91,13,0
+UPGR.US,D,20240419,000000,17.8892,17.8892,17.8892,17.8892,15,0
+UPGR.US,D,20240422,000000,17.9363,17.9363,17.9363,17.9363,29,0
+UPGR.US,D,20240423,000000,18.3541,18.3541,18.3541,18.3541,12,0
+UPGR.US,D,20240424,000000,18.2207,18.2207,18.2207,18.2207,20,0
+UPGR.US,D,20240425,000000,17.67,17.902,17.64,17.902,209,0
+UPGR.US,D,20240426,000000,18.15,18.15,18.15,18.15,37,0
+UPGR.US,D,20240429,000000,18.49,18.49,18.49,18.49,7,0
+UPGR.US,D,20240430,000000,18.144,18.144,18.144,18.144,7,0
+UPGR.US,D,20240501,000000,18.2268,18.2268,18.2268,18.2268,1,0
+UPGR.US,D,20240502,000000,18.42,18.5509,18.42,18.5509,2000,0
+UPGR.US,D,20240503,000000,18.89,18.89,18.89,18.89,14,0
+UPGR.US,D,20240506,000000,19.2645,19.2645,19.2645,19.2645,11,0
+UPGR.US,D,20240507,000000,19.16,19.16,19.0228,19.0228,1716,0
+UPGR.US,D,20240508,000000,18.79,18.79,18.79,18.79,6,0
+UPGR.US,D,20240509,000000,18.9076,18.9076,18.9076,18.9076,2,0
+UPGR.US,D,20240510,000000,18.63,18.63,18.63,18.63,22,0
+UPGR.US,D,20240513,000000,18.9099,18.9099,18.9099,18.9099,5,0
+UPGR.US,D,20240514,000000,19.4805,19.4805,19.4805,19.4805,42,0
+UPGR.US,D,20240515,000000,19.3916,19.3916,19.3916,19.3916,5,0
+UPGR.US,D,20240516,000000,19.45,19.45,19.25,19.25,197,0
+UPGR.US,D,20240517,000000,19.111,19.1156,19.111,19.1156,103,0
+UPGR.US,D,20240520,000000,19.18,19.18,19.1147,19.1147,136,0
+UPGR.US,D,20240521,000000,19.3248,19.3248,19.3248,19.3248,26,0
+UPGR.US,D,20240522,000000,19.9291,19.9291,19.9291,19.9291,26,0
+UPGR.US,D,20240523,000000,19.4795,19.4795,19.4795,19.4795,2,0
+UPGR.US,D,20240524,000000,20.088,20.088,20.088,20.088,42,0
+UPGR.US,D,20240528,000000,20.03,20.03,20.02,20.0262,1915,0
+UPGR.US,D,20240529,000000,19.6965,19.6965,19.6965,19.6965,96,0
+UPGR.US,D,20240530,000000,20.1286,20.1286,20.1286,20.1286,19,0
+UPGR.US,D,20240531,000000,20.0984,20.0984,20.0984,20.0984,37,0
+UPGR.US,D,20240603,000000,19.899,19.899,19.899,19.899,12,0
+UPGR.US,D,20240604,000000,19.5117,19.5117,19.5117,19.5117,1,0
+UPGR.US,D,20240605,000000,19.9524,19.9524,19.9524,19.9524,14,0
+UPGR.US,D,20240606,000000,19.6916,19.6916,19.6916,19.6916,1,0
+UPGR.US,D,20240607,000000,19.37,19.3707,19.37,19.3707,130,0
+UPGR.US,D,20240610,000000,19.7276,19.7276,19.7276,19.7276,1,0
+UPGR.US,D,20240611,000000,19.47,19.7007,19.47,19.7007,841,0
+UPGR.US,D,20240612,000000,20.24,20.24,19.9736,19.9736,254,0
+UPGR.US,D,20240613,000000,19.59,19.5935,19.5899,19.5935,340,0
+UPGR.US,D,20240614,000000,19.1152,19.1152,19.1152,19.1152,3,0
+UPGR.US,D,20240617,000000,18.91,19.1213,18.91,19.1004,237,0
+UPGR.US,D,20240618,000000,19.0858,19.0858,19.0858,19.0858,14,0
+UPGR.US,D,20240620,000000,18.9027,18.91,18.769,18.769,203,0
+UPGR.US,D,20240621,000000,18.5554,18.5554,18.5554,18.5554,22,0
+UPGR.US,D,20240624,000000,18.7194,18.7194,18.7194,18.7194,4,0
+UPGR.US,D,20240625,000000,18.4835,18.4835,18.4835,18.4835,13,0
+UPGR.US,D,20240626,000000,18.5954,18.5954,18.5954,18.5954,13,0
+UPGR.US,D,20240627,000000,18.7728,18.7728,18.7728,18.7728,3,0
+UPGR.US,D,20240628,000000,18.288,18.288,18.288,18.288,2,0
+UPGR.US,D,20240701,000000,17.9,17.9,17.9,17.9,19,0
+UPGR.US,D,20240702,000000,17.9825,17.9825,17.9825,17.9825,13,0
+UPGR.US,D,20240703,000000,18.5209,18.5209,18.5209,18.5209,10,0
+UPGR.US,D,20240705,000000,18.47,18.47,18.47,18.47,105,0
+UPGR.US,D,20240708,000000,18.75,18.75,18.7041,18.7041,1304,0
+UPGR.US,D,20240709,000000,18.6316,18.6316,18.6316,18.6316,3,0
+UPGR.US,D,20240710,000000,19.0346,19.0346,19.0346,19.0346,57,0
+UPGR.US,D,20240711,000000,19.86,19.86,19.86,19.86,26,0
+UPGR.US,D,20240712,000000,20.6323,20.6323,20.6323,20.6323,1,0
+UPGR.US,D,20240715,000000,20.42,20.42,20.3548,20.3548,231,0
+UPGR.US,D,20240716,000000,21.1104,21.1104,21.1104,21.1104,35,0
+UPGR.US,D,20240717,000000,20.5963,20.5963,20.5963,20.5963,491,0
+UPGR.US,D,20240718,000000,20.1673,20.1673,20.1673,20.1673,39,0
+UPGR.US,D,20240719,000000,19.8099,19.8099,19.8099,19.8099,33,0
+UPGR.US,D,20240722,000000,20.0928,20.0928,20.0928,20.0928,70,0
+UPGR.US,D,20240723,000000,20.173,20.173,20.173,20.173,8,0
+UPGR.US,D,20240724,000000,19.6132,19.6132,19.6132,19.6132,3,0
+UPGR.US,D,20240725,000000,19.6371,19.6371,19.6371,19.6371,29,0
+UPGR.US,D,20240726,000000,19.9378,19.9378,19.9378,19.9378,6,0
+UPGR.US,D,20240729,000000,19.6851,19.6851,19.6851,19.6851,17,0
+UPGR.US,D,20240730,000000,19.4632,19.4632,19.4632,19.4632,99,0
+UPGR.US,D,20240731,000000,19.7966,19.7966,19.7966,19.7966,8,0
+UPGR.US,D,20240801,000000,19.1218,19.1218,19.1218,19.1218,29,0
+UPGR.US,D,20240802,000000,18.4147,18.4147,18.4147,18.4147,4,0
+UPGR.US,D,20240805,000000,17.85,17.869,17.85,17.869,139,0
+UPGR.US,D,20240806,000000,17.9623,17.9623,17.9623,17.9623,51,0
+UPGR.US,D,20240807,000000,18.21,18.22,17.4954,17.4954,12382,0
+UPGR.US,D,20240808,000000,17.8788,17.8788,17.8788,17.8788,43,0
+UPGR.US,D,20240809,000000,17.6163,17.6163,17.6163,17.6163,47,0
+UPGR.US,D,20240812,000000,17.36,17.36,17.36,17.36,2,0
+UPGR.US,D,20240813,000000,17.9891,17.9891,17.9891,17.9891,87,0
+UPGR.US,D,20240814,000000,17.8323,17.8323,17.8323,17.8323,31,0
+UPGR.US,D,20240815,000000,18.07,18.1916,18.07,18.1916,488,0
+UPGR.US,D,20240816,000000,18.16,18.1965,18.16,18.1965,231,0
+UPGR.US,D,20240819,000000,18.57,18.57,18.57,18.57,42,0
+UPGR.US,D,20240820,000000,18.1949,18.1949,18.1949,18.1949,2,0
+UPGR.US,D,20240821,000000,18.6984,18.6984,18.6984,18.6984,1,0
+UPGR.US,D,20240822,000000,18.4093,18.4093,18.4093,18.4093,86,0
+UPGR.US,D,20240823,000000,19.1469,19.1469,19.1469,19.1469,2,0
+UPGR.US,D,20240826,000000,19.1726,19.1726,19.1726,19.1726,10,0
+UPGR.US,D,20240827,000000,18.9655,18.9655,18.9655,18.9655,7,0
+UPGR.US,D,20240828,000000,18.6453,18.6453,18.6453,18.6453,13,0
+UPGR.US,D,20240829,000000,18.9451,18.9451,18.9451,18.9451,5,0
+UPGR.US,D,20240830,000000,19.1567,19.1567,19.1567,19.1567,5,0
+UPGR.US,D,20240903,000000,18.2412,18.2412,18.2412,18.2412,29,0
+UPGR.US,D,20240904,000000,18.5025,18.5025,18.5025,18.5025,6,0
+UPGR.US,D,20240905,000000,18.19,18.19,18.14,18.1778,4000,0
+UPGR.US,D,20240906,000000,17.74,17.74,17.6788,17.6788,2015,0
+UPGR.US,D,20240909,000000,17.5722,17.5722,17.5722,17.5722,4,0
+UPGR.US,D,20240910,000000,17.75,17.75,17.75,17.75,3,0
+UPGR.US,D,20240911,000000,18.55,18.5999,18.55,18.5999,1014,0
+UPGR.US,D,20240912,000000,18.52,18.7291,18.4899,18.7291,1487,0
+UPGR.US,D,20240913,000000,19.12,19.1373,19.12,19.1373,122,0
+UPGR.US,D,20240916,000000,19.1882,19.1882,19.1882,19.1882,24,0
+UPGR.US,D,20240917,000000,19.48,19.48,19.4466,19.4466,101,0
+UPGR.US,D,20240918,000000,19.27,19.27,19.1765,19.1765,2756,0
+UPGR.US,D,20240919,000000,19.3961,19.3961,19.3961,19.3961,62,0
+UPGR.US,D,20240920,000000,19.0979,19.0979,19.0979,19.0979,3,0
+UPGR.US,D,20240923,000000,19.0931,19.0931,19.0931,19.0931,3,0
+UPGR.US,D,20240924,000000,19.31,19.31,19.31,19.31,39,0
+UPGR.US,D,20240925,000000,18.99,18.99,18.8971,18.8971,1000,0
+UPGR.US,D,20240926,000000,19.08,19.0826,19.07,19.0826,3128,0
+UPGR.US,D,20240927,000000,19.3434,19.3434,19.3434,19.3434,26,0
+UPGR.US,D,20241001,000000,18.7,18.7,18.7,18.7,28,0
+UPGR.US,D,20241002,000000,18.6517,18.6517,18.6517,18.6517,110,0
+UPGR.US,D,20241003,000000,18.8403,18.8403,18.8403,18.8403,29,0
+UPGR.US,D,20241004,000000,19.1051,19.1051,19.1051,19.1051,15,0
+UPGR.US,D,20241007,000000,18.9491,18.9491,18.9491,18.9491,116,0
+UPGR.US,D,20241008,000000,18.8629,18.8629,18.8629,18.8629,2,0
+UPGR.US,D,20241009,000000,18.9576,18.9576,18.9576,18.9576,17,0
+UPGR.US,D,20241010,000000,18.52,18.52,18.52,18.52,3,0
+UPGR.US,D,20241011,000000,19.0223,19.0223,19.0223,19.0223,14,0
+UPGR.US,D,20241014,000000,19.1054,19.1054,19.1054,19.1054,11,0
+UPGR.US,D,20241015,000000,19.0203,19.0203,19.0203,19.0203,24,0
+UPGR.US,D,20241016,000000,19.4348,19.4348,19.4348,19.4348,11,0
+UPGR.US,D,20241017,000000,19.0255,19.0255,19.0255,19.0255,1,0
+UPGR.US,D,20241018,000000,19.0863,19.0863,19.0863,19.0863,12,0
+UPGR.US,D,20241021,000000,18.9059,18.9059,18.9059,18.9059,41,0
+UPGR.US,D,20241022,000000,18.7308,18.7308,18.7308,18.7308,10,0
+UPGR.US,D,20241023,000000,18.3403,18.3403,18.3403,18.3403,10,0
+UPGR.US,D,20241024,000000,18.91,18.91,18.91,18.91,9,0
+UPGR.US,D,20241025,000000,18.9419,18.9419,18.9419,18.9419,31,0
+UPGR.US,D,20241028,000000,19.17,19.17,19.17,19.17,2,0
+UPGR.US,D,20241029,000000,18.9196,18.9196,18.9196,18.9196,5,0
+UPGR.US,D,20241030,000000,18.746,18.746,18.746,18.746,1,0
+UPGR.US,D,20241031,000000,18.4679,18.4679,18.4679,18.4679,1,0
+UPGR.US,D,20241104,000000,18.82,18.82,18.82,18.82,20,0
+UPGR.US,D,20241105,000000,19.2263,19.2263,19.2263,19.2263,10,0
+UPGR.US,D,20241106,000000,18.38,18.38,18.38,18.38,2,0
+UPGR.US,D,20241107,000000,18.3562,18.3562,18.3562,18.3562,4,0
+UPGR.US,D,20241108,000000,18.138,18.138,18.138,18.138,5,0
+UPGR.US,D,20241112,000000,17.83,17.8542,17.83,17.8542,811,0
+UPGR.US,D,20241113,000000,18.08,18.08,18.0491,18.0491,401,0
+UPGR.US,D,20241216,000000,19.0568,19.12,19.0437,19.0437,256,0
+UPGR.US,D,20241218,000000,19.14,19.14,18.0354,18.0354,202,0
+UPGR.US,D,20241219,000000,18.14,18.14,17.7569,17.7569,186,0
+UPGR.US,D,20250107,000000,19.2649,19.3496,19.22,19.3496,201,0
+UPGR.US,D,20250110,000000,19.31,19.31,18.25,18.4712,802,0
+UPGR.US,D,20250113,000000,18.09,18.3737,18.09,18.3737,160,0
+UPGR.US,D,20250121,000000,18.44,18.6752,18.44,18.6752,546,0
+UPGR.US,D,20250204,000000,18.11,18.11,17.9651,17.9651,150,0
+UPGR.US,D,20250206,000000,18.06,18.06,18.0426,18.0426,438,0
+UPGR.US,D,20250210,000000,17.73,17.73,17.7281,17.7281,101,0
+UPGR.US,D,20250211,000000,17.29,17.29,17.25,17.25,208,0
+UPGR.US,D,20250214,000000,17.68,17.71,17.68,17.71,206,0
+UPGR.US,D,20250218,000000,17.83,18.0196,17.83,18.0196,343,0
+UPGR.US,D,20250219,000000,17.94,17.9672,17.94,17.9672,164,0
+UPGR.US,D,20250220,000000,17.76,17.8592,17.66,17.8592,519,0
+UPGR.US,D,20250226,000000,16.85,16.85,16.831,16.831,436,0
+UPGR.US,D,20250227,000000,16.64,16.64,16.6313,16.6313,1000,0
+UPGR.US,D,20250228,000000,16.5,16.5818,16.5,16.5818,1055,0
+UPGR.US,D,20250305,000000,15.88,16.14,15.88,16.14,3208,0
+UPGR.US,D,20250306,000000,15.94,15.94,15.73,15.8,3902,0
+UPGR.US,D,20250307,000000,15.89,16.1135,15.89,16.1135,196,0
+UPGR.US,D,20250310,000000,15.75,15.75,15.6465,15.6465,501,0
+UPGR.US,D,20250311,000000,15.6,15.75,15.38,15.6622,805,0
+UPGR.US,D,20250313,000000,15.32,15.36,15.32,15.36,654,0
+UPGR.US,D,20250314,000000,15.6,15.6482,15.6,15.6482,1009,0
+UPGR.US,D,20250317,000000,15.84,15.85,15.84,15.85,1018,0
+UPGR.US,D,20250318,000000,15.68,15.68,15.6784,15.6784,1217,0
+UPGR.US,D,20250319,000000,15.74,15.8539,15.74,15.8539,1204,0
+UPGR.US,D,20250325,000000,15.87,15.8886,15.87,15.8886,287,0
+UPGR.US,D,20250326,000000,15.7,15.7,15.6508,15.6508,126,0
+UPGR.US,D,20250408,000000,13.68,13.68,13.4911,13.4911,179,0
+UPGR.US,D,20250409,000000,14.19,14.7615,14.19,14.7615,501,0
+UPGR.US,D,20250410,000000,14.22,14.2528,14.22,14.2528,318,0
+UPGR.US,D,20250414,000000,14.7,14.7345,14.69,14.7345,543,0
+UPGR.US,D,20250415,000000,14.75,14.75,14.6855,14.6855,655,0
+UPGR.US,D,20250422,000000,14.85,14.85,14.7269,14.7269,663,0
+UPGR.US,D,20250424,000000,15.03,15.19,15,15.19,7339,0
+UPGR.US,D,20250425,000000,15.24,15.39,15.24,15.39,142,0
+UPGR.US,D,20250430,000000,15.26,15.38,15.26,15.38,5268,0
+UPGR.US,D,20250507,000000,15.91,15.94,15.78,15.8559,6166,0
+UPGR.US,D,20250528,000000,17.39,17.4151,17.39,17.4151,115,0
+UPGR.US,D,20250612,000000,17.88,17.89,17.88,17.89,107,0
+UPGR.US,D,20250618,000000,17.81,17.84,17.81,17.84,172,0
+UPGR.US,D,20250701,000000,18.13,18.48,18.11,18.48,236,0
+UPGR.US,D,20250716,000000,19.4408,19.5575,19.4408,19.5575,374,0
+UPGR.US,D,20250717,000000,20.09,20.1391,20.08,20.1391,472,0
+UPGR.US,D,20250731,000000,19.73,19.73,19.387,19.387,104,0
+UPGR.US,D,20250801,000000,18.99,18.99,18.8923,18.8923,344,0
+UPGR.US,D,20250806,000000,19.1,19.1,18.8993,18.8993,1178,0
+UPGR.US,D,20250819,000000,20.37,20.37,20.3019,20.3019,208,0
+UPGR.US,D,20250904,000000,20.49,20.6735,20.49,20.6735,115,0
+UPGR.US,D,20250905,000000,20.64,20.9306,20.63,20.9306,702,0
+UPGR.US,D,20250923,000000,23.52,23.52,23.0204,23.0404,917,0
+UPGR.US,D,20250925,000000,22.72,22.7288,22.72,22.7288,134,0
+UPGR.US,D,20251003,000000,24.98,25,24.7917,24.9602,7416,0
+UPGR.US,D,20251006,000000,25.429,25.559,25.3527,25.3527,2874,0
+UPGR.US,D,20251007,000000,25.47,25.47,24.82,24.8404,3192,0
+UPGR.US,D,20251008,000000,25.11,25.2061,25.06,25.2061,475,0
+UPGR.US,D,20251009,000000,25.22,25.22,25.0019,25.0019,106,0
+UPGR.US,D,20251013,000000,25.822,25.95,25.822,25.9336,1999,0
+UPGR.US,D,20251014,000000,25.47,26.6005,25.47,26.6005,138,0
+UPGR.US,D,20251015,000000,27.42,27.42,26.8099,27.2786,1177,0
+UPGR.US,D,20251016,000000,27.49,27.51,26.02,26.0868,1844,0
+UPGR.US,D,20251017,000000,25.8184,25.8184,25.6019,25.6019,207,0
+UPGR.US,D,20251020,000000,26.0305,26.0305,25.9884,25.9884,313,0
+UPGR.US,D,20251023,000000,24.6801,25.09,24.6801,25.0356,535,0
+UPGR.US,D,20251027,000000,26.16,26.16,25.67,25.726,623,0
+UPGR.US,D,20251028,000000,25.75,25.75,25.32,25.3991,308,0
+UPGR.US,D,20251029,000000,25.89,26.3074,25.74,25.7674,832,0
+UPGR.US,D,20251030,000000,25.2,25.2,25.1991,25.1991,405,0
+UPGR.US,D,20251031,000000,25.63,26.0655,25.63,26.0655,1374,0
+UPGR.US,D,20251103,000000,26.1,26.26,25.7946,25.7946,6444,0
+UPGR.US,D,20251104,000000,25.1718,25.29,24.6291,24.6291,4535,0
+UPGR.US,D,20251105,000000,25.03,26.09,25.03,25.8719,13490,0
+UPGR.US,D,20251106,000000,25.67,25.67,25.1601,25.1601,6329,0
+UPGR.US,D,20251107,000000,25.02,25.3839,25.02,25.3839,1134,0
+UPGR.US,D,20251112,000000,25.61,25.61,25.0431,25.0431,718,0
+UPGR.US,D,20251113,000000,23.975,23.975,23.83,23.8715,1115,0
+UPGR.US,D,20251114,000000,23.91,23.94,23.885,23.885,7901,0
+UPGR.US,D,20251117,000000,23.85,23.85,23.3907,23.3907,354,0
+UPGR.US,D,20251118,000000,23.33,23.77,23.33,23.535,7290,0
+UPGR.US,D,20251119,000000,23.62,23.62,23.18,23.3756,9100,0
+UPGR.US,D,20251120,000000,24.03,24.03,22.7871,22.7871,5639,0
+UPGR.US,D,20251121,000000,22.44,23.1993,22.36,23.1993,9694,0
+UPGR.US,D,20251124,000000,23.37,23.4228,23.37,23.4228,225,0
+UPGR.US,D,20251125,000000,23.59,23.9025,23.5098,23.9025,1429,0
+UPGR.US,D,20251126,000000,24.035,24.2977,24.035,24.2977,2164,0
+UPGR.US,D,20251128,000000,24.49,24.6441,24.49,24.6441,115,0
+UPGR.US,D,20251201,000000,24.35,24.37,24.1104,24.1104,2479,0
+UPGR.US,D,20251202,000000,24.24,24.24,24.2202,24.2202,316,0
+UPGR.US,D,20251203,000000,24.5898,24.6141,24.5898,24.6141,1226,0
+UPGR.US,D,20251204,000000,25.2917,25.3153,25.2917,25.3153,508,0
+UPGR.US,D,20251205,000000,25.32,25.32,25.1355,25.1355,557,0
+UPGR.US,D,20251208,000000,25.18,25.18,24.77,24.8534,6578,0
+UPGR.US,D,20251209,000000,25.05,25.05,24.8298,24.8298,421,0
+UPGR.US,D,20251210,000000,25.26,25.26,25.1564,25.1564,310,0
+UPGR.US,D,20251212,000000,25.2,25.29,24.9467,24.9467,1932,0
+UPGR.US,D,20251215,000000,24.8402,24.8402,24.6411,24.6411,744,0
+UPGR.US,D,20251216,000000,24.44,24.57,22.92,24.5373,11074,0
+UPGR.US,D,20251217,000000,24.22,24.22,23.9414,23.9414,941,0
+UPGR.US,D,20251222,000000,25.07,25.265,25.07,25.265,150,0
+UPGR.US,D,20251226,000000,25.05,25.0599,25.05,25.0599,437,0
+UPGR.US,D,20251230,000000,24.6089,24.6089,24.4228,24.4228,1294,0
+UPGR.US,D,20260102,000000,24.49,25.0035,24.49,25.0035,172,0
+UPGR.US,D,20260105,000000,25.3,25.33,25.12,25.2699,1436,0
+UPGR.US,D,20260106,000000,25.19,25.485,25.19,25.4834,1318,0
+UPGR.US,D,20260107,000000,25,25.02,24.93,24.9527,4456,0
+UPGR.US,D,20260108,000000,25.27,25.61,25.27,25.4747,358,0
+UPGR.US,D,20260112,000000,26,26.18,25.86,26.1385,577,0
+UPGR.US,D,20260113,000000,26.11,26.4,26.11,26.2309,1035,0
+UPGR.US,D,20260114,000000,26.12,26.1299,26.0341,26.0341,2584,0
+UPGR.US,D,20260115,000000,25.56,26.39,25.56,26.3374,1744,0
+UPGR.US,D,20260120,000000,26.18,26.21,26.1056,26.1056,830,0
+UPGR.US,D,20260121,000000,26.74,26.74,26.7385,26.7385,1177,0
+UPGR.US,D,20260123,000000,27.1,27.1,26.8808,26.8808,600,0
+UPGR.US,D,20260126,000000,26.88,26.88,26.55,26.6023,337,0
+UPGR.US,D,20260127,000000,26.93,26.93,26.8305,26.8305,640,0
+UPGR.US,D,20260128,000000,27.17,27.2319,27.0999,27.2319,418,0
+UPGR.US,D,20260129,000000,26.91,27.066,26.91,27.066,253,0
+UPGR.US,D,20260130,000000,26.4,26.4762,26.4,26.4762,196,0
+UPGR.US,D,20260203,000000,27.2407,27.2407,26.52,27.1258,918,0
+UPGR.US,D,20260204,000000,27.39,27.39,26.25,26.91,4545,0
+UPGR.US,D,20260205,000000,26.47,26.47,25.76,25.7685,4319,0
+UPGR.US,D,20260206,000000,25.4,26.8268,25.4,26.8268,2177,0
+UPGR.US,D,20260209,000000,27.225,27.225,27.1571,27.1571,480,0
+UPGR.US,D,20260211,000000,26.8,27.0158,26.8,27.0158,143,0
+UPGR.US,D,20260212,000000,26.95,26.95,25.9713,25.9713,620,0
+UPGR.US,D,20260213,000000,25.98,26.3476,25.98,26.3476,499,0
+UPGR.US,D,20260217,000000,26.28,26.3405,26.28,26.3405,1234,0
+UPGR.US,D,20260218,000000,26.66,26.66,26.66,26.66,182,0
diff --git a/daily/us/nasdaq etfs/uscl.us.txt b/daily/us/nasdaq etfs/uscl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1f272ff2ab9441aa255cab75657d436f75887076
--- /dev/null
+++ b/daily/us/nasdaq etfs/uscl.us.txt	
@@ -0,0 +1,530 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USCL.US,D,20230615,000000,51.43,51.97,51.43,51.8863,793,0
+USCL.US,D,20230616,000000,51.7411,51.7411,51.7411,51.7411,53,0
+USCL.US,D,20230620,000000,51.44,51.5915,51.44,51.5915,199,0
+USCL.US,D,20230621,000000,51.2086,51.2086,51.2086,51.2086,122,0
+USCL.US,D,20230622,000000,51.12,51.3228,51.12,51.3228,1923,0
+USCL.US,D,20230623,000000,51.11,51.11,50.89,50.89,2205,0
+USCL.US,D,20230626,000000,50.6168,50.6168,50.6168,50.6168,124,0
+USCL.US,D,20230627,000000,51.1453,51.1453,51.1453,51.1453,164,0
+USCL.US,D,20230628,000000,51.02,51.17,50.97,51.15,4108,0
+USCL.US,D,20230629,000000,51.36,51.36,51.36,51.36,913,0
+USCL.US,D,20230630,000000,52.0437,52.0437,52.0437,52.0437,1,0
+USCL.US,D,20230703,000000,52.0598,52.1287,52.0598,52.1287,116,0
+USCL.US,D,20230705,000000,52.05,52.05,52.05,52.05,511,0
+USCL.US,D,20230706,000000,51.58,51.58,51.58,51.58,301,0
+USCL.US,D,20230707,000000,51.42,51.42,51.42,51.42,53,0
+USCL.US,D,20230710,000000,51.61,51.61,51.61,51.61,47,0
+USCL.US,D,20230711,000000,52.0316,52.0316,52.0316,52.0316,63,0
+USCL.US,D,20230712,000000,52.39,52.39,52.39,52.39,26,0
+USCL.US,D,20230713,000000,52.88,52.88,52.88,52.88,57,0
+USCL.US,D,20230714,000000,52.88,52.88,52.88,52.88,242,0
+USCL.US,D,20230717,000000,53.1392,53.1392,53.1392,53.1392,400,0
+USCL.US,D,20230718,000000,53.6336,53.6336,53.6336,53.6336,99,0
+USCL.US,D,20230719,000000,53.73,53.73,53.73,53.73,1085,0
+USCL.US,D,20230720,000000,53.3512,53.3512,53.3512,53.3512,106,0
+USCL.US,D,20230721,000000,53.4186,53.4186,53.4186,53.4186,2,0
+USCL.US,D,20230724,000000,53.6297,53.6297,53.6297,53.6297,151,0
+USCL.US,D,20230725,000000,53.7861,53.7861,53.7861,53.7861,28,0
+USCL.US,D,20230726,000000,53.81,53.81,53.7803,53.7803,272,0
+USCL.US,D,20230727,000000,53.4616,53.4616,53.4616,53.4616,5,0
+USCL.US,D,20230728,000000,53.9564,53.9564,53.9564,53.9564,5,0
+USCL.US,D,20230731,000000,53.9971,53.9971,53.9971,53.9971,4,0
+USCL.US,D,20230801,000000,53.8974,53.8974,53.8974,53.8974,4,0
+USCL.US,D,20230802,000000,53.1785,53.1785,53.1785,53.1785,43,0
+USCL.US,D,20230803,000000,53.0369,53.0369,53.0369,53.0369,1,0
+USCL.US,D,20230804,000000,52.6128,52.6128,52.6128,52.6128,31,0
+USCL.US,D,20230807,000000,53.1125,53.1125,53.1125,53.1125,70,0
+USCL.US,D,20230808,000000,52.9491,52.9491,52.9491,52.9491,6,0
+USCL.US,D,20230809,000000,52.5106,52.5106,52.5106,52.5106,23,0
+USCL.US,D,20230810,000000,52.5686,52.5686,52.5686,52.5686,10,0
+USCL.US,D,20230811,000000,52.4475,52.4475,52.4475,52.4475,50,0
+USCL.US,D,20230814,000000,52.69,52.788,52.69,52.788,212,0
+USCL.US,D,20230815,000000,52.3227,52.3227,52.3227,52.3227,41,0
+USCL.US,D,20230816,000000,51.9281,51.9281,51.9281,51.9281,1,0
+USCL.US,D,20230817,000000,51.9985,51.9985,51.5302,51.5302,135,0
+USCL.US,D,20230818,000000,51.4545,51.4545,51.4545,51.4545,28,0
+USCL.US,D,20230821,000000,51.9396,51.9396,51.9396,51.9396,79,0
+USCL.US,D,20230822,000000,51.7588,51.7588,51.7588,51.7588,79,0
+USCL.US,D,20230823,000000,52.332,52.332,52.332,52.332,4,0
+USCL.US,D,20230824,000000,51.7646,51.7646,51.7646,51.7646,111,0
+USCL.US,D,20230825,000000,52.0297,52.0297,52.0297,52.0297,11,0
+USCL.US,D,20230828,000000,52.3755,52.3755,52.3755,52.3755,2,0
+USCL.US,D,20230829,000000,53.1917,53.1917,53.1917,53.1917,11,0
+USCL.US,D,20230830,000000,53.3856,53.3856,53.3856,53.3856,11,0
+USCL.US,D,20230831,000000,53.3506,53.3506,53.3506,53.3506,18,0
+USCL.US,D,20230901,000000,53.3613,53.3613,53.3613,53.3613,2,0
+USCL.US,D,20230905,000000,53.2041,53.2041,53.2041,53.2041,1,0
+USCL.US,D,20230906,000000,52.8396,52.8396,52.8396,52.8396,2,0
+USCL.US,D,20230907,000000,52.7645,52.7645,52.7645,52.7645,14,0
+USCL.US,D,20230908,000000,52.7895,52.7895,52.7895,52.7895,11,0
+USCL.US,D,20230911,000000,53.1264,53.1264,53.1264,53.1264,22,0
+USCL.US,D,20230912,000000,52.8343,52.8343,52.8343,52.8343,14,0
+USCL.US,D,20230913,000000,52.9025,52.9025,52.9025,52.9025,2,0
+USCL.US,D,20230914,000000,53.3266,53.3266,53.3266,53.3266,87,0
+USCL.US,D,20230915,000000,52.74,52.74,52.7209,52.7209,126,0
+USCL.US,D,20230918,000000,52.6688,52.6688,52.6688,52.6688,2,0
+USCL.US,D,20230919,000000,52.6039,52.6039,52.6039,52.6039,2,0
+USCL.US,D,20230920,000000,52.1444,52.1444,52.1444,52.1444,73,0
+USCL.US,D,20230921,000000,51.82,51.82,51.26,51.26,228,0
+USCL.US,D,20230922,000000,51.1666,51.1666,51.1666,51.1666,4,0
+USCL.US,D,20230925,000000,51.14,51.54,51.14,51.54,112,0
+USCL.US,D,20230926,000000,50.42,50.42,50.42,50.42,5,0
+USCL.US,D,20230927,000000,50.4144,50.4144,50.4144,50.4144,102,0
+USCL.US,D,20230928,000000,50.7788,50.7788,50.7788,50.7788,4,0
+USCL.US,D,20230929,000000,50.6456,50.6456,50.6456,50.6456,44,0
+USCL.US,D,20231002,000000,50.44,50.61,50.44,50.61,208,0
+USCL.US,D,20231003,000000,49.9304,49.9304,49.9304,49.9304,22,0
+USCL.US,D,20231004,000000,50.4461,50.4461,50.4461,50.4461,2,0
+USCL.US,D,20231005,000000,50.4557,50.4557,50.4557,50.4557,28,0
+USCL.US,D,20231006,000000,51.1151,51.1151,51.1151,51.1151,22,0
+USCL.US,D,20231009,000000,51.3697,51.3697,51.3697,51.3697,8,0
+USCL.US,D,20231010,000000,51.67,51.67,51.67,51.67,155993,0
+USCL.US,D,20231011,000000,51.8,51.95,51.7299,51.95,806,0
+USCL.US,D,20231012,000000,51.64,51.64,51.64,51.64,56,0
+USCL.US,D,20231013,000000,51.3007,51.3007,51.3007,51.3007,2,0
+USCL.US,D,20231016,000000,51.9,51.9,51.9,51.9,160,0
+USCL.US,D,20231017,000000,51.8319,51.8319,51.8319,51.8319,32,0
+USCL.US,D,20231018,000000,51.0478,51.0478,51.0478,51.0478,105,0
+USCL.US,D,20231019,000000,50.6147,50.6147,50.6147,50.6147,3,0
+USCL.US,D,20231020,000000,49.9703,49.9703,49.9703,49.9703,28,0
+USCL.US,D,20231023,000000,49.88,49.88,49.88,49.88,103,0
+USCL.US,D,20231024,000000,50.3,50.3,50.24,50.24,198,0
+USCL.US,D,20231025,000000,49.4327,49.4327,49.4327,49.4327,8,0
+USCL.US,D,20231026,000000,48.8253,48.8253,48.8253,48.8253,77,0
+USCL.US,D,20231027,000000,48.8,48.8,48.39,48.39,903,0
+USCL.US,D,20231030,000000,48.9613,48.9613,48.9613,48.9613,2,0
+USCL.US,D,20231031,000000,49.3,49.3,49.3,49.3,24,0
+USCL.US,D,20231101,000000,49.57,49.75,49.52,49.72,2031,0
+USCL.US,D,20231102,000000,50.7367,50.7367,50.7367,50.7367,8,0
+USCL.US,D,20231103,000000,51.295,51.295,51.295,51.295,8,0
+USCL.US,D,20231106,000000,51.3649,51.3649,51.3649,51.3649,15,0
+USCL.US,D,20231107,000000,51.5509,51.5509,51.5509,51.5509,1,0
+USCL.US,D,20231108,000000,51.6551,51.6551,51.6551,51.6551,72,0
+USCL.US,D,20231109,000000,51.1858,51.1858,51.1858,51.1858,78,0
+USCL.US,D,20231110,000000,51.965,51.965,51.965,51.965,81,0
+USCL.US,D,20231113,000000,51.955,51.955,51.955,51.955,71,0
+USCL.US,D,20231114,000000,52.79,52.9645,52.73,52.9645,361,0
+USCL.US,D,20231115,000000,53.16,53.16,53.14,53.14,304994,0
+USCL.US,D,20231116,000000,53.1139,53.1139,53.1139,53.1139,4,0
+USCL.US,D,20231117,000000,53.1794,53.1794,53.1794,53.1794,18,0
+USCL.US,D,20231120,000000,53.5844,53.5844,53.5844,53.5844,33,0
+USCL.US,D,20231121,000000,53.57,53.57,53.57,53.57,19,0
+USCL.US,D,20231122,000000,53.7511,53.7511,53.7511,53.7511,18,0
+USCL.US,D,20231124,000000,53.7219,53.7219,53.7219,53.7219,18,0
+USCL.US,D,20231127,000000,53.64,53.64,53.64,53.64,10,0
+USCL.US,D,20231128,000000,53.7132,53.7132,53.7132,53.7132,24,0
+USCL.US,D,20231129,000000,53.866,53.866,53.7321,53.7321,151,0
+USCL.US,D,20231130,000000,53.9423,53.9423,53.9423,53.9423,5,0
+USCL.US,D,20231201,000000,54.23,54.23,54.23,54.23,21,0
+USCL.US,D,20231204,000000,53.94,53.94,53.94,53.94,22,0
+USCL.US,D,20231205,000000,53.94,53.94,53.94,53.94,12,0
+USCL.US,D,20231206,000000,53.6468,53.6468,53.6468,53.6468,175,0
+USCL.US,D,20231207,000000,54.1407,54.1407,54.1407,54.1407,1,0
+USCL.US,D,20231208,000000,54.3678,54.3678,54.3678,54.3678,4,0
+USCL.US,D,20231211,000000,54.52,54.5541,54.52,54.5541,100,0
+USCL.US,D,20231212,000000,54.37,54.7869,54.37,54.7869,400050,0
+USCL.US,D,20231213,000000,55.5122,55.5122,55.5122,55.5122,76,0
+USCL.US,D,20231214,000000,55.7724,55.7724,55.6469,55.6469,144,0
+USCL.US,D,20231215,000000,55.7118,55.7118,55.7118,55.7118,1,0
+USCL.US,D,20231218,000000,56.0332,56.0332,56.0332,56.0332,5,0
+USCL.US,D,20231219,000000,56.3092,56.3092,56.3092,56.3092,178,0
+USCL.US,D,20231220,000000,55.2994,55.2994,55.2994,55.2994,30,0
+USCL.US,D,20231221,000000,55.841,55.841,55.841,55.841,1,0
+USCL.US,D,20231222,000000,55.9126,55.9126,55.9126,55.9126,21,0
+USCL.US,D,20231226,000000,56.1341,56.1341,56.1341,56.1341,27,0
+USCL.US,D,20231227,000000,56.17,56.2023,56.17,56.2023,1009,0
+USCL.US,D,20231228,000000,56.26,56.26,56.26,56.26,18,0
+USCL.US,D,20231229,000000,56.08,56.08,56.08,56.08,46,0
+USCL.US,D,20240102,000000,55.87,55.87,55.87,55.87,21,0
+USCL.US,D,20240103,000000,55.3681,55.3681,55.3681,55.3681,6,0
+USCL.US,D,20240104,000000,55.24,55.24,55.24,55.24,13,0
+USCL.US,D,20240105,000000,55.296,55.296,55.296,55.296,7,0
+USCL.US,D,20240108,000000,56.11,56.11,56.11,56.11,21,0
+USCL.US,D,20240109,000000,56.13,56.13,56.02,56.0418,202,0
+USCL.US,D,20240110,000000,56.14,56.3644,56.14,56.3644,204,0
+USCL.US,D,20240111,000000,56.3974,56.3974,56.3974,56.3974,19,0
+USCL.US,D,20240112,000000,56.33,56.36,56.33,56.34,16661,0
+USCL.US,D,20240116,000000,56.08,56.26,56.08,56.26,562,0
+USCL.US,D,20240117,000000,55.86,55.9403,55.86,55.9403,106,0
+USCL.US,D,20240118,000000,56.3547,56.3547,56.3547,56.3547,12,0
+USCL.US,D,20240119,000000,57.03,57.0697,57.03,57.0697,165,0
+USCL.US,D,20240122,000000,57.3,57.3,57.15,57.2133,322,0
+USCL.US,D,20240123,000000,57.35,57.4157,57.35,57.4157,235,0
+USCL.US,D,20240124,000000,57.42,57.458,57.42,57.458,101,0
+USCL.US,D,20240125,000000,57.69,57.6954,57.69,57.6954,135,0
+USCL.US,D,20240126,000000,57.71,57.83,57.71,57.83,102,0
+USCL.US,D,20240129,000000,58.24,58.34,58.24,58.34,211,0
+USCL.US,D,20240130,000000,58.19,58.2388,58.19,58.2388,241,0
+USCL.US,D,20240131,000000,57.2806,57.2806,57.2806,57.2806,194,0
+USCL.US,D,20240201,000000,57.9531,57.9531,57.9531,57.9531,61,0
+USCL.US,D,20240202,000000,58.82,58.82,58.82,58.82,5,0
+USCL.US,D,20240205,000000,58.6407,58.6407,58.6407,58.6407,1,0
+USCL.US,D,20240206,000000,58.7172,58.7172,58.7172,58.7172,40,0
+USCL.US,D,20240207,000000,59.2296,59.2296,59.2296,59.2296,38,0
+USCL.US,D,20240208,000000,59.36,59.36,59.36,59.36,132,0
+USCL.US,D,20240209,000000,59.52,59.63,59.52,59.63,413,0
+USCL.US,D,20240212,000000,59.66,59.66,59.66,59.66,63,0
+USCL.US,D,20240213,000000,58.8147,58.8147,58.8147,58.8147,52,0
+USCL.US,D,20240214,000000,59.4308,59.4308,59.4308,59.4308,2,0
+USCL.US,D,20240215,000000,59.8077,59.8077,59.8077,59.8077,1,0
+USCL.US,D,20240216,000000,59.4771,59.4771,59.4771,59.4771,333,0
+USCL.US,D,20240220,000000,59,59.02,59,59.017,1210,0
+USCL.US,D,20240221,000000,59.12,59.12,59.12,59.12,2,0
+USCL.US,D,20240222,000000,60.4839,60.4839,60.4839,60.4839,2,0
+USCL.US,D,20240223,000000,60.5733,60.5733,60.5733,60.5733,22,0
+USCL.US,D,20240226,000000,60.3205,60.3205,60.3205,60.3205,178,0
+USCL.US,D,20240227,000000,60.404,60.404,60.404,60.404,62,0
+USCL.US,D,20240228,000000,60.33,60.33,60.33,60.33,87,0
+USCL.US,D,20240229,000000,60.6621,60.6621,60.6621,60.6621,252500,0
+USCL.US,D,20240301,000000,61.1478,61.1478,61.1478,61.1478,37,0
+USCL.US,D,20240304,000000,60.97,61.16,60.97,60.97,1211,0
+USCL.US,D,20240305,000000,60.68,60.68,60.22,60.39,1406,0
+USCL.US,D,20240306,000000,60.8,60.86,60.65,60.7,856,0
+USCL.US,D,20240307,000000,61.36,61.42,61.36,61.42,107,0
+USCL.US,D,20240308,000000,60.92,60.9934,60.92,60.9934,211,0
+USCL.US,D,20240311,000000,60.95,60.95,60.95,60.95,11,0
+USCL.US,D,20240312,000000,61.6556,61.6556,61.6556,61.6556,82,0
+USCL.US,D,20240313,000000,61.6,61.6,61.6,61.6,5,0
+USCL.US,D,20240314,000000,61.311,61.311,61.311,61.311,9,0
+USCL.US,D,20240315,000000,60.8898,60.8898,60.8018,60.8018,144,0
+USCL.US,D,20240318,000000,61.33,61.33,61.33,61.33,10,0
+USCL.US,D,20240319,000000,61.6005,61.6005,61.6005,61.6005,120,0
+USCL.US,D,20240320,000000,62.1119,62.1119,62.1119,62.1119,53,0
+USCL.US,D,20240321,000000,62.36,62.36,62.1922,62.1922,88180,0
+USCL.US,D,20240322,000000,62.1517,62.1517,62.1517,62.1517,1,0
+USCL.US,D,20240325,000000,61.9566,61.9566,61.9566,61.9566,84,0
+USCL.US,D,20240326,000000,62.15,62.15,61.85,61.85,2052,0
+USCL.US,D,20240327,000000,61.87,62.1654,61.87,62.1654,163,0
+USCL.US,D,20240328,000000,62.22,62.3092,62.22,62.3092,110,0
+USCL.US,D,20240401,000000,62.1,62.1,62.06,62.06,305,0
+USCL.US,D,20240402,000000,61.68,61.8,61.66,61.8,453,0
+USCL.US,D,20240403,000000,61.8109,61.8109,61.8109,61.8109,27,0
+USCL.US,D,20240404,000000,62.1458,62.1458,60.96,60.96,399,0
+USCL.US,D,20240405,000000,61.65,61.65,61.62,61.62,157,0
+USCL.US,D,20240408,000000,61.78,61.78,61.78,61.78,143,0
+USCL.US,D,20240409,000000,61.7437,61.7437,61.7437,61.7437,78,0
+USCL.US,D,20240410,000000,61.3155,61.3155,61.3155,61.3155,3,0
+USCL.US,D,20240411,000000,61.7512,61.7512,61.7512,61.7512,7,0
+USCL.US,D,20240412,000000,60.7853,60.7853,60.7853,60.7853,2,0
+USCL.US,D,20240415,000000,60.13,60.13,60.0669,60.0669,331,0
+USCL.US,D,20240416,000000,59.9714,59.9714,59.9714,59.9714,15,0
+USCL.US,D,20240417,000000,59.6513,59.6513,59.6513,59.6513,41,0
+USCL.US,D,20240418,000000,59.56,59.56,59.56,59.56,23,0
+USCL.US,D,20240419,000000,58.93,58.93,58.93,58.93,88,0
+USCL.US,D,20240422,000000,59.3928,59.3928,59.3928,59.3928,44,0
+USCL.US,D,20240423,000000,60.1366,60.1366,60.1366,60.1366,17,0
+USCL.US,D,20240424,000000,60.18,60.18,60.18,60.18,51,0
+USCL.US,D,20240425,000000,60,60,59.8539,59.8539,793,0
+USCL.US,D,20240426,000000,60.6194,60.6194,60.6194,60.6194,15,0
+USCL.US,D,20240429,000000,60.79,60.79,60.79,60.79,33,0
+USCL.US,D,20240430,000000,60.11,60.11,59.899,59.899,2015,0
+USCL.US,D,20240501,000000,59.99,59.99,59.55,59.55,4013,0
+USCL.US,D,20240502,000000,59.8615,60.22,59.8615,60.22,2131,0
+USCL.US,D,20240503,000000,60.79,60.88,60.77,60.88,538,0
+USCL.US,D,20240506,000000,61.4815,61.4815,61.4815,61.4815,46,0
+USCL.US,D,20240507,000000,61.52,61.6247,61.52,61.6247,1018,0
+USCL.US,D,20240508,000000,61.61,61.61,61.61,61.61,8,0
+USCL.US,D,20240509,000000,61.8369,61.8369,61.8369,61.8369,66,0
+USCL.US,D,20240510,000000,61.9796,61.9796,61.9796,61.9796,4,0
+USCL.US,D,20240513,000000,61.98,61.98,61.98,61.98,29,0
+USCL.US,D,20240514,000000,62.0201,62.28,62.0201,62.28,207,0
+USCL.US,D,20240515,000000,63.0191,63.0191,63.0191,63.0191,12,0
+USCL.US,D,20240516,000000,62.9365,62.9365,62.9365,62.9365,2,0
+USCL.US,D,20240517,000000,62.9525,62.9525,62.9525,62.9525,64,0
+USCL.US,D,20240520,000000,62.9653,62.9653,62.9653,62.9653,14,0
+USCL.US,D,20240521,000000,63.165,63.165,63.165,63.165,83,0
+USCL.US,D,20240522,000000,62.9047,62.9047,62.9047,62.9047,1,0
+USCL.US,D,20240523,000000,63.25,63.25,62.625,62.625,436,0
+USCL.US,D,20240524,000000,62.9589,62.9589,62.9589,62.9589,9,0
+USCL.US,D,20240528,000000,63.04,63.0514,63.04,63.0514,277,0
+USCL.US,D,20240529,000000,62.669,62.669,62.669,62.669,6,0
+USCL.US,D,20240530,000000,62.39,62.4,62.1626,62.1626,331,0
+USCL.US,D,20240531,000000,62.36,62.52,62.25,62.25,320386,0
+USCL.US,D,20240603,000000,62.662,62.662,62.662,62.662,104,0
+USCL.US,D,20240604,000000,62.78,62.78,62.78,62.78,41,0
+USCL.US,D,20240605,000000,63.015,63.52,63.015,63.52,1768,0
+USCL.US,D,20240606,000000,63.51,63.59,63.47,63.59,1409,0
+USCL.US,D,20240607,000000,63.585,63.6,63.585,63.6,335,0
+USCL.US,D,20240610,000000,63.47,63.75,63.46,63.71,1886,0
+USCL.US,D,20240611,000000,63.41,63.65,63.235,63.65,81656,0
+USCL.US,D,20240612,000000,64.26,64.26,63.89,64.07,2225,0
+USCL.US,D,20240613,000000,64.12,64.26,64,64.2,1688,0
+USCL.US,D,20240614,000000,64.13,64.34,64.13,64.34,2063,0
+USCL.US,D,20240617,000000,64.92,64.92,64.92,64.92,88,0
+USCL.US,D,20240618,000000,65.04,65.04,65.04,65.04,22,0
+USCL.US,D,20240620,000000,64.97,64.97,64.97,64.97,17,0
+USCL.US,D,20240621,000000,64.8513,64.8513,64.8513,64.8513,105,0
+USCL.US,D,20240624,000000,64.72,64.72,64.72,64.72,30,0
+USCL.US,D,20240625,000000,64.88,64.99,64.88,64.99,234,0
+USCL.US,D,20240626,000000,65.1,65.1,65.1,65.1,11,0
+USCL.US,D,20240627,000000,65.1706,65.1706,65.1706,65.1706,3,0
+USCL.US,D,20240628,000000,65.15,65.15,64.9787,64.9787,539287,0
+USCL.US,D,20240701,000000,65.09,65.09,65.09,65.09,180,0
+USCL.US,D,20240702,000000,65.5531,65.5531,65.5531,65.5531,37,0
+USCL.US,D,20240703,000000,65.89,65.89,65.89,65.89,38,0
+USCL.US,D,20240705,000000,66.2299,66.3481,66.2299,66.3481,789,0
+USCL.US,D,20240708,000000,66.38,66.38,66.3279,66.3279,710,0
+USCL.US,D,20240709,000000,66.52,66.52,66.4024,66.4024,327,0
+USCL.US,D,20240710,000000,66.62,67.0364,66.62,67.0364,665,0
+USCL.US,D,20240711,000000,67.13,67.13,66.4728,66.4728,877,0
+USCL.US,D,20240712,000000,66.7347,66.7347,66.7347,66.7347,182,0
+USCL.US,D,20240715,000000,66.9165,66.9165,66.9165,66.9165,212,0
+USCL.US,D,20240716,000000,67.315,67.3395,67.315,67.3395,695,0
+USCL.US,D,20240717,000000,66.4665,66.4665,66.4665,66.4665,72,0
+USCL.US,D,20240718,000000,65.8922,65.8922,65.8922,65.8922,69,0
+USCL.US,D,20240719,000000,65.41,65.61,65.33,65.4312,11227,0
+USCL.US,D,20240722,000000,66.0928,66.0928,66.0928,66.0928,12,0
+USCL.US,D,20240723,000000,66.14,66.15,65.9196,65.9196,2842,0
+USCL.US,D,20240724,000000,65.37,65.37,64.44,64.44,237,0
+USCL.US,D,20240725,000000,64.81,64.82,64.1146,64.1146,2112,0
+USCL.US,D,20240726,000000,64.77,64.77,64.77,64.77,47,0
+USCL.US,D,20240729,000000,64.915,64.915,64.88,64.88,655,0
+USCL.US,D,20240730,000000,64.45,64.5348,64.42,64.5348,529,0
+USCL.US,D,20240731,000000,65.5999,65.5999,65.5517,65.5517,313,0
+USCL.US,D,20240801,000000,64.6,64.6913,64.6,64.6913,1246,0
+USCL.US,D,20240802,000000,63.4624,63.4624,63.4624,63.4624,15,0
+USCL.US,D,20240805,000000,61.84,61.84,61.48,61.5602,627,0
+USCL.US,D,20240806,000000,62.6396,62.972,62.17,62.17,1159,0
+USCL.US,D,20240807,000000,61.7226,61.7226,61.7226,61.7226,354,0
+USCL.US,D,20240808,000000,62.9,63.22,62.9,63.22,256,0
+USCL.US,D,20240809,000000,63.45,63.53,63.45,63.53,403,0
+USCL.US,D,20240812,000000,63.51,63.51,63.51,63.51,54,0
+USCL.US,D,20240813,000000,64.5552,64.5552,64.5552,64.5552,36,0
+USCL.US,D,20240814,000000,64.78,64.8,64.78,64.8,169,0
+USCL.US,D,20240815,000000,65.92,65.92,65.92,65.92,42,0
+USCL.US,D,20240816,000000,66.04,66.04,66.04,66.04,32,0
+USCL.US,D,20240819,000000,66.18,66.72,66.18,66.72,201,0
+USCL.US,D,20240820,000000,66.64,66.64,66.64,66.64,69,0
+USCL.US,D,20240821,000000,66.8055,66.81,66.8055,66.81,409,0
+USCL.US,D,20240822,000000,66.3,66.3,66.3,66.3,14,0
+USCL.US,D,20240823,000000,66.8325,66.9713,66.8325,66.9713,470,0
+USCL.US,D,20240826,000000,66.75,66.75,66.75,66.75,68,0
+USCL.US,D,20240827,000000,66.89,66.89,66.89,66.89,261,0
+USCL.US,D,20240828,000000,66.5,66.5,66.4507,66.4507,471,0
+USCL.US,D,20240829,000000,66.79,66.79,66.46,66.46,527,0
+USCL.US,D,20240830,000000,66.84,67.1456,66.84,67.1456,2011,0
+USCL.US,D,20240903,000000,65.93,65.93,65.85,65.85,1080,0
+USCL.US,D,20240904,000000,66,66,65.59,65.7441,2272,0
+USCL.US,D,20240905,000000,65.42,65.4839,65.42,65.4839,2050,0
+USCL.US,D,20240906,000000,65,65,64.44,64.44,941,0
+USCL.US,D,20240909,000000,65.1522,65.1522,65.1522,65.1522,61,0
+USCL.US,D,20240910,000000,65.5232,65.5232,65.5232,65.5232,80,0
+USCL.US,D,20240911,000000,65.93,66.2672,65.89,66.2672,251,0
+USCL.US,D,20240912,000000,66.43,66.7408,66.43,66.7408,319,0
+USCL.US,D,20240913,000000,66.95,67.12,66.95,67.12,117,0
+USCL.US,D,20240916,000000,67.2713,67.2713,67.2713,67.2713,106,0
+USCL.US,D,20240917,000000,67.18,67.3,67.18,67.3,260,0
+USCL.US,D,20240918,000000,67.01,67.0673,67.01,67.0673,1111,0
+USCL.US,D,20240919,000000,68.1697,68.1697,68.1697,68.1697,44,0
+USCL.US,D,20240920,000000,68.098,68.098,68.098,68.098,8,0
+USCL.US,D,20240923,000000,68.2305,68.34,68.2305,68.34,214,0
+USCL.US,D,20240924,000000,68.475,68.4816,68.475,68.4816,456,0
+USCL.US,D,20240925,000000,68.4,68.4,68.0982,68.0982,95963,0
+USCL.US,D,20240926,000000,68.28,68.29,68.28,68.29,2116,0
+USCL.US,D,20240927,000000,68.28,68.28,68.28,68.28,149,0
+USCL.US,D,20241001,000000,67.7289,68.01,67.7289,68.01,241,0
+USCL.US,D,20241002,000000,68.0046,68.0046,68.0046,68.0046,1353086,0
+USCL.US,D,20241003,000000,67.98,67.99,67.85,67.85,22168,0
+USCL.US,D,20241004,000000,68.59,68.59,68.59,68.59,2,0
+USCL.US,D,20241007,000000,68.36,68.36,67.92,67.92,2205,0
+USCL.US,D,20241008,000000,68.424,68.6,68.424,68.6,582,0
+USCL.US,D,20241009,000000,69.0662,69.0662,69.0662,69.0662,187,0
+USCL.US,D,20241010,000000,68.99,68.99,68.99,68.99,33,0
+USCL.US,D,20241011,000000,69.23,69.38,69.23,69.38,396,0
+USCL.US,D,20241014,000000,69.62,69.849,69.62,69.849,200,0
+USCL.US,D,20241015,000000,69.31,69.31,69.31,69.31,270,0
+USCL.US,D,20241016,000000,69.663,69.663,69.66,69.66,108,0
+USCL.US,D,20241017,000000,69.87,69.87,69.6713,69.6713,1254,0
+USCL.US,D,20241018,000000,69.95,69.9595,69.95,69.95,1401,0
+USCL.US,D,20241021,000000,69.71,69.8,69.7,69.8,489,0
+USCL.US,D,20241022,000000,69.7732,69.7732,69.7732,69.7732,40,0
+USCL.US,D,20241023,000000,69.0201,69.0335,69.0201,69.0335,722,0
+USCL.US,D,20241024,000000,69.288,69.288,69.288,69.288,24,0
+USCL.US,D,20241025,000000,69.4199,69.4199,69.3,69.3,594,0
+USCL.US,D,20241028,000000,69.62,69.62,69.53,69.54,1713,0
+USCL.US,D,20241029,000000,69.69,69.69,69.69,69.69,28,0
+USCL.US,D,20241030,000000,69.4413,69.4413,69.4413,69.4413,4,0
+USCL.US,D,20241031,000000,68.2755,68.2755,68.2755,68.2755,27,0
+USCL.US,D,20241104,000000,68.3196,68.3196,68.3196,68.3196,14,0
+USCL.US,D,20241105,000000,69.1594,69.1594,69.1594,69.1594,128,0
+USCL.US,D,20241106,000000,70.7224,71.05,70.7224,71.05,2009,0
+USCL.US,D,20241107,000000,71.47,71.61,71.47,71.61,921,0
+USCL.US,D,20241108,000000,71.88,71.91,71.88,71.91,496,0
+USCL.US,D,20241114,000000,71.555,71.555,71.39,71.39,266,0
+USCL.US,D,20241115,000000,70.3895,70.4094,70.3895,70.4094,215,0
+USCL.US,D,20241120,000000,70.91,70.95,70.61,70.95,996,0
+USCL.US,D,20241121,000000,71.09,71.3731,71.08,71.3731,1275,0
+USCL.US,D,20241125,000000,72.01,72.01,71.83,71.83,706,0
+USCL.US,D,20241129,000000,72.05,72.41,72.05,72.41,595621,0
+USCL.US,D,20241202,000000,72.59,72.66,72.57,72.66,1438,0
+USCL.US,D,20241206,000000,73.4795,73.5189,73.4,73.43,864,0
+USCL.US,D,20241209,000000,73.19,73.21,72.92,72.94,4300,0
+USCL.US,D,20241210,000000,72.8992,72.8992,72.83,72.83,283,0
+USCL.US,D,20241211,000000,73.25,73.4746,73.25,73.4746,23007,0
+USCL.US,D,20241212,000000,73.39,73.39,73.1008,73.1008,1784,0
+USCL.US,D,20241213,000000,72.79,72.8,72.77,72.77,839,0
+USCL.US,D,20241216,000000,73.11,73.11,73.0401,73.05,1445844,0
+USCL.US,D,20241218,000000,72.611,72.611,70.26,70.26,940344,0
+USCL.US,D,20241219,000000,70.88,70.89,70.37,70.37,1254,0
+USCL.US,D,20241220,000000,69.98,71.42,69.98,70.97,3003,0
+USCL.US,D,20241223,000000,70.91,71.39,70.74,71.39,1271,0
+USCL.US,D,20241224,000000,72.04,72.2,72,72.2,292,0
+USCL.US,D,20241227,000000,71,71.36,71,71.36,305,0
+USCL.US,D,20250102,000000,70.85,70.85,70.17,70.17,571,0
+USCL.US,D,20250103,000000,70.61,71.06,70.61,71.06,1310,0
+USCL.US,D,20250107,000000,70.9093,70.9093,70.68,70.68,185,0
+USCL.US,D,20250108,000000,70.61,70.69,70.61,70.67,3165,0
+USCL.US,D,20250110,000000,69.78,69.78,69.64,69.76,3121,0
+USCL.US,D,20250113,000000,69.3,69.89,69.3,69.89,6448,0
+USCL.US,D,20250114,000000,70,70,69.61,69.7698,4220,0
+USCL.US,D,20250115,000000,70.94,71.17,70.94,71.17,3600,0
+USCL.US,D,20250117,000000,71.49,71.55,71.49,71.55,285,0
+USCL.US,D,20250121,000000,72.07,72.26,72.07,72.26,418,0
+USCL.US,D,20250122,000000,72.665,72.665,72.57,72.57,131,0
+USCL.US,D,20250130,000000,73.189,73.28,73.189,73.24,2914,0
+USCL.US,D,20250203,000000,71.7,72.5513,71.7,72.5513,607,0
+USCL.US,D,20250210,000000,73.19,73.19,73.19,73.19,215,0
+USCL.US,D,20250213,000000,73.62,73.7517,73.62,73.7517,219,0
+USCL.US,D,20250214,000000,73.8,73.83,73.7331,73.7331,330,0
+USCL.US,D,20250220,000000,73.34,73.57,73.34,73.57,1009,0
+USCL.US,D,20250224,000000,72.45,72.45,72.2981,72.2981,687,0
+USCL.US,D,20250225,000000,71.94,71.94,71.64,71.64,676,0
+USCL.US,D,20250227,000000,71.92,71.92,70.5337,70.5337,1301,0
+USCL.US,D,20250228,000000,70.58,71.68,70.58,71.68,150144,0
+USCL.US,D,20250303,000000,71.98,71.98,70.496,70.496,1723,0
+USCL.US,D,20250304,000000,69.9,69.9,69.47,69.64,508,0
+USCL.US,D,20250305,000000,69.9,70.5,69.9,70.4826,324,0
+USCL.US,D,20250306,000000,69.51,69.51,69.1,69.1312,464,0
+USCL.US,D,20250307,000000,69.04,69.32,69.04,69.32,242,0
+USCL.US,D,20250310,000000,67.18,67.4,67.15,67.4,1362,0
+USCL.US,D,20250311,000000,67.4,67.4,66.54,66.84,950,0
+USCL.US,D,20250312,000000,67.26,67.47,67.2298,67.2298,5533,0
+USCL.US,D,20250313,000000,66.54,66.54,66.0863,66.0863,3465,0
+USCL.US,D,20250314,000000,66.69,67.52,66.68,67.5,3295,0
+USCL.US,D,20250318,000000,67.05,67.05,66.9,67.01,90727,0
+USCL.US,D,20250319,000000,67.27,67.66,67.27,67.66,1594,0
+USCL.US,D,20250320,000000,67.25,68.1,67.25,67.5,3830,0
+USCL.US,D,20250321,000000,67.42,67.71,67.42,67.71,2039,0
+USCL.US,D,20250324,000000,68.79,68.96,68.79,68.96,1681,0
+USCL.US,D,20250325,000000,68.91,69.15,68.91,69.15,1534,0
+USCL.US,D,20250326,000000,68.38,68.39,68.22,68.39,1419,0
+USCL.US,D,20250327,000000,68.39,68.4,68.13,68.21,5222,0
+USCL.US,D,20250328,000000,67.15,67.2,66.76,66.83,1826,0
+USCL.US,D,20250331,000000,66.64,67.2,66.601,67.2,439,0
+USCL.US,D,20250401,000000,67.28,67.41,67.28,67.41,361,0
+USCL.US,D,20250402,000000,67.15,67.8766,67.15,67.8766,1156,0
+USCL.US,D,20250403,000000,65.27,65.27,64.73,64.78,1105,0
+USCL.US,D,20250404,000000,62.49,62.49,60.98,60.98,667,0
+USCL.US,D,20250407,000000,61.73,61.73,59.85,60.705,1141,0
+USCL.US,D,20250408,000000,62.19,62.19,58.98,59.77,2182,0
+USCL.US,D,20250409,000000,59.86,65.2125,59.86,65.2125,920,0
+USCL.US,D,20250410,000000,64,64,62.54,63.03,914,0
+USCL.US,D,20250411,000000,63.7,64.0945,63.5,64.0305,1007,0
+USCL.US,D,20250414,000000,65.117,65.117,64.53,64.53,1471,0
+USCL.US,D,20250415,000000,64.81,64.81,64.4578,64.4578,1026,0
+USCL.US,D,20250416,000000,63.08,63.0816,62.531,63.0816,4807,0
+USCL.US,D,20250421,000000,62.37,62.37,61.6,61.71,2696,0
+USCL.US,D,20250422,000000,63.05,63.35,63.05,63.35,290,0
+USCL.US,D,20250501,000000,66.965,66.965,66.81,66.81,346,0
+USCL.US,D,20250512,000000,69.165,69.58,69.07,69.58,7992,0
+USCL.US,D,20250514,000000,69.99,70.01,69.85,70.01,3321,0
+USCL.US,D,20250520,000000,70.67,70.7099,70.6289,70.6289,469,0
+USCL.US,D,20250527,000000,70.5268,70.54,70.5268,70.54,757,0
+USCL.US,D,20250602,000000,70.31,70.66,70.31,70.66,762,0
+USCL.US,D,20250603,000000,71.08,71.08,70.99,71.0254,1510,0
+USCL.US,D,20250604,000000,71.03,71.1614,71,71,659,0
+USCL.US,D,20250605,000000,70.93,70.93,70.34,70.5548,2340,0
+USCL.US,D,20250606,000000,71.36,71.5,71.36,71.5,683,0
+USCL.US,D,20250609,000000,71.84,71.85,71.7,71.7,1111,0
+USCL.US,D,20250617,000000,71.81,71.81,71.38,71.44,1170,0
+USCL.US,D,20250618,000000,71.41,71.58,71.26,71.28,937,0
+USCL.US,D,20250620,000000,71.69,71.69,70.96,70.96,924,0
+USCL.US,D,20250623,000000,71.47,71.68,71.37,71.68,1576,0
+USCL.US,D,20250624,000000,72.13,72.57,72.13,72.57,2487,0
+USCL.US,D,20250626,000000,73,73.1427,73,73.1427,2067,0
+USCL.US,D,20250627,000000,73.62,73.62,73.45,73.45,100022,0
+USCL.US,D,20250630,000000,73.69,73.8816,73.69,73.8816,770,0
+USCL.US,D,20250701,000000,73.7,73.7,73.66,73.66,641,0
+USCL.US,D,20250707,000000,73.93,74.0146,73.93,74.0146,266,0
+USCL.US,D,20250708,000000,73.94,73.94,73.86,73.9167,936,0
+USCL.US,D,20250709,000000,74.18,74.29,74.18,74.27,1497,0
+USCL.US,D,20250710,000000,74.51,74.51,74.36,74.4091,3842,0
+USCL.US,D,20250711,000000,74.18,74.19,74.1089,74.1089,785,0
+USCL.US,D,20250714,000000,74.24,74.3313,74.24,74.3313,1174,0
+USCL.US,D,20250715,000000,74.17,74.17,73.9864,73.9864,1459,0
+USCL.US,D,20250716,000000,74.09,74.2523,74.07,74.2523,814,0
+USCL.US,D,20250717,000000,74.5,74.6914,74.5,74.6914,2062,0
+USCL.US,D,20250721,000000,75.07,75.07,74.7749,74.7749,811,0
+USCL.US,D,20250722,000000,74.81,74.9874,74.81,74.9874,1477,0
+USCL.US,D,20250723,000000,75.4,75.55,75.4,75.5136,2550,0
+USCL.US,D,20250724,000000,75.58,75.75,75.58,75.652,2908,0
+USCL.US,D,20250725,000000,76,76,75.9983,75.9983,743,0
+USCL.US,D,20250728,000000,75.84,75.9674,75.84,75.9674,706,0
+USCL.US,D,20250729,000000,75.72,75.7681,75.72,75.7681,591,0
+USCL.US,D,20250730,000000,75.88,75.88,75.4,75.6225,901,0
+USCL.US,D,20250731,000000,76.393,76.393,75.418,75.418,550110,0
+USCL.US,D,20250808,000000,75.214,75.2797,75.214,75.2797,1615,0
+USCL.US,D,20250811,000000,75.48,75.48,75.0494,75.0494,310,0
+USCL.US,D,20250820,000000,75.43,75.43,75.4181,75.4181,163,0
+USCL.US,D,20250825,000000,76.12,76.12,76.0203,76.0203,242,0
+USCL.US,D,20250826,000000,76.04,76.2255,76.04,76.2255,321,0
+USCL.US,D,20250829,000000,76.05,76.1116,76.05,76.1116,341,0
+USCL.US,D,20250902,000000,75.42,75.5769,75.42,75.5769,206,0
+USCL.US,D,20250905,000000,75.9,76.0044,75.9,76.0044,211,0
+USCL.US,D,20250911,000000,77.03,77.5473,77.03,77.5473,1079,0
+USCL.US,D,20250912,000000,77.4295,77.48,77.4194,77.4194,1349,0
+USCL.US,D,20250915,000000,77.84,77.8416,77.69,77.8416,361,0
+USCL.US,D,20250916,000000,77.79,77.79,77.6155,77.6155,93089,0
+USCL.US,D,20250917,000000,77.57,77.76,77.1,77.597,1442,0
+USCL.US,D,20250918,000000,78.06,78.09,78,78.042,3879,0
+USCL.US,D,20250919,000000,78.15,78.3984,78.15,78.3984,1916,0
+USCL.US,D,20250922,000000,78.17,78.6028,78.165,78.5892,731,0
+USCL.US,D,20250923,000000,78.44,78.44,77.9731,77.9731,159,0
+USCL.US,D,20251001,000000,78.43,78.62,78.43,78.5485,4280,0
+USCL.US,D,20251002,000000,78.37,78.54,78.35,78.4779,5797,0
+USCL.US,D,20251006,000000,78.8599,79.0531,78.8599,78.9809,547,0
+USCL.US,D,20251007,000000,78.65,78.65,78.5989,78.5989,470,0
+USCL.US,D,20251013,000000,77.87,78.1069,77.87,78.1069,127,0
+USCL.US,D,20251014,000000,77.56,78.0398,77.56,78.0398,186,0
+USCL.US,D,20251015,000000,78.22,78.3319,78.22,78.3319,164,0
+USCL.US,D,20251023,000000,78.67,78.9473,78.67,78.9473,1451,0
+USCL.US,D,20251028,000000,80.67,80.735,80.67,80.735,253,0
+USCL.US,D,20251030,000000,80.205,80.205,79.6823,79.6823,209,0
+USCL.US,D,20251103,000000,80.36,80.44,80.34,80.34,2643,0
+USCL.US,D,20251104,000000,79.37,79.37,79.2527,79.2527,177,0
+USCL.US,D,20251105,000000,79.7,79.7,79.5387,79.5387,1292,0
+USCL.US,D,20251106,000000,78.82,78.82,78.4619,78.4619,3852,0
+USCL.US,D,20251107,000000,78.17,78.5007,78.17,78.5007,2376,0
+USCL.US,D,20251111,000000,79.78,80.0092,79.78,80.0092,227,0
+USCL.US,D,20251114,000000,78.7735,78.7735,78.5455,78.5455,139,0
+USCL.US,D,20251117,000000,78.49,78.49,77.917,77.917,386,0
+USCL.US,D,20251118,000000,77.62,77.62,77.3141,77.3141,355,0
+USCL.US,D,20251120,000000,76.175,76.2056,76.175,76.2056,156,0
+USCL.US,D,20251121,000000,77.23,77.31,76.9274,76.9274,936,0
+USCL.US,D,20251124,000000,77.51,78.0041,77.51,78.0041,1746,0
+USCL.US,D,20251125,000000,78.58,78.8554,78.58,78.8554,1332,0
+USCL.US,D,20251126,000000,79.4,79.4144,79.4,79.4144,518,0
+USCL.US,D,20251202,000000,79.3,79.3,79.2986,79.2986,262,0
+USCL.US,D,20251203,000000,79.9,79.9,79.8006,79.8006,210,0
+USCL.US,D,20251210,000000,79.77,80.3485,79.7699,80.3485,209,0
+USCL.US,D,20251211,000000,80.1047,80.5212,80.1047,80.5212,374,0
+USCL.US,D,20251224,000000,80.4225,80.5042,80.4225,80.5042,503,0
+USCL.US,D,20251229,000000,80.09,80.1045,80.09,80.1045,1673,0
+USCL.US,D,20251231,000000,79.8815,79.8815,79.461,79.461,4162,0
+USCL.US,D,20260102,000000,79.21,79.3,79.21,79.2643,3006,0
+USCL.US,D,20260105,000000,79.89,79.89,79.8546,79.8546,1347,0
+USCL.US,D,20260106,000000,80.38,80.4128,80.38,80.4128,1291,0
+USCL.US,D,20260108,000000,80.18,80.2005,80.18,80.2005,1335,0
+USCL.US,D,20260112,000000,80.62,80.6315,80.62,80.6315,1298,0
+USCL.US,D,20260113,000000,80.2,80.229,80.2,80.229,1278,0
+USCL.US,D,20260114,000000,79.5,79.6973,79.5,79.6973,321,0
+USCL.US,D,20260120,000000,78.7,78.815,78.0391,78.0391,334,0
+USCL.US,D,20260127,000000,80,80.04,80,80.0116,535,0
+USCL.US,D,20260128,000000,80.07,80.07,79.884,79.914,671,0
+USCL.US,D,20260130,000000,79.41,79.4622,79.375,79.4622,359,0
+USCL.US,D,20260203,000000,79.81,79.81,78.36,78.7184,1574,0
+USCL.US,D,20260205,000000,77.05,77.0873,77.05,77.0873,215,0
+USCL.US,D,20260209,000000,79.14,79.14,79.1127,79.1127,154,0
+USCL.US,D,20260212,000000,78.7,78.7,77.4664,77.4664,546,0
+USCL.US,D,20260217,000000,77.49,77.49,77.475,77.475,229,0
diff --git a/daily/us/nasdaq etfs/usfi.us.txt b/daily/us/nasdaq etfs/usfi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d4a528038854dde45c0d8bbab1261c47f3881ce
--- /dev/null
+++ b/daily/us/nasdaq etfs/usfi.us.txt	
@@ -0,0 +1,395 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USFI.US,D,20230731,000000,24.916,24.92,24.8919,24.8919,676,0
+USFI.US,D,20230801,000000,24.82,24.82,24.68,24.68,1400,0
+USFI.US,D,20230802,000000,24.585,24.585,24.585,24.585,8,0
+USFI.US,D,20230803,000000,24.31,24.31,24.31,24.31,1,0
+USFI.US,D,20230804,000000,24.57,24.605,24.57,24.605,1593,0
+USFI.US,D,20230807,000000,24.484,24.484,24.484,24.484,8,0
+USFI.US,D,20230808,000000,24.615,24.615,24.615,24.615,1,0
+USFI.US,D,20230809,000000,24.6716,24.6716,24.6716,24.6716,8,0
+USFI.US,D,20230810,000000,24.4686,24.4686,24.4686,24.4686,4,0
+USFI.US,D,20230811,000000,24.375,24.375,24.375,24.375,8,0
+USFI.US,D,20230814,000000,24.335,24.335,24.335,24.335,8,0
+USFI.US,D,20230815,000000,24.2637,24.2637,24.2637,24.2637,25,0
+USFI.US,D,20230816,000000,24.1709,24.1709,24.1709,24.1709,4,0
+USFI.US,D,20230817,000000,24.1095,24.1095,24.1095,24.1095,4,0
+USFI.US,D,20230818,000000,24.2,24.2,24.165,24.165,280000,0
+USFI.US,D,20230821,000000,23.9957,23.9957,23.9957,23.9957,4,0
+USFI.US,D,20230822,000000,24.0648,24.0648,24.0648,24.0648,4,0
+USFI.US,D,20230823,000000,24.3951,24.3951,24.3951,24.3951,4,0
+USFI.US,D,20230824,000000,24.315,24.315,24.315,24.315,4,0
+USFI.US,D,20230825,000000,24.3355,24.3355,24.3355,24.3355,4,0
+USFI.US,D,20230828,000000,24.3781,24.3781,24.3781,24.3781,4,0
+USFI.US,D,20230829,000000,24.555,24.555,24.555,24.555,4,0
+USFI.US,D,20230830,000000,24.5404,24.5404,24.5404,24.5404,4,0
+USFI.US,D,20230831,000000,24.6113,24.6113,24.6113,24.6113,4,0
+USFI.US,D,20230901,000000,24.3538,24.3538,24.3538,24.3538,4,0
+USFI.US,D,20230905,000000,24.155,24.155,24.155,24.155,16,0
+USFI.US,D,20230906,000000,24.1306,24.1306,24.1306,24.1306,4,0
+USFI.US,D,20230907,000000,24.215,24.215,24.215,24.215,16,0
+USFI.US,D,20230908,000000,24.2512,24.2512,24.2512,24.2512,16,0
+USFI.US,D,20230911,000000,24.19,24.19,24.19,24.19,1,0
+USFI.US,D,20230912,000000,24.2319,24.2319,24.2319,24.2319,2,0
+USFI.US,D,20230913,000000,24.26,24.26,24.26,24.26,2,0
+USFI.US,D,20230914,000000,24.1938,24.1938,24.1938,24.1938,2,0
+USFI.US,D,20230915,000000,24.1066,24.1066,24.1066,24.1066,2,0
+USFI.US,D,20230918,000000,24.1639,24.1639,24.1639,24.1639,1,0
+USFI.US,D,20230919,000000,24.065,24.065,24.065,24.065,2,0
+USFI.US,D,20230920,000000,24.0686,24.0686,24.0686,24.0686,4,0
+USFI.US,D,20230921,000000,23.7579,23.7579,23.7579,23.7579,4,0
+USFI.US,D,20230922,000000,23.885,23.885,23.885,23.885,4,0
+USFI.US,D,20230925,000000,23.5844,23.5844,23.5844,23.5844,4,0
+USFI.US,D,20230926,000000,23.57,23.57,23.5284,23.5284,300,0
+USFI.US,D,20230927,000000,23.4242,23.4242,23.4242,23.4242,4,0
+USFI.US,D,20230928,000000,23.515,23.515,23.515,23.515,24,0
+USFI.US,D,20230929,000000,23.4995,23.4995,23.4995,23.4995,4,0
+USFI.US,D,20231002,000000,23.1916,23.1916,23.1916,23.1916,4,0
+USFI.US,D,20231003,000000,22.9153,22.9153,22.9153,22.9153,1,0
+USFI.US,D,20231004,000000,23.1089,23.1089,23.1089,23.1089,2,0
+USFI.US,D,20231005,000000,23.0959,23.0959,23.0959,23.0959,71,0
+USFI.US,D,20231006,000000,22.9575,22.9575,22.9575,22.9575,21,0
+USFI.US,D,20231009,000000,23.2869,23.2869,23.2869,23.2869,2,0
+USFI.US,D,20231010,000000,23.24,23.24,23.24,23.24,28,0
+USFI.US,D,20231011,000000,23.4038,23.49,23.4038,23.465,5227,0
+USFI.US,D,20231012,000000,23.1447,23.1447,23.1447,23.1447,47,0
+USFI.US,D,20231013,000000,23.335,23.335,23.335,23.335,1,0
+USFI.US,D,20231016,000000,23.1453,23.1453,23.1453,23.1453,5,0
+USFI.US,D,20231017,000000,22.935,22.935,22.935,22.935,5,0
+USFI.US,D,20231018,000000,22.79,22.79,22.79,22.79,9,0
+USFI.US,D,20231019,000000,22.6131,22.6131,22.6131,22.6131,5,0
+USFI.US,D,20231020,000000,22.69,22.69,22.6795,22.6795,100,0
+USFI.US,D,20231023,000000,22.83,22.83,22.805,22.805,100,0
+USFI.US,D,20231024,000000,22.98,22.98,22.955,22.955,100,0
+USFI.US,D,20231025,000000,22.7,22.7,22.68,22.68,100,0
+USFI.US,D,20231026,000000,22.91,22.91,22.9046,22.9046,100,0
+USFI.US,D,20231027,000000,22.9,22.9,22.8801,22.8801,100,0
+USFI.US,D,20231030,000000,22.85,22.85,22.825,22.825,100,0
+USFI.US,D,20231031,000000,22.8,22.8,22.7988,22.7988,100,0
+USFI.US,D,20231101,000000,23.03,23.03,23.0216,23.0216,100,0
+USFI.US,D,20231102,000000,23.28,23.28,23.275,23.275,100,0
+USFI.US,D,20231103,000000,23.45,23.45,23.445,23.445,103,0
+USFI.US,D,20231106,000000,23.3,23.3,23.285,23.285,101,0
+USFI.US,D,20231107,000000,23.47,23.47,23.46,23.46,250,0
+USFI.US,D,20231108,000000,23.67,23.67,23.6572,23.6572,102,0
+USFI.US,D,20231109,000000,23.36,23.36,23.36,23.36,1,0
+USFI.US,D,20231110,000000,23.42,23.42,23.41,23.41,100,0
+USFI.US,D,20231113,000000,23.42,23.42,23.4,23.4,100,0
+USFI.US,D,20231114,000000,23.765,23.765,23.765,23.765,1,0
+USFI.US,D,20231115,000000,23.59,23.59,23.54,23.54,106,0
+USFI.US,D,20231116,000000,23.77,23.77,23.77,23.77,102,0
+USFI.US,D,20231117,000000,23.81,23.81,23.78,23.78,104,0
+USFI.US,D,20231120,000000,23.85,23.85,23.84,23.84,104,0
+USFI.US,D,20231121,000000,23.89,23.89,23.87,23.87,107,0
+USFI.US,D,20231122,000000,23.9,23.9,23.88,23.88,100,0
+USFI.US,D,20231124,000000,23.77,23.77,23.75,23.75,100,0
+USFI.US,D,20231127,000000,23.95,23.95,23.93,23.93,100,0
+USFI.US,D,20231128,000000,24.1189,24.1189,24.1189,24.1189,2,0
+USFI.US,D,20231129,000000,24.29,24.29,24.27,24.27,100,0
+USFI.US,D,20231130,000000,24.12,24.12,24.1043,24.1043,154,0
+USFI.US,D,20231201,000000,24.35,24.35,24.33,24.33,100,0
+USFI.US,D,20231204,000000,24.23,24.23,24.2145,24.2145,3783,0
+USFI.US,D,20231205,000000,24.395,24.395,24.395,24.395,5,0
+USFI.US,D,20231206,000000,24.49,24.49,24.49,24.49,1,0
+USFI.US,D,20231207,000000,24.4891,24.4891,24.4891,24.4891,1,0
+USFI.US,D,20231208,000000,24.28,24.28,24.28,24.28,1,0
+USFI.US,D,20231211,000000,24.265,24.265,24.265,24.265,1,0
+USFI.US,D,20231212,000000,24.36,24.36,24.335,24.335,100,0
+USFI.US,D,20231213,000000,24.75,24.77,24.75,24.7553,202,0
+USFI.US,D,20231214,000000,25.005,25.005,25.005,25.005,1,0
+USFI.US,D,20231215,000000,24.88,24.88,24.88,24.88,1,0
+USFI.US,D,20231218,000000,24.8,24.8,24.8,24.8,1,0
+USFI.US,D,20231219,000000,24.85,24.85,24.85,24.85,6,0
+USFI.US,D,20231220,000000,24.98,24.98,24.98,24.98,1,0
+USFI.US,D,20231221,000000,24.95,24.95,24.935,24.935,102,0
+USFI.US,D,20231222,000000,24.91,24.91,24.9016,24.9016,102,0
+USFI.US,D,20231226,000000,24.94,24.94,24.9,24.9,104,0
+USFI.US,D,20231227,000000,25.16,25.16,25.14,25.14,100,0
+USFI.US,D,20231228,000000,25.06,25.06,25.03,25.03,104,0
+USFI.US,D,20231229,000000,25,25,24.99,24.99,100,0
+USFI.US,D,20240102,000000,24.84,24.84,24.825,24.825,109,0
+USFI.US,D,20240103,000000,24.92,24.92,24.905,24.905,100,0
+USFI.US,D,20240104,000000,24.83,24.83,24.83,24.83,152,0
+USFI.US,D,20240105,000000,24.66,24.66,24.66,24.66,1,0
+USFI.US,D,20240108,000000,24.8407,24.8407,24.8407,24.8407,10,0
+USFI.US,D,20240109,000000,24.76,24.76,24.72,24.72,105,0
+USFI.US,D,20240110,000000,24.7,24.7,24.7,24.7,4,0
+USFI.US,D,20240111,000000,24.86,24.86,24.86,24.86,10,0
+USFI.US,D,20240112,000000,24.95,24.95,24.925,24.925,202,0
+USFI.US,D,20240116,000000,24.7,24.83,24.7,24.7,203,0
+USFI.US,D,20240117,000000,24.6087,24.6087,24.6087,24.6087,1,0
+USFI.US,D,20240118,000000,24.54,24.54,24.54,24.54,3,0
+USFI.US,D,20240119,000000,24.54,24.54,24.54,24.54,1,0
+USFI.US,D,20240122,000000,24.61,24.61,24.61,24.61,1,0
+USFI.US,D,20240123,000000,24.5489,24.5489,24.5489,24.5489,1,0
+USFI.US,D,20240124,000000,24.48,24.48,24.46,24.46,85102,0
+USFI.US,D,20240125,000000,24.575,24.595,24.575,24.595,200,0
+USFI.US,D,20240126,000000,24.5602,24.5602,24.5602,24.5602,1,0
+USFI.US,D,20240129,000000,24.69,24.69,24.65,24.69,726,0
+USFI.US,D,20240130,000000,24.67,24.7053,24.66,24.7053,501,0
+USFI.US,D,20240131,000000,24.88,24.94,24.86,24.8889,543,0
+USFI.US,D,20240201,000000,24.9799,24.9904,24.9002,24.982,1231,0
+USFI.US,D,20240202,000000,24.68,24.68,24.68,24.68,3,0
+USFI.US,D,20240205,000000,24.405,24.405,24.405,24.405,10,0
+USFI.US,D,20240206,000000,24.565,24.565,24.565,24.565,2,0
+USFI.US,D,20240207,000000,24.55,24.55,24.5,24.5,1501,0
+USFI.US,D,20240208,000000,24.4,24.4,24.4,24.4,1,0
+USFI.US,D,20240209,000000,24.36,24.36,24.36,24.36,2,0
+USFI.US,D,20240212,000000,24.405,24.405,24.405,24.405,1,0
+USFI.US,D,20240213,000000,24.1041,24.1041,24.1041,24.1041,339,0
+USFI.US,D,20240214,000000,24.17,24.205,24.17,24.205,209,0
+USFI.US,D,20240215,000000,24.275,24.275,24.275,24.275,9,0
+USFI.US,D,20240216,000000,24.1685,24.1685,24.1685,24.1685,9,0
+USFI.US,D,20240220,000000,24.21,24.21,24.21,24.21,74,0
+USFI.US,D,20240221,000000,24.115,24.115,24.115,24.115,9,0
+USFI.US,D,20240222,000000,24.105,24.105,24.105,24.105,9,0
+USFI.US,D,20240223,000000,24.26,24.26,24.25,24.25,100,0
+USFI.US,D,20240226,000000,24.2,24.2,24.185,24.185,210,0
+USFI.US,D,20240227,000000,24.13,24.13,24.1207,24.1207,100,0
+USFI.US,D,20240228,000000,24.24,24.24,24.23,24.23,100,0
+USFI.US,D,20240229,000000,24.28,24.28,24.2789,24.2789,102,0
+USFI.US,D,20240301,000000,24.35,24.35,24.35,24.35,1,0
+USFI.US,D,20240304,000000,24.25,24.275,24.25,24.275,359,0
+USFI.US,D,20240305,000000,24.3981,24.45,24.3981,24.45,313,0
+USFI.US,D,20240306,000000,24.51,24.51,24.51,24.51,2,0
+USFI.US,D,20240307,000000,24.56,24.56,24.56,24.56,1,0
+USFI.US,D,20240308,000000,24.605,24.605,24.605,24.605,3,0
+USFI.US,D,20240311,000000,24.59,24.59,24.54,24.54,102,0
+USFI.US,D,20240312,000000,24.44,24.44,24.44,24.44,4,0
+USFI.US,D,20240313,000000,24.3795,24.3795,24.3795,24.3795,5,0
+USFI.US,D,20240314,000000,24.15,24.15,24.12,24.12,103,0
+USFI.US,D,20240315,000000,24.09,24.09,24.09,24.09,5,0
+USFI.US,D,20240318,000000,24.06,24.06,24.055,24.055,104,0
+USFI.US,D,20240319,000000,24.1401,24.1401,24.1401,24.1401,2,0
+USFI.US,D,20240320,000000,24.22,24.22,24.22,24.22,2,0
+USFI.US,D,20240321,000000,24.24,24.24,24.2329,24.2329,100,0
+USFI.US,D,20240322,000000,24.3619,24.3619,24.3619,24.3619,8,0
+USFI.US,D,20240325,000000,24.3034,24.3034,24.3034,24.3034,1,0
+USFI.US,D,20240326,000000,24.35,24.35,24.35,24.35,1,0
+USFI.US,D,20240327,000000,24.4407,24.4407,24.4407,24.4407,27,0
+USFI.US,D,20240328,000000,24.4,24.4,24.4,24.4,1,0
+USFI.US,D,20240401,000000,24.06,24.06,24.0501,24.0501,102,0
+USFI.US,D,20240402,000000,24.03,24.03,24.02,24.02,100,0
+USFI.US,D,20240403,000000,24.02,24.02,24.02,24.02,7,0
+USFI.US,D,20240404,000000,24.1404,24.1404,24.1404,24.1404,1,0
+USFI.US,D,20240405,000000,23.95,23.95,23.95,23.95,11,0
+USFI.US,D,20240408,000000,23.87,23.87,23.87,23.87,9,0
+USFI.US,D,20240409,000000,24.015,24.015,24.015,24.015,4,0
+USFI.US,D,20240410,000000,23.58,23.58,23.58,23.58,2,0
+USFI.US,D,20240411,000000,23.55,23.55,23.55,23.55,2,0
+USFI.US,D,20240412,000000,23.6609,23.6609,23.6609,23.6609,29,0
+USFI.US,D,20240415,000000,23.46,23.46,23.4476,23.4476,104,0
+USFI.US,D,20240416,000000,23.34,23.34,23.3312,23.3312,130,0
+USFI.US,D,20240417,000000,23.52,23.52,23.51,23.51,100,0
+USFI.US,D,20240418,000000,23.39,23.39,23.39,23.39,1,0
+USFI.US,D,20240419,000000,23.4344,23.4344,23.4344,23.4344,5,0
+USFI.US,D,20240422,000000,23.4531,23.4531,23.4531,23.4531,143,0
+USFI.US,D,20240423,000000,23.5,23.5,23.5,23.5,52,0
+USFI.US,D,20240424,000000,23.4102,23.4102,23.4102,23.4102,26,0
+USFI.US,D,20240425,000000,23.25,23.2844,23.235,23.2844,1590,0
+USFI.US,D,20240426,000000,23.3713,23.3713,23.3713,23.3713,1,0
+USFI.US,D,20240429,000000,23.4744,23.4744,23.4744,23.4744,17,0
+USFI.US,D,20240430,000000,23.3172,23.3172,23.3172,23.3172,1,0
+USFI.US,D,20240501,000000,23.2747,23.3554,23.26,23.3554,600,0
+USFI.US,D,20240502,000000,23.5,23.5,23.5,23.5,72,0
+USFI.US,D,20240503,000000,23.6793,23.6793,23.6793,23.6793,50,0
+USFI.US,D,20240506,000000,23.69,23.69,23.69,23.69,2,0
+USFI.US,D,20240507,000000,23.77,23.77,23.77,23.77,2,0
+USFI.US,D,20240508,000000,23.7,23.7,23.7,23.7,3,0
+USFI.US,D,20240509,000000,23.61,23.78,23.61,23.75,752,0
+USFI.US,D,20240510,000000,23.6834,23.6834,23.6834,23.6834,1,0
+USFI.US,D,20240513,000000,23.7203,23.7203,23.7203,23.7203,1,0
+USFI.US,D,20240514,000000,23.82,23.82,23.82,23.82,1,0
+USFI.US,D,20240515,000000,24.0679,24.0679,24.0679,24.0679,4,0
+USFI.US,D,20240516,000000,23.9822,23.9822,23.9822,23.9822,1,0
+USFI.US,D,20240517,000000,23.9,23.9,23.9,23.9,5,0
+USFI.US,D,20240520,000000,23.82,23.85,23.82,23.83,506,0
+USFI.US,D,20240521,000000,23.94,23.94,23.94,23.94,13,0
+USFI.US,D,20240522,000000,23.88,23.88,23.88,23.88,3,0
+USFI.US,D,20240523,000000,23.7601,23.7601,23.7601,23.7601,2,0
+USFI.US,D,20240524,000000,23.81,23.81,23.81,23.81,1,0
+USFI.US,D,20240528,000000,23.63,23.63,23.63,23.63,1,0
+USFI.US,D,20240529,000000,23.48,23.48,23.48,23.48,1,0
+USFI.US,D,20240530,000000,23.53,23.6107,23.53,23.6107,701,0
+USFI.US,D,20240531,000000,23.7582,23.7582,23.7582,23.7582,1,0
+USFI.US,D,20240603,000000,23.8643,23.8643,23.8643,23.8643,2,0
+USFI.US,D,20240604,000000,24.04,24.04,24.04,24.04,1,0
+USFI.US,D,20240605,000000,23.996,24.1419,23.996,24.1419,312,0
+USFI.US,D,20240606,000000,24.11,24.135,24.1022,24.135,402,0
+USFI.US,D,20240607,000000,23.8189,23.8189,23.8189,23.8189,2,0
+USFI.US,D,20240610,000000,23.75,23.75,23.75,23.75,2,0
+USFI.US,D,20240611,000000,23.91,23.91,23.91,23.91,2,0
+USFI.US,D,20240612,000000,24.0724,24.0724,24.0724,24.0724,2,0
+USFI.US,D,20240613,000000,24.26,24.2799,24.26,24.2799,300,0
+USFI.US,D,20240614,000000,24.35,24.35,24.35,24.35,1,0
+USFI.US,D,20240617,000000,24.155,24.1852,24.155,24.1852,100,0
+USFI.US,D,20240618,000000,24.3316,24.3316,24.3316,24.3316,1,0
+USFI.US,D,20240620,000000,24.23,24.23,24.23,24.23,6,0
+USFI.US,D,20240621,000000,24.255,24.255,24.255,24.255,1,0
+USFI.US,D,20240624,000000,24.2779,24.2779,24.2779,24.2779,2,0
+USFI.US,D,20240625,000000,24.3,24.3,24.3,24.3,1,0
+USFI.US,D,20240626,000000,24.07,24.07,24.07,24.07,2,0
+USFI.US,D,20240627,000000,24.16,24.16,24.16,24.16,1,0
+USFI.US,D,20240628,000000,24.2,24.2,23.9701,23.9701,1651,0
+USFI.US,D,20240701,000000,23.6499,23.6499,23.62,23.62,1503,0
+USFI.US,D,20240702,000000,23.691,23.72,23.691,23.72,455,0
+USFI.US,D,20240703,000000,23.79,23.9402,23.79,23.9402,360,0
+USFI.US,D,20240705,000000,24.15,24.15,24.15,24.15,1,0
+USFI.US,D,20240708,000000,24.16,24.16,24.16,24.16,1,0
+USFI.US,D,20240709,000000,24.1217,24.1217,24.1217,24.1217,1,0
+USFI.US,D,20240710,000000,24.1554,24.1554,24.1554,24.1554,1,0
+USFI.US,D,20240711,000000,24.43,24.43,24.3616,24.3616,100,0
+USFI.US,D,20240712,000000,24.45,24.45,24.45,24.45,3,0
+USFI.US,D,20240715,000000,24.37,24.37,24.3247,24.3247,114,0
+USFI.US,D,20240716,000000,24.341,24.484,24.341,24.484,800,0
+USFI.US,D,20240717,000000,24.43,24.5,24.43,24.4956,1501,0
+USFI.US,D,20240718,000000,24.41,24.45,24.3951,24.3951,755,0
+USFI.US,D,20240719,000000,24.29,24.29,24.29,24.29,1,0
+USFI.US,D,20240722,000000,24.33,24.33,24.26,24.26,119,0
+USFI.US,D,20240723,000000,24.31,24.31,24.24,24.24,103,0
+USFI.US,D,20240724,000000,24.35,24.35,24.1944,24.1944,429,0
+USFI.US,D,20240725,000000,24.34,24.34,24.26,24.26,103,0
+USFI.US,D,20240726,000000,24.39,24.4153,24.39,24.4153,142,0
+USFI.US,D,20240729,000000,24.5,24.51,24.47,24.47,521,0
+USFI.US,D,20240730,000000,24.47,24.53,24.44,24.51,611,0
+USFI.US,D,20240731,000000,24.61,24.7484,24.61,24.7484,601,0
+USFI.US,D,20240801,000000,24.73,24.8319,24.73,24.8319,250,0
+USFI.US,D,20240802,000000,25.3559,25.3559,25.3559,25.3559,41,0
+USFI.US,D,20240805,000000,25.62,25.62,25.3401,25.3789,1003,0
+USFI.US,D,20240806,000000,25.0895,25.0895,25.0895,25.0895,2,0
+USFI.US,D,20240807,000000,24.95,24.95,24.95,24.95,2,0
+USFI.US,D,20240808,000000,24.8503,24.8503,24.8503,24.8503,1,0
+USFI.US,D,20240809,000000,24.98,24.98,24.98,24.98,2,0
+USFI.US,D,20240812,000000,25.0519,25.0519,25.0519,25.0519,6,0
+USFI.US,D,20240813,000000,25.19,25.19,25.19,25.19,1,0
+USFI.US,D,20240814,000000,25.25,25.25,25.25,25.25,1,0
+USFI.US,D,20240815,000000,25.03,25.03,25.03,25.03,1,0
+USFI.US,D,20240816,000000,25.12,25.12,25.12,25.12,13,0
+USFI.US,D,20240819,000000,25.155,25.155,25.155,25.155,2,0
+USFI.US,D,20240820,000000,25.275,25.275,25.275,25.275,115,0
+USFI.US,D,20240821,000000,25.335,25.335,25.335,25.335,195,0
+USFI.US,D,20240822,000000,25.18,25.18,25.18,25.18,9,0
+USFI.US,D,20240823,000000,25.32,25.32,25.32,25.32,3,0
+USFI.US,D,20240826,000000,25.2858,25.2858,25.2858,25.2858,172,0
+USFI.US,D,20240827,000000,25.29,25.29,25.29,25.29,3,0
+USFI.US,D,20240828,000000,25.27,25.27,25.265,25.265,156,0
+USFI.US,D,20240829,000000,25.215,25.215,25.215,25.215,3,0
+USFI.US,D,20240830,000000,25.1057,25.1057,25.1057,25.1057,2,0
+USFI.US,D,20240903,000000,25.2,25.205,25.2,25.205,104,0
+USFI.US,D,20240904,000000,25.3844,25.3844,25.3844,25.3844,1,0
+USFI.US,D,20240905,000000,25.45,25.45,25.44,25.44,804,0
+USFI.US,D,20240906,000000,25.52,25.52,25.48,25.48,135,0
+USFI.US,D,20240909,000000,25.55,25.55,25.55,25.55,21,0
+USFI.US,D,20240910,000000,25.6195,25.69,25.613,25.69,570,0
+USFI.US,D,20240911,000000,25.67,25.67,25.67,25.67,1,0
+USFI.US,D,20240912,000000,25.6,25.61,25.6,25.61,412,0
+USFI.US,D,20240913,000000,25.65,25.65,25.65,25.65,4,0
+USFI.US,D,20240916,000000,25.65,25.725,25.65,25.725,401,0
+USFI.US,D,20240917,000000,25.67,25.67,25.67,25.67,42,0
+USFI.US,D,20240918,000000,25.59,25.6,25.57,25.57,550,0
+USFI.US,D,20240919,000000,25.56,25.56,25.56,25.56,1,0
+USFI.US,D,20240920,000000,25.56,25.56,25.56,25.56,1,0
+USFI.US,D,20240923,000000,25.545,25.545,25.53,25.53,821,0
+USFI.US,D,20240924,000000,25.54,25.54,25.54,25.54,1,0
+USFI.US,D,20240925,000000,25.455,25.455,25.455,25.455,50,0
+USFI.US,D,20240926,000000,25.455,25.455,25.455,25.455,1,0
+USFI.US,D,20240927,000000,25.51,25.51,25.51,25.51,94,0
+USFI.US,D,20241001,000000,25.435,25.435,25.435,25.435,51,0
+USFI.US,D,20241002,000000,25.36,25.36,25.36,25.36,52,0
+USFI.US,D,20241003,000000,25.29,25.29,25.29,25.29,2,0
+USFI.US,D,20241004,000000,25.1,25.1,25.1,25.1,1,0
+USFI.US,D,20241007,000000,25.025,25.025,25.025,25.025,1,0
+USFI.US,D,20241008,000000,25.037,25.037,25.037,25.037,2,0
+USFI.US,D,20241009,000000,25.024,25.024,24.975,24.975,226,0
+USFI.US,D,20241010,000000,24.925,24.925,24.925,24.925,1,0
+USFI.US,D,20241011,000000,24.97,24.97,24.97,24.97,1,0
+USFI.US,D,20241014,000000,24.92,24.92,24.92,24.92,3,0
+USFI.US,D,20241015,000000,25.035,25.035,25.035,25.035,1,0
+USFI.US,D,20241016,000000,25.085,25.085,25.085,25.085,2,0
+USFI.US,D,20241017,000000,24.9429,24.9429,24.9429,24.9429,2,0
+USFI.US,D,20241018,000000,24.9772,24.9772,24.9772,24.9772,2,0
+USFI.US,D,20241021,000000,24.7853,24.7853,24.7853,24.7853,16,0
+USFI.US,D,20241022,000000,24.765,24.765,24.765,24.765,2,0
+USFI.US,D,20241023,000000,24.695,24.695,24.695,24.695,3,0
+USFI.US,D,20241024,000000,24.77,24.77,24.77,24.77,2,0
+USFI.US,D,20241025,000000,24.7,24.7,24.7,24.7,44,0
+USFI.US,D,20241028,000000,24.66,24.66,24.66,24.66,10,0
+USFI.US,D,20241029,000000,24.57,24.6856,24.57,24.6856,204,0
+USFI.US,D,20241030,000000,24.66,24.66,24.66,24.66,75,0
+USFI.US,D,20241031,000000,24.6607,24.6607,24.6607,24.6607,1,0
+USFI.US,D,20241104,000000,24.55,24.55,24.55,24.55,52,0
+USFI.US,D,20241105,000000,24.6075,24.6075,24.6075,24.6075,1,0
+USFI.US,D,20241106,000000,24.3497,24.3497,24.3497,24.3497,54,0
+USFI.US,D,20241107,000000,24.5378,24.5378,24.5378,24.5378,3,0
+USFI.US,D,20241108,000000,24.61,24.61,24.61,24.61,8,0
+USFI.US,D,20241113,000000,24.4136,24.4136,24.36,24.36,141,0
+USFI.US,D,20241118,000000,24.3995,24.3995,24.385,24.385,251,0
+USFI.US,D,20241119,000000,24.46,24.4685,24.43,24.43,403,0
+USFI.US,D,20241209,000000,24.81,24.81,24.8,24.8,115,0
+USFI.US,D,20241219,000000,24.095,24.0973,24.07,24.095,1411,0
+USFI.US,D,20241231,000000,24.14,24.1449,24.07,24.1449,2396,0
+USFI.US,D,20250124,000000,24.134,24.135,24.134,24.135,330,0
+USFI.US,D,20250131,000000,24.24,24.24,24.22,24.225,780,0
+USFI.US,D,20250205,000000,24.28,24.285,24.28,24.285,104,0
+USFI.US,D,20250212,000000,24.075,24.095,24.075,24.095,131,0
+USFI.US,D,20250214,000000,24.25,24.25,24.25,24.25,103,0
+USFI.US,D,20250219,000000,24.19,24.215,24.19,24.215,5131,0
+USFI.US,D,20250228,000000,24.52,24.52,24.495,24.495,3170,0
+USFI.US,D,20250306,000000,24.38,24.38,24.335,24.335,502,0
+USFI.US,D,20250311,000000,24.395,24.395,24.39,24.39,201,0
+USFI.US,D,20250313,000000,24.35,24.355,24.35,24.355,203,0
+USFI.US,D,20250319,000000,24.4,24.455,24.3999,24.455,455,0
+USFI.US,D,20250320,000000,24.47,24.47,24.46,24.46,124,0
+USFI.US,D,20250328,000000,24.46,24.49,24.46,24.49,733,0
+USFI.US,D,20250331,000000,24.52,24.55,24.52,24.55,100,0
+USFI.US,D,20250404,000000,24.69,24.69,24.68,24.68,380,0
+USFI.US,D,20250411,000000,23.9,24.0603,23.9,24.0603,126,0
+USFI.US,D,20250415,000000,24.25,24.265,24.2475,24.265,300,0
+USFI.US,D,20250509,000000,24.27,24.29,24.24,24.24,401,0
+USFI.US,D,20250602,000000,24.25,24.25,24.115,24.115,1503,0
+USFI.US,D,20250604,000000,24.23,24.3,24.23,24.3,1007,0
+USFI.US,D,20250605,000000,24.28,24.28,24.27,24.27,102,0
+USFI.US,D,20250610,000000,24.15,24.155,24.15,24.155,645,0
+USFI.US,D,20250617,000000,24.26,24.32,24.2599,24.32,857,0
+USFI.US,D,20250630,000000,24.54,24.6073,24.54,24.6073,103,0
+USFI.US,D,20250716,000000,24.07,24.16,24.07,24.16,104,0
+USFI.US,D,20250806,000000,24.5,24.6,24.5,24.6,107,0
+USFI.US,D,20250827,000000,24.48,24.55,24.48,24.55,103,0
+USFI.US,D,20251002,000000,24.8586,24.8586,24.845,24.845,6034,0
+USFI.US,D,20251030,000000,24.93,24.93,24.925,24.925,112,0
+USFI.US,D,20251031,000000,24.91,24.915,24.91,24.915,211,0
+USFI.US,D,20251103,000000,24.79,24.805,24.79,24.805,203,0
+USFI.US,D,20251104,000000,24.8395,24.8395,24.825,24.825,1219,0
+USFI.US,D,20251105,000000,24.75,24.75,24.739,24.739,218,0
+USFI.US,D,20251107,000000,24.84,24.84,24.815,24.815,105,0
+USFI.US,D,20251113,000000,24.83,24.83,24.81,24.81,105,0
+USFI.US,D,20251114,000000,24.8,24.8,24.78,24.78,203,0
+USFI.US,D,20251118,000000,24.83,24.83,24.815,24.815,204,0
+USFI.US,D,20251119,000000,24.83,24.83,24.81,24.81,107,0
+USFI.US,D,20251120,000000,24.83,24.855,24.83,24.855,304,0
+USFI.US,D,20251121,000000,24.9,24.915,24.88,24.915,206,0
+USFI.US,D,20251125,000000,24.98,25.01,24.98,24.995,304,0
+USFI.US,D,20251128,000000,24.97,24.9835,24.97,24.9835,204,0
+USFI.US,D,20251203,000000,24.8893,24.8893,24.88,24.88,1211,0
+USFI.US,D,20251204,000000,24.81,24.815,24.81,24.815,122,0
+USFI.US,D,20251205,000000,24.79,24.79,24.77,24.77,210,0
+USFI.US,D,20251209,000000,24.69,24.71,24.69,24.71,3795,0
+USFI.US,D,20251210,000000,24.73,24.7681,24.71,24.7681,1738,0
+USFI.US,D,20251211,000000,24.78,24.78,24.77,24.77,110,0
+USFI.US,D,20251212,000000,24.73,24.73,24.72,24.725,203,0
+USFI.US,D,20251215,000000,24.76,24.76,24.745,24.745,104,0
+USFI.US,D,20251216,000000,24.77,24.815,24.77,24.795,5442,0
+USFI.US,D,20251217,000000,24.79,24.81,24.79,24.805,2686,0
+USFI.US,D,20251218,000000,24.85,24.85,24.84,24.84,5667,0
+USFI.US,D,20251223,000000,24.68,24.69,24.68,24.685,4059,0
+USFI.US,D,20251224,000000,24.7,24.74,24.7,24.735,2381,0
+USFI.US,D,20251226,000000,24.73,24.735,24.73,24.735,108,0
+USFI.US,D,20260106,000000,24.71,24.735,24.71,24.735,203,0
+USFI.US,D,20260107,000000,24.7799,24.7799,24.77,24.77,3029,0
+USFI.US,D,20260108,000000,24.73,24.73,24.72,24.72,104,0
+USFI.US,D,20260113,000000,24.73,24.74,24.73,24.74,204,0
+USFI.US,D,20260116,000000,24.72,24.72,24.705,24.705,203,0
+USFI.US,D,20260128,000000,24.71,24.72,24.71,24.715,2114,0
+USFI.US,D,20260129,000000,24.72,24.7289,24.72,24.7289,639,0
+USFI.US,D,20260211,000000,24.72,24.72,24.7,24.7,1465,0
+USFI.US,D,20260212,000000,24.73,24.74,24.73,24.74,1050,0
+USFI.US,D,20260213,000000,24.78,24.78,24.78,24.78,949,0
diff --git a/daily/us/nasdaq etfs/vigi.us.txt b/daily/us/nasdaq etfs/vigi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d6943bc54789a5d44c67e5a421144ffb006e3ac
--- /dev/null
+++ b/daily/us/nasdaq etfs/vigi.us.txt	
@@ -0,0 +1,2506 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VIGI.US,D,20160303,000000,44.0241,46.2632,43.3413,43.7481,32103.641948946,0
+VIGI.US,D,20160304,000000,43.7667,44.2824,43.7667,43.9633,23547.963354601,0
+VIGI.US,D,20160307,000000,44.084,44.1096,43.526,43.9671,21630.416546161,0
+VIGI.US,D,20160308,000000,43.9072,43.9072,43.5839,43.5839,11661.005193363,0
+VIGI.US,D,20160309,000000,43.9789,44.0241,43.6783,43.8787,8471.2006829332,0
+VIGI.US,D,20160310,000000,44.2315,44.2315,43.5221,43.7755,24313.353588118,0
+VIGI.US,D,20160311,000000,44.361,44.6206,44.2914,44.5782,15709.838104177,0
+VIGI.US,D,20160314,000000,44.3964,44.5606,44.368,44.5104,14596.358163395,0
+VIGI.US,D,20160315,000000,44.2924,44.2924,43.9633,44.141,21910.313240598,0
+VIGI.US,D,20160316,000000,44.1096,44.7462,43.9633,44.7462,14036.56477452,0
+VIGI.US,D,20160317,000000,45.3113,45.3113,44.646,44.9821,28499.590330747,0
+VIGI.US,D,20160318,000000,45.0911,45.2129,45.0351,45.0823,15377.015489337,0
+VIGI.US,D,20160321,000000,45.712,45.712,45.0744,45.1117,14886.43291945,0
+VIGI.US,D,20160322,000000,45.2336,45.2336,44.7748,45.1117,27669.060502888,0
+VIGI.US,D,20160323,000000,45.2169,45.2169,44.7207,44.7954,32129.087102985,0
+VIGI.US,D,20160324,000000,44.6342,44.6342,44.3887,44.5988,16038.589494372,0
+VIGI.US,D,20160328,000000,44.7168,44.8179,44.648,44.701,11235.562217817,0
+VIGI.US,D,20160329,000000,44.591,45.2729,44.428,45.2493,20583.094005882,0
+VIGI.US,D,20160330,000000,45.4251,45.827,45.4251,45.5853,22824.303173708,0
+VIGI.US,D,20160331,000000,45.5765,45.6442,45.3927,45.4006,35532.63090735,0
+VIGI.US,D,20160401,000000,44.6755,45.2415,44.5949,45.1992,19531.700240957,0
+VIGI.US,D,20160404,000000,45.5184,45.5184,45.1667,45.1983,16324.593025779,0
+VIGI.US,D,20160405,000000,44.7748,44.7748,44.5232,44.5988,15291.519771764,0
+VIGI.US,D,20160406,000000,44.9103,45.3927,44.8681,45.2669,21982.577478072,0
+VIGI.US,D,20160407,000000,45.2895,45.2895,44.8347,44.9005,17610.082207871,0
+VIGI.US,D,20160408,000000,45.492,45.492,45.1726,45.1815,22221.761926045,0
+VIGI.US,D,20160411,000000,45.7956,45.8643,45.5184,45.5352,46257.254432049,0
+VIGI.US,D,20160412,000000,45.5352,46.0323,45.376,45.9586,26887.385370785,0
+VIGI.US,D,20160413,000000,46.33,46.3507,46.1876,46.3467,16019.251177302,0
+VIGI.US,D,20160414,000000,46.5953,46.5953,46.3861,46.4557,27000.361854722,0
+VIGI.US,D,20160415,000000,46.5403,46.5403,46.3635,46.3762,24714.369215786,0
+VIGI.US,D,20160418,000000,46.5049,46.8409,46.2877,46.7908,74810.788489361,0
+VIGI.US,D,20160419,000000,47.4893,47.516,47.3116,47.4727,18406.006626236,0
+VIGI.US,D,20160420,000000,47.287,47.3912,47.0256,47.2026,29657.853742639,0
+VIGI.US,D,20160421,000000,47.0344,47.0344,46.7329,46.8164,21846.191452418,0
+VIGI.US,D,20160422,000000,46.4459,46.8233,46.4459,46.6601,15326.125181258,0
+VIGI.US,D,20160425,000000,46.4382,46.4382,46.33,46.3635,14580.07326481,0
+VIGI.US,D,20160426,000000,46.5472,46.5796,46.3635,46.4233,31725.018056834,0
+VIGI.US,D,20160427,000000,46.4293,46.6297,46.3369,46.5885,14949.536901468,0
+VIGI.US,D,20160428,000000,46.4205,46.6395,46.1895,46.2553,101297.15823248,0
+VIGI.US,D,20160429,000000,46.0677,46.3035,45.9488,46.1001,22853.819552395,0
+VIGI.US,D,20160502,000000,46.4557,46.4557,46.2259,46.3861,17010.594378692,0
+VIGI.US,D,20160503,000000,46.0677,46.0677,45.5518,45.595,27667.024890564,0
+VIGI.US,D,20160504,000000,45.5087,45.5087,44.9457,45.046,22620.74194139,0
+VIGI.US,D,20160505,000000,46.4293,46.4293,44.8347,44.9545,27780.001374502,0
+VIGI.US,D,20160506,000000,44.9015,45.0292,44.7924,45.0292,24218.69761509,0
+VIGI.US,D,20160509,000000,45.5765,45.5765,45.095,45.1599,16208.563123358,0
+VIGI.US,D,20160510,000000,45.6276,45.827,45.5254,45.827,22115.91008524,0
+VIGI.US,D,20160511,000000,45.7886,45.8516,45.601,45.6187,33264.958779322,0
+VIGI.US,D,20160512,000000,45.881,45.881,45.3377,45.485,21803.443593631,0
+VIGI.US,D,20160513,000000,45.3682,45.3927,44.9889,45.1029,23270.102272485,0
+VIGI.US,D,20160516,000000,45.3849,45.7317,45.3849,45.6541,37647.632111139,0
+VIGI.US,D,20160517,000000,45.5184,45.6354,45.321,45.321,10167.883554308,0
+VIGI.US,D,20160518,000000,45.3328,45.6304,45.0931,45.1815,14428.420146733,0
+VIGI.US,D,20160519,000000,45.1029,45.1029,44.5792,44.8013,24516.914820437,0
+VIGI.US,D,20160520,000000,45.1726,45.1992,45.0508,45.1117,19379.029316718,0
+VIGI.US,D,20160523,000000,45.1992,45.208,44.9771,45.0617,16478.28175618,0
+VIGI.US,D,20160524,000000,45.3073,45.601,45.3073,45.595,9801.4733361344,0
+VIGI.US,D,20160525,000000,46.05,46.2318,45.997,46.2014,24944.393408305,0
+VIGI.US,D,20160526,000000,46.3635,46.4882,46.2426,46.4037,21709.805426765,0
+VIGI.US,D,20160527,000000,46.5885,46.6209,46.4382,46.5089,53438.894708245,0
+VIGI.US,D,20160531,000000,46.7162,46.7643,46.3635,46.4499,19459.436003484,0
+VIGI.US,D,20160601,000000,46.5638,46.5805,46.3683,46.5805,41768.729259427,0
+VIGI.US,D,20160602,000000,46.4382,46.6896,46.4037,46.6808,30562.683420295,0
+VIGI.US,D,20160603,000000,47.0522,47.1632,46.8665,47.1288,55501.987797792,0
+VIGI.US,D,20160606,000000,47.399,47.5523,47.3469,47.511,24177.985368626,0
+VIGI.US,D,20160607,000000,47.8372,47.9021,47.7911,47.8372,27167.282065223,0
+VIGI.US,D,20160608,000000,48.0229,48.0386,47.8421,47.8687,19869.611886606,0
+VIGI.US,D,20160609,000000,47.516,47.516,47.2124,47.3116,99939.404812914,0
+VIGI.US,D,20160610,000000,46.7417,46.7417,46.1238,46.2259,83352.217797444,0
+VIGI.US,D,20160613,000000,45.662,46.0677,45.601,45.6718,38116.840751634,0
+VIGI.US,D,20160614,000000,45.3908,45.4497,44.9849,45.1254,22784.608733406,0
+VIGI.US,D,20160615,000000,45.6098,45.7288,45.4311,45.4311,79465.216066322,0
+VIGI.US,D,20160616,000000,44.9849,45.4841,44.5851,45.4586,115990.20798123,0
+VIGI.US,D,20160617,000000,45.5421,45.661,45.2788,45.5234,153144.20410399,0
+VIGI.US,D,20160620,000000,46.7279,46.7279,46.2957,46.2957,51936.612813735,0
+VIGI.US,D,20160621,000000,46.5245,46.7672,46.3222,46.5658,19348.495131871,0
+VIGI.US,D,20160622,000000,46.7928,46.8537,46.6149,46.6149,13956.158087754,0
+VIGI.US,D,20160623,000000,47.292,47.4245,47.124,47.4245,16353.091598304,0
+VIGI.US,D,20160624,000000,44.8386,45.9616,44.8386,45.1883,190019.32133849,0
+VIGI.US,D,20160627,000000,45.1785,45.1785,44.4014,44.763,72321.234618106,0
+VIGI.US,D,20160628,000000,45.4665,45.8988,45.4665,45.884,76725.281879316,0
+VIGI.US,D,20160629,000000,46.6483,46.7682,46.4735,46.7279,33825.76997436,0
+VIGI.US,D,20160630,000000,46.7457,47.3608,46.7457,47.2418,21572.401594949,0
+VIGI.US,D,20160701,000000,47.6151,47.6663,47.3608,47.624,28927.068918616,0
+VIGI.US,D,20160705,000000,47.1838,47.2162,46.9116,47.0394,48369.202217354,0
+VIGI.US,D,20160706,000000,46.6651,47.0945,46.4657,47.0748,38970.780121209,0
+VIGI.US,D,20160707,000000,47.3351,47.3351,46.8263,46.9716,42394.680048806,0
+VIGI.US,D,20160708,000000,47.2664,47.5021,47.1692,47.4826,61933.504932895,0
+VIGI.US,D,20160711,000000,47.7674,47.8284,47.4963,47.7154,40971.7870349,0
+VIGI.US,D,20160712,000000,48.0808,48.1762,47.8843,48.0957,33337.223016796,0
+VIGI.US,D,20160713,000000,48.3088,48.3088,47.9875,48.0633,44779.399885417,0
+VIGI.US,D,20160714,000000,48.4434,48.4434,48.2793,48.357,33128.572753669,0
+VIGI.US,D,20160715,000000,48.2086,48.2086,47.9246,47.9699,16287.952003962,0
+VIGI.US,D,20160718,000000,48.2086,48.241,47.9433,48.2155,20419.227213866,0
+VIGI.US,D,20160719,000000,47.9355,47.9355,47.7753,47.8599,39282.228806656,0
+VIGI.US,D,20160720,000000,48.8167,48.8167,48.0465,48.2764,17978.528038367,0
+VIGI.US,D,20160721,000000,48.2852,48.2852,47.9355,48.0298,28702.133756904,0
+VIGI.US,D,20160722,000000,48.2322,48.241,48.0808,48.2232,30822.223991501,0
+VIGI.US,D,20160725,000000,48.3412,48.3412,47.9875,48.1045,26698.073424728,0
+VIGI.US,D,20160726,000000,48.461,48.461,48.1476,48.3246,40338.711602389,0
+VIGI.US,D,20160727,000000,48.3246,48.4356,48.0633,48.3334,37349.414905793,0
+VIGI.US,D,20160728,000000,48.1476,48.4788,48.1476,48.3246,21419.730670711,0
+VIGI.US,D,20160729,000000,48.4434,48.6527,48.3048,48.6301,10637.092194801,0
+VIGI.US,D,20160801,000000,48.7323,48.7323,48.3854,48.411,47467.425958182,0
+VIGI.US,D,20160802,000000,48.6046,48.6046,48.1476,48.2803,14515.95147663,0
+VIGI.US,D,20160803,000000,48.1132,48.1968,48.0022,48.1113,44089.327307858,0
+VIGI.US,D,20160804,000000,48.1055,48.2764,48.0219,48.2086,19532.718047118,0
+VIGI.US,D,20160805,000000,48.241,48.2676,48.1055,48.241,22560.691377856,0
+VIGI.US,D,20160808,000000,48.2232,48.2232,48.0553,48.0957,15150.044715302,0
+VIGI.US,D,20160809,000000,48.4591,48.58,48.3942,48.4356,21339.323983945,0
+VIGI.US,D,20160810,000000,48.6046,48.6046,48.2941,48.3599,13979.56762947,0
+VIGI.US,D,20160811,000000,48.7588,48.8914,48.6762,48.8501,21296.576125158,0
+VIGI.US,D,20160812,000000,48.9749,48.9749,48.6536,48.7254,59741.150460825,0
+VIGI.US,D,20160815,000000,49.0525,49.0525,48.9591,49.0103,39318.869828474,0
+VIGI.US,D,20160816,000000,49.0525,49.0525,48.9023,48.9023,36575.882222983,0
+VIGI.US,D,20160817,000000,48.8768,48.8768,48.5122,48.8256,72468.816511537,0
+VIGI.US,D,20160818,000000,48.9425,49.1301,48.8501,49.1301,24021.243219741,0
+VIGI.US,D,20160819,000000,48.802,48.802,48.4356,48.6714,79397.023053496,0
+VIGI.US,D,20160822,000000,48.58,48.6812,48.4788,48.6536,23831.931273684,0
+VIGI.US,D,20160823,000000,49.0182,49.0182,48.6664,48.6812,15082.869508637,0
+VIGI.US,D,20160824,000000,48.6969,48.6969,48.4168,48.4356,35135.686504329,0
+VIGI.US,D,20160825,000000,48.4356,48.4356,48.2577,48.3009,37819.641352449,0
+VIGI.US,D,20160826,000000,48.4945,48.7715,47.8195,47.9699,47011.448797789,0
+VIGI.US,D,20160829,000000,47.9256,48.1998,47.9089,48.1526,41807.405893567,0
+VIGI.US,D,20160830,000000,48.3412,48.3412,48.0289,48.1025,31077.693338061,0
+VIGI.US,D,20160831,000000,47.9521,47.9521,47.5199,47.6839,23247.71053693,0
+VIGI.US,D,20160901,000000,47.7508,47.8814,47.6564,47.8489,9458.4726596777,0
+VIGI.US,D,20160902,000000,48.4945,48.6046,48.4022,48.5721,24778.491003966,0
+VIGI.US,D,20160906,000000,49.0869,49.365,49.0397,49.3217,34560.62602303,0
+VIGI.US,D,20160907,000000,49.3749,49.3749,49.1154,49.1626,23407.506104301,0
+VIGI.US,D,20160908,000000,49.1793,49.195,48.9838,49.1037,23656.868613891,0
+VIGI.US,D,20160909,000000,48.5888,48.5888,47.8843,47.8843,65702.441149271,0
+VIGI.US,D,20160912,000000,47.7753,48.3776,47.5297,48.35,25549.988074452,0
+VIGI.US,D,20160913,000000,48.0141,48.0141,47.3783,47.5199,20994.287695165,0
+VIGI.US,D,20160914,000000,47.6927,47.7585,47.4953,47.5199,14574.984234002,0
+VIGI.US,D,20160915,000000,47.6997,48.1065,47.6398,48.0072,26057.873349087,0
+VIGI.US,D,20160916,000000,48.0229,48.0229,47.4864,47.6073,52826.175398966,0
+VIGI.US,D,20160919,000000,48.0966,48.0966,47.7508,47.7585,17246.725408182,0
+VIGI.US,D,20160920,000000,48.1742,48.2282,47.9708,48.0141,16394.82165093,0
+VIGI.US,D,20160921,000000,48.2694,48.5908,47.9797,48.5652,15143.937878332,0
+VIGI.US,D,20160922,000000,48.862,49.0722,48.862,48.9229,15314.92931348,0
+VIGI.US,D,20160923,000000,48.914,48.914,48.6006,48.6468,20661.465080325,0
+VIGI.US,D,20160926,000000,48.5652,48.5652,48.1575,48.1831,16563.777473754,0
+VIGI.US,D,20160927,000000,48.352,48.5486,48.1742,48.4543,16725.608653448,0
+VIGI.US,D,20160928,000000,48.6704,48.858,48.352,48.8128,18257.406926644,0
+VIGI.US,D,20160929,000000,48.744,48.744,48.13,48.2252,35236.449314327,0
+VIGI.US,D,20160930,000000,48.3952,48.521,48.1663,48.3618,11952.097755578,0
+VIGI.US,D,20161003,000000,48.3698,48.4523,48.243,48.413,28786.611668316,0
+VIGI.US,D,20161004,000000,48.574,48.574,47.962,48.0386,35396.244881697,0
+VIGI.US,D,20161005,000000,48.3785,48.3785,48.129,48.2341,22418.198515233,0
+VIGI.US,D,20161006,000000,48.0386,48.0386,47.7753,47.9177,19387.171766011,0
+VIGI.US,D,20161007,000000,48.0563,48.0563,47.3341,47.6564,36556.543905912,0
+VIGI.US,D,20161010,000000,47.961,48.0376,47.8519,47.8608,9807.5801731039,0
+VIGI.US,D,20161011,000000,47.7154,47.7154,47.1672,47.1838,14153.612483103,0
+VIGI.US,D,20161012,000000,47.1917,47.2575,47.0886,47.2231,15502.205647213,0
+VIGI.US,D,20161013,000000,46.8253,47.0778,46.5216,46.9598,18061.988143618,0
+VIGI.US,D,20161014,000000,47.113,47.3773,46.9598,46.9598,20785.637432039,0
+VIGI.US,D,20161017,000000,47.0119,47.0119,46.783,46.8085,11797.391219017,0
+VIGI.US,D,20161018,000000,47.4638,47.4638,47.283,47.343,12094.590618201,0
+VIGI.US,D,20161019,000000,47.5365,47.5523,47.396,47.4786,16705.252530215,0
+VIGI.US,D,20161020,000000,47.4786,47.4864,47.283,47.343,18500.662599264,0
+VIGI.US,D,20161021,000000,47.1318,47.1582,47.003,47.1582,13806.540582,0
+VIGI.US,D,20161024,000000,47.3254,47.3254,47.0198,47.0974,37329.058782561,0
+VIGI.US,D,20161025,000000,46.7427,46.9116,46.7427,46.7751,11952.097755578,0
+VIGI.US,D,20161026,000000,46.7162,46.7162,46.4362,46.5472,18751.042915015,0
+VIGI.US,D,20161027,000000,46.8518,46.8518,46.5747,46.5953,11102.229610649,0
+VIGI.US,D,20161028,000000,46.5403,46.5403,46.3193,46.3683,32625.776509842,0
+VIGI.US,D,20161031,000000,46.4018,46.4362,46.1984,46.3753,22633.973421491,0
+VIGI.US,D,20161101,000000,46.5138,46.5138,46.0372,46.2583,9315.9797970548,0
+VIGI.US,D,20161102,000000,46.2239,46.3193,45.9626,45.995,24666.53232619,0
+VIGI.US,D,20161103,000000,46.0195,46.0422,45.715,45.7975,33019.667494379,0
+VIGI.US,D,20161104,000000,45.776,45.776,45.4527,45.485,32933.153970643,0
+VIGI.US,D,20161107,000000,46.0805,46.1394,45.9272,46.0884,30097.546004447,0
+VIGI.US,D,20161108,000000,46.2161,46.3753,46.0195,46.2063,13920.534872098,0
+VIGI.US,D,20161109,000000,46.3841,46.3841,45.8595,46.2161,136106.12895893,0
+VIGI.US,D,20161110,000000,45.9439,45.9439,45.2493,45.3161,46931.042111023,0
+VIGI.US,D,20161111,000000,45.1647,45.1647,44.368,44.5861,43558.032491506,0
+VIGI.US,D,20161114,000000,44.4162,44.4162,43.974,44.0693,57292.308836034,0
+VIGI.US,D,20161115,000000,43.8737,44.2982,43.8737,44.2982,28818.163659326,0
+VIGI.US,D,20161116,000000,44.1459,44.1872,44.0456,44.1233,61767.602528555,0
+VIGI.US,D,20161117,000000,44.3582,44.4338,44.1941,44.2216,55226.162328001,0
+VIGI.US,D,20161118,000000,44.1057,44.1145,43.9435,43.974,28567.783343574,0
+VIGI.US,D,20161121,000000,44.1784,44.254,44.0349,44.2128,51843.992453029,0
+VIGI.US,D,20161122,000000,44.3158,44.3158,44.0456,44.2128,21880.796861912,0
+VIGI.US,D,20161123,000000,43.9435,44.0123,43.6793,43.9671,44588.052327038,0
+VIGI.US,D,20161125,000000,44.1549,44.3415,44.1549,44.3326,9394.3508714974,0
+VIGI.US,D,20161128,000000,44.477,44.477,44.1961,44.1961,21552.045471718,0
+VIGI.US,D,20161129,000000,44.3758,44.477,44.1941,44.4162,30811.028123724,0
+VIGI.US,D,20161130,000000,44.6814,44.6883,44.3512,44.4672,44113.754655736,0
+VIGI.US,D,20161201,000000,44.3758,44.3758,44.0791,44.0968,34332.637442833,0
+VIGI.US,D,20161202,000000,44.0968,44.2236,44.0025,44.1479,39725.992293111,0
+VIGI.US,D,20161205,000000,44.5861,44.5861,44.2471,44.477,64596.08585162,0
+VIGI.US,D,20161206,000000,44.3503,44.4506,44.2334,44.425,27625.29483794,0
+VIGI.US,D,20161207,000000,44.4162,44.647,44.3158,44.6206,79149.69615623,0
+VIGI.US,D,20161208,000000,44.5861,44.5959,44.3415,44.4928,61523.329049772,0
+VIGI.US,D,20161209,000000,44.4928,44.8563,44.4928,44.7728,71031.674211368,0
+VIGI.US,D,20161212,000000,44.7805,44.8828,44.7138,44.7805,27715.879586321,0
+VIGI.US,D,20161213,000000,45.2493,45.4006,45.1019,45.3515,41087.816937321,0
+VIGI.US,D,20161214,000000,45.3859,45.3859,44.4544,44.4544,123891.43721367,0
+VIGI.US,D,20161215,000000,44.4849,44.5094,44.3326,44.4672,27227.332628757,0
+VIGI.US,D,20161216,000000,44.535,44.535,44.2727,44.3758,47894.904546052,0
+VIGI.US,D,20161219,000000,44.3847,44.5183,44.2727,44.3503,99852.891289179,0
+VIGI.US,D,20161220,000000,44.4162,44.5969,44.4162,44.5606,39773.829182706,0
+VIGI.US,D,20161221,000000,44.4426,44.6156,44.4426,44.5104,39605.891166043,0
+VIGI.US,D,20161222,000000,44.3758,44.5262,44.3758,44.428,38372.310098193,0
+VIGI.US,D,20161223,000000,44.2814,44.4584,44.2814,44.425,40891.380348134,0
+VIGI.US,D,20161227,000000,44.425,44.6273,44.425,44.481,80722.206675889,0
+VIGI.US,D,20161228,000000,44.5282,44.6332,44.4672,44.5084,55434.812591127,0
+VIGI.US,D,20161229,000000,44.6637,45.0193,44.6637,44.9791,72996.040103241,0
+VIGI.US,D,20161230,000000,45.4035,45.4035,44.9015,44.9192,57189.510413712,0
+VIGI.US,D,20170103,000000,45.2022,45.2022,45.0223,45.1137,81545.611860617,0
+VIGI.US,D,20170104,000000,45.4733,45.5666,45.2679,45.5588,66373.17540976,0
+VIGI.US,D,20170105,000000,45.9233,46.2034,45.9184,46.1188,88619.364683685,0
+VIGI.US,D,20170106,000000,46.0951,46.0951,45.771,45.8988,141753.93534962,0
+VIGI.US,D,20170109,000000,45.9842,46.0245,45.828,45.992,147919.80507654,0
+VIGI.US,D,20170110,000000,46.1345,46.2543,46.0157,46.1188,94248.850563452,0
+VIGI.US,D,20170111,000000,46.0618,46.2819,45.9065,46.1777,82376.141688477,0
+VIGI.US,D,20170112,000000,46.1954,46.1954,45.9498,46.1433,82568.507053018,0
+VIGI.US,D,20170113,000000,46.3428,46.3428,46.0951,46.2466,80391.419673372,0
+VIGI.US,D,20170117,000000,46.2553,46.4165,46.2466,46.2985,97671.732684886,0
+VIGI.US,D,20170118,000000,46.3428,46.3428,46,46,42389.591017998,0
+VIGI.US,D,20170119,000000,46.0432,46.0432,45.8378,45.9596,31856.315051679,0
+VIGI.US,D,20170120,000000,46.052,46.0706,45.9056,45.9686,61068.369695541,0
+VIGI.US,D,20170123,000000,45.9842,46.2209,45.9204,46.1954,39760.597702605,0
+VIGI.US,D,20170124,000000,46.1109,46.4765,46.1109,46.3428,97865.115855589,0
+VIGI.US,D,20170125,000000,46.6611,46.8095,46.5245,46.6975,93542.493087307,0
+VIGI.US,D,20170126,000000,46.4941,46.6385,46.4941,46.5119,55359.494935169,0
+VIGI.US,D,20170127,000000,46.725,46.725,46.5089,46.5541,65923.305086337,0
+VIGI.US,D,20170130,000000,46.4519,46.4519,46.2387,46.3428,67595.560609832,0
+VIGI.US,D,20170131,000000,46.2298,46.6101,46.2298,46.6031,58855.659100239,0
+VIGI.US,D,20170201,000000,46.9116,46.9196,46.5019,46.6886,104869.65785967,0
+VIGI.US,D,20170202,000000,46.7821,46.8154,46.5541,46.6701,60740.636111508,0
+VIGI.US,D,20170203,000000,46.8675,46.9578,46.721,46.9176,70886.127930261,0
+VIGI.US,D,20170206,000000,46.7417,46.7702,46.5885,46.6533,94402.539293852,0
+VIGI.US,D,20170207,000000,46.6611,46.6611,46.4607,46.5707,42069.999883258,0
+VIGI.US,D,20170208,000000,46.725,46.7554,46.5119,46.6975,55273.999217595,0
+VIGI.US,D,20170209,000000,46.9598,47.0748,46.8675,46.9697,61819.510642796,0
+VIGI.US,D,20170210,000000,47.0374,47.1917,46.9254,47.1328,67587.41816054,0
+VIGI.US,D,20170213,000000,47.3076,47.3076,47.1386,47.2664,79234.174067641,0
+VIGI.US,D,20170214,000000,47.2231,47.2231,46.8852,47.0984,70695.798178043,0
+VIGI.US,D,20170215,000000,47.1926,47.4707,47.1406,47.4472,45515.273740248,0
+VIGI.US,D,20170216,000000,47.4973,47.7115,47.4973,47.6348,38180.962539813,0
+VIGI.US,D,20170217,000000,47.7615,47.8391,47.6348,47.7115,40620.643909151,0
+VIGI.US,D,20170221,000000,47.7537,47.8647,47.6593,47.7881,82577.667308472,0
+VIGI.US,D,20170222,000000,47.8047,47.9217,47.7281,47.8716,35984.536843097,0
+VIGI.US,D,20170223,000000,48.1349,48.1506,47.9217,47.9305,104473.73126281,0
+VIGI.US,D,20170224,000000,47.7537,47.7881,47.6348,47.6682,75803.149496913,0
+VIGI.US,D,20170227,000000,47.6515,47.7222,47.5659,47.6181,80395.490898019,0
+VIGI.US,D,20170228,000000,47.6083,47.626,47.3518,47.3803,52377.322881704,0
+VIGI.US,D,20170301,000000,47.736,47.9403,47.5906,47.8303,62924.848134286,0
+VIGI.US,D,20170302,000000,47.7439,47.7439,47.5659,47.5759,106676.26379649,0
+VIGI.US,D,20170303,000000,47.8225,47.8981,47.5926,47.7969,50626.696283765,0
+VIGI.US,D,20170306,000000,47.8804,47.9483,47.6535,47.8097,55151.862478204,0
+VIGI.US,D,20170307,000000,47.8137,47.8303,47.5867,47.6682,63462.249787606,0
+VIGI.US,D,20170308,000000,47.6426,47.7281,47.3518,47.3518,57362.537461183,0
+VIGI.US,D,20170309,000000,47.284,47.5474,47.284,47.5051,46447.584184267,0
+VIGI.US,D,20170310,000000,47.956,47.9885,47.7065,47.9483,51735.087193739,0
+VIGI.US,D,20170313,000000,48.188,48.3236,48.1349,48.2135,84327.27610025,0
+VIGI.US,D,20170314,000000,48.1624,48.1624,47.9483,47.9483,77137.493374761,0
+VIGI.US,D,20170315,000000,48.188,48.8256,47.9649,48.7323,54652.119652863,0
+VIGI.US,D,20170316,000000,48.8679,49.2785,48.8679,48.9376,180009.19773922,0
+VIGI.US,D,20170317,000000,49.1567,49.1902,48.9719,49.029,67931.436643159,0
+VIGI.US,D,20170320,000000,49.2421,49.2678,49.0535,49.1479,85148.645672654,0
+VIGI.US,D,20170321,000000,49.4436,49.5054,48.6979,48.7077,77423.496906168,0
+VIGI.US,D,20170322,000000,48.5868,48.971,48.5868,48.8266,68937.029130811,0
+VIGI.US,D,20170323,000000,48.9219,49.1823,48.7932,48.8443,58838.356395492,0
+VIGI.US,D,20170324,000000,49.1499,49.2363,49.0043,49.0043,61837.831153705,0
+VIGI.US,D,20170327,000000,49.2451,49.3807,49.0261,49.2775,99033.557329098,0
+VIGI.US,D,20170328,000000,49.4475,49.6038,49.3561,49.4555,57089.765409876,0
+VIGI.US,D,20170329,000000,49.473,49.6136,49.2275,49.4908,100423.88054583,0
+VIGI.US,D,20170330,000000,49.5173,49.5595,49.1823,49.1823,47441.980804143,0
+VIGI.US,D,20170331,000000,49.2696,49.3129,49.0624,49.1057,106220.2866361,0
+VIGI.US,D,20170403,000000,49.3051,49.3463,48.9376,49.1243,83731.859495718,0
+VIGI.US,D,20170404,000000,49.2363,49.4908,49.1243,49.4908,205946.96996124,0
+VIGI.US,D,20170405,000000,49.5704,49.6421,49.1823,49.1823,113359.17905351,0
+VIGI.US,D,20170406,000000,49.3895,49.3895,49.1645,49.2196,85327.779557094,0
+VIGI.US,D,20170407,000000,49.2521,49.3974,49.1823,49.2864,128243.57636064,0
+VIGI.US,D,20170410,000000,49.7128,49.7128,49.2696,49.364,97937.380093063,0
+VIGI.US,D,20170411,000000,50.0233,50.0233,49.2421,49.5605,67637.290662458,0
+VIGI.US,D,20170412,000000,49.7305,49.8602,49.5311,49.8602,52630.756615941,0
+VIGI.US,D,20170413,000000,50.0724,50.0724,49.4819,49.536,52931.00943361,0
+VIGI.US,D,20170417,000000,49.7305,49.9202,49.7305,49.9202,69257.638071713,0
+VIGI.US,D,20170418,000000,49.5704,49.6558,49.3739,49.6558,65072.419135245,0
+VIGI.US,D,20170419,000000,49.695,49.695,49.2275,49.3129,50127.971264584,0
+VIGI.US,D,20170420,000000,49.6136,49.8769,49.582,49.7472,87604.611940577,0
+VIGI.US,D,20170421,000000,49.6636,49.6903,49.4249,49.6391,79808.21674278,0
+VIGI.US,D,20170424,000000,50.8594,50.8594,50.3141,50.5185,85818.362126982,0
+VIGI.US,D,20170425,000000,50.7896,50.8515,50.5872,50.6481,96077.848235833,0
+VIGI.US,D,20170426,000000,50.6727,50.7337,50.4723,50.5685,127879.20175479,0
+VIGI.US,D,20170427,000000,50.6481,50.8338,50.5518,50.8083,74289.671734626,0
+VIGI.US,D,20170428,000000,50.6481,50.8133,50.5852,50.6885,143883.18583966,0
+VIGI.US,D,20170501,000000,51.5599,51.5599,50.6638,50.8427,129392.67951707,0
+VIGI.US,D,20170502,000000,51.107,51.2877,50.8929,51.2652,98995.898501119,0
+VIGI.US,D,20170503,000000,51.0912,51.28,51.0009,51.1856,72662.19968224,0
+VIGI.US,D,20170504,000000,51.1158,51.3634,50.9645,51.2377,91989.320884717,0
+VIGI.US,D,20170505,000000,51.3035,51.8075,51.1257,51.8075,76297.803291447,0
+VIGI.US,D,20170508,000000,51.6454,51.6454,51.3035,51.5344,161410.82574844,0
+VIGI.US,D,20170509,000000,51.6208,51.6288,51.4037,51.5756,81905.915241821,0
+VIGI.US,D,20170510,000000,51.5756,51.7329,51.5088,51.723,91915.021034921,0
+VIGI.US,D,20170511,000000,51.5,51.6945,51.392,51.6807,77244.363021729,0
+VIGI.US,D,20170512,000000,51.8429,52.0493,51.7545,51.9951,109206.52991422,0
+VIGI.US,D,20170515,000000,52.3479,52.3479,52.1573,52.288,190632.04064776,0
+VIGI.US,D,20170516,000000,52.7478,52.7478,52.5276,52.6367,146039.91709608,0
+VIGI.US,D,20170517,000000,52.398,52.5582,52.0041,52.1141,111112.88085487,0
+VIGI.US,D,20170518,000000,51.7898,52.1887,51.6719,52.1583,144001.25135441,0
+VIGI.US,D,20170519,000000,52.398,52.7232,52.398,52.7232,73810.285032515,0
+VIGI.US,D,20170522,000000,53.0573,53.0573,52.7753,52.9521,129471.05059151,0
+VIGI.US,D,20170523,000000,53.1585,53.1585,52.7458,52.8087,125177.94420192,0
+VIGI.US,D,20170524,000000,52.9963,52.9963,52.6456,52.901,154083.63919114,0
+VIGI.US,D,20170525,000000,53.1585,53.2351,52.9797,53.0996,79394.987441173,0
+VIGI.US,D,20170526,000000,52.9276,53.0661,52.8588,53.0661,124203.90370528,0
+VIGI.US,D,20170530,000000,52.901,53.0867,52.8755,52.9276,84829.054537915,0
+VIGI.US,D,20170531,000000,53.3038,53.3038,52.9276,53.0838,66241.878414915,0
+VIGI.US,D,20170601,000000,53.2862,53.5348,53.2057,53.5348,96993.873781266,0
+VIGI.US,D,20170602,000000,53.6104,53.7824,53.4895,53.7824,72464.74528689,0
+VIGI.US,D,20170605,000000,53.858,53.858,53.46,53.5957,187832.05589722,0
+VIGI.US,D,20170606,000000,53.5249,53.6291,53.3117,53.5171,218063.952315,0
+VIGI.US,D,20170607,000000,53.4335,53.4914,53.0809,53.2351,58921.816500742,0
+VIGI.US,D,20170608,000000,53.1505,53.1997,52.8264,53.0838,237084.71386284,0
+VIGI.US,D,20170609,000000,52.8008,53.0739,52.6338,52.7301,50145.273969332,0
+VIGI.US,D,20170612,000000,52.6888,52.8176,52.4156,52.6732,106117.48821378,0
+VIGI.US,D,20170613,000000,52.8843,53.1083,52.8843,53.0996,68622.52702688,0
+VIGI.US,D,20170614,000000,53.2439,53.5574,52.9443,53.1329,131250.17576198,0
+VIGI.US,D,20170615,000000,52.9443,52.9443,52.3587,52.7143,79128.322226836,0
+VIGI.US,D,20170616,000000,52.9609,53.1939,52.8421,53.1505,78634.686238463,0
+VIGI.US,D,20170619,000000,53.688,53.688,53.3305,53.4522,91940.46618896,0
+VIGI.US,D,20170620,000000,53.4158,53.4158,52.9885,53.0661,60358.958800911,0
+VIGI.US,D,20170621,000000,52.9963,53.1143,52.9187,53.0917,114214.13622925,0
+VIGI.US,D,20170622,000000,53.1241,53.4435,53.1241,53.4158,62255.131679958,0
+VIGI.US,D,20170623,000000,53.2606,53.5868,53.1673,53.5082,107582.11128031,0
+VIGI.US,D,20170626,000000,53.8502,53.9484,53.6291,53.6291,78682.523128058,0
+VIGI.US,D,20170627,000000,53.7391,53.7391,53.46,53.5171,110342.40159055,0
+VIGI.US,D,20170628,000000,53.5957,53.8698,53.4679,53.7853,231998.73647336,0
+VIGI.US,D,20170629,000000,53.4326,53.8432,52.7595,53.0101,135733.6119038,0
+VIGI.US,D,20170630,000000,53.1043,53.2665,52.8794,53.1565,81665.712987686,0
+VIGI.US,D,20170703,000000,53.4237,53.4237,52.8116,53.1467,124823.74765769,0
+VIGI.US,D,20170705,000000,53.4512,53.4512,52.3882,52.7595,193852.37934304,0
+VIGI.US,D,20170706,000000,52.7251,52.7251,52.2861,52.4678,127474.11490247,0
+VIGI.US,D,20170707,000000,52.3017,52.5513,52.2075,52.5002,129784.53488929,0
+VIGI.US,D,20170710,000000,52.6652,52.7076,52.5513,52.6652,57106.050308462,0
+VIGI.US,D,20170711,000000,52.5414,52.7939,52.4423,52.7409,79028.577223,0
+VIGI.US,D,20170712,000000,53.3019,53.5082,53.2262,53.4679,89811.215698909,0
+VIGI.US,D,20170713,000000,53.4237,53.6114,53.3991,53.5348,96015.762059976,0
+VIGI.US,D,20170714,000000,54.1124,54.1124,53.7666,53.9828,98679.360784863,0
+VIGI.US,D,20170717,000000,54.5173,54.5173,53.7764,53.8884,90262.103828494,0
+VIGI.US,D,20170718,000000,53.852,53.9572,53.69,53.861,83807.177151675,0
+VIGI.US,D,20170719,000000,54.0692,54.3885,54.0692,54.2864,122810.52707006,0
+VIGI.US,D,20170720,000000,54.3433,54.5065,54.2677,54.4397,64770.130705252,0
+VIGI.US,D,20170721,000000,54.3611,54.5261,54.1547,54.3356,148070.44038846,0
+VIGI.US,D,20170724,000000,54.4475,54.4475,54.0928,54.2765,101506.82630177,0
+VIGI.US,D,20170725,000000,54.4819,54.5919,54.2412,54.3198,87595.451685122,0
+VIGI.US,D,20170726,000000,54.2864,54.6637,54.1547,54.5507,194797.92126716,0
+VIGI.US,D,20170727,000000,54.6214,54.7659,54.0692,54.2765,94009.666115477,0
+VIGI.US,D,20170728,000000,54.1626,54.3974,54.136,54.3611,94552.156799606,0
+VIGI.US,D,20170731,000000,54.533,54.7157,54.3699,54.4249,102004.53351479,0
+VIGI.US,D,20170801,000000,54.7923,54.9889,54.6293,54.7157,241553.90071839,0
+VIGI.US,D,20170802,000000,54.7668,54.922,54.5428,54.6911,140095.92911238,0
+VIGI.US,D,20170803,000000,54.4731,54.8307,54.4072,54.5428,124797.28469749,0
+VIGI.US,D,20170804,000000,54.5173,54.6637,54.3109,54.4731,94396.432456882,0
+VIGI.US,D,20170807,000000,54.5261,54.6214,54.4249,54.5428,86042.279482532,0
+VIGI.US,D,20170808,000000,54.4995,54.7157,54.3109,54.3699,131552.46419198,0
+VIGI.US,D,20170809,000000,54.2323,54.4249,54.1547,54.3356,116533.71647152,0
+VIGI.US,D,20170810,000000,54.1626,54.3267,53.5957,53.7156,114037.03795713,0
+VIGI.US,D,20170811,000000,53.5878,53.8178,53.4591,53.5957,173806.68699048,0
+VIGI.US,D,20170814,000000,53.9828,54.1949,53.973,54.0182,68729.396673846,0
+VIGI.US,D,20170815,000000,54.4898,54.4898,53.682,53.9131,171489.14236053,0
+VIGI.US,D,20170816,000000,54.1262,54.4819,54.0506,54.4317,234926.96480026,0
+VIGI.US,D,20170817,000000,54.2952,54.4063,53.7764,53.8973,111753.08093052,0
+VIGI.US,D,20170818,000000,53.852,54.0054,53.749,53.9062,97889.543203467,0
+VIGI.US,D,20170821,000000,53.9218,54.0731,53.8256,53.9916,115697.07980669,0
+VIGI.US,D,20170822,000000,54.145,54.4151,54.145,54.2952,67261.72018883,0
+VIGI.US,D,20170823,000000,54.1901,54.5762,54.1901,54.4995,47262.846919702,0
+VIGI.US,D,20170824,000000,54.4898,54.5762,54.3443,54.4249,92362.855746021,0
+VIGI.US,D,20170825,000000,54.533,54.7246,54.4249,54.699,110330.18791661,0
+VIGI.US,D,20170828,000000,54.6725,54.6725,54.4995,54.5762,79319.669785215,0
+VIGI.US,D,20170829,000000,54.2864,54.5163,54.2864,54.5084,97860.026824782,0
+VIGI.US,D,20170830,000000,54.3041,54.4898,54.2068,54.3797,58537.08577166,0
+VIGI.US,D,20170831,000000,54.5762,54.8965,54.5301,54.8513,102368.90812064,0
+VIGI.US,D,20170901,000000,55.0341,55.1736,54.8357,54.9133,121629.87192261,0
+VIGI.US,D,20170905,000000,54.81,54.81,54.2236,54.4397,88057.535682485,0
+VIGI.US,D,20170906,000000,54.5762,54.922,54.5762,54.8876,51298.448350416,0
+VIGI.US,D,20170907,000000,55.094,55.3111,54.9741,55.1814,66994.037168332,0
+VIGI.US,D,20170908,000000,55.2757,55.5174,55.1117,55.1284,54135.074122774,0
+VIGI.US,D,20170911,000000,55.5263,55.6452,55.4477,55.5774,61539.613948358,0
+VIGI.US,D,20170912,000000,55.8879,55.8879,55.5037,55.6118,100990.79857784,0
+VIGI.US,D,20170913,000000,55.4566,55.6717,55.2227,55.3043,70155.343106238,0
+VIGI.US,D,20170914,000000,55.2306,55.4094,55.1441,55.371,67649.504336397,0
+VIGI.US,D,20170915,000000,55.3966,55.4232,55.3043,55.4134,48120.857513924,0
+VIGI.US,D,20170918,000000,55.654,55.8691,55.4094,55.5439,95076.326972826,0
+VIGI.US,D,20170919,000000,55.6049,55.7021,55.4477,55.6215,87073.317124226,0
+VIGI.US,D,20170920,000000,55.6805,55.8603,55.153,55.4477,89138.445826096,0
+VIGI.US,D,20170921,000000,55.7071,55.7071,55.2404,55.4134,106700.69114438,0
+VIGI.US,D,20170922,000000,55.4633,55.769,55.2856,55.38,66847.473081063,0
+VIGI.US,D,20170925,000000,55.2679,55.3966,55.0075,55.1274,64920.766017168,0
+VIGI.US,D,20170926,000000,55.0242,55.2257,54.7736,55.0164,147484.18403938,0
+VIGI.US,D,20170927,000000,54.7314,54.8228,54.5831,54.6538,75664.727858938,0
+VIGI.US,D,20170928,000000,54.6617,54.9034,54.6371,54.8503,94503.30210385,0
+VIGI.US,D,20170929,000000,54.9289,55.2227,54.8337,55.1804,85715.563704662,0
+VIGI.US,D,20171002,000000,55.2944,55.318,55.1205,55.1706,81092.688118709,0
+VIGI.US,D,20171003,000000,55.3456,55.4772,55.1971,55.4388,52263.328591605,0
+VIGI.US,D,20171004,000000,55.4722,55.6128,55.4329,55.4821,67066.301405804,0
+VIGI.US,D,20171005,000000,55.4477,55.5646,55.4232,55.4722,106399.42052054,0
+VIGI.US,D,20171006,000000,55.2679,55.3642,55.093,55.2944,78088.124329688,0
+VIGI.US,D,20171009,000000,55.4054,55.4811,55.2679,55.3288,63665.811019925,0
+VIGI.US,D,20171010,000000,55.7425,55.7425,55.5273,55.6904,60276.516501822,0
+VIGI.US,D,20171011,000000,55.8181,55.8967,55.7209,55.8791,100655.94035068,0
+VIGI.US,D,20171012,000000,55.8701,55.9497,55.7867,55.8613,66294.804335317,0
+VIGI.US,D,20171013,000000,56.1315,56.4303,56.1315,56.2759,73651.507271307,0
+VIGI.US,D,20171016,000000,56.3113,56.5608,56.1639,56.1639,63204.744828723,0
+VIGI.US,D,20171017,000000,55.993,56.1797,55.9449,56.1384,64426.112222634,0
+VIGI.US,D,20171018,000000,56.1885,56.2434,56.0499,56.2062,82028.051981212,0
+VIGI.US,D,20171019,000000,55.9567,56.0942,55.8741,56.0273,82795.477827053,0
+VIGI.US,D,20171020,000000,55.8701,56.0019,55.6904,55.7591,76234.699309428,0
+VIGI.US,D,20171023,000000,56.2494,56.2494,55.4388,55.4566,107720.53291829,0
+VIGI.US,D,20171024,000000,55.5342,55.6118,55.3986,55.4633,177248.90742898,0
+VIGI.US,D,20171025,000000,55.38,55.4477,54.8425,55.0242,92510.437639452,0
+VIGI.US,D,20171026,000000,55.2581,55.2581,54.9732,54.9996,76534.952127099,0
+VIGI.US,D,20171027,000000,55.1274,55.4232,54.9996,55.4232,73330.898330406,0
+VIGI.US,D,20171030,000000,55.2679,55.4536,55.2679,55.3543,65838.827174924,0
+VIGI.US,D,20171031,000000,55.5342,55.7503,55.4054,55.6049,106109.34576449,0
+VIGI.US,D,20171101,000000,55.9243,55.9655,55.6727,55.7345,65071.401329083,0
+VIGI.US,D,20171102,000000,55.8701,55.8701,55.6128,55.7758,86747.619152516,0
+VIGI.US,D,20171103,000000,55.7758,55.8761,55.6128,55.8093,70406.74122815,0
+VIGI.US,D,20171106,000000,56.0363,56.2533,55.8977,56.215,54922.856091847,0
+VIGI.US,D,20171107,000000,56.1315,56.2121,55.9664,56.0019,68569.601106477,0
+VIGI.US,D,20171108,000000,56.0942,56.215,56.0765,56.2062,67653.575561044,0
+VIGI.US,D,20171109,000000,55.7857,56.0106,55.6215,56.0106,157897.35887863,0
+VIGI.US,D,20171110,000000,55.8447,55.8447,55.6383,55.769,105921.05162459,0
+VIGI.US,D,20171113,000000,55.4722,55.7228,55.3652,55.5696,184433.60112366,0
+VIGI.US,D,20171114,000000,55.5174,55.6462,55.4134,55.6304,46759.032869714,0
+VIGI.US,D,20171115,000000,55.5174,55.5774,55.3386,55.5174,97926.184225285,0
+VIGI.US,D,20171116,000000,55.8181,56.1129,55.7827,56.104,68149.247161739,0
+VIGI.US,D,20171117,000000,56.0765,56.2926,56.0529,56.2583,40561.611151778,0
+VIGI.US,D,20171120,000000,56.5962,56.7014,56.5608,56.6404,104650.82953493,0
+VIGI.US,D,20171121,000000,57.0443,57.1297,56.9568,57.1249,80591.927487206,0
+VIGI.US,D,20171122,000000,57.1249,57.2251,56.8478,57.1249,110442.14659438,0
+VIGI.US,D,20171124,000000,57.3301,57.3803,57.2545,57.3803,24661.443295383,0
+VIGI.US,D,20171127,000000,57.3469,57.3469,56.9696,57.0364,82962.398037554,0
+VIGI.US,D,20171128,000000,57.3803,57.4255,57.1719,57.4166,68285.633187392,0
+VIGI.US,D,20171129,000000,57.2271,57.2623,56.7436,56.7436,88534.886772272,0
+VIGI.US,D,20171130,000000,57.3803,57.3803,56.7505,56.8458,94989.813449091,0
+VIGI.US,D,20171201,000000,56.6827,56.8281,56.389,56.6572,83558.832448248,0
+VIGI.US,D,20171204,000000,57.3301,57.3301,56.3978,56.4243,111509.8252579,0
+VIGI.US,D,20171205,000000,56.4331,56.6602,56.2573,56.2583,136649.63744923,0
+VIGI.US,D,20171206,000000,56.2062,56.2956,56.044,56.1973,94060.556423557,0
+VIGI.US,D,20171207,000000,56.1973,56.5176,56.1973,56.389,258046.43176084,0
+VIGI.US,D,20171208,000000,56.5432,56.891,56.4734,56.7348,135230.81565997,0
+VIGI.US,D,20171211,000000,56.891,56.9499,56.777,56.9067,99888.514504835,0
+VIGI.US,D,20171212,000000,56.6494,56.7908,56.5088,56.7524,107018.24666679,0
+VIGI.US,D,20171213,000000,56.837,57.1622,56.7524,57.0275,97408.120889035,0
+VIGI.US,D,20171214,000000,56.777,56.9745,56.5608,56.7858,105135.30526785,0
+VIGI.US,D,20171215,000000,57.0364,57.0364,56.389,56.4754,107473.20602102,0
+VIGI.US,D,20171218,000000,56.9499,57.2299,56.8114,57.002,89643.277682246,0
+VIGI.US,D,20171219,000000,56.8104,57.0619,56.612,56.6916,93452.926145087,0
+VIGI.US,D,20171220,000000,56.8625,56.8625,56.5678,56.5678,74369.06061523,0
+VIGI.US,D,20171221,000000,56.8104,57.1877,56.718,57.006,140904.06720468,0
+VIGI.US,D,20171222,000000,57.0541,57.1729,56.9411,57.1729,99197.424121114,0
+VIGI.US,D,20171226,000000,57.0619,57.2967,57.0384,57.2191,105497.64426137,0
+VIGI.US,D,20171227,000000,57.2633,57.3823,57.2191,57.2967,98148.065968512,0
+VIGI.US,D,20171228,000000,57.5886,57.5886,57.4275,57.4717,105879.32157196,0
+VIGI.US,D,20171229,000000,57.7929,57.8372,57.4804,57.4804,171977.68931809,0
+VIGI.US,D,20180102,000000,57.8608,58.0524,57.7271,58.0425,152208.84024149,0
+VIGI.US,D,20180103,000000,58.182,58.3785,58.1142,58.3206,247763.53611026,0
+VIGI.US,D,20180104,000000,58.5701,58.7087,58.4345,58.6221,226743.80326106,0
+VIGI.US,D,20180105,000000,58.9356,59.0486,58.7823,59.0388,305372.38266255,0
+VIGI.US,D,20180108,000000,58.8904,58.9455,58.7813,58.9455,164893.75843341,0
+VIGI.US,D,20180109,000000,58.9455,58.9542,58.7361,58.8904,146046.02393305,0
+VIGI.US,D,20180110,000000,58.7361,58.7361,58.3785,58.4758,150888.7456499,0
+VIGI.US,D,20180111,000000,58.3117,58.5259,58.3019,58.5259,178753.22493582,0
+VIGI.US,D,20180112,000000,58.5259,58.9866,58.5259,58.9866,191098.19586977,0
+VIGI.US,D,20180116,000000,59.188,59.2637,58.8993,58.9631,179229.55821945,0
+VIGI.US,D,20180117,000000,59.2726,59.5761,59.137,59.3512,123781.51414822,0
+VIGI.US,D,20180118,000000,59.1704,59.2981,59.0388,59.2038,211369.84119021,0
+VIGI.US,D,20180119,000000,59.6028,59.6322,59.4248,59.6028,106587.71466043,0
+VIGI.US,D,20180122,000000,59.7078,59.9093,59.6362,59.9004,160363.50320817,0
+VIGI.US,D,20180123,000000,60.0979,60.2786,59.9525,60.2443,133581.96967819,0
+VIGI.US,D,20180124,000000,60.6432,60.7572,60.2629,60.5125,156895.83761563,0
+VIGI.US,D,20180125,000000,60.7296,60.7375,60.203,60.2964,178032.61817341,0
+VIGI.US,D,20180126,000000,60.766,61.0264,60.6962,61.0264,127284.80295642,0
+VIGI.US,D,20180129,000000,60.6166,60.6166,60.3072,60.3838,206804.98055546,0
+VIGI.US,D,20180130,000000,60.1048,60.1234,59.7687,59.8189,120221.22819497,0
+VIGI.US,D,20180131,000000,60.0635,60.1598,59.5094,59.7255,198163.80624355,0
+VIGI.US,D,20180201,000000,59.4573,59.644,59.3433,59.4573,115561.7115872,0
+VIGI.US,D,20180202,000000,58.9356,58.9542,58.1987,58.2832,177726.25851877,0
+VIGI.US,D,20180205,000000,57.6524,57.7812,55.9881,56.1757,352046.93762085,0
+VIGI.US,D,20180206,000000,55.4752,57.1415,55.2698,56.9833,252295.82694783,0
+VIGI.US,D,20180207,000000,56.3781,56.7672,56.1187,56.1945,226693.93075914,0
+VIGI.US,D,20180208,000000,56.1521,56.1521,54.6695,54.6695,260682.54971936,0
+VIGI.US,D,20180209,000000,55.2148,55.3907,53.8816,55.1824,193124.6479375,0
+VIGI.US,D,20180212,000000,55.6168,56.1433,55.4162,55.9881,168163.96963061,0
+VIGI.US,D,20180213,000000,55.7287,56.0067,55.6178,55.8839,95026.454470908,0
+VIGI.US,D,20180214,000000,55.8044,56.9067,55.6589,56.9067,85398.008182245,0
+VIGI.US,D,20180215,000000,57.2633,57.5041,57.002,57.3999,58587.97607974,0
+VIGI.US,D,20180216,000000,57.3911,57.8696,57.3311,57.6072,73251.509449802,0
+VIGI.US,D,20180220,000000,56.9667,57.0433,56.6031,56.7338,91875.326594618,0
+VIGI.US,D,20180221,000000,57.0364,57.5091,56.5942,56.5942,72972.630561525,0
+VIGI.US,D,20180222,000000,56.9332,57.2398,56.8056,56.9254,61005.265713522,0
+VIGI.US,D,20180223,000000,57.1563,57.5405,57.115,57.5405,62791.515527117,0
+VIGI.US,D,20180226,000000,57.4893,57.9394,57.4648,57.8696,80181.751604083,0
+VIGI.US,D,20180227,000000,57.4186,57.4363,56.7849,56.7849,62637.826796717,0
+VIGI.US,D,20180228,000000,56.8271,56.8409,56.0588,56.0588,172653.5126094,0
+VIGI.US,D,20180301,000000,55.9537,56.2543,55.313,55.5813,134818.60416452,0
+VIGI.US,D,20180302,000000,55.3563,56.0323,55.2876,55.8564,55636.338211122,0
+VIGI.US,D,20180305,000000,55.6589,56.4656,55.6589,56.4656,59804.254442843,0
+VIGI.US,D,20180306,000000,56.8271,56.8271,56.4478,56.5422,76210.27196155,0
+VIGI.US,D,20180307,000000,56.3692,56.6562,56.1678,56.5855,73453.035069797,0
+VIGI.US,D,20180308,000000,56.612,56.8154,56.55,56.7927,50494.381482758,0
+VIGI.US,D,20180309,000000,57.0443,57.3577,56.9007,57.3135,49203.803269859,0
+VIGI.US,D,20180312,000000,57.3135,57.5091,57.228,57.4717,89895.693610321,0
+VIGI.US,D,20180313,000000,57.5984,57.6348,56.9165,57.0275,84206.15716702,0
+VIGI.US,D,20180314,000000,57.34,57.453,56.9332,57.1131,106341.40556933,0
+VIGI.US,D,20180315,000000,57.1563,57.3115,56.8518,56.9833,114202.94036147,0
+VIGI.US,D,20180316,000000,57.0894,57.0894,56.6916,56.7102,46726.463072543,0
+VIGI.US,D,20180319,000000,56.5855,56.5855,56.1001,56.3084,101131.25582814,0
+VIGI.US,D,20180320,000000,56.1521,56.6169,56.1521,56.4478,44637.924828955,0
+VIGI.US,D,20180321,000000,56.3692,56.7515,56.3692,56.5942,50066.902894889,0
+VIGI.US,D,20180322,000000,55.9616,56.0323,55.3563,55.3563,91220.877232714,0
+VIGI.US,D,20180323,000000,55.4251,55.6501,54.7147,54.7147,104508.3366723,0
+VIGI.US,D,20180326,000000,55.4536,55.9557,55.1392,55.8515,54493.341891655,0
+VIGI.US,D,20180327,000000,55.8437,56.2524,55.2796,55.3406,59698.402602038,0
+VIGI.US,D,20180328,000000,55.5312,55.9645,55.3672,55.6442,70893.252573393,0
+VIGI.US,D,20180329,000000,55.7748,56.2788,55.6894,56.0185,62769.123791561,0
+VIGI.US,D,20180402,000000,55.767,56.0106,54.9397,55.1294,70053.562490078,0
+VIGI.US,D,20180403,000000,55.7238,55.8181,55.3926,55.8181,40699.014983593,0
+VIGI.US,D,20180404,000000,55.0174,56.0951,55.0174,56.0185,61740.121762192,0
+VIGI.US,D,20180405,000000,56.4006,56.6562,56.385,56.5648,42486.282603349,0
+VIGI.US,D,20180406,000000,56.3487,56.724,55.9664,56.1708,61703.480740375,0
+VIGI.US,D,20180409,000000,56.6886,56.9391,56.3841,56.5648,45621.125581054,0
+VIGI.US,D,20180410,000000,57.0797,57.2181,56.8615,57.0345,48957.494178753,0
+VIGI.US,D,20180411,000000,56.8792,57.1091,56.8036,56.8792,64293.797421627,0
+VIGI.US,D,20180412,000000,57.0265,57.2613,56.9588,57.1907,44067.953378464,0
+VIGI.US,D,20180413,000000,57.1071,57.2693,56.8006,56.9479,41358.553376305,0
+VIGI.US,D,20180416,000000,57.0531,57.1632,56.9549,57.0885,40751.940903996,0
+VIGI.US,D,20180417,000000,57.3047,57.6259,57.1593,57.3999,38649.153374146,0
+VIGI.US,D,20180418,000000,57.5493,57.6957,57.4609,57.6269,101765.34906681,0
+VIGI.US,D,20180419,000000,57.5041,57.5778,57.0443,57.1563,58881.104254279,0
+VIGI.US,D,20180420,000000,57.0345,57.0345,56.7751,56.9146,40493.418138951,0
+VIGI.US,D,20180423,000000,56.9479,56.9479,56.4006,56.4617,61787.958651786,0
+VIGI.US,D,20180424,000000,56.8703,56.9146,56.1983,56.3752,51256.718297791,0
+VIGI.US,D,20180425,000000,56.2612,56.3447,56.0106,56.2524,78122.729739183,0
+VIGI.US,D,20180426,000000,56.5825,56.8251,56.5618,56.8084,34345.868922933,0
+VIGI.US,D,20180427,000000,57.0265,57.0983,56.8164,56.9726,33397.273580329,0
+VIGI.US,D,20180430,000000,57.1809,57.1877,56.8615,56.9146,51877.580056362,0
+VIGI.US,D,20180501,000000,56.8518,56.8518,56.332,56.724,37943.813704163,0
+VIGI.US,D,20180502,000000,56.8006,57.0708,56.551,56.6365,39115.308596155,0
+VIGI.US,D,20180503,000000,56.6798,56.7151,56.0951,56.5569,75659.638828129,0
+VIGI.US,D,20180504,000000,56.445,57.0433,56.3654,56.9391,58997.1341567,0
+VIGI.US,D,20180507,000000,56.9912,57.1415,56.8703,56.8703,88654.98789934,0
+VIGI.US,D,20180508,000000,56.889,57.1337,56.8792,57.0737,54319.297038022,0
+VIGI.US,D,20180509,000000,57.2623,57.4893,57.1857,57.4461,133093.42272062,0
+VIGI.US,D,20180510,000000,57.7596,57.9305,57.5728,57.8784,41523.437974483,0
+VIGI.US,D,20180511,000000,58.1063,58.1849,57.8282,58.0101,37157.049541253,0
+VIGI.US,D,20180514,000000,58.1584,58.2734,58.0965,58.124,40114.794246839,0
+VIGI.US,D,20180515,000000,57.6633,57.6633,57.3047,57.5306,178198.52057775,0
+VIGI.US,D,20180516,000000,57.6534,58.0739,57.6534,58.0356,100912.42750339,0
+VIGI.US,D,20180517,000000,57.8705,58.0543,57.7419,57.8548,107880.32848566,0
+VIGI.US,D,20180518,000000,57.733,57.8382,57.6436,57.7271,43277.117990907,0
+VIGI.US,D,20180521,000000,57.8705,58.0878,57.8705,58.0543,40724.460137633,0
+VIGI.US,D,20180522,000000,58.2096,58.2567,57.8882,57.9668,84236.691351867,0
+VIGI.US,D,20180523,000000,57.3489,57.6633,57.1484,57.5738,52936.098464418,0
+VIGI.US,D,20180524,000000,57.6356,57.7851,57.3833,57.6269,76552.254831845,0
+VIGI.US,D,20180525,000000,57.6534,57.7506,57.5493,57.6957,43480.679223225,0
+VIGI.US,D,20180529,000000,57.2271,57.2271,56.5403,56.7829,85041.776025687,0
+VIGI.US,D,20180530,000000,57.0001,57.6356,57.0001,57.4982,38455.770203443,0
+VIGI.US,D,20180531,000000,57.4648,57.5326,57.1415,57.4461,30120.955546164,0
+VIGI.US,D,20180601,000000,57.7516,57.8784,57.564,57.7596,48689.811158255,0
+VIGI.US,D,20180604,000000,57.9757,58.1584,57.9491,57.958,41275.093271054,0
+VIGI.US,D,20180605,000000,58.1584,58.2606,57.9196,58.0258,54199.195910954,0
+VIGI.US,D,20180606,000000,58.2862,58.574,58.1584,58.574,75390.938001469,0
+VIGI.US,D,20180607,000000,58.3323,58.3451,57.8548,57.8862,60846.487952314,0
+VIGI.US,D,20180608,000000,57.8784,58.1849,57.786,58.124,33817.627525068,0
+VIGI.US,D,20180611,000000,58.0975,58.4109,58.0543,58.2862,33950.960132236,0
+VIGI.US,D,20180612,000000,58.4109,58.4197,58.0878,58.2016,37976.383501334,0
+VIGI.US,D,20180613,000000,58.6949,58.6949,58.2096,58.3765,51756.461123132,0
+VIGI.US,D,20180614,000000,58.244,58.3755,58.0101,58.0975,41170.259236411,0
+VIGI.US,D,20180615,000000,58.0258,58.0543,57.6633,57.8784,59530.464585375,0
+VIGI.US,D,20180618,000000,57.2957,57.4186,56.9863,57.3489,55641.427241931,0
+VIGI.US,D,20180619,000000,56.4006,56.8645,56.3143,56.6798,122767.77921127,0
+VIGI.US,D,20180620,000000,57.0001,57.2271,56.8615,56.8792,80172.59134863,0
+VIGI.US,D,20180621,000000,56.8006,56.8782,56.6532,56.6709,53717.773596521,0
+VIGI.US,D,20180622,000000,57.4648,57.4648,57.1612,57.2869,36287.843079252,0
+VIGI.US,D,20180625,000000,56.9146,56.9146,56.3584,56.4528,73481.533642321,0
+VIGI.US,D,20180626,000000,56.6002,56.6532,56.3574,56.496,56692.821006855,0
+VIGI.US,D,20180627,000000,56.5569,56.7406,55.8879,55.8879,54009.883964898,0
+VIGI.US,D,20180628,000000,55.932,56.1335,55.7425,56.0882,48530.015590885,0
+VIGI.US,D,20180629,000000,56.6247,57.001,56.6247,56.8075,50881.147824163,0
+VIGI.US,D,20180702,000000,56.0971,56.3172,55.8771,56.219,107955.64614161,0
+VIGI.US,D,20180703,000000,56.7819,56.7996,56.4233,56.4233,42546.333166884,0
+VIGI.US,D,20180705,000000,56.9735,56.9922,56.5383,56.778,47759.53632656,0
+VIGI.US,D,20180706,000000,56.7996,57.2486,56.7819,57.1936,51166.133549409,0
+VIGI.US,D,20180709,000000,57.678,57.678,57.3871,57.6505,42445.570356885,0
+VIGI.US,D,20180710,000000,57.5552,57.6878,57.4864,57.678,48338.668032505,0
+VIGI.US,D,20180711,000000,57.1662,57.4402,56.9195,56.9657,31372.857124923,0
+VIGI.US,D,20180712,000000,57.5021,57.7762,57.4747,57.6505,124328.07605699,0
+VIGI.US,D,20180713,000000,57.5964,57.8096,57.5964,57.7222,35966.216332188,0
+VIGI.US,D,20180716,000000,57.7222,57.8165,57.678,57.7929,36769.265393685,0
+VIGI.US,D,20180717,000000,57.7222,57.8942,57.6505,57.8784,42819.10521819,0
+VIGI.US,D,20180718,000000,57.8096,58.0189,57.7399,57.9118,48504.570436845,0
+VIGI.US,D,20180719,000000,57.3085,57.736,57.3085,57.6151,37380.966896802,0
+VIGI.US,D,20180720,000000,57.8185,58.1172,57.8185,58.1172,93751.143350433,0
+VIGI.US,D,20180723,000000,57.8705,58.1172,57.7399,57.7674,28257.352464288,0
+VIGI.US,D,20180724,000000,58.0454,58.2812,57.9944,58.0032,49976.318146508,0
+VIGI.US,D,20180725,000000,58.0267,58.7116,57.9944,58.4581,48759.021977243,0
+VIGI.US,D,20180726,000000,58.3982,58.5397,58.2714,58.3725,64641.887128891,0
+VIGI.US,D,20180727,000000,58.5445,58.5534,58.1781,58.3274,40849.650295509,0
+VIGI.US,D,20180730,000000,58.5888,58.7381,58.1604,58.1604,32503.639770451,0
+VIGI.US,D,20180731,000000,58.3274,58.4247,58.2301,58.2498,40778.403864197,0
+VIGI.US,D,20180801,000000,58.2046,58.3952,57.9305,58.133,42384.50198719,0
+VIGI.US,D,20180802,000000,57.3773,57.7124,57.2723,57.6937,32389.645480353,0
+VIGI.US,D,20180803,000000,57.7035,57.9206,57.7035,57.8705,43201.800334949,0
+VIGI.US,D,20180806,000000,57.5365,57.8598,57.5365,57.6691,48496.427987552,0
+VIGI.US,D,20180807,000000,58.0366,58.2125,57.844,58.0994,38903.604914545,0
+VIGI.US,D,20180808,000000,57.9845,58.2046,57.8096,58.1506,37425.750367912,0
+VIGI.US,D,20180809,000000,58.133,58.133,57.8942,57.8942,45678.122726103,0
+VIGI.US,D,20180810,000000,57.0354,57.118,56.7996,56.8654,71876.45332549,0
+VIGI.US,D,20180813,000000,56.7388,56.7388,56.327,56.5284,51154.937681632,0
+VIGI.US,D,20180814,000000,56.5618,56.7976,56.5364,56.5796,40403.851196731,0
+VIGI.US,D,20180815,000000,55.8339,55.9055,55.3023,55.6511,49746.293953988,0
+VIGI.US,D,20180816,000000,55.8691,56.0795,55.7218,55.9055,51876.5622502,0
+VIGI.US,D,20180817,000000,55.7483,56.5284,55.7483,56.4754,197522.58836174,0
+VIGI.US,D,20180820,000000,56.5618,56.835,56.5618,56.6955,49932.552481559,0
+VIGI.US,D,20180821,000000,56.9922,57.3479,56.8478,57.2025,88625.471520654,0
+VIGI.US,D,20180822,000000,57.3606,57.4599,57.2663,57.4599,51921.34572131,0
+VIGI.US,D,20180823,000000,57.3439,57.4382,57.0187,57.0354,46638.931742646,0
+VIGI.US,D,20180824,000000,57.2113,57.8185,57.2113,57.679,46315.269383261,0
+VIGI.US,D,20180827,000000,57.8018,58.4649,57.8018,58.3628,100408.61345341,0
+VIGI.US,D,20180828,000000,58.4925,58.4925,58.1781,58.1918,105935.30091085,0
+VIGI.US,D,20180829,000000,58.2292,58.4925,58.2292,58.4649,43320.883655856,0
+VIGI.US,D,20180830,000000,58.237,58.237,57.7222,57.8372,83130.336054217,0
+VIGI.US,D,20180831,000000,57.3528,57.7124,57.2486,57.451,44577.874265422,0
+VIGI.US,D,20180904,000000,56.6955,56.722,56.497,56.6345,56693.838813017,0
+VIGI.US,D,20180905,000000,56.219,56.3702,55.8171,56.0795,60139.112670007,0
+VIGI.US,D,20180906,000000,55.8879,56.0293,55.5194,55.7748,51773.76382788,0
+VIGI.US,D,20180907,000000,55.4653,55.7268,55.319,55.4576,41465.423023272,0
+VIGI.US,D,20180910,000000,55.6168,55.7729,55.4576,55.5194,63275.991260034,0
+VIGI.US,D,20180911,000000,55.266,55.5362,55.0665,55.4653,106959.21390941,0
+VIGI.US,D,20180912,000000,55.4653,56.0293,55.4653,55.8781,64948.246783531,0
+VIGI.US,D,20180913,000000,56.1925,56.5579,56.1925,56.3702,48061.824756552,0
+VIGI.US,D,20180914,000000,56.501,56.611,56.2101,56.219,80048.418996915,0
+VIGI.US,D,20180917,000000,56.1413,56.2778,56.0725,56.1059,66743.65685258,0
+VIGI.US,D,20180918,000000,56.3172,56.5796,56.2376,56.4676,40077.13541886,0
+VIGI.US,D,20180919,000000,56.3349,56.5618,56.3133,56.4921,71794.011026401,0
+VIGI.US,D,20180920,000000,56.9234,57.2653,56.9057,57.1662,40257.287109462,0
+VIGI.US,D,20180921,000000,57.0541,57.1927,56.9981,57.0629,26911.812718663,0
+VIGI.US,D,20180924,000000,56.6512,57.0187,56.6345,56.6345,40356.014307137,0
+VIGI.US,D,20180925,000000,56.9391,56.9823,56.7368,56.9657,39977.390415024,0
+VIGI.US,D,20180926,000000,56.7996,57.3351,56.7996,56.9735,39697.493720586,0
+VIGI.US,D,20180927,000000,56.9146,57.3047,56.8164,56.9676,42961.598080813,0
+VIGI.US,D,20180928,000000,56.6238,56.8075,56.4666,56.6592,56234.808234139,0
+VIGI.US,D,20181001,000000,56.9146,56.9314,56.7378,56.8075,46759.032869714,0
+VIGI.US,D,20181002,000000,56.2877,56.3781,56.2259,56.2976,61249.539192305,0
+VIGI.US,D,20181003,000000,56.2357,56.2721,55.9115,56.0096,69528.374510697,0
+VIGI.US,D,20181004,000000,55.4624,55.4624,54.6873,54.9525,70684.602310266,0
+VIGI.US,D,20181005,000000,54.6813,54.8916,54.2137,54.5222,68075.965118105,0
+VIGI.US,D,20181008,000000,54.0034,54.3443,53.9848,54.3207,114427.87552318,0
+VIGI.US,D,20181009,000000,53.8354,54.2854,53.6704,54.1282,187578.62216299,0
+VIGI.US,D,20181010,000000,53.7038,53.7292,52.4992,52.5237,203074.72097323,0
+VIGI.US,D,20181011,000000,52.507,52.9404,51.9018,52.2888,342940.62589309,0
+VIGI.US,D,20181012,000000,52.7988,52.9738,52.2604,52.8519,88274.328394905,0
+VIGI.US,D,20181015,000000,52.5965,52.8686,52.4471,52.568,124682.27260122,0
+VIGI.US,D,20181016,000000,53.2911,53.7696,53.2499,53.7087,76926.807499312,0
+VIGI.US,D,20181017,000000,53.2027,53.3265,52.8077,53.0297,57125.388625532,0
+VIGI.US,D,20181018,000000,52.621,52.7094,51.7358,51.9971,67094.799978329,0
+VIGI.US,D,20181019,000000,52.4648,52.6348,52.2457,52.3694,59066.344975688,0
+VIGI.US,D,20181022,000000,52.6751,52.6751,52.1199,52.2457,42892.387261825,0
+VIGI.US,D,20181023,000000,51.2956,51.9784,51.0795,51.8125,116533.71647152,0
+VIGI.US,D,20181024,000000,51.6288,51.8223,50.4173,50.4339,75048.955131174,0
+VIGI.US,D,20181025,000000,50.9066,51.5059,50.8093,51.3634,61054.120409279,0
+VIGI.US,D,20181026,000000,50.5833,51.1994,50.2336,50.8378,118600.88078571,0
+VIGI.US,D,20181029,000000,51.0491,51.221,49.9142,50.3898,96440.18722936,0
+VIGI.US,D,20181030,000000,50.3898,51.0922,50.3898,50.9164,645803.09856115,0
+VIGI.US,D,20181031,000000,51.5137,51.8125,51.4833,51.5845,199887.96988129,0
+VIGI.US,D,20181101,000000,52.0059,52.3694,51.7505,52.3694,139378.37576846,0
+VIGI.US,D,20181102,000000,52.7536,53.1359,52.1907,52.6397,76934.949948605,0
+VIGI.US,D,20181105,000000,52.3774,52.6672,52.3528,52.4383,118803.42421186,0
+VIGI.US,D,20181106,000000,52.5159,52.6937,52.4756,52.6849,86855.506605645,0
+VIGI.US,D,20181107,000000,53.3619,53.6074,53.1575,53.5357,132462.38290043,0
+VIGI.US,D,20181108,000000,53.2558,53.2734,52.6299,52.7428,71501.900658024,0
+VIGI.US,D,20181109,000000,52.4992,52.5159,52.0256,52.3931,134811.4795214,0
+VIGI.US,D,20181112,000000,51.8577,52.1042,51.3468,51.4066,222086.32226561,0
+VIGI.US,D,20181113,000000,51.612,52.2192,51.5845,51.8125,105946.49677864,0
+VIGI.US,D,20181114,000000,52.2094,52.4471,51.8616,52.1209,125806.94840978,0
+VIGI.US,D,20181115,000000,52.0688,52.6751,51.8223,52.401,136532.58974064,0
+VIGI.US,D,20181116,000000,52.2888,52.7448,52.0954,52.6888,97120.081745303,0
+VIGI.US,D,20181119,000000,52.5591,52.7026,52.0993,52.2801,114424.8221047,0
+VIGI.US,D,20181120,000000,51.5314,51.7358,51.2328,51.3566,112985.6441922,0
+VIGI.US,D,20181121,000000,51.7771,52.1907,51.7073,51.9971,117970.85877168,0
+VIGI.US,D,20181123,000000,51.7073,51.9745,51.6091,51.945,34579.9643401,0
+VIGI.US,D,20181126,000000,52.4108,52.5326,52.1464,52.456,72842.351372841,0
+VIGI.US,D,20181127,000000,52.2005,52.4294,52.119,52.4294,97715.498349835,0
+VIGI.US,D,20181128,000000,52.6122,53.4749,52.4118,53.4591,93538.42186266,0
+VIGI.US,D,20181129,000000,53.2125,53.5063,53.0111,53.2635,98623.381445976,0
+VIGI.US,D,20181130,000000,53.0818,53.0818,52.7723,53.0719,79777.682557932,0
+VIGI.US,D,20181203,000000,53.7559,53.8305,53.4091,53.6704,125624.76110686,0
+VIGI.US,D,20181204,000000,53.6438,53.7126,52.4648,52.5965,100683.42111704,0
+VIGI.US,D,20181206,000000,51.8311,52.2457,51.2298,52.1828,205862.49204983,0
+VIGI.US,D,20181207,000000,52.1279,52.402,51.4155,51.5697,198501.71788919,0
+VIGI.US,D,20181210,000000,51.0932,51.279,50.3799,50.996,197873.7314875,0
+VIGI.US,D,20181211,000000,51.6454,51.7731,50.9715,51.3035,151028.18509404,0
+VIGI.US,D,20181212,000000,52.0236,52.4648,51.8223,51.9883,163634.73221153,0
+VIGI.US,D,20181213,000000,51.9205,52.2801,51.7947,51.8851,376296.1694208,0
+VIGI.US,D,20181214,000000,51.4696,51.503,51.102,51.1718,138824.68921655,0
+VIGI.US,D,20181217,000000,51.0048,51.1335,50.4664,50.5657,219203.89521598,0
+VIGI.US,D,20181218,000000,51.1276,51.3035,50.8014,50.9066,308213.07965956,0
+VIGI.US,D,20181219,000000,51.2348,51.5569,50.1775,50.4065,190811.17453221,0
+VIGI.US,D,20181220,000000,50.9626,50.9792,50.2413,50.5115,316846.11152218,0
+VIGI.US,D,20181221,000000,50.2905,50.4527,49.5792,49.698,246084.15594364,0
+VIGI.US,D,20181224,000000,49.5261,49.9417,49.1193,49.1193,291397.90406389,0
+VIGI.US,D,20181226,000000,49.3669,50.3829,49.1017,49.9329,408894.46516427,0
+VIGI.US,D,20181227,000000,49.6764,50.5421,49.4809,50.5421,777308.74366969,0
+VIGI.US,D,20181228,000000,50.8505,50.9842,50.5253,50.8328,451277.9493453,0
+VIGI.US,D,20181231,000000,50.8143,51.2121,50.6915,50.8594,287246.27273075,0
+VIGI.US,D,20190102,000000,50.3298,50.8427,50.2846,50.7189,118467.54817854,0
+VIGI.US,D,20190103,000000,50.3209,50.6109,49.979,49.9968,55145.755641235,0
+VIGI.US,D,20190104,000000,50.824,51.7064,50.6314,51.611,97151.633736313,0
+VIGI.US,D,20190107,000000,51.4676,51.8478,51.4047,51.6543,174947.64769762,0
+VIGI.US,D,20190108,000000,52.0423,52.1386,51.8674,52.0345,81822.455136571,0
+VIGI.US,D,20190109,000000,52.562,52.8264,52.5227,52.7134,109728.66447511,0
+VIGI.US,D,20190110,000000,52.5356,52.8902,52.456,52.8558,89584.244924874,0
+VIGI.US,D,20190111,000000,52.562,52.6662,52.399,52.6072,119921.99318346,0
+VIGI.US,D,20190114,000000,52.1052,52.3794,51.9981,52.0963,44921.89274804,0
+VIGI.US,D,20190115,000000,52.4413,52.5896,52.2732,52.5896,94589.815627585,0
+VIGI.US,D,20190116,000000,52.449,52.739,52.449,52.5808,117206.48634433,0
+VIGI.US,D,20190117,000000,52.3862,53.0347,52.2065,52.9434,127849.6853761,0
+VIGI.US,D,20190118,000000,53.2969,53.4129,53.1447,53.2705,79697.275871165,0
+VIGI.US,D,20190122,000000,53.0248,53.0248,52.5846,52.7575,95826.45011392,0
+VIGI.US,D,20190123,000000,52.9609,53.182,52.7134,52.8902,260379.2434832,0
+VIGI.US,D,20190124,000000,52.9708,53.2881,52.9708,53.1997,156839.85827674,0
+VIGI.US,D,20190125,000000,53.6684,53.7292,53.4729,53.4729,60226.643999904,0
+VIGI.US,D,20190128,000000,53.1545,53.3677,53.0347,53.3677,81768.511410006,0
+VIGI.US,D,20190129,000000,53.6419,53.7028,53.4326,53.5348,215124.52812032,0
+VIGI.US,D,20190130,000000,53.7892,54.2677,53.5525,54.1252,126567.2496125,0
+VIGI.US,D,20190131,000000,54.1095,54.3817,54.03,54.3375,81260.626135371,0
+VIGI.US,D,20190201,000000,54.3129,54.4603,54.2186,54.365,83479.443567643,0
+VIGI.US,D,20190204,000000,54.3041,54.4966,54.1685,54.4436,69250.513428582,0
+VIGI.US,D,20190205,000000,54.7629,55.0989,54.7629,55.0311,67652.557754882,0
+VIGI.US,D,20190206,000000,54.9919,55.0468,54.6951,54.7452,66495.312149152,0
+VIGI.US,D,20190207,000000,54.2677,54.5674,54.1095,54.2864,137775.33106395,0
+VIGI.US,D,20190208,000000,54.0654,54.3041,53.9406,54.3041,135121.91040068,0
+VIGI.US,D,20190211,000000,54.3041,54.3041,54.0202,54.0751,72353.804415277,0
+VIGI.US,D,20190212,000000,54.5408,54.6901,54.4524,54.5851,83315.576775627,0
+VIGI.US,D,20190213,000000,54.7551,54.7551,54.4199,54.4367,679795.78874602,0
+VIGI.US,D,20190214,000000,54.4701,54.5752,54.2402,54.4289,85900.804426071,0
+VIGI.US,D,20190215,000000,54.7363,54.8856,54.6223,54.8641,104285.43712291,0
+VIGI.US,D,20190219,000000,54.6931,55.097,54.6037,54.9919,59336.063608511,0
+VIGI.US,D,20190220,000000,55.1676,55.54,55.1676,55.3456,60645.98013848,0
+VIGI.US,D,20190221,000000,55.5135,55.5135,55.1854,55.3366,70329.387959869,0
+VIGI.US,D,20190222,000000,55.5135,55.6168,55.3917,55.4948,83574.099540671,0
+VIGI.US,D,20190225,000000,55.8564,55.8927,55.6904,55.7355,105452.86079026,0
+VIGI.US,D,20190226,000000,55.7523,56.044,55.7434,55.9105,42737.680725263,0
+VIGI.US,D,20190227,000000,55.6639,55.6727,55.4339,55.4339,46073.031516801,0
+VIGI.US,D,20190228,000000,55.4948,55.6452,55.3907,55.4596,49908.125133681,0
+VIGI.US,D,20190301,000000,55.7965,55.8211,55.5921,55.8211,48485.232119774,0
+VIGI.US,D,20190304,000000,55.9281,55.9281,55.3907,55.6195,45874.559315291,0
+VIGI.US,D,20190305,000000,55.8309,56.0687,55.8131,55.9901,84526.766107922,0
+VIGI.US,D,20190306,000000,56.0687,56.0687,55.7777,55.8476,38898.515883737,0
+VIGI.US,D,20190307,000000,55.7268,55.7268,55.1854,55.319,52726.43039513,0
+VIGI.US,D,20190308,000000,55.0714,55.1854,54.921,55.1854,118057.37229542,0
+VIGI.US,D,20190311,000000,55.267,55.8024,55.267,55.7523,56213.434304746,0
+VIGI.US,D,20190312,000000,55.7965,55.9812,55.7405,55.9812,63198.637991753,0
+VIGI.US,D,20190313,000000,56.1226,56.2985,56.0981,56.2494,53449.072769861,0
+VIGI.US,D,20190314,000000,56.2543,56.2887,56.1197,56.2259,85620.907731633,0
+VIGI.US,D,20190315,000000,56.6169,56.9676,56.5992,56.9264,68360.95084335,0
+VIGI.US,D,20190318,000000,57.0943,57.1709,56.9401,57.1709,92551.149885916,0
+VIGI.US,D,20190319,000000,57.2446,57.3538,57.0579,57.1032,70053.562490078,0
+VIGI.US,D,20190320,000000,57.1985,57.6356,56.8998,57.3577,49222.123780767,0
+VIGI.US,D,20190321,000000,57.0579,57.4018,57.0579,57.3921,60651.069169288,0
+VIGI.US,D,20190322,000000,56.7613,56.8703,56.2632,56.3339,65530.431907962,0
+VIGI.US,D,20190325,000000,56.2985,56.437,56.1905,56.4224,55957.964958185,0
+VIGI.US,D,20190326,000000,56.7751,56.9224,56.6699,56.6699,36074.103785317,0
+VIGI.US,D,20190327,000000,56.7141,56.8546,56.3172,56.7406,72457.62064376,0
+VIGI.US,D,20190328,000000,56.7318,56.8104,56.548,56.8016,70520.735518249,0
+VIGI.US,D,20190329,000000,57.0579,57.1995,56.9224,57.0866,68743.645960109,0
+VIGI.US,D,20190401,000000,57.4933,57.7586,57.4834,57.6868,85638.210436381,0
+VIGI.US,D,20190402,000000,57.6868,57.7802,57.4883,57.7802,70725.314556729,0
+VIGI.US,D,20190403,000000,57.9688,58.2675,57.9688,58.0406,48005.845417665,0
+VIGI.US,D,20190404,000000,57.8548,57.96,57.8195,57.9412,94209.156123149,0
+VIGI.US,D,20190405,000000,57.96,58.2163,57.96,58.1456,71380.781724795,0
+VIGI.US,D,20190408,000000,58.1201,58.1201,57.8892,58.0858,70482.058884108,0
+VIGI.US,D,20190409,000000,58.0307,58.0307,57.8205,57.9138,57879.582991272,0
+VIGI.US,D,20190410,000000,57.8804,58.2116,57.8804,58.1201,57779.837987436,0
+VIGI.US,D,20190411,000000,58.1731,58.1731,57.9168,58.1201,49699.474870555,0
+VIGI.US,D,20190412,000000,58.3048,58.3048,58.1122,58.1122,41127.511377624,0
+VIGI.US,D,20190415,000000,58.2066,58.2163,58.1122,58.1987,33886.838344056,0
+VIGI.US,D,20190416,000000,58.3942,58.4973,58.3235,58.4492,64267.334461425,0
+VIGI.US,D,20190417,000000,58.6398,58.6398,58.3363,58.35,48842.482082494,0
+VIGI.US,D,20190418,000000,58.3235,58.4973,58.2822,58.4973,63496.855197101,0
+VIGI.US,D,20190422,000000,58.1634,58.2066,58.0581,58.182,47373.787791316,0
+VIGI.US,D,20190423,000000,58.1731,58.352,58.0581,58.2959,67930.418836997,0
+VIGI.US,D,20190424,000000,58.4119,58.4473,58.1594,58.2163,93540.457474984,0
+VIGI.US,D,20190425,000000,58.0759,58.1839,57.9049,58.1456,72626.576466584,0
+VIGI.US,D,20190426,000000,58.4041,58.5416,58.2714,58.5416,47330.022126368,0
+VIGI.US,D,20190429,000000,58.6143,58.7725,58.5416,58.7469,103286.96927839,0
+VIGI.US,D,20190430,000000,58.7469,58.9602,58.5986,58.9327,73602.652575551,0
+VIGI.US,D,20190501,000000,58.9602,59.1783,58.5239,58.5505,121849.71805351,0
+VIGI.US,D,20190502,000000,58.6301,58.6301,58.3235,58.4551,45769.725280646,0
+VIGI.US,D,20190503,000000,58.8344,59.1361,58.6949,59.1361,68559.423044861,0
+VIGI.US,D,20190506,000000,57.9049,58.4119,57.7654,58.3815,57761.517476527,0
+VIGI.US,D,20190507,000000,57.96,57.96,57.1907,57.4933,97741.961310037,0
+VIGI.US,D,20190508,000000,57.4392,57.8008,57.4392,57.6239,131185.03616763,0
+VIGI.US,D,20190509,000000,57.006,57.3449,56.6876,57.2181,60955.393211604,0
+VIGI.US,D,20190510,000000,57.2181,57.6052,56.8016,57.4933,69861.197125537,0
+VIGI.US,D,20190513,000000,56.5284,56.5893,56.1945,56.4224,96951.125922479,0
+VIGI.US,D,20190514,000000,56.8822,57.1632,56.7584,56.9784,72025.053025082,0
+VIGI.US,D,20190515,000000,56.6876,57.2438,56.6876,57.2271,63344.184272862,0
+VIGI.US,D,20190516,000000,57.2703,57.8382,57.2703,57.4392,54484.1816362,0
+VIGI.US,D,20190517,000000,57.1395,57.5719,57.1395,57.4028,42985.007622529,0
+VIGI.US,D,20190520,000000,57.2181,57.2928,56.9971,57.2791,34444.596120608,0
+VIGI.US,D,20190521,000000,57.4933,57.5011,57.3145,57.4117,41116.315509846,0
+VIGI.US,D,20190522,000000,57.4215,57.5778,57.3823,57.5021,50119.828815292,0
+VIGI.US,D,20190523,000000,57.0404,57.0767,56.8016,56.9264,47919.331893929,0
+VIGI.US,D,20190524,000000,57.3675,57.5719,57.3409,57.4579,65256.642050493,0
+VIGI.US,D,20190528,000000,57.6691,57.6691,57.0866,57.0866,82075.888870807,0
+VIGI.US,D,20190529,000000,56.9087,56.9224,56.6522,56.891,64835.270299594,0
+VIGI.US,D,20190530,000000,57.0866,57.3499,57.0315,57.3499,52340.681859886,0
+VIGI.US,D,20190531,000000,56.7662,57.0227,56.6169,56.9087,46979.89680678,0
+VIGI.US,D,20190603,000000,57.3753,57.7674,57.3311,57.7674,59344.206057804,0
+VIGI.US,D,20190604,000000,57.678,57.8784,57.4117,57.846,76866.756935778,0
+VIGI.US,D,20190605,000000,58.1634,58.1634,57.842,57.9412,40220.646087644,0
+VIGI.US,D,20190606,000000,58.1367,58.237,58.0042,58.129,71039.816660661,0
+VIGI.US,D,20190607,000000,58.5868,58.9936,58.4385,58.7646,46817.047820925,0
+VIGI.US,D,20190610,000000,58.969,59.0642,58.8088,58.8521,66220.504485522,0
+VIGI.US,D,20190611,000000,59.2844,59.4456,59.1007,59.1361,123588.13097751,0
+VIGI.US,D,20190612,000000,59.0103,59.0388,58.8,58.8088,61835.795541382,0
+VIGI.US,D,20190613,000000,58.8167,58.9327,58.6919,58.8,50132.042489231,0
+VIGI.US,D,20190614,000000,58.9425,59.0388,58.8265,59.0388,36831.351569543,0
+VIGI.US,D,20190617,000000,58.5759,58.7007,58.5102,58.5307,45938.68110347,0
+VIGI.US,D,20190618,000000,59.2254,59.5536,59.1684,59.5467,71013.35370046,0
+VIGI.US,D,20190619,000000,59.4671,59.8759,59.4671,59.7432,93856.995191238,0
+VIGI.US,D,20190620,000000,60.714,60.714,60.2688,60.5263,118007.4997935,0
+VIGI.US,D,20190621,000000,60.1441,60.3572,60.0792,60.1706,79888.623429545,0
+VIGI.US,D,20190624,000000,60.312,60.3926,60.1882,60.2237,111239.08881892,0
+VIGI.US,D,20190625,000000,60.4457,60.5174,59.9741,60.0016,90073.8096886,0
+VIGI.US,D,20190626,000000,60.2855,60.2855,60.0605,60.0645,63697.363010934,0
+VIGI.US,D,20190627,000000,60.1706,60.2777,60.1499,60.2541,57378.822359768,0
+VIGI.US,D,20190628,000000,60.5076,60.5695,60.3936,60.5656,109551.566203,0
+VIGI.US,D,20190701,000000,60.9606,61.0431,60.6373,60.7768,81673.855436979,0
+VIGI.US,D,20190702,000000,60.9261,61.0588,60.8907,61.0588,57919.277431574,0
+VIGI.US,D,20190703,000000,61.1413,61.3093,61.1325,61.3093,37464.427002053,0
+VIGI.US,D,20190705,000000,60.8368,60.8368,60.4506,60.7856,68228.636042344,0
+VIGI.US,D,20190708,000000,60.4191,60.4368,60.317,60.3926,87246.344171696,0
+VIGI.US,D,20190709,000000,60.1264,60.2678,60.0016,60.2403,73173.138375359,0
+VIGI.US,D,20190710,000000,60.6245,60.6688,60.376,60.5076,103337.85958647,0
+VIGI.US,D,20190711,000000,60.7316,60.7316,60.376,60.4644,113224.82864018,0
+VIGI.US,D,20190712,000000,60.5802,60.5802,60.3848,60.5449,102709.87318477,0
+VIGI.US,D,20190715,000000,60.5449,60.767,60.5449,60.7218,174144.59863613,0
+VIGI.US,D,20190716,000000,60.714,60.7592,60.535,60.5725,65160.968271303,0
+VIGI.US,D,20190717,000000,60.7218,60.8455,60.6068,60.6245,87681.965208858,0
+VIGI.US,D,20190718,000000,60.8632,60.8702,60.4457,60.8632,83898.779706219,0
+VIGI.US,D,20190719,000000,60.8131,60.8368,60.4457,60.4457,75735.974290248,0
+VIGI.US,D,20190722,000000,60.4987,60.5312,60.312,60.376,77495.761143642,0
+VIGI.US,D,20190723,000000,60.7592,60.7592,60.4201,60.5449,68183.852571233,0
+VIGI.US,D,20190724,000000,60.5174,60.6776,60.4555,60.6334,75715.618167016,0
+VIGI.US,D,20190725,000000,60.5263,60.5263,59.9623,60.1795,68398.609671329,0
+VIGI.US,D,20190726,000000,60.4015,60.4624,60.3397,60.3848,37902.083651537,0
+VIGI.US,D,20190729,000000,60.4457,60.4555,60.312,60.4015,87105.886921397,0
+VIGI.US,D,20190730,000000,59.9928,59.9928,59.7265,59.8759,89271.778433265,0
+VIGI.US,D,20190731,000000,59.8571,59.8985,59.0486,59.4052,92094.15491936,0
+VIGI.US,D,20190801,000000,59.6174,60.0193,59.0486,59.1645,134602.82925826,0
+VIGI.US,D,20190802,000000,58.9866,59.0221,58.4669,58.7194,113138.31511644,0
+VIGI.US,D,20190805,000000,57.6878,57.6878,56.7967,56.9823,90776.095940099,0
+VIGI.US,D,20190806,000000,57.5266,57.623,57.1013,57.4018,90807.647931108,0
+VIGI.US,D,20190807,000000,57.2515,57.953,57.119,57.953,86973.57212039,0
+VIGI.US,D,20190808,000000,58.2292,58.6555,58.124,58.5574,120112.32293568,0
+VIGI.US,D,20190809,000000,58.4611,58.4611,58.0534,58.3913,77636.218393941,0
+VIGI.US,D,20190812,000000,57.963,58.1073,57.7232,57.7782,66469.866995111,0
+VIGI.US,D,20190813,000000,57.6052,58.4012,57.4295,58.1417,60684.65677262,0
+VIGI.US,D,20190814,000000,57.2428,57.3282,56.7967,56.7967,62284.648058644,0
+VIGI.US,D,20190815,000000,57.0099,57.0816,56.7524,56.9922,67698.359032154,0
+VIGI.US,D,20190816,000000,57.2339,57.6838,57.2339,57.5964,56651.09095423,0
+VIGI.US,D,20190819,000000,58.1162,58.1859,57.9394,57.9718,76647.928611035,0
+VIGI.US,D,20190820,000000,58.0788,58.0788,57.8302,57.953,50016.012586809,0
+VIGI.US,D,20190821,000000,58.6025,58.6025,58.3913,58.3913,58599.171947518,0
+VIGI.US,D,20190822,000000,58.1594,58.1594,57.7506,57.8981,57507.065936129,0
+VIGI.US,D,20190823,000000,57.963,58.3196,57.3606,57.3655,84891.140713772,0
+VIGI.US,D,20190826,000000,57.8126,57.8215,57.5444,57.679,173959.35791472,0
+VIGI.US,D,20190827,000000,58.1162,58.1162,57.8744,58.0611,145919.81596901,0
+VIGI.US,D,20190828,000000,57.6947,57.8902,57.5217,57.8038,93393.893387714,0
+VIGI.US,D,20190829,000000,58.2036,58.3283,58.0788,58.1771,84876.891427509,0
+VIGI.US,D,20190830,000000,58.6025,58.6025,58.1938,58.4012,55089.776302348,0
+VIGI.US,D,20190903,000000,57.9718,58.1722,57.8981,58.1496,78362.931993318,0
+VIGI.US,D,20190904,000000,58.7469,59.084,58.7469,59.0034,87587.309235829,0
+VIGI.US,D,20190905,000000,59.4318,59.5035,59.2608,59.3246,69400.130934336,0
+VIGI.US,D,20190906,000000,59.5379,59.6273,59.4671,59.4848,70031.170754523,0
+VIGI.US,D,20190909,000000,59.5222,59.5222,59.3218,59.3875,64169.625069913,0
+VIGI.US,D,20190910,000000,58.969,59.191,58.7883,59.191,92386.265287738,0
+VIGI.US,D,20190911,000000,59.3336,59.4848,59.1822,59.414,83206.671516336,0
+VIGI.US,D,20190912,000000,59.6891,59.8857,59.478,59.7707,88954.222910848,0
+VIGI.US,D,20190913,000000,59.8483,59.9496,59.7432,59.7973,77664.716966466,0
+VIGI.US,D,20190916,000000,59.1998,59.2078,59.0034,59.0122,82703.875272509,0
+VIGI.US,D,20190917,000000,59.0388,59.6174,59.0034,59.6174,88346.592632377,0
+VIGI.US,D,20190918,000000,59.3522,59.4112,58.9866,59.3138,56744.729121097,0
+VIGI.US,D,20190919,000000,59.4848,59.5919,59.4023,59.4052,44053.704092201,0
+VIGI.US,D,20190920,000000,59.7343,59.7924,59.414,59.414,55356.441516685,0
+VIGI.US,D,20190923,000000,59.3336,59.7078,59.3336,59.6174,77974.13003959,0
+VIGI.US,D,20190924,000000,59.868,59.9937,59.5289,59.5732,77241.309603244,0
+VIGI.US,D,20190925,000000,59.137,59.2706,58.913,59.2706,49438.916493187,0
+VIGI.US,D,20190926,000000,59.5222,59.6233,59.3777,59.6008,77865.224780299,0
+VIGI.US,D,20190927,000000,59.6008,59.6008,59.0908,59.2332,45335.122049647,0
+VIGI.US,D,20190930,000000,59.3326,59.5339,59.3198,59.4219,84149.16002197,0
+VIGI.US,D,20191001,000000,59.2244,59.2244,58.6969,58.8059,85582.231097492,0
+VIGI.US,D,20191002,000000,58.1367,58.1367,57.623,57.9305,105679.8315643,0
+VIGI.US,D,20191003,000000,58.0396,58.3608,57.8529,58.3255,304698.59498358,0
+VIGI.US,D,20191004,000000,58.4925,58.968,58.4149,58.968,84950.173471144,0
+VIGI.US,D,20191007,000000,58.7067,58.858,58.4827,58.4827,56364.069616661,0
+VIGI.US,D,20191008,000000,58.352,58.4492,58.1417,58.182,78722.21756836,0
+VIGI.US,D,20191009,000000,58.5917,58.7626,58.4748,58.6889,88684.504278026,0
+VIGI.US,D,20191010,000000,58.7351,59.1094,58.6173,59.0642,88921.653113677,0
+VIGI.US,D,20191011,000000,59.7265,60.0655,59.5831,59.5831,108264.04140857,0
+VIGI.US,D,20191014,000000,59.5035,59.7039,59.5035,59.6891,39081.720992823,0
+VIGI.US,D,20191015,000000,59.8071,60.2247,59.7235,60.0567,207935.763201,0
+VIGI.US,D,20191016,000000,60.1637,60.2256,59.9849,60.1942,64731.454071112,0
+VIGI.US,D,20191017,000000,60.5478,60.5568,60.3003,60.3327,137316.30048507,0
+VIGI.US,D,20191018,000000,60.3415,60.4094,60.1461,60.3415,132512.25540236,0
+VIGI.US,D,20191021,000000,60.4487,60.5194,60.3602,60.4487,75256.587588139,0
+VIGI.US,D,20191022,000000,60.4398,60.6098,60.3415,60.3691,67815.406740736,0
+VIGI.US,D,20191023,000000,60.1637,60.4103,60.1637,60.3779,51633.30657758,0
+VIGI.US,D,20191024,000000,60.5822,60.5822,60.431,60.5744,98703.788132741,0
+VIGI.US,D,20191025,000000,60.485,60.7532,60.4398,60.7444,80299.817118828,0
+VIGI.US,D,20191028,000000,61.0539,61.1001,60.9212,61.0106,193037.11660761,0
+VIGI.US,D,20191029,000000,60.9212,61.1275,60.8485,61.0539,89950.655143047,0
+VIGI.US,D,20191030,000000,61.2593,61.5814,61.0539,61.5285,81034.673167499,0
+VIGI.US,D,20191031,000000,61.5737,61.5737,61.2867,61.4842,130752.46854896,0
+VIGI.US,D,20191101,000000,61.9657,62.0914,61.9302,62.0816,125267.51114414,0
+VIGI.US,D,20191104,000000,62.4225,62.4853,62.3046,62.339,127878.18394862,0
+VIGI.US,D,20191105,000000,62.4127,62.4668,62.2437,62.3577,93584.223139932,0
+VIGI.US,D,20191106,000000,62.4314,62.4942,62.3193,62.4127,211161.19092708,0
+VIGI.US,D,20191107,000000,62.6534,62.7359,62.5738,62.5738,162028.63408854,0
+VIGI.US,D,20191108,000000,62.2702,62.3233,62.1395,62.3233,138420.6201704,0
+VIGI.US,D,20191111,000000,62.0629,62.2938,62.0374,62.2387,77053.015463349,0
+VIGI.US,D,20191112,000000,62.1886,62.2604,62.0286,62.0461,72274.415534673,0
+VIGI.US,D,20191113,000000,61.9214,62.1769,61.8585,62.0374,193760.7767885,0
+VIGI.US,D,20191114,000000,61.8958,62.0728,61.8585,62.0461,74619.440930982,0
+VIGI.US,D,20191115,000000,62.279,62.449,62.2515,62.449,101135.32705278,0
+VIGI.US,D,20191118,000000,62.4314,62.5738,62.2928,62.5011,86045.332901017,0
+VIGI.US,D,20191119,000000,62.7782,62.7782,62.4451,62.5463,101979.08836075,0
+VIGI.US,D,20191120,000000,62.449,62.5277,62.1494,62.3096,76734.442134771,0
+VIGI.US,D,20191121,000000,62.17,62.1798,61.9705,62.1277,172817.37940141,0
+VIGI.US,D,20191122,000000,62.3046,62.3046,62.057,62.109,191716.00420986,0
+VIGI.US,D,20191125,000000,62.4755,62.7782,62.4755,62.7645,112853.3293912,0
+VIGI.US,D,20191126,000000,62.7143,62.8194,62.6642,62.7998,87937.434555417,0
+VIGI.US,D,20191127,000000,62.8421,62.9659,62.7428,62.9108,99937.369200591,0
+VIGI.US,D,20191129,000000,62.4942,62.5738,62.3949,62.4127,60861.755044737,0
+VIGI.US,D,20191202,000000,62.3665,62.3665,61.9126,62.2338,111950.53532587,0
+VIGI.US,D,20191203,000000,61.5903,61.832,61.4813,61.7956,142291.33700293,0
+VIGI.US,D,20191204,000000,62.2162,62.449,62.166,62.449,96939.930054702,0
+VIGI.US,D,20191205,000000,62.4127,62.5187,62.226,62.3144,76159.38165347,0
+VIGI.US,D,20191206,000000,62.733,62.788,62.6465,62.788,119681.79092932,0
+VIGI.US,D,20191209,000000,62.6445,62.6917,62.4569,62.4628,124758.60806335,0
+VIGI.US,D,20191210,000000,62.4668,62.6553,62.3488,62.5375,92205.095790974,0
+VIGI.US,D,20191211,000000,62.6534,63.0297,62.6445,63.0297,180066.19488427,0
+VIGI.US,D,20191212,000000,62.9659,63.5092,62.9629,63.4865,103098.6751385,0
+VIGI.US,D,20191213,000000,63.7332,64.0103,63.6005,63.8147,196352.11127591,0
+VIGI.US,D,20191216,000000,64.3304,64.4474,64.2785,64.3541,172393.97203819,0
+VIGI.US,D,20191217,000000,64.2863,64.3403,64.2067,64.2785,110764.79114761,0
+VIGI.US,D,20191218,000000,64.3983,64.4435,64.2372,64.3089,289771.44981766,0
+VIGI.US,D,20191219,000000,64.2735,64.416,64.2077,64.3591,182058.04154251,0
+VIGI.US,D,20191220,000000,64.695,64.695,64.5428,64.5968,163784.34971728,0
+VIGI.US,D,20191223,000000,64.7048,64.7324,64.6332,64.695,184383.72862175,0
+VIGI.US,D,20191224,000000,64.6695,64.6695,64.5496,64.5782,63979.295317695,0
+VIGI.US,D,20191226,000000,64.6508,64.8306,64.6508,64.8031,62490.244903285,0
+VIGI.US,D,20191227,000000,65.2265,65.2265,65.088,65.1105,109853.85463299,0
+VIGI.US,D,20191230,000000,65.2079,65.2079,64.6508,64.6783,207723.04171322,0
+VIGI.US,D,20191231,000000,64.7589,64.8758,64.5212,64.8582,109191.26282179,0
+VIGI.US,D,20200102,000000,65.2915,65.4712,65.0841,65.4162,218514.84044459,0
+VIGI.US,D,20200103,000000,64.7048,65.0015,64.6046,64.6862,99639.151995245,0
+VIGI.US,D,20200106,000000,64.4809,64.8316,64.4435,64.8316,112123.56237334,0
+VIGI.US,D,20200107,000000,64.7962,64.807,64.6419,64.6783,135202.31708744,0
+VIGI.US,D,20200108,000000,64.7324,65.1823,64.7138,65.1549,142704.56630454,0
+VIGI.US,D,20200109,000000,65.3169,65.4074,65.2363,65.4074,139033.33947968,0
+VIGI.US,D,20200110,000000,65.5862,65.6932,65.3897,65.4074,129065.9637392,0
+VIGI.US,D,20200113,000000,65.6049,65.8926,65.5105,65.8808,119021.23473045,0
+VIGI.US,D,20200114,000000,65.7384,65.932,65.6451,65.8741,151003.75774616,0
+VIGI.US,D,20200115,000000,65.9555,66.0313,65.8574,65.9026,256541.09644784,0
+VIGI.US,D,20200116,000000,66.154,66.325,66.1089,66.3024,251865.29494148,0
+VIGI.US,D,20200117,000000,66.6129,66.6954,66.5019,66.6689,185995.93358171,0
+VIGI.US,D,20200121,000000,66.0283,66.1177,65.8396,65.8484,184764.38812619,0
+VIGI.US,D,20200122,000000,66.2798,66.2847,66.0283,66.0725,165798.58811107,0
+VIGI.US,D,20200123,000000,65.7296,65.9035,65.3897,65.8652,202842.66116839,0
+VIGI.US,D,20200124,000000,66.0823,66.0823,65.4811,65.7384,153492.29381125,0
+VIGI.US,D,20200127,000000,64.2097,64.4435,63.9856,64.2548,231494.92242337,0
+VIGI.US,D,20200128,000000,64.4622,64.7501,64.3119,64.7048,170306.45160076,0
+VIGI.US,D,20200129,000000,65.0015,65.1195,64.7962,64.8316,174112.02883895,0
+VIGI.US,D,20200130,000000,64.3,64.7864,64.1341,64.7864,141651.1369273,0
+VIGI.US,D,20200131,000000,64.0565,64.0565,63.3352,63.5612,239962.05188166,0
+VIGI.US,D,20200203,000000,63.9119,64.2951,63.9119,64.0328,194246.27032757,0
+VIGI.US,D,20200204,000000,65.1459,65.3317,65.0281,65.2541,302565.27326889,0
+VIGI.US,D,20200205,000000,65.9478,65.9478,65.6413,65.8122,123105.69085692,0
+VIGI.US,D,20200206,000000,66.0194,66.046,65.8122,66.0371,187512.46476249,0
+VIGI.US,D,20200207,000000,65.4899,65.4899,65.2541,65.3022,184293.14387336,0
+VIGI.US,D,20200210,000000,65.3081,65.6687,65.3081,65.6225,158696.33671548,0
+VIGI.US,D,20200211,000000,66.0725,66.2061,65.8396,65.8396,169824.01148017,0
+VIGI.US,D,20200212,000000,66.2699,66.3781,66.097,66.3151,255648.48044412,0
+VIGI.US,D,20200213,000000,65.7935,66.0361,65.6795,65.9555,384614.69917948,0
+VIGI.US,D,20200214,000000,66.046,66.046,65.7345,65.9379,208248.2296926,0
+VIGI.US,D,20200218,000000,65.4811,65.6274,65.3985,65.4623,137017.06547356,0
+VIGI.US,D,20200219,000000,65.8652,66.044,65.8574,66.0194,107397.88836506,0
+VIGI.US,D,20200220,000000,65.5518,65.6078,65.0379,65.3357,170881.51208207,0
+VIGI.US,D,20200221,000000,65.1991,65.2383,64.9387,64.9662,114181.56643207,0
+VIGI.US,D,20200224,000000,62.6249,63.0415,62.4009,62.6525,272256.02358283,0
+VIGI.US,D,20200225,000000,63.1673,63.1673,61.7446,61.8162,291519.02299712,0
+VIGI.US,D,20200226,000000,62.3291,62.7143,61.8507,61.9066,235440.95691187,0
+VIGI.US,D,20200227,000000,61.1413,61.4459,60.2482,60.2482,411550.93924603,0
+VIGI.US,D,20200228,000000,58.7656,59.8385,58.244,59.7196,403896.01910469,0
+VIGI.US,D,20200302,000000,59.7285,60.6373,59.2864,60.6373,329471.99695673,0
+VIGI.US,D,20200303,000000,61.2475,61.8419,60.0743,60.4388,231174.31348247,0
+VIGI.US,D,20200304,000000,61.4645,62.0806,60.9586,62.0668,121934.19596492,0
+VIGI.US,D,20200305,000000,60.996,61.3015,60.2738,60.601,191253.92021249,0
+VIGI.US,D,20200306,000000,59.6911,60.0153,59.249,59.809,221648.66561613,0
+VIGI.US,D,20200309,000000,56.7839,57.5493,56.0745,56.215,825538.50644291,0
+VIGI.US,D,20200310,000000,58.1172,58.2242,56.3968,58.1525,432638.86510806,0
+VIGI.US,D,20200311,000000,56.5756,56.8104,54.9456,55.3091,396182.06620599,0
+VIGI.US,D,20200312,000000,51.392,51.7437,49.2196,49.8896,959345.41128281,0
+VIGI.US,D,20200313,000000,53.5535,54.0574,50.5076,53.5908,782591.15764836,0
+VIGI.US,D,20200316,000000,49.4937,49.7904,47.7036,47.9276,1140524.0683017,0
+VIGI.US,D,20200317,000000,48.7568,50.4035,47.9276,49.9536,936405.07820668,0
+VIGI.US,D,20200318,000000,46.8665,48.0779,45.4979,47.1818,794519.84586222,0
+VIGI.US,D,20200319,000000,47.1721,48.5948,46.2907,47.5955,425492.84804752,0
+VIGI.US,D,20200320,000000,49.2333,49.593,47.1632,47.1632,491802.91947526,0
+VIGI.US,D,20200323,000000,46.8085,47.406,45.773,45.997,685177.94772852,0
+VIGI.US,D,20200324,000000,48.9111,49.5792,48.4218,49.4004,715811.87758012,0
+VIGI.US,D,20200325,000000,50.0223,51.9883,49.4937,51.1237,507247.11017127,0
+VIGI.US,D,20200326,000000,52.1504,54.137,51.8821,53.7038,414015.04796325,0
+VIGI.US,D,20200327,000000,51.7633,52.8962,51.1414,51.9971,454573.60569654,0
+VIGI.US,D,20200330,000000,52.062,53.0287,51.7711,53.0287,365193.93981014,0
+VIGI.US,D,20200331,000000,52.4952,53.1713,52.2781,52.6299,360191.42252591,0
+VIGI.US,D,20200401,000000,50.997,51.4391,50.3189,50.4015,322295.44571135,0
+VIGI.US,D,20200402,000000,50.7975,51.5766,50.5647,51.5285,378803.0259968,0
+VIGI.US,D,20200403,000000,51.1944,51.213,50.2738,50.6353,249836.80726143,0
+VIGI.US,D,20200406,000000,52.2506,53.351,52.1778,53.02,648503.33830786,0
+VIGI.US,D,20200407,000000,54.922,54.922,53.2341,53.4964,427933.54722302,0
+VIGI.US,D,20200408,000000,53.8747,54.3267,53.4247,54.1724,429083.66818562,0
+VIGI.US,D,20200409,000000,54.8317,55.1932,54.4849,54.7776,421547.83136519,0
+VIGI.US,D,20200413,000000,54.7422,54.7422,53.8452,54.4269,329114.74699402,0
+VIGI.US,D,20200414,000000,55.5725,56.0106,55.4467,55.6521,337381.36863847,0
+VIGI.US,D,20200415,000000,54.1636,54.4347,53.9121,54.0555,450610.26850329,0
+VIGI.US,D,20200416,000000,54.7157,54.7157,53.9916,54.4612,762066.07859369,0
+VIGI.US,D,20200417,000000,55.8249,55.8879,55.32,55.8515,264106.44964695,0
+VIGI.US,D,20200420,000000,55.2472,56.0421,55.1214,55.1382,362135.43229456,0
+VIGI.US,D,20200421,000000,54.2176,54.6008,53.8108,53.9828,333814.97584825,0
+VIGI.US,D,20200422,000000,55.211,55.3121,54.8522,55.0399,228319.3671992,0
+VIGI.US,D,20200423,000000,55.2571,55.8161,54.698,54.7511,170766.4999858,0
+VIGI.US,D,20200424,000000,55.0576,55.3376,54.698,55.2924,232274.56194316,0
+VIGI.US,D,20200427,000000,55.6255,56.0146,55.4998,55.9065,267339.00201617,0
+VIGI.US,D,20200428,000000,56.8988,56.8988,56.2111,56.2386,153336.56946854,0
+VIGI.US,D,20200429,000000,57.0708,57.4943,56.7712,57.3675,178842.79187804,0
+VIGI.US,D,20200430,000000,56.9175,56.9441,55.9645,56.1915,428464.84203937,0
+VIGI.US,D,20200501,000000,55.1214,55.4192,54.7069,54.9123,276159.31021253,0
+VIGI.US,D,20200504,000000,54.6794,55.1117,54.5163,55.1117,1102055.0666182,0
+VIGI.US,D,20200505,000000,55.2924,55.4742,54.9761,54.9859,210770.35336103,0
+VIGI.US,D,20200506,000000,55.4104,55.4104,54.7776,54.814,188471.23816671,0
+VIGI.US,D,20200507,000000,55.5174,55.7443,55.2924,55.4998,145572.7440679,0
+VIGI.US,D,20200508,000000,56.2288,56.4832,56.0775,56.4478,187724.16844409,0
+VIGI.US,D,20200511,000000,56.0421,56.556,55.9606,56.4204,179360.85521429,0
+VIGI.US,D,20200512,000000,56.5383,56.8438,55.9606,55.9606,192251.37025085,0
+VIGI.US,D,20200513,000000,56.2111,56.3025,55.1608,55.3829,157201.17946411,0
+VIGI.US,D,20200514,000000,54.3079,55.1716,54.0103,55.1214,591019.68191345,0
+VIGI.US,D,20200515,000000,54.7069,54.9622,54.4171,54.7776,326350.38545913,0
+VIGI.US,D,20200518,000000,55.9243,56.8419,55.9153,56.6738,168277.96392071,0
+VIGI.US,D,20200519,000000,56.3211,56.5196,55.9694,55.9694,199458.45568109,0
+VIGI.US,D,20200520,000000,57.0797,57.3941,56.9883,57.1602,248041.39719238,0
+VIGI.US,D,20200521,000000,57.0246,57.1337,56.4478,56.5952,607868.44511245,0
+VIGI.US,D,20200522,000000,56.0687,56.2563,55.8329,56.2288,170816.37248772,0
+VIGI.US,D,20200526,000000,57.5208,57.7104,57.2329,57.3214,218414.07763459,0
+VIGI.US,D,20200527,000000,57.6112,57.6112,56.9912,57.4952,148877.5606746,0
+VIGI.US,D,20200528,000000,58.2252,58.8197,58.1712,58.2066,174043.83582613,0
+VIGI.US,D,20200529,000000,58.4768,58.6664,57.8814,58.5033,124753.51903254,0
+VIGI.US,D,20200601,000000,58.911,59.5791,58.911,59.5791,407957.06568945,0
+VIGI.US,D,20200602,000000,59.9859,60.3464,59.7874,60.3464,384436.58310121,0
+VIGI.US,D,20200603,000000,60.599,61.4694,60.599,61.2375,261582.2903662,0
+VIGI.US,D,20200604,000000,60.9231,61.2749,60.767,60.9498,118701.64359571,0
+VIGI.US,D,20200605,000000,61.718,62.0069,61.5638,61.7092,214386.61865317,0
+VIGI.US,D,20200608,000000,61.3841,61.8664,61.2375,61.8428,190637.12967857,0
+VIGI.US,D,20200609,000000,61.2651,61.5834,61.0853,61.4832,195026.92765352,0
+VIGI.US,D,20200610,000000,61.718,62.0511,61.3663,61.6365,169471.85054825,0
+VIGI.US,D,20200611,000000,60.2551,60.375,58.5033,58.5769,214345.90640671,0
+VIGI.US,D,20200612,000000,60.202,60.3091,58.8726,59.588,164797.06684807,0
+VIGI.US,D,20200615,000000,58.8649,60.0782,58.6301,59.8297,126526.53736603,0
+VIGI.US,D,20200616,000000,60.9045,60.995,59.9761,60.3651,162234.23093318,0
+VIGI.US,D,20200617,000000,60.9134,61.1315,60.8014,60.8259,154945.72101001,0
+VIGI.US,D,20200618,000000,60.6982,60.9231,60.4634,60.7168,98475.799552544,0
+VIGI.US,D,20200619,000000,61.5814,61.5814,60.6442,60.7258,130239.49424352,0
+VIGI.US,D,20200622,000000,61.2308,61.5844,60.995,61.5304,101805.04350711,0
+VIGI.US,D,20200623,000000,62.1729,62.2839,61.7484,61.7838,134957.0258025,0
+VIGI.US,D,20200624,000000,61.2857,61.386,60.2895,60.4712,368689.08616905,0
+VIGI.US,D,20200625,000000,60.4614,61.2857,60.3534,61.2308,187383.20337996,0
+VIGI.US,D,20200626,000000,61.2395,61.2395,60.4752,60.5342,155979.81207019,0
+VIGI.US,D,20200629,000000,60.7787,61.0323,60.3876,60.9134,127987.08920791,0
+VIGI.US,D,20200630,000000,60.4968,61.0135,60.4438,60.8072,182088.57572736,0
+VIGI.US,D,20200701,000000,60.8858,61.6394,60.8858,61.2769,166155.83807379,0
+VIGI.US,D,20200702,000000,62.1651,62.4421,61.948,62.002,104367.879422,0
+VIGI.US,D,20200706,000000,62.954,63.2527,62.954,63.2527,148115.22385956,0
+VIGI.US,D,20200707,000000,62.8097,63.0178,62.4745,62.5011,122085.849083,0
+VIGI.US,D,20200708,000000,62.7173,63.1712,62.5699,63.1368,96668.175809556,0
+VIGI.US,D,20200709,000000,63.4522,63.4522,62.3921,62.8007,130847.12452199,0
+VIGI.US,D,20200710,000000,62.9717,63.1643,62.7173,63.1545,119318.43412964,0
+VIGI.US,D,20200713,000000,63.3893,63.6741,62.5639,62.6367,266627.55550922,0
+VIGI.US,D,20200714,000000,62.3547,63.1643,62.2742,63.0091,177591.90810544,0
+VIGI.US,D,20200715,000000,63.8323,64.2019,63.5701,63.7332,208380.54449361,0
+VIGI.US,D,20200716,000000,63.1987,63.4845,63.181,63.3058,200011.12442684,0
+VIGI.US,D,20200717,000000,63.5789,63.6968,63.3844,63.6879,114276.22240511,0
+VIGI.US,D,20200720,000000,63.8059,64.25,63.7517,64.2401,102333.28490498,0
+VIGI.US,D,20200721,000000,64.7039,64.8218,64.4219,64.4769,154521.29584063,0
+VIGI.US,D,20200722,000000,64.4769,64.6488,64.3462,64.5672,127870.04149934,0
+VIGI.US,D,20200723,000000,64.5408,64.7677,63.9876,64.0593,147087.23963636,0
+VIGI.US,D,20200724,000000,63.6427,63.859,63.4787,63.7517,106148.02239863,0
+VIGI.US,D,20200727,000000,64.2686,64.6204,64.2264,64.4671,150951.84963193,0
+VIGI.US,D,20200728,000000,64.4219,64.585,64.2224,64.25,142851.13039181,0
+VIGI.US,D,20200729,000000,64.6026,64.981,64.4966,64.8218,133416.06727385,0
+VIGI.US,D,20200730,000000,63.7155,64.2824,63.3058,64.2313,170457.08691268,0
+VIGI.US,D,20200731,000000,63.9326,63.9689,62.6455,63.0091,225356.53346281,0
+VIGI.US,D,20200803,000000,63.4443,63.7253,63.287,63.6791,135024.20100916,0
+VIGI.US,D,20200804,000000,63.4974,63.9876,63.3589,63.9876,112828.90204332,0
+VIGI.US,D,20200805,000000,64.4043,64.58,64.1507,64.1782,128279.19957629,0
+VIGI.US,D,20200806,000000,64.1143,64.416,63.9051,64.3413,86624.464606963,0
+VIGI.US,D,20200807,000000,63.7066,63.8953,63.5466,63.8865,149126.92318419,0
+VIGI.US,D,20200810,000000,63.6879,63.7517,63.3617,63.7253,163149.23867245,0
+VIGI.US,D,20200811,000000,64.5585,64.6272,63.8815,63.9227,217249.70738572,0
+VIGI.US,D,20200812,000000,64.9573,65.3917,64.9034,65.1921,222869.01520387,0
+VIGI.US,D,20200813,000000,65.2011,65.3022,64.8611,65.0389,101712.42314641,0
+VIGI.US,D,20200814,000000,64.6488,64.8218,64.5712,64.7677,142135.61266021,0
+VIGI.US,D,20200817,000000,65.0114,65.2934,65.0114,65.2835,118345.41143915,0
+VIGI.US,D,20200818,000000,65.6736,65.6922,65.2285,65.4751,147715.22603806,0
+VIGI.US,D,20200819,000000,65.7179,65.7542,65.0791,65.1382,153813.92055832,0
+VIGI.US,D,20200820,000000,64.6488,65.2659,64.5398,65.2285,115224.8177477,0
+VIGI.US,D,20200821,000000,64.7039,65.2011,64.6115,65.1382,100546.01728522,0
+VIGI.US,D,20200824,000000,66.1982,66.1982,65.7876,65.9458,210434.47732771,0
+VIGI.US,D,20200825,000000,66.2612,66.2612,65.7728,66.1364,108110.35267818,0
+VIGI.US,D,20200826,000000,66.1894,66.5981,66.1275,66.5519,155935.02859908,0
+VIGI.US,D,20200827,000000,66.7967,66.7967,65.823,66.0538,125637.99258696,0
+VIGI.US,D,20200828,000000,66.3161,66.4251,66.0627,66.4251,76675.409377398,0
+VIGI.US,D,20200831,000000,65.927,66.04,65.5901,65.6549,134493.92399897,0
+VIGI.US,D,20200901,000000,66.0086,66.1275,65.8092,66.1275,145544.24549538,0
+VIGI.US,D,20200902,000000,66.7347,67.1425,66.4803,67.1238,195618.27303341,0
+VIGI.US,D,20200903,000000,66.8241,66.8693,65.2463,65.4289,292942.93381719,0
+VIGI.US,D,20200904,000000,65.4653,65.6314,64.2313,65.3199,194258.48400152,0
+VIGI.US,D,20200908,000000,64.531,65.094,64.2047,64.4956,247560.9926841,0
+VIGI.US,D,20200909,000000,65.538,65.9831,65.4673,65.818,110009.57897571,0
+VIGI.US,D,20200910,000000,66.1,66.1973,65.0566,65.1568,144168.17156491,0
+VIGI.US,D,20200911,000000,66.045,66.1884,65.5862,65.9182,167267.28240225,0
+VIGI.US,D,20200914,000000,66.5255,66.5923,66.2986,66.3073,103754.14230656,0
+VIGI.US,D,20200915,000000,67.0972,67.1601,66.8065,66.9322,98228.472655278,0
+VIGI.US,D,20200916,000000,67.2506,67.3872,66.8516,66.9057,108953.09617997,0
+VIGI.US,D,20200917,000000,66.4251,67.0275,66.4251,66.8968,179349.65934652,0
+VIGI.US,D,20200918,000000,66.887,66.887,66.3427,66.5176,89770.503452445,0
+VIGI.US,D,20200921,000000,65.1382,65.2561,64.4769,65.2011,219580.48349577,0
+VIGI.US,D,20200922,000000,65.0478,65.1382,64.5496,65.1303,183023.93958986,0
+VIGI.US,D,20200923,000000,65.3573,65.374,64.4671,64.5044,108438.08626221,0
+VIGI.US,D,20200924,000000,64.1871,64.7854,63.9326,64.4308,127882.25517327,0
+VIGI.US,D,20200925,000000,63.9769,64.7687,63.8039,64.7687,290326.15417573,0
+VIGI.US,D,20200928,000000,65.4879,65.5233,65.2531,65.4791,147396.65270948,0
+VIGI.US,D,20200929,000000,65.6126,65.8004,65.4045,65.6039,160010.3244701,0
+VIGI.US,D,20200930,000000,65.5951,65.8858,65.3711,65.4879,156319.75932816,0
+VIGI.US,D,20201001,000000,66.1688,66.2946,65.8387,66.2582,150740.14595031,0
+VIGI.US,D,20201002,000000,65.5056,66.1462,65.4791,65.9585,168874.3983314,0
+VIGI.US,D,20201005,000000,66.4046,66.8585,66.4046,66.8585,114487.92608671,0
+VIGI.US,D,20201006,000000,66.7682,66.8369,66.0323,66.1688,108627.39820826,0
+VIGI.US,D,20201007,000000,66.5589,66.7779,66.4144,66.6227,154202.72251205,0
+VIGI.US,D,20201008,000000,66.8773,67.0325,66.7917,67.0048,165921.74265662,0
+VIGI.US,D,20201009,000000,67.4696,67.8685,67.3959,67.843,211042.10760617,0
+VIGI.US,D,20201012,000000,67.955,68.3184,67.955,68.286,96624.410144608,0
+VIGI.US,D,20201013,000000,67.8341,67.9323,67.6327,67.7605,122762.69018046,0
+VIGI.US,D,20201014,000000,68.0051,68.1397,67.6601,67.6601,115811.07409678,0
+VIGI.US,D,20201015,000000,66.2218,66.9135,66.1609,66.7868,179665.1792566,0
+VIGI.US,D,20201016,000000,67.1954,67.4874,67.0412,67.1954,125477.17921343,0
+VIGI.US,D,20201019,000000,67.5501,67.6327,66.8958,66.9597,196992.31135155,0
+VIGI.US,D,20201020,000000,67.451,67.7879,67.4146,67.4323,149460.76360519,0
+VIGI.US,D,20201021,000000,67.1238,67.4648,66.9685,66.9685,147574.76878776,0
+VIGI.US,D,20201022,000000,66.8773,67.0472,66.5381,66.9047,186736.89646734,0
+VIGI.US,D,20201023,000000,67.1238,67.3056,66.8419,67.3056,122013.58484553,0
+VIGI.US,D,20201026,000000,66.105,66.1688,65.4506,65.823,159665.28818132,0
+VIGI.US,D,20201027,000000,65.9948,65.9948,65.649,65.7316,160531.44122483,0
+VIGI.US,D,20201028,000000,64.1861,64.527,63.9385,63.9769,238795.64602048,0
+VIGI.US,D,20201029,000000,64.0299,64.4582,63.7037,64.2491,140834.8563857,0
+VIGI.US,D,20201030,000000,63.9395,63.9395,63.4316,63.857,239289.28200885,0
+VIGI.US,D,20201102,000000,64.2491,64.4043,63.9119,64.2853,150835.8197295,0
+VIGI.US,D,20201103,000000,65.1412,65.6766,65.0772,65.5056,99091.572280308,0
+VIGI.US,D,20201104,000000,66.2857,67.4323,66.1903,66.941,139251.14999826,0
+VIGI.US,D,20201105,000000,68.5956,68.7478,68.2143,68.6585,201538.85147539,0
+VIGI.US,D,20201106,000000,68.8245,69.2018,68.686,68.9974,164970.09389553,0
+VIGI.US,D,20201109,000000,71.4704,71.4988,70.0241,70.1076,192302.26055894,0
+VIGI.US,D,20201110,000000,70.2245,70.4054,69.8335,70.0979,188459.02449276,0
+VIGI.US,D,20201111,000000,70.5331,70.7512,70.3562,70.7512,138953.95059907,0
+VIGI.US,D,20201112,000000,70.4603,70.5154,69.6792,69.7431,237006.3427884,0
+VIGI.US,D,20201113,000000,70.3778,70.7875,70.2147,70.7512,106975.498808,0
+VIGI.US,D,20201116,000000,71.1972,71.3162,70.8976,71.27,156781.84332552,0
+VIGI.US,D,20201117,000000,70.9231,71.1933,70.7473,71.0243,124160.13804032,0
+VIGI.US,D,20201118,000000,71.215,71.27,70.7149,70.7149,170260.65032349,0
+VIGI.US,D,20201119,000000,70.5684,71.0694,70.4791,71.0519,109356.14741997,0
+VIGI.US,D,20201120,000000,71.0332,71.2336,70.9152,71.1423,161222.53160855,0
+VIGI.US,D,20201123,000000,71.3062,71.3062,70.6235,70.7699,157145.20012521,0
+VIGI.US,D,20201124,000000,71.1334,71.4969,71.0529,71.4891,168371.60208757,0
+VIGI.US,D,20201125,000000,71.0694,71.3614,70.9339,71.2601,117941.342393,0
+VIGI.US,D,20201127,000000,71.5244,71.8977,71.5244,71.8977,78402.62643362,0
+VIGI.US,D,20201130,000000,71.6335,71.6797,70.7149,70.9329,176791.91246243,0
+VIGI.US,D,20201201,000000,71.8889,72.279,71.8251,72.1435,306304.69310657,0
+VIGI.US,D,20201202,000000,71.8889,72.2161,71.7887,72.1335,309932.15426648,0
+VIGI.US,D,20201203,000000,72.3064,72.5442,72.1335,72.2073,120017.66696265,0
+VIGI.US,D,20201204,000000,72.3979,72.5983,72.3704,72.5442,169387.37263684,0
+VIGI.US,D,20201207,000000,72.2977,72.499,72.2161,72.3252,190573.00789039,0
+VIGI.US,D,20201208,000000,72.2073,72.6169,72.165,72.5796,163153.30989709,0
+VIGI.US,D,20201209,000000,72.7526,72.8252,72.1071,72.4716,165253.04400846,0
+VIGI.US,D,20201210,000000,72.3252,72.8066,72.2387,72.6985,134982.47095654,0
+VIGI.US,D,20201211,000000,72.3979,72.561,72.2525,72.5078,209254.83998642,0
+VIGI.US,D,20201214,000000,72.7693,72.8724,72.2426,72.4441,159959.43416202,0
+VIGI.US,D,20201215,000000,72.6622,73.0159,72.5442,72.9972,130178.42587382,0
+VIGI.US,D,20201216,000000,73.0885,73.3931,72.9697,73.2801,166497.82094408,0
+VIGI.US,D,20201217,000000,73.9896,74.1488,73.9158,73.9434,204364.28137996,0
+VIGI.US,D,20201218,000000,73.8539,73.8539,73.5799,73.7253,163979.76850031,0
+VIGI.US,D,20201221,000000,72.1307,72.8891,71.8427,72.7152,229046.08079858,0
+VIGI.US,D,20201222,000000,72.6887,72.7064,72.4509,72.5964,106713.92262447,0
+VIGI.US,D,20201223,000000,73.3077,73.3538,73.0895,73.2724,197241.67386115,0
+VIGI.US,D,20201224,000000,73.3077,73.3725,73.1367,73.3441,105045.73832562,0
+VIGI.US,D,20201228,000000,73.9846,74.0672,73.6289,73.7567,444252.03341183,0
+VIGI.US,D,20201229,000000,74.6793,74.7529,74.47,74.5151,194105.81307727,0
+VIGI.US,D,20201230,000000,75.0998,75.1862,74.8581,74.8718,176014.30855498,0
+VIGI.US,D,20201231,000000,74.8355,74.8355,74.2401,74.3697,128204.89972649,0
+VIGI.US,D,20210104,000000,75.7384,75.7384,74.4877,74.8817,254162.4834482,0
+VIGI.US,D,20210105,000000,74.9721,75.5684,74.8817,75.5114,227262.88440347,0
+VIGI.US,D,20210106,000000,74.8256,75.5969,74.7805,75.1185,301726.60099173,0
+VIGI.US,D,20210107,000000,74.9269,75.089,74.6606,75.0457,234196.17997624,0
+VIGI.US,D,20210108,000000,75.6568,76.1785,75.5478,76.1235,250197.11064263,0
+VIGI.US,D,20210111,000000,75.254,75.6205,75.1096,75.4928,226339.73421491,0
+VIGI.US,D,20210112,000000,75.5291,75.7571,75.2628,75.7295,222004.89777269,0
+VIGI.US,D,20210113,000000,75.4564,75.6932,75.3189,75.5478,224224.73301112,0
+VIGI.US,D,20210114,000000,75.7933,76.1874,75.7933,75.9585,264720.18676239,0
+VIGI.US,D,20210115,000000,75.364,75.4702,74.9455,75.2186,231827.74503822,0
+VIGI.US,D,20210119,000000,76.0597,76.0597,75.6755,75.9859,313127.04780772,0
+VIGI.US,D,20210120,000000,76.3878,76.8004,76.2513,76.773,261028.6038143,0
+VIGI.US,D,20210121,000000,76.8546,76.9174,76.488,76.8634,213880.76899086,0
+VIGI.US,D,20210122,000000,76.2867,76.7454,76.2178,76.7082,192139.41157308,0
+VIGI.US,D,20210125,000000,76.7454,76.7778,75.9398,76.773,212945.40512835,0
+VIGI.US,D,20210126,000000,76.5892,76.6452,76.3416,76.6078,179416.83455318,0
+VIGI.US,D,20210127,000000,75.2816,75.5114,74.6703,74.7343,340483.641819,0
+VIGI.US,D,20210128,000000,74.917,75.705,74.8767,75.3828,255966.03596653,0
+VIGI.US,D,20210129,000000,74.3138,74.4326,73.346,73.7203,281406.10097554,0
+VIGI.US,D,20210201,000000,74.9455,75.2364,74.7805,75.1724,277517.06363209,0
+VIGI.US,D,20210202,000000,75.8121,76.1649,75.5832,76.1137,293030.46514708,0
+VIGI.US,D,20210203,000000,75.9859,75.9859,75.6106,75.9035,405674.126469,0
+VIGI.US,D,20210204,000000,75.9035,76.1874,75.6431,76.1599,215475.67124607,0
+VIGI.US,D,20210205,000000,76.4429,76.6256,76.2415,76.6256,124446.14157173,0
+VIGI.US,D,20210208,000000,76.9822,77.0825,76.7288,76.9096,187417.80878945,0
+VIGI.US,D,20210209,000000,77.1748,77.6847,77.0009,77.5581,204245.19805906,0
+VIGI.US,D,20210210,000000,77.8596,77.8685,77.1099,77.3301,258446.42958234,0
+VIGI.US,D,20210211,000000,77.9058,78.0886,77.7496,78.0876,229929.53654684,0
+VIGI.US,D,20210212,000000,77.9588,78.4629,77.9147,78.454,159189.97270385,0
+VIGI.US,D,20210216,000000,78.6358,78.6673,78.288,78.3891,184338.94515064,0
+VIGI.US,D,20210217,000000,77.887,77.9686,77.5266,77.887,177749.66806049,0
+VIGI.US,D,20210218,000000,77.4666,77.6681,77.0176,77.5481,139698.98470936,0
+VIGI.US,D,20210219,000000,77.9234,77.9323,77.4853,77.5393,187954.19263661,0
+VIGI.US,D,20210222,000000,76.7543,77.0363,76.5716,76.6256,169999.07413996,0
+VIGI.US,D,20210223,000000,76.3613,76.9822,75.9428,76.662,185170.49278466,0
+VIGI.US,D,20210224,000000,76.1137,76.8456,75.7933,76.8456,170957.84754418,0
+VIGI.US,D,20210225,000000,76.7082,76.8192,75.2089,75.429,178421.42012714,0
+VIGI.US,D,20210226,000000,75.0644,75.0644,74.2401,74.4877,519190.04767139,0
+VIGI.US,D,20210301,000000,75.419,76.1599,75.419,76.1048,151149.30402727,0
+VIGI.US,D,20210302,000000,76.0597,76.3819,75.9025,76.1137,156076.50365554,0
+VIGI.US,D,20210303,000000,76.2335,76.2385,75.648,75.702,202453.85921466,0
+VIGI.US,D,20210304,000000,75.5704,75.8848,74.2558,74.6331,162777.73942346,0
+VIGI.US,D,20210305,000000,75.0998,75.1459,73.9384,75.0546,175514.56572963,0
+VIGI.US,D,20210308,000000,74.4238,74.8208,74.1683,74.2588,213826.82526429,0
+VIGI.US,D,20210309,000000,75.4839,75.9486,75.4466,75.7472,319087.32069001,0
+VIGI.US,D,20210310,000000,76.1697,76.1697,75.6726,75.9948,200608.57664369,0
+VIGI.US,D,20210311,000000,76.7631,77.1042,76.5529,77.0098,184207.64815579,0
+VIGI.US,D,20210312,000000,75.9398,76.3231,75.6568,76.2867,122897.04059379,0
+VIGI.US,D,20210315,000000,76.041,76.4379,75.7846,76.3977,130607.94007401,0
+VIGI.US,D,20210316,000000,76.5892,76.774,76.5165,76.662,312691.42677056,0
+VIGI.US,D,20210317,000000,76.2247,77.0923,76.0597,76.9262,151465.84174353,0
+VIGI.US,D,20210318,000000,76.2768,76.6069,75.8583,75.8769,173512.54100978,0
+VIGI.US,D,20210319,000000,76.1324,76.4743,75.7571,76.3416,191192.8518428,0
+VIGI.US,D,20210322,000000,76.2168,76.5814,76.0616,76.3623,236079.12137518,0
+VIGI.US,D,20210323,000000,75.9879,76.1893,75.4761,75.65,271611.75228254,0
+VIGI.US,D,20210324,000000,75.1832,75.42,74.918,74.9642,205412.62172641,0
+VIGI.US,D,20210325,000000,74.9818,75.366,74.7717,75.3022,167476.95047153,0
+VIGI.US,D,20210326,000000,75.595,76.262,75.4446,76.2533,295654.36943167,0
+VIGI.US,D,20210329,000000,75.9782,76.2316,75.8327,76.1157,118588.66711177,0
+VIGI.US,D,20210330,000000,75.7404,75.9505,75.5585,75.8327,204247.23367139,0
+VIGI.US,D,20210331,000000,75.6952,75.9967,75.6224,75.7128,226809.96066156,0
+VIGI.US,D,20210401,000000,76.2267,76.8476,76.2267,76.7376,181566.44116645,0
+VIGI.US,D,20210405,000000,77.1493,77.4843,76.829,77.4685,235025.69199794,0
+VIGI.US,D,20210406,000000,76.9469,77.2122,76.829,77.0471,178466.20359825,0
+VIGI.US,D,20210407,000000,76.3348,76.5273,76.2168,76.4812,252860.70936752,0
+VIGI.US,D,20210408,000000,77.2407,77.4587,77.222,77.3497,162289.1924659,0
+VIGI.US,D,20210409,000000,77.3133,77.5835,77.222,77.5609,149219.54354489,0
+VIGI.US,D,20210412,000000,76.8928,76.9193,76.7514,76.8928,161645.93897178,0
+VIGI.US,D,20210413,000000,76.9744,77.276,76.8378,77.222,127805.91971115,0
+VIGI.US,D,20210414,000000,77.3781,77.6425,77.2132,77.2132,256883.07931813,0
+VIGI.US,D,20210415,000000,77.8341,78.1446,77.8341,78.118,233505.08959252,0
+VIGI.US,D,20210416,000000,78.2821,78.5592,78.1533,78.5297,115630.92240618,0
+VIGI.US,D,20210419,000000,78.3273,78.3273,77.8773,78.118,105462.02104572,0
+VIGI.US,D,20210420,000000,77.5776,77.6327,77.0323,77.1955,253612.86812094,0
+VIGI.US,D,20210421,000000,77.0658,77.8252,77.0108,77.8252,111722.54674567,0
+VIGI.US,D,20210422,000000,78.1819,78.1996,77.6513,77.8066,150377.80695678,0
+VIGI.US,D,20210423,000000,78.0994,78.511,78.0267,78.4098,167910.53589638,0
+VIGI.US,D,20210426,000000,78.118,78.1819,77.9167,78.0806,188871.2359882,0
+VIGI.US,D,20210427,000000,77.8626,78.0218,77.7889,78.008,167157.3593368,0
+VIGI.US,D,20210428,000000,78.0562,78.4098,77.9706,78.2634,195371.9639423,0
+VIGI.US,D,20210429,000000,78.4285,78.5199,77.9214,78.3459,181402.57437444,0
+VIGI.US,D,20210430,000000,77.9167,78.1092,77.2307,77.3595,127091.41978571,0
+VIGI.US,D,20210503,000000,77.8438,78.1082,77.7427,78.008,104376.02187129,0
+VIGI.US,D,20210504,000000,77.3133,77.3595,76.6276,77.1032,310340.29453729,0
+VIGI.US,D,20210505,000000,77.8252,78.0267,77.5953,77.89,96084.972878964,0
+VIGI.US,D,20210506,000000,77.9352,78.3174,77.7251,78.1533,129465.96156071,0
+VIGI.US,D,20210507,000000,78.7016,79.2902,78.575,79.1604,144315.75345835,0
+VIGI.US,D,20210510,000000,79.0956,79.0956,78.4196,78.5386,180364.41208961,0
+VIGI.US,D,20210511,000000,77.2307,77.7605,77.0471,77.5953,163999.10681737,0
+VIGI.US,D,20210512,000000,77.1032,77.3045,76.1697,76.1805,284236.61991092,0
+VIGI.US,D,20210513,000000,76.3987,76.9655,76.3987,76.8112,276564.39706484,0
+VIGI.US,D,20210514,000000,77.7338,78.2722,77.6385,78.2369,267598.54258738,0
+VIGI.US,D,20210517,000000,77.89,78.2408,77.89,78.1446,105479.32375046,0
+VIGI.US,D,20210518,000000,78.511,78.7773,78.4098,78.4098,137153.45149922,0
+VIGI.US,D,20210519,000000,77.8438,78.3125,77.5423,78.0905,199728.17431392,0
+VIGI.US,D,20210520,000000,78.5199,79.0956,78.5199,78.9581,125536.2119708,0
+VIGI.US,D,20210521,000000,79.2587,79.2587,78.6928,78.9305,105412.14854379,0
+VIGI.US,D,20210524,000000,79.0504,79.5064,79.0504,79.3884,122458.36613815,0
+VIGI.US,D,20210525,000000,79.9356,79.9749,79.6713,79.7823,85109.969038514,0
+VIGI.US,D,20210526,000000,79.9995,80.1833,79.9091,80.1105,217937.74435096,0
+VIGI.US,D,20210527,000000,80.0457,80.1105,79.7912,79.9642,116458.39881556,0
+VIGI.US,D,20210528,000000,80.2383,80.4848,80.1155,80.2383,140643.50882731,0
+VIGI.US,D,20210601,000000,80.6764,80.7678,80.2933,80.3395,351539.05234622,0
+VIGI.US,D,20210602,000000,80.3296,80.5065,80.2205,80.3395,165329.37947058,0
+VIGI.US,D,20210603,000000,79.9278,80.0919,79.745,79.9003,100157.21533149,0
+VIGI.US,D,20210604,000000,80.4663,80.6754,80.4033,80.649,91476.346579274,0
+VIGI.US,D,20210607,000000,80.7501,80.8504,80.5576,80.814,82434.156639688,0
+VIGI.US,D,20210608,000000,81.0243,81.0243,80.6264,80.814,152648.5325033,0
+VIGI.US,D,20210609,000000,80.8976,80.9879,80.7678,80.7678,112787.1719907,0
+VIGI.US,D,20210610,000000,80.9968,81.3534,80.9486,81.2709,129428.30273273,0
+VIGI.US,D,20210611,000000,81.4084,81.4546,81.1333,81.3161,103141.42299729,0
+VIGI.US,D,20210614,000000,81.5735,81.6501,81.4457,81.6177,137328.51415901,0
+VIGI.US,D,20210615,000000,81.7188,81.7641,81.5185,81.6089,105545.48115097,0
+VIGI.US,D,20210616,000000,81.8289,81.9017,80.7963,81.1058,191594.88527663,0
+VIGI.US,D,20210617,000000,80.7678,80.9152,80.5035,80.759,211832.94299373,0
+VIGI.US,D,20210618,000000,80.2295,80.2295,79.8138,79.8905,123848.68935488,0
+VIGI.US,D,20210621,000000,80.0565,80.8002,79.9455,80.8002,99610.65342272,0
+VIGI.US,D,20210622,000000,80.2225,80.7108,80.1204,80.5429,100683.42111704,0
+VIGI.US,D,20210623,000000,80.7728,80.7728,80.2953,80.3778,142006.35127769,0
+VIGI.US,D,20210624,000000,80.8464,80.9112,80.6568,80.8838,173296.76610352,0
+VIGI.US,D,20210625,000000,81.0665,81.1333,80.7826,81.0026,137421.13451972,0
+VIGI.US,D,20210628,000000,80.8926,80.9024,80.6912,80.7914,118411.56883965,0
+VIGI.US,D,20210629,000000,80.93,80.9654,80.761,80.9654,134709.69890524,0
+VIGI.US,D,20210630,000000,80.4692,80.6618,80.1489,80.359,132467.47193124,0
+VIGI.US,D,20210701,000000,80.1115,80.359,79.9642,80.359,174541.54303915,0
+VIGI.US,D,20210702,000000,80.4329,80.7453,80.2589,80.6342,133717.33789768,0
+VIGI.US,D,20210706,000000,80.4329,80.4329,79.8001,80.1115,180614.79240537,0
+VIGI.US,D,20210707,000000,80.5429,80.7266,80.2265,80.7266,118528.61654824,0
+VIGI.US,D,20210708,000000,79.5427,79.9543,79.4218,79.6703,154212.90057367,0
+VIGI.US,D,20210709,000000,80.3129,80.6618,80.2127,80.6618,126035.95479615,0
+VIGI.US,D,20210712,000000,80.6618,80.9112,80.6618,80.9112,93566.920435185,0
+VIGI.US,D,20210713,000000,80.8376,81.1401,80.7728,80.8426,72789.425452439,0
+VIGI.US,D,20210714,000000,81.1678,81.2679,81.0106,81.1401,154782.87202416,0
+VIGI.US,D,20210715,000000,80.8101,81.0754,80.6156,80.8002,318649.66404053,0
+VIGI.US,D,20210716,000000,80.9476,81.0026,80.4741,80.5526,136273.04916943,0
+VIGI.US,D,20210719,000000,79.698,79.8001,79.1939,79.4503,178430.58038259,0
+VIGI.US,D,20210720,000000,79.579,80.1833,79.413,80.0841,294920.53118916,0
+VIGI.US,D,20210721,000000,79.9278,80.6067,79.8905,80.6067,114628.38333701,0
+VIGI.US,D,20210722,000000,80.819,80.8612,80.534,80.7914,120040.0586982,0
+VIGI.US,D,20210723,000000,80.8563,80.9103,80.6018,80.8651,104804.51826533,0
+VIGI.US,D,20210726,000000,80.3041,80.3778,80.0379,80.3129,231334.10904984,0
+VIGI.US,D,20210727,000000,79.8542,80.0005,79.4965,80.0005,121973.89040523,0
+VIGI.US,D,20210728,000000,80.028,80.6529,79.9504,80.644,135866.94451096,0
+VIGI.US,D,20210729,000000,81.1304,81.1864,80.9839,80.9839,172598.55107667,0
+VIGI.US,D,20210730,000000,80.93,81.1608,80.8307,80.9752,144734.07179075,0
+VIGI.US,D,20210802,000000,81.2866,81.5745,81.2051,81.2963,997479.55473919,0
+VIGI.US,D,20210803,000000,81.6,81.8289,81.2649,81.8289,92103.315174815,0
+VIGI.US,D,20210804,000000,81.9311,82.1512,81.6551,81.7552,91892.629299365,0
+VIGI.US,D,20210805,000000,81.9665,82.0962,81.9311,81.9665,116749.49137777,0
+VIGI.US,D,20210806,000000,81.6355,81.6355,81.2601,81.3977,124304.66651527,0
+VIGI.US,D,20210809,000000,81.6355,81.6699,81.4989,81.4989,126943.83789228,0
+VIGI.US,D,20210810,000000,81.9027,81.939,81.6953,81.8938,81434.670989004,0
+VIGI.US,D,20210811,000000,82.3988,82.3988,82.0776,82.3153,79081.503143403,0
+VIGI.US,D,20210812,000000,82.1512,82.2042,81.8201,82.1885,346941.62191431,0
+VIGI.US,D,20210813,000000,82.5924,82.8487,82.445,82.7938,470350.61900738,0
+VIGI.US,D,20210816,000000,82.4165,82.7387,82.2612,82.7387,113814.13840774,0
+VIGI.US,D,20210817,000000,82.2052,82.3526,81.9027,82.2426,188363.35071357,0
+VIGI.US,D,20210818,000000,82.6277,82.7986,82.1699,82.1699,168645.39194505,0
+VIGI.US,D,20210819,000000,81.2963,81.9478,81.2963,81.6167,310815.61001475,0
+VIGI.US,D,20210820,000000,81.7552,82.3614,81.7366,82.3242,147519.80725503,0
+VIGI.US,D,20210823,000000,82.7024,83.1337,82.67,83.0324,103299.18295234,0
+VIGI.US,D,20210824,000000,83.0787,83.2791,83.0324,83.1986,159238.82739961,0
+VIGI.US,D,20210825,000000,82.8949,82.9491,82.6463,82.9313,143405.83474988,0
+VIGI.US,D,20210826,000000,82.6837,82.7201,82.4194,82.5924,120487.8934093,0
+VIGI.US,D,20210827,000000,82.7938,83.4059,82.7407,83.3902,142217.03715313,0
+VIGI.US,D,20210830,000000,83.2988,83.4176,83.0964,83.4176,102467.63531831,0
+VIGI.US,D,20210831,000000,83.9777,84.0513,83.6613,83.7673,142799.22227757,0
+VIGI.US,D,20210901,000000,84.4011,84.7381,84.2361,84.5397,120763.7188791,0
+VIGI.US,D,20210902,000000,84.7136,84.97,84.7136,84.8511,106588.7324666,0
+VIGI.US,D,20210903,000000,85.0908,85.5497,84.9749,85.4759,166108.00118419,0
+VIGI.US,D,20210907,000000,85.6145,85.7599,85.473,85.587,131703.09950389,0
+VIGI.US,D,20210908,000000,84.916,84.916,84.4336,84.6124,118316.91286662,0
+VIGI.US,D,20210909,000000,84.63,84.7647,84.3275,84.466,101753.13539288,0
+VIGI.US,D,20210910,000000,85.1086,85.1086,84.35,84.3923,109698.13029026,0
+VIGI.US,D,20210913,000000,84.7588,84.7872,84.2921,84.5583,94233.583471027,0
+VIGI.US,D,20210914,000000,84.6851,84.6851,84.1162,84.2037,185598.98917869,0
+VIGI.US,D,20210915,000000,84.1997,84.3343,83.8921,84.3186,110624.33389731,0
+VIGI.US,D,20210916,000000,83.8224,84.1623,83.7124,84.1211,153335.55166238,0
+VIGI.US,D,20210917,000000,83.5936,83.6476,82.9087,83.0875,152680.0844943,0
+VIGI.US,D,20210920,000000,81.6796,82.1423,81.2837,81.8643,229584.50025806,0
+VIGI.US,D,20210921,000000,82.8762,83.114,82.7014,83.0324,527327.40793332,0
+VIGI.US,D,20210922,000000,83.0601,83.6574,82.9961,83.2447,189540.95244253,0
+VIGI.US,D,20210923,000000,83.5297,83.8412,83.5021,83.7222,103334.80616798,0
+VIGI.US,D,20210924,000000,82.7476,82.9039,82.4901,82.7289,262743.60719658,0
+VIGI.US,D,20210927,000000,82.1128,82.1738,81.7994,82.0942,122257.85832431,0
+VIGI.US,D,20210928,000000,80.7413,80.7413,79.9318,80.1439,925963.4047949,0
+VIGI.US,D,20210929,000000,80.475,80.53,79.9593,80.0329,120388.14840547,0
+VIGI.US,D,20210930,000000,80.6302,80.6863,80.1253,80.254,130541.78267351,0
+VIGI.US,D,20211001,000000,80.4289,80.5901,79.7942,80.4289,144564.09816177,0
+VIGI.US,D,20211004,000000,80.2176,80.3179,79.407,79.7843,209241.60850632,0
+VIGI.US,D,20211005,000000,79.9504,80.3503,79.8453,80.1341,135221.65540452,0
+VIGI.US,D,20211006,000000,79.242,79.9867,79.0298,79.9405,122959.12676964,0
+VIGI.US,D,20211007,000000,80.4564,80.9614,80.4052,80.6863,100614.21029805,0
+VIGI.US,D,20211008,000000,80.9525,80.9624,80.6677,80.8612,123016.1239147,0
+VIGI.US,D,20211011,000000,80.7511,80.866,80.3365,80.3365,87256.522233312,0
+VIGI.US,D,20211012,000000,80.4289,80.4289,80.0977,80.1714,122643.60685956,0
+VIGI.US,D,20211013,000000,80.7973,81.4221,80.7973,81.2935,129135.17455819,0
+VIGI.US,D,20211014,000000,81.7907,82.0107,81.7169,81.9556,128775.88898315,0
+VIGI.US,D,20211015,000000,82.1866,82.5825,82.0942,82.5265,126969.28304632,0
+VIGI.US,D,20211018,000000,82.0844,82.388,81.9027,82.3694,124169.29829578,0
+VIGI.US,D,20211019,000000,82.6179,82.8851,82.4528,82.8213,100621.33494118,0
+VIGI.US,D,20211020,000000,83.0601,83.226,82.9951,83.1337,139386.51821775,0
+VIGI.US,D,20211021,000000,82.6915,82.9491,82.5727,82.8487,125318.40145222,0
+VIGI.US,D,20211022,000000,83.1337,83.3676,82.9313,83.226,87241.255140888,0
+VIGI.US,D,20211025,000000,82.9313,83.1886,82.6729,83.0964,103474.24561212,0
+VIGI.US,D,20211026,000000,83.2672,83.4462,83.0324,83.115,122686.35471834,0
+VIGI.US,D,20211027,000000,83.0964,83.1464,82.6729,82.6729,256672.39344268,0
+VIGI.US,D,20211028,000000,83.1249,83.5984,83.1249,83.4924,254936.01613101,0
+VIGI.US,D,20211029,000000,82.9225,83.0324,82.7192,83.0324,157298.88885561,0
+VIGI.US,D,20211101,000000,83.3263,83.6121,83.1886,83.6121,134450.15833403,0
+VIGI.US,D,20211102,000000,83.5021,83.6121,83.4,83.4,136530.55412832,0
+VIGI.US,D,20211103,000000,83.5198,84.2842,83.3538,84.1545,117783.58243795,0
+VIGI.US,D,20211104,000000,84.2194,84.3295,84.0995,84.3107,120815.62699333,0
+VIGI.US,D,20211105,000000,84.1181,84.2194,83.907,84.2194,129307.1837995,0
+VIGI.US,D,20211108,000000,84.3383,84.4031,84.1545,84.2753,124372.8595281,0
+VIGI.US,D,20211109,000000,84.4219,84.4306,83.9983,84.2567,135476.10694491,0
+VIGI.US,D,20211110,000000,84.0995,84.1918,83.2772,83.4098,206339.84313961,0
+VIGI.US,D,20211111,000000,83.7772,83.8921,83.685,83.7409,117377.47777947,0
+VIGI.US,D,20211112,000000,83.8971,84.1918,83.7772,84.127,99147.551619195,0
+VIGI.US,D,20211115,000000,84.3205,84.3205,83.8883,83.9255,100597.92539946,0
+VIGI.US,D,20211116,000000,83.907,84.072,83.8284,83.8422,102618.27063022,0
+VIGI.US,D,20211117,000000,83.8794,83.8794,83.6298,83.6486,109376.5035432,0
+VIGI.US,D,20211118,000000,83.7871,83.8716,83.4284,83.8333,155867.85339241,0
+VIGI.US,D,20211119,000000,83.8883,84.0395,83.6121,83.6672,173134.93492383,0
+VIGI.US,D,20211122,000000,83.5758,83.5846,82.8025,82.8213,187121.62719643,0
+VIGI.US,D,20211123,000000,82.4155,82.6267,81.992,82.4066,197830.9836287,0
+VIGI.US,D,20211124,000000,81.5057,81.9292,81.2669,81.8456,179307.92929389,0
+VIGI.US,D,20211126,000000,80.8986,81.1715,80.3738,80.6302,429863.3077054,0
+VIGI.US,D,20211129,000000,81.1648,81.2571,80.7718,80.98,203454.36267151,0
+VIGI.US,D,20211130,000000,80.7874,80.9624,79.6016,80.1528,310036.98830113,0
+VIGI.US,D,20211201,000000,80.9899,81.3574,79.7294,79.7294,307405.95937341,0
+VIGI.US,D,20211202,000000,80.2265,80.9839,80.1763,80.8434,261431.65505429,0
+VIGI.US,D,20211203,000000,81.1648,81.1648,79.9141,80.3365,317632.8756851,0
+VIGI.US,D,20211206,000000,80.6764,80.9614,80.4122,80.8887,148927.43317652,0
+VIGI.US,D,20211207,000000,81.9292,82.4066,81.7994,82.3694,240498.43572882,0
+VIGI.US,D,20211208,000000,82.7938,82.9677,82.5914,82.9588,158722.79967568,0
+VIGI.US,D,20211209,000000,82.7103,82.7192,82.4253,82.499,176326.77504658,0
+VIGI.US,D,20211210,000000,82.7653,82.7839,82.4676,82.7103,134489.85277433,0
+VIGI.US,D,20211213,000000,82.6453,82.6453,82.0666,82.0942,120171.35569304,0
+VIGI.US,D,20211214,000000,81.6983,81.7631,81.0548,81.3947,212745.91512068,0
+VIGI.US,D,20211215,000000,81.5695,82.4725,81.2935,82.4342,235090.83159228,0
+VIGI.US,D,20211216,000000,82.8851,82.9677,82.3791,82.5727,227750.41355487,0
+VIGI.US,D,20211217,000000,82.1218,82.2956,81.5705,81.6059,318767.72955528,0
+VIGI.US,D,20211220,000000,81.1923,81.2159,80.7757,81.1923,706797.1684069,0
+VIGI.US,D,20211221,000000,81.5843,82.0342,81.3986,82.0342,647230.0627997,0
+VIGI.US,D,20211222,000000,82.0244,82.8379,81.9371,82.8379,360594.47376591,0
+VIGI.US,D,20211223,000000,82.8282,83.2692,82.6905,83.1416,461067.2090075,0
+VIGI.US,D,20211227,000000,83.1906,83.8175,83.1711,83.8175,531961.47938705,0
+VIGI.US,D,20211228,000000,83.9255,84.0425,83.788,83.788,274528.78474166,0
+VIGI.US,D,20211229,000000,83.7194,83.9245,83.5778,83.8667,200211.63224067,0
+VIGI.US,D,20211230,000000,83.9453,84.0003,83.6603,83.7389,274943.03184943,0
+VIGI.US,D,20211231,000000,83.7586,84.0328,83.5631,83.68,166410.28961419,0
+VIGI.US,D,20220103,000000,83.8274,83.8274,83.3322,83.7488,311301.10355383,0
+VIGI.US,D,20220104,000000,83.788,83.788,83.2988,83.5434,568671.71202336,0
+VIGI.US,D,20220105,000000,83.6024,83.6024,82.387,82.387,280143.003529,0
+VIGI.US,D,20220106,000000,81.77,82.1228,81.5745,81.8093,296186.68205418,0
+VIGI.US,D,20220107,000000,81.7799,81.9803,81.3387,81.9075,380515.99376676,0
+VIGI.US,D,20220110,000000,80.9762,81.1923,80.4082,81.1923,398462.96981412,0
+VIGI.US,D,20220111,000000,81.1038,81.8181,80.8887,81.77,368093.66956452,0
+VIGI.US,D,20220112,000000,82.3084,82.6218,82.2258,82.6218,287927.18505286,0
+VIGI.US,D,20220113,000000,82.3281,82.3379,81.3288,81.4565,292617.23584548,0
+VIGI.US,D,20220114,000000,81.3584,81.5549,80.7954,81.1825,263118.15986405,0
+VIGI.US,D,20220118,000000,80.3296,80.4574,79.9867,80.1538,383669.15725537,0
+VIGI.US,D,20220119,000000,80.4868,80.5654,80.0457,80.0752,299831.44591884,0
+VIGI.US,D,20220120,000000,80.6706,81.1038,79.9375,80.0162,368752.19015107,0
+VIGI.US,D,20220121,000000,80.1125,80.1538,79.1644,79.2036,372843.77092067,0
+VIGI.US,D,20220124,000000,77.7535,78.3607,76.3849,78.3214,620275.50222226,0
+VIGI.US,D,20220125,000000,77.6159,78.4393,77.166,77.9107,410236.95149141,0
+VIGI.US,D,20220126,000000,78.5179,78.572,76.9794,77.2829,387680.3313382,0
+VIGI.US,D,20220127,000000,77.2534,77.499,76.5716,76.8231,326858.27073377,0
+VIGI.US,D,20220128,000000,76.3917,77.2249,76.098,77.1955,313155.54638025,0
+VIGI.US,D,20220131,000000,77.6258,78.8707,77.4401,78.8608,454132.89562856,0
+VIGI.US,D,20220201,000000,79.3992,79.5564,78.7921,79.5564,270606.15979489,0
+VIGI.US,D,20220202,000000,80.1243,80.3101,79.8394,80.252,373587.7872248,0
+VIGI.US,D,20220203,000000,79.2234,79.3501,78.569,78.6152,465708.40510436,0
+VIGI.US,D,20220204,000000,78.6937,79.0367,78.2566,78.7233,302500.13367454,0
+VIGI.US,D,20220207,000000,78.733,79.0563,78.6054,78.7429,433751.32724268,0
+VIGI.US,D,20220208,000000,78.5278,78.9875,78.3843,78.8805,194861.02524918,0
+VIGI.US,D,20220209,000000,79.9769,80.0801,79.6832,80.0162,367213.26723474,0
+VIGI.US,D,20220210,000000,78.8411,79.8993,78.7035,78.7921,246852.59959564,0
+VIGI.US,D,20220211,000000,78.8313,79.0464,77.5679,77.7535,416357.01994107,0
+VIGI.US,D,20220214,000000,77.5679,77.6258,76.8024,77.2534,167803.6662494,0
+VIGI.US,D,20220215,000000,78.4,78.7723,78.3165,78.6937,238562.56840947,0
+VIGI.US,D,20220216,000000,78.5473,79.2715,78.4687,79.125,243256.69042673,0
+VIGI.US,D,20220217,000000,78.7035,78.7233,78.0178,78.0374,432860.74685128,0
+VIGI.US,D,20220218,000000,78.0571,78.0866,77.3467,77.4597,256842.36707166,0
+VIGI.US,D,20220222,000000,76.9498,77.3959,76.4311,76.9203,329085.23061533,0
+VIGI.US,D,20220223,000000,77.6258,77.6258,76.0194,76.0882,476243.716683,0
+VIGI.US,D,20220224,000000,74.1094,76.0882,73.9522,76.0882,1198835.2011055,0
+VIGI.US,D,20220225,000000,76.3525,77.5776,76.1668,77.5776,356330.883755,0
+VIGI.US,D,20220228,000000,76.8231,77.4597,76.4016,76.9498,293294.07694294,0
+VIGI.US,D,20220301,000000,76.9498,77.1365,75.6863,76.0783,240000.7285158,0
+VIGI.US,D,20220302,000000,76.0685,76.8034,75.9899,76.6954,203289.47807333,0
+VIGI.US,D,20220303,000000,76.6462,76.6462,75.5498,75.7748,296192.78889116,0
+VIGI.US,D,20220304,000000,74.3836,74.6478,73.903,74.5309,387803.48588376,0
+VIGI.US,D,20220307,000000,73.8648,73.909,72.2927,72.5325,533906.50696185,0
+VIGI.US,D,20220308,000000,72.669,73.8107,71.8506,72.5422,491497.57762679,0
+VIGI.US,D,20220309,000000,73.8844,75.0791,73.5847,74.7165,513612.46990586,0
+VIGI.US,D,20220310,000000,73.9129,74.4081,73.6585,74.1388,533266.30688621,0
+VIGI.US,D,20220311,000000,74.4523,74.5113,73.0119,73.0198,1150392.7168445,0
+VIGI.US,D,20220314,000000,73.6388,74.305,73.1985,73.3155,430434.29696205,0
+VIGI.US,D,20220315,000000,73.5701,74.1094,73.2861,74.0701,469742.98872891,0
+VIGI.US,D,20220316,000000,75.4515,76.5588,74.8688,76.5588,357657.08518355,0
+VIGI.US,D,20220317,000000,76.5873,77.3811,76.4802,77.2249,304881.80009266,0
+VIGI.US,D,20220318,000000,76.9989,78.4196,76.882,78.4196,347633.7301042,0
+VIGI.US,D,20220321,000000,77.7948,77.9127,77.3133,77.6081,162923.28570458,0
+VIGI.US,D,20220322,000000,77.7849,78.1592,77.7506,78.0208,139089.31881857,0
+VIGI.US,D,20220323,000000,77.4116,77.6769,77.1267,77.1561,190105.83486222,0
+VIGI.US,D,20220324,000000,77.3723,77.5835,77.0972,77.4804,172581.24837192,0
+VIGI.US,D,20220325,000000,77.4607,77.4804,76.9726,77.4214,173436.20554766,0
+VIGI.US,D,20220328,000000,77.0481,77.5983,76.9203,77.5197,669250.29910576,0
+VIGI.US,D,20220329,000000,78.7379,78.9345,78.2664,78.7577,394849.75794046,0
+VIGI.US,D,20220330,000000,78.7379,78.9929,78.4334,78.6791,256404.71042218,0
+VIGI.US,D,20220331,000000,78.2762,78.5317,77.625,77.6621,202835.53652525,0
+VIGI.US,D,20220401,000000,78.0699,78.3646,77.7948,78.2369,357903.39427466,0
+VIGI.US,D,20220404,000000,78.6004,79.1604,78.5807,79.1113,149755.92739205,0
+VIGI.US,D,20220405,000000,78.9247,79.1976,78.3058,78.5021,218282.78063974,0
+VIGI.US,D,20220406,000000,77.8046,78.0208,77.2544,77.8144,284300.7416991,0
+VIGI.US,D,20220407,000000,77.6671,78.2172,77.3821,77.952,257563.99164024,0
+VIGI.US,D,20220408,000000,77.7555,78.2758,77.5786,77.9814,155856.65752463,0
+VIGI.US,D,20220411,000000,77.6081,77.6671,77.1069,77.1758,224824.2208403,0
+VIGI.US,D,20220412,000000,77.0284,77.2829,76.262,76.4192,167804.68405557,0
+VIGI.US,D,20220413,000000,76.4094,77.0775,76.4094,77.0481,197868.64245668,0
+VIGI.US,D,20220414,000000,76.9596,77.0359,76.4192,76.4783,187843.251765,0
+VIGI.US,D,20220418,000000,76.1737,76.3406,75.7217,75.8887,214428.34870579,0
+VIGI.US,D,20220419,000000,75.1911,75.9869,75.1714,75.8986,201126.63997994,0
+VIGI.US,D,20220420,000000,76.4783,76.6698,76.2178,76.4389,242780.35714311,0
+VIGI.US,D,20220421,000000,76.9008,77.1069,75.3975,75.4858,221169.27891402,0
+VIGI.US,D,20220422,000000,75.5547,75.5547,74.4026,74.4837,220035.44285,0
+VIGI.US,D,20220425,000000,73.8254,74.5034,73.5405,74.4641,288408.60736729,0
+VIGI.US,D,20220426,000000,74.022,74.1097,72.6072,72.6169,413691.38560386,0
+VIGI.US,D,20220427,000000,73.0296,73.6289,72.7348,73.0984,360142.56783016,0
+VIGI.US,D,20220428,000000,73.3145,74.2764,72.9516,74.1202,251602.70095179,0
+VIGI.US,D,20220429,000000,74.5917,74.9549,73.3243,73.3441,252276.48863076,0
+VIGI.US,D,20220502,000000,73.2065,73.3931,72.4026,73.2163,320559.06839968,0
+VIGI.US,D,20220503,000000,73.2359,73.6357,73.177,73.4029,1342504.6476512,0
+VIGI.US,D,20220504,000000,73.2163,74.4739,72.4107,74.4051,523587.98809563,0
+VIGI.US,D,20220505,000000,73.4227,73.4423,71.723,72.165,461260.5921782,0
+VIGI.US,D,20220506,000000,71.4772,71.546,70.593,70.9172,1019852.9697833,0
+VIGI.US,D,20220509,000000,69.7677,69.8758,68.8246,68.9031,601804.35600168,0
+VIGI.US,D,20220510,000000,70.2394,70.3375,69.1094,69.4631,676572.39663226,0
+VIGI.US,D,20220511,000000,69.4533,70.2664,68.795,68.8637,296535.7895676,0
+VIGI.US,D,20220512,000000,68.628,69.4631,68.2841,68.7852,402232.92383665,0
+VIGI.US,D,20220513,000000,69.6597,70.4456,69.6105,70.3375,1324715.4315589,0
+VIGI.US,D,20220516,000000,70.033,70.6853,69.7972,70.3474,344904.99178497,0
+VIGI.US,D,20220517,000000,71.4183,71.4576,70.9172,71.4576,277748.10563077,0
+VIGI.US,D,20220518,000000,70.7503,70.8583,69.4984,69.6301,311643.08642413,0
+VIGI.US,D,20220519,000000,69.4434,70.5586,69.4337,70.1214,326073.54218318,0
+VIGI.US,D,20220520,000000,71.1433,71.1433,69.9446,70.7503,500688.36726596,0
+VIGI.US,D,20220523,000000,71.4674,71.9096,71.2218,71.6246,354244.38112373,0
+VIGI.US,D,20220524,000000,71.3496,71.4674,70.873,71.2316,214184.07522701,0
+VIGI.US,D,20220525,000000,70.7797,71.3977,70.6717,71.1628,317249.16276218,0
+VIGI.US,D,20220526,000000,71.0744,71.8966,70.8877,71.772,249313.65489437,0
+VIGI.US,D,20220527,000000,72.1749,72.7348,72.1355,72.7348,206540.35095345,0
+VIGI.US,D,20220531,000000,72.9412,73.2314,72.6134,72.7446,351244.90636552,0
+VIGI.US,D,20220601,000000,72.9313,73.1181,71.7425,71.9882,343082.10094955,0
+VIGI.US,D,20220602,000000,72.4696,73.4324,72.273,73.3931,178945.59030036,0
+VIGI.US,D,20220603,000000,72.5874,72.8417,72.2583,72.4302,179115.56392934,0
+VIGI.US,D,20220606,000000,73.1279,73.3145,72.4272,72.5187,117769.33315168,0
+VIGI.US,D,20220607,000000,71.9391,72.7152,71.9193,72.6858,229874.57501412,0
+VIGI.US,D,20220608,000000,72.2141,72.4401,71.9193,72.0373,162316.67323227,0
+VIGI.US,D,20220609,000000,71.6934,72.0226,70.7403,70.7403,367949.14108958,0
+VIGI.US,D,20220610,000000,69.9249,69.9249,69.2175,69.522,364828.54739813,0
+VIGI.US,D,20220613,000000,68.0287,68.2351,67.388,67.4982,281470.22276372,0
+VIGI.US,D,20220614,000000,67.4293,67.5472,66.2936,66.7613,446297.82379663,0
+VIGI.US,D,20220615,000000,67.223,68.1072,66.5451,67.6258,531627.63896605,0
+VIGI.US,D,20220616,000000,66.4271,66.7279,65.9163,66.2699,434610.35564306,0
+VIGI.US,D,20220617,000000,66.4174,66.7317,65.8868,66.2602,521738.63430002,0
+VIGI.US,D,20220621,000000,67.1472,67.4123,66.999,67.0779,552569.46004342,0
+VIGI.US,D,20220622,000000,66.4039,67.282,66.3593,66.8003,345925.85859471,0
+VIGI.US,D,20220623,000000,66.8796,67.2265,66.4931,67.0779,335505.14076183,0
+VIGI.US,D,20220624,000000,68.3563,69.1889,68.2176,69.1789,225391.40916102,0
+VIGI.US,D,20220627,000000,69.0006,69.311,68.7957,69.0105,268673.50955576,0
+VIGI.US,D,20220628,000000,69.2285,69.3266,68.1383,68.168,285846.30366068,0
+VIGI.US,D,20220629,000000,68.1582,68.5545,67.9896,68.2672,177786.84989757,0
+VIGI.US,D,20220630,000000,67.276,68.0986,67.1076,67.9996,544764.01144204,0
+VIGI.US,D,20220701,000000,67.167,68.1854,67.1076,68.168,152283.93898124,0
+VIGI.US,D,20220705,000000,66.8201,67.5832,66.612,67.5338,261992.06169661,0
+VIGI.US,D,20220706,000000,67.7418,67.9599,67.3355,67.7418,197549.6888008,0
+VIGI.US,D,20220707,000000,68.0887,68.4852,68.0293,68.3861,187371.12552639,0
+VIGI.US,D,20220708,000000,68.0491,68.505,67.8013,68.2969,171912.58389999,0
+VIGI.US,D,20220711,000000,67.6328,67.9203,67.4049,67.504,191521.04927219,0
+VIGI.US,D,20220712,000000,67.2959,67.8113,67.1077,67.2859,334634.39332866,0
+VIGI.US,D,20220713,000000,66.5029,67.3836,66.3989,67.1076,210588.70279714,0
+VIGI.US,D,20220714,000000,65.9678,66.5426,65.5664,66.4237,500493.11326687,0
+VIGI.US,D,20220715,000000,66.8994,67.4148,66.7111,67.3553,244084.73209767,0
+VIGI.US,D,20220718,000000,68.1582,68.3266,67.3378,67.4842,246906.84168119,0
+VIGI.US,D,20220719,000000,68.5149,69.0006,68.4258,68.9709,211981.09150835,0
+VIGI.US,D,20220720,000000,68.8916,68.9609,68.4505,68.7131,262568.18775031,0
+VIGI.US,D,20220721,000000,68.6537,69.4069,68.5744,69.4069,550710.92380716,0
+VIGI.US,D,20220722,000000,69.516,69.9719,68.9352,69.2285,240204.20529817,0
+VIGI.US,D,20220725,000000,69.4367,69.4664,69.0761,69.3871,175318.89135581,0
+VIGI.US,D,20220726,000000,69.1592,69.1988,68.7677,68.8816,201459.47594278,0
+VIGI.US,D,20220727,000000,69.2979,70.1403,69.0036,69.9719,365118.6253082,0
+VIGI.US,D,20220728,000000,70.0709,70.6776,69.7043,70.5665,185017.18142258,0
+VIGI.US,D,20220729,000000,70.5665,71.0918,70.3683,71.0819,329586.47976186,0
+VIGI.US,D,20220801,000000,71.0224,71.1691,70.6882,70.844,198994.54433301,0
+VIGI.US,D,20220802,000000,70.6557,70.8469,70.1106,70.1403,338691.49116038,0
+VIGI.US,D,20220803,000000,70.3584,70.3584,69.7736,70.1701,185110.00733666,0
+VIGI.US,D,20220804,000000,70.4575,70.7616,70.403,70.6854,162991.20637498,0
+VIGI.US,D,20220805,000000,69.734,69.952,69.4278,69.8727,165612.52947043,0
+VIGI.US,D,20220808,000000,70.289,70.507,69.8926,69.9916,182764.13505148,0
+VIGI.US,D,20220809,000000,70.1106,70.1602,69.6268,69.734,319827.65105548,0
+VIGI.US,D,20220810,000000,70.8936,71.3098,70.7647,71.1116,368121.34183325,0
+VIGI.US,D,20220811,000000,71.3197,71.5477,70.8937,71.0224,186003.96124835,0
+VIGI.US,D,20220812,000000,71.0918,71.4634,70.8897,71.4585,166511.52826875,0
+VIGI.US,D,20220815,000000,71.1116,71.3693,70.7846,71.3297,188621.2484345,0
+VIGI.US,D,20220816,000000,70.9133,71.3594,70.8639,71.3197,251649.03511791,0
+VIGI.US,D,20220817,000000,70.7647,71.1976,70.5025,70.8539,215550.85329115,0
+VIGI.US,D,20220818,000000,70.735,70.7647,70.3485,70.5963,142110.42059347,0
+VIGI.US,D,20220819,000000,70.2097,70.2097,69.7141,69.8926,176254.21333791,0
+VIGI.US,D,20220822,000000,69.5258,69.5258,68.9015,68.951,246670.74098668,0
+VIGI.US,D,20220823,000000,68.8023,69.3157,68.6338,68.7825,224537.81434241,0
+VIGI.US,D,20220824,000000,68.7131,69.2285,68.6338,69.0699,204049.52074109,0
+VIGI.US,D,20220825,000000,69.2979,69.843,69.1393,69.8331,186724.37105981,0
+VIGI.US,D,20220826,000000,69.9025,69.9025,68.054,68.059,164952.65829859,0
+VIGI.US,D,20220829,000000,67.8509,68.1383,67.7221,67.8509,178062.30070783,0
+VIGI.US,D,20220830,000000,68.2076,68.2662,67.1759,67.3355,212005.3069642,0
+VIGI.US,D,20220831,000000,67.4742,67.6923,66.9589,66.9688,159970.32825805,0
+VIGI.US,D,20220901,000000,66.4039,66.4336,65.7743,66.3345,212186.92288305,0
+VIGI.US,D,20220902,000000,66.7607,67.1855,65.9182,66.1363,300654.05491119,0
+VIGI.US,D,20220906,000000,66.2354,66.2602,65.5615,65.7002,197307.53424232,0
+VIGI.US,D,20220907,000000,65.5812,66.5525,65.5119,66.4237,380127.16304678,0
+VIGI.US,D,20220908,000000,65.948,66.6021,65.7349,66.5525,298439.34967851,0
+VIGI.US,D,20220909,000000,67.6229,68.0589,67.5889,68.0392,220646.18879231,0
+VIGI.US,D,20220912,000000,68.7627,69.0898,68.6438,68.8618,193604.58745237,0
+VIGI.US,D,20220913,000000,67.6923,67.8509,66.5179,66.6615,285605.15807953,0
+VIGI.US,D,20220914,000000,66.7904,66.9787,66.3146,66.6219,204945.49260744,0
+VIGI.US,D,20220915,000000,66.2949,66.6318,65.7795,65.8687,362298.53367934,0
+VIGI.US,D,20220916,000000,65.3632,65.5713,65.0262,65.4029,189574.73200848,0
+VIGI.US,D,20220919,000000,64.8464,65.6026,64.8365,65.542,167897.06868178,0
+VIGI.US,D,20220920,000000,64.747,64.8265,64.2055,64.5682,285425.92249928,0
+VIGI.US,D,20220921,000000,64.6278,64.9855,63.7434,63.7534,329940.03626533,0
+VIGI.US,D,20220922,000000,63.7633,63.7633,62.9982,63.2168,488722.33897725,0
+VIGI.US,D,20220923,000000,62.3821,62.4417,61.468,61.8157,560456.96615315,0
+VIGI.US,D,20220926,000000,61.5276,61.967,60.9413,61.2493,557565.6420247,0
+VIGI.US,D,20220927,000000,61.5574,61.8654,60.6867,60.9413,443743.27855357,0
+VIGI.US,D,20220928,000000,61.2394,62.6007,61.0705,62.5014,365761.05646313,0
+VIGI.US,D,20220929,000000,61.8257,61.8455,61.0999,61.8257,352115.57652657,0
+VIGI.US,D,20220930,000000,61.776,62.4815,61.58,61.5971,377042.55436776,0
+VIGI.US,D,20221003,000000,62.1337,62.9088,61.8952,62.7299,337278.5449826,0
+VIGI.US,D,20221004,000000,63.9819,64.8265,63.962,64.7769,412921.94449227,0
+VIGI.US,D,20221005,000000,64.121,64.6129,63.6739,64.2601,255830.35689898,0
+VIGI.US,D,20221006,000000,63.6838,63.8329,63.1373,63.2168,355491.97487359,0
+VIGI.US,D,20221007,000000,62.9485,62.9485,61.8644,62.084,361634.90647125,0
+VIGI.US,D,20221010,000000,62.1436,62.1436,61.4282,61.7362,297919.09957225,0
+VIGI.US,D,20221011,000000,61.4481,62.0989,60.9711,61.2394,383204.60714832,0
+VIGI.US,D,20221012,000000,61.299,61.458,61.0307,61.14,243701.48867895,0
+VIGI.US,D,20221013,000000,59.6794,62.1536,59.5601,61.8853,374205.57465383,0
+VIGI.US,D,20221014,000000,62.3324,62.4557,61.0607,61.0904,291364.55935344,0
+VIGI.US,D,20221017,000000,62.2728,62.8293,62.2728,62.5809,300469.26154284,0
+VIGI.US,D,20221018,000000,63.4155,63.4255,62.5034,62.8988,276057.54926161,0
+VIGI.US,D,20221019,000000,62.3821,62.4686,61.6468,61.9946,322277.473817,0
+VIGI.US,D,20221020,000000,62.0145,62.6802,61.6071,61.7561,355025.01545987,0
+VIGI.US,D,20221021,000000,61.299,62.7895,61.0814,62.7398,345315.48006434,0
+VIGI.US,D,20221024,000000,62.2331,62.561,61.7745,62.402,533010.01768278,0
+VIGI.US,D,20221025,000000,62.9187,63.7335,62.9187,63.7037,451884.87695218,0
+VIGI.US,D,20221026,000000,63.8428,64.9259,63.8428,64.4688,322120.4788417,0
+VIGI.US,D,20221027,000000,64.1906,64.5881,63.7633,63.7931,388011.06869983,0
+VIGI.US,D,20221028,000000,63.7037,64.3893,63.6242,64.3396,544163.70557546,0
+VIGI.US,D,20221031,000000,63.8627,64.0614,63.7335,63.9223,421782.0968163,0
+VIGI.US,D,20221101,000000,64.9756,65.0451,63.9819,64.2105,671499.71345902,0
+VIGI.US,D,20221102,000000,64.5086,65.3208,63.5646,63.6143,419238.97949204,0
+VIGI.US,D,20221103,000000,62.7498,63.3857,62.6802,63.1572,352700.28217176,0
+VIGI.US,D,20221104,000000,64.8862,65.1743,64.2701,65.1147,320887.66573437,0
+VIGI.US,D,20221107,000000,65.2637,65.4824,64.9872,65.3333,283078.04251609,0
+VIGI.US,D,20221108,000000,65.6513,66.476,65.5817,66.009,289785.55219801,0
+VIGI.US,D,20221109,000000,65.7705,66.0587,65.2836,65.3631,239315.69315099,0
+VIGI.US,D,20221110,000000,67.9168,68.8012,67.6684,68.7614,374117.01338571,0
+VIGI.US,D,20221111,000000,69.1192,69.6756,68.8032,69.5961,438857.31313636,0
+VIGI.US,D,20221114,000000,69.2583,69.4669,68.8608,68.9304,449319.61931089,0
+VIGI.US,D,20221115,000000,69.8644,70.0234,68.7565,69.308,345902.19846563,0
+VIGI.US,D,20221116,000000,69.3974,69.5166,68.9776,69.1887,417498.95184912,0
+VIGI.US,D,20221117,000000,68.354,69.1477,68.354,69.0695,340816.97019515,0
+VIGI.US,D,20221118,000000,69.2185,69.2881,68.8956,69.144,235554.8583901,0
+VIGI.US,D,20221121,000000,68.8111,68.9403,68.4931,68.8012,257823.99180969,0
+VIGI.US,D,20221122,000000,69.1887,69.6458,69.0397,69.6359,405881.32367686,0
+VIGI.US,D,20221123,000000,69.7452,70.3637,69.7452,70.3016,192406.39963355,0
+VIGI.US,D,20221125,000000,70.3513,70.6574,70.2917,70.5699,198308.80687803,0
+VIGI.US,D,20221128,000000,70.3513,70.7984,69.9141,69.9439,255377.48677792,0
+VIGI.US,D,20221129,000000,70.0731,70.2321,69.6955,69.8843,314605.85396624,0
+VIGI.US,D,20221130,000000,70.5798,71.3528,69.8743,71.2456,258486.18856449,0
+VIGI.US,D,20221201,000000,72.0206,72.1598,71.5679,71.8815,317476.04415572,0
+VIGI.US,D,20221202,000000,71.2655,72.1001,71.186,71.9113,217977.45942469,0
+VIGI.US,D,20221205,000000,71.5536,71.6033,70.6593,70.8481,293726.52862928,0
+VIGI.US,D,20221206,000000,70.9077,70.9793,70.1873,70.5898,527108.61681634,0
+VIGI.US,D,20221207,000000,70.3712,70.6494,70.1923,70.4407,526931.49428011,0
+VIGI.US,D,20221208,000000,70.4705,70.9972,70.3016,70.9276,247824.61953669,0
+VIGI.US,D,20221209,000000,70.9475,71.2953,70.7289,70.7885,215220.98995451,0
+VIGI.US,D,20221212,000000,70.8183,70.9972,70.5103,70.9276,432883.45305055,0
+VIGI.US,D,20221213,000000,72.7261,72.7957,71.5536,71.812,236634.70203432,0
+VIGI.US,D,20221214,000000,71.9312,72.3684,71.4151,71.8219,333081.94852744,0
+VIGI.US,D,20221215,000000,70.9773,71.017,69.8119,70.0035,476818.8994397,0
+VIGI.US,D,20221216,000000,69.5564,69.8445,69.2781,69.457,782819.21472775,0
+VIGI.US,D,20221219,000000,69.58,69.735,69.1,69.28,229939,0
+VIGI.US,D,20221220,000000,69.39,69.685,69.2335,69.39,450848,0
+VIGI.US,D,20221221,000000,69.71,70.17,69.595,70.03,421988,0
+VIGI.US,D,20221222,000000,69.72,69.72,68.7948,69.42,377511,0
+VIGI.US,D,20221223,000000,69.4,69.73,69.1532,69.7,240994,0
+VIGI.US,D,20221227,000000,69.85,70.19,69.726,69.93,539201,0
+VIGI.US,D,20221228,000000,70.08,70.18,69.23,69.23,423499,0
+VIGI.US,D,20221229,000000,70.03,70.5046,70.02,70.38,357047,0
+VIGI.US,D,20221230,000000,70.03,70.17,69.465,69.63,415526,0
+VIGI.US,D,20230103,000000,70.2,70.65,69.7601,70.08,228602,0
+VIGI.US,D,20230104,000000,71.12,71.3,70.626,71.15,155488,0
+VIGI.US,D,20230105,000000,70.2,70.3,69.8901,70.03,176606,0
+VIGI.US,D,20230106,000000,70.46,71.6,69.96,71.58,159229,0
+VIGI.US,D,20230109,000000,72.15,72.5,71.72,71.73,804106,0
+VIGI.US,D,20230110,000000,71.58,71.87,71.4015,71.87,214421,0
+VIGI.US,D,20230111,000000,72.12,72.34,71.9103,72.28,279165,0
+VIGI.US,D,20230112,000000,72.41,73.0281,71.76,72.91,479314,0
+VIGI.US,D,20230113,000000,72.61,73.314,72.61,73.28,332144,0
+VIGI.US,D,20230117,000000,73.91,74.08,73.68,73.89,1011884,0
+VIGI.US,D,20230118,000000,74.7,74.7,73.6,73.61,404053,0
+VIGI.US,D,20230119,000000,73.67,73.86,73.3931,73.69,400250,0
+VIGI.US,D,20230120,000000,73.58,74.175,73.38,74.17,265937,0
+VIGI.US,D,20230123,000000,74.09,74.515,73.88,74.43,442773,0
+VIGI.US,D,20230124,000000,74.04,74.3499,73.8111,74.23,304995,0
+VIGI.US,D,20230125,000000,73.93,74.43,73.64,74.37,313798,0
+VIGI.US,D,20230126,000000,74.31,74.4,73.77,74.22,295008,0
+VIGI.US,D,20230127,000000,73.84,74.305,73.76,74.15,232347,0
+VIGI.US,D,20230130,000000,73.99,74.27,73.705,73.71,423017,0
+VIGI.US,D,20230131,000000,73.68,74.23,73.4101,74.21,482558,0
+VIGI.US,D,20230201,000000,74.21,74.825,73.44,74.56,564889,0
+VIGI.US,D,20230202,000000,74.71,74.71,73.8301,74.25,577015,0
+VIGI.US,D,20230203,000000,73.74,74.24,73.59,73.78,513766,0
+VIGI.US,D,20230206,000000,73.26,73.39,72.87,73.23,196354,0
+VIGI.US,D,20230207,000000,72.98,73.8,72.71,73.67,242733,0
+VIGI.US,D,20230208,000000,73.66,73.81,73.21,73.42,192582,0
+VIGI.US,D,20230209,000000,74.4,74.41,73.28,73.47,390443,0
+VIGI.US,D,20230210,000000,73.29,73.31,72.95,73.22,195393,0
+VIGI.US,D,20230213,000000,73.34,73.96,73.2853,73.96,183096,0
+VIGI.US,D,20230214,000000,73.59,74.25,73.38,73.86,307661,0
+VIGI.US,D,20230215,000000,73.1,73.56,72.97,73.52,780633,0
+VIGI.US,D,20230216,000000,72.91,73.45,72.6885,72.97,376955,0
+VIGI.US,D,20230217,000000,72.74,73.22,72.58,73.14,175719,0
+VIGI.US,D,20230221,000000,72.69,72.7,72.2092,72.22,180910,0
+VIGI.US,D,20230222,000000,72.39,72.4129,71.895,72.08,476902,0
+VIGI.US,D,20230223,000000,72.25,72.3,71.53,72.13,191499,0
+VIGI.US,D,20230224,000000,71.14,71.3253,70.85,71.22,266334,0
+VIGI.US,D,20230227,000000,71.86,72.0623,71.66,71.82,221218,0
+VIGI.US,D,20230228,000000,71.37,71.446,71,71,253195,0
+VIGI.US,D,20230301,000000,71.66,71.72,71.26,71.49,186480,0
+VIGI.US,D,20230302,000000,71.33,71.95,71.23,71.93,180172,0
+VIGI.US,D,20230303,000000,72.16,72.71,72.01,72.67,164250,0
+VIGI.US,D,20230306,000000,72.57,72.68,72.29,72.38,174081,0
+VIGI.US,D,20230307,000000,72.31,72.31,71.11,71.19,240470,0
+VIGI.US,D,20230308,000000,71.22,71.5054,71.07,71.28,326915,0
+VIGI.US,D,20230309,000000,71.48,71.63,70.6326,70.74,313427,0
+VIGI.US,D,20230310,000000,70.96,71.06,70.0412,70.11,437970,0
+VIGI.US,D,20230313,000000,70.09,70.78,70,70.22,377681,0
+VIGI.US,D,20230314,000000,70.74,70.9158,70.4139,70.9,224025,0
+VIGI.US,D,20230315,000000,69.14,69.51,68.78,69.47,236211,0
+VIGI.US,D,20230316,000000,69.4,70.49,69.23,70.47,193075,0
+VIGI.US,D,20230317,000000,70.01,70.11,69.64,69.89,141842,0
+VIGI.US,D,20230320,000000,70,70.4758,69.9784,70.38,178615,0
+VIGI.US,D,20230321,000000,71.01,71.06,70.63,71.01,163785,0
+VIGI.US,D,20230322,000000,71.07,71.88,70.75,70.79,204303,0
+VIGI.US,D,20230323,000000,71.54,71.84,70.77,71.08,191506,0
+VIGI.US,D,20230324,000000,70.94,71.249,70.63,71.21,522578,0
+VIGI.US,D,20230327,000000,71.66,71.93,71.5108,71.88,187140,0
+VIGI.US,D,20230328,000000,71.86,72.0035,71.73,71.99,213572,0
+VIGI.US,D,20230329,000000,72.49,72.64,72.35,72.56,336791,0
+VIGI.US,D,20230330,000000,73.15,73.2,72.96,73.2,190787,0
+VIGI.US,D,20230331,000000,73.41,73.73,73.39,73.68,161739,0
+VIGI.US,D,20230403,000000,73.62,74.13,73.5408,74.11,292463,0
+VIGI.US,D,20230404,000000,74.01,74.317,73.9201,74.12,270650,0
+VIGI.US,D,20230405,000000,73.94,74.045,73.55,73.75,458241,0
+VIGI.US,D,20230406,000000,73.86,74.335,73.8048,74.23,156502,0
+VIGI.US,D,20230410,000000,73.64,74.05,73.54,74.05,190713,0
+VIGI.US,D,20230411,000000,74.07,74.29,74.01,74.18,343401,0
+VIGI.US,D,20230412,000000,74.94,75.09,74.57,74.77,187789,0
+VIGI.US,D,20230413,000000,75.34,75.67,75.2139,75.63,419591,0
+VIGI.US,D,20230414,000000,75.57,75.6574,74.9752,75.26,190544,0
+VIGI.US,D,20230417,000000,75.28,75.34,74.9999,75.33,194572,0
+VIGI.US,D,20230418,000000,75.62,75.6599,75.3404,75.52,282136,0
+VIGI.US,D,20230419,000000,75.13,75.3073,75.11,75.18,248756,0
+VIGI.US,D,20230420,000000,75.15,75.56,75.15,75.36,165637,0
+VIGI.US,D,20230421,000000,75.71,76.14,75.55,76.14,175435,0
+VIGI.US,D,20230424,000000,76.03,76.18,75.99,76.15,186376,0
+VIGI.US,D,20230425,000000,76.16,76.2,75.54,75.54,403347,0
+VIGI.US,D,20230426,000000,75.8,75.8,75.163,75.25,237658,0
+VIGI.US,D,20230427,000000,75.41,76.03,75.33,76.03,270439,0
+VIGI.US,D,20230428,000000,75.65,76.0682,75.53,76.01,252881,0
+VIGI.US,D,20230501,000000,76.01,76.24,75.9205,75.97,164635,0
+VIGI.US,D,20230502,000000,75.3,75.47,74.9857,75.44,365741,0
+VIGI.US,D,20230503,000000,75.78,76.222,75.67,75.76,187372,0
+VIGI.US,D,20230504,000000,75.66,75.93,75.4914,75.69,158955,0
+VIGI.US,D,20230505,000000,75.87,76.6154,75.711,76.53,170264,0
+VIGI.US,D,20230508,000000,76.76,76.76,76.41,76.53,201575,0
+VIGI.US,D,20230509,000000,76.06,76.45,76.01,76.41,373082,0
+VIGI.US,D,20230510,000000,76.42,76.42,75.82,76.28,182439,0
+VIGI.US,D,20230511,000000,76.07,76.07,75.6201,76.04,179953,0
+VIGI.US,D,20230512,000000,76.17,76.2,75.65,75.86,239180,0
+VIGI.US,D,20230515,000000,76.21,76.4192,76.06,76.41,195260,0
+VIGI.US,D,20230516,000000,76.11,76.11,75.69,75.73,143247,0
+VIGI.US,D,20230517,000000,75.79,75.79,75.2772,75.77,314979,0
+VIGI.US,D,20230518,000000,75.75,75.75,75.33,75.74,174500,0
+VIGI.US,D,20230519,000000,76.07,76.33,75.97,76.26,678526,0
+VIGI.US,D,20230522,000000,76.28,76.4316,76.16,76.25,195478,0
+VIGI.US,D,20230523,000000,75.8,75.8,75.18,75.22,239187,0
+VIGI.US,D,20230524,000000,74.73,74.73,74.2626,74.315,211307,0
+VIGI.US,D,20230525,000000,74.4,74.4,73.79,74.08,322329,0
+VIGI.US,D,20230526,000000,74.46,74.81,74.395,74.73,178015,0
+VIGI.US,D,20230530,000000,74.48,74.48,73.73,73.85,159074,0
+VIGI.US,D,20230531,000000,73.57,73.588,73.03,73.48,168645,0
+VIGI.US,D,20230601,000000,73.9,74.56,73.821,74.51,310295,0
+VIGI.US,D,20230602,000000,75.18,75.36,75.02,75.33,211977,0
+VIGI.US,D,20230605,000000,75.1,75.3499,74.98,74.98,197822,0
+VIGI.US,D,20230606,000000,75.29,75.6,75.22,75.57,202191,0
+VIGI.US,D,20230607,000000,75.45,75.5599,74.7901,74.87,191739,0
+VIGI.US,D,20230608,000000,75.03,75.4522,74.93,75.42,161551,0
+VIGI.US,D,20230609,000000,75.33,75.33,74.98,75.13,222859,0
+VIGI.US,D,20230612,000000,75.41,75.42,75.13,75.38,193320,0
+VIGI.US,D,20230613,000000,76.07,76.17,75.8505,75.98,224269,0
+VIGI.US,D,20230614,000000,76.06,76.31,75.59,75.97,222148,0
+VIGI.US,D,20230615,000000,75.91,76.59,75.75,76.54,190350,0
+VIGI.US,D,20230616,000000,76.98,77,76.43,76.46,237901,0
+VIGI.US,D,20230620,000000,75.12,75.12,74.68,74.81,266370,0
+VIGI.US,D,20230621,000000,74.65,74.9999,74.5,74.84,172888,0
+VIGI.US,D,20230622,000000,74.32,74.53,74.28,74.49,304936,0
+VIGI.US,D,20230623,000000,73.68,73.89,73.51,73.72,259873,0
+VIGI.US,D,20230626,000000,73.71,73.83,73.63,73.73,250287,0
+VIGI.US,D,20230627,000000,73.75,74.1976,73.5521,74.18,278278,0
+VIGI.US,D,20230628,000000,74.2,74.39,74.05,74.31,178823,0
+VIGI.US,D,20230629,000000,73.92,74.13,73.85,74.13,173241,0
+VIGI.US,D,20230630,000000,74.8,75.1799,74.75,75.09,204373,0
+VIGI.US,D,20230703,000000,75.09,75.12,74.87,74.98,133958,0
+VIGI.US,D,20230705,000000,74.56,74.56,74.275,74.37,172928,0
+VIGI.US,D,20230706,000000,73.54,73.54,72.92,73.23,226244,0
+VIGI.US,D,20230707,000000,73.19,73.7,73.11,73.33,229583,0
+VIGI.US,D,20230710,000000,73.37,73.72,73.37,73.71,219282,0
+VIGI.US,D,20230711,000000,74.01,74.16,73.75,74.11,169069,0
+VIGI.US,D,20230712,000000,74.68,75.32,74.63,75.25,562055,0
+VIGI.US,D,20230713,000000,75.86,76.25,75.82,76.18,259881,0
+VIGI.US,D,20230714,000000,76.26,76.3644,76.0807,76.14,232853,0
+VIGI.US,D,20230717,000000,75.98,76.24,75.81,76.16,145600,0
+VIGI.US,D,20230718,000000,76.43,76.8827,76.4004,76.81,188849,0
+VIGI.US,D,20230719,000000,76.89,77.06,76.38,76.78,271426,0
+VIGI.US,D,20230720,000000,76.62,76.62,76.06,76.17,265633,0
+VIGI.US,D,20230721,000000,76.3,76.4099,76.15,76.27,148714,0
+VIGI.US,D,20230724,000000,76.11,76.22,75.975,76.06,168736,0
+VIGI.US,D,20230725,000000,75.86,76.265,75.84,76.17,199163,0
+VIGI.US,D,20230726,000000,75.82,76.36,75.74,76.19,143398,0
+VIGI.US,D,20230727,000000,76.85,76.85,75.99,76.04,221231,0
+VIGI.US,D,20230728,000000,76.35,76.56,76.21,76.34,157540,0
+VIGI.US,D,20230731,000000,76.52,76.79,76.45,76.52,181880,0
+VIGI.US,D,20230801,000000,75.9,76.04,75.57,75.74,304171,0
+VIGI.US,D,20230802,000000,75.16,75.2,74.58,74.67,559460,0
+VIGI.US,D,20230803,000000,74.19,74.5583,73.99,74.35,158909,0
+VIGI.US,D,20230804,000000,74.58,75.12,74.4301,74.52,236463,0
+VIGI.US,D,20230807,000000,75.06,75.165,74.75,75.14,187110,0
+VIGI.US,D,20230808,000000,74.93,75.25,74.7,75.23,190574,0
+VIGI.US,D,20230809,000000,75.23,75.2799,74.95,75.14,183584,0
+VIGI.US,D,20230810,000000,75.64,76.0199,75.195,75.275,217772,0
+VIGI.US,D,20230811,000000,74.92,75.1865,74.81,75.03,151792,0
+VIGI.US,D,20230814,000000,74.54,74.909,74.3168,74.82,203952,0
+VIGI.US,D,20230815,000000,74.57,74.67,73.94,74.07,176003,0
+VIGI.US,D,20230816,000000,73.98,74.2191,73.65,73.68,174192,0
+VIGI.US,D,20230817,000000,73.9,73.95,73.1062,73.17,199807,0
+VIGI.US,D,20230818,000000,72.86,73.32,72.77,73.2,164888,0
+VIGI.US,D,20230821,000000,73.39,73.44,72.9801,73.35,449810,0
+VIGI.US,D,20230822,000000,73.58,73.58,73.0998,73.15,209675,0
+VIGI.US,D,20230823,000000,73.57,74.19,73.53,74.06,207608,0
+VIGI.US,D,20230824,000000,73.62,73.7197,72.95,72.95,197919,0
+VIGI.US,D,20230825,000000,73.36,73.53,72.76,73.4,149888,0
+VIGI.US,D,20230828,000000,73.68,73.97,73.68,73.89,138638,0
+VIGI.US,D,20230829,000000,73.82,74.87,73.72,74.85,133875,0
+VIGI.US,D,20230830,000000,74.93,75.13,74.775,74.88,133825,0
+VIGI.US,D,20230831,000000,74.91,74.91,74.34,74.49,147078,0
+VIGI.US,D,20230901,000000,75.05,75.08,74.387,74.55,136739,0
+VIGI.US,D,20230905,000000,74.29,74.29,73.8145,73.84,168271,0
+VIGI.US,D,20230906,000000,73.92,74.005,73.5,73.72,181840,0
+VIGI.US,D,20230907,000000,73.71,73.89,73.57,73.76,222856,0
+VIGI.US,D,20230908,000000,73.82,73.97,73.62,73.74,143641,0
+VIGI.US,D,20230911,000000,74.12,74.3599,73.88,74.29,200088,0
+VIGI.US,D,20230912,000000,74,74.19,73.895,74.01,167493,0
+VIGI.US,D,20230913,000000,73.83,74.0344,73.6,73.88,151791,0
+VIGI.US,D,20230914,000000,74.21,74.61,74.1643,74.55,158805,0
+VIGI.US,D,20230915,000000,74.63,74.8211,74.33,74.41,250680,0
+VIGI.US,D,20230918,000000,74,74.1098,73.66,74.01,143173,0
+VIGI.US,D,20230919,000000,74.01,74.09,73.67,73.84,233253,0
+VIGI.US,D,20230920,000000,74.17,74.5,73.71,73.75,461074,0
+VIGI.US,D,20230921,000000,73.14,73.14,72.39,72.41,209856,0
+VIGI.US,D,20230922,000000,72.62,72.83,72.27,72.36,227510,0
+VIGI.US,D,20230925,000000,72.03,72.3257,71.865,72.24,302040,0
+VIGI.US,D,20230926,000000,71.89,71.9574,71.4,71.46,172380,0
+VIGI.US,D,20230927,000000,71.76,71.82,70.8728,71.3,207410,0
+VIGI.US,D,20230928,000000,71.3,71.82,71.08,71.61,201940,0
+VIGI.US,D,20230929,000000,72.32,72.32,71.27,71.33,189574,0
+VIGI.US,D,20231002,000000,70.98,71.03,70.2736,70.55,295340,0
+VIGI.US,D,20231003,000000,70.12,70.2842,69.6601,69.88,305853,0
+VIGI.US,D,20231004,000000,70.4,70.4555,69.7998,70.38,221351,0
+VIGI.US,D,20231005,000000,70.62,70.99,70.4083,70.93,169461,0
+VIGI.US,D,20231006,000000,70.77,71.6475,70.33,71.47,219674,0
+VIGI.US,D,20231009,000000,71.01,71.7199,71.01,71.65,181023,0
+VIGI.US,D,20231010,000000,72.09,72.6593,72.0236,72.39,141225,0
+VIGI.US,D,20231011,000000,72.89,73.04,72.58,73.02,165787,0
+VIGI.US,D,20231012,000000,72.99,72.99,72.03,72.28,835774,0
+VIGI.US,D,20231013,000000,72.35,72.46,71.7601,71.92,472781,0
+VIGI.US,D,20231016,000000,71.84,72.32,71.75,72.31,343025,0
+VIGI.US,D,20231017,000000,71.78,72.43,71.69,72.14,202979,0
+VIGI.US,D,20231018,000000,71.64,71.64,70.86,70.92,484074,0
+VIGI.US,D,20231019,000000,70.67,71.03,70.28,70.39,874652,0
+VIGI.US,D,20231020,000000,70.34,70.44,69.88,69.88,378229,0
+VIGI.US,D,20231023,000000,69.71,70.3663,69.47,69.95,324835,0
+VIGI.US,D,20231024,000000,69.96,70.2099,69.8,70.12,220385,0
+VIGI.US,D,20231025,000000,70.01,70.23,69.5693,69.7,188988,0
+VIGI.US,D,20231026,000000,69.62,69.699,69.085,69.32,226009,0
+VIGI.US,D,20231027,000000,69.19,69.2917,68.45,68.61,379547,0
+VIGI.US,D,20231030,000000,69.53,69.795,69.3399,69.71,236368,0
+VIGI.US,D,20231031,000000,69.81,69.85,69.4103,69.81,440105,0
+VIGI.US,D,20231101,000000,70,70.5699,69.9262,70.56,535055,0
+VIGI.US,D,20231102,000000,71.69,71.97,71.483,71.96,289643,0
+VIGI.US,D,20231103,000000,72.35,72.73,72.315,72.55,213389,0
+VIGI.US,D,20231106,000000,72.47,72.5289,72.16,72.34,280102,0
+VIGI.US,D,20231107,000000,72.05,72.2,71.8284,72.11,250092,0
+VIGI.US,D,20231108,000000,72.08,72.39,71.9,72.1,258843,0
+VIGI.US,D,20231109,000000,72.55,72.72,72,72.07,250787,0
+VIGI.US,D,20231110,000000,72.04,72.35,71.47,72.3,216675,0
+VIGI.US,D,20231113,000000,71.95,72.48,71.753,72.39,255292,0
+VIGI.US,D,20231114,000000,73.43,73.92,73.21,73.79,499628,0
+VIGI.US,D,20231115,000000,73.98,74.09,73.66,73.72,258249,0
+VIGI.US,D,20231116,000000,73.59,73.8287,73.37,73.63,270979,0
+VIGI.US,D,20231117,000000,74.25,74.37,74.06,74.37,277705,0
+VIGI.US,D,20231120,000000,74.34,74.72,74.25,74.64,424758,0
+VIGI.US,D,20231121,000000,74.75,74.8164,74.45,74.47,444562,0
+VIGI.US,D,20231122,000000,74.76,74.8408,74.46,74.82,229755,0
+VIGI.US,D,20231124,000000,75.02,75.3,74.99,75.28,79171,0
+VIGI.US,D,20231127,000000,75.2,75.2,74.9201,75.03,699330,0
+VIGI.US,D,20231128,000000,74.83,75.2301,74.71,75.08,298663,0
+VIGI.US,D,20231129,000000,75.24,75.43,74.96,75.21,334231,0
+VIGI.US,D,20231130,000000,75.2,75.2698,74.79,75.18,192116,0
+VIGI.US,D,20231201,000000,75.17,75.9408,75.08,75.92,304645,0
+VIGI.US,D,20231204,000000,75.51,75.7595,75.3219,75.58,240109,0
+VIGI.US,D,20231205,000000,75.27,75.47,75.14,75.26,318357,0
+VIGI.US,D,20231206,000000,75.85,75.92,75.375,75.39,222104,0
+VIGI.US,D,20231207,000000,75.5,75.67,75.05,75.49,532914,0
+VIGI.US,D,20231208,000000,75.41,75.8,75.35,75.72,567835,0
+VIGI.US,D,20231211,000000,75.67,75.97,75.58,75.95,426853,0
+VIGI.US,D,20231212,000000,75.84,76,75.54,75.99,338545,0
+VIGI.US,D,20231213,000000,76.11,77.21,75.815,77.21,305503,0
+VIGI.US,D,20231214,000000,77.56,78.019,77.4638,77.77,424243,0
+VIGI.US,D,20231215,000000,77.64,77.66,77.13,77.14,288482,0
+VIGI.US,D,20231218,000000,77.21,77.28,76.8826,77.12,493575,0
+VIGI.US,D,20231219,000000,77.42,77.76,77.42,77.74,235948,0
+VIGI.US,D,20231220,000000,77.83,77.9,76.87,76.94,274096,0
+VIGI.US,D,20231221,000000,77.82,78.16,77.63,78.11,394566,0
+VIGI.US,D,20231222,000000,78.43,78.65,78.215,78.46,273822,0
+VIGI.US,D,20231226,000000,78.48,78.93,78.48,78.86,254892,0
+VIGI.US,D,20231227,000000,78.92,79.3599,78.91,79.32,252053,0
+VIGI.US,D,20231228,000000,79.53,79.698,79.17,79.18,178301,0
+VIGI.US,D,20231229,000000,79.3,79.5335,79.12,79.34,198665,0
+VIGI.US,D,20240102,000000,78.46,78.68,78.24,78.33,520484,0
+VIGI.US,D,20240103,000000,77.9,78.295,77.6616,78.08,243781,0
+VIGI.US,D,20240104,000000,78.07,78.61,78.06,78.32,230045,0
+VIGI.US,D,20240105,000000,78.18,78.825,78.045,78.24,285115,0
+VIGI.US,D,20240108,000000,78.33,78.929,78.2868,78.92,832909,0
+VIGI.US,D,20240109,000000,78.47,78.56,78.27,78.41,467168,0
+VIGI.US,D,20240110,000000,78.83,79.15,78.78,79.05,280914,0
+VIGI.US,D,20240111,000000,79.22,79.25,78.32,79.01,301390,0
+VIGI.US,D,20240112,000000,79.83,80.075,79.48,79.61,373106,0
+VIGI.US,D,20240116,000000,78.91,78.9849,78.4152,78.58,316814,0
+VIGI.US,D,20240117,000000,77.55,77.92,77.41,77.9,298503,0
+VIGI.US,D,20240118,000000,77.9,78.27,77.75,78.26,180171,0
+VIGI.US,D,20240119,000000,78.14,78.55,77.9239,78.55,235684,0
+VIGI.US,D,20240122,000000,78.72,78.9,78.525,78.62,254106,0
+VIGI.US,D,20240123,000000,78.21,78.38,78,78.37,209821,0
+VIGI.US,D,20240124,000000,79.3,79.3,78.64,78.69,273667,0
+VIGI.US,D,20240125,000000,78.96,78.99,78.64,78.99,359705,0
+VIGI.US,D,20240126,000000,79.32,79.3376,79.045,79.16,237523,0
+VIGI.US,D,20240129,000000,79.35,79.8,79.18,79.75,302298,0
+VIGI.US,D,20240130,000000,79.6,79.67,79.29,79.59,249513,0
+VIGI.US,D,20240131,000000,80,80.21,79.16,79.28,600106,0
+VIGI.US,D,20240201,000000,79.43,80.08,79.39,80.08,468324,0
+VIGI.US,D,20240202,000000,79.4,79.42,79.01,79.36,240426,0
+VIGI.US,D,20240205,000000,79.05,79.13,78.6401,78.95,213193,0
+VIGI.US,D,20240206,000000,79,79.448,78.895,79.39,300005,0
+VIGI.US,D,20240207,000000,79.53,79.6999,79.4399,79.49,329918,0
+VIGI.US,D,20240208,000000,79.31,79.31,78.9197,79.21,318671,0
+VIGI.US,D,20240209,000000,79.35,79.5586,79.095,79.47,394945,0
+VIGI.US,D,20240212,000000,79.35,79.68,79.26,79.43,257894,0
+VIGI.US,D,20240213,000000,78.47,78.525,77.7898,78.09,296248,0
+VIGI.US,D,20240214,000000,78.78,79.25,78.56,79.2,501271,0
+VIGI.US,D,20240215,000000,79.52,79.87,79.46,79.85,267609,0
+VIGI.US,D,20240216,000000,79.72,80.2268,79.605,79.92,202217,0
+VIGI.US,D,20240220,000000,80.48,80.5,80.01,80.2,229030,0
+VIGI.US,D,20240221,000000,80.12,80.25,79.87,80.21,252638,0
+VIGI.US,D,20240222,000000,80.62,81.03,80.47,81.03,2769618,0
+VIGI.US,D,20240223,000000,81.2,81.35,81.075,81.27,166269,0
+VIGI.US,D,20240226,000000,81.3,81.3,80.91,81.06,212189,0
+VIGI.US,D,20240227,000000,80.88,80.985,80.768,80.96,227403,0
+VIGI.US,D,20240228,000000,80.47,80.51,80.32,80.41,281286,0
+VIGI.US,D,20240229,000000,80.95,80.9788,80.4,80.66,235122,0
+VIGI.US,D,20240301,000000,80.93,81.34,80.63,81.29,325811,0
+VIGI.US,D,20240304,000000,81.17,81.43,81.09,81.23,246287,0
+VIGI.US,D,20240305,000000,81.15,81.25,80.5401,80.75,291227,0
+VIGI.US,D,20240306,000000,81.52,81.72,81.32,81.53,216449,0
+VIGI.US,D,20240307,000000,82.33,82.72,82.26,82.61,300298,0
+VIGI.US,D,20240308,000000,82.91,82.95,82.2901,82.44,210896,0
+VIGI.US,D,20240311,000000,82.1,82.2497,81.835,82.23,194493,0
+VIGI.US,D,20240312,000000,82.33,82.85,82.04,82.79,294729,0
+VIGI.US,D,20240313,000000,82.66,82.73,82.475,82.62,246929,0
+VIGI.US,D,20240314,000000,82.7,82.7,81.805,82.11,243019,0
+VIGI.US,D,20240315,000000,81.74,81.74,81.2417,81.46,343206,0
+VIGI.US,D,20240318,000000,81.59,81.59,81.3,81.32,229322,0
+VIGI.US,D,20240319,000000,81.15,81.4,80.985,81.32,256229,0
+VIGI.US,D,20240320,000000,81.36,82.025,81.24,81.98,274101,0
+VIGI.US,D,20240321,000000,81.87,81.99,81.7132,81.8,229861,0
+VIGI.US,D,20240322,000000,81.87,81.89,81.5075,81.59,149788,0
+VIGI.US,D,20240325,000000,81.29,81.4808,81.235,81.27,252515,0
+VIGI.US,D,20240326,000000,81.56,81.6,81.33,81.34,203674,0
+VIGI.US,D,20240327,000000,81.55,81.65,81.37,81.65,262541,0
+VIGI.US,D,20240328,000000,81.47,81.679,81.41,81.53,246725,0
+VIGI.US,D,20240401,000000,81.42,81.46,80.8638,81,342574,0
+VIGI.US,D,20240402,000000,80.43,80.43,80.13,80.33,178444,0
+VIGI.US,D,20240403,000000,80.05,80.7099,80.05,80.56,249119,0
+VIGI.US,D,20240404,000000,81.07,81.07,79.9621,80.09,300149,0
+VIGI.US,D,20240405,000000,80.04,80.49,79.91,80.35,351359,0
+VIGI.US,D,20240408,000000,80.63,80.63,80.3601,80.49,283465,0
+VIGI.US,D,20240409,000000,80.83,80.87,80.18,80.55,317336,0
+VIGI.US,D,20240410,000000,79.46,79.7399,79.285,79.53,260755,0
+VIGI.US,D,20240411,000000,80.02,80.04,79.1835,79.91,189382,0
+VIGI.US,D,20240412,000000,79.29,79.42,78.5901,78.7,199639,0
+VIGI.US,D,20240415,000000,79.38,79.47,78.28,78.43,308544,0
+VIGI.US,D,20240416,000000,77.92,78.06,77.56,77.73,263388,0
+VIGI.US,D,20240417,000000,78.12,78.12,77.435,77.76,301438,0
+VIGI.US,D,20240418,000000,77.7,77.91,77.28,77.44,223867,0
+VIGI.US,D,20240419,000000,77.6,77.83,77.39,77.56,219513,0
+VIGI.US,D,20240422,000000,77.91,78.6198,77.8,78.4,255152,0
+VIGI.US,D,20240423,000000,78.81,79.29,78.59,79.23,238717,0
+VIGI.US,D,20240424,000000,79.1,79.16,78.515,78.83,982912,0
+VIGI.US,D,20240425,000000,77.74,78.54,77.55,78.48,202077,0
+VIGI.US,D,20240426,000000,78.68,79,78.61,78.85,269633,0
+VIGI.US,D,20240429,000000,79.22,79.3701,79.04,79.25,183706,0
+VIGI.US,D,20240430,000000,79.09,79.29,78.39,78.43,192119,0
+VIGI.US,D,20240501,000000,78.32,79.16,78.1846,78.3,211255,0
+VIGI.US,D,20240502,000000,78.95,79.2196,78.55,79.05,245477,0
+VIGI.US,D,20240503,000000,79.78,79.95,79.33,79.73,204705,0
+VIGI.US,D,20240506,000000,79.93,80.2,79.89,80.14,262526,0
+VIGI.US,D,20240507,000000,80.21,80.2841,80.01,80.13,196083,0
+VIGI.US,D,20240508,000000,79.76,79.9722,79.71,79.96,241408,0
+VIGI.US,D,20240509,000000,80.09,80.52,80.02,80.52,176538,0
+VIGI.US,D,20240510,000000,80.73,80.74,80.465,80.57,206752,0
+VIGI.US,D,20240513,000000,80.81,80.81,80.43,80.48,237203,0
+VIGI.US,D,20240514,000000,80.68,80.89,80.59,80.88,250795,0
+VIGI.US,D,20240515,000000,81.13,81.58,81.0714,81.58,207614,0
+VIGI.US,D,20240516,000000,81.57,81.62,81.23,81.25,178789,0
+VIGI.US,D,20240517,000000,81.38,81.54,81.19,81.54,154207,0
+VIGI.US,D,20240520,000000,81.67,81.85,81.58,81.71,223871,0
+VIGI.US,D,20240521,000000,81.52,81.5299,81.25,81.42,192710,0
+VIGI.US,D,20240522,000000,81.01,81.09,80.7401,80.94,206072,0
+VIGI.US,D,20240523,000000,81.57,81.57,80.4601,80.65,158403,0
+VIGI.US,D,20240524,000000,80.76,81.23,80.76,81.09,224678,0
+VIGI.US,D,20240528,000000,81.29,81.29,80.5,80.71,255911,0
+VIGI.US,D,20240529,000000,79.93,79.94,79.53,79.6,151190,0
+VIGI.US,D,20240530,000000,80.03,80.3,79.898,80.06,173183,0
+VIGI.US,D,20240531,000000,80.79,81.1,80.39,81.1,145116,0
+VIGI.US,D,20240603,000000,81.53,81.58,81.08,81.4,170894,0
+VIGI.US,D,20240604,000000,81.4,81.5999,81.17,81.52,386264,0
+VIGI.US,D,20240605,000000,81.81,82.09,81.51,82.09,192145,0
+VIGI.US,D,20240606,000000,82.39,82.55,82.2584,82.55,365371,0
+VIGI.US,D,20240607,000000,82.02,82.24,81.75,81.8,149164,0
+VIGI.US,D,20240610,000000,81.63,82.0182,81.5601,81.99,96195,0
+VIGI.US,D,20240611,000000,81.26,81.43,80.865,81.31,150493,0
+VIGI.US,D,20240612,000000,82.44,82.69,82.02,82.17,135273,0
+VIGI.US,D,20240613,000000,81.71,81.79,80.9861,81.3,143522,0
+VIGI.US,D,20240614,000000,80.7,80.8544,80.36,80.81,195810,0
+VIGI.US,D,20240617,000000,80.44,80.88,80.1845,80.82,167025,0
+VIGI.US,D,20240618,000000,80.88,81.1189,80.84,80.99,153228,0
+VIGI.US,D,20240620,000000,80.88,81.09,80.71,80.95,159510,0
+VIGI.US,D,20240621,000000,80.14,80.1999,79.92,80.14,143020,0
+VIGI.US,D,20240624,000000,80.5,81.02,80.4301,80.75,201530,0
+VIGI.US,D,20240625,000000,81.05,81.2899,80.8245,81.22,275378,0
+VIGI.US,D,20240626,000000,80.71,80.86,80.5,80.72,167595,0
+VIGI.US,D,20240627,000000,81.15,81.32,81.0136,81.19,162674,0
+VIGI.US,D,20240628,000000,81.2,81.5,80.9759,81.28,143704,0
+VIGI.US,D,20240701,000000,81.35,81.62,80.955,81.1,248021,0
+VIGI.US,D,20240702,000000,81,81.47,80.9,81.43,217672,0
+VIGI.US,D,20240703,000000,81.75,82.1953,81.7,82.09,130387,0
+VIGI.US,D,20240705,000000,82.64,82.64,81.97,82.41,187837,0
+VIGI.US,D,20240708,000000,82.49,82.58,82.1412,82.23,217655,0
+VIGI.US,D,20240709,000000,82.41,82.41,82.03,82.24,233596,0
+VIGI.US,D,20240710,000000,82.86,83.45,82.64,83.4,201180,0
+VIGI.US,D,20240711,000000,83.85,84.13,83.67,83.71,201890,0
+VIGI.US,D,20240712,000000,84.19,84.77,84.19,84.53,167090,0
+VIGI.US,D,20240715,000000,84.5,84.5,83.914,83.99,289856,0
+VIGI.US,D,20240716,000000,84.03,84.6403,83.92,84.64,188729,0
+VIGI.US,D,20240717,000000,84.47,84.72,84.37,84.48,172117,0
+VIGI.US,D,20240718,000000,84.51,84.65,83.6,83.77,184065,0
+VIGI.US,D,20240719,000000,83.63,83.66,83.35,83.46,181436,0
+VIGI.US,D,20240722,000000,83.94,84.11,83.7,84.06,170706,0
+VIGI.US,D,20240723,000000,83.99,83.99,83.54,83.83,214753,0
+VIGI.US,D,20240724,000000,83.61,83.68,82.97,82.97,215271,0
+VIGI.US,D,20240725,000000,82.39,83.1471,82.22,82.45,185522,0
+VIGI.US,D,20240726,000000,83.16,83.735,83.1,83.62,240779,0
+VIGI.US,D,20240729,000000,83.62,83.65,83.21,83.52,183822,0
+VIGI.US,D,20240730,000000,83.61,83.73,83.35,83.59,140089,0
+VIGI.US,D,20240731,000000,84.81,85.0939,84.495,84.84,221851,0
+VIGI.US,D,20240801,000000,83.91,84.22,82.71,83.04,189004,0
+VIGI.US,D,20240802,000000,81.91,82.0338,81.01,81.64,257636,0
+VIGI.US,D,20240805,000000,79.01,80.53,78.92,80.13,388922,0
+VIGI.US,D,20240806,000000,79.64,80.7689,79.41,80.31,400136,0
+VIGI.US,D,20240807,000000,81.7,81.745,80.53,80.62,147232,0
+VIGI.US,D,20240808,000000,81.18,81.89,80.9096,81.89,140938,0
+VIGI.US,D,20240809,000000,81.7,82.34,81.6536,82.25,218540,0
+VIGI.US,D,20240812,000000,82.14,82.3699,81.88,82.26,212377,0
+VIGI.US,D,20240813,000000,82.9,83.81,82.76,83.8,151458,0
+VIGI.US,D,20240814,000000,83.63,83.95,83.5232,83.91,157127,0
+VIGI.US,D,20240815,000000,84.31,84.74,84.18,84.63,202600,0
+VIGI.US,D,20240816,000000,84.77,85.0799,84.63,85.02,154844,0
+VIGI.US,D,20240819,000000,85.31,86.01,85.31,85.89,184012,0
+VIGI.US,D,20240820,000000,85.76,86.01,85.61,85.77,171725,0
+VIGI.US,D,20240821,000000,86.23,86.5327,86.0262,86.41,128009,0
+VIGI.US,D,20240822,000000,86.71,86.785,85.92,86.03,123908,0
+VIGI.US,D,20240823,000000,86.56,87.44,86.5192,87.41,155403,0
+VIGI.US,D,20240826,000000,87.34,87.46,87.1542,87.21,139597,0
+VIGI.US,D,20240827,000000,87.06,87.6899,87.06,87.56,157261,0
+VIGI.US,D,20240828,000000,87.63,87.86,87.13,87.4,150348,0
+VIGI.US,D,20240829,000000,87.88,88.31,87.705,87.82,142686,0
+VIGI.US,D,20240830,000000,88.1,88.19,87.5147,87.99,142292,0
+VIGI.US,D,20240903,000000,87.73,87.755,86.725,86.89,257954,0
+VIGI.US,D,20240904,000000,86.4,87.01,86.165,86.68,273068,0
+VIGI.US,D,20240905,000000,86.43,86.6,86.055,86.31,186557,0
+VIGI.US,D,20240906,000000,86.3,86.44,84.9201,85.05,221114,0
+VIGI.US,D,20240909,000000,85.6,86.15,85.6,85.9,143376,0
+VIGI.US,D,20240910,000000,85.77,85.77,85.025,85.72,160090,0
+VIGI.US,D,20240911,000000,85.8,86.01,84.85,85.93,160965,0
+VIGI.US,D,20240912,000000,86.29,87.12,86.15,87.12,200246,0
+VIGI.US,D,20240913,000000,87.06,87.32,86.8601,87.03,153001,0
+VIGI.US,D,20240916,000000,87.26,87.67,87.11,87.59,183311,0
+VIGI.US,D,20240917,000000,87.38,87.4199,86.73,86.92,196708,0
+VIGI.US,D,20240918,000000,86.76,87.43,86.364,86.52,165079,0
+VIGI.US,D,20240919,000000,87.93,88.24,87.4991,88.16,188465,0
+VIGI.US,D,20240920,000000,87.46,87.47,86.845,87.14,168579,0
+VIGI.US,D,20240923,000000,87.42,87.74,87.319,87.66,196881,0
+VIGI.US,D,20240924,000000,87.83,88.15,87.5307,88.09,216604,0
+VIGI.US,D,20240925,000000,88.11,88.1484,87.5444,87.55,152093,0
+VIGI.US,D,20240926,000000,88.92,89.05,88.51,88.89,194856,0
+VIGI.US,D,20240927,000000,88.76,89.09,88.315,88.38,214650,0
+VIGI.US,D,20240930,000000,88.5,88.5,87.79,88.28,167964,0
+VIGI.US,D,20241001,000000,88.54,88.54,87.59,88.07,256211,0
+VIGI.US,D,20241002,000000,87.71,87.82,87.295,87.67,187869,0
+VIGI.US,D,20241003,000000,86.84,86.9662,86.5,86.75,171636,0
+VIGI.US,D,20241004,000000,86.75,87.14,86.66,87.14,201476,0
+VIGI.US,D,20241007,000000,86.81,86.9199,86.33,86.65,171445,0
+VIGI.US,D,20241008,000000,86.66,86.78,86.4829,86.67,135690,0
+VIGI.US,D,20241009,000000,86.27,86.9,86.27,86.88,234496,0
+VIGI.US,D,20241010,000000,86.47,86.72,86.165,86.66,195026,0
+VIGI.US,D,20241011,000000,86.7,87.24,86.7,87.07,181321,0
+VIGI.US,D,20241014,000000,86.94,87.3,86.79,87.27,367702,0
+VIGI.US,D,20241015,000000,87,87,86.2536,86.31,183137,0
+VIGI.US,D,20241016,000000,86.44,86.6099,86.35,86.52,160402,0
+VIGI.US,D,20241017,000000,86.8,86.8,86.5052,86.6,136486,0
+VIGI.US,D,20241018,000000,86.82,86.99,86.6005,86.99,142711,0
+VIGI.US,D,20241021,000000,86.46,86.5684,85.893,86.01,138071,0
+VIGI.US,D,20241022,000000,85.49,85.4999,85.2,85.37,189488,0
+VIGI.US,D,20241023,000000,84.82,84.9699,84.382,84.71,195298,0
+VIGI.US,D,20241024,000000,85.2,85.2382,84.72,85.02,153587,0
+VIGI.US,D,20241025,000000,85.35,85.51,84.8501,84.96,165619,0
+VIGI.US,D,20241028,000000,85.23,85.58,85.1244,85.52,157375,0
+VIGI.US,D,20241029,000000,85.07,85.23,84.79,84.91,386393,0
+VIGI.US,D,20241030,000000,84.47,84.83,84.35,84.43,153093,0
+VIGI.US,D,20241031,000000,83.98,83.98,83.12,83.69,388499,0
+VIGI.US,D,20241101,000000,84.02,84.16,83.69,83.78,130558,0
+VIGI.US,D,20241104,000000,83.97,84.2696,83.63,83.75,165175,0
+VIGI.US,D,20241105,000000,83.95,84.55,83.8501,84.55,157523,0
+VIGI.US,D,20241106,000000,83.91,83.91,83.11,83.76,230856,0
+VIGI.US,D,20241107,000000,84.5,84.91,84.34,84.83,172838,0
+VIGI.US,D,20241108,000000,84.34,84.41,83.93,84.23,230247,0
+VIGI.US,D,20241111,000000,84.28,84.51,84.16,84.26,155819,0
+VIGI.US,D,20241112,000000,83.47,83.4843,82.52,82.91,223883,0
+VIGI.US,D,20241113,000000,82.6,82.6,81.99,82.38,245617,0
+VIGI.US,D,20241114,000000,82.75,82.7868,82.16,82.23,218725,0
+VIGI.US,D,20241115,000000,81.73,81.73,81.325,81.5,395310,0
+VIGI.US,D,20241118,000000,81.46,81.9016,81.36,81.82,237224,0
+VIGI.US,D,20241119,000000,81.31,82.07,81.28,81.92,367207,0
+VIGI.US,D,20241120,000000,81.69,81.8,81.2135,81.8,325412,0
+VIGI.US,D,20241121,000000,81.68,81.98,81.38,81.9,201802,0
+VIGI.US,D,20241122,000000,82.3,82.68,82.21,82.58,321968,0
+VIGI.US,D,20241125,000000,83.01,83.13,82.503,82.77,258573,0
+VIGI.US,D,20241126,000000,82.62,82.7,82.162,82.54,644549,0
+VIGI.US,D,20241127,000000,82.99,83.21,82.8839,83.11,193461,0
+VIGI.US,D,20241129,000000,83.3,84.13,83.21,83.99,94626,0
+VIGI.US,D,20241202,000000,84.05,84.35,83.64,84.21,281204,0
+VIGI.US,D,20241203,000000,84.71,84.802,84.405,84.66,170622,0
+VIGI.US,D,20241204,000000,84.77,84.88,84.5401,84.74,189140,0
+VIGI.US,D,20241205,000000,84.99,85.1428,84.85,84.91,333256,0
+VIGI.US,D,20241206,000000,85.07,85.07,84.73,84.85,210793,0
+VIGI.US,D,20241209,000000,84.91,85.15,84.5201,84.57,268656,0
+VIGI.US,D,20241210,000000,84.31,84.31,83.76,83.77,197215,0
+VIGI.US,D,20241211,000000,84.2,84.505,84.15,84.39,219126,0
+VIGI.US,D,20241212,000000,83.96,84.12,83.495,83.55,264165,0
+VIGI.US,D,20241213,000000,83.32,83.35,82.8701,83.03,202461,0
+VIGI.US,D,20241216,000000,82.75,83.0493,82.695,82.72,242262,0
+VIGI.US,D,20241217,000000,82.65,82.96,82.55,82.71,223997,0
+VIGI.US,D,20241218,000000,82.6,82.68,80.55,80.62,266208,0
+VIGI.US,D,20241219,000000,81.03,81.03,80.33,80.44,313402,0
+VIGI.US,D,20241220,000000,79.22,80.46,79.14,79.93,574306,0
+VIGI.US,D,20241223,000000,79.88,80.31,79.48,80.29,331197,0
+VIGI.US,D,20241224,000000,80.28,80.49,79.96,80.49,208179,0
+VIGI.US,D,20241226,000000,80.5,80.779,80.405,80.7,208253,0
+VIGI.US,D,20241227,000000,80.52,80.8,80.36719,80.67,229096,0
+VIGI.US,D,20241230,000000,80.07,80.33,79.71,80.02,371857,0
+VIGI.US,D,20241231,000000,80.23,80.3296,79.84,79.99,228568,0
+VIGI.US,D,20250102,000000,80.18,80.35,79.62,79.88,236356,0
+VIGI.US,D,20250103,000000,79.89,80.2161,79.7,80.12,198988,0
+VIGI.US,D,20250106,000000,80.51,80.85,80.25,80.44,271447,0
+VIGI.US,D,20250107,000000,80.98,81.12,80.36,80.45,297480,0
+VIGI.US,D,20250108,000000,80.15,80.55,79.92,80.46,277399,0
+VIGI.US,D,20250110,000000,79.93,79.93,79.2012,79.3,352345,0
+VIGI.US,D,20250113,000000,78.46,79.0094,78.41,78.98,344358,0
+VIGI.US,D,20250114,000000,78.93,79.0992,78.6,78.97,309499,0
+VIGI.US,D,20250115,000000,80.14,80.1847,79.72,80.03,210385,0
+VIGI.US,D,20250116,000000,80,80.3343,79.685,80.04,386484,0
+VIGI.US,D,20250117,000000,80.2,80.565,80.05,80.2,261034,0
+VIGI.US,D,20250121,000000,81.06,81.75,81.02,81.75,819389,0
+VIGI.US,D,20250122,000000,81.85,81.8789,81.6,81.6,323882,0
+VIGI.US,D,20250123,000000,81.84,82.3389,81.7101,82.33,312677,0
+VIGI.US,D,20250124,000000,82.57,82.865,82.53,82.69,525838,0
+VIGI.US,D,20250127,000000,82.18,82.7,82.18,82.7,273096,0
+VIGI.US,D,20250128,000000,82.44,82.5,82.05,82.45,292049,0
+VIGI.US,D,20250129,000000,82.5,82.61,82.13,82.36,208729,0
+VIGI.US,D,20250130,000000,82.96,83.66,82.96,83.34,279489,0
+VIGI.US,D,20250131,000000,83.28,83.6371,82.57,82.57,226688,0
+VIGI.US,D,20250203,000000,81.34,82.23,81.225,81.86,298973,0
+VIGI.US,D,20250204,000000,82.32,82.802,82.24,82.72,206933,0
+VIGI.US,D,20250205,000000,83.1,83.6,83.06,83.49,215100,0
+VIGI.US,D,20250206,000000,83.38,83.67,83.27,83.46,285668,0
+VIGI.US,D,20250207,000000,83.49,83.5056,82.635,82.73,293309,0
+VIGI.US,D,20250210,000000,82.86,83.03,82.77,82.97,218945,0
+VIGI.US,D,20250211,000000,82.83,83.36,82.816,83.25,471142,0
+VIGI.US,D,20250212,000000,82.45,83.2436,82.31,83.11,293530,0
+VIGI.US,D,20250213,000000,83.87,84.54,83.77,84.54,301677,0
+VIGI.US,D,20250214,000000,84.9,84.9719,84.56,84.6,221682,0
+VIGI.US,D,20250218,000000,85,85.15,84.8128,85.07,282236,0
+VIGI.US,D,20250219,000000,84.45,84.525,84.21,84.52,364362,0
+VIGI.US,D,20250220,000000,84.64,84.93,84.36,84.91,767022,0
+VIGI.US,D,20250221,000000,85.13,85.1439,84.4556,84.65,264076,0
+VIGI.US,D,20250224,000000,84.62,84.78,84.2,84.36,280268,0
+VIGI.US,D,20250225,000000,85,85.05,84.5401,84.82,261302,0
+VIGI.US,D,20250226,000000,84.71,85.02,84.365,84.6,281451,0
+VIGI.US,D,20250227,000000,84.28,84.28,83.53,83.53,370218,0
+VIGI.US,D,20250228,000000,83.17,83.66,82.88,83.59,239850,0
+VIGI.US,D,20250303,000000,84.8,85.02,83.77,84.17,300976,0
+VIGI.US,D,20250304,000000,83.56,84.65,83,83.86,380564,0
+VIGI.US,D,20250305,000000,84.73,85.57,84.73,85.42,434946,0
+VIGI.US,D,20250306,000000,84.99,85.6783,84.85,84.99,277487,0
+VIGI.US,D,20250307,000000,85.18,85.77,84.89,85.65,265184,0
+VIGI.US,D,20250310,000000,84.37,84.59,83.2625,83.72,354248,0
+VIGI.US,D,20250311,000000,83.75,83.7592,82.66,83.16,707579,0
+VIGI.US,D,20250312,000000,83.93,84.22,83.355,84.06,292968,0
+VIGI.US,D,20250313,000000,83.63,83.7368,83.15,83.32,625886,0
+VIGI.US,D,20250314,000000,83.71,84.56,83.6,84.5,260443,0
+VIGI.US,D,20250317,000000,84.81,85.67,84.81,85.55,337917,0
+VIGI.US,D,20250318,000000,85.33,85.52,84.9123,85.44,339352,0
+VIGI.US,D,20250319,000000,85.28,86.002,85.17,85.82,442697,0
+VIGI.US,D,20250320,000000,85.12,85.64,85.07,85.57,283718,0
+VIGI.US,D,20250321,000000,84.45,84.76,84.38,84.68,227078,0
+VIGI.US,D,20250324,000000,84.5,84.75,84.3617,84.62,300675,0
+VIGI.US,D,20250325,000000,85,85,84.6569,84.81,356306,0
+VIGI.US,D,20250326,000000,84.13,84.345,83.59,83.69,316108,0
+VIGI.US,D,20250327,000000,83.77,84.129,83.71,84.02,190614,0
+VIGI.US,D,20250328,000000,83.72,83.77,83.19,83.255,284543,0
+VIGI.US,D,20250331,000000,82.42,83.085,82.13,82.94,325240,0
+VIGI.US,D,20250401,000000,82.82,83.2051,82.3833,82.93,219578,0
+VIGI.US,D,20250402,000000,82.15,83.0075,82.06,82.96,215782,0
+VIGI.US,D,20250403,000000,82.35,82.79,81.6829,81.78,384270,0
+VIGI.US,D,20250404,000000,79.08,79.2622,77,77.08,603393,0
+VIGI.US,D,20250407,000000,74.58,78.03,74.27,75.35,652603,0
+VIGI.US,D,20250408,000000,78.11,78.11,74.63,75.29,661552,0
+VIGI.US,D,20250409,000000,75.1,80.015,74.67,79.68,585793,0
+VIGI.US,D,20250410,000000,78.84,78.95,77.01,78.61,339732,0
+VIGI.US,D,20250411,000000,79.17,80.7599,78.81,80.5,258177,0
+VIGI.US,D,20250414,000000,81.23,81.81,80.8233,81.51,422713,0
+VIGI.US,D,20250415,000000,81.94,82.25,81.7523,81.93,288908,0
+VIGI.US,D,20250416,000000,81.94,82.22,81.13,81.48,243795,0
+VIGI.US,D,20250417,000000,82.31,82.89,82.145,82.44,226954,0
+VIGI.US,D,20250421,000000,82.97,82.98,81.7419,82.18,322925,0
+VIGI.US,D,20250422,000000,82.97,83.72,82.84,83.45,257246,0
+VIGI.US,D,20250423,000000,84.5,84.85,83.7543,84,254572,0
+VIGI.US,D,20250424,000000,84.38,84.9794,84.1,84.91,247045,0
+VIGI.US,D,20250425,000000,84.62,85,84.39,84.96,350659,0
+VIGI.US,D,20250428,000000,85.16,85.7,85.16,85.57,228477,0
+VIGI.US,D,20250429,000000,85.8,86.3093,85.7601,86.19,256685,0
+VIGI.US,D,20250430,000000,85.82,86.455,85.315,86.26,288109,0
+VIGI.US,D,20250501,000000,86.27,86.27,85.5427,85.63,436281,0
+VIGI.US,D,20250502,000000,87.05,87.3598,86.93,87.21,302956,0
+VIGI.US,D,20250505,000000,87.45,87.5783,87.265,87.36,305989,0
+VIGI.US,D,20250506,000000,87.33,87.37,86.95,87.05,305978,0
+VIGI.US,D,20250507,000000,86.96,87.16,86.56,86.8,248158,0
+VIGI.US,D,20250508,000000,86.87,86.87,86.17,86.19,280854,0
+VIGI.US,D,20250509,000000,86.89,86.89,86.33,86.47,226119,0
+VIGI.US,D,20250512,000000,86.59,86.965,86.175,86.89,331201,0
+VIGI.US,D,20250513,000000,86.42,86.62,86.2269,86.43,382245,0
+VIGI.US,D,20250514,000000,87.22,87.22,86.22,86.33,263994,0
+VIGI.US,D,20250515,000000,87.13,87.7199,86.9442,87.68,319673,0
+VIGI.US,D,20250516,000000,87.56,87.89,87.37,87.89,625729,0
+VIGI.US,D,20250519,000000,87.69,88.54,87.69,88.52,223389,0
+VIGI.US,D,20250520,000000,88.83,89.02,88.65,88.97,353433,0
+VIGI.US,D,20250521,000000,88.94,89.16,88.2801,88.3,306901,0
+VIGI.US,D,20250522,000000,88.09,88.62,87.96,88.3,342020,0
+VIGI.US,D,20250523,000000,87.99,88.95,87.95,88.76,303248,0
+VIGI.US,D,20250527,000000,90.09,90.3,89.91,90.09,287271,0
+VIGI.US,D,20250528,000000,89.2,89.4147,89.0244,89.16,307852,0
+VIGI.US,D,20250529,000000,89.48,89.48,88.8985,89.29,313851,0
+VIGI.US,D,20250530,000000,89.5,89.7894,89.065,89.66,277417,0
+VIGI.US,D,20250602,000000,89.96,90.63,89.65,90.63,361789,0
+VIGI.US,D,20250603,000000,89.87,89.96,89.4118,89.84,309337,0
+VIGI.US,D,20250604,000000,90.12,90.5792,90.0383,90.22,288160,0
+VIGI.US,D,20250605,000000,90.47,90.47,89.92,90.06,478299,0
+VIGI.US,D,20250606,000000,90.36,90.5899,90.1945,90.43,184743,0
+VIGI.US,D,20250609,000000,90.42,90.59,90.15,90.3,245715,0
+VIGI.US,D,20250610,000000,90.62,90.6484,90.34,90.6,264783,0
+VIGI.US,D,20250611,000000,90.7,90.76,90.255,90.31,339233,0
+VIGI.US,D,20250612,000000,90.88,91.189,90.765,91.16,401495,0
+VIGI.US,D,20250613,000000,90.23,90.55,89.83,89.96,215112,0
+VIGI.US,D,20250616,000000,90.3,90.758,89.8601,89.94,325597,0
+VIGI.US,D,20250617,000000,89.57,89.57,88.77,88.94,314258,0
+VIGI.US,D,20250618,000000,89.15,89.4499,88.7101,88.91,220023,0
+VIGI.US,D,20250620,000000,88.31,88.31,87.4,87.43,404818,0
+VIGI.US,D,20250623,000000,86.82,87.93,86.7,87.91,384612,0
+VIGI.US,D,20250624,000000,88.45,88.92,88.18,88.82,433918,0
+VIGI.US,D,20250625,000000,88.49,88.49,88.0216,88.195,311447,0
+VIGI.US,D,20250626,000000,89.06,89.355,88.94,89.3,300417,0
+VIGI.US,D,20250627,000000,90.1,90.47,89.77,90.14,255113,0
+VIGI.US,D,20250630,000000,89.82,90.19,89.67,90.12,272569,0
+VIGI.US,D,20250701,000000,89.965,90.31,89.86,90.19,429583,0
+VIGI.US,D,20250702,000000,89.7,90.0876,89.465,90.08,240279,0
+VIGI.US,D,20250703,000000,90,90.2294,89.8109,90.1,207628,0
+VIGI.US,D,20250707,000000,89.52,89.6099,88.8201,89.02,274222,0
+VIGI.US,D,20250708,000000,89.04,89.4922,88.965,89.35,293669,0
+VIGI.US,D,20250709,000000,89.43,89.79,89.19,89.68,338110,0
+VIGI.US,D,20250710,000000,89.41,89.69,89.16,89.56,257638,0
+VIGI.US,D,20250711,000000,89.04,89.04,88.5644,88.68,251893,0
+VIGI.US,D,20250714,000000,88.37,88.7499,88.22,88.67,191159,0
+VIGI.US,D,20250715,000000,88.82,88.82,87.8,87.8,241414,0
+VIGI.US,D,20250716,000000,87.96,88.42,87.7554,88.42,239866,0
+VIGI.US,D,20250717,000000,88.3,88.7,88.15,88.69,198696,0
+VIGI.US,D,20250718,000000,88.97,88.97,88.26,88.3,193601,0
+VIGI.US,D,20250721,000000,88.55,88.9335,88.42,88.51,260975,0
+VIGI.US,D,20250722,000000,88.58,89.06,88.46,88.97,239236,0
+VIGI.US,D,20250723,000000,90.11,90.74,89.965,90.74,798277,0
+VIGI.US,D,20250724,000000,90.34,90.58,90.19,90.2157,304951,0
+VIGI.US,D,20250725,000000,89.51,89.96,89.38,89.92,359516,0
+VIGI.US,D,20250728,000000,89.145,89.17,88.4064,88.49,279266,0
+VIGI.US,D,20250729,000000,88,88.1336,87.71,87.9,285144,0
+VIGI.US,D,20250730,000000,87.82,87.95,87,87.35,262039,0
+VIGI.US,D,20250731,000000,86.91,86.91,86.05,86.2,323528,0
+VIGI.US,D,20250801,000000,85.97,86.22,85.53,86.07,431898,0
+VIGI.US,D,20250804,000000,86.74,87.0281,86.63,86.98,285256,0
+VIGI.US,D,20250805,000000,87.12,87.2399,86.84,87.03,200026,0
+VIGI.US,D,20250806,000000,87.14,87.28,86.93,87.18,239522,0
+VIGI.US,D,20250807,000000,88.32,88.37,87.64,87.94,194379,0
+VIGI.US,D,20250808,000000,88.18,88.45,88.08,88.27,195243,0
+VIGI.US,D,20250811,000000,88.04,88.26,87.92,88.01,192976,0
+VIGI.US,D,20250812,000000,88.04,88.7199,88.01,88.6782,270186,0
+VIGI.US,D,20250813,000000,88.75,88.998,88.68,88.93,203495,0
+VIGI.US,D,20250814,000000,88.54,88.88,88.52,88.81,202806,0
+VIGI.US,D,20250815,000000,89.56,89.67,89.4,89.56,177247,0
+VIGI.US,D,20250818,000000,89.41,89.61,89.35,89.57,210564,0
+VIGI.US,D,20250819,000000,89.7,89.91,89.5665,89.68,199310,0
+VIGI.US,D,20250820,000000,89.85,90.11,89.77,89.98,180165,0
+VIGI.US,D,20250821,000000,89.43,89.57,89.21,89.37,209173,0
+VIGI.US,D,20250822,000000,89.71,90.685,89.68,90.52,230895,0
+VIGI.US,D,20250825,000000,90.06,90.2327,89.35,89.38,205294,0
+VIGI.US,D,20250826,000000,89.22,89.439,89.11,89.411,217432,0
+VIGI.US,D,20250827,000000,89.08,89.65,88.975,89.6,220780,0
+VIGI.US,D,20250828,000000,89.83,89.88,89.58,89.75,200583,0
+VIGI.US,D,20250829,000000,89.16,89.3964,89.04,89.26,180910,0
+VIGI.US,D,20250902,000000,88.44,88.8714,88.245,88.75,220192,0
+VIGI.US,D,20250903,000000,88.66,89.03,88.63,88.96,225791,0
+VIGI.US,D,20250904,000000,89.05,89.4343,88.9492,89.4,182286,0
+VIGI.US,D,20250905,000000,90,90.2493,89.48,89.71,279365,0
+VIGI.US,D,20250908,000000,90.28,90.498,89.9876,90.48,259925,0
+VIGI.US,D,20250909,000000,90.04,90.15,89.8,89.95,179388,0
+VIGI.US,D,20250910,000000,90.27,90.32,89.79,89.88,189261,0
+VIGI.US,D,20250911,000000,89.88,90.58,89.88,90.54,263355,0
+VIGI.US,D,20250912,000000,90.39,90.39,89.8307,90.02,184537,0
+VIGI.US,D,20250915,000000,90.19,90.38,89.995,90.38,3263950,0
+VIGI.US,D,20250916,000000,90.29,90.29,89.86,90.17,705886,0
+VIGI.US,D,20250917,000000,90.35,90.9,89.82,90.2,266538,0
+VIGI.US,D,20250918,000000,90.52,90.82,90.2675,90.63,355088,0
+VIGI.US,D,20250919,000000,90.08,90.08,89.72,89.89,262798,0
+VIGI.US,D,20250922,000000,89.77,90.16,89.675,90.11,243869,0
+VIGI.US,D,20250923,000000,90.29,90.3444,89.5723,89.6309,282045,0
+VIGI.US,D,20250924,000000,89.305,89.3999,88.95,89.03,219264,0
+VIGI.US,D,20250925,000000,88.3,88.41,87.9,88.12,471419,0
+VIGI.US,D,20250926,000000,88.39,88.56,88.19,88.55,248767,0
+VIGI.US,D,20250929,000000,88.81,89.11,88.76,88.93,398231,0
+VIGI.US,D,20250930,000000,89.04,89.64,88.9266,89.57,271172,0
+VIGI.US,D,20251001,000000,90,90.36,90,90.18,289888,0
+VIGI.US,D,20251002,000000,90.37,90.38,89.77,90.23,242901,0
+VIGI.US,D,20251003,000000,90.9,91.31,90.89,91.21,225014,0
+VIGI.US,D,20251006,000000,91.61,91.61,91.28,91.39,219262,0
+VIGI.US,D,20251007,000000,90.97,91,90.5736,90.62,240339,0
+VIGI.US,D,20251008,000000,91,91,90.6024,90.77,326396,0
+VIGI.US,D,20251009,000000,90.87,90.87,90.06,90.24,257231,0
+VIGI.US,D,20251010,000000,89.93,89.95,88.39,88.45,1121706,0
+VIGI.US,D,20251013,000000,88.88,89.3158,88.65,89.19,272091,0
+VIGI.US,D,20251014,000000,88.68,89.63,88.63,89.41,272709,0
+VIGI.US,D,20251015,000000,89.74,90.1,89.43,89.95,221209,0
+VIGI.US,D,20251016,000000,90.62,90.8399,90.1401,90.37,338381,0
+VIGI.US,D,20251017,000000,90.13,90.7333,90.0301,90.65,266927,0
+VIGI.US,D,20251020,000000,91.11,91.52,91.11,91.41,258000,0
+VIGI.US,D,20251021,000000,90.98,91.22,90.86,90.9269,218855,0
+VIGI.US,D,20251022,000000,90.75,90.9094,90.37,90.72,252951,0
+VIGI.US,D,20251023,000000,90.45,90.91,90.45,90.79,287285,0
+VIGI.US,D,20251024,000000,91.05,91.1,90.77,90.88,345328,0
+VIGI.US,D,20251027,000000,91.23,91.23,90.92,91.12,223298,0
+VIGI.US,D,20251028,000000,90.91,91.15,90.7201,90.8274,274792,0
+VIGI.US,D,20251029,000000,90.49,90.51,89.25,89.55,745176,0
+VIGI.US,D,20251030,000000,89.12,89.5699,89.04,89.19,409846,0
+VIGI.US,D,20251031,000000,89.39,89.39,88.95,89.3,197978,0
+VIGI.US,D,20251103,000000,89.42,89.42,88.91,89.259,353146,0
+VIGI.US,D,20251104,000000,88.6,89.0999,88.57,88.65,200269,0
+VIGI.US,D,20251105,000000,88.64,89.2568,88.64,89.1634,189685,0
+VIGI.US,D,20251106,000000,89,89.07,88.3711,88.63,301668,0
+VIGI.US,D,20251107,000000,88.45,89.045,88.15,89.02,286103,0
+VIGI.US,D,20251110,000000,89.38,89.72,89.08,89.66,228280,0
+VIGI.US,D,20251111,000000,90.1,90.805,90.1,90.69,223482,0
+VIGI.US,D,20251112,000000,91.01,91.56,91.01,91.4,185997,0
+VIGI.US,D,20251113,000000,91.27,91.325,90.33,90.36,240282,0
+VIGI.US,D,20251114,000000,90.27,90.7199,90.22,90.51,295868,0
+VIGI.US,D,20251117,000000,89.89,90.1852,89.101,89.39,220556,0
+VIGI.US,D,20251118,000000,88.59,89.095,88.24,88.8232,435523,0
+VIGI.US,D,20251119,000000,88.63,88.82,88.08,88.4482,222522,0
+VIGI.US,D,20251120,000000,88.885,88.9899,87.39,87.4081,344114,0
+VIGI.US,D,20251121,000000,88.56,89.395,88.37,89.17,300983,0
+VIGI.US,D,20251124,000000,88.85,89.2299,88.69,89.03,231938,0
+VIGI.US,D,20251125,000000,89.04,89.93,89.03,89.8902,294253,0
+VIGI.US,D,20251126,000000,90.13,90.8842,90.13,90.69,162160,0
+VIGI.US,D,20251128,000000,90.73,91.0962,90.64,91.0602,116237,0
+VIGI.US,D,20251201,000000,90.7,90.97,90.4,90.42,177579,0
+VIGI.US,D,20251202,000000,90.65,90.71,90.3,90.5291,173733,0
+VIGI.US,D,20251203,000000,90.44,90.69,90.26,90.69,270643,0
+VIGI.US,D,20251204,000000,91.26,91.43,90.92,91.06,209801,0
+VIGI.US,D,20251205,000000,91.38,91.48,91.1,91.22,558837,0
+VIGI.US,D,20251208,000000,90.95,90.95,90.5004,90.57,391627,0
+VIGI.US,D,20251209,000000,90.6,90.83,90.2601,90.28,246448,0
+VIGI.US,D,20251210,000000,90.3,91.4199,90.24,91.27,240184,0
+VIGI.US,D,20251211,000000,91.27,91.71,91.27,91.54,201264,0
+VIGI.US,D,20251212,000000,91.54,91.73,90.9501,91.26,306690,0
+VIGI.US,D,20251215,000000,92.09,92.295,91.755,92.03,203103,0
+VIGI.US,D,20251216,000000,91.64,91.72,91.19,91.36,223866,0
+VIGI.US,D,20251217,000000,91.11,91.3,90.72,90.76,261591,0
+VIGI.US,D,20251218,000000,91.37,91.799,91.18,91.37,205956,0
+VIGI.US,D,20251219,000000,91.18,91.88,91.12,91.34,418721,0
+VIGI.US,D,20251222,000000,91.32,91.52,91.11,91.47,292343,0
+VIGI.US,D,20251223,000000,92.25,92.3469,92.03,92.16,554936,0
+VIGI.US,D,20251224,000000,91.96,92.18,91.9501,92.0719,139094,0
+VIGI.US,D,20251226,000000,92.2,92.25,91.9601,92.23,189295,0
+VIGI.US,D,20251229,000000,91.91,92.12,91.8301,91.99,435696,0
+VIGI.US,D,20251230,000000,92.04,92.0908,91.84,91.84,228758,0
+VIGI.US,D,20251231,000000,91.75,91.75,91.395,91.45,208265,0
+VIGI.US,D,20260102,000000,91.93,91.96,91.335,91.79,293367,0
+VIGI.US,D,20260105,000000,91.73,92.71,91.73,92.54,2484885,0
+VIGI.US,D,20260106,000000,92.72,93.1,92.62,92.93,340734,0
+VIGI.US,D,20260107,000000,92.99,93.1099,92.56,92.61,270312,0
+VIGI.US,D,20260108,000000,92.08,92.72,92.08,92.68,226598,0
+VIGI.US,D,20260109,000000,93.22,93.61,93.2096,93.45,321275,0
+VIGI.US,D,20260112,000000,93.86,93.93,93.64,93.85,275415,0
+VIGI.US,D,20260113,000000,93.66,93.73,92.95,93.1,303769,0
+VIGI.US,D,20260114,000000,93.41,93.61,93.24,93.61,253256,0
+VIGI.US,D,20260115,000000,93.63,93.6899,93.305,93.41,348472,0
+VIGI.US,D,20260116,000000,93.49,93.6,93.165,93.55,324386,0
+VIGI.US,D,20260120,000000,92.35,92.815,92.11,92.24,338134,0
+VIGI.US,D,20260121,000000,92.12,92.8,91.74,92.6,405132,0
+VIGI.US,D,20260122,000000,92.51,92.9507,92.45,92.66,365378,0
+VIGI.US,D,20260123,000000,92.51,93.27,92.33,93.2,354062,0
+VIGI.US,D,20260126,000000,93.5,93.8089,93.36,93.36,296665,0
+VIGI.US,D,20260127,000000,93.84,94.27,93.77,94.08,688986,0
+VIGI.US,D,20260128,000000,93.21,93.24,92.52,92.86,440041,0
+VIGI.US,D,20260129,000000,93.32,93.44,92.3,93.11,1592924,0
+VIGI.US,D,20260130,000000,93.17,93.2411,92.12,92.46,691507,0
+VIGI.US,D,20260202,000000,92.46,93.33,92.46,93.29,559967,0
+VIGI.US,D,20260203,000000,92.59,93.01,92.01,92.59,410859,0
+VIGI.US,D,20260204,000000,93.03,93.545,92.77,93.08,446462,0
+VIGI.US,D,20260205,000000,92.78,93.0697,92.2,92.28,320935,0
+VIGI.US,D,20260206,000000,93.58,94.2591,93.535,94.2,627474,0
+VIGI.US,D,20260209,000000,94.96,95.585,94.77,95.45,1261723,0
+VIGI.US,D,20260210,000000,96.16,96.53,96.13,96.14,463952,0
+VIGI.US,D,20260211,000000,96.34,96.46,95.76,96.23,396444,0
+VIGI.US,D,20260212,000000,96.37,96.475,95.25,95.5655,615583,0
+VIGI.US,D,20260213,000000,95.7,95.99,95.26,95.85,364863,0
+VIGI.US,D,20260217,000000,94.745,95.385,94.36,95.27,370095,0
+VIGI.US,D,20260218,000000,95.14,95.54,95.0305,95.21,832439,0
diff --git a/daily/us/nasdaq etfs/vmbs.us.txt b/daily/us/nasdaq etfs/vmbs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b1b3f7f34f65338051224db35735e527087786f
--- /dev/null
+++ b/daily/us/nasdaq etfs/vmbs.us.txt	
@@ -0,0 +1,4082 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VMBS.US,D,20091123,000000,39.4712,39.4929,39.4543,39.4929,2493.4400287965,0
+VMBS.US,D,20091124,000000,39.5246,39.5571,39.5166,39.5571,14203.395697935,0
+VMBS.US,D,20091125,000000,39.5721,39.5721,39.5472,39.5571,19550.675532325,0
+VMBS.US,D,20091127,000000,39.6035,39.6125,39.6035,39.6125,752.18268022564,0
+VMBS.US,D,20091130,000000,39.6273,39.6847,39.6273,39.6847,2934.8285194806,0
+VMBS.US,D,20091201,000000,39.6757,39.6757,39.6125,39.6125,5444.4662910545,0
+VMBS.US,D,20091202,000000,39.5876,39.6125,39.5721,39.5721,6074.153541526,0
+VMBS.US,D,20091203,000000,39.5325,39.6184,39.5246,39.5325,71763.087016359,0
+VMBS.US,D,20091204,000000,39.4622,39.4929,39.4208,39.4929,3081.6205634008,0
+VMBS.US,D,20091207,000000,39.5246,39.5721,39.5246,39.5721,4594.0847952408,0
+VMBS.US,D,20091208,000000,39.5876,39.6035,39.5799,39.6035,31162.432385876,0
+VMBS.US,D,20091209,000000,39.5799,39.6125,39.5799,39.5799,34020.321627163,0
+VMBS.US,D,20091210,000000,39.5325,39.5641,39.5325,39.5472,2464.0816200123,0
+VMBS.US,D,20091211,000000,39.4929,39.5246,39.4929,39.5246,809.88713887013,0
+VMBS.US,D,20091214,000000,39.5166,39.5402,39.5097,39.5097,2811.320730803,0
+VMBS.US,D,20091215,000000,39.4456,39.4622,39.3793,39.4456,7541.0616218045,0
+VMBS.US,D,20091216,000000,39.4802,39.4802,39.4208,39.4712,6233.0938925294,0
+VMBS.US,D,20091217,000000,39.5402,39.5956,39.5402,39.5956,3516.9349005436,0
+VMBS.US,D,20091218,000000,39.486,39.4929,39.486,39.4929,20240.091959289,0
+VMBS.US,D,20091221,000000,39.5472,39.5472,39.3417,39.3417,9807.7332517173,0
+VMBS.US,D,20091222,000000,39.2814,39.2953,39.2311,39.2311,6780.7800701902,0
+VMBS.US,D,20091223,000000,39.2232,39.2883,39.2232,39.2883,1750.3685788831,0
+VMBS.US,D,20091224,000000,39.1552,39.163,39.1038,39.1393,4005.9042606364,0
+VMBS.US,D,20091228,000000,39.1393,39.1393,39.0286,39.0364,511.24125641177,0
+VMBS.US,D,20091229,000000,39.1038,39.1117,39.1038,39.1117,1101.4465088634,0
+VMBS.US,D,20091230,000000,39.1214,39.1293,39.1214,39.1293,584.13109891008,0
+VMBS.US,D,20091231,000000,39.0364,39.0534,39.0199,39.0199,3712.3201727959,0
+VMBS.US,D,20100104,000000,39.1393,39.1473,39.1393,39.1473,927.3207740063,0
+VMBS.US,D,20100105,000000,39.2163,39.2311,39.2006,39.2311,942.50615786012,0
+VMBS.US,D,20100106,000000,39.2883,39.2883,39.2163,39.2311,40601.666989407,0
+VMBS.US,D,20100107,000000,39.2628,39.2814,39.238,39.2459,115420.05323715,0
+VMBS.US,D,20100111,000000,39.2459,39.3112,39.2459,39.2814,5383.7247556392,0
+VMBS.US,D,20100112,000000,39.3557,39.3961,39.3487,39.3872,67935.357926274,0
+VMBS.US,D,20100113,000000,39.3043,39.3625,39.3043,39.3487,67923.209619191,0
+VMBS.US,D,20100114,000000,39.326,39.3487,39.326,39.3417,1134.8543533417,0
+VMBS.US,D,20100115,000000,39.405,39.4998,39.405,39.486,5039.5227216194,0
+VMBS.US,D,20100119,000000,39.4929,39.4929,39.4386,39.4802,9614.3726973122,0
+VMBS.US,D,20100120,000000,39.4998,39.5246,39.4712,39.5097,9034.2910340962,0
+VMBS.US,D,20100121,000000,39.5166,39.5571,39.5166,39.5472,7809.3367365552,0
+VMBS.US,D,20100122,000000,39.5325,39.5325,39.4998,39.5097,6007.3378525692,0
+VMBS.US,D,20100125,000000,39.4998,39.5097,39.4998,39.5097,1272.5351669497,0
+VMBS.US,D,20100126,000000,39.5571,39.5721,39.5246,39.5246,1181.4228638267,0
+VMBS.US,D,20100127,000000,39.5571,39.5571,39.5571,39.5571,304.72003599989,0
+VMBS.US,D,20100128,000000,39.4998,39.5641,39.4998,39.5641,5860.545808649,0
+VMBS.US,D,20100129,000000,39.5097,39.5097,39.5097,39.5097,255.11444874409,0
+VMBS.US,D,20100201,000000,39.5246,39.5246,39.4543,39.5097,11420.421016993,0
+VMBS.US,D,20100202,000000,39.4998,39.5166,39.4802,39.4802,2587.5894086901,0
+VMBS.US,D,20100203,000000,39.4929,39.4929,39.4802,39.486,3742.6909405036,0
+VMBS.US,D,20100204,000000,39.4802,39.5799,39.4802,39.5799,497.06823148154,0
+VMBS.US,D,20100205,000000,39.6125,39.645,39.5956,39.6273,2623.0219710157,0
+VMBS.US,D,20100208,000000,39.5956,39.5956,39.5956,39.5956,631.7119683187,0
+VMBS.US,D,20100209,000000,39.5956,39.5956,39.5799,39.5799,2715.1466330622,0
+VMBS.US,D,20100210,000000,39.5641,39.5721,39.5166,39.5246,2119.8795859926,0
+VMBS.US,D,20100211,000000,39.4622,39.4712,39.4208,39.4386,1443.623825036,0
+VMBS.US,D,20100212,000000,39.4802,39.4802,39.4712,39.4802,2250.4738871354,0
+VMBS.US,D,20100216,000000,39.4297,39.5097,39.4297,39.4929,7397.3066546551,0
+VMBS.US,D,20100217,000000,39.6035,39.6035,39.4297,39.4386,1981.1864134611,0
+VMBS.US,D,20100218,000000,39.4456,39.4456,39.3625,39.3793,6239.1680460709,0
+VMBS.US,D,20100219,000000,39.3417,39.3625,39.3417,39.3625,7378.0718351069,0
+VMBS.US,D,20100222,000000,39.3714,39.4297,39.3714,39.4297,3498.712439919,0
+VMBS.US,D,20100223,000000,39.4802,39.5246,39.4802,39.5246,6615.7655656454,0
+VMBS.US,D,20100224,000000,39.5097,39.5097,39.4712,39.4802,1581.3046386438,0
+VMBS.US,D,20100225,000000,39.4712,39.5097,39.4712,39.4802,6971.1035478247,0
+VMBS.US,D,20100226,000000,39.3487,39.4119,39.3487,39.3872,5102.2889748819,0
+VMBS.US,D,20100301,000000,39.3487,39.4208,39.3487,39.3961,2283.8817316137,0
+VMBS.US,D,20100302,000000,39.3872,39.3961,39.3872,39.3961,752.18268022564,0
+VMBS.US,D,20100303,000000,39.5097,39.5571,39.5097,39.5571,2792.0859112549,0
+VMBS.US,D,20100304,000000,39.5956,39.5956,39.5799,39.5956,1319.1036774347,0
+VMBS.US,D,20100305,000000,39.5721,39.5721,39.5246,39.5641,4759.0992997855,0
+VMBS.US,D,20100308,000000,39.5472,39.5721,39.5472,39.5721,3575.6517181116,0
+VMBS.US,D,20100309,000000,39.6035,39.6125,39.5876,39.6035,5426.2438304299,0
+VMBS.US,D,20100310,000000,39.5246,39.5956,39.5166,39.5876,6429.4915237052,0
+VMBS.US,D,20100311,000000,39.5472,39.5721,39.5246,39.5641,37627.356471906,0
+VMBS.US,D,20100312,000000,39.5721,39.6125,39.5641,39.6125,11289.826715849,0
+VMBS.US,D,20100315,000000,39.5956,39.6125,39.5956,39.6125,2907.4948285437,0
+VMBS.US,D,20100316,000000,39.5956,39.7605,39.5956,39.7605,29429.273908694,0
+VMBS.US,D,20100317,000000,39.645,39.6697,39.6125,39.6697,7910.5726289141,0
+VMBS.US,D,20100318,000000,39.6273,39.6361,39.6273,39.6361,631.7119683187,0
+VMBS.US,D,20100319,000000,39.645,39.6847,39.645,39.6847,2530.8973089691,0
+VMBS.US,D,20100322,000000,39.7201,39.7361,39.7121,39.7361,26695.904815007,0
+VMBS.US,D,20100323,000000,39.7291,39.8199,39.7291,39.8199,12802.29094769,0
+VMBS.US,D,20100324,000000,39.7785,39.7785,39.6035,39.6035,4172.9434830283,0
+VMBS.US,D,20100325,000000,39.4929,39.5571,39.4929,39.5571,1861.7280604777,0
+VMBS.US,D,20100326,000000,39.5876,39.6273,39.4622,39.486,41892.424616981,0
+VMBS.US,D,20100329,000000,39.5166,39.5472,39.4802,39.4998,3064.4104616998,0
+VMBS.US,D,20100330,000000,39.5166,39.5325,39.4119,39.5166,4487.7871082641,0
+VMBS.US,D,20100331,000000,39.3714,39.4456,39.3487,39.4208,2034.8414364113,0
+VMBS.US,D,20100401,000000,39.405,39.4208,39.3487,39.4208,1748.3438610359,0
+VMBS.US,D,20100405,000000,39.3557,39.3557,39.3112,39.3112,2017.6313347102,0
+VMBS.US,D,20100406,000000,39.2814,39.3112,39.238,39.3112,2222.1278372749,0
+VMBS.US,D,20100407,000000,39.405,39.4929,39.3417,39.4119,3789.2594509886,0
+VMBS.US,D,20100408,000000,39.4712,39.4929,39.4712,39.4929,215.63245072417,0
+VMBS.US,D,20100409,000000,39.3487,39.3487,39.3487,39.3487,574.0075096742,0
+VMBS.US,D,20100412,000000,39.5246,39.5956,39.4456,39.5402,3808.4942705369,0
+VMBS.US,D,20100413,000000,39.5956,39.5956,39.5325,39.5472,2057.1133327301,0
+VMBS.US,D,20100414,000000,39.5799,39.5799,39.4208,39.4208,3953.2615966099,0
+VMBS.US,D,20100415,000000,39.5166,39.5472,39.4386,39.4456,12969.330170081,0
+VMBS.US,D,20100416,000000,39.6125,39.6125,39.4929,39.5325,1545.8720763183,0
+VMBS.US,D,20100419,000000,39.5166,39.5641,39.5166,39.5246,8773.1024318107,0
+VMBS.US,D,20100420,000000,39.5097,39.5246,39.3872,39.5246,9917.0680154647,0
+VMBS.US,D,20100421,000000,39.4543,39.5956,39.4297,39.4802,32682.995489104,0
+VMBS.US,D,20100422,000000,39.5097,39.5097,39.3961,39.3961,27092.749513054,0
+VMBS.US,D,20100423,000000,39.4258,39.4978,39.4258,39.4978,851.39385473723,0
+VMBS.US,D,20100426,000000,39.5571,39.5571,39.4998,39.5246,2965.1992871883,0
+VMBS.US,D,20100427,000000,39.645,39.645,39.6035,39.6273,1344.4126505245,0
+VMBS.US,D,20100428,000000,39.5571,39.6598,39.4297,39.4543,7149.2787183761,0
+VMBS.US,D,20100429,000000,39.645,39.645,39.5097,39.5472,5930.3985743766,0
+VMBS.US,D,20100430,000000,39.5721,39.6361,39.4998,39.5402,15283.582669404,0
+VMBS.US,D,20100503,000000,39.5799,39.5956,39.4712,39.5571,13817.686948048,0
+VMBS.US,D,20100504,000000,39.6757,39.6757,39.5571,39.6035,1988.2729259261,0
+VMBS.US,D,20100505,000000,39.6273,39.7361,39.238,39.6361,33774.318408732,0
+VMBS.US,D,20100506,000000,39.81,41.8932,39.81,41.8932,1107.5206624049,0
+VMBS.US,D,20100507,000000,39.7022,39.7865,39.7022,39.7695,2334.4996777931,0
+VMBS.US,D,20100510,000000,39.8574,39.8574,39.6598,39.6598,2317.2895760922,0
+VMBS.US,D,20100511,000000,39.645,39.7201,39.645,39.6847,55510.676857083,0
+VMBS.US,D,20100512,000000,39.7516,39.7605,39.7447,39.7605,2517.7366429625,0
+VMBS.US,D,20100513,000000,39.8367,39.8367,39.8199,39.8199,907.07359553455,0
+VMBS.US,D,20100514,000000,39.8929,39.9108,39.8484,39.8484,7186.7359985488,0
+VMBS.US,D,20100517,000000,40.0254,40.0254,39.9018,39.9018,4644.7027414202,0
+VMBS.US,D,20100518,000000,39.8791,39.968,39.8791,39.963,6840.5092466818,0
+VMBS.US,D,20100519,000000,39.9236,39.976,39.9108,39.976,5030.4114913071,0
+VMBS.US,D,20100520,000000,40.2506,40.2506,39.9572,39.976,6231.0691746821,0
+VMBS.US,D,20100521,000000,40.043,40.1262,40.0014,40.0915,4560.6769507624,0
+VMBS.US,D,20100524,000000,40.0748,40.0748,39.9108,39.9492,3316.4878336732,0
+VMBS.US,D,20100525,000000,40.0915,40.0994,39.9572,40.0254,40829.447747214,0
+VMBS.US,D,20100526,000000,40.1162,40.1162,39.9492,39.9492,2424.5996219925,0
+VMBS.US,D,20100527,000000,39.9849,40.0114,39.8724,39.976,2899.395957155,0
+VMBS.US,D,20100528,000000,39.9492,39.963,39.9492,39.9572,1223.9419386175,0
+VMBS.US,D,20100601,000000,39.8664,39.968,39.8664,39.963,1883.9999567967,0
+VMBS.US,D,20100602,000000,40.0114,40.0114,39.9928,40.0014,1148.0150193484,0
+VMBS.US,D,20100603,000000,39.9403,40.0184,39.9166,40.0184,55037.905239767,0
+VMBS.US,D,20100604,000000,40.1093,40.1577,40.0915,40.1577,3375.2046512413,0
+VMBS.US,D,20100607,000000,40.1577,40.1657,40.0915,40.1577,1632.934943747,0
+VMBS.US,D,20100608,000000,40.2091,40.2179,40.1419,40.1577,1827.3078570757,0
+VMBS.US,D,20100609,000000,40.0994,40.0994,40.0994,40.0994,503.14238502308,0
+VMBS.US,D,20100610,000000,40.1162,40.1162,39.963,39.963,3075.5464098593,0
+VMBS.US,D,20100611,000000,40.051,40.1657,40.051,40.1657,3089.7194347896,0
+VMBS.US,D,20100614,000000,40.1162,40.1657,40.0837,40.1657,3215.2519413144,0
+VMBS.US,D,20100615,000000,40.0748,40.1657,40.0588,40.0588,516541.96773568,0
+VMBS.US,D,20100616,000000,40.0837,40.1518,40.0837,40.1419,894.92528845149,0
+VMBS.US,D,20100617,000000,40.2338,40.2584,40.1833,40.2584,4424.0084960782,0
+VMBS.US,D,20100618,000000,40.1923,40.2822,40.1923,40.2663,13849.070074679,0
+VMBS.US,D,20100621,000000,40.2663,40.2733,40.1657,40.2733,5502.170749699,0
+VMBS.US,D,20100622,000000,40.2951,40.3276,40.2862,40.3177,1740.2449896471,0
+VMBS.US,D,20100623,000000,40.3829,40.3898,40.3276,40.3898,12245.493539715,0
+VMBS.US,D,20100624,000000,40.3582,40.3582,40.2951,40.3028,11770.697204554,0
+VMBS.US,D,20100625,000000,40.3276,40.3829,40.3028,40.3671,1307.9677292753,0
+VMBS.US,D,20100628,000000,40.4611,40.4611,40.3829,40.4531,2505.5883358795,0
+VMBS.US,D,20100629,000000,40.4856,40.4856,40.4067,40.4067,4257.9816326097,0
+VMBS.US,D,20100630,000000,40.2723,40.3167,40.2723,40.3098,1777.70226982,0
+VMBS.US,D,20100701,000000,40.2584,40.3177,40.2584,40.3177,21228.15426871,0
+VMBS.US,D,20100702,000000,40.2862,40.2951,40.2862,40.2862,2801.197141567,0
+VMBS.US,D,20100706,000000,40.2862,40.3513,40.2862,40.3513,5180.2406119981,0
+VMBS.US,D,20100707,000000,40.3513,40.3513,40.3177,40.3276,3103.8924597198,0
+VMBS.US,D,20100708,000000,40.3276,40.374,40.3276,40.3671,5317.9214256059,0
+VMBS.US,D,20100709,000000,40.3898,40.3898,40.3898,40.3898,103.26061020594,0
+VMBS.US,D,20100712,000000,40.4067,40.4352,40.3513,40.4282,73038.659260079,0
+VMBS.US,D,20100713,000000,40.4067,42.7921,40.3276,40.4067,37707.33282687,0
+VMBS.US,D,20100714,000000,40.4282,40.4856,40.3898,40.4856,3091.7441526367,0
+VMBS.US,D,20100715,000000,40.4856,40.5202,40.4687,40.4687,23379.416981335,0
+VMBS.US,D,20100716,000000,40.538,40.538,40.538,40.538,290.54701106966,0
+VMBS.US,D,20100719,000000,40.4946,40.5045,40.4352,40.4687,17157.459036964,0
+VMBS.US,D,20100720,000000,40.5291,40.5291,40.4282,40.4776,6902.2631410207,0
+VMBS.US,D,20100721,000000,40.4856,40.543,40.4282,40.543,9931.241040395,0
+VMBS.US,D,20100722,000000,40.5518,40.5518,40.4531,40.5291,5799.8042732337,0
+VMBS.US,D,20100723,000000,40.5597,40.5686,40.5518,40.5518,9756.1029466142,0
+VMBS.US,D,20100726,000000,40.5885,40.5885,40.5686,40.5815,3513.8978237728,0
+VMBS.US,D,20100727,000000,40.538,40.5972,40.5202,40.5885,3975.5334929287,0
+VMBS.US,D,20100728,000000,40.6051,40.624,40.543,40.624,3348.883319228,0
+VMBS.US,D,20100729,000000,40.5885,40.6614,40.543,40.614,35170.361364359,0
+VMBS.US,D,20100730,000000,40.5202,40.5755,40.5202,40.5755,7665.5817694058,0
+VMBS.US,D,20100802,000000,40.5202,40.5202,40.4282,40.5045,7281.8977373661,0
+VMBS.US,D,20100803,000000,40.538,40.5686,40.5113,40.5597,24344.195035512,0
+VMBS.US,D,20100804,000000,40.5518,40.5597,40.538,40.538,1659.2562757603,0
+VMBS.US,D,20100805,000000,40.5045,40.5686,40.5045,40.543,42974.636306296,0
+VMBS.US,D,20100806,000000,40.5686,40.5815,40.5518,40.5686,3461.2551597462,0
+VMBS.US,D,20100809,000000,40.5597,40.5686,40.5202,40.5597,8022.9444694322,0
+VMBS.US,D,20100810,000000,40.5755,40.6051,40.543,40.6051,2966.2116461119,0
+VMBS.US,D,20100811,000000,40.5597,40.5597,40.4856,40.5597,52657.849410413,0
+VMBS.US,D,20100812,000000,40.4282,40.4946,40.4282,40.4531,2610.8736639326,0
+VMBS.US,D,20100813,000000,40.4776,40.5113,40.4776,40.5113,2276.7952191487,0
+VMBS.US,D,20100816,000000,40.5686,40.5755,40.5113,40.5113,10187.367848063,0
+VMBS.US,D,20100817,000000,40.4946,40.5113,40.4352,40.4776,10618.632749511,0
+VMBS.US,D,20100818,000000,40.4282,40.4432,40.3582,40.3582,5458.6393159847,0
+VMBS.US,D,20100819,000000,40.3276,40.4352,40.3276,40.4352,7612.9391053793,0
+VMBS.US,D,20100820,000000,40.3829,40.4067,40.3444,40.374,6982.2394959841,0
+VMBS.US,D,20100823,000000,41.0763,41.0763,41.0428,41.0585,5689.4571505626,0
+VMBS.US,D,20100824,000000,41.0092,41.0853,40.8937,41.0853,22305.304163407,0
+VMBS.US,D,20100825,000000,41.1228,41.1622,41.0853,41.0923,6927.5721141104,0
+VMBS.US,D,20100826,000000,41.1464,41.1622,41.1318,41.1622,4567.7634632276,0
+VMBS.US,D,20100827,000000,41.1318,41.1533,41.0853,41.1138,5178.2158941509,0
+VMBS.US,D,20100830,000000,41.1318,41.2047,41.1318,41.192,3357.9945495403,0
+VMBS.US,D,20100831,000000,41.0714,41.1732,41.0714,41.1732,7438.8133705222,0
+VMBS.US,D,20100901,000000,41.1318,41.1318,41.0853,41.1138,4009.9536963308,0
+VMBS.US,D,20100902,000000,41.106,41.106,41.0497,41.1,6045.8074916655,0
+VMBS.US,D,20100903,000000,40.9924,41.0664,40.9924,41.0664,27180.824739404,0
+VMBS.US,D,20100907,000000,41.1464,41.1464,41.0664,41.1464,38120.375267693,0
+VMBS.US,D,20100908,000000,41.1,41.1228,41.0428,41.0923,14285.396770746,0
+VMBS.US,D,20100909,000000,41.0249,41.0428,41.0003,41.0003,7431.726858057,0
+VMBS.US,D,20100910,000000,40.9676,41.0092,40.9034,41.0003,17897.493410106,0
+VMBS.US,D,20100913,000000,40.7839,41.0497,40.7839,41.0428,11621.880442787,0
+VMBS.US,D,20100914,000000,41.0092,41.0428,40.9924,41.0329,2059.1380505773,0
+VMBS.US,D,20100915,000000,40.9519,41.0249,40.9519,41.0092,5937.4850868417,0
+VMBS.US,D,20100916,000000,40.9676,40.9676,40.945,40.9519,4474.6264422575,0
+VMBS.US,D,20100917,000000,40.8709,40.9845,40.8709,40.945,11108.614468528,0
+VMBS.US,D,20100920,000000,40.8363,40.9597,40.8215,40.8937,46874.242879956,0
+VMBS.US,D,20100921,000000,40.9924,41.0497,40.945,41.0428,4951.4474952673,0
+VMBS.US,D,20100922,000000,40.9597,41.0428,40.9597,41.0249,8056.3523139106,0
+VMBS.US,D,20100923,000000,41.0428,41.0428,40.9519,40.9845,8913.8203221894,0
+VMBS.US,D,20100924,000000,40.945,40.9676,40.8559,40.9282,39066.930861248,0
+VMBS.US,D,20100927,000000,40.9845,41.0092,40.9034,41.0092,3467.3293132877,0
+VMBS.US,D,20100928,000000,40.9776,41.0428,40.9776,41.016,2031.8043596405,0
+VMBS.US,D,20100929,000000,41.0497,41.0497,40.9597,40.9845,7965.2400107878,0
+VMBS.US,D,20100930,000000,40.9539,40.9875,40.8008,40.9875,7828.5715561035,0
+VMBS.US,D,20101001,000000,40.9845,41.0092,40.9034,41.0003,4895.76775447,0
+VMBS.US,D,20101004,000000,41.0497,41.0763,41.0003,41.0003,13668.87018628,0
+VMBS.US,D,20101005,000000,41.0003,41.0923,41.0003,41.0763,2677.6893528893,0
+VMBS.US,D,20101006,000000,41.0329,41.0923,41.0329,41.0923,954.65446494317,0
+VMBS.US,D,20101007,000000,41.1138,41.1841,41.1138,41.1318,11269.579537379,0
+VMBS.US,D,20101008,000000,41.2305,41.3657,41.2305,41.3016,9965.661243797,0
+VMBS.US,D,20101011,000000,41.2877,41.2877,41.1622,41.2709,5244.0192241842,0
+VMBS.US,D,20101012,000000,41.192,41.3173,41.192,41.3105,3535.157361168,0
+VMBS.US,D,20101013,000000,41.2947,41.3747,41.2473,41.3657,5029.3991323835,0
+VMBS.US,D,20101014,000000,41.3579,41.3796,41.1533,41.1533,14026.232886307,0
+VMBS.US,D,20101015,000000,41.3173,41.3173,41.1376,41.2473,25928.536750927,0
+VMBS.US,D,20101018,000000,41.1682,41.3431,41.1682,41.3431,1568.1439726373,0
+VMBS.US,D,20101019,000000,41.2383,41.3865,41.2383,41.3865,5649.9751525428,0
+VMBS.US,D,20101020,000000,41.3579,41.4793,41.3431,41.4537,8499.7655224421,0
+VMBS.US,D,20101021,000000,41.3579,41.4793,41.3579,41.4793,3665.7516623109,0
+VMBS.US,D,20101022,000000,41.4606,41.511,41.4349,41.4537,2373.981675813,0
+VMBS.US,D,20101025,000000,41.4201,41.4952,41.4201,41.4201,4222.5490702842,0
+VMBS.US,D,20101026,000000,41.3579,41.4448,41.3351,41.4281,10659.127106454,0
+VMBS.US,D,20101027,000000,41.2877,41.4448,41.2877,41.4122,5371.5764485561,0
+VMBS.US,D,20101028,000000,41.4537,41.4537,41.3796,41.4034,2732.3567347632,0
+VMBS.US,D,20101029,000000,41.4231,41.4231,41.3984,41.4072,5451.5528035196,0
+VMBS.US,D,20101101,000000,41.4034,41.4201,41.3657,41.3747,3370.1428566233,0
+VMBS.US,D,20101102,000000,41.4122,41.4201,41.4034,41.4201,6024.5479542702,0
+VMBS.US,D,20101103,000000,41.5198,41.7203,41.2047,41.4448,22829.706085826,0
+VMBS.US,D,20101104,000000,41.6254,41.6254,41.4863,41.592,3476.4405436,0
+VMBS.US,D,20101105,000000,41.5751,41.5751,41.3431,41.4952,10802.882073605,0
+VMBS.US,D,20101108,000000,41.5277,41.5277,41.4606,41.4952,7050.0675438645,0
+VMBS.US,D,20101109,000000,41.4034,41.4034,41.1977,41.2877,5106.3384105762,0
+VMBS.US,D,20101110,000000,41.2047,41.3351,41.192,41.192,6774.7059166486,0
+VMBS.US,D,20101111,000000,41.192,41.3105,41.1622,41.2305,11398.149120674,0
+VMBS.US,D,20101112,000000,41.3105,41.3105,41.1841,41.2047,5164.0428692207,0
+VMBS.US,D,20101115,000000,41.1841,41.1841,41.1138,41.1464,5454.5898802904,0
+VMBS.US,D,20101116,000000,41.0923,41.1682,41.0249,41.0249,3656.6404319986,0
+VMBS.US,D,20101117,000000,41.1772,41.1772,41.1228,41.1228,5032.4362091543,0
+VMBS.US,D,20101118,000000,41.2639,41.2639,41.1977,41.2473,7600.7907982962,0
+VMBS.US,D,20101119,000000,41.2215,41.3016,41.2215,41.3016,956.67918279035,0
+VMBS.US,D,20101122,000000,41.4122,41.4281,41.3657,41.3747,11461.927732859,0
+VMBS.US,D,20101123,000000,41.4863,41.4863,41.3934,41.3934,7552.1975699639,0
+VMBS.US,D,20101124,000000,41.3747,41.3747,41.2709,41.2877,5461.6763927555,0
+VMBS.US,D,20101126,000000,41.2146,41.2305,41.1228,41.2305,547.68617766093,0
+VMBS.US,D,20101129,000000,41.2798,41.2798,41.2305,41.2639,1271.5228080262,0
+VMBS.US,D,20101130,000000,41.2619,41.2619,41.1348,41.1503,8465.34531904,0
+VMBS.US,D,20101201,000000,41.0249,41.0329,40.8629,40.9113,31292.014328095,0
+VMBS.US,D,20101202,000000,40.8629,40.945,40.8215,40.945,4819.8408352009,0
+VMBS.US,D,20101203,000000,41.0853,41.0853,40.8937,40.8937,3443.0326991216,0
+VMBS.US,D,20101206,000000,41.2146,41.2146,41.0092,41.0092,3398.4889064838,0
+VMBS.US,D,20101207,000000,40.9776,40.9845,40.8629,40.8629,2343.6109081054,0
+VMBS.US,D,20101208,000000,40.7021,40.8066,40.6536,40.8066,6034.6715435061,0
+VMBS.US,D,20101209,000000,40.7197,40.8709,40.6941,40.7021,15555.907219848,0
+VMBS.US,D,20101210,000000,40.7839,40.7839,40.6051,40.6614,4230.6479416728,0
+VMBS.US,D,20101213,000000,40.538,40.8066,40.538,40.7839,5431.3056250479,0
+VMBS.US,D,20101214,000000,40.6328,40.7021,40.5755,40.6051,21485.293435301,0
+VMBS.US,D,20101215,000000,40.6467,40.6536,40.3582,40.3582,6486.1836234261,0
+VMBS.US,D,20101216,000000,40.4866,41.3451,40.2862,40.543,6074.153541526,0
+VMBS.US,D,20101217,000000,40.6772,40.7909,40.6614,40.7592,3961.3604679985,0
+VMBS.US,D,20101220,000000,40.4223,40.9193,40.4223,40.7109,1576.242844026,0
+VMBS.US,D,20101221,000000,40.8709,40.945,40.7989,40.937,9329.8998397839,0
+VMBS.US,D,20101222,000000,40.937,40.9676,40.7751,40.9676,13112.072778307,0
+VMBS.US,D,20101223,000000,40.945,40.945,40.7276,40.8462,5090.1406677988,0
+VMBS.US,D,20101227,000000,40.0915,40.1657,40.051,40.1657,6859.7440662301,0
+VMBS.US,D,20101228,000000,40.1419,40.1419,40.0184,40.0343,22553.332099686,0
+VMBS.US,D,20101229,000000,39.959,40.1558,39.9356,40.1558,4540.4297722906,0
+VMBS.US,D,20101230,000000,40.1715,40.1715,39.965,40.0974,3984.644723241,0
+VMBS.US,D,20101231,000000,40.1528,40.2802,40.1438,40.2476,5935.4603689944,0
+VMBS.US,D,20110103,000000,40.2091,40.3028,40.2091,40.3028,5351.3292700844,0
+VMBS.US,D,20110104,000000,40.2338,40.2862,40.1833,40.2584,8351.9611195982,0
+VMBS.US,D,20110105,000000,40.2258,40.2258,40.0343,40.0994,19513.218252151,0
+VMBS.US,D,20110106,000000,40.1262,40.1577,40.0254,40.1518,10132.700466189,0
+VMBS.US,D,20110107,000000,40.2338,40.3276,40.2022,40.3028,8115.0691314787,0
+VMBS.US,D,20110110,000000,40.3028,40.3444,40.2427,40.3444,15612.599319568,0
+VMBS.US,D,20110111,000000,40.3444,40.3444,40.2258,40.2733,11992.403808819,0
+VMBS.US,D,20110112,000000,40.0678,40.2506,40.0678,40.2506,6947.8192925821,0
+VMBS.US,D,20110113,000000,40.2427,40.3513,40.2427,40.3513,6189.562458815,0
+VMBS.US,D,20110114,000000,40.3987,40.3987,40.2663,40.3444,9152.737028156,0
+VMBS.US,D,20110118,000000,40.3898,40.3898,40.1349,40.3177,6464.9240860308,0
+VMBS.US,D,20110119,000000,40.3177,40.3829,40.2506,40.3028,5390.8112681043,0
+VMBS.US,D,20110120,000000,40.3366,40.3366,40.1833,40.2663,13333.779382573,0
+VMBS.US,D,20110121,000000,40.2663,40.3276,40.2091,40.2862,10941.575246136,0
+VMBS.US,D,20110124,000000,40.2022,40.3276,40.2022,40.3276,5700.5930987222,0
+VMBS.US,D,20110125,000000,40.2338,40.4067,40.2338,40.3671,3599.9483322777,0
+VMBS.US,D,20110126,000000,40.3028,40.3028,40.2663,40.2951,2005.4830276271,0
+VMBS.US,D,20110127,000000,40.2506,40.3582,40.2506,40.3276,13623.314034719,0
+VMBS.US,D,20110128,000000,40.3118,40.4067,40.3028,40.3829,11263.505383837,0
+VMBS.US,D,20110131,000000,40.3256,40.3572,40.1438,40.2922,9169.947129857,0
+VMBS.US,D,20110201,000000,40.2338,40.2427,40.1162,40.2258,13336.816459343,0
+VMBS.US,D,20110202,000000,40.2733,40.2733,40.0994,40.1923,21680.678707553,0
+VMBS.US,D,20110203,000000,40.1162,40.1833,40.043,40.0994,6770.6564809544,0
+VMBS.US,D,20110204,000000,40.0184,40.0184,39.8425,39.976,4068.6705138988,0
+VMBS.US,D,20110207,000000,39.8199,39.963,39.8199,39.963,4099.0412816064,0
+VMBS.US,D,20110208,000000,39.8199,39.9236,39.7022,39.81,9645.7558239433,0
+VMBS.US,D,20110209,000000,39.8199,40.4223,39.5876,39.8791,21882.138133347,0
+VMBS.US,D,20110210,000000,39.968,39.968,39.6598,39.796,10554.854137326,0
+VMBS.US,D,20110211,000000,39.9403,39.968,39.7022,39.7516,5150.882203214,0
+VMBS.US,D,20110214,000000,39.7605,40.043,39.7605,40.043,4160.7951759454,0
+VMBS.US,D,20110215,000000,40.043,40.0915,39.8484,40.0837,8224.4038952262,0
+VMBS.US,D,20110216,000000,40.0837,40.1162,40.051,40.0588,5328.0450148419,0
+VMBS.US,D,20110218,000000,40.0994,40.1745,40.0588,40.1745,6559.0734659244,0
+VMBS.US,D,20110222,000000,40.2506,40.2733,39.9928,40.2733,6177.4141517319,0
+VMBS.US,D,20110223,000000,40.0748,40.2733,40.0748,40.2584,10274.430715491,0
+VMBS.US,D,20110224,000000,40.3118,40.3366,40.1518,40.3118,8415.7397317842,0
+VMBS.US,D,20110225,000000,40.2733,40.3444,40.2733,40.3276,6177.4141517319,0
+VMBS.US,D,20110228,000000,40.3256,40.3572,40.2407,40.3572,7000.4619566088,0
+VMBS.US,D,20110301,000000,40.2942,40.4166,40.2169,40.3898,3906.6930861248,0
+VMBS.US,D,20110302,000000,40.3582,40.4166,40.3582,40.3582,5657.0616650078,0
+VMBS.US,D,20110303,000000,40.2496,40.2653,40.2328,40.2427,3514.9101826963,0
+VMBS.US,D,20110304,000000,40.2012,40.4282,40.2012,40.4282,6795.965454044,0
+VMBS.US,D,20110307,000000,40.5686,40.5686,40.3118,40.4067,5224.784404636,0
+VMBS.US,D,20110308,000000,40.4067,40.4223,40.2179,40.3829,13368.199585975,0
+VMBS.US,D,20110309,000000,40.4282,40.4362,40.3829,40.4067,6469.9858806487,0
+VMBS.US,D,20110310,000000,40.4067,40.544,40.4067,40.544,11436.61875977,0
+VMBS.US,D,20110311,000000,40.538,40.543,40.2862,40.538,6863.7935019243,0
+VMBS.US,D,20110314,000000,40.5815,40.615,40.4282,40.4531,37897.656304505,0
+VMBS.US,D,20110315,000000,40.6624,40.6624,40.4946,40.4946,2131.015534152,0
+VMBS.US,D,20110316,000000,40.7602,40.7602,40.5291,40.7365,5993.164827639,0
+VMBS.US,D,20110317,000000,40.6704,40.703,40.4856,40.6782,3441.0079812744,0
+VMBS.US,D,20110318,000000,40.4776,40.6477,40.4776,40.6477,5697.5560219515,0
+VMBS.US,D,20110321,000000,40.4866,40.6061,40.4067,40.5815,13053.355960739,0
+VMBS.US,D,20110322,000000,40.5113,40.5113,40.4067,40.4067,6713.9643812334,0
+VMBS.US,D,20110323,000000,40.4067,40.5211,40.3276,40.5045,8826.7574547609,0
+VMBS.US,D,20110324,000000,40.5045,40.5291,40.3366,40.5291,17108.865808631,0
+VMBS.US,D,20110325,000000,40.6061,40.6061,40.3444,40.4866,6513.5173143631,0
+VMBS.US,D,20110328,000000,40.4362,40.5113,40.3513,40.4776,12870.118995571,0
+VMBS.US,D,20110329,000000,40.3898,40.3898,40.1923,40.1923,9001.8955485415,0
+VMBS.US,D,20110330,000000,40.4067,40.4432,40.2012,40.4362,3438.9832634274,0
+VMBS.US,D,20110331,000000,40.5152,40.5152,40.2545,40.2922,17944.061920592,0
+VMBS.US,D,20110401,000000,40.4067,40.4621,40.1508,40.4531,22262.785088616,0
+VMBS.US,D,20110404,000000,40.3177,40.5291,40.2584,40.4697,6139.9568715592,0
+VMBS.US,D,20110405,000000,40.5045,40.5045,40.2496,40.4521,5507.2325443169,0
+VMBS.US,D,20110406,000000,40.3829,40.3829,40.3177,40.3177,2540.0085392814,0
+VMBS.US,D,20110407,000000,40.3888,40.3888,40.2643,40.3819,4213.4378399719,0
+VMBS.US,D,20110408,000000,40.3276,40.3829,40.3177,40.374,7891.3378093658,0
+VMBS.US,D,20110411,000000,40.3582,40.3582,40.2012,40.2733,1196.6082476806,0
+VMBS.US,D,20110412,000000,40.4213,40.4611,40.2852,40.4057,7459.0605489939,0
+VMBS.US,D,20110413,000000,40.4067,40.5825,40.4067,40.5825,17311.337593349,0
+VMBS.US,D,20110414,000000,40.5597,40.6249,40.4531,40.4531,8343.8622482096,0
+VMBS.US,D,20110415,000000,40.6951,40.703,40.5291,40.6782,18314.585286625,0
+VMBS.US,D,20110418,000000,40.6951,40.7859,40.544,40.776,25362.628112641,0
+VMBS.US,D,20110419,000000,40.5825,40.8225,40.5825,40.6871,6443.6645486354,0
+VMBS.US,D,20110420,000000,40.6477,40.7859,40.6477,40.7365,2403.3400845971,0
+VMBS.US,D,20110421,000000,40.7365,40.8076,40.7365,40.7919,17128.100628179,0
+VMBS.US,D,20110425,000000,40.8076,40.8482,40.7435,40.7691,7102.7102078911,0
+VMBS.US,D,20110426,000000,40.776,40.8155,40.6951,40.8155,8587.8407487941,0
+VMBS.US,D,20110427,000000,40.7295,40.7295,40.4856,40.5982,6289.7859922501,0
+VMBS.US,D,20110428,000000,40.8155,40.8155,40.7435,40.7612,15664.229624672,0
+VMBS.US,D,20110429,000000,40.8324,40.8819,40.8165,40.8589,29041.540440959,0
+VMBS.US,D,20110502,000000,40.8155,40.8649,40.8155,40.8482,12307.247434055,0
+VMBS.US,D,20110503,000000,40.8799,40.9312,40.8225,40.9223,4826.927347666,0
+VMBS.US,D,20110504,000000,40.8965,40.9617,40.8393,40.8867,3913.7795985899,0
+VMBS.US,D,20110505,000000,41.0279,41.0546,40.9716,41.0279,2157.3368661653,0
+VMBS.US,D,20110506,000000,41.0457,41.1338,41.0269,41.0704,14262.112515503,0
+VMBS.US,D,20110509,000000,41.1338,41.1573,41.0615,41.1406,14069.764320022,0
+VMBS.US,D,20110510,000000,41.1406,41.1406,40.9706,41.0873,10583.200187185,0
+VMBS.US,D,20110511,000000,40.9627,41.1178,40.8729,40.9549,72122.474434233,0
+VMBS.US,D,20110512,000000,40.9302,41.1168,40.9302,40.9539,19887.791053881,0
+VMBS.US,D,20110513,000000,40.9716,41.1583,40.9716,41.1348,7319.3550175388,0
+VMBS.US,D,20110516,000000,40.9944,41.1573,40.9944,41.1573,2283.8817316137,0
+VMBS.US,D,20110517,000000,41.1406,41.2512,41.1168,41.1168,4006.91661956,0
+VMBS.US,D,20110518,000000,41.094,41.1573,41.0793,41.0793,5991.1401097917,0
+VMBS.US,D,20110519,000000,41.1722,41.2512,41.0873,41.1871,6204.7478426688,0
+VMBS.US,D,20110520,000000,41.2987,41.2987,41.2354,41.2917,3008.7307209025,0
+VMBS.US,D,20110523,000000,41.2345,41.3065,41.1338,41.1949,3901.6312915069,0
+VMBS.US,D,20110524,000000,41.094,41.3242,41.094,41.2097,2665.5410458063,0
+VMBS.US,D,20110525,000000,41.2857,41.3786,41.2769,41.2769,5674.271766709,0
+VMBS.US,D,20110526,000000,41.0615,41.2987,41.0615,41.2987,12105.78800826,0
+VMBS.US,D,20110527,000000,41.1178,41.2917,41.0873,41.0873,2679.7140707366,0
+VMBS.US,D,20110531,000000,41.2987,41.3085,41.2265,41.3085,4526.2567473604,0
+VMBS.US,D,20110601,000000,41.3786,41.4517,41.3075,41.3075,1172.3116335145,0
+VMBS.US,D,20110602,000000,41.2689,41.4517,41.2689,41.4329,5868.6446800378,0
+VMBS.US,D,20110603,000000,41.5336,41.5426,41.348,41.4932,11354.61768696,0
+VMBS.US,D,20110606,000000,41.4329,41.5188,41.4329,41.511,5798.7919143101,0
+VMBS.US,D,20110607,000000,41.4833,41.5476,41.3609,41.5476,3534.1450022447,0
+VMBS.US,D,20110608,000000,41.597,41.6138,41.588,41.588,3044.1632832281,0
+VMBS.US,D,20110609,000000,41.4388,41.5396,41.3302,41.4744,6643.0992565823,0
+VMBS.US,D,20110610,000000,41.5031,41.5267,41.3322,41.4675,8053.3152371398,0
+VMBS.US,D,20110613,000000,41.4191,41.4251,41.3322,41.4251,4528.2814652076,0
+VMBS.US,D,20110614,000000,41.4092,41.4092,41.2275,41.3717,9321.8009683953,0
+VMBS.US,D,20110615,000000,41.4251,41.4329,41.3845,41.4191,2059.1380505773,0
+VMBS.US,D,20110616,000000,41.4201,41.4201,41.2453,41.3006,3501.7495166897,0
+VMBS.US,D,20110617,000000,41.3816,41.4221,41.3539,41.4221,6998.4372387615,0
+VMBS.US,D,20110620,000000,41.3717,41.4014,41.2443,41.3914,4255.9569147626,0
+VMBS.US,D,20110621,000000,41.3845,41.3845,41.348,41.348,1359.5980343783,0
+VMBS.US,D,20110622,000000,41.4932,41.5031,41.4932,41.5031,918.20954369401,0
+VMBS.US,D,20110623,000000,41.3539,41.588,41.3539,41.5564,8827.7698136844,0
+VMBS.US,D,20110624,000000,41.3894,41.5158,41.3816,41.4161,2195.8065052616,0
+VMBS.US,D,20110627,000000,41.4833,41.5476,41.3371,41.4646,5207.5743029349,0
+VMBS.US,D,20110628,000000,41.3766,41.3894,41.2482,41.3045,23496.85061647,0
+VMBS.US,D,20110629,000000,41.348,41.348,41.1503,41.1732,8241.6139969271,0
+VMBS.US,D,20110630,000000,41.3163,41.3163,41.1949,41.2927,4160.7951759454,0
+VMBS.US,D,20110701,000000,41.2235,41.3055,41.1851,41.2591,65236.409035988,0
+VMBS.US,D,20110705,000000,41.3124,41.3697,41.2067,41.3697,14082.924986029,0
+VMBS.US,D,20110706,000000,42.079,42.079,41.3262,41.3657,7173.5753325422,0
+VMBS.US,D,20110707,000000,41.4319,41.4319,41.1543,41.3055,5788.6683250743,0
+VMBS.US,D,20110708,000000,41.2235,41.4171,41.2235,41.2897,21306.105905826,0
+VMBS.US,D,20110711,000000,41.4487,41.4912,41.3115,41.4833,19492.971073681,0
+VMBS.US,D,20110712,000000,41.4497,41.4655,41.3212,41.4319,27852.018705743,0
+VMBS.US,D,20110713,000000,41.4646,41.581,41.4388,41.5396,11141.009954082,0
+VMBS.US,D,20110714,000000,41.5476,41.6059,41.5396,41.5396,4970.6823148154,0
+VMBS.US,D,20110715,000000,41.3984,41.6069,41.3984,41.4231,3465.3045954406,0
+VMBS.US,D,20110718,000000,41.509,41.5564,41.3816,41.509,13983.713811516,0
+VMBS.US,D,20110719,000000,41.4803,41.578,41.35,41.578,9112.2426712127,0
+VMBS.US,D,20110720,000000,41.4388,41.597,41.4388,41.5476,11061.033599118,0
+VMBS.US,D,20110721,000000,41.597,41.597,41.3974,41.5238,8199.0949221366,0
+VMBS.US,D,20110722,000000,41.4171,41.6069,41.4072,41.4072,17860.036129934,0
+VMBS.US,D,20110725,000000,41.5238,41.6059,41.4388,41.4744,11935.711709098,0
+VMBS.US,D,20110726,000000,41.6284,41.6443,41.4547,41.4873,4940.3115471078,0
+VMBS.US,D,20110727,000000,41.2828,41.597,41.2828,41.3302,12373.050764089,0
+VMBS.US,D,20110728,000000,41.4705,41.4873,41.3934,41.4873,12378.112558706,0
+VMBS.US,D,20110729,000000,41.5228,41.596,41.3944,41.596,16112.704627822,0
+VMBS.US,D,20110801,000000,41.5248,41.7292,41.5248,41.6947,122948.96655187,0
+VMBS.US,D,20110802,000000,41.6244,41.8627,41.6244,41.8409,105402.76168826,0
+VMBS.US,D,20110803,000000,41.8873,41.9297,41.8054,41.8309,14642.759470772,0
+VMBS.US,D,20110804,000000,41.9664,42.0138,41.8992,41.8992,6417.3432166221,0
+VMBS.US,D,20110805,000000,41.9376,41.99,41.7984,41.9209,8628.3351057376,0
+VMBS.US,D,20110808,000000,41.76,41.9743,41.751,41.8873,6616.7779245691,0
+VMBS.US,D,20110809,000000,41.67,42.2657,41.67,42.1955,12953.132427304,0
+VMBS.US,D,20110810,000000,42.1235,42.4218,42.1235,42.3902,8219.3421006083,0
+VMBS.US,D,20110811,000000,42.4218,42.4849,42.3813,42.4138,11399.161479597,0
+VMBS.US,D,20110812,000000,42.4287,42.4672,42.2379,42.4048,10929.426939053,0
+VMBS.US,D,20110815,000000,42.3734,42.3902,42.1402,42.1402,4768.2105300979,0
+VMBS.US,D,20110816,000000,42.3734,42.3902,42.1501,42.1501,11966.082476806,0
+VMBS.US,D,20110817,000000,42.5017,42.5017,42.1787,42.3813,9827.9804301891,0
+VMBS.US,D,20110818,000000,42.2903,42.5017,42.2409,42.4218,2951.0262622581,0
+VMBS.US,D,20110819,000000,42.2637,42.4582,42.2212,42.3714,16374.905589031,0
+VMBS.US,D,20110822,000000,42.321,42.3505,42.1501,42.2489,7719.236792356,0
+VMBS.US,D,20110823,000000,42.2577,42.2903,42.1649,42.2577,13299.359179171,0
+VMBS.US,D,20110824,000000,42.2232,42.2232,42.0809,42.0809,15214.742262599,0
+VMBS.US,D,20110825,000000,42.0651,42.1955,42.0227,42.0473,31041.961673968,0
+VMBS.US,D,20110826,000000,42.1935,42.2469,42.1026,42.1629,4830.9767833604,0
+VMBS.US,D,20110829,000000,42.0631,42.0631,41.9267,42.0138,2841.6914985106,0
+VMBS.US,D,20110830,000000,42.1699,42.1699,41.996,42.0631,12548.188857869,0
+VMBS.US,D,20110831,000000,42.2587,42.2587,42.0463,42.2242,13356.051278892,0
+VMBS.US,D,20110901,000000,42.2637,42.2716,42.1382,42.1629,6425.442088011,0
+VMBS.US,D,20110902,000000,42.316,42.3446,42.155,42.3388,5195.425995852,0
+VMBS.US,D,20110906,000000,42.3604,42.4553,42.2607,42.3309,13834.89704975,0
+VMBS.US,D,20110907,000000,42.3684,42.3774,42.2528,42.316,31798.193789888,0
+VMBS.US,D,20110908,000000,42.3604,42.3604,42.2923,42.3309,7020.7091350805,0
+VMBS.US,D,20110909,000000,42.3634,42.4048,42.2716,42.4048,26866.993473093,0
+VMBS.US,D,20110912,000000,42.3485,42.4118,42.2558,42.3417,6101.4872324629,0
+VMBS.US,D,20110913,000000,42.3882,42.4513,42.2558,42.3417,10166.108310667,0
+VMBS.US,D,20110914,000000,42.2794,42.3968,42.2637,42.3564,9968.6983205677,0
+VMBS.US,D,20110915,000000,42.3339,42.3339,42.3121,42.3121,10170.157746363,0
+VMBS.US,D,20110916,000000,42.2844,42.3545,42.2528,42.2697,8835.8686850732,0
+VMBS.US,D,20110919,000000,42.4918,42.4918,42.3121,42.3339,11139.997595159,0
+VMBS.US,D,20110920,000000,42.3882,42.3968,42.3339,42.3803,11753.487102852,0
+VMBS.US,D,20110921,000000,42.4366,42.4751,42.2794,42.2874,40277.712133859,0
+VMBS.US,D,20110922,000000,42.6103,42.6103,42.4118,42.4434,10067.90949508,0
+VMBS.US,D,20110923,000000,42.5739,42.6153,42.324,42.4038,4143.5850742443,0
+VMBS.US,D,20110926,000000,42.2379,42.3968,42.1935,42.2124,59577.322653134,0
+VMBS.US,D,20110927,000000,42.2034,42.2034,42.0938,42.1777,18574.761529986,0
+VMBS.US,D,20110928,000000,42.0859,42.0859,41.9714,41.988,9992.9949347338,0
+VMBS.US,D,20110929,000000,42.079,42.079,41.9496,42.0374,11710.968028063,0
+VMBS.US,D,20110930,000000,42.0918,42.1837,41.9684,42.1284,40531.81422368,0
+VMBS.US,D,20111003,000000,42.0098,42.3021,42.0098,42.2439,166608.96984944,0
+VMBS.US,D,20111004,000000,42.2242,42.2903,42.1235,42.233,50275.768863211,0
+VMBS.US,D,20111005,000000,42.3833,42.3833,42.0384,42.0888,35543.921807163,0
+VMBS.US,D,20111006,000000,42.0958,42.1313,41.988,41.988,12630.189930679,0
+VMBS.US,D,20111007,000000,42.0671,42.0671,41.8724,41.992,45734.326731996,0
+VMBS.US,D,20111010,000000,42.316,42.316,41.7678,41.8883,38969.744404584,0
+VMBS.US,D,20111011,000000,41.992,42.0335,41.8813,42.0246,11268.567178455,0
+VMBS.US,D,20111012,000000,42.1679,42.1679,41.9624,42.1075,12138.183493815,0
+VMBS.US,D,20111013,000000,42.0908,42.2182,41.9151,42.0592,53217.683895156,0
+VMBS.US,D,20111014,000000,42.0651,42.0731,42.0148,42.0148,13945.24417242,0
+VMBS.US,D,20111017,000000,41.9052,42.1175,41.9052,42.0997,7418.5661920504,0
+VMBS.US,D,20111018,000000,42.1905,42.1905,42.0908,42.1264,32977.591935868,0
+VMBS.US,D,20111019,000000,42.1075,42.1679,41.9624,42.1264,6871.892373313,0
+VMBS.US,D,20111020,000000,42.2182,42.3101,42.0098,42.1679,9489.8525497108,0
+VMBS.US,D,20111021,000000,42.2143,42.2143,41.9724,41.982,17892.431615489,0
+VMBS.US,D,20111024,000000,42.2182,42.2182,41.9151,41.9151,10303.789124274,0
+VMBS.US,D,20111025,000000,42.0088,42.1075,41.9753,42.1075,21493.392306689,0
+VMBS.US,D,20111026,000000,42.076,42.2272,42.0424,42.0829,6835.447452064,0
+VMBS.US,D,20111027,000000,42.0503,42.0503,41.8724,41.9052,35708.936311707,0
+VMBS.US,D,20111028,000000,41.982,42.1135,41.9436,42.0295,7178.6371271602,0
+VMBS.US,D,20111031,000000,42.2726,42.2893,42.0513,42.1619,11436.61875977,0
+VMBS.US,D,20111101,000000,42.2844,42.3319,42.1075,42.3101,3386.3405994008,0
+VMBS.US,D,20111102,000000,42.2992,42.3436,42.2903,42.328,7725.3109458975,0
+VMBS.US,D,20111103,000000,42.2775,42.3101,42.1758,42.2439,7964.2276518642,0
+VMBS.US,D,20111104,000000,42.3446,42.3446,42.1225,42.2913,16656.341369787,0
+VMBS.US,D,20111107,000000,42.2746,42.328,42.2577,42.3091,6784.8295058845,0
+VMBS.US,D,20111108,000000,42.2903,42.2903,42.2242,42.2667,13375.28609844,0
+VMBS.US,D,20111109,000000,42.2933,42.3465,42.1264,42.2182,43396.789977433,0
+VMBS.US,D,20111110,000000,42.2607,42.2607,42.0592,42.1521,7992.5737017246,0
+VMBS.US,D,20111111,000000,42.0997,42.2005,42.0997,42.1589,8958.3641148272,0
+VMBS.US,D,20111114,000000,42.2143,42.2143,41.9664,42.1649,38781.445644796,0
+VMBS.US,D,20111115,000000,42.2064,42.2242,42.0384,42.1046,15814.058745363,0
+VMBS.US,D,20111116,000000,42.2824,42.3436,42.1865,42.1865,22862.10157138,0
+VMBS.US,D,20111117,000000,42.3368,42.3436,42.1865,42.3368,24127.550225865,0
+VMBS.US,D,20111118,000000,42.1817,42.235,42.1679,42.2005,12787.105563836,0
+VMBS.US,D,20111121,000000,42.2409,42.322,42.1313,42.155,20188.461654185,0
+VMBS.US,D,20111122,000000,42.2824,42.3091,42.1402,42.1501,34352.3753541,0
+VMBS.US,D,20111123,000000,42.0799,42.233,42.0799,42.1649,79675.68436312,0
+VMBS.US,D,20111125,000000,42.2933,42.3031,42.1521,42.1758,14175.049648075,0
+VMBS.US,D,20111128,000000,41.9753,42.2182,41.9753,42.2005,6200.6984069745,0
+VMBS.US,D,20111129,000000,42.1817,42.2844,42.1817,42.2697,45465.039258321,0
+VMBS.US,D,20111130,000000,42.326,42.3813,42.2558,42.2637,61838.93248843,0
+VMBS.US,D,20111201,000000,42.2607,42.2607,42.1679,42.2538,12493.521475995,0
+VMBS.US,D,20111202,000000,42.2775,42.2844,42.1264,42.1758,47439.139159317,0
+VMBS.US,D,20111205,000000,42.2933,42.3101,42.1905,42.2844,13518.028706666,0
+VMBS.US,D,20111206,000000,42.3465,42.3554,42.2528,42.324,8712.3608963954,0
+VMBS.US,D,20111207,000000,42.3931,44.3065,42.2913,42.4543,187982.90380315,0
+VMBS.US,D,20111208,000000,42.5156,44.6432,42.4721,42.557,301512.88292997,0
+VMBS.US,D,20111209,000000,42.5234,42.5324,42.4642,42.4721,37821.729385236,0
+VMBS.US,D,20111212,000000,42.5422,42.5422,42.4188,42.4188,27265.862888986,0
+VMBS.US,D,20111213,000000,42.5175,42.6004,42.4662,42.4987,47747.908631011,0
+VMBS.US,D,20111214,000000,42.5669,42.6173,42.558,42.5926,17374.103846611,0
+VMBS.US,D,20111215,000000,42.6103,42.6263,42.5333,42.5333,30839.489889251,0
+VMBS.US,D,20111216,000000,42.7211,42.7211,42.4493,42.4493,61395.519279898,0
+VMBS.US,D,20111219,000000,42.4188,42.5926,42.4188,42.5749,14194.284467623,0
+VMBS.US,D,20111220,000000,42.8939,42.8939,42.4829,42.5926,16164.334932924,0
+VMBS.US,D,20111221,000000,42.558,42.558,42.4741,42.4987,25341.368575246,0
+VMBS.US,D,20111222,000000,42.4326,42.5234,42.4088,42.4493,40748.459033328,0
+VMBS.US,D,20111223,000000,42.5659,42.5659,42.4326,42.4889,9144.6381567674,0
+VMBS.US,D,20111227,000000,42.4889,42.4977,42.322,42.3833,13683.043211212,0
+VMBS.US,D,20111228,000000,42.4326,42.4977,42.2913,42.4977,33785.454356891,0
+VMBS.US,D,20111229,000000,42.5067,42.5501,42.4326,42.5501,32457.239449143,0
+VMBS.US,D,20111230,000000,42.558,42.6173,42.4543,42.5749,71118.214382034,0
+VMBS.US,D,20120103,000000,42.5916,42.6093,42.4721,42.5324,195977.50222272,0
+VMBS.US,D,20120104,000000,42.6093,42.6647,42.5749,42.6333,31406.41088646,0
+VMBS.US,D,20120105,000000,42.6807,42.6807,42.5995,42.5995,10498.162037604,0
+VMBS.US,D,20120106,000000,42.6419,42.6647,42.5749,42.6333,22227.352526291,0
+VMBS.US,D,20120109,000000,42.5916,42.7211,42.5916,42.7211,38681.222111361,0
+VMBS.US,D,20120110,000000,42.7121,42.7377,42.6508,42.6962,18924.025358623,0
+VMBS.US,D,20120111,000000,42.7141,42.7467,42.6537,42.7241,25791.868296243,0
+VMBS.US,D,20120112,000000,42.7635,42.7635,42.7141,42.7141,29028.379774952,0
+VMBS.US,D,20120113,000000,42.7822,42.8061,42.7557,42.7557,39421.256484504,0
+VMBS.US,D,20120117,000000,42.8041,42.8187,42.7221,42.7881,34929.419940545,0
+VMBS.US,D,20120118,000000,42.7694,42.8021,42.7121,42.7121,55795.149714611,0
+VMBS.US,D,20120119,000000,42.8109,42.8109,42.7121,42.7377,16728.218853363,0
+VMBS.US,D,20120120,000000,42.7724,42.7724,42.6193,42.7329,38365.366127202,0
+VMBS.US,D,20120123,000000,42.6904,42.6962,42.6727,42.6807,41656.544987785,0
+VMBS.US,D,20120124,000000,42.6904,42.729,42.6333,42.6647,48346.212754852,0
+VMBS.US,D,20120125,000000,42.6904,42.7951,42.6419,42.6904,23984.807617639,0
+VMBS.US,D,20120126,000000,42.7694,42.8021,42.7605,42.7694,23386.503493799,0
+VMBS.US,D,20120127,000000,42.7971,42.8061,42.7061,42.7724,41900.523488371,0
+VMBS.US,D,20120130,000000,42.7724,42.7971,42.6835,42.6835,120779.48137863,0
+VMBS.US,D,20120131,000000,42.7547,42.7547,42.6103,42.7319,53984.039600312,0
+VMBS.US,D,20120201,000000,42.6537,42.7467,42.6113,42.7329,45627.016686096,0
+VMBS.US,D,20120202,000000,42.636,42.8129,42.636,42.7724,31319.348019031,0
+VMBS.US,D,20120203,000000,42.8445,42.8534,42.7724,42.8207,33930.221682965,0
+VMBS.US,D,20120206,000000,42.7971,42.8129,42.6439,42.8061,32881.417838127,0
+VMBS.US,D,20120207,000000,42.8257,42.8257,42.7547,42.7881,31642.290515656,0
+VMBS.US,D,20120208,000000,42.8109,42.8109,42.7377,42.7802,22088.659353759,0
+VMBS.US,D,20120209,000000,42.7951,42.8041,42.6737,42.7131,43463.60566639,0
+VMBS.US,D,20120210,000000,42.6737,42.7881,42.6597,42.7377,12166.529543677,0
+VMBS.US,D,20120213,000000,42.7329,42.7724,42.7141,42.7329,37178.881468757,0
+VMBS.US,D,20120214,000000,42.7891,42.8129,42.7387,42.7822,42842.017287307,0
+VMBS.US,D,20120215,000000,42.8061,42.9226,42.7822,42.8061,55806.285662771,0
+VMBS.US,D,20120216,000000,42.8356,42.8356,42.7329,42.7822,23466.479848762,0
+VMBS.US,D,20120217,000000,42.73,42.7802,42.7221,42.7615,17133.162422798,0
+VMBS.US,D,20120221,000000,42.7635,42.7822,42.7241,42.7387,72313.81027079,0
+VMBS.US,D,20120222,000000,42.7547,42.877,42.6972,42.7881,44432.433156263,0
+VMBS.US,D,20120223,000000,42.8061,42.9047,42.7329,42.7724,31747.575843709,0
+VMBS.US,D,20120224,000000,42.7377,42.8187,42.73,42.7615,40827.423029367,0
+VMBS.US,D,20120227,000000,42.73,42.8425,42.73,42.8041,31627.105131802,0
+VMBS.US,D,20120228,000000,42.8187,42.8425,42.7802,42.7951,16146.1124723,0
+VMBS.US,D,20120229,000000,42.8336,42.8336,42.6894,42.7121,62815.858849691,0
+VMBS.US,D,20120301,000000,42.7547,42.7704,42.7131,42.7704,43298.591161844,0
+VMBS.US,D,20120302,000000,42.7793,42.8109,42.7537,42.7871,32716.403333582,0
+VMBS.US,D,20120305,000000,42.7951,42.7951,42.7221,42.7615,33608.291545264,0
+VMBS.US,D,20120306,000000,42.7871,42.7951,42.7211,42.7793,23849.151521879,0
+VMBS.US,D,20120307,000000,42.7437,42.7951,42.7041,42.7871,15081.110884686,0
+VMBS.US,D,20120308,000000,42.7605,42.8109,42.7437,42.8021,39044.658964929,0
+VMBS.US,D,20120309,000000,42.7547,42.7802,42.7041,42.7704,32068.493622487,0
+VMBS.US,D,20120312,000000,42.8257,42.8515,42.7547,42.8041,23730.705527818,0
+VMBS.US,D,20120313,000000,42.8041,42.8041,42.7221,42.7615,32665.785387403,0
+VMBS.US,D,20120314,000000,42.7704,42.7704,42.6508,42.6508,18346.98077218,0
+VMBS.US,D,20120315,000000,42.6263,42.73,42.6263,42.7221,49786.799503118,0
+VMBS.US,D,20120316,000000,42.7041,42.7704,42.6647,42.7547,37930.051790059,0
+VMBS.US,D,20120319,000000,42.7447,42.7547,42.6343,42.6419,25788.831219472,0
+VMBS.US,D,20120320,000000,42.6508,42.7131,42.6343,42.6737,19731.887779648,0
+VMBS.US,D,20120321,000000,42.6817,42.7951,42.6647,42.7131,9089.9707748936,0
+VMBS.US,D,20120322,000000,42.7951,42.8187,42.7547,42.7547,18004.803456007,0
+VMBS.US,D,20120323,000000,42.7793,42.8021,42.729,42.7871,59501.395733865,0
+VMBS.US,D,20120326,000000,42.7881,42.8041,42.7547,42.8041,29511.274981504,0
+VMBS.US,D,20120327,000000,42.7951,42.8682,42.7951,42.8257,18280.165083222,0
+VMBS.US,D,20120328,000000,42.8346,42.8346,42.7704,42.7802,30167.283563988,0
+VMBS.US,D,20120329,000000,42.7704,42.8425,42.7704,42.8346,76538.384058921,0
+VMBS.US,D,20120330,000000,42.9325,42.9325,42.7467,42.7467,32058.370033251,0
+VMBS.US,D,20120402,000000,43.0115,43.0115,42.729,42.7605,456476.68808138,0
+VMBS.US,D,20120403,000000,42.8968,42.8968,42.6904,42.6904,19849.321414783,0
+VMBS.US,D,20120404,000000,42.8207,42.8207,42.7231,42.7724,78117.663979718,0
+VMBS.US,D,20120405,000000,42.8534,42.878,42.7891,42.8356,22091.69643053,0
+VMBS.US,D,20120409,000000,43.0115,43.0174,42.9779,43.0025,62750.055519658,0
+VMBS.US,D,20120410,000000,42.9946,43.0795,42.9946,43.0174,41928.86953823,0
+VMBS.US,D,20120411,000000,42.9364,43.0025,42.9206,42.9857,78179.417874058,0
+VMBS.US,D,20120412,000000,43.043,43.043,42.9601,42.9857,22902.595928324,0
+VMBS.US,D,20120413,000000,43.0174,43.0944,43.0115,43.0361,28464.495854515,0
+VMBS.US,D,20120416,000000,43.0944,43.1209,43.0361,43.0361,14506.091016087,0
+VMBS.US,D,20120417,000000,43.1054,43.1054,42.9531,43.0184,43952.575026483,0
+VMBS.US,D,20120418,000000,43.053,43.0695,42.9946,43.0025,23830.929061253,0
+VMBS.US,D,20120419,000000,43.053,43.0795,43.0115,43.0619,29354.359348348,0
+VMBS.US,D,20120420,000000,43.0725,43.0725,43.0125,43.0291,31437.794013091,0
+VMBS.US,D,20120423,000000,43.0262,43.0695,43.0262,43.053,44576.188123411,0
+VMBS.US,D,20120424,000000,43.0619,43.0619,43.0174,43.0262,33518.191601064,0
+VMBS.US,D,20120425,000000,43.0262,43.053,43.0115,43.043,28978.774187697,0
+VMBS.US,D,20120426,000000,43.1209,43.1209,42.9779,43.0174,36983.496196504,0
+VMBS.US,D,20120427,000000,43.046,43.1074,43.0204,43.046,16337.448308858,0
+VMBS.US,D,20120430,000000,43.0825,43.0905,42.9995,43.0311,199631.10557795,0
+VMBS.US,D,20120501,000000,43.1803,43.1803,43.0272,43.1122,29746.142251776,0
+VMBS.US,D,20120502,000000,43.1546,43.1546,43.0725,43.1074,20425.353642305,0
+VMBS.US,D,20120503,000000,43.1586,43.1675,43.0875,43.1319,35515.575757303,0
+VMBS.US,D,20120504,000000,43.1675,43.1675,43.1468,43.1546,30239.161047564,0
+VMBS.US,D,20120507,000000,43.1754,43.1923,43.1468,43.1923,21681.691066477,0
+VMBS.US,D,20120508,000000,43.1389,43.2474,43.1389,43.199,42289.269315029,0
+VMBS.US,D,20120509,000000,43.1527,43.1675,43.0875,43.1527,21402.280003566,0
+VMBS.US,D,20120510,000000,43.1586,43.1586,43.0875,43.0875,21592.603481202,0
+VMBS.US,D,20120511,000000,43.1468,43.1468,43.1074,43.1389,13615.215163329,0
+VMBS.US,D,20120514,000000,43.1468,43.1468,43.1142,43.1389,32358.028274632,0
+VMBS.US,D,20120515,000000,43.1606,43.1606,43.1142,43.1142,30465.929446447,0
+VMBS.US,D,20120516,000000,43.1675,43.1923,43.1239,43.1823,54125.769849615,0
+VMBS.US,D,20120517,000000,43.1923,43.199,43.1319,43.1923,16753.527826452,0
+VMBS.US,D,20120518,000000,43.207,43.2753,43.1389,43.1606,47504.942489352,0
+VMBS.US,D,20120521,000000,43.2328,43.2328,43.1142,43.1319,33071.741315762,0
+VMBS.US,D,20120522,000000,43.1675,43.1675,43.0974,43.1239,31992.566703217,0
+VMBS.US,D,20120523,000000,43.199,43.199,43.1239,43.1468,39634.864217381,0
+VMBS.US,D,20120524,000000,43.1468,43.1546,43.1074,43.1319,25151.045097613,0
+VMBS.US,D,20120525,000000,43.1527,43.1744,43.1054,43.1586,21429.613694503,0
+VMBS.US,D,20120529,000000,43.1468,43.1468,43.0805,43.0895,24238.909707459,0
+VMBS.US,D,20120530,000000,43.0725,43.1754,43.0725,43.1754,21032.768996457,0
+VMBS.US,D,20120531,000000,43.209,43.209,43.1389,43.1478,22594.838815554,0
+VMBS.US,D,20120601,000000,43.3977,43.3977,43.1527,43.1803,27288.134785305,0
+VMBS.US,D,20120604,000000,43.7376,43.7376,43.1527,43.1527,51526.032133842,0
+VMBS.US,D,20120605,000000,43.1843,43.1843,43.1329,43.1546,13208.246876048,0
+VMBS.US,D,20120606,000000,43.1843,43.1843,43.0745,43.1763,27102.873102288,0
+VMBS.US,D,20120607,000000,43.1083,43.2,43.1083,43.1843,19363.389131462,0
+VMBS.US,D,20120608,000000,43.205,43.2219,43.1744,43.2139,19217.609446464,0
+VMBS.US,D,20120611,000000,43.1527,43.198,43.1219,43.1803,49753.39165864,0
+VMBS.US,D,20120612,000000,43.1586,43.205,43.1319,43.1903,19511.193534304,0
+VMBS.US,D,20120613,000000,43.2464,43.2733,43.2139,43.2464,27263.838171139,0
+VMBS.US,D,20120614,000000,43.283,43.283,43.2219,43.2653,44761.449806428,0
+VMBS.US,D,20120615,000000,43.2653,43.283,43.2653,43.2653,47796.501859345,0
+VMBS.US,D,20120618,000000,43.3255,43.3255,43.2464,43.2653,64289.853442435,0
+VMBS.US,D,20120619,000000,43.2219,43.29,43.1903,43.2653,106234.92072344,0
+VMBS.US,D,20120620,000000,42.8031,43.3068,42.8031,43.2395,38897.86692101,0
+VMBS.US,D,20120621,000000,43.29,43.2978,43.2219,43.2554,35876.987893022,0
+VMBS.US,D,20120622,000000,43.3454,43.3454,43.2683,43.2772,15249.162466,0
+VMBS.US,D,20120625,000000,43.2978,43.3157,43.2653,43.2653,26538.989181851,0
+VMBS.US,D,20120626,000000,43.2219,43.29,43.2219,43.2395,18655.750243874,0
+VMBS.US,D,20120627,000000,43.2733,43.3157,43.2653,43.29,77352.320633486,0
+VMBS.US,D,20120628,000000,43.3255,43.3344,43.2733,43.3068,79354.766584342,0
+VMBS.US,D,20120629,000000,43.4007,43.4007,43.2594,43.293,34574.081958367,0
+VMBS.US,D,20120702,000000,43.4007,43.4007,43.294,43.3294,25780.732348084,0
+VMBS.US,D,20120703,000000,43.3928,43.4203,43.3018,43.4203,16119.791140287,0
+VMBS.US,D,20120705,000000,43.4462,43.4462,43.3107,43.3384,11357.65476373,0
+VMBS.US,D,20120706,000000,42.8702,43.4728,42.8702,43.4462,36359.883099575,0
+VMBS.US,D,20120709,000000,43.4728,43.5032,43.4548,43.4876,80094.800957485,0
+VMBS.US,D,20120710,000000,43.5378,43.5378,43.4203,43.4807,19076.891556087,0
+VMBS.US,D,20120711,000000,43.4203,43.5112,43.4007,43.4293,17437.882458798,0
+VMBS.US,D,20120712,000000,43.7176,43.7176,43.4293,43.4728,53204.52322915,0
+VMBS.US,D,20120713,000000,43.5903,43.5903,43.4372,43.4539,61377.296819273,0
+VMBS.US,D,20120716,000000,43.7176,43.7176,43.4203,43.5112,65883.306388161,0
+VMBS.US,D,20120717,000000,43.5903,43.5903,43.4293,43.4638,18629.42891186,0
+VMBS.US,D,20120718,000000,43.6248,43.6248,43.4462,43.4807,15143.877137949,0
+VMBS.US,D,20120719,000000,43.5726,43.5726,43.5112,43.5242,30997.417881331,0
+VMBS.US,D,20120720,000000,43.5556,43.5556,43.5182,43.5556,48855.429293417,0
+VMBS.US,D,20120723,000000,43.5636,43.5903,43.5378,43.5556,36883.272663069,0
+VMBS.US,D,20120724,000000,43.5636,43.5726,43.5312,43.5636,14654.907777855,0
+VMBS.US,D,20120725,000000,43.6169,43.6169,43.5312,43.5636,29533.546877822,0
+VMBS.US,D,20120726,000000,43.5903,43.6338,43.5378,43.5726,20080.139249361,0
+VMBS.US,D,20120727,000000,43.5378,43.5814,43.5032,43.5636,28762.12937805,0
+VMBS.US,D,20120730,000000,43.5321,43.5478,43.4954,43.5478,32639.46405539,0
+VMBS.US,D,20120731,000000,43.5824,43.5824,43.5388,43.5566,26683.756507923,0
+VMBS.US,D,20120801,000000,43.61,43.61,43.5032,43.5736,17715.268803861,0
+VMBS.US,D,20120802,000000,43.6427,43.6427,43.4648,43.4738,96898.946730117,0
+VMBS.US,D,20120803,000000,43.5736,43.5824,43.4954,43.5566,40388.059256529,0
+VMBS.US,D,20120806,000000,43.5736,43.5736,43.4548,43.5388,35535.822935773,0
+VMBS.US,D,20120807,000000,43.5566,43.5566,43.5003,43.5388,44635.917299903,0
+VMBS.US,D,20120808,000000,43.5566,43.5646,43.4817,43.5388,42535.27253346,0
+VMBS.US,D,20120809,000000,43.5182,43.5646,43.4777,43.5646,34000.074448692,0
+VMBS.US,D,20120810,000000,43.5736,43.5736,43.4382,43.4382,30695.734922102,0
+VMBS.US,D,20120813,000000,43.5112,43.5566,43.4382,43.5321,85649.614371211,0
+VMBS.US,D,20120814,000000,43.5252,43.5252,43.4303,43.4817,30313.063248985,0
+VMBS.US,D,20120815,000000,43.4213,43.4738,43.3848,43.4472,16877.03561513,0
+VMBS.US,D,20120816,000000,43.4954,43.5182,43.3769,43.3938,30065.035312706,0
+VMBS.US,D,20120817,000000,43.3669,43.4886,43.3669,43.4017,47896.72539278,0
+VMBS.US,D,20120820,000000,43.4648,43.5112,43.4017,43.4017,73613.679128677,0
+VMBS.US,D,20120821,000000,43.4648,43.5646,43.3523,43.4738,30846.576401716,0
+VMBS.US,D,20120822,000000,43.5252,43.5252,43.448,43.5032,26086.464743007,0
+VMBS.US,D,20120823,000000,43.4472,43.5646,43.4472,43.5478,17526.970044073,0
+VMBS.US,D,20120824,000000,43.6179,43.6348,43.4817,43.5913,86410.908281749,0
+VMBS.US,D,20120827,000000,43.61,43.6179,43.5478,43.6179,26851.80808924,0
+VMBS.US,D,20120828,000000,43.5478,43.6593,43.5478,43.6593,27454.161648774,0
+VMBS.US,D,20120829,000000,43.6593,43.6593,43.5182,43.5913,46218.234297472,0
+VMBS.US,D,20120830,000000,43.6427,43.6427,43.5112,43.6179,23610.234815912,0
+VMBS.US,D,20120831,000000,43.6603,43.7581,43.6388,43.7581,30075.158901941,0
+VMBS.US,D,20120904,000000,43.7196,43.7581,43.6692,43.7028,283155.77856855,0
+VMBS.US,D,20120905,000000,43.782,43.782,43.6852,43.7425,36913.643430777,0
+VMBS.US,D,20120906,000000,43.7425,43.7425,43.6603,43.7346,29231.863918594,0
+VMBS.US,D,20120907,000000,43.7502,43.7581,43.6782,43.7196,34524.47637111,0
+VMBS.US,D,20120910,000000,43.7346,43.7425,43.6852,43.7117,14751.081875596,0
+VMBS.US,D,20120911,000000,43.7256,43.7256,43.6268,43.6692,22975.485770822,0
+VMBS.US,D,20120912,000000,43.6268,43.6268,43.5745,43.6268,20027.496585335,0
+VMBS.US,D,20120913,000000,43.6437,43.7581,43.602,43.7581,61220.381186116,0
+VMBS.US,D,20120914,000000,43.853,43.853,43.7581,43.782,58645.952443433,0
+VMBS.US,D,20120917,000000,43.8075,43.8075,43.7502,43.7751,96787.587248523,0
+VMBS.US,D,20120918,000000,43.7986,43.7986,43.7346,43.7346,53251.091739635,0
+VMBS.US,D,20120919,000000,43.7346,43.7908,43.7256,43.7346,76171.910128583,0
+VMBS.US,D,20120920,000000,43.6603,43.782,43.6603,43.7028,52138.509282613,0
+VMBS.US,D,20120921,000000,43.7908,43.8165,43.6692,43.782,42301.417622111,0
+VMBS.US,D,20120924,000000,43.9063,43.9063,43.7908,43.7908,59258.429592205,0
+VMBS.US,D,20120925,000000,43.9162,43.9162,43.7908,43.8431,27213.22022496,0
+VMBS.US,D,20120926,000000,43.8867,43.9162,43.853,43.8867,68044.692690021,0
+VMBS.US,D,20120927,000000,43.8777,43.8777,43.7908,43.8362,54000.237343089,0
+VMBS.US,D,20120928,000000,43.8629,43.8629,43.7761,43.8362,24326.984933812,0
+VMBS.US,D,20121001,000000,43.7356,43.783,43.6545,43.7117,83122.766497935,0
+VMBS.US,D,20121002,000000,43.6692,43.7671,43.6692,43.7671,52732.763970758,0
+VMBS.US,D,20121003,000000,43.8441,43.8787,43.6951,43.8698,69294.955960652,0
+VMBS.US,D,20121004,000000,43.8698,43.8698,43.7581,43.8085,28230.640943166,0
+VMBS.US,D,20121005,000000,43.8085,43.8085,43.7425,43.7761,22475.38046257,0
+VMBS.US,D,20121008,000000,43.8175,43.8175,43.7356,43.7356,53042.545801376,0
+VMBS.US,D,20121009,000000,43.7581,43.7671,43.6692,43.6862,39417.207048809,0
+VMBS.US,D,20121010,000000,43.7356,43.7356,43.6189,43.7266,28114.219666954,0
+VMBS.US,D,20121011,000000,43.7425,43.7425,43.6613,43.6951,50293.991323835,0
+VMBS.US,D,20121012,000000,43.7671,43.7761,43.6613,43.7196,189178.4996919,0
+VMBS.US,D,20121015,000000,43.8441,43.8441,43.6545,43.6613,42707.37355047,0
+VMBS.US,D,20121016,000000,43.6278,43.7266,43.602,43.6692,21335.464314611,0
+VMBS.US,D,20121017,000000,43.7512,43.7512,43.6447,43.6692,17257.682570399,0
+VMBS.US,D,20121018,000000,43.7038,43.7038,43.6159,43.6662,57766.212538835,0
+VMBS.US,D,20121019,000000,43.7038,43.7196,43.6278,43.7196,25727.077325134,0
+VMBS.US,D,20121022,000000,43.7581,43.7581,43.6358,43.6951,23191.118221546,0
+VMBS.US,D,20121023,000000,43.7266,43.7581,43.6951,43.7038,56507.850396816,0
+VMBS.US,D,20121024,000000,43.7117,43.7425,43.6802,43.7038,41431.801306748,0
+VMBS.US,D,20121025,000000,43.7038,43.7038,43.6447,43.6862,65424.707795777,0
+VMBS.US,D,20121026,000000,43.7266,43.7266,43.6692,43.6782,20590.368146849,0
+VMBS.US,D,20121031,000000,43.7761,43.7761,43.6782,43.6951,45225.110193432,0
+VMBS.US,D,20121101,000000,43.7581,43.7581,43.6692,43.7425,51667.762383144,0
+VMBS.US,D,20121102,000000,43.8036,43.8125,43.6742,43.7463,59060.00724318,0
+VMBS.US,D,20121105,000000,43.7,43.8125,43.7,43.7306,265483.02883948,0
+VMBS.US,D,20121106,000000,43.8125,43.8225,43.6742,43.7256,430533.97830552,0
+VMBS.US,D,20121107,000000,43.7631,43.7631,43.6742,43.6912,31307.199711948,0
+VMBS.US,D,20121108,000000,43.7306,43.7306,43.6298,43.6397,69780.888243974,0
+VMBS.US,D,20121109,000000,43.6574,43.6574,43.5438,43.5716,32556.450623656,0
+VMBS.US,D,20121112,000000,43.4519,43.5398,43.4519,43.5152,165819.32988904,0
+VMBS.US,D,20121113,000000,43.5883,43.5883,43.4678,43.4787,26805.239578754,0
+VMBS.US,D,20121114,000000,43.4618,43.5302,43.4183,43.4263,266872.99764156,0
+VMBS.US,D,20121115,000000,43.4708,43.5102,43.3898,43.4342,249387.53431335,0
+VMBS.US,D,20121116,000000,43.5013,43.5302,43.3987,43.4618,61849.056077664,0
+VMBS.US,D,20121119,000000,43.4173,43.5359,43.4173,43.5359,63431.373075232,0
+VMBS.US,D,20121120,000000,43.5438,43.5438,43.4718,43.4846,43275.306906602,0
+VMBS.US,D,20121121,000000,43.5102,43.5172,43.4452,43.5013,21069.213917707,0
+VMBS.US,D,20121123,000000,43.5302,43.5302,43.4084,43.5013,24422.146672629,0
+VMBS.US,D,20121126,000000,43.5222,43.5302,43.4708,43.5172,18982.742176192,0
+VMBS.US,D,20121127,000000,43.5438,43.5716,43.5082,43.5438,18466.439125162,0
+VMBS.US,D,20121128,000000,43.5716,43.5716,43.5172,43.5302,41944.054922084,0
+VMBS.US,D,20121129,000000,43.5438,43.5716,43.4846,43.5716,43766.300984543,0
+VMBS.US,D,20121130,000000,43.6198,43.6198,43.5192,43.5933,24891.881213173,0
+VMBS.US,D,20121203,000000,43.5142,43.602,43.5142,43.602,29422.187396229,0
+VMBS.US,D,20121204,000000,43.6378,43.6792,43.602,43.6792,92868.745855314,0
+VMBS.US,D,20121205,000000,43.6792,43.6792,43.602,43.6378,17717.293521707,0
+VMBS.US,D,20121206,000000,43.6702,43.6792,43.5943,43.6457,17362.967898452,0
+VMBS.US,D,20121207,000000,43.6378,43.6622,43.5398,43.6622,43406.913566668,0
+VMBS.US,D,20121210,000000,43.611,43.6555,43.5586,43.6288,27199.047200031,0
+VMBS.US,D,20121211,000000,43.6198,43.6198,43.535,43.535,95552.509361745,0
+VMBS.US,D,20121212,000000,43.611,43.6555,43.5398,43.5497,88257.450958373,0
+VMBS.US,D,20121213,000000,43.5943,43.5943,43.4896,43.5497,93443.765723913,0
+VMBS.US,D,20121214,000000,43.5676,43.5676,43.5202,43.5497,85737.689597562,0
+VMBS.US,D,20121217,000000,43.5676,43.5676,43.5062,43.5398,76722.633383015,0
+VMBS.US,D,20121218,000000,43.3868,43.4905,43.3868,43.4767,91123.439071049,0
+VMBS.US,D,20121219,000000,43.4767,43.5262,43.4578,43.5142,76927.12988558,0
+VMBS.US,D,20121220,000000,43.5262,43.5398,43.4905,43.535,65905.578284481,0
+VMBS.US,D,20121221,000000,43.5497,43.5586,43.4827,43.535,75304.318531068,0
+VMBS.US,D,20121224,000000,43.2623,43.3621,43.2524,43.3324,23073.68458641,0
+VMBS.US,D,20121226,000000,43.2366,43.3543,43.2366,43.3483,124556.59252254,0
+VMBS.US,D,20121227,000000,43.3483,43.3621,43.2791,43.3404,91259.095166811,0
+VMBS.US,D,20121228,000000,43.3543,43.3679,43.284,43.3621,93514.630848563,0
+VMBS.US,D,20121231,000000,43.3659,43.3679,43.2623,43.3048,135309.86900888,0
+VMBS.US,D,20130102,000000,43.3868,43.3868,43.2791,43.2791,113661.58578688,0
+VMBS.US,D,20130103,000000,43.3048,43.4578,43.3048,43.4293,109512.93891803,0
+VMBS.US,D,20130104,000000,43.4233,43.4233,43.3225,43.3621,113669.68465828,0
+VMBS.US,D,20130107,000000,43.3543,43.3779,43.287,43.3048,98376.990758555,0
+VMBS.US,D,20130108,000000,43.3621,43.3779,43.283,43.3621,211347.13540063,0
+VMBS.US,D,20130109,000000,43.3679,43.3779,43.3137,43.3779,375573.01234394,0
+VMBS.US,D,20130110,000000,43.3225,43.3225,43.2444,43.2444,93905.401393068,0
+VMBS.US,D,20130111,000000,43.287,43.3048,43.2308,43.2623,139319.82270521,0
+VMBS.US,D,20130114,000000,43.3958,43.3958,43.2623,43.2791,32330.694583696,0
+VMBS.US,D,20130115,000000,43.3868,43.3868,43.3008,43.3324,119922.01337035,0
+VMBS.US,D,20130116,000000,43.3324,43.3621,43.295,43.3137,83485.190992581,0
+VMBS.US,D,20130117,000000,43.3137,43.3137,43.2444,43.2623,113072.39289336,0
+VMBS.US,D,20130118,000000,43.3324,43.3324,43.2189,43.2524,161819.49978194,0
+VMBS.US,D,20130122,000000,43.211,43.2693,43.211,43.2693,77497.087959559,0
+VMBS.US,D,20130123,000000,43.3137,43.3137,43.2366,43.2791,101133.64410748,0
+VMBS.US,D,20130124,000000,43.3225,43.3225,43.2189,43.2791,90769.113447793,0
+VMBS.US,D,20130125,000000,43.287,43.287,43.1695,43.1941,94907.63672742,0
+VMBS.US,D,20130128,000000,43.1004,43.1715,43.0835,43.1498,95074.675949812,0
+VMBS.US,D,20130129,000000,43.1646,43.1646,43.1004,43.1279,86726.764265908,0
+VMBS.US,D,20130130,000000,43.1004,43.1339,43.0984,43.1339,103517.74937254,0
+VMBS.US,D,20130131,000000,43.1685,43.209,43.1152,43.1468,97763.501250861,0
+VMBS.US,D,20130201,000000,43.1546,43.2248,43.1329,43.1329,66418.844258739,0
+VMBS.US,D,20130204,000000,43.2169,43.2338,43.1685,43.2169,85296.301106879,0
+VMBS.US,D,20130205,000000,43.2772,43.2772,43.1933,43.209,122896.32388785,0
+VMBS.US,D,20130206,000000,43.285,43.285,43.2248,43.2338,91494.974796005,0
+VMBS.US,D,20130207,000000,43.2338,43.2594,43.2318,43.2415,86912.025948924,0
+VMBS.US,D,20130208,000000,43.1763,43.2,43.1329,43.2,74570.358311469,0
+VMBS.US,D,20130211,000000,43.1152,43.1468,43.0895,43.0974,117895.27080531,0
+VMBS.US,D,20130212,000000,43.1468,43.1763,43.1249,43.1249,121734.13584357,0
+VMBS.US,D,20130213,000000,43.2,43.2,43.0974,43.0974,121675.419026,0
+VMBS.US,D,20130214,000000,43.1329,43.1933,43.1249,43.1685,65985.554639444,0
+VMBS.US,D,20130215,000000,43.2338,43.2338,43.1329,43.1546,75671.80482033,0
+VMBS.US,D,20130219,000000,43.1468,43.2169,43.1468,43.1685,144459.56896026,0
+VMBS.US,D,20130220,000000,43.209,43.209,43.1468,43.1468,74069.240644291,0
+VMBS.US,D,20130221,000000,43.2248,43.2248,43.1763,43.1913,85941.173741204,0
+VMBS.US,D,20130222,000000,43.2338,43.2338,43.1685,43.1833,91248.971577574,0
+VMBS.US,D,20130225,000000,43.2494,43.2494,43.1468,43.2338,160400.17257108,0
+VMBS.US,D,20130226,000000,43.2338,43.3197,43.2338,43.2594,77178.194898629,0
+VMBS.US,D,20130227,000000,43.3749,43.4203,43.2415,43.2772,104911.76761032,0
+VMBS.US,D,20130228,000000,43.2998,43.3088,43.2733,43.3088,91608.358995447,0
+VMBS.US,D,20130301,000000,43.3088,43.3878,43.291,43.3088,81633.586521338,0
+VMBS.US,D,20130304,000000,43.4273,43.4273,43.3434,43.3659,76228.602228303,0
+VMBS.US,D,20130305,000000,43.4193,43.4193,43.3275,43.3572,107499.35701899,0
+VMBS.US,D,20130306,000000,43.3572,43.3572,43.3088,43.3275,113233.3579622,0
+VMBS.US,D,20130307,000000,43.3434,43.3434,43.2753,43.28,73824.249784783,0
+VMBS.US,D,20130308,000000,43.2574,43.2574,43.198,43.2405,87737.098471649,0
+VMBS.US,D,20130311,000000,43.207,43.207,43.1319,43.1596,97228.975739206,0
+VMBS.US,D,20130312,000000,43.1596,43.2229,43.1596,43.2159,91575.963509893,0
+VMBS.US,D,20130313,000000,43.2998,43.2998,43.1675,43.207,79864.99548183,0
+VMBS.US,D,20130314,000000,43.1596,43.2683,43.1596,43.2604,86724.739548061,0
+VMBS.US,D,20130315,000000,43.2229,43.3364,43.2229,43.3364,128726.49892879,0
+VMBS.US,D,20130318,000000,43.3659,43.3729,43.3088,43.3572,114916.91085213,0
+VMBS.US,D,20130319,000000,43.3828,43.3828,43.3187,43.3729,138273.04357822,0
+VMBS.US,D,20130320,000000,43.3659,43.3828,43.284,43.3275,151336.5231282,0
+VMBS.US,D,20130321,000000,43.3177,43.3572,43.2574,43.3177,144059.68718544,0
+VMBS.US,D,20130322,000000,43.2474,43.3364,43.2474,43.3177,41481.406894004,0
+VMBS.US,D,20130325,000000,43.3364,43.3513,43.2673,43.3434,139673.13596954,0
+VMBS.US,D,20130326,000000,43.3572,43.3572,43.3088,43.3483,91113.315481814,0
+VMBS.US,D,20130327,000000,43.3729,43.3997,43.3177,43.3275,126079.18034361,0
+VMBS.US,D,20130328,000000,43.3928,43.3928,43.3018,43.3068,92096.315996618,0
+VMBS.US,D,20130401,000000,43.3591,43.4203,43.3523,43.3591,96835.168117931,0
+VMBS.US,D,20130402,000000,43.4738,43.4738,43.3938,43.4539,85862.209745163,0
+VMBS.US,D,20130403,000000,43.4954,43.5252,43.4293,43.5252,128904.67409934,0
+VMBS.US,D,20130404,000000,43.5321,43.5824,43.4412,43.5824,82588.240986282,0
+VMBS.US,D,20130405,000000,43.5182,43.6258,43.5182,43.5616,94048.144001294,0
+VMBS.US,D,20130408,000000,43.6001,43.6179,43.4836,43.5388,97331.223990489,0
+VMBS.US,D,20130409,000000,43.4017,43.4954,43.4017,43.4293,151190.74344321,0
+VMBS.US,D,20130410,000000,43.3848,43.4886,43.3669,43.4017,574391.19370624,0
+VMBS.US,D,20130411,000000,43.4017,43.5082,43.4017,43.4738,87235.980804472,0
+VMBS.US,D,20130412,000000,43.4017,43.5112,43.4017,43.5032,55284.920817122,0
+VMBS.US,D,20130415,000000,43.5736,43.5736,43.4886,43.5182,101600.34157126,0
+VMBS.US,D,20130416,000000,43.4648,43.5032,43.4372,43.4462,93596.631921374,0
+VMBS.US,D,20130417,000000,43.5032,43.5182,43.4648,43.4954,62232.740109704,0
+VMBS.US,D,20130418,000000,43.4886,43.5032,43.4648,43.4954,77542.644111122,0
+VMBS.US,D,20130419,000000,43.5182,43.5182,43.4738,43.4944,14732.859414972,0
+VMBS.US,D,20130422,000000,43.4738,43.5182,43.4738,43.4954,53306.771480432,0
+VMBS.US,D,20130423,000000,43.4954,43.5112,43.4648,43.4738,111603.46009522,0
+VMBS.US,D,20130424,000000,43.5032,43.5032,43.4462,43.4548,58651.014238051,0
+VMBS.US,D,20130425,000000,43.4372,43.5122,43.4293,43.4738,129610.28826908,0
+VMBS.US,D,20130426,000000,43.4372,43.5112,43.4372,43.5112,112174.43052814,0
+VMBS.US,D,20130429,000000,43.4548,43.5112,43.4548,43.5112,41581.63042744,0
+VMBS.US,D,20130430,000000,43.5202,43.5616,43.5152,43.5202,227950.83410639,0
+VMBS.US,D,20130501,000000,43.4924,43.5428,43.4924,43.5282,51001.630211424,0
+VMBS.US,D,20130502,000000,43.5202,43.5784,43.5152,43.5616,79734.401180688,0
+VMBS.US,D,20130503,000000,43.5082,43.5082,43.4342,43.4509,36113.879881143,0
+VMBS.US,D,20130506,000000,43.4598,43.4924,43.4342,43.4698,181995.81312906,0
+VMBS.US,D,20130507,000000,43.4777,43.4836,43.4342,43.4598,66990.827050566,0
+VMBS.US,D,20130508,000000,43.4499,43.5013,43.4342,43.4412,127273.76387344,0
+VMBS.US,D,20130509,000000,43.3878,43.4342,43.3553,43.3553,136865.86467444,0
+VMBS.US,D,20130510,000000,43.3639,43.3977,43.2524,43.3245,75012.759161075,0
+VMBS.US,D,20130513,000000,43.281,43.3414,43.2464,43.2713,150465.89445392,0
+VMBS.US,D,20130514,000000,43.289,43.3147,43.213,43.2385,56645.531210424,0
+VMBS.US,D,20130515,000000,43.2968,43.2968,43.204,43.2385,77555.804777127,0
+VMBS.US,D,20130516,000000,43.2385,43.3245,43.2385,43.2968,96589.164899499,0
+VMBS.US,D,20130517,000000,43.2713,43.2968,43.204,43.2298,75727.484561128,0
+VMBS.US,D,20130520,000000,43.2385,43.2643,43.1299,43.1349,104690.06100605,0
+VMBS.US,D,20130521,000000,43.1299,43.1724,43.1024,43.1724,134727.76262781,0
+VMBS.US,D,20130522,000000,43.2544,43.289,43.0677,43.0677,67349.202109517,0
+VMBS.US,D,20130523,000000,43.1419,43.1498,43.0252,43.0341,59220.972312031,0
+VMBS.US,D,20130524,000000,43.1103,43.1419,43.0155,43.0155,67424.116669862,0
+VMBS.US,D,20130528,000000,43.0155,43.05,42.886,42.8919,76618.360413886,0
+VMBS.US,D,20130529,000000,42.8227,42.9067,42.808,42.8652,112132.92381227,0
+VMBS.US,D,20130530,000000,42.8652,42.9501,42.8652,42.9166,65173.642782726,0
+VMBS.US,D,20130531,000000,42.9335,42.9335,42.7981,42.8909,255261.24078802,0
+VMBS.US,D,20130603,000000,42.7862,42.9779,42.7862,42.8237,266509.560788,0
+VMBS.US,D,20130604,000000,42.8237,42.8949,42.7862,42.8584,49134.840356327,0
+VMBS.US,D,20130605,000000,42.8405,42.8495,42.7773,42.8109,34222.793411881,0
+VMBS.US,D,20130606,000000,42.7507,42.9601,42.7507,42.9017,109180.88519109,0
+VMBS.US,D,20130607,000000,42.8326,42.9196,42.8021,42.8326,19370.475643927,0
+VMBS.US,D,20130610,000000,42.7181,42.8109,42.6777,42.7684,27719.399686754,0
+VMBS.US,D,20130611,000000,42.6777,42.8326,42.6637,42.8326,52364.265322573,0
+VMBS.US,D,20130612,000000,42.7417,42.8109,42.7022,42.7022,33652.835337901,0
+VMBS.US,D,20130613,000000,42.7022,42.9008,42.7022,42.9008,56724.495206463,0
+VMBS.US,D,20130614,000000,42.9364,43.0272,42.9117,42.9769,21739.395525121,0
+VMBS.US,D,20130617,000000,42.9521,42.9779,42.888,42.8949,64336.421952919,0
+VMBS.US,D,20130618,000000,42.8405,42.9511,42.8326,42.9196,39525.529453633,0
+VMBS.US,D,20130619,000000,42.969,42.969,42.6637,42.6884,56258.810101613,0
+VMBS.US,D,20130620,000000,42.5185,42.6213,42.4356,42.4672,91388.677109029,0
+VMBS.US,D,20130621,000000,42.4277,42.5107,42.2134,42.2409,154022.31135248,0
+VMBS.US,D,20130624,000000,42.0098,42.2232,41.8548,42.1382,169178.33679751,0
+VMBS.US,D,20130625,000000,42.1797,42.1797,42.0138,42.1402,160945.83403089,0
+VMBS.US,D,20130626,000000,42.155,42.232,42.0611,42.2054,107412.29415157,0
+VMBS.US,D,20130627,000000,42.2824,42.4751,42.2824,42.4751,962661.21166982,0
+VMBS.US,D,20130628,000000,42.4483,42.5412,42.4078,42.4977,825569.59095543,0
+VMBS.US,D,20130701,000000,42.4957,42.557,42.4523,42.5205,508784.26130422,0
+VMBS.US,D,20130702,000000,42.5136,42.6153,42.4977,42.5985,309500.39483706,0
+VMBS.US,D,20130703,000000,42.5481,42.6153,42.5047,42.5205,353681.76298028,0
+VMBS.US,D,20130705,000000,42.0364,42.1402,41.9257,42.0128,480359.24744772,0
+VMBS.US,D,20130708,000000,42.0276,42.2074,42.0276,42.1501,337245.10349691,0
+VMBS.US,D,20130709,000000,42.1797,42.3624,42.1797,42.2933,322016.18820939,0
+VMBS.US,D,20130710,000000,42.2607,42.2775,42.0543,42.0543,123150.42597767,0
+VMBS.US,D,20130711,000000,42.234,42.3465,42.1797,42.2844,117772.77537557,0
+VMBS.US,D,20130712,000000,42.3329,42.4218,42.2262,42.2697,243882.32648689,0
+VMBS.US,D,20130715,000000,42.3101,42.4405,42.3031,42.3624,623366.08135265,0
+VMBS.US,D,20130716,000000,42.4602,42.4602,42.3485,42.4128,439928.6691164,0
+VMBS.US,D,20130717,000000,42.4957,42.5985,42.4523,42.5205,355923.12563711,0
+VMBS.US,D,20130718,000000,42.4682,42.5481,42.3803,42.4058,322936.42247092,0
+VMBS.US,D,20130719,000000,42.4297,42.6323,42.4297,42.6243,223200.84603691,0
+VMBS.US,D,20130722,000000,42.5481,42.6498,42.5481,42.5985,324820.42242773,0
+VMBS.US,D,20130723,000000,42.6153,42.6399,42.5294,42.557,238433.81076013,0
+VMBS.US,D,20130724,000000,42.4128,42.5047,42.3882,42.4731,230412.89100855,0
+VMBS.US,D,20130725,000000,42.3485,42.5432,42.3407,42.5383,13211.28395282,0
+VMBS.US,D,20130726,000000,42.5481,42.5985,42.5481,42.5896,161386.21016265,0
+VMBS.US,D,20130729,000000,42.4957,42.5383,42.4602,42.4957,182868.46652118,0
+VMBS.US,D,20130730,000000,42.5047,42.564,42.4218,42.4453,128029.99598937,0
+VMBS.US,D,20130731,000000,42.329,42.5185,42.1935,42.5097,123987.64680748,0
+VMBS.US,D,20130801,000000,42.4346,42.4346,42.2992,42.316,91235.810911567,0
+VMBS.US,D,20130802,000000,42.4513,42.6113,42.4513,42.5689,130499.13940398,0
+VMBS.US,D,20130805,000000,42.5689,42.6014,42.4918,42.5185,73245.180480491,0
+VMBS.US,D,20130806,000000,42.5689,42.5956,42.4592,42.5185,77834.203481115,0
+VMBS.US,D,20130807,000000,42.5442,42.6293,42.5353,42.5689,70480.428260173,0
+VMBS.US,D,20130808,000000,42.6943,42.6943,42.6113,42.6113,42638.533143665,0
+VMBS.US,D,20130809,000000,42.638,42.6777,42.56,42.6203,78437.569399572,0
+VMBS.US,D,20130812,000000,42.6627,42.7417,42.6044,42.6293,41174.662140158,0
+VMBS.US,D,20130813,000000,42.4662,42.5185,42.3941,42.4088,38754.111953859,0
+VMBS.US,D,20130814,000000,42.4188,42.4829,42.4088,42.4425,23894.70767344,0
+VMBS.US,D,20130815,000000,42.322,42.4038,42.2667,42.316,27852.018705743,0
+VMBS.US,D,20130816,000000,42.3388,42.3446,42.1085,42.1461,102010.34693532,0
+VMBS.US,D,20130819,000000,42.1185,42.1619,42.001,42.0168,45273.703421764,0
+VMBS.US,D,20130820,000000,42.1085,42.1817,42.1085,42.1699,52909.926782386,0
+VMBS.US,D,20130821,000000,42.1185,42.1837,41.991,41.991,27977.551212269,0
+VMBS.US,D,20130822,000000,42.0592,42.2134,41.9674,42.0088,41396.368744424,0
+VMBS.US,D,20130823,000000,42.0325,42.2469,42.0237,42.1777,50785.9977607,0
+VMBS.US,D,20130826,000000,42.329,42.3674,42.2667,42.3388,40985.351021447,0
+VMBS.US,D,20130827,000000,42.3594,42.4268,42.2992,42.4088,53670.208334,0
+VMBS.US,D,20130828,000000,42.2992,42.3594,42.2399,42.2814,67227.719038686,0
+VMBS.US,D,20130829,000000,42.1699,42.3764,42.1699,42.3446,23479.640514769,0
+VMBS.US,D,20130830,000000,42.3833,42.4248,42.3436,42.3594,78147.022388503,0
+VMBS.US,D,20130903,000000,42.1995,42.2272,42.0888,42.1995,38376.502075361,0
+VMBS.US,D,20130904,000000,42.2094,42.2784,42.1055,42.1145,30567.165338806,0
+VMBS.US,D,20130905,000000,42.0563,42.0563,41.8962,41.9062,89847.866827329,0
+VMBS.US,D,20130906,000000,42.0888,42.1511,42.0295,42.0799,85880.432205789,0
+VMBS.US,D,20130909,000000,42.2627,42.2627,42.1895,42.1895,121706.80215263,0
+VMBS.US,D,20130910,000000,42.1895,42.2094,42.1055,42.1055,30868.848298036,0
+VMBS.US,D,20130911,000000,42.1579,42.2548,42.1511,42.2548,51565.514131861,0
+VMBS.US,D,20130912,000000,42.2449,42.32,42.1659,42.2359,56734.6187957,0
+VMBS.US,D,20130913,000000,42.2094,42.3121,42.1895,42.2864,47104.04835561,0
+VMBS.US,D,20130916,000000,42.4701,42.5412,42.32,42.3349,111673.31286096,0
+VMBS.US,D,20130917,000000,42.3426,42.4078,42.3051,42.3574,60487.43332544,0
+VMBS.US,D,20130918,000000,42.3121,42.7981,42.2637,42.7329,121835.37173592,0
+VMBS.US,D,20130919,000000,42.6657,42.7211,42.5659,42.6173,39743.186622204,0
+VMBS.US,D,20130920,000000,42.6004,42.6826,42.5749,42.6419,102995.37216796,0
+VMBS.US,D,20130923,000000,42.6597,42.7329,42.5828,42.7329,68993.273001422,0
+VMBS.US,D,20130924,000000,42.7981,42.8366,42.7329,42.7981,48254.088092806,0
+VMBS.US,D,20130925,000000,42.7901,42.9491,42.7901,42.9412,96162.961792668,0
+VMBS.US,D,20130926,000000,42.8465,42.9166,42.8149,42.8465,39139.820703747,0
+VMBS.US,D,20130927,000000,42.8366,42.965,42.8286,42.9255,82713.773492806,0
+VMBS.US,D,20130930,000000,42.8939,42.968,42.8405,42.9107,28058.539926156,0
+VMBS.US,D,20131001,000000,42.8574,42.9008,42.8326,42.8939,53833.198120698,0
+VMBS.US,D,20131002,000000,42.9275,43.0025,42.9275,42.9364,52275.177737296,0
+VMBS.US,D,20131003,000000,43.0025,43.0795,42.9275,42.9591,30929.58983345,0
+VMBS.US,D,20131004,000000,42.9769,42.9769,42.8662,42.884,57315.71281784,0
+VMBS.US,D,20131007,000000,43.0025,43.0629,42.9196,42.9275,46160.529838826,0
+VMBS.US,D,20131008,000000,42.9521,42.9857,42.9008,42.9521,54055.917083887,0
+VMBS.US,D,20131009,000000,42.9107,42.968,42.8485,42.884,83686.650418375,0
+VMBS.US,D,20131010,000000,42.8574,42.8939,42.7575,42.8939,27455.174007697,0
+VMBS.US,D,20131011,000000,42.9946,43.0025,42.8574,42.8662,38249.957209913,0
+VMBS.US,D,20131014,000000,42.8485,42.9008,42.6854,42.6933,39326.094745687,0
+VMBS.US,D,20131015,000000,42.8237,42.8662,42.7665,42.7921,99634.340541652,0
+VMBS.US,D,20131016,000000,42.8326,42.9521,42.7575,42.9196,204076.37361142,0
+VMBS.US,D,20131017,000000,43.0115,43.1229,43.0115,43.1054,152394.43820334,0
+VMBS.US,D,20131018,000000,43.0954,43.1379,43.0629,43.0705,136449.78515685,0
+VMBS.US,D,20131021,000000,43.1458,43.1458,43.0371,43.044,88380.958747051,0
+VMBS.US,D,20131022,000000,43.2159,43.2484,43.1675,43.207,40289.860440942,0
+VMBS.US,D,20131023,000000,43.2405,43.2683,43.1675,43.2159,55035.880521919,0
+VMBS.US,D,20131024,000000,43.1813,43.2405,43.1606,43.1744,38131.511215853,0
+VMBS.US,D,20131025,000000,43.2238,43.2584,43.1913,43.2238,25536.7538475,0
+VMBS.US,D,20131028,000000,43.1813,43.3098,43.1813,43.292,352628.90969975,0
+VMBS.US,D,20131029,000000,43.2238,43.292,43.1913,43.2762,67867.529878394,0
+VMBS.US,D,20131030,000000,43.2762,43.3513,43.2159,43.2405,141607.75387251,0
+VMBS.US,D,20131031,000000,43.201,43.287,43.1329,43.1941,160796.00491019,0
+VMBS.US,D,20131101,000000,43.1329,43.1763,43.0649,43.1259,29216.678534741,0
+VMBS.US,D,20131104,000000,43.21,43.21,43.1546,43.1941,36403.414533289,0
+VMBS.US,D,20131105,000000,43.1763,43.1843,43.0984,43.0984,293589.14963504,0
+VMBS.US,D,20131106,000000,43.1546,43.1546,43.1083,43.1389,136496.35366733,0
+VMBS.US,D,20131107,000000,43.1546,43.21,43.1546,43.1843,101058.72954713,0
+VMBS.US,D,20131108,000000,42.9126,42.9975,42.9126,42.9295,120570.93544037,0
+VMBS.US,D,20131111,000000,42.9027,42.9295,42.8336,42.8515,149553.75906376,0
+VMBS.US,D,20131112,000000,42.8247,42.9126,42.8247,42.9126,271556.17002208,0
+VMBS.US,D,20131113,000000,42.9295,43.046,42.9216,43.0213,319328.37526726,0
+VMBS.US,D,20131114,000000,42.9975,43.1329,42.9975,43.0984,90515.011357973,0
+VMBS.US,D,20131115,000000,43.0815,43.1695,43.0735,43.1695,60466.173788044,0
+VMBS.US,D,20131118,000000,43.1478,43.2791,43.1478,43.2791,75821.633941022,0
+VMBS.US,D,20131119,000000,43.201,43.2614,43.1626,43.2358,78185.492027598,0
+VMBS.US,D,20131120,000000,43.1478,43.2614,43.055,43.055,153623.44193659,0
+VMBS.US,D,20131121,000000,42.9541,43.0905,42.9541,43.0649,662966.52536662,0
+VMBS.US,D,20131122,000000,42.9975,43.1259,42.9975,43.0815,400511.4620676,0
+VMBS.US,D,20131125,000000,43.0649,43.1161,43.0381,43.0905,1117834.5751185,0
+VMBS.US,D,20131126,000000,43.0815,43.1161,43.0381,43.055,145823.21643034,0
+VMBS.US,D,20131127,000000,43.0735,43.0735,42.8682,42.9461,281496.52229278,0
+VMBS.US,D,20131129,000000,42.8702,42.9906,42.8702,42.9481,86958.59445941,0
+VMBS.US,D,20131202,000000,42.9481,42.9729,42.7714,42.8051,408548.57956197,0
+VMBS.US,D,20131203,000000,42.8534,42.9057,42.8207,42.8277,257921.7200392,0
+VMBS.US,D,20131204,000000,42.6498,42.7615,42.6498,42.73,213901.31696484,0
+VMBS.US,D,20131205,000000,42.6727,42.7714,42.6727,42.7377,200035.03678845,0
+VMBS.US,D,20131206,000000,42.7211,42.8455,42.7211,42.8129,172526.20775781,0
+VMBS.US,D,20131209,000000,42.8455,42.9402,42.8455,42.9325,111426.2972836,0
+VMBS.US,D,20131210,000000,42.9146,43.0005,42.8978,42.9246,117594.60020502,0
+VMBS.US,D,20131211,000000,42.8632,42.9246,42.8455,42.8455,121234.03053532,0
+VMBS.US,D,20131212,000000,42.7377,42.8534,42.7377,42.7615,131645.1297055,0
+VMBS.US,D,20131213,000000,42.7812,42.8622,42.7447,42.7714,224986.64717812,0
+VMBS.US,D,20131216,000000,42.8889,42.8889,42.7891,42.7891,98640.204078688,0
+VMBS.US,D,20131217,000000,42.9146,42.9325,42.8632,42.9146,71618.319690286,0
+VMBS.US,D,20131218,000000,42.8455,42.964,42.7961,42.8207,197040.47909249,0
+VMBS.US,D,20131219,000000,42.6323,42.7547,42.6323,42.6904,182643.72284015,0
+VMBS.US,D,20131220,000000,42.6904,42.8475,42.6904,42.8129,342982.14151688,0
+VMBS.US,D,20131223,000000,42.7615,42.8692,42.7615,42.8692,117436.67221295,0
+VMBS.US,D,20131224,000000,42.8109,42.8109,42.6617,42.7575,78577.274931028,0
+VMBS.US,D,20131226,000000,42.7675,42.7675,42.638,42.6767,61906.760536309,0
+VMBS.US,D,20131227,000000,42.6293,42.7773,42.6293,42.6854,61831.845975963,0
+VMBS.US,D,20131230,000000,42.7348,42.8593,42.7348,42.8415,75318.491555999,0
+VMBS.US,D,20131231,000000,42.8177,42.8336,42.726,42.7507,54547.92352075,0
+VMBS.US,D,20140102,000000,42.8109,42.8593,42.7417,42.7417,45392.149415824,0
+VMBS.US,D,20140103,000000,42.7171,42.8415,42.7171,42.7575,252294.01678297,0
+VMBS.US,D,20140106,000000,42.8011,42.9117,42.8011,42.8247,64454.86794698,0
+VMBS.US,D,20140107,000000,42.8336,42.9491,42.8336,42.9285,115811.83614058,0
+VMBS.US,D,20140108,000000,42.8593,42.8672,42.8109,42.8247,166238.4464834,0
+VMBS.US,D,20140109,000000,42.8109,42.9017,42.7862,42.885,82260.23669504,0
+VMBS.US,D,20140110,000000,42.9531,43.1083,42.9531,43.0815,34973.963733184,0
+VMBS.US,D,20140113,000000,43.1468,43.2189,43.1249,43.1695,61006.773453241,0
+VMBS.US,D,20140114,000000,43.1546,43.1546,43.046,43.0649,97993.306726515,0
+VMBS.US,D,20140115,000000,42.9531,43.0649,42.9531,43.0381,44408.136542096,0
+VMBS.US,D,20140116,000000,43.0984,43.1546,43.0984,43.1468,153380.47579492,0
+VMBS.US,D,20140117,000000,43.1161,43.21,43.1161,43.1783,35218.954592691,0
+VMBS.US,D,20140121,000000,43.1546,43.2435,43.1546,43.2189,141683.68079179,0
+VMBS.US,D,20140122,000000,43.1546,43.201,43.1083,43.1389,145143.92359261,0
+VMBS.US,D,20140123,000000,43.1626,43.295,43.1626,43.2358,61945.230175406,0
+VMBS.US,D,20140124,000000,43.2693,43.3689,43.2614,43.3483,68750.306859763,0
+VMBS.US,D,20140127,000000,43.3048,43.3789,43.2435,43.2514,118768.93655639,0
+VMBS.US,D,20140128,000000,43.3048,43.3404,43.2435,43.3404,119479.61252074,0
+VMBS.US,D,20140129,000000,43.3225,43.4678,43.3225,43.4154,82955.727275544,0
+VMBS.US,D,20140130,000000,43.3631,43.4154,43.3543,43.4057,96924.255703208,0
+VMBS.US,D,20140131,000000,43.4588,43.4914,43.4154,43.4836,45450.866233392,0
+VMBS.US,D,20140203,000000,43.4598,43.6288,43.4598,43.602,84225.225365723,0
+VMBS.US,D,20140204,000000,43.602,43.6198,43.5331,43.5844,118055.22351525,0
+VMBS.US,D,20140205,000000,43.5755,43.5844,43.5122,43.5398,42902.758822722,0
+VMBS.US,D,20140206,000000,43.4817,43.5122,43.4548,43.5003,282486.60932005,0
+VMBS.US,D,20140207,000000,43.5666,43.6198,43.5252,43.5933,25695.694198502,0
+VMBS.US,D,20140210,000000,43.611,43.6378,43.5755,43.6198,32994.802037569,0
+VMBS.US,D,20140211,000000,43.5331,43.5331,43.4777,43.5052,106025.36242626,0
+VMBS.US,D,20140212,000000,43.4738,43.4738,43.3513,43.3838,91815.892574784,0
+VMBS.US,D,20140213,000000,43.4203,43.5182,43.4203,43.4886,90049.326253122,0
+VMBS.US,D,20140214,000000,43.4886,43.4886,43.4007,43.4203,56488.615577269,0
+VMBS.US,D,20140218,000000,43.4462,43.5042,43.4007,43.4817,108425.66543408,0
+VMBS.US,D,20140219,000000,43.5042,43.5576,43.4203,43.4372,140796.85437472,0
+VMBS.US,D,20140220,000000,43.3513,43.4007,43.3374,43.3918,66374.300466102,0
+VMBS.US,D,20140221,000000,43.3374,43.4293,43.3374,43.4104,22965.362181586,0
+VMBS.US,D,20140224,000000,43.4007,43.4203,43.3739,43.4203,35537.847653621,0
+VMBS.US,D,20140225,000000,43.4954,43.5292,43.4924,43.5182,33114.260390552,0
+VMBS.US,D,20140226,000000,43.5331,43.5972,43.5142,43.5933,50026.728568008,0
+VMBS.US,D,20140227,000000,43.5666,43.6555,43.5666,43.6288,35875.975534099,0
+VMBS.US,D,20140228,000000,43.611,43.6457,43.5666,43.6198,65801.305315351,0
+VMBS.US,D,20140303,000000,43.6912,43.7077,43.6318,43.7077,30947.812294075,0
+VMBS.US,D,20140304,000000,43.6822,43.6822,43.5516,43.5606,31358.830017051,0
+VMBS.US,D,20140305,000000,43.5359,43.5874,43.5272,43.5784,30586.400158355,0
+VMBS.US,D,20140306,000000,43.5152,43.5418,43.4827,43.5272,43428.173104063,0
+VMBS.US,D,20140307,000000,43.3948,43.4578,43.3669,43.4037,52864.370630825,0
+VMBS.US,D,20140310,000000,43.4578,43.4984,43.4134,43.4767,51504.772596446,0
+VMBS.US,D,20140311,000000,43.4134,43.4767,43.3719,43.4767,86563.774479211,0
+VMBS.US,D,20140312,000000,43.4578,43.5418,43.4578,43.5272,55599.764442358,0
+VMBS.US,D,20140313,000000,43.4322,43.6822,43.4322,43.6822,122546.04770029,0
+VMBS.US,D,20140314,000000,43.7077,43.7077,43.6159,43.6486,65767.897470873,0
+VMBS.US,D,20140317,000000,43.5962,43.606,43.5359,43.5606,59323.220563313,0
+VMBS.US,D,20140318,000000,43.5152,43.5874,43.5152,43.5874,38442.305405395,0
+VMBS.US,D,20140319,000000,43.605,43.614,43.3669,43.4678,84892.369896367,0
+VMBS.US,D,20140320,000000,43.3117,43.3948,43.3117,43.3611,41949.116716703,0
+VMBS.US,D,20140321,000000,43.3769,43.4767,43.3669,43.4233,87173.21455121,0
+VMBS.US,D,20140324,000000,43.3948,43.4767,43.3948,43.4678,113437.85446477,0
+VMBS.US,D,20140325,000000,43.3769,43.4678,43.3533,43.4322,53015.212110438,0
+VMBS.US,D,20140326,000000,43.4678,43.5202,43.4233,43.4827,69016.557256665,0
+VMBS.US,D,20140327,000000,43.4767,43.5784,43.4767,43.4984,161867.08065136,0
+VMBS.US,D,20140328,000000,43.4678,43.5202,43.4322,43.4827,34413.116889516,0
+VMBS.US,D,20140331,000000,43.4037,43.4678,43.3533,43.4678,152815.57951556,0
+VMBS.US,D,20140401,000000,43.4253,43.4608,43.3977,43.4422,58871.708483394,0
+VMBS.US,D,20140402,000000,43.3639,43.4057,43.3324,43.3553,71982.768902776,0
+VMBS.US,D,20140403,000000,43.3147,43.4065,43.3147,43.3977,76140.527001953,0
+VMBS.US,D,20140404,000000,43.4509,43.5636,43.4509,43.5222,45966.156925498,0
+VMBS.US,D,20140407,000000,43.6159,43.6535,43.5893,43.6338,31847.799377145,0
+VMBS.US,D,20140408,000000,43.6672,43.6892,43.5982,43.6772,135324.04203381,0
+VMBS.US,D,20140409,000000,43.6338,43.7107,43.5893,43.6672,329215.07251501,0
+VMBS.US,D,20140410,000000,43.7019,43.8284,43.7019,43.7522,38817.890566045,0
+VMBS.US,D,20140411,000000,43.783,43.8451,43.7512,43.8185,28369.334115698,0
+VMBS.US,D,20140414,000000,43.7581,43.7671,43.7107,43.7107,74569.345952544,0
+VMBS.US,D,20140415,000000,43.7512,43.7918,43.6417,43.7581,82977.999171863,0
+VMBS.US,D,20140416,000000,43.6852,43.7425,43.6672,43.7186,109491.67938062,0
+VMBS.US,D,20140417,000000,43.6515,43.7256,43.5222,43.5448,35737.282361568,0
+VMBS.US,D,20140421,000000,43.5302,43.6248,43.5302,43.5536,65013.6900728,0
+VMBS.US,D,20140422,000000,43.5804,43.5982,43.5359,43.5716,297167.83842992,0
+VMBS.US,D,20140423,000000,43.6852,43.7186,43.6417,43.6583,81710.525799531,0
+VMBS.US,D,20140424,000000,43.6852,43.7512,43.6852,43.7425,58737.064746556,0
+VMBS.US,D,20140425,000000,43.783,43.8095,43.7425,43.7581,21650.307939845,0
+VMBS.US,D,20140428,000000,43.7918,43.7986,43.7107,43.7256,21650.307939845,0
+VMBS.US,D,20140429,000000,43.6931,43.7236,43.6672,43.7019,148197.19810615,0
+VMBS.US,D,20140430,000000,43.7512,43.8639,43.7019,43.8095,35631.997033514,0
+VMBS.US,D,20140501,000000,43.7976,43.942,43.7976,43.9201,52925.11216624,0
+VMBS.US,D,20140502,000000,43.9004,43.9884,43.7976,43.942,166027.8758273,0
+VMBS.US,D,20140505,000000,43.9983,43.9983,43.8718,43.9351,22194.957040737,0
+VMBS.US,D,20140506,000000,43.9605,44.0169,43.9321,43.9725,40965.103842975,0
+VMBS.US,D,20140507,000000,44.007,44.094,43.951,44.0674,74498.480827893,0
+VMBS.US,D,20140508,000000,44.0763,44.1277,44.0329,44.1108,137844.81575356,0
+VMBS.US,D,20140509,000000,44.0575,44.0674,43.9894,44.0397,49038.666258586,0
+VMBS.US,D,20140512,000000,43.9983,43.9983,43.9321,43.9605,18048.334889721,0
+VMBS.US,D,20140513,000000,44.007,44.0417,43.9705,44.0417,43183.182244556,0
+VMBS.US,D,20140514,000000,44.0763,44.1602,44.0763,44.1602,21731.296653734,0
+VMBS.US,D,20140515,000000,44.1198,44.2817,44.1198,44.1949,37491.700376146,0
+VMBS.US,D,20140516,000000,44.1602,44.1859,44.1108,44.1424,26074.316435924,0
+VMBS.US,D,20140519,000000,44.176,44.1849,44.104,44.104,56055.325957973,0
+VMBS.US,D,20140520,000000,44.1108,44.1671,44.096,44.1602,27478.45826294,0
+VMBS.US,D,20140521,000000,44.1949,44.2204,44.1514,44.1978,23093.931764881,0
+VMBS.US,D,20140522,000000,44.2283,44.2283,44.1681,44.2125,26641.237433133,0
+VMBS.US,D,20140523,000000,44.1959,44.2747,44.1959,44.2047,36936.927686019,0
+VMBS.US,D,20140527,000000,44.2562,44.2817,44.1671,44.2817,52103.076720285,0
+VMBS.US,D,20140528,000000,44.2817,44.4387,44.2817,44.4053,58352.368355593,0
+VMBS.US,D,20140529,000000,44.4298,44.4566,44.34,44.34,56218.31574467,0
+VMBS.US,D,20140530,000000,44.3153,44.3222,44.2463,44.2976,87411.118898254,0
+VMBS.US,D,20140602,000000,44.2619,44.3115,44.2087,44.2619,85176.842753895,0
+VMBS.US,D,20140603,000000,44.2619,44.2619,44.1325,44.1325,40099.536963308,0
+VMBS.US,D,20140604,000000,44.1247,44.2174,44.1168,44.1474,17412.573485708,0
+VMBS.US,D,20140605,000000,44.1325,44.2619,44.1325,44.2423,37987.756248704,0
+VMBS.US,D,20140606,000000,44.337,44.337,44.2087,44.2174,28124.343256189,0
+VMBS.US,D,20140609,000000,44.2323,44.2323,44.1325,44.1959,45028.712562257,0
+VMBS.US,D,20140610,000000,44.1325,44.1819,44.107,44.1641,47259.951629843,0
+VMBS.US,D,20140611,000000,44.1998,44.2087,44.1247,44.1641,22158.512119486,0
+VMBS.US,D,20140612,000000,44.1384,44.2797,44.1384,44.2423,40269.613262471,0
+VMBS.US,D,20140613,000000,44.107,44.2174,44.107,44.1909,28998.009007245,0
+VMBS.US,D,20140616,000000,44.2174,44.2254,44.1641,44.1998,120399.84678228,0
+VMBS.US,D,20140617,000000,44.2174,44.2254,44.1178,44.1384,38292.476284703,0
+VMBS.US,D,20140618,000000,44.1819,44.2936,44.1641,44.2877,28257.974634102,0
+VMBS.US,D,20140619,000000,44.3609,44.3609,44.2174,44.2423,102134.86708291,0
+VMBS.US,D,20140620,000000,44.2174,44.3192,44.2174,44.2877,73955.85644485,0
+VMBS.US,D,20140623,000000,44.3697,44.3755,44.3192,44.3281,94522.940336457,0
+VMBS.US,D,20140624,000000,44.3509,44.3509,44.2877,44.3429,84778.985696925,0
+VMBS.US,D,20140625,000000,44.4437,44.4437,44.3697,44.4113,55067.263648551,0
+VMBS.US,D,20140626,000000,44.3755,44.4616,44.3755,44.3834,35042.804139986,0
+VMBS.US,D,20140627,000000,44.4437,44.4872,44.4113,44.4209,19113.336477334,0
+VMBS.US,D,20140630,000000,44.4437,44.4792,44.3834,44.4209,47973.664670972,0
+VMBS.US,D,20140701,000000,44.4367,44.4367,44.3439,44.3764,184647.18114992,0
+VMBS.US,D,20140702,000000,44.3844,44.3844,44.2629,44.3291,76775.276047042,0
+VMBS.US,D,20140703,000000,44.2946,44.341,44.2463,44.3202,16383.00446042,0
+VMBS.US,D,20140707,000000,44.3202,44.3439,44.2629,44.3291,50722.219148513,0
+VMBS.US,D,20140708,000000,44.3707,44.4033,44.3202,44.3619,120968.79249734,0
+VMBS.US,D,20140709,000000,44.3124,44.4142,44.2728,44.3755,63358.483232734,0
+VMBS.US,D,20140710,000000,44.3619,44.4219,44.337,44.3707,24940.474441506,0
+VMBS.US,D,20140711,000000,44.3439,44.4822,44.3439,44.4596,190259.6990223,0
+VMBS.US,D,20140714,000000,44.3439,44.4043,44.3439,44.3707,31255.569406845,0
+VMBS.US,D,20140715,000000,44.3439,44.3648,44.2886,44.3202,118120.01448636,0
+VMBS.US,D,20140716,000000,44.3202,44.3291,44.2738,44.3124,46518.904897777,0
+VMBS.US,D,20140717,000000,44.3619,44.4626,44.339,44.4447,86409.895922826,0
+VMBS.US,D,20140718,000000,44.4033,44.4033,44.3439,44.3707,50161.372304844,0
+VMBS.US,D,20140721,000000,44.4367,44.4704,44.3519,44.4161,80590.856830044,0
+VMBS.US,D,20140722,000000,44.4367,44.4537,44.3439,44.4367,31764.785945411,0
+VMBS.US,D,20140723,000000,44.4704,44.4704,44.3726,44.4123,42593.989351028,0
+VMBS.US,D,20140724,000000,44.3429,44.3429,44.2807,44.3124,41141.254295678,0
+VMBS.US,D,20140725,000000,44.2807,44.3619,44.2807,44.3619,44837.376725697,0
+VMBS.US,D,20140728,000000,44.3764,44.3844,44.3202,44.3658,103514.71229576,0
+VMBS.US,D,20140729,000000,44.3619,44.4123,44.3519,44.3943,35327.276997515,0
+VMBS.US,D,20140730,000000,44.3202,44.3291,44.173,44.2008,74507.592058205,0
+VMBS.US,D,20140731,000000,44.2333,44.2946,44.1829,44.2718,71417.872623416,0
+VMBS.US,D,20140801,000000,44.336,44.3923,44.2787,44.336,75706.225023732,0
+VMBS.US,D,20140804,000000,44.4259,44.4517,44.3745,44.4103,90099.944199303,0
+VMBS.US,D,20140805,000000,44.3824,44.4348,44.336,44.4013,111666.22634849,0
+VMBS.US,D,20140806,000000,44.4684,44.4862,44.3824,44.4427,95498.854338795,0
+VMBS.US,D,20140807,000000,44.3499,44.4862,44.3499,44.4684,83722.0829807,0
+VMBS.US,D,20140808,000000,44.4517,44.5406,44.4259,44.4517,32748.798819137,0
+VMBS.US,D,20140811,000000,44.4477,44.4517,44.3923,44.4348,26796.128348441,0
+VMBS.US,D,20140812,000000,44.3687,44.4616,44.3687,44.4199,54736.222280538,0
+VMBS.US,D,20140813,000000,44.4862,44.512,44.4782,44.503,717266.4209511,0
+VMBS.US,D,20140814,000000,44.512,44.5959,44.4199,44.503,133871.30697846,0
+VMBS.US,D,20140815,000000,44.578,44.6403,44.507,44.5959,1440195.9777208,0
+VMBS.US,D,20140818,000000,44.5573,44.5711,44.4684,44.5316,116416.21441796,0
+VMBS.US,D,20140819,000000,44.578,44.578,44.4616,44.4616,265809.00841288,0
+VMBS.US,D,20140820,000000,44.503,44.5266,44.4103,44.4427,437515.20544257,0
+VMBS.US,D,20140821,000000,44.4348,44.512,44.3774,44.4782,144169.02194919,0
+VMBS.US,D,20140822,000000,44.503,44.5396,44.4348,44.5149,168075.87792972,0
+VMBS.US,D,20140825,000000,44.5555,44.5583,44.4684,44.5555,134899.86364482,0
+VMBS.US,D,20140826,000000,44.578,44.578,44.4862,44.5217,49355.534601669,0
+VMBS.US,D,20140827,000000,44.578,44.5959,44.4684,44.5406,377434.74040442,0
+VMBS.US,D,20140828,000000,44.5869,44.5959,44.5217,44.5406,35334.363509979,0
+VMBS.US,D,20140829,000000,44.5711,44.6303,44.5555,44.5869,56641.48177473,0
+VMBS.US,D,20140902,000000,44.5415,44.5415,44.4802,44.504,31216.087408826,0
+VMBS.US,D,20140903,000000,44.5495,44.5969,44.4872,44.5969,28129.405050807,0
+VMBS.US,D,20140904,000000,44.6058,44.6058,44.513,44.5425,50357.769936022,0
+VMBS.US,D,20140905,000000,44.6827,44.6827,44.5515,44.579,63535.646044362,0
+VMBS.US,D,20140908,000000,44.5839,44.6592,44.5326,44.5495,106847.39787222,0
+VMBS.US,D,20140909,000000,44.4872,44.5415,44.4872,44.5227,46114.973687265,0
+VMBS.US,D,20140910,000000,44.4616,44.4616,44.3933,44.4023,95950.366418716,0
+VMBS.US,D,20140911,000000,44.4872,44.4872,44.4023,44.4023,79650.37539003,0
+VMBS.US,D,20140912,000000,44.2936,44.3429,44.2867,44.3035,97992.294367592,0
+VMBS.US,D,20140915,000000,44.3697,44.3834,44.3035,44.3755,95406.729676749,0
+VMBS.US,D,20140916,000000,44.3281,44.4269,44.3281,44.3509,34597.366213609,0
+VMBS.US,D,20140917,000000,44.3933,44.4023,44.2936,44.2936,105862.37263956,0
+VMBS.US,D,20140918,000000,44.3609,44.3609,44.2619,44.3212,66962.481000705,0
+VMBS.US,D,20140919,000000,44.4023,44.4259,44.34,44.4063,61534.212452428,0
+VMBS.US,D,20140922,000000,44.3933,44.4694,44.3933,44.4616,19712.652960098,0
+VMBS.US,D,20140923,000000,44.4952,44.513,44.4358,44.504,43070.810404038,0
+VMBS.US,D,20140924,000000,44.4952,44.504,44.4209,44.4358,91581.02530451,0
+VMBS.US,D,20140925,000000,44.4527,44.5721,44.4527,44.5495,127551.15021851,0
+VMBS.US,D,20140926,000000,44.5415,44.5415,44.4527,44.4694,183326.05275465,0
+VMBS.US,D,20140929,000000,44.5969,44.6058,44.5415,44.5642,2004584.052903,0
+VMBS.US,D,20140930,000000,44.5495,44.5731,44.5227,44.5495,55721.247513189,0
+VMBS.US,D,20141001,000000,44.6412,44.7311,44.6313,44.7174,204654.43055679,0
+VMBS.US,D,20141002,000000,44.7578,44.7687,44.6827,44.6936,53218.69625408,0
+VMBS.US,D,20141003,000000,44.6759,44.739,44.6412,44.7223,67689.354707843,0
+VMBS.US,D,20141006,000000,44.7311,44.7925,44.6797,44.7746,54065.0283142,0
+VMBS.US,D,20141007,000000,44.834,44.904,44.8191,44.8872,211127.4535142,0
+VMBS.US,D,20141008,000000,44.914,44.9623,44.8013,44.9554,48532.486796792,0
+VMBS.US,D,20141009,000000,44.9317,44.9435,44.834,44.8428,47998.973644063,0
+VMBS.US,D,20141010,000000,44.8615,44.8783,44.7678,44.834,69721.159067482,0
+VMBS.US,D,20141013,000000,46.5468,46.5468,44.7925,44.9554,51028.963902359,0
+VMBS.US,D,20141014,000000,44.987,45.0305,44.8793,45.0227,267845.87456713,0
+VMBS.US,D,20141015,000000,45.1549,45.3644,44.9405,45.0471,258750.84199762,0
+VMBS.US,D,20141016,000000,45.071,45.1412,44.8952,44.9227,168887.78978644,0
+VMBS.US,D,20141017,000000,44.9673,45.0137,44.9227,44.9801,81709.513440607,0
+VMBS.US,D,20141020,000000,45.0227,45.0591,44.9723,45.0404,24109.32776524,0
+VMBS.US,D,20141021,000000,45.0057,45.0471,44.9208,44.9801,42683.076936303,0
+VMBS.US,D,20141022,000000,45.0227,45.0305,44.9475,44.9969,47618.326688793,0
+VMBS.US,D,20141023,000000,44.9623,44.9723,44.8714,44.8872,313311.92618437,0
+VMBS.US,D,20141024,000000,44.987,45.0137,44.9227,44.9475,236757.34438268,0
+VMBS.US,D,20141027,000000,44.9723,44.9988,44.9317,44.9623,156575.48055775,0
+VMBS.US,D,20141028,000000,45.0137,45.0137,44.914,44.9317,113290.05006192,0
+VMBS.US,D,20141029,000000,44.914,44.9317,44.7578,44.8952,128995.78640245,0
+VMBS.US,D,20141030,000000,44.904,44.9554,44.8615,44.9317,278071.71205429,0
+VMBS.US,D,20141031,000000,44.9317,44.9514,44.834,44.914,124422.96114462,0
+VMBS.US,D,20141103,000000,44.9623,44.9623,44.834,44.8952,184524.68572017,0
+VMBS.US,D,20141104,000000,44.9723,44.9723,44.9227,44.9435,194153.23144241,0
+VMBS.US,D,20141105,000000,44.8615,44.9554,44.8615,44.914,91698.458939647,0
+VMBS.US,D,20141106,000000,44.9405,44.9554,44.8754,44.8952,88722.1237043,0
+VMBS.US,D,20141107,000000,44.9723,45.0305,44.9723,45.0137,113292.07477977,0
+VMBS.US,D,20141110,000000,45.0404,45.0404,44.904,44.9405,148195.1733883,0
+VMBS.US,D,20141111,000000,44.9405,44.9475,44.8714,44.8952,39503.257557315,0
+VMBS.US,D,20141112,000000,44.9317,45.0028,44.8793,44.8793,75544.247595959,0
+VMBS.US,D,20141113,000000,44.9623,44.9801,44.904,44.9623,57258.008359195,0
+VMBS.US,D,20141114,000000,44.9475,45.0057,44.914,44.988,31025.763931191,0
+VMBS.US,D,20141117,000000,44.987,45.0631,44.9623,45.0057,74134.031615401,0
+VMBS.US,D,20141118,000000,45.0471,45.0551,45.0057,45.0404,171160.53556988,0
+VMBS.US,D,20141119,000000,45.0137,45.0424,44.9475,44.9475,137157.42404443,0
+VMBS.US,D,20141120,000000,45.0878,45.0878,45.0057,45.0799,60038.958322291,0
+VMBS.US,D,20141121,000000,45.072,45.0965,45.0404,45.0631,218493.37704223,0
+VMBS.US,D,20141124,000000,45.0965,45.1372,45.0501,45.1372,186371.22839679,0
+VMBS.US,D,20141125,000000,45.1035,45.2053,45.1035,45.1786,97874.860732455,0
+VMBS.US,D,20141126,000000,45.1618,45.2231,45.1618,45.1717,99470.33839603,0
+VMBS.US,D,20141128,000000,45.1618,45.232,45.1372,45.232,43193.305833792,0
+VMBS.US,D,20141201,000000,45.31,45.32,45.1826,45.2201,190874.20088891,0
+VMBS.US,D,20141202,000000,45.2191,45.2201,45.1598,45.1915,305879.1869674,0
+VMBS.US,D,20141203,000000,45.2033,45.2033,45.1441,45.2033,432002.91110363,0
+VMBS.US,D,20141204,000000,45.1935,45.2388,45.1737,45.229,62683.239830701,0
+VMBS.US,D,20141205,000000,45.1935,45.1935,45.0531,45.1254,283077.82693144,0
+VMBS.US,D,20141208,000000,45.1776,45.1846,45.1104,45.1529,87458.699767662,0
+VMBS.US,D,20141209,000000,45.1776,45.2388,45.1441,45.1688,272377.19310911,0
+VMBS.US,D,20141210,000000,45.1568,45.2833,45.1568,45.2636,284381.74522502,0
+VMBS.US,D,20141211,000000,45.2113,45.2547,45.1598,45.2547,163030.28105456,0
+VMBS.US,D,20141212,000000,45.2033,45.3535,45.2033,45.3455,358165.50065286,0
+VMBS.US,D,20141215,000000,45.2547,45.4029,45.2388,45.2388,580309.44397354,0
+VMBS.US,D,20141216,000000,45.3969,45.3969,45.2478,45.31,515052.78775907,0
+VMBS.US,D,20141217,000000,45.3386,45.3386,45.2388,45.2636,799473.00262319,0
+VMBS.US,D,20141218,000000,45.229,45.4029,45.1776,45.4029,371709.85069153,0
+VMBS.US,D,20141219,000000,45.2736,45.31,45.2388,45.2388,328769.63458864,0
+VMBS.US,D,20141222,000000,45.2833,45.2833,45.1846,45.2388,138135.36276462,0
+VMBS.US,D,20141223,000000,45.1648,45.2251,45.1134,45.1302,832153.97339445,0
+VMBS.US,D,20141224,000000,45.0414,45.1648,45.0335,45.1451,159212.67555371,0
+VMBS.US,D,20141226,000000,45.1896,45.2073,45.1224,45.1896,36081.484395588,0
+VMBS.US,D,20141229,000000,45.1993,45.2596,45.1737,45.2211,195260.75210481,0
+VMBS.US,D,20141230,000000,45.3347,45.3347,45.1993,45.2251,363080.50322687,0
+VMBS.US,D,20141231,000000,45.2794,45.2794,45.2162,45.2696,105857.31084495,0
+VMBS.US,D,20150102,000000,45.3347,45.3693,45.2162,45.3435,223522.77617461,0
+VMBS.US,D,20150105,000000,45.4364,45.4591,45.3693,45.4513,222315.03197878,0
+VMBS.US,D,20150106,000000,45.4591,45.5679,45.4513,45.55,336079.87837586,0
+VMBS.US,D,20150107,000000,45.4858,45.4858,45.4097,45.4296,179370.76644018,0
+VMBS.US,D,20150108,000000,45.2972,45.4097,45.2882,45.3763,306720.4572329,0
+VMBS.US,D,20150109,000000,45.3763,45.5145,45.3763,45.4591,156131.05499031,0
+VMBS.US,D,20150112,000000,45.4513,45.5067,45.4296,45.4591,270719.9615512,0
+VMBS.US,D,20150113,000000,45.4019,45.4997,45.4019,45.473,72803.791989807,0
+VMBS.US,D,20150114,000000,45.5401,45.5401,45.473,45.5067,561157.63785711,0
+VMBS.US,D,20150115,000000,45.4591,45.5767,45.4591,45.5767,328397.08650476,0
+VMBS.US,D,20150116,000000,45.4987,45.5214,45.4019,45.4324,160517.60620621,0
+VMBS.US,D,20150120,000000,45.4651,45.5067,45.4019,45.4444,143987.80970187,0
+VMBS.US,D,20150121,000000,45.4591,45.4591,45.3505,45.4513,100588.9950066,0
+VMBS.US,D,20150122,000000,45.4157,45.4828,45.385,45.4591,184980.24723579,0
+VMBS.US,D,20150123,000000,45.5254,45.55,45.4444,45.4868,607126.83185937,0
+VMBS.US,D,20150126,000000,45.4987,45.5067,45.3693,45.4444,804896.20937684,0
+VMBS.US,D,20150127,000000,45.473,45.5391,45.4364,45.4828,66856.183313729,0
+VMBS.US,D,20150128,000000,45.5067,45.6349,45.4591,45.5855,227037.68635731,0
+VMBS.US,D,20150129,000000,45.5401,45.56,45.4513,45.5067,473626.04824695,0
+VMBS.US,D,20150130,000000,45.6124,45.6667,45.5313,45.6667,511725.16397725,0
+VMBS.US,D,20150202,000000,45.466,45.6676,45.4631,45.6212,457381.73695907,0
+VMBS.US,D,20150203,000000,45.6134,45.6518,45.551,45.5865,83383.955100222,0
+VMBS.US,D,20150204,000000,45.5224,45.5954,45.4927,45.5689,72094.128384373,0
+VMBS.US,D,20150205,000000,45.6054,45.6212,45.5135,45.6134,77172.120745087,0
+VMBS.US,D,20150206,000000,45.5689,45.5944,45.4601,45.466,275062.98133339,0
+VMBS.US,D,20150209,000000,45.551,45.5689,45.474,45.474,93903.37667522,0
+VMBS.US,D,20150210,000000,45.5076,45.5224,45.4444,45.4927,86887.729334759,0
+VMBS.US,D,20150211,000000,45.5145,45.5323,45.4424,45.4927,143627.40992508,0
+VMBS.US,D,20150212,000000,45.5214,45.5323,45.4601,45.5115,277052.26661823,0
+VMBS.US,D,20150213,000000,45.4927,45.5689,45.4444,45.4444,81330.891203186,0
+VMBS.US,D,20150217,000000,45.4927,45.4997,45.3357,45.3693,332129.65385602,0
+VMBS.US,D,20150218,000000,45.4107,45.5145,45.3366,45.474,239655.72798091,0
+VMBS.US,D,20150219,000000,45.474,45.474,45.395,45.4513,53596.306132577,0
+VMBS.US,D,20150220,000000,45.4927,45.4997,45.3693,45.4107,154120.51016806,0
+VMBS.US,D,20150223,000000,45.4107,45.4927,45.4087,45.466,236059.82908432,0
+VMBS.US,D,20150224,000000,45.466,45.5905,45.395,45.56,148867.37971356,0
+VMBS.US,D,20150225,000000,45.5689,45.6518,45.474,45.551,542693.22344979,0
+VMBS.US,D,20150226,000000,45.5145,45.5224,45.4374,45.4513,139833.08867947,0
+VMBS.US,D,20150227,000000,45.5323,45.5776,45.4513,45.5145,138113.09086829,0
+VMBS.US,D,20150302,000000,45.6134,45.6134,45.4601,45.4927,57236.7488218,0
+VMBS.US,D,20150303,000000,45.5411,45.5411,45.4019,45.4927,156287.97062346,0
+VMBS.US,D,20150304,000000,45.4019,45.5323,45.4019,45.466,64361.730926009,0
+VMBS.US,D,20150305,000000,45.5323,45.5776,45.4444,45.551,92045.698050438,0
+VMBS.US,D,20150306,000000,45.4601,45.466,45.317,45.3773,303469.77272926,0
+VMBS.US,D,20150309,000000,45.3693,45.4838,45.3693,45.4296,526923.70849707,0
+VMBS.US,D,20150310,000000,45.474,45.4838,45.4296,45.4601,331383.54532933,0
+VMBS.US,D,20150311,000000,45.4927,45.4997,45.386,45.474,367716.09473798,0
+VMBS.US,D,20150312,000000,45.5411,45.5411,45.4374,45.474,808899.07656071,0
+VMBS.US,D,20150313,000000,45.4838,45.4997,45.4207,45.4374,168670.13261786,0
+VMBS.US,D,20150316,000000,45.5323,45.56,45.4601,45.56,116571.10533327,0
+VMBS.US,D,20150317,000000,45.5865,45.5865,45.5076,45.5411,210605.07630963,0
+VMBS.US,D,20150318,000000,45.5865,45.6953,45.4838,45.6518,650156.13554755,0
+VMBS.US,D,20150319,000000,45.6212,45.6518,45.551,45.6054,86902.914718613,0
+VMBS.US,D,20150320,000000,45.6359,45.6518,45.5776,45.6359,149050.61667874,0
+VMBS.US,D,20150323,000000,45.7042,45.7664,45.6212,45.7131,421910.70499438,0
+VMBS.US,D,20150324,000000,45.7042,45.7742,45.6428,45.7742,126388.96217423,0
+VMBS.US,D,20150325,000000,45.876,45.876,45.7624,45.799,119699.29440716,0
+VMBS.US,D,20150326,000000,45.7101,45.7536,45.6568,45.6647,119927.07516498,0
+VMBS.US,D,20150327,000000,45.6814,45.7437,45.6735,45.7012,378109.98380644,0
+VMBS.US,D,20150330,000000,45.7437,45.7792,45.6913,45.7437,103950.0266329,0
+VMBS.US,D,20150331,000000,45.7712,45.8,45.7477,45.799,118311.35032292,0
+VMBS.US,D,20150401,000000,45.9087,45.9343,45.798,45.8662,286512.76075917,0
+VMBS.US,D,20150402,000000,45.9441,45.9787,45.8306,45.8751,118956.22295725,0
+VMBS.US,D,20150406,000000,45.9343,45.9629,45.8839,45.9166,196677.04223891,0
+VMBS.US,D,20150407,000000,45.8997,45.9343,45.8493,45.9343,123898.55922219,0
+VMBS.US,D,20150408,000000,45.9441,45.9629,45.8662,45.9255,317381.6090572,0
+VMBS.US,D,20150409,000000,45.9265,45.9581,45.8493,45.9087,7620710.9848356,0
+VMBS.US,D,20150410,000000,45.8751,45.8839,45.798,45.8573,349655.61154118,0
+VMBS.US,D,20150413,000000,45.8079,45.9087,45.8079,45.8751,1242969.2245863,0
+VMBS.US,D,20150414,000000,45.9541,46.0034,45.8662,45.9343,265061.88752725,0
+VMBS.US,D,20150415,000000,45.9985,45.9985,45.9166,45.9441,141729.23694335,0
+VMBS.US,D,20150416,000000,45.9629,45.9629,45.8907,45.9343,141121.8215892,0
+VMBS.US,D,20150417,000000,45.9441,45.9629,45.8907,45.9441,228126.98455909,0
+VMBS.US,D,20150420,000000,45.8662,45.9541,45.8662,45.9541,171461.20617019,0
+VMBS.US,D,20150421,000000,45.9441,45.9501,45.8394,45.8907,212320.0123262,0
+VMBS.US,D,20150422,000000,45.9087,45.9333,45.8159,45.8493,128221.33182591,0
+VMBS.US,D,20150423,000000,45.8907,45.9255,45.8573,45.8573,458712.98894357,0
+VMBS.US,D,20150424,000000,45.8573,45.9629,45.8573,45.9629,154113.42365559,0
+VMBS.US,D,20150427,000000,45.9343,45.9689,45.8751,45.9343,118148.36053622,0
+VMBS.US,D,20150428,000000,45.8751,45.9166,45.7881,45.798,101253.10246047,0
+VMBS.US,D,20150429,000000,45.7614,45.8493,45.7268,45.8159,181060.39348365,0
+VMBS.US,D,20150430,000000,45.7881,45.8997,45.7437,45.8662,263320.63017869,0
+VMBS.US,D,20150501,000000,45.7604,45.8384,45.7081,45.8069,522435.9213888,0
+VMBS.US,D,20150504,000000,45.8483,45.8563,45.7604,45.7604,243521.92671008,0
+VMBS.US,D,20150505,000000,45.797,45.797,45.6992,45.7782,133984.69117791,0
+VMBS.US,D,20150506,000000,45.7693,45.7693,45.6408,45.7081,244269.0475957,0
+VMBS.US,D,20150507,000000,45.7516,45.7871,45.6992,45.7516,656299.12949588,0
+VMBS.US,D,20150508,000000,45.8384,45.9156,45.8306,45.8829,77059.74890457,0
+VMBS.US,D,20150511,000000,45.7871,45.8306,45.6468,45.6637,139924.2009826,0
+VMBS.US,D,20150512,000000,45.6378,45.7427,45.5944,45.6893,349290.14996976,0
+VMBS.US,D,20150513,000000,45.7081,45.7358,45.6321,45.6378,214542.14016346,0
+VMBS.US,D,20150514,000000,45.7358,45.7427,45.6468,45.6794,405447.72417901,0
+VMBS.US,D,20150515,000000,45.7516,45.8523,45.7427,45.8306,139320.83506413,0
+VMBS.US,D,20150518,000000,45.797,45.797,45.6943,45.7427,352228.01556601,0
+VMBS.US,D,20150519,000000,45.6321,45.7081,45.6251,45.6378,454101.69404663,0
+VMBS.US,D,20150520,000000,45.6893,45.7358,45.6153,45.6794,333847.62694935,0
+VMBS.US,D,20150521,000000,45.6468,45.7871,45.6468,45.7693,500201.48235005,0
+VMBS.US,D,20150522,000000,45.7427,45.7516,45.6637,45.7358,89867.101646878,0
+VMBS.US,D,20150526,000000,45.6558,45.8069,45.6558,45.7693,220620.34314068,0
+VMBS.US,D,20150527,000000,45.7258,45.7871,45.6558,45.7258,153424.00722864,0
+VMBS.US,D,20150528,000000,45.7782,45.797,45.7171,45.7604,78894.14327411,0
+VMBS.US,D,20150529,000000,45.7604,45.8652,45.7516,45.7604,159476.90123276,0
+VMBS.US,D,20150601,000000,45.7674,45.8365,45.6784,45.7496,262335.60494605,0
+VMBS.US,D,20150602,000000,45.6696,45.7228,45.6153,45.6301,110607.29891442,0
+VMBS.US,D,20150603,000000,45.5885,45.5885,45.4513,45.466,132443.8808962,0
+VMBS.US,D,20150604,000000,45.476,45.5885,45.476,45.562,86980.866355729,0
+VMBS.US,D,20150605,000000,45.395,45.4858,45.3763,45.4444,334657.51408822,0
+VMBS.US,D,20150608,000000,45.4444,45.5164,45.4019,45.4384,279999.2434448,0
+VMBS.US,D,20150609,000000,45.3683,45.4296,45.2952,45.3594,208746.38532593,0
+VMBS.US,D,20150610,000000,45.2676,45.3594,45.2586,45.2676,130575.06632326,0
+VMBS.US,D,20150611,000000,45.305,45.476,45.2952,45.4207,358428.71397298,0
+VMBS.US,D,20150612,000000,45.4513,45.5017,45.3683,45.4107,111512.3477921,0
+VMBS.US,D,20150615,000000,45.4858,45.4858,45.3594,45.4019,148492.80691184,0
+VMBS.US,D,20150616,000000,45.385,45.4858,45.3683,45.4444,205816.61860106,0
+VMBS.US,D,20150617,000000,45.4947,45.5709,45.385,45.553,471629.67644963,0
+VMBS.US,D,20150618,000000,45.5096,45.553,45.4513,45.553,303723.87481908,0
+VMBS.US,D,20150619,000000,45.5796,45.6873,45.5431,45.6873,173838.22492278,0
+VMBS.US,D,20150622,000000,45.4858,45.553,45.4207,45.466,181164.66645278,0
+VMBS.US,D,20150623,000000,45.3425,45.4611,45.3425,45.4019,111370.6175428,0
+VMBS.US,D,20150624,000000,45.4296,45.476,45.3683,45.4384,497794.09282976,0
+VMBS.US,D,20150625,000000,45.4513,45.466,45.3495,45.4384,267093.69188692,0
+VMBS.US,D,20150626,000000,45.2863,45.3495,45.2586,45.315,183253.16291215,0
+VMBS.US,D,20150629,000000,45.3683,45.5096,45.3249,45.4858,117212.94089083,0
+VMBS.US,D,20150630,000000,45.4513,45.5441,45.3763,45.4384,141626.98869207,0
+VMBS.US,D,20150701,000000,45.4296,45.4296,45.3338,45.3338,415007.42949445,0
+VMBS.US,D,20150702,000000,45.4097,45.4937,45.4097,45.466,101745.10889734,0
+VMBS.US,D,20150706,000000,45.552,45.6144,45.475,45.4937,607579.35629823,0
+VMBS.US,D,20150707,000000,45.6438,45.6963,45.5155,45.5155,221731.91323878,0
+VMBS.US,D,20150708,000000,45.6064,45.6608,45.552,45.6528,94894.476061414,0
+VMBS.US,D,20150709,000000,45.5421,45.6222,45.5086,45.561,88621.900170864,0
+VMBS.US,D,20150710,000000,45.3584,45.4601,45.3338,45.3673,107208.81000792,0
+VMBS.US,D,20150713,000000,45.384,45.4019,45.2942,45.394,137639.30689206,0
+VMBS.US,D,20150714,000000,45.4601,45.4937,45.4167,45.4374,97070.035388204,0
+VMBS.US,D,20150715,000000,45.4601,45.561,45.4513,45.552,112730.21557719,0
+VMBS.US,D,20150716,000000,45.4513,45.552,45.4513,45.4937,93733.300376058,0
+VMBS.US,D,20150717,000000,45.5421,45.5875,45.4848,45.5875,102443.63655461,0
+VMBS.US,D,20150720,000000,45.5332,45.552,45.475,45.5234,162956.37885313,0
+VMBS.US,D,20150721,000000,45.475,45.6144,45.475,45.5699,152157.54621523,0
+VMBS.US,D,20150722,000000,45.5421,45.6368,45.5421,45.6368,132760.74923929,0
+VMBS.US,D,20150723,000000,45.5332,45.6686,45.5332,45.6686,133919.9002068,0
+VMBS.US,D,20150724,000000,45.6438,45.6528,45.5786,45.6368,89666.654580006,0
+VMBS.US,D,20150727,000000,45.6222,45.7052,45.6144,45.6686,309769.68231075,0
+VMBS.US,D,20150728,000000,45.6144,45.6863,45.5964,45.6291,104182.86918533,0
+VMBS.US,D,20150729,000000,45.6064,45.6528,45.5699,45.6291,145763.48725384,0
+VMBS.US,D,20150730,000000,45.6222,45.6608,45.5699,45.6608,144373.51845176,0
+VMBS.US,D,20150731,000000,45.7328,45.794,45.7141,45.794,129740.88257022,0
+VMBS.US,D,20150803,000000,45.7161,45.8652,45.7161,45.8059,274649.93889257,0
+VMBS.US,D,20150804,000000,45.8306,45.8384,45.6883,45.7604,184810.17093663,0
+VMBS.US,D,20150805,000000,45.6784,45.6982,45.5895,45.6241,103829.555921,0
+VMBS.US,D,20150806,000000,45.7071,45.7684,45.6558,45.7506,143519.08752025,0
+VMBS.US,D,20150807,000000,45.7427,45.7862,45.6378,45.7348,75525.012776411,0
+VMBS.US,D,20150810,000000,45.7427,45.7506,45.6627,45.7427,128427.85304633,0
+VMBS.US,D,20150811,000000,45.7604,45.8563,45.7348,45.8563,255134.69592256,0
+VMBS.US,D,20150812,000000,45.8652,45.9077,45.6883,45.8306,153256.96800624,0
+VMBS.US,D,20150813,000000,45.8139,45.8306,45.7248,45.7248,89330.551417375,0
+VMBS.US,D,20150814,000000,45.6627,45.7862,45.6627,45.7348,85854.110873775,0
+VMBS.US,D,20150817,000000,45.7604,45.7684,45.6982,45.7161,104650.57900803,0
+VMBS.US,D,20150818,000000,45.6627,45.7248,45.6378,45.6627,92351.430445361,0
+VMBS.US,D,20150819,000000,45.6548,45.8483,45.6074,45.8483,124717.55759138,0
+VMBS.US,D,20150820,000000,45.796,45.8742,45.7604,45.8652,102325.19056055,0
+VMBS.US,D,20150821,000000,45.8483,45.9245,45.8139,45.8483,148381.44743024,0
+VMBS.US,D,20150824,000000,45.9877,46.0499,45.8217,45.9541,242958.04278964,0
+VMBS.US,D,20150825,000000,45.8987,45.8987,45.7161,45.8742,736578.17977745,0
+VMBS.US,D,20150826,000000,45.796,45.8742,45.7161,45.7248,120773.40722509,0
+VMBS.US,D,20150827,000000,45.7161,45.8059,45.6784,45.7348,2654882.9310588,0
+VMBS.US,D,20150828,000000,45.7506,45.8483,45.7071,45.7772,175297.03413167,0
+VMBS.US,D,20150831,000000,45.7862,45.8563,45.7071,45.7348,115440.30041563,0
+VMBS.US,D,20150901,000000,45.8603,45.9027,45.7722,45.8779,280072.1332873,0
+VMBS.US,D,20150902,000000,45.8603,45.8937,45.7802,45.8246,99417.695732003,0
+VMBS.US,D,20150903,000000,45.8859,45.9027,45.7722,45.8859,129782.38928609,0
+VMBS.US,D,20150904,000000,45.9372,45.9471,45.8089,45.8859,140670.30950928,0
+VMBS.US,D,20150908,000000,45.8167,45.8603,45.7802,45.8603,395251.24510064,0
+VMBS.US,D,20150909,000000,45.8523,45.9283,45.7901,45.9195,193163.14441514,0
+VMBS.US,D,20150910,000000,45.8603,45.8692,45.7901,45.8246,254850.22306504,0
+VMBS.US,D,20150911,000000,45.7901,45.8859,45.7901,45.8523,190265.77317585,0
+VMBS.US,D,20150914,000000,45.8335,45.9027,45.8335,45.8859,92694.620120457,0
+VMBS.US,D,20150915,000000,45.8523,45.8603,45.7377,45.7447,181457.23818171,0
+VMBS.US,D,20150916,000000,45.7377,45.7802,45.6923,45.7634,75317.479197075,0
+VMBS.US,D,20150917,000000,45.7546,45.9649,45.7199,45.9649,130287.55638896,0
+VMBS.US,D,20150918,000000,45.9817,46.0686,45.9372,46.0686,179258.39459966,0
+VMBS.US,D,20150921,000000,45.9571,45.9817,45.8937,45.9195,156084.48647982,0
+VMBS.US,D,20150922,000000,45.9372,46.0122,45.9107,45.9817,179611.70786399,0
+VMBS.US,D,20150923,000000,45.8779,45.9817,45.8779,45.9571,90384.41705683,0
+VMBS.US,D,20150924,000000,45.9195,46.0311,45.8779,45.9649,90312.539573255,0
+VMBS.US,D,20150925,000000,45.8937,45.9372,45.8167,45.9027,98027.726929917,0
+VMBS.US,D,20150928,000000,45.9107,46.0064,45.8997,45.9975,705004.7296686,0
+VMBS.US,D,20150929,000000,45.9817,46.0686,45.9195,45.9718,147045.13365112,0
+VMBS.US,D,20150930,000000,45.9906,46.0756,45.9817,46.0489,259216.52710247,0
+VMBS.US,D,20151001,000000,46.0884,46.1575,46.0351,46.1141,571278.19001621,0
+VMBS.US,D,20151002,000000,46.1842,46.2821,46.1319,46.1931,110972.76048584,0
+VMBS.US,D,20151005,000000,46.1655,46.1655,46.0626,46.122,775410.24336843,0
+VMBS.US,D,20151006,000000,46.1407,46.1842,46.0706,46.1476,628905.70938252,0
+VMBS.US,D,20151007,000000,46.1407,46.1655,46.0796,46.1575,297851.18070335,0
+VMBS.US,D,20151008,000000,46.1931,46.1931,46.0706,46.0884,196713.48716017,0
+VMBS.US,D,20151009,000000,46.0529,46.0972,46.0005,46.0351,118834.73988641,0
+VMBS.US,D,20151012,000000,46.0162,46.122,45.9857,46.122,335320.60918317,0
+VMBS.US,D,20151013,000000,46.0351,46.1655,46.0262,46.122,534479.95550273,0
+VMBS.US,D,20151014,000000,46.122,46.2287,46.0884,46.1931,182370.38593078,0
+VMBS.US,D,20151015,000000,46.1655,46.2287,46.1319,46.1575,168478.79678132,0
+VMBS.US,D,20151016,000000,46.1655,46.2208,46.122,46.1476,186648.61474185,0
+VMBS.US,D,20151019,000000,46.1655,46.2287,46.1407,46.2109,567557.77097203,0
+VMBS.US,D,20151020,000000,46.1141,46.1655,46.1061,46.1407,172259.9573609,0
+VMBS.US,D,20151021,000000,46.1655,46.201,46.1141,46.1655,160497.35902774,0
+VMBS.US,D,20151022,000000,46.1476,46.2208,46.1476,46.201,137236.38804046,0
+VMBS.US,D,20151023,000000,46.1754,46.1842,46.1319,46.1407,836032.3204307,0
+VMBS.US,D,20151026,000000,46.122,46.1931,46.122,46.1754,240568.87572998,0
+VMBS.US,D,20151027,000000,46.1754,46.2366,46.1754,46.2109,148694.26633763,0
+VMBS.US,D,20151028,000000,46.2109,46.2366,46.0706,46.0706,114560.56051102,0
+VMBS.US,D,20151029,000000,46.0626,46.0796,45.9679,45.9679,938556.94569921,0
+VMBS.US,D,20151030,000000,45.9857,46.0972,45.9857,46.043,1293104.2755591,0
+VMBS.US,D,20151102,000000,45.9156,46.045,45.9156,46.0182,1804157.2332112,0
+VMBS.US,D,20151103,000000,46.0371,46.0992,45.9956,46.0094,267515.84555805,0
+VMBS.US,D,20151104,000000,46.045,46.0716,45.9531,46.0272,248363.02708269,0
+VMBS.US,D,20151105,000000,45.9778,45.9867,45.9077,45.9431,550172.53117725,0
+VMBS.US,D,20151106,000000,45.8652,45.8742,45.8059,45.8217,202923.29679745,0
+VMBS.US,D,20151109,000000,45.8139,45.8573,45.7684,45.8059,729424.85162339,0
+VMBS.US,D,20151110,000000,45.796,45.8306,45.7141,45.7862,345866.35209018,0
+VMBS.US,D,20151111,000000,45.7862,45.8384,45.7338,45.796,154613.52896385,0
+VMBS.US,D,20151112,000000,45.7604,45.8483,45.7604,45.7862,120874.64311745,0
+VMBS.US,D,20151113,000000,45.796,45.8897,45.796,45.8483,252379.05493255,0
+VMBS.US,D,20151116,000000,45.8829,45.9531,45.8384,45.9077,498400.49582499,0
+VMBS.US,D,20151117,000000,45.796,45.9245,45.796,45.8829,195295.17230822,0
+VMBS.US,D,20151118,000000,45.8217,45.9333,45.8217,45.9156,268554.52581364,0
+VMBS.US,D,20151119,000000,45.8829,45.9679,45.8829,45.9531,261506.48298762,0
+VMBS.US,D,20151120,000000,45.9156,45.9679,45.8742,45.9077,145254.27071528,0
+VMBS.US,D,20151123,000000,45.8384,45.9245,45.8217,45.9077,198181.40759937,0
+VMBS.US,D,20151124,000000,45.8652,45.9333,45.8384,45.8987,168598.25513429,0
+VMBS.US,D,20151125,000000,45.9156,45.9333,45.8742,45.8742,203962.98941199,0
+VMBS.US,D,20151127,000000,45.8742,45.9431,45.8742,45.8829,138436.03336492,0
+VMBS.US,D,20151130,000000,45.8742,45.9629,45.8742,45.9333,615114.34376648,0
+VMBS.US,D,20151201,000000,45.9265,46.0567,45.9077,46.0044,207602.41974228,0
+VMBS.US,D,20151202,000000,46.0044,46.0479,45.9699,46.0113,431135.31950613,0
+VMBS.US,D,20151203,000000,45.9087,45.9541,45.7782,45.8583,191286.23097081,0
+VMBS.US,D,20151204,000000,45.9007,45.9699,45.8672,45.9265,339856.98951977,0
+VMBS.US,D,20151207,000000,45.9176,46.0666,45.9176,46.0567,245920.20500007,0
+VMBS.US,D,20151208,000000,46.0391,46.0835,45.9887,46.0835,369660.8362302,0
+VMBS.US,D,20151209,000000,45.9551,46.0666,45.9551,46.0469,636672.52704428,0
+VMBS.US,D,20151210,000000,45.9699,46.0469,45.9087,45.9797,381865.83541297,0
+VMBS.US,D,20151211,000000,46.0202,46.0835,45.9699,45.9699,408634.63007047,0
+VMBS.US,D,20151214,000000,45.9087,46.0113,45.8917,45.9451,878030.03037574,0
+VMBS.US,D,20151215,000000,45.798,45.9007,45.7881,45.8849,276847.77011567,0
+VMBS.US,D,20151216,000000,45.8583,45.9353,45.8079,45.8583,163981.89844274,0
+VMBS.US,D,20151217,000000,45.9007,46.0202,45.8236,45.9887,578737.25056521,0
+VMBS.US,D,20151218,000000,45.9265,46.0292,45.9007,46.0202,405407.22982207,0
+VMBS.US,D,20151221,000000,45.9797,46.0469,45.9451,46.0391,115860.42936892,0
+VMBS.US,D,20151222,000000,45.9965,46.0292,45.9353,45.9639,195999.77411903,0
+VMBS.US,D,20151223,000000,45.8947,45.9738,45.8345,45.8868,1264849.3380018,0
+VMBS.US,D,20151224,000000,45.8167,45.9313,45.8167,45.9127,115873.59003492,0
+VMBS.US,D,20151228,000000,45.8613,45.9738,45.8613,45.9591,199776.88526294,0
+VMBS.US,D,20151229,000000,45.9659,45.9738,45.8613,45.8868,322385.6992165,0
+VMBS.US,D,20151230,000000,45.8702,45.9303,45.8167,45.8779,229594.90499829,0
+VMBS.US,D,20151231,000000,45.9926,46.0341,45.9303,45.9837,237723.13479578,0
+VMBS.US,D,20160104,000000,46.0616,46.1101,45.9738,45.9738,173482.8869406,0
+VMBS.US,D,20160105,000000,46.0242,46.1052,45.9926,46.0616,340081.73320081,0
+VMBS.US,D,20160106,000000,46.0616,46.1735,46.0616,46.1655,458910.39893368,0
+VMBS.US,D,20160107,000000,46.1565,46.2454,46.1131,46.2287,360925.19107855,0
+VMBS.US,D,20160108,000000,46.1655,46.2741,46.1655,46.2642,197281.4205163,0
+VMBS.US,D,20160111,000000,46.1754,46.2553,46.1655,46.1931,192343.13368704,0
+VMBS.US,D,20160112,000000,46.1842,46.2901,46.1476,46.201,358382.1454625,0
+VMBS.US,D,20160113,000000,46.131,46.3075,46.131,46.2553,204706.06086189,0
+VMBS.US,D,20160114,000000,46.2553,46.3235,46.2366,46.3075,617861.8858851,0
+VMBS.US,D,20160115,000000,46.1842,46.3849,46.1842,46.3425,146851.77309671,0
+VMBS.US,D,20160119,000000,46.3165,46.351,46.2366,46.2901,1488764.9094387,0
+VMBS.US,D,20160120,000000,46.3699,46.4114,46.2831,46.351,351130.61849284,0
+VMBS.US,D,20160121,000000,46.3425,46.4114,46.3075,46.3235,195411.59358444,0
+VMBS.US,D,20160122,000000,46.2741,46.3599,46.2741,46.3599,292109.08088875,0
+VMBS.US,D,20160125,000000,46.3599,46.4024,46.3335,46.4024,397014.77434553,0
+VMBS.US,D,20160126,000000,46.3699,46.4351,46.3599,46.3937,297865.35372828,0
+VMBS.US,D,20160127,000000,46.351,46.4213,46.3235,46.3335,233061.22195266,0
+VMBS.US,D,20160128,000000,46.3235,46.444,46.3235,46.4114,216476.75806644,0
+VMBS.US,D,20160129,000000,46.5052,46.5654,46.4273,46.5488,1195573.6168606,0
+VMBS.US,D,20160201,000000,46.5418,46.5506,46.4144,46.446,165394.13914113,0
+VMBS.US,D,20160202,000000,46.533,46.6455,46.533,46.6358,260336.19607195,0
+VMBS.US,D,20160203,000000,46.5943,46.6869,46.5082,46.5604,212519.44703414,0
+VMBS.US,D,20160204,000000,46.6258,46.6524,46.5674,46.6455,382414.53394954,0
+VMBS.US,D,20160205,000000,46.5943,46.6358,46.525,46.6088,248152.45642657,0
+VMBS.US,D,20160208,000000,46.6592,46.6959,46.6258,46.6358,219014.74188788,0
+VMBS.US,D,20160209,000000,46.6168,46.6959,46.6019,46.6019,194084.39103561,0
+VMBS.US,D,20160210,000000,46.6088,46.6869,46.5774,46.6682,134029.23497053,0
+VMBS.US,D,20160211,000000,46.6772,46.7847,46.6358,46.7314,226324.9856751,0
+VMBS.US,D,20160212,000000,46.6959,46.7206,46.5943,46.6455,176301.29418387,0
+VMBS.US,D,20160216,000000,46.6524,46.6682,46.6088,46.6258,209707.1139444,0
+VMBS.US,D,20160217,000000,46.5943,46.6563,46.5774,46.6455,209384.17144779,0
+VMBS.US,D,20160218,000000,46.6592,46.7314,46.6019,46.7137,236905.14878553,0
+VMBS.US,D,20160219,000000,46.6592,46.7216,46.6019,46.6592,296104.86156015,0
+VMBS.US,D,20160222,000000,46.6168,46.6869,46.6088,46.6455,296816.54988345,0
+VMBS.US,D,20160223,000000,46.6088,46.7038,46.5854,46.6358,170718.13472028,0
+VMBS.US,D,20160224,000000,46.6682,46.7493,46.6088,46.6652,207765.40952897,0
+VMBS.US,D,20160225,000000,46.6959,46.7216,46.6455,46.6772,193805.99233162,0
+VMBS.US,D,20160226,000000,46.5943,46.6682,46.5854,46.6358,169723.99825733,0
+VMBS.US,D,20160229,000000,46.6358,46.7216,46.6088,46.6772,177153.70039753,0
+VMBS.US,D,20160301,000000,46.7324,46.7423,46.5943,46.6028,182543.49930671,0
+VMBS.US,D,20160302,000000,46.6168,46.6969,46.6128,46.6879,260405.03647876,0
+VMBS.US,D,20160303,000000,46.7048,46.7324,46.6367,46.7048,183217.73034982,0
+VMBS.US,D,20160304,000000,46.7324,46.7353,46.6268,46.6879,308854.50984382,0
+VMBS.US,D,20160307,000000,46.6534,46.6969,46.6028,46.6098,288503.05840294,0
+VMBS.US,D,20160308,000000,46.6692,46.7333,46.6602,46.6602,195343.76553655,0
+VMBS.US,D,20160309,000000,46.6168,46.6534,46.5844,46.5982,185653.46591997,0
+VMBS.US,D,20160310,000000,46.5614,46.6028,46.5428,46.5614,155139.95560411,0
+VMBS.US,D,20160311,000000,46.5526,46.6168,46.5012,46.5428,153329.85784874,0
+VMBS.US,D,20160314,000000,46.5684,46.6268,46.5526,46.5526,305185.72110473,0
+VMBS.US,D,20160315,000000,46.6028,46.6098,46.5526,46.5684,170067.18793242,0
+VMBS.US,D,20160316,000000,46.518,46.6602,46.4835,46.6534,215840.99666244,0
+VMBS.US,D,20160317,000000,46.6602,46.7226,46.6602,46.6692,251741.2688107,0
+VMBS.US,D,20160318,000000,46.6879,46.7503,46.6602,46.6602,266776.82354382,0
+VMBS.US,D,20160321,000000,46.7048,46.7048,46.5784,46.6098,157503.8136907,0
+VMBS.US,D,20160322,000000,46.6602,46.6602,46.6028,46.6098,197126.52960098,0
+VMBS.US,D,20160323,000000,46.6028,46.6692,46.5684,46.6534,241840.39853802,0
+VMBS.US,D,20160324,000000,46.7413,46.7413,46.518,46.5614,295204.87447708,0
+VMBS.US,D,20160328,000000,46.5684,46.6465,46.5684,46.5784,222126.733219,0
+VMBS.US,D,20160329,000000,46.6028,46.7591,46.6028,46.7591,330766.00638595,0
+VMBS.US,D,20160330,000000,46.7147,46.7591,46.6782,46.7147,273525.20812846,0
+VMBS.US,D,20160331,000000,46.7048,46.8133,46.6969,46.7759,434219.9771463,0
+VMBS.US,D,20160401,000000,46.8143,46.8737,46.7513,46.7681,351095.18593052,0
+VMBS.US,D,20160404,000000,46.8637,46.8826,46.8046,46.8143,165589.52441338,0
+VMBS.US,D,20160405,000000,46.8826,46.8916,46.8312,46.8637,121923.44696229,0
+VMBS.US,D,20160406,000000,46.8637,46.8637,46.7601,46.8342,121652.13477075,0
+VMBS.US,D,20160407,000000,46.8737,46.935,46.8441,46.854,511577.35957441,0
+VMBS.US,D,20160408,000000,46.8342,46.8916,46.8342,46.854,515276.51908119,0
+VMBS.US,D,20160411,000000,46.8637,46.9181,46.7947,46.854,159207.61375909,0
+VMBS.US,D,20160412,000000,46.9092,46.9092,46.8046,46.8637,287555.49045046,0
+VMBS.US,D,20160413,000000,46.8637,46.8993,46.8046,46.8826,296196.9862222,0
+VMBS.US,D,20160414,000000,46.8342,46.8441,46.7749,46.8342,232386.99090955,0
+VMBS.US,D,20160415,000000,46.854,46.8826,46.8193,46.8637,176028.96963342,0
+VMBS.US,D,20160418,000000,46.8916,46.8916,46.8243,46.8826,214249.56843455,0
+VMBS.US,D,20160419,000000,46.854,46.8993,46.8312,46.8737,223867.99056756,0
+VMBS.US,D,20160420,000000,46.8916,46.8916,46.7768,46.8342,211829.01824826,0
+VMBS.US,D,20160421,000000,46.7768,46.8243,46.7601,46.8046,200983.61709986,0
+VMBS.US,D,20160422,000000,46.7768,46.8342,46.7513,46.8342,149287.50866686,0
+VMBS.US,D,20160425,000000,46.7601,46.7947,46.7513,46.7601,236630.79951722,0
+VMBS.US,D,20160426,000000,46.7867,46.7867,46.7324,46.7413,125712.70641326,0
+VMBS.US,D,20160427,000000,46.7768,46.8143,46.7157,46.7681,237903.33468419,0
+VMBS.US,D,20160428,000000,46.8046,46.8637,46.7681,46.8342,237415.377683,0
+VMBS.US,D,20160429,000000,46.8441,46.8993,46.8292,46.8993,193228.94774518,0
+VMBS.US,D,20160502,000000,46.8806,46.8806,46.8027,46.8027,329797.17889608,0
+VMBS.US,D,20160503,000000,46.9744,46.9842,46.9438,46.9842,210722.50994477,0
+VMBS.US,D,20160504,000000,46.9744,47.0012,46.9408,47.0012,163857.37829514,0
+VMBS.US,D,20160505,000000,46.9498,47.0386,46.934,47.0386,362458.91484779,0
+VMBS.US,D,20160506,000000,46.9942,47.0721,46.9665,47.0721,192542.56839499,0
+VMBS.US,D,20160509,000000,47.0199,47.0546,47.0012,47.0456,202880.77772266,0
+VMBS.US,D,20160510,000000,46.9942,47.0012,46.9842,47.0012,199155.29688386,0
+VMBS.US,D,20160511,000000,47.0199,47.0286,46.9942,47.0012,671963.35912056,0
+VMBS.US,D,20160512,000000,47.0111,47.0456,46.9842,47.0456,161507.69323348,0
+VMBS.US,D,20160513,000000,47.0111,47.0286,46.9744,46.9842,322467.7002893,0
+VMBS.US,D,20160516,000000,46.9842,47.0012,46.9665,46.9744,135231.91737176,0
+VMBS.US,D,20160517,000000,47.0111,47.0199,46.9478,46.9576,126939.68542866,0
+VMBS.US,D,20160518,000000,46.9576,46.9576,46.8027,46.9171,285008.39539871,0
+VMBS.US,D,20160519,000000,46.9171,46.934,46.8322,46.9171,160759.55998895,0
+VMBS.US,D,20160520,000000,46.8806,46.926,46.8322,46.8896,147781.11858856,0
+VMBS.US,D,20160523,000000,46.926,46.9408,46.8717,46.9072,190078.48677497,0
+VMBS.US,D,20160524,000000,46.9171,46.926,46.8717,46.8717,274151.85830215,0
+VMBS.US,D,20160525,000000,46.934,46.934,46.8806,46.926,174725.05133984,0
+VMBS.US,D,20160526,000000,46.934,46.9488,46.8896,46.8974,156247.47626653,0
+VMBS.US,D,20160527,000000,46.9665,46.9665,46.8717,46.8896,859819.71805825,0
+VMBS.US,D,20160531,000000,46.8974,46.9408,46.8223,46.9171,151084.44575621,0
+VMBS.US,D,20160601,000000,46.9586,47.0071,46.9251,46.934,976970.90505473,0
+VMBS.US,D,20160602,000000,46.9508,47.0556,46.9508,47.0022,197009.09596585,0
+VMBS.US,D,20160603,000000,47.1069,47.1611,47.0731,47.1611,331731.79679906,0
+VMBS.US,D,20160606,000000,47.1137,47.1285,47.0731,47.1285,547604.17658811,0
+VMBS.US,D,20160607,000000,47.1454,47.1572,47.1069,47.1137,428342.22123595,0
+VMBS.US,D,20160608,000000,47.1611,47.169,47.0683,47.169,728910.5732902,0
+VMBS.US,D,20160609,000000,47.1454,47.1454,47.0396,47.0644,473603.77635062,0
+VMBS.US,D,20160610,000000,47.1454,47.1542,47.082,47.098,653754.05916198,0
+VMBS.US,D,20160613,000000,47.1966,47.1966,47.1216,47.1216,292401.65261767,0
+VMBS.US,D,20160614,000000,47.1789,47.1789,47.1137,47.1285,251582.3284597,0
+VMBS.US,D,20160615,000000,47.169,47.2254,47.1285,47.169,348668.56159068,0
+VMBS.US,D,20160616,000000,47.2164,47.2441,47.1611,47.2441,211032.29177539,0
+VMBS.US,D,20160617,000000,47.2342,47.2342,47.1374,47.1374,482265.51930084,0
+VMBS.US,D,20160620,000000,47.1542,47.1542,47.1137,47.1137,173198.41408307,0
+VMBS.US,D,20160621,000000,47.1542,47.169,47.086,47.1374,221219.65962345,0
+VMBS.US,D,20160622,000000,47.1454,47.1454,47.091,47.1137,318676.41612047,0
+VMBS.US,D,20160623,000000,47.1285,47.1285,47.091,47.1069,157089.75889095,0
+VMBS.US,D,20160624,000000,47.3171,47.3539,47.1879,47.2619,222029.54676232,0
+VMBS.US,D,20160627,000000,47.3339,47.3539,47.2254,47.327,349015.80070147,0
+VMBS.US,D,20160628,000000,47.3539,47.3539,47.2541,47.3539,162772.12952904,0
+VMBS.US,D,20160629,000000,47.2806,47.3339,47.2619,47.2619,182018.08502538,0
+VMBS.US,D,20160630,000000,47.327,47.3439,47.2806,47.3339,690803.35868851,0
+VMBS.US,D,20160701,000000,47.3953,47.4149,47.3171,47.3171,229355.98829232,0
+VMBS.US,D,20160705,000000,47.5009,47.5276,47.4436,47.5276,505759.33284055,0
+VMBS.US,D,20160706,000000,47.4299,47.4911,47.3953,47.4149,383095.85150512,0
+VMBS.US,D,20160707,000000,47.3339,47.4574,47.3339,47.4052,184027.61748869,0
+VMBS.US,D,20160708,000000,47.3695,47.4663,47.3695,47.4219,213423.4835529,0
+VMBS.US,D,20160711,000000,47.4574,47.4574,47.3863,47.3863,165087.39438728,0
+VMBS.US,D,20160712,000000,47.3953,47.3953,47.2806,47.2985,239986.76934892,0
+VMBS.US,D,20160713,000000,47.3439,47.4052,47.3439,47.3695,582531.57181082,0
+VMBS.US,D,20160714,000000,47.3617,47.4149,47.2806,47.4149,474897.57105499,0
+VMBS.US,D,20160715,000000,47.3339,47.3529,47.2895,47.3075,179246.24629257,0
+VMBS.US,D,20160718,000000,47.3439,47.3439,47.2619,47.2619,400525.63509253,0
+VMBS.US,D,20160719,000000,47.2806,47.3617,47.2806,47.3439,272306.32798446,0
+VMBS.US,D,20160720,000000,47.3539,47.3863,47.2806,47.3863,343443.77718603,0
+VMBS.US,D,20160721,000000,47.327,47.3597,47.2806,47.3539,279145.82487221,0
+VMBS.US,D,20160722,000000,47.3539,47.3539,47.2895,47.3075,426638.42116755,0
+VMBS.US,D,20160725,000000,47.3439,47.3439,47.2806,47.2985,257089.561004,0
+VMBS.US,D,20160726,000000,47.3339,47.3439,47.2708,47.2806,207284.53904027,0
+VMBS.US,D,20160727,000000,47.327,47.3339,47.2806,47.3339,358338.61402879,0
+VMBS.US,D,20160728,000000,47.3617,47.3617,47.327,47.3617,154513.30543042,0
+VMBS.US,D,20160729,000000,47.4299,47.4486,47.3863,47.3953,175982.40112294,0
+VMBS.US,D,20160801,000000,47.4436,47.4535,47.3745,47.41,218031.74137307,0
+VMBS.US,D,20160802,000000,47.3656,47.4269,47.3578,47.4269,548411.02665021,0
+VMBS.US,D,20160803,000000,47.4179,47.4348,47.3656,47.3745,324499.50464895,0
+VMBS.US,D,20160804,000000,47.41,47.4624,47.41,47.41,625621.61703441,0
+VMBS.US,D,20160805,000000,47.4624,47.4663,47.3656,47.3745,291036.99278868,0
+VMBS.US,D,20160808,000000,47.3745,47.4535,47.3745,47.4179,278388.58039737,0
+VMBS.US,D,20160809,000000,47.3913,47.4348,47.3665,47.4179,229573.64546091,0
+VMBS.US,D,20160810,000000,47.41,47.495,47.41,47.4783,203642.07163319,0
+VMBS.US,D,20160811,000000,47.5058,47.5148,47.3745,47.4179,320525.99587386,0
+VMBS.US,D,20160812,000000,47.5058,47.5058,47.4179,47.4703,231417.15106075,0
+VMBS.US,D,20160815,000000,47.496,47.496,47.3814,47.3814,173706.61826271,0
+VMBS.US,D,20160816,000000,47.4002,47.4348,47.3656,47.3656,680336.57977755,0
+VMBS.US,D,20160817,000000,47.4179,47.4703,47.3814,47.41,277421.77762535,0
+VMBS.US,D,20160818,000000,47.4783,47.4871,47.4002,47.4624,231492.06562109,0
+VMBS.US,D,20160819,000000,47.4002,47.4783,47.3913,47.4348,175119.87132005,0
+VMBS.US,D,20160822,000000,47.3913,47.4703,47.3913,47.41,173366.46566438,0
+VMBS.US,D,20160823,000000,47.41,47.4535,47.4052,47.4348,187321.83342605,0
+VMBS.US,D,20160824,000000,47.4535,47.4703,47.41,47.4624,298568.94318016,0
+VMBS.US,D,20160825,000000,47.4269,47.4703,47.4269,47.4624,188978.05262503,0
+VMBS.US,D,20160826,000000,47.4624,47.4783,47.3814,47.4179,229674.88135325,0
+VMBS.US,D,20160829,000000,47.4436,47.4703,47.4002,47.4269,170303.06756162,0
+VMBS.US,D,20160830,000000,47.41,47.4703,47.41,47.4535,142157.46476803,0
+VMBS.US,D,20160831,000000,47.4179,47.5227,47.4179,47.4703,182435.17690188,0
+VMBS.US,D,20160901,000000,47.4614,47.4861,47.4259,47.4525,308515.36960441,0
+VMBS.US,D,20160902,000000,47.4861,47.5048,47.4259,47.4693,156705.06249998,0
+VMBS.US,D,20160906,000000,47.5048,47.5899,47.495,47.574,570086.64356316,0
+VMBS.US,D,20160907,000000,47.5998,47.6174,47.5514,47.5652,139238.83399132,0
+VMBS.US,D,20160908,000000,47.5652,47.6057,47.5404,47.5404,343909.46229089,0
+VMBS.US,D,20160909,000000,47.5404,47.574,47.4773,47.5138,292177.92129555,0
+VMBS.US,D,20160912,000000,47.4693,47.5138,47.4476,47.4773,921069.45765315,0
+VMBS.US,D,20160913,000000,47.495,47.5404,47.4179,47.495,220651.72626732,0
+VMBS.US,D,20160914,000000,47.5237,47.5336,47.4861,47.5237,269050.5816862,0
+VMBS.US,D,20160915,000000,47.5138,47.5484,47.4773,47.5138,225558.62996994,0
+VMBS.US,D,20160916,000000,47.5404,47.5404,47.4693,47.5237,200219.28611255,0
+VMBS.US,D,20160919,000000,47.5316,47.5316,47.4614,47.4614,215460.34970715,0
+VMBS.US,D,20160920,000000,47.5237,47.5316,47.4773,47.495,209733.43527642,0
+VMBS.US,D,20160921,000000,47.5048,47.5642,47.4693,47.5048,240430.18255745,0
+VMBS.US,D,20160922,000000,47.5582,47.6077,47.5256,47.5829,281897.41642653,0
+VMBS.US,D,20160923,000000,47.5829,47.6087,47.5484,47.5829,213889.16865776,0
+VMBS.US,D,20160926,000000,47.6174,47.6432,47.5899,47.6087,161796.2155267,0
+VMBS.US,D,20160927,000000,47.6432,47.662,47.6174,47.6432,274390.77500812,0
+VMBS.US,D,20160928,000000,47.662,47.6758,47.6087,47.6263,379401.75379295,0
+VMBS.US,D,20160929,000000,47.6087,47.662,47.6087,47.6174,340958.43602863,0
+VMBS.US,D,20160930,000000,47.6353,47.6432,47.5829,47.6353,190419.65173223,0
+VMBS.US,D,20161003,000000,47.5632,47.6156,47.5632,47.5978,504880.60529488,0
+VMBS.US,D,20161004,000000,47.6413,47.66,47.5632,47.5879,238119.97949382,0
+VMBS.US,D,20161005,000000,47.6067,47.6204,47.5464,47.5563,289743.19808433,0
+VMBS.US,D,20161006,000000,47.5879,47.6253,47.5217,47.5809,275702.79217309,0
+VMBS.US,D,20161007,000000,47.5632,47.6136,47.5217,47.5632,297190.11032625,0
+VMBS.US,D,20161010,000000,47.5563,47.5563,47.4407,47.5563,453808.10995879,0
+VMBS.US,D,20161011,000000,47.5217,47.572,47.4407,47.5029,211179.08381931,0
+VMBS.US,D,20161012,000000,47.4753,47.5118,47.4683,47.4931,333076.20944957,0
+VMBS.US,D,20161013,000000,47.5384,47.5474,47.4931,47.4931,331857.32930558,0
+VMBS.US,D,20161014,000000,47.5128,47.5632,47.4881,47.5029,220728.66554551,0
+VMBS.US,D,20161017,000000,47.5384,47.5444,47.4753,47.5217,257136.12951449,0
+VMBS.US,D,20161018,000000,47.4931,47.5799,47.4842,47.5424,304350.52499277,0
+VMBS.US,D,20161019,000000,47.5128,47.5809,47.5128,47.5563,244866.33936062,0
+VMBS.US,D,20161020,000000,47.5809,47.5978,47.5384,47.5563,201027.14853358,0
+VMBS.US,D,20161021,000000,47.5563,47.6156,47.5563,47.5632,373993.73242315,0
+VMBS.US,D,20161024,000000,47.5809,47.5978,47.5464,47.572,248231.42042262,0
+VMBS.US,D,20161025,000000,47.572,47.5978,47.5029,47.5384,169875.85209587,0
+VMBS.US,D,20161026,000000,47.4842,47.5384,47.4842,47.5296,229800.41385978,0
+VMBS.US,D,20161027,000000,47.4842,47.5108,47.4506,47.4753,225269.0953178,0
+VMBS.US,D,20161028,000000,47.4594,47.5296,47.4594,47.4842,190676.79089881,0
+VMBS.US,D,20161031,000000,47.5217,47.5296,47.4594,47.4683,346453.52026587,0
+VMBS.US,D,20161101,000000,47.4653,47.5088,47.4466,47.4723,397914.7614286,0
+VMBS.US,D,20161102,000000,47.5434,47.6116,47.4555,47.5434,328851.63566145,0
+VMBS.US,D,20161103,000000,47.5266,47.5602,47.4723,47.5088,664262.34478882,0
+VMBS.US,D,20161104,000000,47.5434,47.5968,47.5088,47.569,274499.09741295,0
+VMBS.US,D,20161107,000000,47.5523,47.569,47.4901,47.5266,655860.77808196,0
+VMBS.US,D,20161108,000000,47.4989,47.5523,47.4653,47.5088,293112.32858202,0
+VMBS.US,D,20161109,000000,47.4289,47.4416,47.2036,47.2461,647041.10713967,0
+VMBS.US,D,20161110,000000,47.2234,47.2234,47.0683,47.1107,483439.8556522,0
+VMBS.US,D,20161111,000000,47.1186,47.1849,47.0426,47.0761,187619.46694958,0
+VMBS.US,D,20161114,000000,46.9882,46.9882,46.7967,46.8846,311478.54417376,0
+VMBS.US,D,20161115,000000,46.7699,46.9972,46.7699,46.9538,313075.03419625,0
+VMBS.US,D,20161116,000000,46.8926,46.9952,46.8846,46.9784,277044.16774685,0
+VMBS.US,D,20161117,000000,46.936,46.9882,46.8558,46.8757,655344.47503093,0
+VMBS.US,D,20161118,000000,46.8163,46.9112,46.6722,46.7077,356597.35668022,0
+VMBS.US,D,20161121,000000,46.7256,46.7433,46.6298,46.6812,344198.99694304,0
+VMBS.US,D,20161122,000000,46.6812,46.7383,46.6397,46.6722,371494.2182408,0
+VMBS.US,D,20161123,000000,46.4895,46.5963,46.4588,46.5516,247390.15015712,0
+VMBS.US,D,20161125,000000,46.5784,46.5874,46.4815,46.5418,122756.61835639,0
+VMBS.US,D,20161128,000000,46.5684,46.7117,46.5418,46.6622,248632.31455636,0
+VMBS.US,D,20161129,000000,46.6553,46.7513,46.6188,46.6622,221637.7638589,0
+VMBS.US,D,20161130,000000,46.6298,46.6812,46.5674,46.6038,262668.6710319,0
+VMBS.US,D,20161201,000000,46.517,46.525,46.3829,46.4638,302398.69698809,0
+VMBS.US,D,20161202,000000,46.5418,46.6672,46.533,46.6198,339091.64617354,0
+VMBS.US,D,20161205,000000,46.5874,46.6622,46.517,46.5684,427860.33838832,0
+VMBS.US,D,20161206,000000,46.6038,46.6722,46.5604,46.6118,358965.26420247,0
+VMBS.US,D,20161207,000000,46.6198,46.7788,46.6198,46.6622,283606.27828955,0
+VMBS.US,D,20161208,000000,46.6999,46.7343,46.6118,46.6999,984254.82750994,0
+VMBS.US,D,20161209,000000,46.5963,46.6712,46.5142,46.517,328145.00913278,0
+VMBS.US,D,20161212,000000,46.4737,46.6038,46.4538,46.5418,232631.98176906,0
+VMBS.US,D,20161213,000000,46.5874,46.6553,46.5072,46.525,730542.49587503,0
+VMBS.US,D,20161214,000000,46.5516,46.6118,46.3829,46.3829,245989.04540687,0
+VMBS.US,D,20161215,000000,46.198,46.2612,46.0806,46.0933,657767.04993509,0
+VMBS.US,D,20161216,000000,46.0845,46.2435,46.0292,46.1091,396604.76898148,0
+VMBS.US,D,20161219,000000,46.1891,46.2811,46.1446,46.2435,324711.08766397,0
+VMBS.US,D,20161220,000000,46.1526,46.2612,46.118,46.2337,294250.22001214,0
+VMBS.US,D,20161221,000000,46.2069,46.3315,46.1715,46.2612,402771.04718505,0
+VMBS.US,D,20161222,000000,46.2504,46.3295,46.197,46.2691,421581.68834423,0
+VMBS.US,D,20161223,000000,46.3295,46.3395,46.2415,46.2592,376937.67217294,0
+VMBS.US,D,20161227,000000,46.2247,46.2861,46.195,46.2247,452225.79296122,0
+VMBS.US,D,20161228,000000,46.2592,46.4193,46.2247,46.3917,323353.51434745,0
+VMBS.US,D,20161229,000000,46.4193,46.5506,46.3917,46.5062,477419.35713363,0
+VMBS.US,D,20161230,000000,46.4885,46.6118,46.4885,46.5604,401849.80056459,0
+VMBS.US,D,20170103,000000,46.4805,46.6485,46.4431,46.6118,361489.07499899,0
+VMBS.US,D,20170104,000000,46.5963,46.6622,46.5408,46.5963,379127.40452466,0
+VMBS.US,D,20170105,000000,46.6722,46.8371,46.5874,46.8173,725773.272986,0
+VMBS.US,D,20170106,000000,46.7343,46.7542,46.6485,46.7166,533537.44934487,0
+VMBS.US,D,20170109,000000,46.7887,46.7887,46.6812,46.7621,463951.94637314,0
+VMBS.US,D,20170110,000000,46.7256,46.7887,46.6999,46.7542,277024.93292729,0
+VMBS.US,D,20170111,000000,46.6999,46.8667,46.6812,46.7343,396785.98122879,0
+VMBS.US,D,20170112,000000,46.8076,46.8727,46.7621,46.7977,317492.96853878,0
+VMBS.US,D,20170113,000000,46.6622,46.7343,46.6298,46.6553,213770.7226637,0
+VMBS.US,D,20170117,000000,46.7256,46.8076,46.7077,46.7798,363830.66118925,0
+VMBS.US,D,20170118,000000,46.6909,46.7709,46.532,46.5963,683382.76777862,0
+VMBS.US,D,20170119,000000,46.4727,46.5389,46.4628,46.5062,342902.16516192,0
+VMBS.US,D,20170120,000000,46.4431,46.5963,46.4193,46.524,370256.10327726,0
+VMBS.US,D,20170123,000000,46.6198,46.7246,46.5943,46.6999,265853.55220551,0
+VMBS.US,D,20170124,000000,46.6553,46.6999,46.533,46.5684,285844.60386959,0
+VMBS.US,D,20170125,000000,46.5408,46.5604,46.444,46.4885,992771.8031341,0
+VMBS.US,D,20170126,000000,46.4885,46.5468,46.3927,46.531,657180.89411832,0
+VMBS.US,D,20170127,000000,46.5408,46.5963,46.4628,46.532,406108.79455611,0
+VMBS.US,D,20170130,000000,46.5408,46.6158,46.532,46.5408,411224.24419699,0
+VMBS.US,D,20170131,000000,46.5604,46.6622,46.5604,46.6397,273128.3634304,0
+VMBS.US,D,20170201,000000,46.4905,46.6318,46.4905,46.5624,565748.68557558,0
+VMBS.US,D,20170202,000000,46.6417,46.6929,46.5794,46.5972,432912.00941702,0
+VMBS.US,D,20170203,000000,46.7018,46.7641,46.5794,46.6642,805472.24160437,0
+VMBS.US,D,20170206,000000,46.7463,46.8193,46.7028,46.7817,247068.22001941,0
+VMBS.US,D,20170207,000000,46.7552,46.8588,46.7363,46.8193,468832.52874375,0
+VMBS.US,D,20170208,000000,46.8786,46.9566,46.8491,46.8946,3294512.5585189,0
+VMBS.US,D,20170209,000000,46.8096,46.8866,46.7817,46.7907,478239.36786174,0
+VMBS.US,D,20170210,000000,46.7176,46.8036,46.7176,46.7997,348898.36706633,0
+VMBS.US,D,20170213,000000,46.7463,46.7729,46.7176,46.7463,244338.90036142,0
+VMBS.US,D,20170214,000000,46.7097,46.7729,46.5972,46.6642,1076730.7781029,0
+VMBS.US,D,20170215,000000,46.6058,46.6642,46.5893,46.6128,296742.64768201,0
+VMBS.US,D,20170216,000000,46.6417,46.7274,46.6218,46.7097,385815.04757388,0
+VMBS.US,D,20170217,000000,46.7817,46.8096,46.7274,46.7641,246785.77187974,0
+VMBS.US,D,20170221,000000,46.6642,46.7463,46.6572,46.6929,600577.88198269,0
+VMBS.US,D,20170222,000000,46.7463,46.7817,46.7018,46.7463,1962462.8351694,0
+VMBS.US,D,20170223,000000,46.8193,46.8588,46.7363,46.8588,422872.44597181,0
+VMBS.US,D,20170224,000000,46.9142,46.9942,46.8687,46.9842,313509.33617447,0
+VMBS.US,D,20170227,000000,46.8946,46.9942,46.8588,46.8687,534399.97914777,0
+VMBS.US,D,20170228,000000,46.8946,46.931,46.8687,46.8687,809932.69502169,0
+VMBS.US,D,20170301,000000,46.6652,46.7363,46.6572,46.6842,769952.61641137,0
+VMBS.US,D,20170302,000000,46.6426,46.6842,46.5794,46.6228,385263.31196052,0
+VMBS.US,D,20170303,000000,46.6426,46.6652,46.5714,46.5972,550237.32214837,0
+VMBS.US,D,20170306,000000,46.6328,46.6572,46.5972,46.6328,289948.70694582,0
+VMBS.US,D,20170307,000000,46.6426,46.6572,46.5854,46.6228,414605.52300179,0
+VMBS.US,D,20170308,000000,46.4548,46.5428,46.4548,46.5082,579791.11620467,0
+VMBS.US,D,20170309,000000,46.445,46.5002,46.3679,46.3839,451908.92461814,0
+VMBS.US,D,20170310,000000,46.4114,46.4548,46.3679,46.4213,675812.34774803,0
+VMBS.US,D,20170313,000000,46.3769,46.3937,46.2871,46.3046,408979.84446341,0
+VMBS.US,D,20170314,000000,46.3135,46.3679,46.3046,46.3415,425885.2261284,0
+VMBS.US,D,20170315,000000,46.3937,46.6058,46.3579,46.5624,283271.18748584,0
+VMBS.US,D,20170316,000000,46.5624,46.6228,46.5428,46.5428,315354.86649218,0
+VMBS.US,D,20170317,000000,46.5972,46.6495,46.5704,46.6328,287904.7542791,0
+VMBS.US,D,20170320,000000,46.5794,46.6752,46.5794,46.6752,191180.94564276,0
+VMBS.US,D,20170321,000000,46.6228,46.8007,46.6228,46.7562,741050.78150187,0
+VMBS.US,D,20170322,000000,46.8007,46.8955,46.7817,46.8598,233628.14294987,0
+VMBS.US,D,20170323,000000,46.8203,46.8697,46.7373,46.7917,496880.94508067,0
+VMBS.US,D,20170324,000000,46.7827,46.8501,46.6939,46.7739,298905.0463428,0
+VMBS.US,D,20170327,000000,46.8876,46.9231,46.8105,46.8501,482010.4048521,0
+VMBS.US,D,20170328,000000,46.8955,46.9052,46.7473,46.7473,518783.3303925,0
+VMBS.US,D,20170329,000000,46.7827,46.8786,46.7739,46.8786,233910.59108954,0
+VMBS.US,D,20170330,000000,46.8105,46.8697,46.7651,46.8105,239358.09445737,0
+VMBS.US,D,20170331,000000,46.8007,46.9151,46.7611,46.9151,365393.74336726,0
+VMBS.US,D,20170403,000000,46.8717,46.9982,46.8717,46.9685,1167052.4289064,0
+VMBS.US,D,20170404,000000,46.9872,47.0585,46.9685,46.9774,244238.676828,0
+VMBS.US,D,20170405,000000,46.9596,47.0751,46.934,47.0585,498952.23143833,0
+VMBS.US,D,20170406,000000,47.0496,47.0751,46.9774,47.0496,720618.34134709,0
+VMBS.US,D,20170407,000000,47.101,47.1513,46.926,46.9685,585320.6206453,0
+VMBS.US,D,20170410,000000,46.9774,47.0306,46.9418,46.9962,372812.30955931,0
+VMBS.US,D,20170411,000000,47.0316,47.1265,47.0131,47.085,375169.08113342,0
+VMBS.US,D,20170412,000000,47.1265,47.1869,47.0654,47.1869,384058.60484146,0
+VMBS.US,D,20170413,000000,47.1957,47.2521,47.1345,47.2244,373452.12039902,0
+VMBS.US,D,20170417,000000,47.2332,47.261,47.1869,47.1957,386021.56879429,0
+VMBS.US,D,20170418,000000,47.261,47.3627,47.2214,47.3627,1163077.9077725,0
+VMBS.US,D,20170419,000000,47.2796,47.2825,47.2184,47.2698,886594.58686928,0
+VMBS.US,D,20170420,000000,47.1957,47.2431,47.1345,47.1957,303243.00433036,0
+VMBS.US,D,20170421,000000,47.2244,47.2431,47.168,47.1869,431489.64512939,0
+VMBS.US,D,20170424,000000,47.1186,47.1582,47.085,47.1513,311792.37544007,0
+VMBS.US,D,20170425,000000,47.085,47.103,46.9962,47.0227,247798.13080332,0
+VMBS.US,D,20170426,000000,47.0416,47.094,46.9832,47.094,846226.77479124,0
+VMBS.US,D,20170427,000000,47.0585,47.1424,47.0496,47.1107,359698.21206316,0
+VMBS.US,D,20170428,000000,47.094,47.1779,47.0674,47.168,295532.87876833,0
+VMBS.US,D,20170501,000000,47.1137,47.1552,47.0625,47.1059,547198.22065976,0
+VMBS.US,D,20170502,000000,47.1305,47.2105,47.1137,47.2006,405343.45120989,0
+VMBS.US,D,20170503,000000,47.1552,47.2391,47.097,47.097,1493016.8169178,0
+VMBS.US,D,20170504,000000,47.0546,47.1059,47.018,47.1059,337184.36196149,0
+VMBS.US,D,20170505,000000,47.1137,47.1305,47.0711,47.1137,228348.69116335,0
+VMBS.US,D,20170508,000000,47.1225,47.1305,47.09,47.1225,313109.45439966,0
+VMBS.US,D,20170509,000000,47.0711,47.1059,47.0266,47.0546,1274596.3297181,0
+VMBS.US,D,20170510,000000,47.097,47.097,46.9992,47.0266,281715.19182027,0
+VMBS.US,D,20170511,000000,46.9922,47.0366,46.9636,47.0266,201533.32799537,0
+VMBS.US,D,20170512,000000,47.1384,47.2105,47.1059,47.2006,284633.82259698,0
+VMBS.US,D,20170515,000000,47.1908,47.2006,47.1473,47.173,680964.24231017,0
+VMBS.US,D,20170516,000000,47.2006,47.2658,47.1819,47.2381,399556.80760266,0
+VMBS.US,D,20170517,000000,47.3665,47.4545,47.33,47.4545,315826.62575057,0
+VMBS.US,D,20170518,000000,47.4012,47.4644,47.3665,47.3913,278392.62983306,0
+VMBS.US,D,20170519,000000,47.3665,47.411,47.3231,47.3665,320441.9700832,0
+VMBS.US,D,20170522,000000,47.3665,47.3913,47.33,47.3913,326118.26656776,0
+VMBS.US,D,20170523,000000,47.3755,47.4189,47.2658,47.2658,699361.84102852,0
+VMBS.US,D,20170524,000000,47.2561,47.3973,47.2561,47.3913,316714.46452655,0
+VMBS.US,D,20170525,000000,47.3823,47.4358,47.33,47.3823,280646.14079698,0
+VMBS.US,D,20170526,000000,47.4189,47.4289,47.3755,47.4189,255925.34824189,0
+VMBS.US,D,20170530,000000,47.4012,47.4891,47.3823,47.4891,499892.71287836,0
+VMBS.US,D,20170531,000000,47.4456,47.4881,47.411,47.411,635260.28634588,0
+VMBS.US,D,20170601,000000,47.3539,47.4407,47.3389,47.4062,548983.00944204,0
+VMBS.US,D,20170602,000000,47.5889,47.6087,47.4842,47.5572,447157.92418976,0
+VMBS.US,D,20170605,000000,47.4506,47.5306,47.4506,47.4683,422406.76086696,0
+VMBS.US,D,20170606,000000,47.6087,47.6087,47.5394,47.5829,541370.07033666,0
+VMBS.US,D,20170607,000000,47.5306,47.5819,47.5128,47.5474,297808.66162855,0
+VMBS.US,D,20170608,000000,47.5227,47.5642,47.4683,47.5306,354411.67376418,0
+VMBS.US,D,20170609,000000,47.494,47.5038,47.4149,47.4407,895083.21644357,0
+VMBS.US,D,20170612,000000,47.4319,47.494,47.4062,47.4407,280575.27567231,0
+VMBS.US,D,20170613,000000,47.4149,47.4683,47.3963,47.4506,531404.40909287,0
+VMBS.US,D,20170614,000000,47.5642,47.6273,47.4842,47.5572,371019.42190565,0
+VMBS.US,D,20170615,000000,47.4683,47.494,47.4149,47.4594,405410.26689884,0
+VMBS.US,D,20170616,000000,47.4683,47.5227,47.4436,47.494,253321.56109043,0
+VMBS.US,D,20170619,000000,47.4239,47.4842,47.3873,47.4239,457768.45806787,0
+VMBS.US,D,20170620,000000,47.4506,47.5038,47.4319,47.4753,271381.03192829,0
+VMBS.US,D,20170621,000000,47.4594,47.494,47.4407,47.4594,230246.86414508,0
+VMBS.US,D,20170622,000000,47.4753,47.5029,47.4506,47.4683,179224.98675518,0
+VMBS.US,D,20170623,000000,47.4594,47.4989,47.4407,47.494,253563.51487316,0
+VMBS.US,D,20170626,000000,47.5128,47.5306,47.4753,47.5038,294993.29146206,0
+VMBS.US,D,20170627,000000,47.4506,47.4594,47.3705,47.4062,738009.65529541,0
+VMBS.US,D,20170628,000000,47.4149,47.4407,47.3833,47.4149,596256.12173789,0
+VMBS.US,D,20170629,000000,47.328,47.3784,47.2985,47.3449,329826.53730486,0
+VMBS.US,D,20170630,000000,47.328,47.3705,47.261,47.2895,358065.27711941,0
+VMBS.US,D,20170703,000000,47.2985,47.2985,47.168,47.2056,291371.07123345,0
+VMBS.US,D,20170705,000000,47.2056,47.2985,47.2056,47.2698,606016.2741202,0
+VMBS.US,D,20170706,000000,47.2056,47.2698,47.168,47.168,1357650.2558092,0
+VMBS.US,D,20170707,000000,47.2244,47.2332,47.1582,47.1582,244360.15989881,0
+VMBS.US,D,20170710,000000,47.2056,47.2431,47.1869,47.2431,258152.53787377,0
+VMBS.US,D,20170711,000000,47.2154,47.2985,47.2154,47.2985,363311.32106145,0
+VMBS.US,D,20170712,000000,47.3705,47.3705,47.261,47.3539,629612.33591118,0
+VMBS.US,D,20170713,000000,47.3085,47.3705,47.2796,47.3449,218346.58499831,0
+VMBS.US,D,20170714,000000,47.4407,47.4506,47.3085,47.3349,492949.95538039,0
+VMBS.US,D,20170717,000000,47.3085,47.3705,47.2796,47.3349,352514.51314138,0
+VMBS.US,D,20170718,000000,47.4149,47.4594,47.3883,47.4506,773762.12304083,0
+VMBS.US,D,20170719,000000,47.4319,47.4506,47.4149,47.4319,307677.13641568,0
+VMBS.US,D,20170720,000000,47.4753,47.4842,47.4239,47.4506,224161.57465539,0
+VMBS.US,D,20170721,000000,47.4594,47.5038,47.4506,47.4803,197758.24156931,0
+VMBS.US,D,20170724,000000,47.4753,47.5227,47.4506,47.4753,256220.95704758,0
+VMBS.US,D,20170725,000000,47.4407,47.4594,47.3449,47.3449,282514.95536992,0
+VMBS.US,D,20170726,000000,47.3784,47.5227,47.3705,47.4753,422286.29015504,0
+VMBS.US,D,20170727,000000,47.4506,47.4753,47.4081,47.4506,344812.48645072,0
+VMBS.US,D,20170728,000000,47.4506,47.5038,47.4407,47.5038,252026.75402715,0
+VMBS.US,D,20170731,000000,47.494,47.5128,47.4683,47.4683,824966.22503697,0
+VMBS.US,D,20170801,000000,47.4594,47.5582,47.4239,47.5227,460152.56333293,0
+VMBS.US,D,20170802,000000,47.5998,47.6096,47.5404,47.5484,245009.08196884,0
+VMBS.US,D,20170803,000000,47.5899,47.6659,47.5899,47.6373,438768.50578997,0
+VMBS.US,D,20170804,000000,47.5484,47.5899,47.5316,47.5829,285448.77153047,0
+VMBS.US,D,20170807,000000,47.574,47.6373,47.5582,47.6096,356057.76937393,0
+VMBS.US,D,20170808,000000,47.5829,47.6373,47.5484,47.6096,308653.05041803,0
+VMBS.US,D,20170809,000000,47.656,47.6837,47.5899,47.6283,1351715.8077992,0
+VMBS.US,D,20170810,000000,47.6194,47.6659,47.5998,47.661,414790.78468481,0
+VMBS.US,D,20170811,000000,47.5998,47.6927,47.5998,47.6927,300168.47027944,0
+VMBS.US,D,20170814,000000,47.6659,47.6837,47.6096,47.6462,402842.92466863,0
+VMBS.US,D,20170815,000000,47.5829,47.6462,47.5829,47.6096,462306.86312232,0
+VMBS.US,D,20170816,000000,47.5899,47.7024,47.5829,47.6283,509739.92812809,0
+VMBS.US,D,20170817,000000,47.6283,47.6837,47.6096,47.6837,365605.3263823,0
+VMBS.US,D,20170818,000000,47.6758,47.7024,47.6194,47.6758,320458.16782597,0
+VMBS.US,D,20170821,000000,47.6837,47.6837,47.656,47.661,259302.57761097,0
+VMBS.US,D,20170822,000000,47.6283,47.6837,47.5899,47.6283,440715.27200004,0
+VMBS.US,D,20170823,000000,47.7113,47.7113,47.6373,47.7024,319847.71539505,0
+VMBS.US,D,20170824,000000,47.656,47.6837,47.6283,47.6659,284114.48246918,0
+VMBS.US,D,20170825,000000,47.6837,47.7212,47.6283,47.7113,323902.21288403,0
+VMBS.US,D,20170828,000000,47.7212,47.7488,47.6837,47.7488,246281.6171358,0
+VMBS.US,D,20170829,000000,47.8021,47.82,47.7537,47.8021,344701.12696914,0
+VMBS.US,D,20170830,000000,47.7677,47.7943,47.74,47.7677,420590.58895803,0
+VMBS.US,D,20170831,000000,47.7855,47.82,47.7805,47.8111,235856.34494068,0
+VMBS.US,D,20170901,000000,47.7943,47.8111,47.74,47.7488,298541.60948923,0
+VMBS.US,D,20170905,000000,47.9256,47.9534,47.8654,47.9346,1078656.2847755,0
+VMBS.US,D,20170906,000000,47.9256,47.9445,47.8634,47.8981,793395.81200488,0
+VMBS.US,D,20170907,000000,47.9346,47.9898,47.9256,47.982,367313.17588638,0
+VMBS.US,D,20170908,000000,47.982,47.982,47.9236,47.9632,258179.87156471,0
+VMBS.US,D,20170911,000000,47.9256,47.9256,47.8388,47.8566,504120.32374325,0
+VMBS.US,D,20170912,000000,47.82,47.82,47.7726,47.7943,323997.37462285,0
+VMBS.US,D,20170913,000000,47.8289,47.8289,47.7933,47.8021,424688.61788072,0
+VMBS.US,D,20170914,000000,47.8021,47.8289,47.7924,47.8111,255122.54761548,0
+VMBS.US,D,20170915,000000,47.8289,47.8289,47.7855,47.8021,461906.98134749,0
+VMBS.US,D,20170918,000000,47.7756,47.7943,47.7488,47.7756,272637.36935247,0
+VMBS.US,D,20170919,000000,47.8021,47.8111,47.7302,47.7855,277513.90228738,0
+VMBS.US,D,20170920,000000,47.7943,47.8111,47.6373,47.7212,558297.72389797,0
+VMBS.US,D,20170921,000000,47.7488,47.7677,47.6837,47.6927,350375.39873585,0
+VMBS.US,D,20170922,000000,47.7577,47.7577,47.7024,47.7577,238072.39862441,0
+VMBS.US,D,20170925,000000,47.7677,47.82,47.7577,47.82,259027.21598376,0
+VMBS.US,D,20170926,000000,47.8111,47.8111,47.7577,47.8021,288857.38402619,0
+VMBS.US,D,20170927,000000,47.7577,47.7627,47.6927,47.7302,635877.82528927,0
+VMBS.US,D,20170928,000000,47.7024,47.7677,47.6897,47.7577,594031.96918276,0
+VMBS.US,D,20170929,000000,47.7855,47.7963,47.6659,47.6659,387458.10610685,0
+VMBS.US,D,20171002,000000,47.74,47.7667,47.6927,47.7488,419222.89205227,0
+VMBS.US,D,20171003,000000,47.7943,47.8289,47.7677,47.8021,291972.41243407,0
+VMBS.US,D,20171004,000000,47.8289,47.8289,47.7312,47.8111,465701.30259309,0
+VMBS.US,D,20171005,000000,47.8021,47.82,47.7212,47.7677,359803.49739122,0
+VMBS.US,D,20171006,000000,47.7024,47.74,47.6283,47.6837,328966.03221982,0
+VMBS.US,D,20171009,000000,47.7024,47.7212,47.6758,47.7113,294626.81753172,0
+VMBS.US,D,20171010,000000,47.7302,47.7756,47.7024,47.7113,329299.09830567,0
+VMBS.US,D,20171011,000000,47.7488,47.7855,47.7024,47.7488,1030233.1327426,0
+VMBS.US,D,20171012,000000,47.7855,47.8021,47.74,47.7943,330329.67968989,0
+VMBS.US,D,20171013,000000,47.8516,47.8654,47.8021,47.8566,270947.742309,0
+VMBS.US,D,20171016,000000,47.8289,47.8477,47.7855,47.8111,299829.33004004,0
+VMBS.US,D,20171017,000000,47.8111,47.8161,47.7756,47.8021,616846.48988474,0
+VMBS.US,D,20171018,000000,47.7488,47.7677,47.7302,47.74,501758.49037452,0
+VMBS.US,D,20171019,000000,47.7488,47.7943,47.7113,47.74,496834.37657019,0
+VMBS.US,D,20171020,000000,47.6373,47.6748,47.6194,47.6659,341843.23772785,0
+VMBS.US,D,20171023,000000,47.6659,47.7024,47.656,47.7024,324506.59116142,0
+VMBS.US,D,20171024,000000,47.656,47.6758,47.5998,47.6096,471107.29924507,0
+VMBS.US,D,20171025,000000,47.5572,47.5829,47.5306,47.5829,478938.90787794,0
+VMBS.US,D,20171026,000000,47.6283,47.6293,47.5217,47.5474,495655.99078314,0
+VMBS.US,D,20171027,000000,47.5572,47.6283,47.5128,47.6194,489951.34824872,0
+VMBS.US,D,20171030,000000,47.7024,47.74,47.6758,47.7212,687182.15081884,0
+VMBS.US,D,20171031,000000,47.7113,47.74,47.6837,47.7113,382852.88536346,0
+VMBS.US,D,20171101,000000,47.6758,47.7302,47.656,47.7113,399918.21973838,0
+VMBS.US,D,20171102,000000,47.7488,47.7943,47.7302,47.7577,2954586.7285923,0
+VMBS.US,D,20171103,000000,47.8111,47.8111,47.74,47.7943,2232114.7580562,0
+VMBS.US,D,20171106,000000,47.8021,47.8111,47.7855,47.7943,330018.88550035,0
+VMBS.US,D,20171107,000000,47.8289,47.8388,47.8021,47.8111,300694.89691971,0
+VMBS.US,D,20171108,000000,47.8477,47.8654,47.7677,47.7855,403260.01654513,0
+VMBS.US,D,20171109,000000,47.7113,47.7488,47.6927,47.7302,312893.82194893,0
+VMBS.US,D,20171110,000000,47.6837,47.6837,47.6194,47.6373,279531.5336221,0
+VMBS.US,D,20171113,000000,47.7212,47.7302,47.6283,47.6283,270076.10127579,0
+VMBS.US,D,20171114,000000,47.6462,47.7024,47.6383,47.6837,309377.89940731,0
+VMBS.US,D,20171115,000000,47.7302,47.7756,47.7024,47.7577,1074626.0839007,0
+VMBS.US,D,20171116,000000,47.7212,47.7488,47.6927,47.6927,415476.15167607,0
+VMBS.US,D,20171117,000000,47.7113,47.7212,47.6669,47.7024,330914.82314771,0
+VMBS.US,D,20171120,000000,47.6837,47.7054,47.6283,47.6462,355449.34166086,0
+VMBS.US,D,20171121,000000,47.6927,47.7024,47.6283,47.6659,356758.32174907,0
+VMBS.US,D,20171122,000000,47.7113,47.7943,47.6927,47.7488,685157.43297167,0
+VMBS.US,D,20171124,000000,47.7577,47.7756,47.741,47.7677,188286.61148023,0
+VMBS.US,D,20171127,000000,47.7855,47.7943,47.7488,47.7677,923263.23944056,0
+VMBS.US,D,20171128,000000,47.7943,47.8021,47.7488,47.7577,1635618.7072533,0
+VMBS.US,D,20171129,000000,47.7113,47.7302,47.6787,47.7113,364264.96316747,0
+VMBS.US,D,20171130,000000,47.7024,47.7113,47.5998,47.6283,438142.8679752,0
+VMBS.US,D,20171201,000000,47.6758,47.7855,47.5998,47.6797,544298.82470261,0
+VMBS.US,D,20171204,000000,47.6837,47.7113,47.661,47.7113,409808.96642182,0
+VMBS.US,D,20171205,000000,47.6837,47.7488,47.6807,47.7302,933757.35204247,0
+VMBS.US,D,20171206,000000,47.7855,47.8161,47.7577,47.8021,356871.7059485,0
+VMBS.US,D,20171207,000000,47.8021,47.8111,47.7517,47.7756,396854.8216356,0
+VMBS.US,D,20171208,000000,47.7943,47.7943,47.7488,47.7537,360962.64835873,0
+VMBS.US,D,20171211,000000,47.7577,47.7577,47.6659,47.6927,476517.34533272,0
+VMBS.US,D,20171212,000000,47.6659,47.6837,47.6283,47.6659,385829.2205988,0
+VMBS.US,D,20171213,000000,47.7302,47.7943,47.6837,47.7943,879714.59562459,0
+VMBS.US,D,20171214,000000,47.7577,47.8021,47.7113,47.7677,467762.46536153,0
+VMBS.US,D,20171215,000000,47.74,47.7943,47.7212,47.7756,381820.27926139,0
+VMBS.US,D,20171218,000000,47.7677,47.7905,47.7302,47.7577,427123.34109195,0
+VMBS.US,D,20171219,000000,47.74,47.74,47.6194,47.6194,561604.08814242,0
+VMBS.US,D,20171220,000000,47.5899,47.6096,47.5642,47.569,529187.3430502,0
+VMBS.US,D,20171221,000000,47.574,47.5899,47.5474,47.5829,382310.26098042,0
+VMBS.US,D,20171222,000000,47.5998,47.6194,47.5671,47.5829,405342.43885096,0
+VMBS.US,D,20171226,000000,47.6194,47.6373,47.5998,47.6194,745951.61105096,0
+VMBS.US,D,20171227,000000,47.656,47.7212,47.6462,47.6837,478279.86221867,0
+VMBS.US,D,20171228,000000,47.6927,47.7024,47.6462,47.6758,413834.10550201,0
+VMBS.US,D,20171229,000000,47.7212,47.7756,47.6974,47.7302,505138.75682039,0
+VMBS.US,D,20180102,000000,47.7677,47.7677,47.6462,47.6758,681079.65122746,0
+VMBS.US,D,20180103,000000,47.7212,47.7488,47.6837,47.7113,461513.17372622,0
+VMBS.US,D,20180104,000000,47.7113,47.74,47.6758,47.7024,2296963.4336243,0
+VMBS.US,D,20180105,000000,47.74,47.7677,47.6927,47.7024,441676.00061852,0
+VMBS.US,D,20180108,000000,47.7302,47.7567,47.656,47.6927,504292.42476027,0
+VMBS.US,D,20180109,000000,47.6659,47.6659,47.5474,47.5474,503434.95675198,0
+VMBS.US,D,20180110,000000,47.5128,47.5642,47.4663,47.5572,1948545.9370467,0
+VMBS.US,D,20180111,000000,47.5394,47.5998,47.5217,47.574,587618.67540184,0
+VMBS.US,D,20180112,000000,47.5394,47.5829,47.5217,47.574,414260.30860885,0
+VMBS.US,D,20180116,000000,47.5899,47.6194,47.5306,47.5642,568448.64682479,0
+VMBS.US,D,20180117,000000,47.5217,47.5474,47.4833,47.5029,543501.08587082,0
+VMBS.US,D,20180118,000000,47.4743,47.4833,47.4209,47.4486,1291229.3868327,0
+VMBS.US,D,20180119,000000,47.4387,47.4387,47.33,47.3588,534341.2623302,0
+VMBS.US,D,20180122,000000,47.3588,47.3823,47.2845,47.3133,719728.47785326,0
+VMBS.US,D,20180123,000000,47.3765,47.413,47.3617,47.3833,738902.55586602,0
+VMBS.US,D,20180124,000000,47.3833,47.3933,47.3231,47.3499,746500.30958754,0
+VMBS.US,D,20180125,000000,47.3588,47.4209,47.2747,47.413,1119338.9404788,0
+VMBS.US,D,20180126,000000,47.4209,47.4901,47.3035,47.3588,659691.54424882,0
+VMBS.US,D,20180129,000000,47.2283,47.2845,47.1898,47.2561,766744.45098253,0
+VMBS.US,D,20180130,000000,47.2194,47.2747,47.1542,47.1809,738539.11901244,0
+VMBS.US,D,20180131,000000,47.2381,47.2845,47.1374,47.1898,484697.2054353,0
+VMBS.US,D,20180201,000000,47.2096,47.2096,47.0506,47.0605,1033962.663017,0
+VMBS.US,D,20180202,000000,46.9872,47.0141,46.931,46.9586,757422.65001412,0
+VMBS.US,D,20180205,000000,46.931,47.1996,46.9023,47.1542,1068854.6256773,0
+VMBS.US,D,20180206,000000,47.1542,47.1542,47.0326,47.0326,854626.31678025,0
+VMBS.US,D,20180207,000000,47.0326,47.1117,46.9498,46.9586,614574.7564602,0
+VMBS.US,D,20180208,000000,46.8936,47.0002,46.8431,46.931,549261.40814603,0
+VMBS.US,D,20180209,000000,46.8471,47.0446,46.8471,46.8856,1373362.0663033,0
+VMBS.US,D,20180212,000000,46.9122,46.9122,46.8273,46.8667,450356.97838829,0
+VMBS.US,D,20180213,000000,46.8856,46.9399,46.8568,46.9221,580662.75723788,0
+VMBS.US,D,20180214,000000,46.8667,46.8767,46.7333,46.7709,430504.61989674,0
+VMBS.US,D,20180215,000000,46.7532,46.8362,46.7532,46.7887,406468.181974,0
+VMBS.US,D,20180216,000000,46.7887,46.9122,46.7887,46.8273,1049802.0307355,0
+VMBS.US,D,20180220,000000,46.8173,46.8767,46.7709,46.8568,406252.54952326,0
+VMBS.US,D,20180221,000000,46.8856,46.8993,46.7246,46.7333,367516.66003002,0
+VMBS.US,D,20180222,000000,46.7887,46.8173,46.7333,46.7333,803581.1551351,0
+VMBS.US,D,20180223,000000,46.8667,46.9023,46.8243,46.8568,318238.06470656,0
+VMBS.US,D,20180226,000000,46.9586,47.0141,46.8856,46.8856,409189.4027606,0
+VMBS.US,D,20180227,000000,46.8936,46.927,46.6989,46.7798,507984.49775458,0
+VMBS.US,D,20180228,000000,46.8173,46.8936,46.7977,46.8856,366179.33389197,0
+VMBS.US,D,20180301,000000,47.0052,47.0506,46.8936,47.0141,468202.84149329,0
+VMBS.US,D,20180302,000000,46.9872,46.9872,46.8471,46.9122,524538.59087309,0
+VMBS.US,D,20180305,000000,46.9685,47.0052,46.8273,46.8471,1117747.512251,0
+VMBS.US,D,20180306,000000,46.8273,46.9023,46.7977,46.8371,305287.96935602,0
+VMBS.US,D,20180307,000000,46.8936,46.9181,46.8173,46.8568,414680.43756214,0
+VMBS.US,D,20180308,000000,46.8767,46.9586,46.8618,46.9399,294147.97176086,0
+VMBS.US,D,20180309,000000,46.9122,46.931,46.8568,46.9023,282445.10260419,0
+VMBS.US,D,20180312,000000,46.9586,47.0052,46.9221,46.9685,1111769.5328073,0
+VMBS.US,D,20180313,000000,46.9962,47.0237,46.9498,46.9872,482110.62838553,0
+VMBS.US,D,20180314,000000,46.9962,47.087,46.9548,47.0237,1905450.8300285,0
+VMBS.US,D,20180315,000000,47.0141,47.0605,46.9774,47.0101,281711.14238459,0
+VMBS.US,D,20180316,000000,46.9962,47.0141,46.9498,46.9872,401687.82313681,0
+VMBS.US,D,20180319,000000,46.931,47.0091,46.931,46.9498,313130.71393706,0
+VMBS.US,D,20180320,000000,46.931,46.9586,46.8767,46.9122,296390.34677661,0
+VMBS.US,D,20180321,000000,46.8568,46.9221,46.7907,46.9122,323738.2107384,0
+VMBS.US,D,20180322,000000,47.0693,47.087,46.9872,47.0141,1240943.4943802,0
+VMBS.US,D,20180323,000000,47.0052,47.0506,46.9478,47.0426,559612.7781397,0
+VMBS.US,D,20180326,000000,46.9962,47.0426,46.9685,46.9962,1389185.236279,0
+VMBS.US,D,20180327,000000,47.0141,47.1384,47.0062,47.104,431238.58011633,0
+VMBS.US,D,20180328,000000,47.1542,47.2391,47.079,47.1295,377581.53244834,0
+VMBS.US,D,20180329,000000,47.1295,47.2105,47.095,47.1464,372816.35899502,0
+VMBS.US,D,20180402,000000,47.095,47.2293,47.087,47.173,309344.49156284,0
+VMBS.US,D,20180403,000000,47.1384,47.172,47.092,47.1384,402101.87793657,0
+VMBS.US,D,20180404,000000,47.1631,47.2283,47.1384,47.1464,871251.2750234,0
+VMBS.US,D,20180405,000000,47.1384,47.173,47.095,47.1117,328505.40890959,0
+VMBS.US,D,20180406,000000,47.2006,47.2401,47.1542,47.2006,288257.05518451,0
+VMBS.US,D,20180409,000000,47.1542,47.2105,47.1355,47.2105,560115.92052473,0
+VMBS.US,D,20180410,000000,47.1819,47.2105,47.1295,47.1542,393329.78786368,0
+VMBS.US,D,20180411,000000,47.1908,47.2293,47.1631,47.1908,295096.55207226,0
+VMBS.US,D,20180412,000000,47.173,47.173,47.104,47.1216,319686.75032621,0
+VMBS.US,D,20180413,000000,47.095,47.1464,47.087,47.1295,1427241.8329345,0
+VMBS.US,D,20180416,000000,47.0693,47.1384,47.0426,47.1295,379790.4996196,0
+VMBS.US,D,20180417,000000,47.1384,47.1908,47.104,47.1631,442622.55621207,0
+VMBS.US,D,20180418,000000,47.1117,47.1384,47.0693,47.0693,315791.19318825,0
+VMBS.US,D,20180419,000000,47.0141,47.0326,46.9576,47.0141,527014.82080019,0
+VMBS.US,D,20180420,000000,46.9675,46.9774,46.9112,46.9181,294149.99647871,0
+VMBS.US,D,20180423,000000,46.8362,46.8707,46.8066,46.8362,1201954.515156,0
+VMBS.US,D,20180424,000000,46.8066,46.8362,46.7423,46.7788,346558.80559392,0
+VMBS.US,D,20180425,000000,46.7157,46.7699,46.6979,46.7523,415225.08666302,0
+VMBS.US,D,20180426,000000,46.8163,46.8657,46.7977,46.8461,398616.32616264,0
+VMBS.US,D,20180427,000000,46.8757,46.9488,46.8263,46.9211,329878.16760996,0
+VMBS.US,D,20180430,000000,46.9211,46.9962,46.9112,46.9211,267224.28618805,0
+VMBS.US,D,20180501,000000,46.9872,46.9872,46.8757,46.9013,388968.54562085,0
+VMBS.US,D,20180502,000000,46.8926,46.93,46.8757,46.9211,379926.15571537,0
+VMBS.US,D,20180503,000000,46.9576,47.0121,46.9488,46.9576,835352.01523406,0
+VMBS.US,D,20180504,000000,47.0237,47.0237,46.9488,46.9962,300852.82491178,0
+VMBS.US,D,20180507,000000,47.0237,47.0416,46.9872,47.0141,258855.11496674,0
+VMBS.US,D,20180508,000000,46.9389,46.9774,46.9112,46.9389,312009.02024972,0
+VMBS.US,D,20180509,000000,46.8163,46.8926,46.8163,46.8757,651673.66157401,0
+VMBS.US,D,20180510,000000,46.9389,46.9488,46.8926,46.9389,1133309.4936244,0
+VMBS.US,D,20180511,000000,46.9675,47.0052,46.9389,46.9675,232075.18436109,0
+VMBS.US,D,20180514,000000,46.9389,46.9576,46.9013,46.9112,438405.06893641,0
+VMBS.US,D,20180515,000000,46.7788,46.8066,46.6879,46.7324,812035.36450599,0
+VMBS.US,D,20180516,000000,46.7621,46.8163,46.6602,46.6602,384081.88909671,0
+VMBS.US,D,20180517,000000,46.6602,46.6692,46.6238,46.6514,363322.4570096,0
+VMBS.US,D,20180518,000000,46.7324,46.7788,46.7176,46.7788,264994.05947939,0
+VMBS.US,D,20180521,000000,46.7423,46.7927,46.7324,46.7877,269273.30064939,0
+VMBS.US,D,20180522,000000,46.7523,46.7788,46.7324,46.7699,745404.93723221,0
+VMBS.US,D,20180523,000000,46.8362,46.9211,46.8362,46.9112,364364.17434197,0
+VMBS.US,D,20180524,000000,46.9872,47.0052,46.9389,46.9774,298236.88945323,0
+VMBS.US,D,20180525,000000,47.0237,47.087,47.0237,47.087,274790.65678294,0
+VMBS.US,D,20180529,000000,47.1918,47.4229,47.174,47.3774,4170700.0956538,0
+VMBS.US,D,20180530,000000,47.2965,47.3529,47.2401,47.2865,546443.00090277,0
+VMBS.US,D,20180531,000000,47.2767,47.3055,47.2303,47.2678,3951326.9787068,0
+VMBS.US,D,20180601,000000,47.1552,47.1829,47.095,47.1473,904293.65793038,0
+VMBS.US,D,20180604,000000,47.1552,47.1829,47.0595,47.0595,3895484.2481229,0
+VMBS.US,D,20180605,000000,47.1117,47.1552,47.095,47.1384,856352.38874496,0
+VMBS.US,D,20180606,000000,47.0683,47.0711,47.0042,47.0227,566387.48405637,0
+VMBS.US,D,20180607,000000,47.0042,47.1829,47.0042,47.1295,1060947.0901253,0
+VMBS.US,D,20180608,000000,47.0683,47.1088,47.0595,47.0595,876620.8267541,0
+VMBS.US,D,20180611,000000,46.9764,47.0042,46.934,46.9566,2518237.7606297,0
+VMBS.US,D,20180612,000000,46.9566,47.0131,46.9528,46.9952,376809.10258965,0
+VMBS.US,D,20180613,000000,47.0131,47.0416,46.8806,46.9566,349047.18382809,0
+VMBS.US,D,20180614,000000,47.0496,47.095,46.9862,47.087,344741.62132608,0
+VMBS.US,D,20180615,000000,47.1216,47.1661,47.087,47.087,406534.99766294,0
+VMBS.US,D,20180618,000000,47.104,47.1552,47.096,47.1295,404181.2631656,0
+VMBS.US,D,20180619,000000,47.1829,47.2214,47.1384,47.2016,326959.53683325,0
+VMBS.US,D,20180620,000000,47.2016,47.2016,47.1295,47.1295,301650.56374358,0
+VMBS.US,D,20180621,000000,47.1552,47.1918,47.1473,47.1641,394041.47618695,0
+VMBS.US,D,20180622,000000,47.1552,47.1918,47.1325,47.1829,319788.9985775,0
+VMBS.US,D,20180625,000000,47.1829,47.2303,47.1641,47.2115,1297752.0153773,0
+VMBS.US,D,20180626,000000,47.1641,47.2303,47.1473,47.2214,1185306.2726576,0
+VMBS.US,D,20180627,000000,47.2865,47.3055,47.2303,47.3055,6598153.5574517,0
+VMBS.US,D,20180628,000000,47.2767,47.325,47.258,47.2965,1643851.21002,0
+VMBS.US,D,20180629,000000,47.2767,47.3329,47.258,47.3055,1133088.7993791,0
+VMBS.US,D,20180702,000000,47.325,47.3339,47.2401,47.2491,1243425.7984609,0
+VMBS.US,D,20180703,000000,47.2401,47.3329,47.2401,47.3329,388225.47417094,0
+VMBS.US,D,20180705,000000,47.3153,47.3529,47.3153,47.3529,579787.06676896,0
+VMBS.US,D,20180706,000000,47.3863,47.4081,47.3617,47.3963,397681.91887617,0
+VMBS.US,D,20180709,000000,47.3329,47.3617,47.325,47.3429,497362.82792831,0
+VMBS.US,D,20180710,000000,47.325,47.3429,47.2865,47.2965,560910.62227975,0
+VMBS.US,D,20180711,000000,47.3617,47.3774,47.3005,47.3695,406825.54467402,0
+VMBS.US,D,20180712,000000,47.3529,47.3774,47.3429,47.3774,292684.10075735,0
+VMBS.US,D,20180713,000000,47.3963,47.4239,47.3774,47.4239,249821.83629157,0
+VMBS.US,D,20180716,000000,47.3774,47.4062,47.3065,47.4062,1293466.7000537,0
+VMBS.US,D,20180717,000000,47.3963,47.4239,47.3695,47.3863,2060245.5712397,0
+VMBS.US,D,20180718,000000,47.4239,47.4239,47.3695,47.3863,410219.98414481,0
+VMBS.US,D,20180719,000000,47.3963,47.4703,47.3963,47.4703,1164111.5262334,0
+VMBS.US,D,20180720,000000,47.4239,47.4525,47.3695,47.3774,330980.62647775,0
+VMBS.US,D,20180723,000000,47.3329,47.3329,47.2214,47.2303,373188.9070789,0
+VMBS.US,D,20180724,000000,47.2115,47.2678,47.2115,47.2491,429360.65431308,0
+VMBS.US,D,20180725,000000,47.2865,47.325,47.2303,47.2491,350983.82644892,0
+VMBS.US,D,20180726,000000,47.2767,47.2865,47.2174,47.2214,431137.34422397,0
+VMBS.US,D,20180727,000000,47.2491,47.2678,47.2164,47.2491,335977.63012458,0
+VMBS.US,D,20180730,000000,47.2016,47.2401,47.1651,47.2214,363239.44357787,0
+VMBS.US,D,20180731,000000,47.2965,47.3055,47.2303,47.2865,448422.36048531,0
+VMBS.US,D,20180801,000000,47.1829,47.2401,47.1582,47.2115,442581.0494962,0
+VMBS.US,D,20180802,000000,47.2115,47.258,47.2076,47.258,433467.79446608,0
+VMBS.US,D,20180803,000000,47.2767,47.3329,47.2767,47.325,380863.60007861,0
+VMBS.US,D,20180806,000000,47.3429,47.3863,47.3329,47.3863,3418629.7872685,0
+VMBS.US,D,20180807,000000,47.3429,47.3529,47.2865,47.2965,346305.71586302,0
+VMBS.US,D,20180808,000000,47.2865,47.3529,47.2767,47.3529,1715404.7387391,0
+VMBS.US,D,20180809,000000,47.3617,47.3863,47.3529,47.3695,294503.30974305,0
+VMBS.US,D,20180810,000000,47.4426,47.4989,47.4062,47.4525,329275.81405043,0
+VMBS.US,D,20180813,000000,47.4614,47.4703,47.4239,47.4339,370669.14571809,0
+VMBS.US,D,20180814,000000,47.4239,47.4989,47.3863,47.4149,529068.89705614,0
+VMBS.US,D,20180815,000000,47.4239,47.5177,47.4149,47.4989,496467.90263985,0
+VMBS.US,D,20180816,000000,47.4614,47.5148,47.3814,47.4525,868216.22297048,0
+VMBS.US,D,20180817,000000,47.4703,47.4891,47.4426,47.4703,850424.01488843,0
+VMBS.US,D,20180820,000000,47.4891,47.572,47.4891,47.5632,451558.64843059,0
+VMBS.US,D,20180821,000000,47.5088,47.572,47.5088,47.5227,334635.2421919,0
+VMBS.US,D,20180822,000000,47.5632,47.572,47.5177,47.5356,330403.5818913,0
+VMBS.US,D,20180823,000000,47.5276,47.572,47.5276,47.5454,331014.03432224,0
+VMBS.US,D,20180824,000000,47.5088,47.5632,47.4793,47.5632,428556.84132776,0
+VMBS.US,D,20180827,000000,47.5276,47.5356,47.4989,47.5177,333324.23738586,0
+VMBS.US,D,20180828,000000,47.4525,47.4891,47.4426,47.4426,365650.88253385,0
+VMBS.US,D,20180829,000000,47.4793,47.4842,47.4339,47.4525,492396.19504919,0
+VMBS.US,D,20180830,000000,47.4989,47.5177,47.4614,47.5038,460474.49347061,0
+VMBS.US,D,20180831,000000,47.5276,47.5829,47.5177,47.5276,344674.80563712,0
+VMBS.US,D,20180904,000000,47.4525,47.4793,47.4179,47.4289,548937.45329049,0
+VMBS.US,D,20180905,000000,47.4239,47.4793,47.4169,47.4377,1187291.5085068,0
+VMBS.US,D,20180906,000000,47.4525,47.5177,47.4496,47.5088,847895.14229731,0
+VMBS.US,D,20180907,000000,47.4339,47.4339,47.3429,47.3695,550971.28236797,0
+VMBS.US,D,20180910,000000,47.3695,47.3774,47.3429,47.3617,379734.81987881,0
+VMBS.US,D,20180911,000000,47.3429,47.3529,47.2955,47.3143,1086424.1147963,0
+VMBS.US,D,20180912,000000,47.3429,47.3774,47.324,47.324,699432.70615318,0
+VMBS.US,D,20180913,000000,47.4149,47.4239,47.3329,47.3529,373511.84957551,0
+VMBS.US,D,20180914,000000,47.324,47.3429,47.2855,47.2955,470588.97147618,0
+VMBS.US,D,20180917,000000,47.2668,47.2855,47.2391,47.2668,937082.95110646,0
+VMBS.US,D,20180918,000000,47.2481,47.2757,47.1464,47.1542,577834.22640536,0
+VMBS.US,D,20180919,000000,47.1631,47.1819,47.0615,47.103,585770.10800737,0
+VMBS.US,D,20180920,000000,47.085,47.172,47.085,47.1464,382459.07774218,0
+VMBS.US,D,20180921,000000,47.1117,47.173,47.1117,47.1631,366839.39191015,0
+VMBS.US,D,20180924,000000,47.1285,47.1384,47.103,47.1384,381155.1594486,0
+VMBS.US,D,20180925,000000,47.085,47.1117,47.0654,47.1117,333520.63501704,0
+VMBS.US,D,20180926,000000,47.1117,47.1938,47.1117,47.1819,393910.88188581,0
+VMBS.US,D,20180927,000000,47.2105,47.2481,47.1819,47.2481,366245.137222,0
+VMBS.US,D,20180928,000000,47.2481,47.2668,47.2244,47.2391,354987.70599171,0
+VMBS.US,D,20181001,000000,47.2006,47.2668,47.1819,47.1819,602761.54018087,0
+VMBS.US,D,20181002,000000,47.2204,47.2955,47.2204,47.2481,504541.46505546,0
+VMBS.US,D,20181003,000000,47.1819,47.2105,46.9922,46.9922,935573.52395139,0
+VMBS.US,D,20181004,000000,46.9251,46.9538,46.8667,46.9052,1180776.9788335,0
+VMBS.US,D,20181005,000000,46.8598,46.9052,46.7463,46.7463,560831.65828371,0
+VMBS.US,D,20181008,000000,46.8203,46.8697,46.7827,46.8203,486623.72446689,0
+VMBS.US,D,20181009,000000,46.8007,46.934,46.7917,46.8955,2085047.3525086,0
+VMBS.US,D,20181010,000000,46.8501,46.8955,46.8007,46.8697,652557.45091429,0
+VMBS.US,D,20181011,000000,46.9052,47.0276,46.9052,46.9823,788687.33065129,0
+VMBS.US,D,20181012,000000,46.9725,47.0276,46.9151,46.9151,616131.76448469,0
+VMBS.US,D,20181015,000000,46.9538,46.9823,46.9052,46.9151,394959.68573064,0
+VMBS.US,D,20181016,000000,46.9151,46.9823,46.9151,46.9823,553017.25975254,0
+VMBS.US,D,20181017,000000,46.9626,47.0276,46.9151,46.9251,362709.97986084,0
+VMBS.US,D,20181018,000000,46.8007,46.9251,46.7917,46.8876,396337.50622565,0
+VMBS.US,D,20181019,000000,46.8876,46.9151,46.8105,46.8697,424154.09236906,0
+VMBS.US,D,20181022,000000,46.8401,46.8886,46.8401,46.8501,1092869.8040628,0
+VMBS.US,D,20181023,000000,46.9823,47.0189,46.8955,46.9052,577753.23769149,0
+VMBS.US,D,20181024,000000,47.0101,47.0276,46.9626,47.0276,520446.63610395,0
+VMBS.US,D,20181025,000000,47.0002,47.0101,46.9793,46.9922,425150.25354986,0
+VMBS.US,D,20181026,000000,47.094,47.1464,47.0711,47.1117,435128.06310076,0
+VMBS.US,D,20181029,000000,47.094,47.103,47.0376,47.0566,479389.40759893,0
+VMBS.US,D,20181030,000000,47.0276,47.0466,46.9922,47.0189,437925.21080663,0
+VMBS.US,D,20181031,000000,46.9725,47.0002,46.934,46.9725,631369.79100253,0
+VMBS.US,D,20181101,000000,46.9052,46.9922,46.8697,46.9922,550762.73642972,0
+VMBS.US,D,20181102,000000,46.9052,46.9251,46.7453,46.7552,613787.14121766,0
+VMBS.US,D,20181105,000000,46.7641,46.8302,46.7641,46.7917,1551073.5764678,0
+VMBS.US,D,20181106,000000,46.7729,46.7947,46.7453,46.7681,543112.34004416,0
+VMBS.US,D,20181107,000000,46.8203,46.8876,46.8086,46.8302,378738.658698,0
+VMBS.US,D,20181108,000000,46.8007,46.8342,46.7166,46.7266,383601.01860798,0
+VMBS.US,D,20181109,000000,46.7552,46.8501,46.7453,46.8302,354480.51417099,0
+VMBS.US,D,20181112,000000,46.8955,46.9438,46.8501,46.9251,356009.17614561,0
+VMBS.US,D,20181113,000000,46.8876,46.9151,46.8401,46.8786,466359.33589343,0
+VMBS.US,D,20181114,000000,46.9052,47.0466,46.8401,47.0101,654575.082249,0
+VMBS.US,D,20181115,000000,47.0751,47.1285,47.0002,47.0566,561992.83396908,0
+VMBS.US,D,20181116,000000,47.103,47.2303,47.0654,47.2303,372618.9490049,0
+VMBS.US,D,20181119,000000,47.1641,47.2401,47.1384,47.1918,517435.8806652,0
+VMBS.US,D,20181120,000000,47.1829,47.2016,47.1285,47.1384,487507.51380718,0
+VMBS.US,D,20181121,000000,47.1464,47.1562,47.094,47.1464,480778.36404209,0
+VMBS.US,D,20181123,000000,47.1641,47.174,47.1285,47.1641,266663.43934438,0
+VMBS.US,D,20181126,000000,47.1384,47.1552,47.103,47.1464,562104.19345067,0
+VMBS.US,D,20181127,000000,47.1384,47.2214,47.1384,47.1829,510872.75776359,0
+VMBS.US,D,20181128,000000,47.2016,47.3439,47.1829,47.2965,2477949.9249067,0
+VMBS.US,D,20181129,000000,47.3873,47.4179,47.3339,47.3539,733202.97512622,0
+VMBS.US,D,20181130,000000,47.3873,47.3973,47.3539,47.3873,772989.69318214,0
+VMBS.US,D,20181203,000000,47.3705,47.4535,47.3617,47.4535,647472.37204111,0
+VMBS.US,D,20181204,000000,47.5296,47.5928,47.5019,47.5572,672967.61917274,0
+VMBS.US,D,20181206,000000,47.6223,47.7449,47.5859,47.6223,1175092.5834776,0
+VMBS.US,D,20181207,000000,47.6027,47.7449,47.5839,47.7063,846003.04346913,0
+VMBS.US,D,20181210,000000,47.7627,47.8071,47.7352,47.7981,590550.46684454,0
+VMBS.US,D,20181211,000000,47.7449,47.7805,47.6965,47.6965,1722684.6117586,0
+VMBS.US,D,20181212,000000,47.6867,47.7352,47.6491,47.6787,708555.07241361,0
+VMBS.US,D,20181213,000000,47.6965,47.7537,47.6867,47.7063,507642.32043841,0
+VMBS.US,D,20181214,000000,47.7063,47.7567,47.6867,47.6867,534572.08016477,0
+VMBS.US,D,20181217,000000,47.6787,47.7537,47.6787,47.7449,4561549.6041545,0
+VMBS.US,D,20181218,000000,47.8071,47.9197,47.7617,47.9197,681349.95106005,0
+VMBS.US,D,20181219,000000,47.9286,48.0226,47.9099,47.9672,756983.28624129,0
+VMBS.US,D,20181220,000000,47.977,48.0146,47.8911,47.9001,670445.83309409,0
+VMBS.US,D,20181221,000000,47.9376,47.977,47.8733,47.9672,853393.2636113,0
+VMBS.US,D,20181224,000000,47.9286,48.0047,47.9099,47.9197,508217.34030701,0
+VMBS.US,D,20181226,000000,47.9286,47.9958,47.8161,47.8161,546383.27172627,0
+VMBS.US,D,20181227,000000,47.9573,47.9918,47.9049,47.9474,532769.06892186,0
+VMBS.US,D,20181228,000000,47.9573,48.0788,47.9376,48.0788,589895.47062098,0
+VMBS.US,D,20181231,000000,48.061,48.1844,48.0314,48.1747,414373.69280828,0
+VMBS.US,D,20190102,000000,48.2328,48.2597,48.156,48.2407,1068497.2629773,0
+VMBS.US,D,20190103,000000,48.2497,48.4333,48.2398,48.4333,696582.91578328,0
+VMBS.US,D,20190104,000000,48.3524,48.3624,48.2497,48.2695,845967.61090679,0
+VMBS.US,D,20190107,000000,48.2981,48.3356,48.2142,48.2142,1314806.213804,0
+VMBS.US,D,20190108,000000,48.1747,48.2407,48.1717,48.2043,461761.2016625,0
+VMBS.US,D,20190109,000000,48.1844,48.2792,48.1747,48.224,1112109.6854056,0
+VMBS.US,D,20190110,000000,48.224,48.224,48.1647,48.1647,624429.05822241,0
+VMBS.US,D,20190111,000000,48.2881,48.318,48.224,48.2695,1870962.7985787,0
+VMBS.US,D,20190114,000000,48.2881,48.3435,48.224,48.2328,952133.69122344,0
+VMBS.US,D,20190115,000000,48.308,48.318,48.2328,48.2792,2025658.3286154,0
+VMBS.US,D,20190116,000000,48.2328,48.2792,48.2142,48.2142,745672.19998805,0
+VMBS.US,D,20190117,000000,48.224,48.2725,48.2043,48.2328,1858068.3829689,0
+VMBS.US,D,20190118,000000,48.1747,48.224,48.1173,48.1272,376357.59050972,0
+VMBS.US,D,20190122,000000,48.2695,48.2695,48.1747,48.1944,848210.99828147,0
+VMBS.US,D,20190123,000000,48.1647,48.224,48.1203,48.1747,603137.12534151,0
+VMBS.US,D,20190124,000000,48.2407,48.308,48.2142,48.2497,425874.09018024,0
+VMBS.US,D,20190125,000000,48.224,48.2407,48.1747,48.2328,435045.04966903,0
+VMBS.US,D,20190128,000000,48.224,48.2792,48.2142,48.2695,496859.68554329,0
+VMBS.US,D,20190129,000000,48.2695,48.4058,48.2695,48.318,4323532.885271,0
+VMBS.US,D,20190130,000000,48.3435,48.4621,48.2981,48.4621,370814.92540308,0
+VMBS.US,D,20190131,000000,48.4996,48.5834,48.472,48.5758,361667.25016954,0
+VMBS.US,D,20190201,000000,48.537,48.537,48.4157,48.4333,382369.99015691,0
+VMBS.US,D,20190204,000000,48.3614,48.4157,48.3514,48.3889,547483.7058762,0
+VMBS.US,D,20190205,000000,48.4333,48.4808,48.4333,48.472,1034703.7097491,0
+VMBS.US,D,20190206,000000,48.5193,48.5193,48.4433,48.4897,577644.91528666,0
+VMBS.US,D,20190207,000000,48.5272,48.546,48.4808,48.5096,557904.92863562,0
+VMBS.US,D,20190208,000000,48.5193,48.5658,48.5096,48.556,1653862.4274153,0
+VMBS.US,D,20190211,000000,48.5096,48.5272,48.4808,48.5096,687370.44957862,0
+VMBS.US,D,20190212,000000,48.5193,48.556,48.4996,48.537,911470.27033969,0
+VMBS.US,D,20190213,000000,48.472,48.4808,48.4068,48.472,411004.56231059,0
+VMBS.US,D,20190214,000000,48.5272,48.5599,48.4946,48.4996,734671.90792434,0
+VMBS.US,D,20190215,000000,48.4996,48.552,48.4808,48.546,771347.64700808,0
+VMBS.US,D,20190219,000000,48.537,48.6123,48.5193,48.5834,573721.01209884,0
+VMBS.US,D,20190220,000000,48.6123,48.631,48.5728,48.6221,2719510.9123817,0
+VMBS.US,D,20190221,000000,48.5658,48.5658,48.5193,48.546,2771935.9192398,0
+VMBS.US,D,20190222,000000,48.5758,48.6587,48.5639,48.631,864548.44659032,0
+VMBS.US,D,20190225,000000,48.6033,48.6271,48.5658,48.5758,1812408.9707972,0
+VMBS.US,D,20190226,000000,48.6033,48.6408,48.5758,48.6408,431331.7171373,0
+VMBS.US,D,20190227,000000,48.6123,48.6123,48.549,48.5934,677350.12095296,0
+VMBS.US,D,20190228,000000,48.5758,48.5758,48.4996,48.537,1337326.1380594,0
+VMBS.US,D,20190301,000000,48.4808,48.5272,48.4433,48.4433,500193.38347866,0
+VMBS.US,D,20190304,000000,48.4808,48.546,48.472,48.4897,507011.62082902,0
+VMBS.US,D,20190305,000000,48.4897,48.546,48.472,48.5096,2101039.5864246,0
+VMBS.US,D,20190306,000000,48.537,48.5934,48.537,48.5934,408517.19643532,0
+VMBS.US,D,20190307,000000,48.6033,48.6882,48.6033,48.6587,492124.88285767,0
+VMBS.US,D,20190308,000000,48.6785,48.7366,48.6587,48.708,407598.98689163,0
+VMBS.US,D,20190311,000000,48.7179,48.7366,48.6882,48.6981,1844611.0957976,0
+VMBS.US,D,20190312,000000,48.7455,48.8186,48.7366,48.8088,457253.16737577,0
+VMBS.US,D,20190313,000000,48.7999,48.8286,48.7633,48.8088,607685.65398519,0
+VMBS.US,D,20190314,000000,48.8088,48.8128,48.7633,48.7919,443171.25474865,0
+VMBS.US,D,20190315,000000,48.8088,48.8463,48.7959,48.8186,360121.37809322,0
+VMBS.US,D,20190318,000000,48.8186,48.8374,48.7999,48.8335,603344.65892085,0
+VMBS.US,D,20190319,000000,48.8286,48.876,48.7999,48.8561,459237.39086598,0
+VMBS.US,D,20190320,000000,48.8561,49.0082,48.8365,48.9608,362416.39577299,0
+VMBS.US,D,20190321,000000,48.9887,49.0082,48.9708,48.9982,1062352.2443111,0
+VMBS.US,D,20190322,000000,49.0646,49.1792,49.0646,49.1308,1052152.7281561,0
+VMBS.US,D,20190325,000000,49.1209,49.2157,49.0933,49.1703,433515.37533548,0
+VMBS.US,D,20190326,000000,49.1792,49.2257,49.1209,49.2068,435135.14961322,0
+VMBS.US,D,20190327,000000,49.2651,49.3205,49.2357,49.2453,410483.19746493,0
+VMBS.US,D,20190328,000000,49.2357,49.2551,49.1763,49.2551,551950.23344708,0
+VMBS.US,D,20190329,000000,49.2068,49.2257,49.1703,49.2257,404640.87411691,0
+VMBS.US,D,20190401,000000,49.1505,49.1792,48.9973,49.0072,1063464.8267681,0
+VMBS.US,D,20190402,000000,49.0745,49.1031,49.0449,49.1031,546240.52911804,0
+VMBS.US,D,20190403,000000,49.0449,49.0834,49.0262,49.0361,925806.28505661,0
+VMBS.US,D,20190404,000000,49.0361,49.0834,49.0162,49.0834,493752.75600679,0
+VMBS.US,D,20190405,000000,49.0745,49.1408,49.0646,49.112,474249.66134388,0
+VMBS.US,D,20190408,000000,49.1408,49.1408,49.0933,49.1031,535439.6717623,0
+VMBS.US,D,20190409,000000,49.1408,49.1505,49.0834,49.0933,1197579.0998884,0
+VMBS.US,D,20190410,000000,49.1209,49.1792,49.1031,49.1703,682115.29440629,0
+VMBS.US,D,20190411,000000,49.1604,49.1792,49.1238,49.1308,1463612.8519822,0
+VMBS.US,D,20190412,000000,49.1031,49.112,49.0646,49.0745,481881.83526881,0
+VMBS.US,D,20190415,000000,49.0361,49.0745,49.0162,49.0262,596822.03037618,0
+VMBS.US,D,20190416,000000,49.0162,49.0262,48.9402,48.9877,646130.99646737,0
+VMBS.US,D,20190417,000000,48.9877,49.0361,48.9778,49.0072,788651.89808896,0
+VMBS.US,D,20190418,000000,49.0072,49.0449,48.9877,48.9877,944247.41520869,0
+VMBS.US,D,20190422,000000,49.0162,49.0262,48.9698,48.9698,743617.11137316,0
+VMBS.US,D,20190423,000000,49.0072,49.0449,49.0072,49.0262,771917.60508205,0
+VMBS.US,D,20190424,000000,49.0834,49.112,49.0834,49.1031,555871.09955815,0
+VMBS.US,D,20190425,000000,49.1031,49.1209,49.0745,49.1209,565152.40616959,0
+VMBS.US,D,20190426,000000,49.1979,49.2068,49.1792,49.1892,828531.75316585,0
+VMBS.US,D,20190429,000000,49.1703,49.1733,49.1031,49.1408,499322.75480437,0
+VMBS.US,D,20190430,000000,49.1308,49.1792,49.115,49.1792,446795.4996951,0
+VMBS.US,D,20190501,000000,49.1979,49.3205,49.1338,49.1979,683172.19712252,0
+VMBS.US,D,20190502,000000,49.1892,49.1979,49.1209,49.1892,711459.5301654,0
+VMBS.US,D,20190503,000000,49.2157,49.284,49.2157,49.2357,713234.19535845,0
+VMBS.US,D,20190506,000000,49.2918,49.3115,49.2651,49.2918,381956.94771608,0
+VMBS.US,D,20190507,000000,49.3016,49.3284,49.2741,49.3284,1196969.6598164,0
+VMBS.US,D,20190508,000000,49.3205,49.3333,49.2741,49.2918,505651.01043572,0
+VMBS.US,D,20190509,000000,49.2918,49.3284,49.2651,49.3016,512900.51268753,0
+VMBS.US,D,20190510,000000,49.2918,49.3382,49.2741,49.284,777677.92735727,0
+VMBS.US,D,20190513,000000,49.3481,49.4113,49.3382,49.3481,1281945.0431443,0
+VMBS.US,D,20190514,000000,49.3668,49.4113,49.3481,49.4025,452205.54578275,0
+VMBS.US,D,20190515,000000,49.4607,49.4894,49.3946,49.441,582196.48100711,0
+VMBS.US,D,20190516,000000,49.4113,49.4311,49.357,49.4025,4362158.4276415,0
+VMBS.US,D,20190517,000000,49.4025,49.4113,49.3619,49.3837,437939.38383156,0
+VMBS.US,D,20190520,000000,49.3767,49.3837,49.3205,49.3284,419901.17253107,0
+VMBS.US,D,20190521,000000,49.357,49.357,49.3055,49.3284,1177507.0595103,0
+VMBS.US,D,20190522,000000,49.3382,49.3837,49.3382,49.3837,715241.70310392,0
+VMBS.US,D,20190523,000000,49.4025,49.4983,49.3837,49.4706,526622.02553784,0
+VMBS.US,D,20190524,000000,49.4894,49.4983,49.441,49.441,450524.01761069,0
+VMBS.US,D,20190528,000000,49.517,49.5456,49.5071,49.5359,592166.19168659,0
+VMBS.US,D,20190529,000000,49.5359,49.6029,49.517,49.5645,1345062.5849533,0
+VMBS.US,D,20190530,000000,49.5645,49.6295,49.527,49.6218,1069453.9421601,0
+VMBS.US,D,20190531,000000,49.6779,49.7243,49.6295,49.7243,524278.41462973,0
+VMBS.US,D,20190603,000000,49.7807,49.8568,49.7373,49.8479,530858.74763305,0
+VMBS.US,D,20190604,000000,49.8292,49.8568,49.7719,49.8094,626827.33651239,0
+VMBS.US,D,20190605,000000,49.7907,49.8429,49.7531,49.7719,947197.42911203,0
+VMBS.US,D,20190606,000000,49.7807,49.8094,49.7453,49.7807,456691.30817318,0
+VMBS.US,D,20190607,000000,49.8479,49.8854,49.8379,49.8667,628957.33968763,0
+VMBS.US,D,20190610,000000,49.8568,49.8568,49.768,49.7907,421960.31058165,0
+VMBS.US,D,20190611,000000,49.7807,49.7907,49.7531,49.763,430328.46944402,0
+VMBS.US,D,20190612,000000,49.7907,49.8379,49.7907,49.8094,501428.46136544,0
+VMBS.US,D,20190613,000000,49.8193,49.8667,49.8193,49.8568,544655.1750437,0
+VMBS.US,D,20190614,000000,49.8193,49.8479,49.7907,49.8094,478318.33185778,0
+VMBS.US,D,20190617,000000,49.7907,49.8193,49.7807,49.7807,583076.2209117,0
+VMBS.US,D,20190618,000000,49.8767,49.9141,49.8379,49.8854,804338.39960994,0
+VMBS.US,D,20190619,000000,49.8667,50.0118,49.8302,49.9922,538759.19667273,0
+VMBS.US,D,20190620,000000,50.087,50.1432,50.0771,50.087,4523913.1364524,0
+VMBS.US,D,20190621,000000,49.9822,50.0118,49.9328,49.9528,856941.58163848,0
+VMBS.US,D,20190624,000000,49.9922,50.0287,49.9922,50.0207,1569744.5120955,0
+VMBS.US,D,20190625,000000,50.0287,50.0574,49.9932,50.0386,6749331.140229,0
+VMBS.US,D,20190626,000000,50.0207,50.0207,49.9625,49.9625,6008744.0191141,0
+VMBS.US,D,20190627,000000,50.0118,50.0958,50.0022,50.0771,457025.38661796,0
+VMBS.US,D,20190628,000000,50.0574,50.087,50.0484,50.0672,770912.33267092,0
+VMBS.US,D,20190701,000000,50.087,50.0958,50.0207,50.0672,607414.34179368,0
+VMBS.US,D,20190702,000000,50.1058,50.161,50.0958,50.161,542700.30996226,0
+VMBS.US,D,20190703,000000,50.1897,50.2192,50.171,50.1996,755612.55225875,0
+VMBS.US,D,20190705,000000,50.1156,50.1334,50.0287,50.1334,400429.46099479,0
+VMBS.US,D,20190708,000000,50.171,50.1996,50.1334,50.1432,458599.60474414,0
+VMBS.US,D,20190709,000000,50.1246,50.1334,50.0958,50.1058,542711.44591042,0
+VMBS.US,D,20190710,000000,50.1246,50.161,50.0821,50.161,454060.18733076,0
+VMBS.US,D,20190711,000000,50.1432,50.1522,50.0118,50.0484,623216.25223196,0
+VMBS.US,D,20190712,000000,50.0574,50.0958,50.0386,50.0672,664779.66019877,0
+VMBS.US,D,20190715,000000,50.0771,50.1058,50.0574,50.0958,425042.94350398,0
+VMBS.US,D,20190716,000000,50.0484,50.0672,50.0287,50.0484,679727.13970554,0
+VMBS.US,D,20190717,000000,50.1246,50.1897,50.1058,50.1522,570436.91975071,0
+VMBS.US,D,20190718,000000,50.161,50.2656,50.161,50.2656,561128.27944832,0
+VMBS.US,D,20190719,000000,50.1996,50.2292,50.1778,50.2292,478980.4145938,0
+VMBS.US,D,20190722,000000,50.2372,50.2756,50.2372,50.2471,730105.15682002,0
+VMBS.US,D,20190723,000000,50.2192,50.2471,50.2192,50.2471,1271460.0417728,0
+VMBS.US,D,20190724,000000,50.256,50.2955,50.2511,50.2856,968628.05516545,0
+VMBS.US,D,20190725,000000,50.256,50.2926,50.2232,50.2756,587365.58567095,0
+VMBS.US,D,20190726,000000,50.256,50.2608,50.2292,50.2292,650422.38594445,0
+VMBS.US,D,20190729,000000,50.256,50.2776,50.2192,50.2656,2397549.3915542,0
+VMBS.US,D,20190730,000000,50.2656,50.2856,50.2471,50.2856,510769.49715338,0
+VMBS.US,D,20190731,000000,50.2756,50.3626,50.1957,50.2856,827636.8278774,0
+VMBS.US,D,20190801,000000,50.2955,50.5088,50.2656,50.4544,824856.89027322,0
+VMBS.US,D,20190802,000000,50.4722,50.495,50.41,50.41,431563.5473308,0
+VMBS.US,D,20190805,000000,50.5018,50.5799,50.4634,50.56,1449940.9447192,0
+VMBS.US,D,20190806,000000,50.5504,50.5699,50.5205,50.5315,493926.88174165,0
+VMBS.US,D,20190807,000000,50.5504,50.6183,50.495,50.5315,927573.8637372,0
+VMBS.US,D,20190808,000000,50.4288,50.5504,50.4268,50.4465,696446.24732859,0
+VMBS.US,D,20190809,000000,50.5215,50.5215,50.4199,50.4376,518677.03270552,0
+VMBS.US,D,20190812,000000,50.4634,50.56,50.4634,50.5215,531315.32150758,0
+VMBS.US,D,20190813,000000,50.4722,50.4821,50.3863,50.4199,569576.41466566,0
+VMBS.US,D,20190814,000000,50.4544,50.4921,50.3912,50.4376,621743.26999813,0
+VMBS.US,D,20190815,000000,50.4921,50.6065,50.4634,50.5504,435666.63804811,0
+VMBS.US,D,20190816,000000,50.5235,50.5799,50.4722,50.5315,457585.22110271,0
+VMBS.US,D,20190819,000000,50.5315,50.5504,50.5018,50.5018,403406.80858905,0
+VMBS.US,D,20190820,000000,50.5799,50.5987,50.5699,50.5888,428671.23788611,0
+VMBS.US,D,20190821,000000,50.5215,50.5799,50.5117,50.5215,537280.14028537,0
+VMBS.US,D,20190822,000000,50.5315,50.5888,50.5117,50.5117,574558.23292864,0
+VMBS.US,D,20190823,000000,50.5699,50.6283,50.5405,50.6183,441406.71314485,0
+VMBS.US,D,20190826,000000,50.6085,50.6381,50.5504,50.56,433121.5677142,0
+VMBS.US,D,20190827,000000,50.6085,50.6669,50.5888,50.648,442494.9989877,0
+VMBS.US,D,20190828,000000,50.6579,50.7044,50.6579,50.6846,565537.10256055,0
+VMBS.US,D,20190829,000000,50.7044,50.7093,50.6579,50.6846,722908.29723225,0
+VMBS.US,D,20190830,000000,50.6579,50.7508,50.6579,50.7508,679927.58677242,0
+VMBS.US,D,20190903,000000,50.7408,50.8091,50.6944,50.7508,1402482.5707404,0
+VMBS.US,D,20190904,000000,50.8466,50.8742,50.8278,50.8742,530565.16354521,0
+VMBS.US,D,20190905,000000,50.8091,50.8268,50.7359,50.7608,431986.71336087,0
+VMBS.US,D,20190906,000000,50.8091,50.8091,50.7608,50.7794,447678.27667648,0
+VMBS.US,D,20190909,000000,50.7608,50.7794,50.7408,50.7608,380187.34431766,0
+VMBS.US,D,20190910,000000,50.7221,50.7221,50.6183,50.648,419279.58415199,0
+VMBS.US,D,20190911,000000,50.6085,50.6669,50.6085,50.6183,604178.84267388,0
+VMBS.US,D,20190912,000000,50.7408,50.7608,50.6293,50.6381,663041.43992698,0
+VMBS.US,D,20190913,000000,50.6085,50.6183,50.5107,50.5305,466143.70344271,0
+VMBS.US,D,20190916,000000,50.5699,50.648,50.5699,50.6381,834759.78526375,0
+VMBS.US,D,20190917,000000,50.6085,50.6579,50.5888,50.6283,509518.22152382,0
+VMBS.US,D,20190918,000000,50.6283,50.731,50.6283,50.6748,533506.06621824,0
+VMBS.US,D,20190919,000000,50.7044,50.7143,50.648,50.6669,385344.30067441,0
+VMBS.US,D,20190920,000000,50.6846,50.7408,50.6748,50.731,487662.40472249,0
+VMBS.US,D,20190923,000000,50.7408,50.7893,50.7271,50.7408,376257.36697628,0
+VMBS.US,D,20190924,000000,50.731,50.7764,50.7044,50.7508,483340.64447769,0
+VMBS.US,D,20190925,000000,50.6944,50.7143,50.6381,50.6669,527492.65421212,0
+VMBS.US,D,20190926,000000,50.7143,50.7508,50.6846,50.7044,463777.82063829,0
+VMBS.US,D,20190927,000000,50.7221,50.7774,50.7173,50.7705,444264.60238614,0
+VMBS.US,D,20190930,000000,50.7408,50.8179,50.731,50.8179,1109541.3308164,0
+VMBS.US,D,20191001,000000,50.7794,50.8653,50.7705,50.8466,1019240.9395502,0
+VMBS.US,D,20191002,000000,50.8742,50.9314,50.8566,50.8742,447512.249813,0
+VMBS.US,D,20191003,000000,50.9029,51.0186,50.9029,50.9613,548008.10779863,0
+VMBS.US,D,20191004,000000,50.9702,51.0097,50.9613,51.0097,520712.88650085,0
+VMBS.US,D,20191007,000000,50.9217,50.9997,50.9217,50.9314,531374.03832516,0
+VMBS.US,D,20191008,000000,50.9897,50.9997,50.9364,50.9702,2086610.4346867,0
+VMBS.US,D,20191009,000000,50.9414,50.9613,50.9119,50.9513,501354.55916402,0
+VMBS.US,D,20191010,000000,50.9119,50.9217,50.8367,50.8742,627648.35959941,0
+VMBS.US,D,20191011,000000,50.8091,50.8466,50.7508,50.7992,497767.77149774,0
+VMBS.US,D,20191014,000000,50.8268,50.8466,50.7992,50.8367,478749.59675922,0
+VMBS.US,D,20191015,000000,50.8466,50.8566,50.7705,50.7794,767606.98078542,0
+VMBS.US,D,20191016,000000,50.8179,50.8653,50.7705,50.8653,745650.94045064,0
+VMBS.US,D,20191017,000000,50.8179,50.8526,50.8091,50.8268,479637.43553521,0
+VMBS.US,D,20191018,000000,50.8179,50.8268,50.7823,50.8268,786069.3704749,0
+VMBS.US,D,20191021,000000,50.8179,50.8367,50.7548,50.7705,535853.72656203,0
+VMBS.US,D,20191022,000000,50.8091,50.8091,50.7608,50.7992,500751.19324555,0
+VMBS.US,D,20191023,000000,50.8091,50.8466,50.7992,50.8268,598697.93146159,0
+VMBS.US,D,20191024,000000,50.8653,50.8742,50.7992,50.7992,511971.16719568,0
+VMBS.US,D,20191025,000000,50.8466,50.8566,50.7893,50.8091,529398.92606524,0
+VMBS.US,D,20191028,000000,50.8091,50.8091,50.7705,50.7794,793469.71420632,0
+VMBS.US,D,20191029,000000,50.8179,50.8566,50.7893,50.8466,488603.89852143,0
+VMBS.US,D,20191030,000000,50.8466,50.9119,50.8268,50.9029,572005.06372336,0
+VMBS.US,D,20191031,000000,50.9414,51.0186,50.9169,50.9897,1593755.6410452,0
+VMBS.US,D,20191101,000000,50.9897,51.0234,50.9314,50.9702,856019.32265911,0
+VMBS.US,D,20191104,000000,50.9702,51.0186,50.9702,50.9702,1333400.2101536,0
+VMBS.US,D,20191105,000000,51.0186,51.057,50.9029,50.9029,1322085.0744647,0
+VMBS.US,D,20191106,000000,50.9997,51.0097,50.9414,50.9749,2139849.3781193,0
+VMBS.US,D,20191107,000000,50.9414,50.9414,50.8179,50.8841,634135.55558177,0
+VMBS.US,D,20191108,000000,50.893,50.9149,50.8466,50.8841,879966.67299657,0
+VMBS.US,D,20191111,000000,50.9119,50.9119,50.8653,50.9029,405628.93642633,0
+VMBS.US,D,20191112,000000,50.9119,50.9119,50.8653,50.8841,2086586.1380725,0
+VMBS.US,D,20191113,000000,50.9119,50.9513,50.8841,50.9217,583953.93609846,0
+VMBS.US,D,20191114,000000,50.9702,50.9897,50.9553,50.9798,489279.14192347,0
+VMBS.US,D,20191115,000000,50.9798,51.0097,50.9513,51.0097,686848.07237406,0
+VMBS.US,D,20191118,000000,51.0186,51.067,51.0186,51.0471,806825.76548521,0
+VMBS.US,D,20191119,000000,51.0272,51.057,51.0272,51.0471,520446.63610395,0
+VMBS.US,D,20191120,000000,51.057,51.067,51.0186,51.067,638939.19867419,0
+VMBS.US,D,20191121,000000,51.0371,51.0471,51.0097,51.0186,680262.67757611,0
+VMBS.US,D,20191122,000000,51.0471,51.057,50.9997,51.057,740698.48059646,0
+VMBS.US,D,20191125,000000,51.067,51.0766,51.0272,51.0766,702340.20098173,0
+VMBS.US,D,20191126,000000,51.0866,51.0956,51.0766,51.0956,597552.953519,0
+VMBS.US,D,20191127,000000,51.0371,51.067,51.0272,51.0371,492026.68404207,0
+VMBS.US,D,20191129,000000,51.0471,51.0471,51.0312,51.0371,1591530.476131,0
+VMBS.US,D,20191202,000000,51.0206,51.0292,50.9722,50.9818,2196000.878175,0
+VMBS.US,D,20191203,000000,51.1074,51.1469,51.0975,51.1173,614530.21266757,0
+VMBS.US,D,20191204,000000,51.137,51.137,51.0786,51.0786,589312.35188101,0
+VMBS.US,D,20191205,000000,51.069,51.0886,51.059,51.064,603758.71372059,0
+VMBS.US,D,20191206,000000,51.059,51.0975,51.0541,51.0975,917457.36101378,0
+VMBS.US,D,20191209,000000,51.1469,51.1469,51.0886,51.0886,516139.04888409,0
+VMBS.US,D,20191210,000000,51.0017,51.0391,50.9533,51.0117,516444.78127902,0
+VMBS.US,D,20191211,000000,51.059,51.127,51.0391,51.127,448936.63881849,0
+VMBS.US,D,20191212,000000,51.127,51.137,50.9917,51.0206,985094.0730576,0
+VMBS.US,D,20191213,000000,51.0491,51.127,51.0292,51.127,444695.86728758,0
+VMBS.US,D,20191216,000000,51.0975,51.1173,51.0292,51.0292,555930.82873462,0
+VMBS.US,D,20191217,000000,51.0975,51.127,51.0391,51.1024,2919284.7605679,0
+VMBS.US,D,20191218,000000,51.1074,51.127,51.059,51.0886,1505151.9633349,0
+VMBS.US,D,20191219,000000,51.0886,51.1173,51.069,51.1173,1576838.1110731,0
+VMBS.US,D,20191220,000000,51.0491,51.1074,51.0391,51.0886,2059387.0908725,0
+VMBS.US,D,20191223,000000,51.127,51.137,51.0206,51.0391,3262724.4883182,0
+VMBS.US,D,20191224,000000,51.0117,51.069,51.0047,51.0391,892086.63402975,0
+VMBS.US,D,20191226,000000,51.069,51.0886,51.0391,51.0886,576953.47414185,0
+VMBS.US,D,20191227,000000,51.1074,51.1657,51.0975,51.1657,539984.15097027,0
+VMBS.US,D,20191230,000000,51.127,51.1843,51.1074,51.1706,1179118.7349167,0
+VMBS.US,D,20191231,000000,51.1756,51.1943,51.1568,51.1657,459339.63911728,0
+VMBS.US,D,20200102,000000,51.2142,51.2416,51.1943,51.2142,851334.12556073,0
+VMBS.US,D,20200103,000000,51.2516,51.291,51.2317,51.291,837506.31502344,0
+VMBS.US,D,20200106,000000,51.3306,51.3404,51.301,51.3306,1033676.1654417,0
+VMBS.US,D,20200107,000000,51.3109,51.3208,51.291,51.301,553238.9663568,0
+VMBS.US,D,20200108,000000,51.301,51.3208,51.2516,51.2714,1335827.8468525,0
+VMBS.US,D,20200109,000000,51.2317,51.291,51.2142,51.291,1603903.5268951,0
+VMBS.US,D,20200110,000000,51.2811,51.3404,51.2586,51.3109,1719344.8396697,0
+VMBS.US,D,20200113,000000,51.301,51.3306,51.2714,51.3109,645827.28879029,0
+VMBS.US,D,20200114,000000,51.3208,51.3504,51.2714,51.3504,624958.52193946,0
+VMBS.US,D,20200115,000000,51.3504,51.3504,51.3306,51.3404,3176256.8879367,0
+VMBS.US,D,20200116,000000,51.3504,51.3602,51.3208,51.3404,1577523.4780644,0
+VMBS.US,D,20200117,000000,51.3208,51.3602,51.3109,51.3602,3260268.5055696,0
+VMBS.US,D,20200121,000000,51.38,51.3987,51.3701,51.38,2738513.9017363,0
+VMBS.US,D,20200122,000000,51.3701,51.3899,51.3404,51.38,775168.28958569,0
+VMBS.US,D,20200123,000000,51.4175,51.4363,51.3404,51.3899,2657554.5462582,0
+VMBS.US,D,20200124,000000,51.4077,51.4363,51.4077,51.4265,1197562.9021457,0
+VMBS.US,D,20200127,000000,51.4936,51.4936,51.4462,51.4561,850808.71127938,0
+VMBS.US,D,20200128,000000,51.4759,51.5035,51.4077,51.4561,695505.76588858,0
+VMBS.US,D,20200129,000000,51.4659,51.5035,51.4561,51.5035,641627.01161632,0
+VMBS.US,D,20200130,000000,51.4462,51.5232,51.4462,51.5232,793540.57933096,0
+VMBS.US,D,20200131,000000,51.5035,51.5331,51.4857,51.5035,655717.02311482,0
+VMBS.US,D,20200203,000000,51.5005,51.5302,51.4629,51.5104,1503222.4072266,0
+VMBS.US,D,20200204,000000,51.5302,51.5302,51.5005,51.5302,680122.97204466,0
+VMBS.US,D,20200205,000000,51.5302,51.5302,51.4906,51.4906,664726.00517582,0
+VMBS.US,D,20200206,000000,51.5489,51.5489,51.5054,51.5489,667316.63166128,0
+VMBS.US,D,20200207,000000,51.625,51.6349,51.5588,51.6349,1368528.0524432,0
+VMBS.US,D,20200210,000000,51.6051,51.6625,51.6051,51.6625,807063.66983225,0
+VMBS.US,D,20200211,000000,51.6051,51.6349,51.5953,51.625,926652.61711674,0
+VMBS.US,D,20200212,000000,51.5854,51.5953,51.5617,51.5786,634862.42928891,0
+VMBS.US,D,20200213,000000,51.5786,51.6051,51.5786,51.5953,554982.24842322,0
+VMBS.US,D,20200214,000000,51.5786,51.6151,51.5687,51.6051,699931.7991025,0
+VMBS.US,D,20200218,000000,51.6349,51.6349,51.6151,51.6201,606841.34664292,0
+VMBS.US,D,20200219,000000,51.6051,51.6535,51.5904,51.625,596797.73376202,0
+VMBS.US,D,20200220,000000,51.6151,51.6535,51.6051,51.6535,1435925.8477811,0
+VMBS.US,D,20200221,000000,51.6535,51.7088,51.6535,51.7088,976231.8830405,0
+VMBS.US,D,20200224,000000,51.7088,51.7376,51.6724,51.7039,6048056.9531938,0
+VMBS.US,D,20200225,000000,51.6999,51.7563,51.6814,51.7178,1273689.2561226,0
+VMBS.US,D,20200226,000000,51.7278,51.7563,51.7178,51.7178,851176.19756865,0
+VMBS.US,D,20200227,000000,51.7861,51.8057,51.7475,51.8057,904452.59828138,0
+VMBS.US,D,20200228,000000,51.8442,51.9697,51.8245,51.9598,3215308.6334142,0
+VMBS.US,D,20200302,000000,52.0091,52.0774,51.9499,51.9895,1271491.4248996,0
+VMBS.US,D,20200303,000000,52.0674,52.1544,51.9895,52.0971,1207910.2227036,0
+VMBS.US,D,20200304,000000,52.1743,52.1743,52.0674,52.0971,1290523.772663,0
+VMBS.US,D,20200305,000000,52.1544,52.1644,52.1169,52.1644,637943.03749339,0
+VMBS.US,D,20200306,000000,52.1743,52.2631,52.1071,52.1258,3061670.0060936,0
+VMBS.US,D,20200309,000000,52.0191,52.5229,51.624,52.3125,2021306.1976029,0
+VMBS.US,D,20200310,000000,52.0873,52.1743,52.029,52.0873,2194303.15226,0
+VMBS.US,D,20200311,000000,52.0674,52.0774,51.4619,51.8057,4799219.0839274,0
+VMBS.US,D,20200312,000000,51.7178,51.8057,49.3827,50.1758,4789428.5607774,0
+VMBS.US,D,20200313,000000,50.2332,51.1992,49.6949,50.1758,4670560.4130464,0
+VMBS.US,D,20200316,000000,50.6865,51.8057,49.6809,51.2476,5755029.6627613,0
+VMBS.US,D,20200317,000000,51.1014,51.4482,50.5997,51.0243,3097192.6683635,0
+VMBS.US,D,20200318,000000,50.6193,51.0243,49.5555,49.6524,3897804.5747758,0
+VMBS.US,D,20200319,000000,49.2691,51.0826,49.0449,50.9079,5047918.2141727,0
+VMBS.US,D,20200320,000000,50.399,50.894,49.7975,50.4811,2631648.2814036,0
+VMBS.US,D,20200323,000000,49.8262,51.4324,49.8262,50.5799,3638955.5339625,0
+VMBS.US,D,20200324,000000,51.4225,52.1356,50.7438,52.0674,2020067.0702804,0
+VMBS.US,D,20200325,000000,51.9697,52.3886,51.7475,51.9993,1883189.0572988,0
+VMBS.US,D,20200326,000000,51.8345,52.4823,51.6595,52.2631,2200563.5798436,0
+VMBS.US,D,20200327,000000,52.3422,52.5436,52.184,52.4726,1799759.546047,0
+VMBS.US,D,20200330,000000,52.5881,52.8795,52.5702,52.7451,2685586.7648523,0
+VMBS.US,D,20200331,000000,52.5406,52.7254,52.3125,52.6474,1017020.8364308,0
+VMBS.US,D,20200401,000000,52.6276,52.6869,52.4823,52.5505,1205691.131943,0
+VMBS.US,D,20200402,000000,52.8133,52.9099,52.5307,52.7056,1567594.2617418,0
+VMBS.US,D,20200403,000000,52.9399,52.9673,52.6375,52.7738,1200607.0654288,0
+VMBS.US,D,20200406,000000,52.755,52.7738,52.4972,52.5219,2988739.6692385,0
+VMBS.US,D,20200407,000000,52.3016,52.8606,52.3016,52.7353,1407576.7608438,0
+VMBS.US,D,20200408,000000,52.7836,52.8083,52.6276,52.7738,899653.00462466,0
+VMBS.US,D,20200409,000000,52.5121,52.8419,52.349,52.6176,1562260.1425734,0
+VMBS.US,D,20200413,000000,52.4627,52.5782,52.1435,52.4726,3453750.5430457,0
+VMBS.US,D,20200414,000000,52.3776,52.5307,52.1061,52.4922,2724276.0858351,0
+VMBS.US,D,20200415,000000,52.5121,52.598,52.3974,52.5219,983239.43150959,0
+VMBS.US,D,20200416,000000,52.5406,52.5702,52.4073,52.4726,1989308.569105,0
+VMBS.US,D,20200417,000000,52.5121,52.5782,52.4163,52.4339,1061888.5839242,0
+VMBS.US,D,20200420,000000,52.4339,52.4922,52.3016,52.4339,763918.95722679,0
+VMBS.US,D,20200421,000000,52.3678,52.4726,52.2848,52.3974,583997.46753218,0
+VMBS.US,D,20200422,000000,52.3589,52.5199,52.3125,52.4439,1104053.3330916,0
+VMBS.US,D,20200423,000000,52.5604,52.6375,52.4389,52.5782,826555.628547,0
+VMBS.US,D,20200424,000000,52.6375,52.6869,52.4726,52.5121,695559.42091154,0
+VMBS.US,D,20200427,000000,52.5505,52.6078,52.4823,52.5406,875101.2760098,0
+VMBS.US,D,20200428,000000,52.5121,52.7353,52.5121,52.6572,1052956.5411414,0
+VMBS.US,D,20200429,000000,52.6967,52.8034,52.6375,52.8034,606044.62017006,0
+VMBS.US,D,20200430,000000,52.8133,52.9169,52.7945,52.9099,1019100.2216598,0
+VMBS.US,D,20200501,000000,52.7155,52.8222,52.7155,52.7738,2162033.1992118,0
+VMBS.US,D,20200504,000000,52.8606,52.8905,52.7451,52.8509,964530.02624276,0
+VMBS.US,D,20200505,000000,52.8321,52.9099,52.8222,52.8805,1103801.2557196,0
+VMBS.US,D,20200506,000000,52.8419,52.8905,52.7738,52.8133,988946.09876185,0
+VMBS.US,D,20200507,000000,52.8222,52.9872,52.8182,52.9003,875134.68385428,0
+VMBS.US,D,20200508,000000,52.9486,52.9753,52.8805,52.9299,916588.75705736,0
+VMBS.US,D,20200511,000000,52.7836,52.8222,52.7353,52.7836,1043366.4650582,0
+VMBS.US,D,20200512,000000,52.7353,52.8133,52.6869,52.7639,1002747.5879671,0
+VMBS.US,D,20200513,000000,52.7639,52.8222,52.677,52.8034,890655.1585118,0
+VMBS.US,D,20200514,000000,52.7836,52.8509,52.7738,52.8222,880138.77401357,0
+VMBS.US,D,20200515,000000,52.7836,52.8321,52.7451,52.8034,651098.6417054,0
+VMBS.US,D,20200518,000000,52.7254,52.7738,52.7155,52.7639,865343.14834533,0
+VMBS.US,D,20200519,000000,52.6869,52.7738,52.6869,52.7451,631426.48310225,0
+VMBS.US,D,20200520,000000,52.755,52.8606,52.7264,52.8034,878669.84121545,0
+VMBS.US,D,20200521,000000,52.7738,52.9279,52.7738,52.8419,1141537.9469553,0
+VMBS.US,D,20200522,000000,52.7935,52.8291,52.7738,52.8034,554898.22263258,0
+VMBS.US,D,20200526,000000,52.7738,52.8509,52.7451,52.8321,461484.82767636,0
+VMBS.US,D,20200527,000000,52.7935,52.8905,52.7738,52.8133,1662330.8098111,0
+VMBS.US,D,20200528,000000,52.8034,52.8705,52.7836,52.7935,2957139.8977977,0
+VMBS.US,D,20200529,000000,52.8222,52.8705,52.8034,52.8133,4069237.4348961,0
+VMBS.US,D,20200601,000000,52.8459,52.9249,52.8271,52.8655,942943.49691511,0
+VMBS.US,D,20200602,000000,52.8655,52.9535,52.8655,52.9249,900987.29368594,0
+VMBS.US,D,20200603,000000,52.9535,53.0019,52.8855,52.9535,1218897.3541013,0
+VMBS.US,D,20200604,000000,52.9149,52.9369,52.8557,52.9249,601890.91150658,0
+VMBS.US,D,20200605,000000,52.8371,52.8954,52.8271,52.8557,657645.56686425,0
+VMBS.US,D,20200608,000000,52.9149,52.9349,52.8655,52.8655,1193392.9957393,0
+VMBS.US,D,20200609,000000,52.8371,52.9139,52.8182,52.8655,1779406.0698883,0
+VMBS.US,D,20200610,000000,52.8371,52.9349,52.8271,52.8755,1124323.7958185,0
+VMBS.US,D,20200611,000000,52.8755,52.9535,52.8271,52.8459,1176553.4174044,0
+VMBS.US,D,20200612,000000,52.8371,53.0207,52.8271,52.8855,934134.96192097,0
+VMBS.US,D,20200615,000000,52.9349,52.9349,52.8271,52.8459,1086227.717165,0
+VMBS.US,D,20200616,000000,52.8655,52.8655,52.7501,52.7501,3683184.4829751,0
+VMBS.US,D,20200617,000000,52.8083,52.8083,52.7204,52.7401,1030402.1966829,0
+VMBS.US,D,20200618,000000,52.8083,52.8083,52.7007,52.7501,5863842.0493043,0
+VMBS.US,D,20200619,000000,52.7007,52.7787,52.7007,52.7105,1428085.1279179,0
+VMBS.US,D,20200622,000000,52.7204,52.8182,52.7204,52.7303,2860546.6834625,0
+VMBS.US,D,20200623,000000,52.7885,52.7885,52.6908,52.7105,4667853.3652847,0
+VMBS.US,D,20200624,000000,52.6908,52.7401,52.684,52.7007,9864010.2842796,0
+VMBS.US,D,20200625,000000,52.7204,52.7303,52.6611,52.7303,5173977.1473379,0
+VMBS.US,D,20200626,000000,52.7501,52.7885,52.7105,52.7787,648830.95771657,0
+VMBS.US,D,20200629,000000,52.7303,52.7885,52.7303,52.7885,659360.5028808,0
+VMBS.US,D,20200630,000000,52.7787,52.7885,52.6908,52.7401,944857.8676396,0
+VMBS.US,D,20200701,000000,52.8459,52.8557,52.7689,52.8182,841295.57447444,0
+VMBS.US,D,20200702,000000,52.8655,52.8855,52.8133,52.8655,1007431.7727066,0
+VMBS.US,D,20200706,000000,52.8755,52.8954,52.8291,52.8371,1018278.1862138,0
+VMBS.US,D,20200707,000000,52.8271,52.8655,52.8083,52.8371,788272.26349261,0
+VMBS.US,D,20200708,000000,52.8557,52.8954,52.8153,52.8755,907864.24785387,0
+VMBS.US,D,20200709,000000,52.8655,52.8954,52.8371,52.8954,728337.57813944,0
+VMBS.US,D,20200710,000000,52.8271,52.8271,52.7401,52.7589,887124.05058634,0
+VMBS.US,D,20200713,000000,52.7501,52.7885,52.7007,52.7105,999214.4553238,0
+VMBS.US,D,20200714,000000,52.7689,52.8083,52.7501,52.7787,836839.1704928,0
+VMBS.US,D,20200715,000000,52.7401,52.7787,52.7303,52.7689,566085.80109713,0
+VMBS.US,D,20200716,000000,52.7589,52.8182,52.7204,52.7204,1624875.5543561,0
+VMBS.US,D,20200717,000000,52.7401,52.7787,52.7105,52.7787,836418.0291806,0
+VMBS.US,D,20200720,000000,52.7885,52.8222,52.7401,52.7689,616715.89558359,0
+VMBS.US,D,20200721,000000,52.7471,52.8182,52.7471,52.7985,771641.23109592,0
+VMBS.US,D,20200722,000000,52.7985,52.8271,52.7689,52.7985,730120.3422039,0
+VMBS.US,D,20200723,000000,52.8182,52.8212,52.7303,52.7689,4377237.5138084,0
+VMBS.US,D,20200724,000000,52.7885,52.7885,52.6611,52.7105,7646436.0374429,0
+VMBS.US,D,20200727,000000,52.7007,52.7501,52.6908,52.7303,857486.23073937,0
+VMBS.US,D,20200728,000000,52.7303,52.8655,52.7303,52.7689,1343996.5710069,0
+VMBS.US,D,20200729,000000,52.7689,52.8371,52.7689,52.8271,966167.0106222,0
+VMBS.US,D,20200730,000000,52.8083,52.8557,52.7985,52.8557,823809.0987873,0
+VMBS.US,D,20200731,000000,52.8557,52.8855,52.7985,52.8557,1444542.0345796,0
+VMBS.US,D,20200803,000000,52.8905,52.8905,52.8222,52.8705,2196551.6014294,0
+VMBS.US,D,20200804,000000,52.9199,52.9872,52.9199,52.9773,4945616.3078673,0
+VMBS.US,D,20200805,000000,52.9199,52.9299,52.8321,52.8321,1627171.5843948,0
+VMBS.US,D,20200806,000000,52.9673,52.9673,52.8805,52.9199,1022294.2140636,0
+VMBS.US,D,20200807,000000,52.9573,53.0158,52.9573,52.9773,1420467.1270179,0
+VMBS.US,D,20200810,000000,53.0158,53.0355,52.9773,53.0158,970752.99654606,0
+VMBS.US,D,20200811,000000,52.9299,53.0355,52.8509,52.8606,1025470.996366,0
+VMBS.US,D,20200812,000000,52.8133,52.8905,52.8133,52.8705,2460192.137028,0
+VMBS.US,D,20200813,000000,52.9003,52.9573,52.8509,52.8705,2834616.1219936,0
+VMBS.US,D,20200814,000000,52.9872,52.9872,52.8371,52.8606,703833.43039401,0
+VMBS.US,D,20200817,000000,52.9099,52.9299,52.8755,52.9199,1026733.4079437,0
+VMBS.US,D,20200818,000000,52.8835,52.9486,52.8825,52.9399,1659365.6105239,0
+VMBS.US,D,20200819,000000,52.9199,52.9573,52.9003,52.9399,945424.78863682,0
+VMBS.US,D,20200820,000000,52.9399,52.9486,52.8905,52.9299,668674.20497782,0
+VMBS.US,D,20200821,000000,52.8905,52.9199,52.8705,52.9099,698609.6583483,0
+VMBS.US,D,20200824,000000,52.8905,52.9099,52.8606,52.8705,737503.47583361,0
+VMBS.US,D,20200825,000000,52.8419,52.9003,52.8222,52.8606,1079513.7527838,0
+VMBS.US,D,20200826,000000,52.8606,52.9003,52.8281,52.8905,1342013.3598754,0
+VMBS.US,D,20200827,000000,52.8805,52.8905,52.8222,52.8606,1437772.3904576,0
+VMBS.US,D,20200828,000000,52.9099,52.9486,52.8606,52.9299,940448.03216846,0
+VMBS.US,D,20200831,000000,52.9199,52.9199,52.8805,52.9099,616824.21798842,0
+VMBS.US,D,20200901,000000,52.8419,52.8905,52.8419,52.8705,946573.8160151,0
+VMBS.US,D,20200902,000000,52.9199,52.9882,52.9099,52.9486,1038111.3098859,0
+VMBS.US,D,20200903,000000,53.0068,53.0068,52.8905,52.9299,3207541.8157524,0
+VMBS.US,D,20200904,000000,52.8905,52.9399,52.8705,52.8905,689684.70207795,0
+VMBS.US,D,20200908,000000,52.9199,52.9603,52.8805,52.9299,1481595.3835419,0
+VMBS.US,D,20200909,000000,52.9486,52.9486,52.9003,52.9199,1047206.3424554,0
+VMBS.US,D,20200910,000000,52.8419,52.8606,52.7787,52.8034,1273263.0530158,0
+VMBS.US,D,20200911,000000,52.8133,52.8222,52.7738,52.7935,1339022.8516152,0
+VMBS.US,D,20200914,000000,52.8222,52.8321,52.8034,52.8222,971879.75202801,0
+VMBS.US,D,20200915,000000,52.7836,52.7836,52.755,52.7639,1127924.7565099,0
+VMBS.US,D,20200916,000000,52.8419,52.8419,52.7353,52.7353,1206760.1829664,0
+VMBS.US,D,20200917,000000,52.7738,52.7876,52.7451,52.755,778527.29649416,0
+VMBS.US,D,20200918,000000,52.7451,52.7669,52.7155,52.7155,868887.41693683,0
+VMBS.US,D,20200921,000000,52.7738,52.7738,52.6464,52.6859,872093.55764783,0
+VMBS.US,D,20200922,000000,52.7254,52.755,52.6859,52.7353,848344.62965938,0
+VMBS.US,D,20200923,000000,52.7451,52.7738,52.7056,52.755,1026497.5283145,0
+VMBS.US,D,20200924,000000,52.7451,52.7738,52.6859,52.7451,893481.66462646,0
+VMBS.US,D,20200925,000000,52.755,52.7639,52.7056,52.7639,1310843.8409772,0
+VMBS.US,D,20200928,000000,52.7738,52.7738,52.7254,52.7451,1245356.3669281,0
+VMBS.US,D,20200929,000000,52.755,52.7836,52.7451,52.7738,873257.77040995,0
+VMBS.US,D,20200930,000000,52.7738,52.8034,52.7451,52.7935,1052598.1660825,0
+VMBS.US,D,20201001,000000,52.7451,52.7836,52.7056,52.7639,2072529.5344186,0
+VMBS.US,D,20201002,000000,52.8606,52.8606,52.7935,52.8419,777404.5904479,0
+VMBS.US,D,20201005,000000,52.8222,52.8222,52.7639,52.7639,1005292.658301,0
+VMBS.US,D,20201006,000000,52.7935,52.8371,52.7738,52.8321,1416054.25447,0
+VMBS.US,D,20201007,000000,52.8034,52.8222,52.7738,52.8222,945590.81550028,0
+VMBS.US,D,20201008,000000,52.8321,52.8321,52.7639,52.7639,1484587.91652,0
+VMBS.US,D,20201009,000000,52.6464,52.6958,52.6266,52.676,1856181.3459354,0
+VMBS.US,D,20201012,000000,52.666,52.7738,52.6562,52.755,1083326.2964901,0
+VMBS.US,D,20201013,000000,52.7056,52.7639,52.666,52.6958,2847640.1195457,0
+VMBS.US,D,20201014,000000,52.6562,52.6859,52.5693,52.676,1297219.5145836,0
+VMBS.US,D,20201015,000000,52.6562,52.7056,52.6266,52.6859,1088437.6966953,0
+VMBS.US,D,20201016,000000,52.666,52.6958,52.6365,52.6464,1711352.2659679,0
+VMBS.US,D,20201019,000000,52.666,52.6958,52.6266,52.6464,1002681.7846371,0
+VMBS.US,D,20201020,000000,52.676,52.6859,52.6365,52.666,943159.12936582,0
+VMBS.US,D,20201021,000000,52.666,52.6859,52.6365,52.6464,866663.2643817,0
+VMBS.US,D,20201022,000000,52.6859,52.7155,52.6266,52.7155,1141366.8582973,0
+VMBS.US,D,20201023,000000,52.6859,52.7056,52.6562,52.7056,687222.64517579,0
+VMBS.US,D,20201026,000000,52.6958,52.7353,52.6859,52.6958,1043733.9513475,0
+VMBS.US,D,20201027,000000,52.6859,52.7254,52.676,52.7155,812256.05875133,0
+VMBS.US,D,20201028,000000,52.7155,52.7353,52.6859,52.7056,1239730.6883897,0
+VMBS.US,D,20201029,000000,52.7056,52.7254,52.676,52.7155,1608584.6745577,0
+VMBS.US,D,20201030,000000,52.7353,52.7353,52.676,52.7254,1611503.3053347,0
+VMBS.US,D,20201102,000000,52.7729,52.7826,52.7046,52.7441,3825430.0229695,0
+VMBS.US,D,20201103,000000,52.7729,52.8311,52.7629,52.7925,887374.10324045,0
+VMBS.US,D,20201104,000000,52.8499,52.8695,52.8025,52.8499,3058370.7283618,0
+VMBS.US,D,20201105,000000,52.8499,52.8695,52.8212,52.8695,1046166.6498408,0
+VMBS.US,D,20201106,000000,52.8123,52.8499,52.8123,52.8311,923239.95518532,0
+VMBS.US,D,20201109,000000,52.7729,52.8025,52.7391,52.7826,1017296.198058,0
+VMBS.US,D,20201110,000000,52.6355,52.665,52.6176,52.6256,1272317.5097811,0
+VMBS.US,D,20201111,000000,52.6454,52.675,52.6355,52.675,853580.55001218,0
+VMBS.US,D,20201112,000000,52.7441,52.7441,52.6454,52.7046,1893476.6486804,0
+VMBS.US,D,20201113,000000,52.7145,52.7343,52.6523,52.7145,1093737.3956603,0
+VMBS.US,D,20201116,000000,52.7145,52.7145,52.675,52.675,884851.30480288,0
+VMBS.US,D,20201117,000000,52.7441,52.754,52.7046,52.7046,2683494.2189572,0
+VMBS.US,D,20201118,000000,52.754,52.7629,52.7244,52.7343,1343088.4850524,0
+VMBS.US,D,20201119,000000,52.7729,52.7925,52.754,52.7826,1443863.754101,0
+VMBS.US,D,20201120,000000,52.7629,52.7826,52.754,52.7826,1014761.2513133,0
+VMBS.US,D,20201123,000000,52.7046,52.8123,52.7046,52.7826,1028272.1935076,0
+VMBS.US,D,20201124,000000,52.7629,52.7826,52.7629,52.7729,1614067.610488,0
+VMBS.US,D,20201125,000000,52.7729,52.8025,52.754,52.7729,1075669.8259509,0
+VMBS.US,D,20201127,000000,52.8005,52.8005,52.7441,52.7629,652619.20480863,0
+VMBS.US,D,20201130,000000,52.7046,52.7925,52.7046,52.7826,1375667.2075723,0
+VMBS.US,D,20201201,000000,52.7343,52.7826,52.6355,52.7046,1501462.9274173,0
+VMBS.US,D,20201202,000000,52.7629,52.7629,52.6948,52.7343,1345640.6418988,0
+VMBS.US,D,20201203,000000,52.7729,52.7729,52.7382,52.7629,739354.06794593,0
+VMBS.US,D,20201204,000000,52.754,52.7629,52.7343,52.7441,903885.67728418,0
+VMBS.US,D,20201207,000000,52.7441,52.7629,52.7343,52.754,694982.37632508,0
+VMBS.US,D,20201208,000000,52.7441,52.755,52.7244,52.7441,985926.23209279,0
+VMBS.US,D,20201209,000000,52.7046,52.7046,52.6355,52.6552,3639541.6897793,0
+VMBS.US,D,20201210,000000,52.665,52.675,52.6454,52.665,1482576.3593389,0
+VMBS.US,D,20201211,000000,52.7046,52.7441,52.684,52.7343,1073476.0441636,0
+VMBS.US,D,20201214,000000,52.7046,52.7145,52.6948,52.7145,1202892.9718782,0
+VMBS.US,D,20201215,000000,52.7244,52.7441,52.7046,52.7441,1291163.5835026,0
+VMBS.US,D,20201216,000000,52.7343,52.754,52.7145,52.7441,1589212.174196,0
+VMBS.US,D,20201217,000000,52.7629,52.7826,52.7244,52.7729,1021127.9765838,0
+VMBS.US,D,20201218,000000,52.7729,52.8311,52.7629,52.8123,1865888.8556537,0
+VMBS.US,D,20201221,000000,52.8212,52.8409,52.7629,52.8409,1721758.3033435,0
+VMBS.US,D,20201222,000000,52.8123,52.8311,52.7826,52.8212,1199717.201935,0
+VMBS.US,D,20201223,000000,52.7343,52.7441,52.675,52.7145,1942928.3573798,0
+VMBS.US,D,20201224,000000,52.7244,52.7343,52.7046,52.7046,481311.87719483,0
+VMBS.US,D,20201228,000000,52.7145,52.7343,52.6948,52.7244,1213488.3203724,0
+VMBS.US,D,20201229,000000,52.7343,52.7441,52.7145,52.7343,847900.20409192,0
+VMBS.US,D,20201230,000000,52.7629,52.7629,52.7145,52.7441,857841.56872155,0
+VMBS.US,D,20201231,000000,52.7925,52.7925,52.7391,52.7629,931710.36229898,0
+VMBS.US,D,20210104,000000,52.754,52.7925,52.7441,52.7729,1208918.5321915,0
+VMBS.US,D,20210105,000000,52.8695,52.8785,52.8034,52.8499,1135157.0486599,0
+VMBS.US,D,20210106,000000,52.7925,52.8695,52.7729,52.8311,1661058.2746442,0
+VMBS.US,D,20210107,000000,52.8212,52.8311,52.7826,52.7925,782877.40278881,0
+VMBS.US,D,20210108,000000,52.754,52.8025,52.754,52.7826,1146835.6212024,0
+VMBS.US,D,20210111,000000,52.8044,52.8044,52.6997,52.7145,1189001.3827288,0
+VMBS.US,D,20210112,000000,52.5376,52.6948,52.5287,52.6156,2196291.4251861,0
+VMBS.US,D,20210113,000000,52.6156,52.6849,52.6156,52.675,6025177.6415207,0
+VMBS.US,D,20210114,000000,52.675,52.7145,52.665,52.6948,1756832.4906102,0
+VMBS.US,D,20210115,000000,52.7679,52.7679,52.6849,52.7244,2299222.0063829,0
+VMBS.US,D,20210119,000000,52.6948,52.7343,52.675,52.7145,1687378.5942985,0
+VMBS.US,D,20210120,000000,52.7729,52.7729,52.7056,52.7441,900506.42319724,0
+VMBS.US,D,20210121,000000,52.7244,52.754,52.7145,52.754,1247221.1320654,0
+VMBS.US,D,20210122,000000,52.7629,52.7729,52.7244,52.7441,851959.76337551,0
+VMBS.US,D,20210125,000000,52.7145,52.754,52.7145,52.7441,960942.22621757,0
+VMBS.US,D,20210126,000000,52.7343,52.754,52.7244,52.7441,1292664.9117863,0
+VMBS.US,D,20210127,000000,52.7343,52.7925,52.7244,52.754,904994.2103055,0
+VMBS.US,D,20210128,000000,52.7629,52.7826,52.7244,52.7826,1045214.0200938,0
+VMBS.US,D,20210129,000000,52.754,52.8123,52.7343,52.8025,1238294.1510771,0
+VMBS.US,D,20210201,000000,52.7629,52.7826,52.7145,52.7729,1629065.7079409,0
+VMBS.US,D,20210202,000000,52.8212,52.8212,52.7343,52.8025,1069478.2387743,0
+VMBS.US,D,20210203,000000,52.7925,52.8212,52.7925,52.7925,2234155.673646,0
+VMBS.US,D,20210204,000000,52.7925,52.8025,52.7343,52.8025,1035373.8913565,0
+VMBS.US,D,20210205,000000,52.8123,52.8212,52.7629,52.7826,869351.07732382,0
+VMBS.US,D,20210208,000000,52.7629,52.7826,52.754,52.7729,1026159.400434,0
+VMBS.US,D,20210209,000000,52.7046,52.754,52.7046,52.7441,961858.41104342,0
+VMBS.US,D,20210210,000000,52.7145,52.7729,52.6948,52.7343,943415.2561735,0
+VMBS.US,D,20210211,000000,52.7145,52.7343,52.665,52.7046,1475856.3208042,0
+VMBS.US,D,20210212,000000,52.7145,52.7441,52.665,52.6849,1004649.8103846,0
+VMBS.US,D,20210216,000000,52.675,52.675,52.5476,52.5575,2973118.9710475,0
+VMBS.US,D,20210217,000000,52.5476,52.6156,52.5436,52.6156,802581.95687752,0
+VMBS.US,D,20210218,000000,52.5961,52.6355,52.5861,52.6355,2734074.7078564,0
+VMBS.US,D,20210219,000000,52.5673,52.5722,52.5189,52.5476,1191149.6083646,0
+VMBS.US,D,20210222,000000,52.5189,52.5376,52.4696,52.4793,1201021.1202285,0
+VMBS.US,D,20210223,000000,52.4793,52.5189,52.4497,52.4793,1432582.0262564,0
+VMBS.US,D,20210224,000000,52.4023,52.4597,52.3826,52.4597,911774.99037569,0
+VMBS.US,D,20210225,000000,52.3352,52.3628,52.1772,52.187,2821754.1018695,0
+VMBS.US,D,20210226,000000,52.2957,52.431,52.187,52.431,2131937.7931314,0
+VMBS.US,D,20210301,000000,52.4419,52.4892,52.3925,52.4892,1175515.7495077,0
+VMBS.US,D,20210302,000000,52.4497,52.5287,52.427,52.5189,1781768.915616,0
+VMBS.US,D,20210303,000000,52.5189,52.5476,52.4892,52.5189,1277598.9862855,0
+VMBS.US,D,20210304,000000,52.5861,52.5861,52.4221,52.431,1409005.199285,0
+VMBS.US,D,20210305,000000,52.3352,52.4221,52.3352,52.4221,1948660.3336051,0
+VMBS.US,D,20210308,000000,52.3726,52.4023,52.3452,52.3628,1317317.8762936,0
+VMBS.US,D,20210309,000000,52.3055,52.3826,52.2661,52.3155,1627558.3055037,0
+VMBS.US,D,20210310,000000,52.3055,52.3352,52.2661,52.3252,903510.09212352,0
+VMBS.US,D,20210311,000000,52.3252,52.3826,52.3055,52.3352,1250615.5715362,0
+VMBS.US,D,20210312,000000,52.2661,52.2858,52.2266,52.2462,1414738.1878693,0
+VMBS.US,D,20210315,000000,52.2266,52.2562,52.187,52.2167,1000622.6465865,0
+VMBS.US,D,20210316,000000,52.2167,52.2266,52.187,52.2068,1055900.4808912,0
+VMBS.US,D,20210317,000000,52.0991,52.2562,52.0991,52.2068,1591818.9984243,0
+VMBS.US,D,20210318,000000,52.0596,52.0991,52.0497,52.0893,1101466.7560419,0
+VMBS.US,D,20210319,000000,52.0408,52.0893,52.0101,52.0694,860204.41444921,0
+VMBS.US,D,20210322,000000,52.0794,52.1188,52.0596,52.1188,758312.51350795,0
+VMBS.US,D,20210323,000000,52.1574,52.187,52.1188,52.1574,900356.59407655,0
+VMBS.US,D,20210324,000000,52.1673,52.2167,52.1376,52.1968,2197781.6175215,0
+VMBS.US,D,20210325,000000,52.1772,52.2266,52.1673,52.1968,2196450.365537,0
+VMBS.US,D,20210326,000000,52.1574,52.2068,52.1188,52.1278,745108.3160676,0
+VMBS.US,D,20210329,000000,52.187,52.187,52.0893,52.1188,1260093.2757788,0
+VMBS.US,D,20210330,000000,52.0893,52.1278,52.0596,52.1278,968256.51944049,0
+VMBS.US,D,20210331,000000,52.0893,52.1574,52.0893,52.1278,826991.95524306,0
+VMBS.US,D,20210401,000000,52.1475,52.1772,52.1228,52.1574,860776.39724104,0
+VMBS.US,D,20210405,000000,52.1968,52.2068,52.1278,52.2068,3037569.7895589,0
+VMBS.US,D,20210406,000000,52.2661,52.3055,52.1968,52.2759,2364659.8748446,0
+VMBS.US,D,20210407,000000,52.2364,52.2957,52.2364,52.2661,1465392.5789698,0
+VMBS.US,D,20210408,000000,52.2661,52.2858,52.2462,52.2759,1170743.4895418,0
+VMBS.US,D,20210409,000000,52.1673,52.2462,52.1376,52.2364,1275240.1899935,0
+VMBS.US,D,20210412,000000,52.2167,52.2266,52.1968,52.2266,1310901.5454359,0
+VMBS.US,D,20210413,000000,52.1968,52.3352,52.1968,52.3252,839943.06295252,0
+VMBS.US,D,20210414,000000,52.3155,52.3628,52.2957,52.3452,888206.26227565,0
+VMBS.US,D,20210415,000000,52.354,52.431,52.2957,52.4123,985166.9629001,0
+VMBS.US,D,20210416,000000,52.3628,52.3925,52.3628,52.3726,1078659.3218522,0
+VMBS.US,D,20210419,000000,52.354,52.3826,52.3302,52.3628,1331001.9318637,0
+VMBS.US,D,20210420,000000,52.3726,52.431,52.3599,52.431,816603.1279692,0
+VMBS.US,D,20210421,000000,52.3925,52.4793,52.3925,52.4793,1213314.1946376,0
+VMBS.US,D,20210422,000000,52.4696,52.4991,52.4497,52.4696,1901965.2782547,0
+VMBS.US,D,20210423,000000,52.4597,52.4793,52.431,52.4597,1979290.2651971,0
+VMBS.US,D,20210426,000000,52.4409,52.4696,52.4073,52.4123,861521.49340879,0
+VMBS.US,D,20210427,000000,52.4221,52.4409,52.354,52.3628,11912126.783256,0
+VMBS.US,D,20210428,000000,52.3628,52.4023,52.3252,52.4023,1623176.8160824,0
+VMBS.US,D,20210429,000000,52.3461,52.3925,52.3252,52.3925,1110698.457066,0
+VMBS.US,D,20210430,000000,52.4221,52.4597,52.3925,52.4409,1098431.703989,0
+VMBS.US,D,20210503,000000,52.4468,52.4853,52.4182,52.4657,1519959.7373102,0
+VMBS.US,D,20210504,000000,52.428,52.4755,52.3886,52.4182,3471809.0015247,0
+VMBS.US,D,20210505,000000,52.4231,52.4369,52.3886,52.428,1420806.2672573,0
+VMBS.US,D,20210506,000000,52.4458,52.4657,52.4182,52.4369,1023620.4042537,0
+VMBS.US,D,20210507,000000,52.4853,52.5051,52.4369,52.4557,1328825.3601779,0
+VMBS.US,D,20210510,000000,52.4468,52.4468,52.3412,52.35,1774335.1640401,0
+VMBS.US,D,20210511,000000,52.272,52.3312,52.2621,52.3115,1375593.3053708,0
+VMBS.US,D,20210512,000000,52.1929,52.2028,52.1435,52.183,1100179.0354911,0
+VMBS.US,D,20210513,000000,52.2028,52.2325,52.1733,52.2325,1048328.0361428,0
+VMBS.US,D,20210514,000000,52.2621,52.272,52.2325,52.2522,672064.5950129,0
+VMBS.US,D,20210517,000000,52.2325,52.2572,52.183,52.2128,982633.02851436,0
+VMBS.US,D,20210518,000000,52.2028,52.2226,52.1929,52.2128,795246.4041172,0
+VMBS.US,D,20210519,000000,52.1929,52.272,52.1733,52.2028,1809229.1514182,0
+VMBS.US,D,20210520,000000,52.2028,52.2423,52.2028,52.2373,803658.09441329,0
+VMBS.US,D,20210521,000000,52.1929,52.2621,52.1929,52.2621,719245.58264671,0
+VMBS.US,D,20210524,000000,52.2226,52.3016,52.2128,52.2918,752153.32181685,0
+VMBS.US,D,20210525,000000,52.2522,52.35,52.2522,52.3312,829707.10187613,0
+VMBS.US,D,20210526,000000,52.2818,52.3312,52.272,52.3016,1026487.4047252,0
+VMBS.US,D,20210527,000000,52.272,52.3115,52.2423,52.2522,995801.79339239,0
+VMBS.US,D,20210528,000000,52.2621,52.3105,52.2621,52.2768,811362.1458218,0
+VMBS.US,D,20210601,000000,52.2452,52.272,52.2098,52.272,1574734.4292297,0
+VMBS.US,D,20210602,000000,52.2918,52.2918,52.2423,52.2522,1046381.2699327,0
+VMBS.US,D,20210603,000000,52.1733,52.2226,52.1733,52.2128,733549.20187808,0
+VMBS.US,D,20210604,000000,52.2522,52.2918,52.2038,52.2818,986756.36641012,0
+VMBS.US,D,20210607,000000,52.2226,52.272,52.2226,52.2325,756291.84509648,0
+VMBS.US,D,20210608,000000,52.2226,52.2621,52.2206,52.2423,1086624.5618632,0
+VMBS.US,D,20210609,000000,52.2918,52.2918,52.2522,52.2818,874171.93051795,0
+VMBS.US,D,20210610,000000,52.2423,52.3115,52.2423,52.2918,1187635.7105408,0
+VMBS.US,D,20210611,000000,52.2226,52.3016,52.2226,52.2621,1013247.7747225,0
+VMBS.US,D,20210614,000000,52.2325,52.2423,52.1929,52.1929,897289.14653806,0
+VMBS.US,D,20210615,000000,52.2028,52.2226,52.183,52.2028,1335181.9618591,0
+VMBS.US,D,20210616,000000,52.2226,52.2423,52.0161,52.0359,1923424.2503578,0
+VMBS.US,D,20210617,000000,52.026,52.1051,52.026,52.0951,1171880.3686131,0
+VMBS.US,D,20210618,000000,52.0557,52.1337,52.0063,52.1337,1274926.3587273,0
+VMBS.US,D,20210621,000000,52.0754,52.0941,52.0458,52.0853,691912.90406877,0
+VMBS.US,D,20210622,000000,52.0951,52.1435,52.0754,52.1435,643313.60158302,0
+VMBS.US,D,20210623,000000,52.1337,52.1634,52.1149,52.1238,794836.39875315,0
+VMBS.US,D,20210624,000000,52.1534,52.1733,52.1386,52.1733,965091.88544536,0
+VMBS.US,D,20210625,000000,52.184,52.184,52.1149,52.1238,912241.68783946,0
+VMBS.US,D,20210628,000000,52.1534,52.183,52.1406,52.183,1056743.7758745,0
+VMBS.US,D,20210629,000000,52.1968,52.2028,52.1544,52.2028,3759649.9771916,0
+VMBS.US,D,20210630,000000,52.2028,52.2325,52.1929,52.1929,895173.31638776,0
+VMBS.US,D,20210701,000000,52.2028,52.2423,52.1534,52.183,1687378.5942985,0
+VMBS.US,D,20210702,000000,52.272,52.2818,52.2226,52.2522,892722.39543377,0
+VMBS.US,D,20210706,000000,52.2522,52.3213,52.2522,52.3115,1357458.9199728,0
+VMBS.US,D,20210707,000000,52.3115,52.3262,52.272,52.3016,1304222.0012579,0
+VMBS.US,D,20210708,000000,52.35,52.3984,52.3392,52.3886,1969607.0520931,0
+VMBS.US,D,20210709,000000,52.3312,52.355,52.2918,52.3016,895634.95205694,0
+VMBS.US,D,20210712,000000,52.3115,52.3312,52.3016,52.3213,1161147.3393052,0
+VMBS.US,D,20210713,000000,52.2768,52.2768,52.1929,52.2128,1362236.2417332,0
+VMBS.US,D,20210714,000000,52.1929,52.3065,52.1929,52.2818,1592165.2251762,0
+VMBS.US,D,20210715,000000,52.272,52.3213,52.2522,52.3213,910520.67766936,0
+VMBS.US,D,20210716,000000,52.272,52.3115,52.2522,52.2621,874566.75049815,0
+VMBS.US,D,20210719,000000,52.3312,52.3984,52.3155,52.3886,916001.58888167,0
+VMBS.US,D,20210720,000000,52.5249,52.5249,52.3886,52.4083,986291.69366421,0
+VMBS.US,D,20210721,000000,52.35,52.3876,52.2818,52.2818,1155693.7617839,0
+VMBS.US,D,20210722,000000,52.3016,52.3786,52.2621,52.3786,2122339.6181769,0
+VMBS.US,D,20210723,000000,52.3312,52.3984,52.3213,52.3786,2495372.6219816,0
+VMBS.US,D,20210726,000000,52.3688,52.4083,52.3412,52.3688,900171.33239352,0
+VMBS.US,D,20210727,000000,52.3688,52.4657,52.3688,52.4083,1058161.0783676,0
+VMBS.US,D,20210728,000000,52.4083,52.4557,52.3688,52.4468,995059.73430139,0
+VMBS.US,D,20210729,000000,52.4369,52.4507,52.4182,52.4369,865893.87159977,0
+VMBS.US,D,20210730,000000,52.4468,52.4853,52.4468,52.4657,875654.02398208,0
+VMBS.US,D,20210802,000000,52.5111,52.5595,52.4922,52.5495,1667212.4045407,0
+VMBS.US,D,20210803,000000,52.5297,52.5881,52.5131,52.5396,934495.36169776,0
+VMBS.US,D,20210804,000000,52.5337,52.5693,52.4716,52.5297,1045520.7648477,0
+VMBS.US,D,20210805,000000,52.5209,52.5297,52.4617,52.4813,813960.87117865,0
+VMBS.US,D,20210806,000000,52.4329,52.4813,52.3945,52.4043,655733.22085759,0
+VMBS.US,D,20210809,000000,52.4241,52.4517,52.3422,52.356,777479.50500825,0
+VMBS.US,D,20210810,000000,52.2681,52.2868,52.2383,52.2582,1162390.5160634,0
+VMBS.US,D,20210811,000000,52.2482,52.3372,52.2383,52.3175,814760.63472828,0
+VMBS.US,D,20210812,000000,52.2681,52.3272,52.2482,52.3272,1026803.2607094,0
+VMBS.US,D,20210813,000000,52.3175,52.3846,52.3085,52.3746,679527.7049976,0
+VMBS.US,D,20210816,000000,52.3846,52.4143,52.3746,52.3846,825963.3985767,0
+VMBS.US,D,20210817,000000,52.356,52.3648,52.2976,52.3175,840074.6696126,0
+VMBS.US,D,20210818,000000,52.3175,52.3461,52.3065,52.3372,720159.7427547,0
+VMBS.US,D,20210819,000000,52.3461,52.3846,52.3175,52.356,1064660.422657,0
+VMBS.US,D,20210820,000000,52.3648,52.3846,52.1544,52.3372,741777.65520899,0
+VMBS.US,D,20210823,000000,52.3075,52.3846,52.2918,52.3648,627483.34509487,0
+VMBS.US,D,20210824,000000,52.3648,52.3846,52.2285,52.3461,658906.96608305,0
+VMBS.US,D,20210825,000000,52.356,52.3746,52.3075,52.3272,743626.22260348,0
+VMBS.US,D,20210826,000000,52.3372,52.3461,52.3075,52.3372,1783510.1729646,0
+VMBS.US,D,20210827,000000,52.3372,52.4143,52.3075,52.4143,797837.03060266,0
+VMBS.US,D,20210830,000000,52.4043,52.4389,52.2778,52.4043,903669.03247453,0
+VMBS.US,D,20210831,000000,52.3648,52.4429,52.3648,52.4329,845300.46637615,0
+VMBS.US,D,20210901,000000,52.3175,52.3846,52.2778,52.3746,1564302.0705222,0
+VMBS.US,D,20210902,000000,52.3589,52.3945,52.3175,52.3945,626500.34458007,0
+VMBS.US,D,20210903,000000,52.3372,52.3846,52.3175,52.3846,687550.64946702,0
+VMBS.US,D,20210907,000000,52.3746,52.3746,52.3272,52.3461,702066.86407236,0
+VMBS.US,D,20210908,000000,52.3648,52.3896,52.3461,52.3461,1016376.9761554,0
+VMBS.US,D,20210909,000000,52.4143,52.4241,52.356,52.3945,929985.30269318,0
+VMBS.US,D,20210910,000000,52.3648,52.3648,52.3175,52.356,663310.72740064,0
+VMBS.US,D,20210913,000000,52.356,52.3846,52.3392,52.3648,1103723.3040824,0
+VMBS.US,D,20210914,000000,52.3945,52.4329,52.348,52.4043,3804778.9132872,0
+VMBS.US,D,20210915,000000,52.4043,52.4399,52.4043,52.4143,913406.9129605,0
+VMBS.US,D,20210916,000000,52.3746,52.3846,52.3372,52.3461,616758.41465839,0
+VMBS.US,D,20210917,000000,52.3648,52.3648,52.2888,52.3175,966242.93754147,0
+VMBS.US,D,20210920,000000,52.2778,52.3846,52.2778,52.3746,874082.84293268,0
+VMBS.US,D,20210921,000000,52.3648,52.3945,52.351,52.356,701267.10052272,0
+VMBS.US,D,20210922,000000,52.2482,52.3945,52.2482,52.3272,886815.28111464,0
+VMBS.US,D,20210923,000000,52.2778,52.2778,52.2088,52.2088,1394561.8745222,0
+VMBS.US,D,20210924,000000,52.1988,52.2482,52.1396,52.2383,726470.78828435,0
+VMBS.US,D,20210927,000000,52.1988,52.2187,52.1644,52.189,763039.21732219,0
+VMBS.US,D,20210928,000000,52.1298,52.1396,52.0714,52.111,1141218.0415355,0
+VMBS.US,D,20210929,000000,52.1396,52.181,52.111,52.1445,1243514.8860461,0
+VMBS.US,D,20210930,000000,52.1495,52.2285,52.1159,52.2088,1386323.2976021,0
+VMBS.US,D,20211001,000000,52.1988,52.2582,52.1495,52.2482,1237329.3730231,0
+VMBS.US,D,20211004,000000,52.2778,52.2878,52.2482,52.2681,706533.39164322,0
+VMBS.US,D,20211005,000000,52.2482,52.2532,52.1594,52.1791,927772.28608623,0
+VMBS.US,D,20211006,000000,52.1693,52.191,52.1396,52.1594,889138.64484428,0
+VMBS.US,D,20211007,000000,52.1594,52.1791,52.0913,52.1011,935430.78134315,0
+VMBS.US,D,20211008,000000,52.1011,52.1208,52.0121,52.0221,983446.96508892,0
+VMBS.US,D,20211011,000000,51.9924,52.0121,51.9529,51.9529,750325.00160085,0
+VMBS.US,D,20211012,000000,51.9628,52.0023,51.9253,51.9924,524901.01536774,0
+VMBS.US,D,20211013,000000,51.9826,52.0714,51.9826,52.0714,1168285.4820753,0
+VMBS.US,D,20211014,000000,52.0714,52.1298,52.0714,52.1298,1015595.4350663,0
+VMBS.US,D,20211015,000000,52.0814,52.111,52.0418,52.0615,955648.60140613,0
+VMBS.US,D,20211018,000000,51.9727,52.0221,51.9529,52.0023,997090.52630211,0
+VMBS.US,D,20211019,000000,51.9253,52.0023,51.9253,51.9924,625860.53374037,0
+VMBS.US,D,20211020,000000,51.9924,52.0221,51.6515,51.9924,732856.74837435,0
+VMBS.US,D,20211021,000000,51.9737,51.9875,51.8788,51.8838,947963.78481718,0
+VMBS.US,D,20211022,000000,51.9035,51.9598,51.9035,51.9429,1001403.1753166,0
+VMBS.US,D,20211025,000000,51.9233,51.9628,51.874,51.9529,657323.63672654,0
+VMBS.US,D,20211026,000000,51.9529,52.0023,51.9429,51.9826,1451579.9538164,0
+VMBS.US,D,20211027,000000,52.0121,52.0981,51.9826,52.0814,2001492.3087505,0
+VMBS.US,D,20211028,000000,52.0517,52.0961,52.0161,52.0221,900798.99492615,0
+VMBS.US,D,20211029,000000,51.9333,52.0517,51.9084,52.032,848571.39805826,0
+VMBS.US,D,20211101,000000,51.9807,52.0596,51.9717,52.0399,2041848.9848803,0
+VMBS.US,D,20211102,000000,52.1278,52.1425,52.0843,52.0991,1167920.020504,0
+VMBS.US,D,20211103,000000,52.0794,52.109,51.9904,52.0497,1029342.2568898,0
+VMBS.US,D,20211104,000000,52.0596,52.1475,52.0201,52.1041,2038365.4578242,0
+VMBS.US,D,20211105,000000,52.1188,52.2562,52.1188,52.2462,2051630.3968,0
+VMBS.US,D,20211108,000000,52.2167,52.2167,52.1524,52.1772,1306850.0850236,0
+VMBS.US,D,20211109,000000,52.187,52.2423,52.1772,52.1968,1286750.7109547,0
+VMBS.US,D,20211110,000000,52.1772,52.1772,51.9313,51.9313,1406248.5459361,0
+VMBS.US,D,20211111,000000,51.9409,52.0201,51.9313,51.9608,712116.5511068,0
+VMBS.US,D,20211112,000000,51.9904,52.0497,51.9213,51.9707,948670.41134583,0
+VMBS.US,D,20211115,000000,51.9409,51.9509,51.8551,51.862,2071735.8450225,0
+VMBS.US,D,20211116,000000,51.862,51.9114,51.8225,51.872,1179553.0368949,0
+VMBS.US,D,20211117,000000,51.8818,51.9509,51.872,51.9409,1288154.8527817,0
+VMBS.US,D,20211118,000000,51.9409,51.9707,51.9213,51.9608,1174246.2514175,0
+VMBS.US,D,20211119,000000,51.9904,52.0596,51.9904,51.9904,1812943.496309,0
+VMBS.US,D,20211122,000000,51.9114,51.9114,51.8027,51.8127,1112413.3930826,0
+VMBS.US,D,20211123,000000,51.7831,51.8127,51.6952,51.6952,1806542.3508351,0
+VMBS.US,D,20211124,000000,51.6853,51.7138,51.6565,51.6853,1600814.8198193,0
+VMBS.US,D,20211126,000000,51.793,51.9608,51.7138,51.9509,714045.09485624,0
+VMBS.US,D,20211129,000000,51.9114,51.9608,51.8373,51.9509,1696180.0427802,0
+VMBS.US,D,20211130,000000,52.0201,52.111,51.9313,52.0101,1825159.6314399,0
+VMBS.US,D,20211201,000000,51.9313,52.0053,51.8936,51.9807,3179191.7164562,0
+VMBS.US,D,20211202,000000,51.9904,51.9904,51.8818,51.9015,1307062.6803976,0
+VMBS.US,D,20211203,000000,51.9015,52.0101,51.862,52.0003,2164636.9863634,0
+VMBS.US,D,20211206,000000,52.0101,52.0101,51.9015,51.9313,818429.42346737,0
+VMBS.US,D,20211207,000000,51.9313,51.9313,51.8522,51.872,1174864.8027198,0
+VMBS.US,D,20211208,000000,51.8818,51.9015,51.8325,51.8916,1221791.6882639,0
+VMBS.US,D,20211209,000000,51.9015,51.9104,51.8422,51.862,1736542.7930637,0
+VMBS.US,D,20211210,000000,51.8818,51.9797,51.872,51.8916,1608653.5149646,0
+VMBS.US,D,20211213,000000,51.8916,51.9313,51.872,51.9015,1332200.5648291,0
+VMBS.US,D,20211214,000000,51.9015,51.9213,51.862,51.9015,1772694.130225,0
+VMBS.US,D,20211215,000000,51.8225,51.8818,51.793,51.8522,1653367.3839016,0
+VMBS.US,D,20211216,000000,51.8522,51.9509,51.8522,51.9313,2159487.116519,0
+VMBS.US,D,20211217,000000,51.9707,52.0399,51.9509,51.9608,1355283.3606459,0
+VMBS.US,D,20211220,000000,51.9608,52.0101,51.9263,51.9313,1468527.8545563,0
+VMBS.US,D,20211221,000000,51.8916,51.8985,51.8325,51.862,1464268.8605647,0
+VMBS.US,D,20211222,000000,51.8818,51.8916,51.8422,51.8818,1410524.7500293,0
+VMBS.US,D,20211223,000000,51.9054,51.9054,51.8315,51.876,1228777.9771956,0
+VMBS.US,D,20211227,000000,51.8462,51.9104,51.8462,51.8858,1511420.4897897,0
+VMBS.US,D,20211228,000000,51.9154,51.9253,51.8858,51.9054,1026357.8227831,0
+VMBS.US,D,20211229,000000,51.8956,51.9253,51.8265,51.8265,1108263.7338548,0
+VMBS.US,D,20211230,000000,51.8364,51.866,51.8265,51.866,1423939.5181258,0
+VMBS.US,D,20211231,000000,51.866,51.9449,51.866,51.9154,1055146.2734931,0
+VMBS.US,D,20220103,000000,51.8067,51.8166,51.6794,51.6892,2858867.1800081,0
+VMBS.US,D,20220104,000000,51.6979,51.7376,51.6605,51.7376,1500505.2358757,0
+VMBS.US,D,20220105,000000,51.7278,51.7376,51.5538,51.5627,1820813.574581,0
+VMBS.US,D,20220106,000000,51.5134,51.5232,51.4769,51.5134,2067423.1960079,0
+VMBS.US,D,20220107,000000,51.4639,51.4749,51.3168,51.3662,1482095.4888502,0
+VMBS.US,D,20220110,000000,51.2674,51.3267,51.2122,51.287,2674436.6436679,0
+VMBS.US,D,20220111,000000,51.2674,51.4344,51.218,51.4245,1673998.2464054,0
+VMBS.US,D,20220112,000000,51.3859,51.4442,51.3563,51.3761,2518248.8965778,0
+VMBS.US,D,20220113,000000,51.3464,51.3909,51.29,51.3761,2180453.0698266,0
+VMBS.US,D,20220114,000000,51.307,51.307,51.1587,51.1686,2107200.8028336,0
+VMBS.US,D,20220118,000000,51.0302,51.065,50.8546,50.8546,4245107.4641785,0
+VMBS.US,D,20220119,000000,50.9722,51.139,50.9722,51.0994,2041747.748988,0
+VMBS.US,D,20220120,000000,51.1784,51.2132,51.1192,51.1686,1630709.7788329,0
+VMBS.US,D,20220121,000000,51.307,51.3168,51.2576,51.2773,1192771.4073601,0
+VMBS.US,D,20220124,000000,51.1883,51.297,51.1883,51.2278,2525155.2091546,0
+VMBS.US,D,20220125,000000,51.2476,51.2754,51.1883,51.218,1433221.8370961,0
+VMBS.US,D,20220126,000000,51.218,51.2377,50.9039,50.9039,1616958.9075739,0
+VMBS.US,D,20220127,000000,50.9533,51.0776,50.9533,51.0017,1185907.6138583,0
+VMBS.US,D,20220128,000000,50.9917,51.1587,50.9917,51.1489,1517255.7266253,0
+VMBS.US,D,20220131,000000,51.0994,51.1883,51.0699,51.1489,1545807.2853473,0
+VMBS.US,D,20220201,000000,51.1774,51.1774,51.0786,51.128,1244934.213257,0
+VMBS.US,D,20220202,000000,51.138,51.2269,51.138,51.1676,1385659.1901481,0
+VMBS.US,D,20220203,000000,51.059,51.069,50.9712,51.0292,1011398.1949692,0
+VMBS.US,D,20220204,000000,50.9423,50.9423,50.7349,50.7843,1827882.8769444,0
+VMBS.US,D,20220207,000000,50.814,50.8634,50.7943,50.814,2030635.0850837,0
+VMBS.US,D,20220208,000000,50.7349,50.7349,50.657,50.6669,8656470.5849421,0
+VMBS.US,D,20220209,000000,50.657,50.7064,50.5977,50.5977,5060582.8243068,0
+VMBS.US,D,20220210,000000,50.3606,50.4298,50.1858,50.2332,4461721.9030585,0
+VMBS.US,D,20220211,000000,50.3645,50.5156,50.1947,50.4989,2534168.2406513,0
+VMBS.US,D,20220214,000000,50.3121,50.342,50.2045,50.2726,3188872.9048425,0
+VMBS.US,D,20220215,000000,50.2045,50.322,50.2045,50.2926,1066861.2909569,0
+VMBS.US,D,20220216,000000,50.2926,50.342,50.2242,50.2826,1773401.7691126,0
+VMBS.US,D,20220217,000000,50.2826,50.4199,50.2826,50.41,1885685.5344045,0
+VMBS.US,D,20220218,000000,50.4396,50.4554,50.3804,50.4199,1342881.963832,0
+VMBS.US,D,20220222,000000,50.3606,50.3794,50.2726,50.3506,1636425.5573154,0
+VMBS.US,D,20220223,000000,50.253,50.2626,50.1502,50.1947,1598439.8257845,0
+VMBS.US,D,20220224,000000,50.3506,50.3705,50.2144,50.253,1960799.5294578,0
+VMBS.US,D,20220225,000000,50.2626,50.3606,50.2144,50.3606,1739648.7102412,0
+VMBS.US,D,20220228,000000,50.4989,50.657,50.4989,50.5977,1315626.2245321,0
+VMBS.US,D,20220301,000000,50.7438,51.0007,50.7438,50.8624,1443087.2748065,0
+VMBS.US,D,20220302,000000,50.7339,50.7388,50.3112,50.3112,2376896.2571541,0
+VMBS.US,D,20220303,000000,50.4683,50.5571,50.399,50.5571,3504754.197975,0
+VMBS.US,D,20220304,000000,50.6758,50.8427,50.6758,50.7241,1487422.5215062,0
+VMBS.US,D,20220307,000000,50.5474,50.646,50.5275,50.5474,1422654.8346518,0
+VMBS.US,D,20220308,000000,50.4189,50.4288,50.3112,50.341,1265238.0838285,0
+VMBS.US,D,20220309,000000,50.2716,50.341,50.252,50.2916,1529709.7661032,0
+VMBS.US,D,20220310,000000,50.1334,50.1927,50.0742,50.1038,2234770.1755127,0
+VMBS.US,D,20220311,000000,50.1236,50.1828,50.0642,50.0742,931840.95660013,0
+VMBS.US,D,20220314,000000,49.8479,49.8578,49.6415,49.6514,2334111.9443254,0
+VMBS.US,D,20220315,000000,49.8578,49.9072,49.671,49.6799,1427424.0575408,0
+VMBS.US,D,20220316,000000,49.6415,49.7175,49.3748,49.6315,3313048.8504098,0
+VMBS.US,D,20220317,000000,49.7195,49.766,49.6315,49.6799,1399426.25915,0
+VMBS.US,D,20220318,000000,49.7985,49.9171,49.7423,49.7787,2248372.23001,0
+VMBS.US,D,20220321,000000,49.6119,49.6119,49.3304,49.3551,1732283.7990721,0
+VMBS.US,D,20220322,000000,49.2077,49.3254,49.2077,49.2671,2211777.4796402,0
+VMBS.US,D,20220323,000000,49.3254,49.523,49.3254,49.4834,2877949.1333589,0
+VMBS.US,D,20220324,000000,49.3748,49.3748,49.2177,49.2177,1493631.3187844,0
+VMBS.US,D,20220325,000000,49.0596,49.0991,48.7593,48.7842,3279551.9183461,0
+VMBS.US,D,20220328,000000,48.8039,48.9025,48.8039,48.873,2445396.5113597,0
+VMBS.US,D,20220329,000000,48.9965,49.1872,48.9818,49.1388,2552786.5336149,0
+VMBS.US,D,20220330,000000,49.0497,49.3165,49.04,49.2967,1328755.5074122,0
+VMBS.US,D,20220331,000000,49.2077,49.3718,49.2077,49.3452,1180663.5946342,0
+VMBS.US,D,20220401,000000,48.9945,49.1328,48.9354,49.0735,2108147.3584271,0
+VMBS.US,D,20220404,000000,49.1229,49.1624,49.0735,49.1525,2317689.4578669,0
+VMBS.US,D,20220405,000000,49.0636,49.0636,48.6981,48.7376,1761246.3755171,0
+VMBS.US,D,20220406,000000,48.5312,48.704,48.472,48.6103,2396631.1820104,0
+VMBS.US,D,20220407,000000,48.541,48.6103,48.4621,48.5116,1456105.1982049,0
+VMBS.US,D,20220408,000000,48.2745,48.3634,48.1854,48.2152,2409454.7324955,0
+VMBS.US,D,20220411,000000,48.067,48.1262,48.0372,48.0867,2914102.495238,0
+VMBS.US,D,20220412,000000,48.3336,48.4671,48.2792,48.304,3967035.7521242,0
+VMBS.US,D,20220413,000000,48.3929,48.5213,48.304,48.3336,2231201.610307,0
+VMBS.US,D,20220414,000000,48.2547,48.2841,47.9682,48.0076,2079286.0178745,0
+VMBS.US,D,20220418,000000,47.9484,47.9978,47.8506,47.8704,2276010.6409829,0
+VMBS.US,D,20220419,000000,47.6333,47.7716,47.4653,47.5048,1614093.93182,0
+VMBS.US,D,20220420,000000,47.6927,47.7776,47.653,47.7617,1584769.9432394,0
+VMBS.US,D,20220421,000000,47.663,47.6927,47.3191,47.4753,2750224.8697644,0
+VMBS.US,D,20220422,000000,47.2481,47.4456,47.2283,47.3963,2619044.4128048,0
+VMBS.US,D,20220425,000000,47.6136,47.9197,47.6136,47.7815,4563870.9431664,0
+VMBS.US,D,20220426,000000,47.9286,48.0275,47.8506,47.9286,18597095.1802,0
+VMBS.US,D,20220427,000000,47.9099,48.0126,47.8605,47.9099,17998752.58672,0
+VMBS.US,D,20220428,000000,47.8309,47.9484,47.7647,47.8408,12830042.742861,0
+VMBS.US,D,20220429,000000,47.6233,47.7865,47.5642,47.574,11721974.394279,0
+VMBS.US,D,20220502,000000,47.3549,47.391,47.1901,47.2658,5269817.1666339,0
+VMBS.US,D,20220503,000000,47.3843,47.4833,47.2955,47.325,2663933.4198356,0
+VMBS.US,D,20220504,000000,47.2066,47.6413,47.1374,47.6313,2941791.5241572,0
+VMBS.US,D,20220505,000000,47.5029,47.5029,47.0386,47.1769,2274783.6619675,0
+VMBS.US,D,20220506,000000,47.088,47.2115,46.9892,47.0386,2205957.4281884,0
+VMBS.US,D,20220509,000000,47.0585,47.325,47.0585,47.3055,2759677.265034,0
+VMBS.US,D,20220510,000000,47.5523,47.656,47.4436,47.4436,2993122.1710186,0
+VMBS.US,D,20220511,000000,47.3549,47.6511,47.325,47.6017,2486931.5732767,0
+VMBS.US,D,20220512,000000,47.7597,47.8931,47.6807,47.8091,2443022.5296839,0
+VMBS.US,D,20220513,000000,47.6708,47.7153,47.572,47.6017,3077366.6312039,0
+VMBS.US,D,20220516,000000,47.7103,47.8684,47.7103,47.8091,1802981.8845009,0
+VMBS.US,D,20220517,000000,47.5819,47.6313,47.4842,47.5029,1843303.1280685,0
+VMBS.US,D,20220518,000000,47.4339,47.7252,47.4239,47.661,1942396.8689449,0
+VMBS.US,D,20220519,000000,47.8487,47.9178,47.7697,47.7895,1512559.3935788,0
+VMBS.US,D,20220520,000000,47.8191,47.9672,47.8091,47.9178,1369159.7644115,0
+VMBS.US,D,20220523,000000,47.7895,47.9672,47.7333,47.7597,1814728.2850913,0
+VMBS.US,D,20220524,000000,47.9178,48.1598,47.8882,48.1055,2170328.4682317,0
+VMBS.US,D,20220525,000000,48.1153,48.2338,48.0956,48.2338,1176262.8703932,0
+VMBS.US,D,20220526,000000,48.303,48.303,48.1005,48.1844,1752235.3687381,0
+VMBS.US,D,20220527,000000,48.2831,48.3877,48.2735,48.3524,986401.02842795,0
+VMBS.US,D,20220531,000000,48.0166,48.0808,47.9672,48.0066,1414825.2507366,0
+VMBS.US,D,20220601,000000,48.0858,48.0858,47.7593,47.7891,1503780.0445425,0
+VMBS.US,D,20220602,000000,47.9473,47.9671,47.7891,47.9671,1574275.8456616,0
+VMBS.US,D,20220603,000000,47.7891,47.9671,47.7791,47.8286,960507.56430548,0
+VMBS.US,D,20220606,000000,47.8484,47.8484,47.4724,47.4824,1690728.8449553,0
+VMBS.US,D,20220607,000000,47.5021,47.7098,47.4922,47.6407,1664001.0820794,0
+VMBS.US,D,20220608,000000,47.5416,47.6109,47.4032,47.4032,1082397.0784985,0
+VMBS.US,D,20220609,000000,47.3338,47.6307,47.3338,47.5219,5172115.7226544,0
+VMBS.US,D,20220610,000000,47.2548,47.2843,46.9825,47.047,2469335.0071388,0
+VMBS.US,D,20220613,000000,46.5522,46.6218,46.0081,46.1367,7177599.4760471,0
+VMBS.US,D,20220614,000000,46.2455,46.2851,45.7014,45.7409,3344919.1350425,0
+VMBS.US,D,20220615,000000,46.1862,46.3713,45.9022,46.2951,2741799.5097522,0
+VMBS.US,D,20220616,000000,45.9288,46.4237,45.8597,46.3542,3949074.7201341,0
+VMBS.US,D,20220617,000000,46.5424,46.562,46.2159,46.394,2322232.7581112,0
+VMBS.US,D,20220621,000000,46.2554,46.4037,46.2554,46.3147,2799403.9281721,0
+VMBS.US,D,20220622,000000,46.671,46.8143,46.671,46.6907,1560399.0377854,0
+VMBS.US,D,20220623,000000,46.8985,47.2349,46.8787,46.8787,2048630.215755,0
+VMBS.US,D,20220624,000000,46.9084,47.0221,46.7947,46.8887,1566283.2894572,0
+VMBS.US,D,20220627,000000,46.7105,46.8342,46.6364,46.6511,1839918.173973,0
+VMBS.US,D,20220628,000000,46.7105,46.7502,46.6315,46.6907,1845263.7265482,0
+VMBS.US,D,20220629,000000,46.7502,47.0765,46.7402,47.037,4674708.4675756,0
+VMBS.US,D,20220630,000000,47.2251,47.413,47.2251,47.3043,1164684.6288887,0
+VMBS.US,D,20220701,000000,47.6323,47.9595,47.6076,47.6621,1727432.7907188,0
+VMBS.US,D,20220705,000000,47.6423,47.8008,47.6026,47.7017,1822279.2480063,0
+VMBS.US,D,20220706,000000,47.8703,47.9297,47.4141,47.4341,2206089.5369815,0
+VMBS.US,D,20220707,000000,47.444,47.444,47.2159,47.2457,992080.70818146,0
+VMBS.US,D,20220708,000000,47.2655,47.2853,47.1565,47.2061,1035562.677241,0
+VMBS.US,D,20220711,000000,47.3053,47.4737,47.3053,47.3745,1031231.024143,0
+VMBS.US,D,20220712,000000,47.4935,47.5977,47.4241,47.4341,1209959.6309576,0
+VMBS.US,D,20220713,000000,47.0871,47.6423,47.0871,47.6223,3492401.8673672,0
+VMBS.US,D,20220714,000000,47.3151,47.5134,47.2259,47.4737,1973209.2138277,0
+VMBS.US,D,20220715,000000,47.4141,47.667,47.4141,47.6323,1966560.4188649,0
+VMBS.US,D,20220718,000000,47.4935,47.6323,47.4638,47.6323,1202293.9970748,0
+VMBS.US,D,20220719,000000,47.5927,47.6521,47.5035,47.5332,924399.3850997,0
+VMBS.US,D,20220720,000000,47.6223,47.7017,47.4074,47.4141,996918.76320209,0
+VMBS.US,D,20220721,000000,47.5728,47.8604,47.5431,47.8504,1264936.5201506,0
+VMBS.US,D,20220722,000000,48.0982,48.3361,48.0883,48.1775,929844.71891986,0
+VMBS.US,D,20220725,000000,48.009,48.1553,48.009,48.1378,1200820.1859018,0
+VMBS.US,D,20220726,000000,48.3164,48.4006,48.0686,48.1082,854961.79558947,0
+VMBS.US,D,20220727,000000,48.1974,48.4551,48.1478,48.356,816072.75073941,0
+VMBS.US,D,20220728,000000,48.6832,48.8144,48.6534,48.7921,1656960.2044507,0
+VMBS.US,D,20220729,000000,48.7228,48.9012,48.6655,48.812,1469262.6345025,0
+VMBS.US,D,20220801,000000,48.808,48.9968,48.808,48.9372,1116377.3396315,0
+VMBS.US,D,20220802,000000,48.9272,48.9471,48.2622,48.2717,1160751.1327269,0
+VMBS.US,D,20220803,000000,48.222,48.4902,48.1028,48.4802,1312259.7376631,0
+VMBS.US,D,20220804,000000,48.6591,48.6988,48.5448,48.5498,1218922.1409736,0
+VMBS.US,D,20220805,000000,47.9837,48.1425,47.924,48.073,1695374.0906016,0
+VMBS.US,D,20220808,000000,48.2021,48.3461,48.2021,48.2915,1063508.1509255,0
+VMBS.US,D,20220809,000000,48.1724,48.2617,48.1425,48.222,763696.59874739,0
+VMBS.US,D,20220810,000000,48.5498,48.6392,48.371,48.4008,921457.44434981,0
+VMBS.US,D,20220811,000000,48.5498,48.6095,48.1822,48.1922,1080255.2960531,0
+VMBS.US,D,20220812,000000,48.2816,48.371,48.2156,48.371,1122386.9410061,0
+VMBS.US,D,20220815,000000,48.4206,48.5199,48.4157,48.5101,986655.93083324,0
+VMBS.US,D,20220816,000000,48.5101,48.5101,48.3164,48.3908,1790010.4619223,0
+VMBS.US,D,20220817,000000,48.1227,48.2518,48.0323,48.1325,1003724.2458113,0
+VMBS.US,D,20220818,000000,48.2121,48.3312,48.1662,48.1922,1088303.6715579,0
+VMBS.US,D,20220819,000000,47.8744,47.9637,47.7551,47.924,1309873.6168291,0
+VMBS.US,D,20220822,000000,47.7154,47.8048,47.626,47.646,950692.96197706,0
+VMBS.US,D,20220823,000000,47.5764,47.8445,47.5764,47.6161,1068805.9432583,0
+VMBS.US,D,20220824,000000,47.4571,47.5267,47.4075,47.4075,754520.60495805,0
+VMBS.US,D,20220825,000000,47.4374,47.7501,47.4174,47.7452,790000.3088352,0
+VMBS.US,D,20220826,000000,47.646,47.7651,47.5565,47.626,949846.24146172,0
+VMBS.US,D,20220829,000000,47.348,47.4099,47.3181,47.338,1344991.8787741,0
+VMBS.US,D,20220830,000000,47.338,47.5019,47.2125,47.3677,861981.62065972,0
+VMBS.US,D,20220831,000000,47.338,47.4324,47.1892,47.2386,714099.51667032,0
+VMBS.US,D,20220901,000000,47.0774,47.1322,46.8386,47.0276,2879683.5585557,0
+VMBS.US,D,20220902,000000,47.1968,47.2864,47.0874,47.167,1449474.1015196,0
+VMBS.US,D,20220906,000000,46.9978,46.9978,46.6892,46.7092,2648945.8859315,0
+VMBS.US,D,20220907,000000,46.8386,46.973,46.75,46.9282,1145958.9947055,0
+VMBS.US,D,20220908,000000,46.9182,46.9381,46.7689,46.7788,1127718.1675126,0
+VMBS.US,D,20220909,000000,46.8286,46.8386,46.6396,46.6494,898490.60027366,0
+VMBS.US,D,20220912,000000,46.8386,46.8884,46.6196,46.6892,917805.48113048,0
+VMBS.US,D,20220913,000000,46.3508,46.3905,46.2862,46.311,1935448.7213631,0
+VMBS.US,D,20220914,000000,46.321,46.4654,46.3061,46.3708,985134.27825787,0
+VMBS.US,D,20220915,000000,46.2414,46.321,46.1319,46.1518,1450905.8381623,0
+VMBS.US,D,20220916,000000,46.122,46.2298,46.0572,46.1618,1886363.765611,0
+VMBS.US,D,20220919,000000,45.9528,46.1256,45.9229,46.0224,2779525.291391,0
+VMBS.US,D,20220920,000000,45.7636,45.9328,45.7338,45.8732,3404888.7671392,0
+VMBS.US,D,20220921,000000,45.8632,46.0324,45.6243,46.0124,1536115.7700489,0
+VMBS.US,D,20220922,000000,45.7935,45.7935,45.3891,45.4352,1833832.5946415,0
+VMBS.US,D,20220923,000000,45.3357,45.4054,44.9376,45.1267,2952932.2099283,0
+VMBS.US,D,20220926,000000,44.8977,44.8977,44.1911,44.2011,3005839.1489711,0
+VMBS.US,D,20220927,000000,44.3404,44.5892,44.0915,44.4698,2718938.2155782,0
+VMBS.US,D,20220928,000000,45.1864,45.4352,44.9873,45.3257,1679023.1815485,0
+VMBS.US,D,20220929,000000,45.047,45.2411,45.0271,45.0271,1540250.2235822,0
+VMBS.US,D,20220930,000000,45.1366,45.2362,44.7932,44.8778,2220205.566338,0
+VMBS.US,D,20221003,000000,45.1267,45.4601,45.0692,45.0769,3043662.1145274,0
+VMBS.US,D,20221004,000000,45.276,45.4651,45.1963,45.266,2115186.4276801,0
+VMBS.US,D,20221005,000000,44.8977,45.0172,44.7485,44.9873,1258923.5181852,0
+VMBS.US,D,20221006,000000,44.9475,45.0172,44.6927,44.6987,5750544.6052095,0
+VMBS.US,D,20221007,000000,44.4598,44.6241,44.4325,44.5593,1718399.4557713,0
+VMBS.US,D,20221010,000000,44.4399,44.6191,44.2409,44.3901,1195973.3233661,0
+VMBS.US,D,20221011,000000,44.4698,44.5579,44.3005,44.3503,1524724.1700096,0
+VMBS.US,D,20221012,000000,44.3205,44.5195,44.2632,44.3703,11360685.579771,0
+VMBS.US,D,20221013,000000,43.7929,44.3294,43.7333,44.1712,3326748.0977219,0
+VMBS.US,D,20221014,000000,44.4698,44.5096,43.8627,43.8627,2289512.6718511,0
+VMBS.US,D,20221017,000000,44.2011,44.2807,44.0219,44.0517,2416937.2330593,0
+VMBS.US,D,20221018,000000,44.2807,44.2807,43.9522,44.1712,1612440.8969303,0
+VMBS.US,D,20221019,000000,43.7333,43.7929,43.6387,43.6835,1076939.2412484,0
+VMBS.US,D,20221020,000000,43.6139,43.7034,43.2953,43.3749,3600399.6899861,0
+VMBS.US,D,20221021,000000,43.2455,43.5839,43.1261,43.4645,3783561.5075162,0
+VMBS.US,D,20221024,000000,43.5939,43.6426,43.3551,43.3849,3148908.3215932,0
+VMBS.US,D,20221025,000000,43.6835,44.0021,43.6835,43.9323,1465763.7479683,0
+VMBS.US,D,20221026,000000,43.9821,44.3178,43.9821,44.1712,1275027.2900524,0
+VMBS.US,D,20221027,000000,44.3404,44.6489,44.2707,44.5395,1967708.5109257,0
+VMBS.US,D,20221028,000000,44.211,44.5096,44.211,44.4101,1339491.6091667,0
+VMBS.US,D,20221031,000000,44.211,44.2808,44.0119,44.1413,1645052.3411068,0
+VMBS.US,D,20221101,000000,44.4257,44.4805,44.1164,44.266,9192065.228924,0
+VMBS.US,D,20221102,000000,44.2461,44.6252,44.1164,44.1762,2699166.7997219,0
+VMBS.US,D,20221103,000000,43.7173,44.0136,43.7073,43.9568,2298527.0039167,0
+VMBS.US,D,20221104,000000,43.9368,44.0964,43.867,44.0266,1785219.199756,0
+VMBS.US,D,20221107,000000,44.0066,44.0665,43.7872,43.7872,1676633.7578398,0
+VMBS.US,D,20221108,000000,43.9667,44.1563,43.9368,44.0765,2165688.7317616,0
+VMBS.US,D,20221109,000000,44.0166,44.1912,43.9967,44.1563,1638542.5008247,0
+VMBS.US,D,20221110,000000,44.6551,45.2737,44.6551,45.2238,1992463.8239648,0
+VMBS.US,D,20221111,000000,44.9544,45.1727,44.9544,45.144,1117173.8080551,0
+VMBS.US,D,20221114,000000,44.9943,45.0641,44.9345,44.9744,2077450.9693729,0
+VMBS.US,D,20221115,000000,45.3136,45.4333,45.1839,45.3635,1628378.6845483,0
+VMBS.US,D,20221116,000000,45.5031,45.6627,45.4291,45.6428,2125578.7443736,0
+VMBS.US,D,20221117,000000,45.2437,45.4083,45.1839,45.3435,2215708.9411933,0
+VMBS.US,D,20221118,000000,45.4931,45.5131,45.3036,45.3934,1584014.7290858,0
+VMBS.US,D,20221121,000000,45.4832,45.5829,45.3435,45.3635,2048711.6261505,0
+VMBS.US,D,20221122,000000,45.4433,45.6428,45.4433,45.5929,1799837.453856,0
+VMBS.US,D,20221123,000000,45.6827,45.9521,45.6627,45.8623,2755188.0710911,0
+VMBS.US,D,20221125,000000,45.7027,45.8673,45.7027,45.8623,771155.00242213,0
+VMBS.US,D,20221128,000000,45.8024,45.9421,45.6927,45.7426,1424829.7201631,0
+VMBS.US,D,20221129,000000,45.5331,45.7027,45.5331,45.563,1282298.7356419,0
+VMBS.US,D,20221130,000000,45.543,45.982,45.4034,45.982,1747408.6003896,0
+VMBS.US,D,20221201,000000,46.05,46.36,46.045,46.36,2234256,0
+VMBS.US,D,20221202,000000,46.09,46.48,45.975,46.46,1608194,0
+VMBS.US,D,20221205,000000,46.23,46.29,45.98,46.03,2618071,0
+VMBS.US,D,20221206,000000,46.11,46.1855,46.01,46.14,1438794,0
+VMBS.US,D,20221207,000000,46.32,46.65,46.32,46.65,1300311,0
+VMBS.US,D,20221208,000000,46.38,46.57,46.36,46.46,1874077,0
+VMBS.US,D,20221209,000000,46.33,46.35,46.13,46.13,1484416,0
+VMBS.US,D,20221212,000000,46.29,46.42,46.1,46.26,1768926,0
+VMBS.US,D,20221213,000000,46.99,47.07,46.62,46.7,1858599,0
+VMBS.US,D,20221214,000000,46.76,46.92,46.585,46.9,1908052,0
+VMBS.US,D,20221215,000000,46.8,46.96,46.675,46.84,2447764,0
+VMBS.US,D,20221216,000000,46.7,46.86,46.55,46.8,2132179,0
+VMBS.US,D,20221219,000000,46.58,46.59,46.425,46.52,1898331,0
+VMBS.US,D,20221220,000000,46.21,46.3188,46.135,46.23,1699630,0
+VMBS.US,D,20221221,000000,46.32,46.39,46.2,46.25,1359884,0
+VMBS.US,D,20221222,000000,46.27,46.31,46.165,46.21,1378763,0
+VMBS.US,D,20221223,000000,45.87,46.005,45.87,45.97,1356894,0
+VMBS.US,D,20221227,000000,45.66,45.78,45.59,45.67,1686601,0
+VMBS.US,D,20221228,000000,45.68,45.755,45.541,45.57,1365786,0
+VMBS.US,D,20221229,000000,45.7,45.83,45.62,45.79,1558264,0
+VMBS.US,D,20221230,000000,45.73,45.73,45.52,45.52,1611238,0
+VMBS.US,D,20230103,000000,46.04,46.0974,45.79,45.86,2209544,0
+VMBS.US,D,20230104,000000,46.13,46.195,46.01,46.08,960130,0
+VMBS.US,D,20230105,000000,45.76,46.02,45.76,46,1395827,0
+VMBS.US,D,20230106,000000,46.06,46.5601,46.06,46.53,1487196,0
+VMBS.US,D,20230109,000000,46.54,46.7925,46.54,46.72,2145749,0
+VMBS.US,D,20230110,000000,46.52,46.615,46.3901,46.5,1830396,0
+VMBS.US,D,20230111,000000,46.64,46.83,46.64,46.76,1679538,0
+VMBS.US,D,20230112,000000,47,47.135,46.85,47.06,1890070,0
+VMBS.US,D,20230113,000000,46.99,47.05,46.88,46.92,1239822,0
+VMBS.US,D,20230117,000000,46.77,46.955,46.76,46.78,1920609,0
+VMBS.US,D,20230118,000000,47.38,47.4,47.1401,47.29,1834557,0
+VMBS.US,D,20230119,000000,47.27,47.28,47.125,47.23,4659784,0
+VMBS.US,D,20230120,000000,47.11,47.125,46.9099,47.05,4438925,0
+VMBS.US,D,20230123,000000,46.88,47.05,46.82,46.88,1903674,0
+VMBS.US,D,20230124,000000,47.02,47.19,46.875,47.15,980567,0
+VMBS.US,D,20230125,000000,47.21,47.31,47.0836,47.31,939185,0
+VMBS.US,D,20230126,000000,47.23,47.31,47.14,47.17,4347040,0
+VMBS.US,D,20230127,000000,47.12,47.26,47.05,47.22,1970178,0
+VMBS.US,D,20230130,000000,47.05,47.1,46.95,46.96,1958943,0
+VMBS.US,D,20230131,000000,47.13,47.13,46.93,47.09,2069490,0
+VMBS.US,D,20230201,000000,47.09,47.43,46.95,47.41,2650270,0
+VMBS.US,D,20230202,000000,47.53,47.555,47.27,47.38,1144164,0
+VMBS.US,D,20230203,000000,47.1,47.1588,46.945,46.99,1324170,0
+VMBS.US,D,20230206,000000,46.58,46.65,46.54,46.56,941265,0
+VMBS.US,D,20230207,000000,46.57,46.77,46.5,46.55,884793,0
+VMBS.US,D,20230208,000000,46.6,46.72,46.57,46.72,1037052,0
+VMBS.US,D,20230209,000000,46.78,46.84,46.51,46.55,1405328,0
+VMBS.US,D,20230210,000000,46.5,46.57,46.31,46.31,1335494,0
+VMBS.US,D,20230213,000000,46.34,46.54,46.34,46.53,1252792,0
+VMBS.US,D,20230214,000000,46.44,46.5267,46.195,46.27,1192262,0
+VMBS.US,D,20230215,000000,46.15,46.25,46.1,46.2,1018926,0
+VMBS.US,D,20230216,000000,46.06,46.21,45.99,46.07,758698,0
+VMBS.US,D,20230217,000000,45.99,46.17,45.93,46.15,1049742,0
+VMBS.US,D,20230221,000000,45.75,45.82,45.6,45.64,1399018,0
+VMBS.US,D,20230222,000000,45.79,45.93,45.755,45.8,853192,0
+VMBS.US,D,20230223,000000,45.86,45.975,45.81,45.95,1151311,0
+VMBS.US,D,20230224,000000,45.71,45.71,45.57,45.69,1020450,0
+VMBS.US,D,20230227,000000,45.77,45.85,45.71,45.75,1043460,0
+VMBS.US,D,20230228,000000,45.59,45.815,45.58,45.77,2646717,0
+VMBS.US,D,20230301,000000,45.54,45.55,45.3,45.32,1613373,0
+VMBS.US,D,20230302,000000,45.02,45.15,45.02,45.14,2142455,0
+VMBS.US,D,20230303,000000,45.35,45.53,45.255,45.5,1471227,0
+VMBS.US,D,20230306,000000,45.69,45.69,45.39,45.42,1139187,0
+VMBS.US,D,20230307,000000,45.51,45.51,45.225,45.27,2400852,0
+VMBS.US,D,20230308,000000,45.31,45.465,45.17,45.25,1495474,0
+VMBS.US,D,20230309,000000,45.37,45.63,45.3013,45.55,839498,0
+VMBS.US,D,20230310,000000,45.92,46.11,45.815,45.89,1177285,0
+VMBS.US,D,20230313,000000,46.2,46.63,46.2,46.31,1405555,0
+VMBS.US,D,20230314,000000,46.14,46.24,45.955,46.05,1303557,0
+VMBS.US,D,20230315,000000,46.57,46.82,46.345,46.47,1371451,0
+VMBS.US,D,20230316,000000,46.66,46.73,46.29,46.3,1575005,0
+VMBS.US,D,20230317,000000,46.57,46.94,46.57,46.84,1016151,0
+VMBS.US,D,20230320,000000,46.93,46.93,46.36,46.4,1505352,0
+VMBS.US,D,20230321,000000,46.4,46.4201,46.22,46.26,804900,0
+VMBS.US,D,20230322,000000,46.24,46.92,46.2045,46.87,1147258,0
+VMBS.US,D,20230323,000000,46.86,46.99,46.715,46.92,1490388,0
+VMBS.US,D,20230324,000000,47.06,47.13,46.78,46.9,784044,0
+VMBS.US,D,20230327,000000,46.42,46.585,46.41,46.41,961698,0
+VMBS.US,D,20230328,000000,46.22,46.3539,46.2,46.22,665333,0
+VMBS.US,D,20230329,000000,46.18,46.47,46.18,46.37,9188471,0
+VMBS.US,D,20230330,000000,46.3,46.47,46.29,46.43,1176402,0
+VMBS.US,D,20230331,000000,46.37,46.6,46.325,46.55,1239217,0
+VMBS.US,D,20230403,000000,46.42,46.7,46.2901,46.7,1224601,0
+VMBS.US,D,20230404,000000,46.65,46.98,46.59,46.93,1108625,0
+VMBS.US,D,20230405,000000,47.09,47.21,47.002,47.04,979049,0
+VMBS.US,D,20230406,000000,46.95,47.1,46.9235,46.93,1010771,0
+VMBS.US,D,20230410,000000,46.6,46.6,46.44,46.48,1465282,0
+VMBS.US,D,20230411,000000,46.5,46.65,46.4,46.63,1105015,0
+VMBS.US,D,20230412,000000,46.92,46.92,46.6,46.8,3234718,0
+VMBS.US,D,20230413,000000,46.96,46.96,46.67,46.71,958995,0
+VMBS.US,D,20230414,000000,46.54,46.59,46.435,46.44,887199,0
+VMBS.US,D,20230417,000000,46.14,46.25,46.09,46.1,1728220,0
+VMBS.US,D,20230418,000000,46.18,46.24,46.13,46.17,1051025,0
+VMBS.US,D,20230419,000000,46.07,46.26,46.07,46.23,1458330,0
+VMBS.US,D,20230420,000000,46.34,46.45,46.25,46.44,585100,0
+VMBS.US,D,20230421,000000,46.64,46.64,46.34,46.36,995824,0
+VMBS.US,D,20230424,000000,46.43,46.58,46.43,46.53,828141,0
+VMBS.US,D,20230425,000000,46.74,46.81,46.67,46.81,1324131,0
+VMBS.US,D,20230426,000000,46.82,46.82,46.5401,46.62,913603,0
+VMBS.US,D,20230427,000000,46.41,46.51,46.4,46.46,926465,0
+VMBS.US,D,20230428,000000,46.57,46.71,46.56,46.67,1520509,0
+VMBS.US,D,20230501,000000,46.37,46.46,46.05,46.11,2534329,0
+VMBS.US,D,20230502,000000,46.29,46.58,46.2136,46.58,3261093,0
+VMBS.US,D,20230503,000000,46.71,46.88,46.66,46.86,1442783,0
+VMBS.US,D,20230504,000000,46.74,47.04,46.66,46.74,1172513,0
+VMBS.US,D,20230505,000000,46.53,46.668,46.485,46.62,815530,0
+VMBS.US,D,20230508,000000,46.39,46.5178,46.37,46.39,713162,0
+VMBS.US,D,20230509,000000,46.3,46.41,46.29,46.32,1010517,0
+VMBS.US,D,20230510,000000,46.49,46.69,46.49,46.66,961162,0
+VMBS.US,D,20230511,000000,46.95,46.95,46.7701,46.8,788117,0
+VMBS.US,D,20230512,000000,46.84,46.84,46.47,46.48,747817,0
+VMBS.US,D,20230515,000000,46.45,46.45,46.34,46.38,5136157,0
+VMBS.US,D,20230516,000000,46.25,46.32,46.18,46.32,899348,0
+VMBS.US,D,20230517,000000,46.28,46.39,46.2,46.26,929719,0
+VMBS.US,D,20230518,000000,46.21,46.25,46.01,46.02,701487,0
+VMBS.US,D,20230519,000000,45.98,46.078,45.85,45.87,794872,0
+VMBS.US,D,20230522,000000,45.94,45.99,45.81,45.87,665430,0
+VMBS.US,D,20230523,000000,45.74,45.95,45.74,45.89,982365,0
+VMBS.US,D,20230524,000000,45.98,45.98,45.714,45.72,1257469,0
+VMBS.US,D,20230525,000000,45.56,45.67,45.5,45.5,1106718,0
+VMBS.US,D,20230526,000000,45.42,45.56,45.419,45.49,935980,0
+VMBS.US,D,20230530,000000,45.62,45.915,45.62,45.87,840999,0
+VMBS.US,D,20230531,000000,45.9,46.26,45.9,46.21,1294774,0
+VMBS.US,D,20230601,000000,46.13,46.3,46.1,46.18,2512559,0
+VMBS.US,D,20230602,000000,46.06,46.2,45.875,45.89,1469651,0
+VMBS.US,D,20230605,000000,45.72,46.015,45.72,45.87,1521531,0
+VMBS.US,D,20230606,000000,45.95,46.05,45.845,46.05,998168,0
+VMBS.US,D,20230607,000000,46.05,46.07,45.72,45.79,1083481,0
+VMBS.US,D,20230608,000000,45.82,46.085,45.82,46.05,922579,0
+VMBS.US,D,20230609,000000,45.92,46.06,45.8992,46.01,989109,0
+VMBS.US,D,20230612,000000,45.99,46.1,45.87,46.07,859643,0
+VMBS.US,D,20230613,000000,46.11,46.25,45.76,45.87,946665,0
+VMBS.US,D,20230614,000000,45.99,45.99,45.735,45.82,3051058,0
+VMBS.US,D,20230615,000000,46.02,46.17,46,46.17,1637081,0
+VMBS.US,D,20230616,000000,46.01,46.12,45.9244,46.08,1114904,0
+VMBS.US,D,20230620,000000,46.01,46.1938,46,46.06,1002986,0
+VMBS.US,D,20230621,000000,45.93,46.17,45.91,46.15,1494946,0
+VMBS.US,D,20230622,000000,45.99,46.12,45.88,45.93,814707,0
+VMBS.US,D,20230623,000000,46.09,46.2,46.0101,46.11,5800956,0
+VMBS.US,D,20230626,000000,46.135,46.25,46.1,46.2,1290031,0
+VMBS.US,D,20230627,000000,46.18,46.3,46.04,46.09,1263725,0
+VMBS.US,D,20230628,000000,46.22,46.27,46.09,46.26,1391656,0
+VMBS.US,D,20230629,000000,45.9,45.9125,45.76,45.83,1331308,0
+VMBS.US,D,20230630,000000,45.82,46,45.82,45.99,1262200,0
+VMBS.US,D,20230703,000000,45.76,45.93,45.68,45.74,796524,0
+VMBS.US,D,20230705,000000,45.71,45.71,45.42,45.51,1096683,0
+VMBS.US,D,20230706,000000,45.19,45.22,45,45.15,2653015,0
+VMBS.US,D,20230707,000000,45.12,45.24,45.045,45.13,983976,0
+VMBS.US,D,20230710,000000,45.18,45.36,45.13,45.28,1187894,0
+VMBS.US,D,20230711,000000,45.3,45.42,45.28,45.38,1208489,0
+VMBS.US,D,20230712,000000,45.54,45.91,45.54,45.89,1453530,0
+VMBS.US,D,20230713,000000,46.02,46.26,46.02,46.21,947416,0
+VMBS.US,D,20230714,000000,46.13,46.13,45.9,45.9,1020582,0
+VMBS.US,D,20230717,000000,45.87,46.06,45.87,46.06,993676,0
+VMBS.US,D,20230718,000000,46.11,46.26,46.04,46.05,1352104,0
+VMBS.US,D,20230719,000000,46.06,46.1899,46.05,46.12,2440774,0
+VMBS.US,D,20230720,000000,46.01,46.01,45.74,45.89,2493537,0
+VMBS.US,D,20230721,000000,45.94,46,45.88,45.92,1743314,0
+VMBS.US,D,20230724,000000,45.9,46.015,45.85,45.86,773528,0
+VMBS.US,D,20230725,000000,45.78,45.82,45.74,45.8,990886,0
+VMBS.US,D,20230726,000000,45.85,46.01,45.83,46,1048020,0
+VMBS.US,D,20230727,000000,45.95,45.95,45.53,45.58,1162632,0
+VMBS.US,D,20230728,000000,45.62,45.78,45.61,45.77,1380872,0
+VMBS.US,D,20230731,000000,45.77,45.87,45.715,45.8,783132,0
+VMBS.US,D,20230801,000000,45.4,45.5182,45.33,45.37,1415188,0
+VMBS.US,D,20230802,000000,45.22,45.23,44.99,45.17,1080501,0
+VMBS.US,D,20230803,000000,44.87,44.8985,44.7542,44.84,1068188,0
+VMBS.US,D,20230804,000000,45.13,45.2699,45.001,45.26,988854,0
+VMBS.US,D,20230807,000000,45.16,45.255,45.15,45.25,829237,0
+VMBS.US,D,20230808,000000,45.35,45.53,45.35,45.42,1739920,0
+VMBS.US,D,20230809,000000,45.3,45.51,45.3,45.47,854606,0
+VMBS.US,D,20230810,000000,45.52,45.63,45.19,45.2,977093,0
+VMBS.US,D,20230811,000000,44.94,45.145,44.89,44.89,1016065,0
+VMBS.US,D,20230814,000000,44.84,44.97,44.75,44.82,2659595,0
+VMBS.US,D,20230815,000000,44.83,44.86,44.7,44.71,1153194,0
+VMBS.US,D,20230816,000000,44.75,44.87,44.6,44.6,1415573,0
+VMBS.US,D,20230817,000000,44.56,44.665,44.46,44.61,2339324,0
+VMBS.US,D,20230818,000000,44.6,44.76,44.59,44.67,1489718,0
+VMBS.US,D,20230821,000000,44.46,44.55,44.35,44.44,1788968,0
+VMBS.US,D,20230822,000000,44.41,44.54,44.3813,44.47,4072840,0
+VMBS.US,D,20230823,000000,44.7,44.94,44.7,44.9,991948,0
+VMBS.US,D,20230824,000000,44.81,44.91,44.741,44.8,705060,0
+VMBS.US,D,20230825,000000,44.82,44.885,44.6601,44.81,865397,0
+VMBS.US,D,20230828,000000,44.85,44.94,44.825,44.91,886477,0
+VMBS.US,D,20230829,000000,44.91,45.27,44.83,45.26,1063614,0
+VMBS.US,D,20230830,000000,45.26,45.35,45.1919,45.21,1305623,0
+VMBS.US,D,20230831,000000,45.24,45.39,45.24,45.28,980817,0
+VMBS.US,D,20230901,000000,45.13,45.15,44.88,44.94,1107519,0
+VMBS.US,D,20230905,000000,44.76,44.8537,44.58,44.58,1117314,0
+VMBS.US,D,20230906,000000,44.65,44.65,44.44,44.55,1171692,0
+VMBS.US,D,20230907,000000,44.63,44.7399,44.55,44.71,1547039,0
+VMBS.US,D,20230908,000000,44.82,44.84,44.701,44.74,997722,0
+VMBS.US,D,20230911,000000,44.7,44.74,44.59,44.66,848380,0
+VMBS.US,D,20230912,000000,44.76,44.78,44.68,44.75,792571,0
+VMBS.US,D,20230913,000000,44.65,44.94,44.63,44.9,1210072,0
+VMBS.US,D,20230914,000000,44.87,44.9799,44.79,44.85,1840534,0
+VMBS.US,D,20230915,000000,44.83,44.83,44.67,44.7,808217,0
+VMBS.US,D,20230918,000000,44.48,44.73,44.48,44.72,1471470,0
+VMBS.US,D,20230919,000000,44.69,44.745,44.57,44.58,1032061,0
+VMBS.US,D,20230920,000000,44.66,44.77,44.545,44.55,999273,0
+VMBS.US,D,20230921,000000,44.26,44.3,44.175,44.21,2875034,0
+VMBS.US,D,20230922,000000,44.36,44.4491,44.261,44.41,958023,0
+VMBS.US,D,20230925,000000,44,44.1248,43.96,43.97,2332273,0
+VMBS.US,D,20230926,000000,43.96,44.06,43.87,43.93,2093772,0
+VMBS.US,D,20230927,000000,43.99,44.0775,43.52,43.61,8344074,0
+VMBS.US,D,20230928,000000,43.61,43.88,43.495,43.86,3416845,0
+VMBS.US,D,20230929,000000,43.995,44.1,43.76,43.78,2380495,0
+VMBS.US,D,20231002,000000,43.38,43.46,43.2,43.2,3755191,0
+VMBS.US,D,20231003,000000,43.03,43.16,42.705,42.72,3082260,0
+VMBS.US,D,20231004,000000,42.93,43.16,42.785,43.15,3582232,0
+VMBS.US,D,20231005,000000,43.15,43.26,43.15,43.25,2760291,0
+VMBS.US,D,20231006,000000,42.79,43.15,42.781,43.04,1633057,0
+VMBS.US,D,20231009,000000,43.24,43.55,43.24,43.53,1057360,0
+VMBS.US,D,20231010,000000,43.31,43.57,43.3,43.46,1343768,0
+VMBS.US,D,20231011,000000,43.56,43.6978,43.52,43.66,2377509,0
+VMBS.US,D,20231012,000000,43.64,43.64,43.17,43.17,1615741,0
+VMBS.US,D,20231013,000000,43.4,43.46,43.325,43.37,1431730,0
+VMBS.US,D,20231016,000000,43.35,43.4101,43.1,43.14,2088490,0
+VMBS.US,D,20231017,000000,42.73,42.9,42.6708,42.76,8213539,0
+VMBS.US,D,20231018,000000,42.67,42.74,42.46,42.51,2058300,0
+VMBS.US,D,20231019,000000,42.4,42.53,42.24,42.3,10470242,0
+VMBS.US,D,20231020,000000,42.44,42.61,42.36,42.41,1861224,0
+VMBS.US,D,20231023,000000,42.09,42.59,42.06,42.53,3155433,0
+VMBS.US,D,20231024,000000,42.62,42.77,42.49,42.75,1746509,0
+VMBS.US,D,20231025,000000,42.57,42.64,42.34,42.34,1725405,0
+VMBS.US,D,20231026,000000,42.4,42.76,42.4,42.74,2253368,0
+VMBS.US,D,20231027,000000,42.73,42.805,42.63,42.76,1834943,0
+VMBS.US,D,20231030,000000,42.53,42.6799,42.4843,42.59,4174499,0
+VMBS.US,D,20231031,000000,42.64,42.76,42.64,42.67,1729153,0
+VMBS.US,D,20231101,000000,42.66,43.14,42.63,43.12,2047450,0
+VMBS.US,D,20231102,000000,43.44,43.53,43.23,43.32,2458462,0
+VMBS.US,D,20231103,000000,43.98,44.0299,43.73,43.75,1987264,0
+VMBS.US,D,20231106,000000,43.59,43.59,43.45,43.5,2304242,0
+VMBS.US,D,20231107,000000,43.58,43.89,43.58,43.81,1251653,0
+VMBS.US,D,20231108,000000,43.72,44.01,43.71,43.91,1602370,0
+VMBS.US,D,20231109,000000,43.9,43.915,43.53,43.53,2561608,0
+VMBS.US,D,20231110,000000,43.76,43.8135,43.5422,43.61,1486395,0
+VMBS.US,D,20231113,000000,43.32,43.6,43.275,43.59,1583170,0
+VMBS.US,D,20231114,000000,44.22,44.32,44.11,44.21,1782442,0
+VMBS.US,D,20231115,000000,43.94,43.9899,43.865,43.9,1487473,0
+VMBS.US,D,20231116,000000,44.11,44.29,44.1,44.2,1579490,0
+VMBS.US,D,20231117,000000,44.2,44.36,44.11,44.31,2036795,0
+VMBS.US,D,20231120,000000,44.16,44.4,44.16,44.37,2061130,0
+VMBS.US,D,20231121,000000,44.36,44.5166,44.3446,44.46,1814408,0
+VMBS.US,D,20231122,000000,44.52,44.615,44.375,44.48,1861250,0
+VMBS.US,D,20231124,000000,44.13,44.21,44.1,44.13,809381,0
+VMBS.US,D,20231127,000000,44.22,44.425,44.22,44.41,2070687,0
+VMBS.US,D,20231128,000000,44.38,44.73,44.3701,44.72,1833914,0
+VMBS.US,D,20231129,000000,44.86,45.01,44.8507,44.93,1395863,0
+VMBS.US,D,20231130,000000,44.8,44.8686,44.72,44.8,1642635,0
+VMBS.US,D,20231201,000000,44.71,45.15,44.6,45.14,1671055,0
+VMBS.US,D,20231204,000000,44.95,45.0352,44.81,44.92,1749278,0
+VMBS.US,D,20231205,000000,45.06,45.27,45.0505,45.14,2010431,0
+VMBS.US,D,20231206,000000,45.19,45.37,45.18,45.27,1266797,0
+VMBS.US,D,20231207,000000,45.26,45.42,45.1698,45.3,1451524,0
+VMBS.US,D,20231208,000000,45.01,45.13,44.94,45.09,1426480,0
+VMBS.US,D,20231211,000000,45.02,45.22,44.95,45.12,1906501,0
+VMBS.US,D,20231212,000000,45.13,45.3,45.12,45.25,2056994,0
+VMBS.US,D,20231213,000000,45.36,45.945,45.36,45.94,5317491,0
+VMBS.US,D,20231214,000000,46.23,46.37,46.14,46.2,2537607,0
+VMBS.US,D,20231215,000000,46.09,46.23,46.03,46.09,2356652,0
+VMBS.US,D,20231218,000000,45.96,46.0169,45.8648,45.96,2042910,0
+VMBS.US,D,20231219,000000,46.1,46.13,45.98,46.09,1500638,0
+VMBS.US,D,20231220,000000,46.28,46.32,46.14,46.32,1402319,0
+VMBS.US,D,20231221,000000,46.34,46.44,46.25,46.36,1642665,0
+VMBS.US,D,20231222,000000,46.29,46.31,46.125,46.19,1917753,0
+VMBS.US,D,20231226,000000,46.22,46.3,46.15,46.25,1301318,0
+VMBS.US,D,20231227,000000,46.44,46.59,46.3554,46.59,1085532,0
+VMBS.US,D,20231228,000000,46.54,46.54,46.35,46.41,1656954,0
+VMBS.US,D,20231229,000000,46.29,46.43,46.26,46.36,1372332,0
+VMBS.US,D,20240102,000000,46.16,46.19,46.05,46.1,2117627,0
+VMBS.US,D,20240103,000000,45.83,46.1497,45.8,46.12,1282137,0
+VMBS.US,D,20240104,000000,45.87,45.95,45.74,45.84,1394222,0
+VMBS.US,D,20240105,000000,45.75,45.995,45.65,45.77,1862976,0
+VMBS.US,D,20240108,000000,45.89,46.07,45.84,46.01,2950694,0
+VMBS.US,D,20240109,000000,45.92,46.06,45.92,45.97,2706096,0
+VMBS.US,D,20240110,000000,46.08,46.1,45.8839,45.91,845640,0
+VMBS.US,D,20240111,000000,45.89,46.2046,45.89,46.19,1234253,0
+VMBS.US,D,20240112,000000,46.35,46.415,46.23,46.29,1359392,0
+VMBS.US,D,20240116,000000,46.14,46.14,45.8,45.9,1925653,0
+VMBS.US,D,20240117,000000,45.75,45.775,45.665,45.7,1342760,0
+VMBS.US,D,20240118,000000,45.79,45.79,45.635,45.68,1237633,0
+VMBS.US,D,20240119,000000,45.69,45.69,45.53,45.67,1467757,0
+VMBS.US,D,20240122,000000,45.88,45.88,45.69,45.7,2440407,0
+VMBS.US,D,20240123,000000,45.74,45.74,45.565,45.61,1587548,0
+VMBS.US,D,20240124,000000,45.88,45.88,45.47,45.49,1628954,0
+VMBS.US,D,20240125,000000,45.75,45.8,45.63,45.77,899993,0
+VMBS.US,D,20240126,000000,45.81,45.81,45.64,45.69,2415204,0
+VMBS.US,D,20240129,000000,45.89,45.95,45.782,45.93,1499903,0
+VMBS.US,D,20240130,000000,45.98,46.0296,45.8364,45.99,1323465,0
+VMBS.US,D,20240131,000000,46.15,46.325,46.1,46.19,2042348,0
+VMBS.US,D,20240201,000000,46.18,46.46,46.18,46.29,2659919,0
+VMBS.US,D,20240202,000000,45.76,45.92,45.6901,45.81,1877005,0
+VMBS.US,D,20240205,000000,45.38,45.505,45.32,45.42,1521374,0
+VMBS.US,D,20240206,000000,45.53,45.745,45.46,45.67,1664207,0
+VMBS.US,D,20240207,000000,45.57,45.76,45.54,45.55,1804425,0
+VMBS.US,D,20240208,000000,45.42,45.5299,45.42,45.47,1794317,0
+VMBS.US,D,20240209,000000,45.38,45.48,45.365,45.47,1682576,0
+VMBS.US,D,20240212,000000,45.49,45.5599,45.43,45.44,1124316,0
+VMBS.US,D,20240213,000000,45.12,45.17,44.94,44.98,4530919,0
+VMBS.US,D,20240214,000000,44.97,45.27,44.97,45.25,2011306,0
+VMBS.US,D,20240215,000000,45.39,45.47,45.27,45.41,7430000,0
+VMBS.US,D,20240216,000000,45.12,45.23,45.05,45.23,1069490,0
+VMBS.US,D,20240220,000000,45.2,45.355,45.19,45.23,2457254,0
+VMBS.US,D,20240221,000000,45.23,45.29,45.01,45.02,2270896,0
+VMBS.US,D,20240222,000000,45.05,45.1,44.97,45.07,4216224,0
+VMBS.US,D,20240223,000000,45.04,45.35,45.04,45.28,1596737,0
+VMBS.US,D,20240226,000000,45.32,45.32,45.1,45.18,1260269,0
+VMBS.US,D,20240227,000000,45.13,45.24,45.07,45.09,1159983,0
+VMBS.US,D,20240228,000000,45.16,45.27,45.118,45.26,1065751,0
+VMBS.US,D,20240229,000000,45.32,45.45,45.29,45.34,2208352,0
+VMBS.US,D,20240301,000000,45.14,45.39,45.05,45.39,3800225,0
+VMBS.US,D,20240304,000000,45.24,45.315,45.152,45.24,1966459,0
+VMBS.US,D,20240305,000000,45.38,45.59,45.37,45.58,1351619,0
+VMBS.US,D,20240306,000000,45.64,45.735,45.58,45.62,891636,0
+VMBS.US,D,20240307,000000,45.69,45.76,45.58,45.72,1210242,0
+VMBS.US,D,20240308,000000,45.81,45.86,45.74,45.79,917848,0
+VMBS.US,D,20240311,000000,45.82,45.88,45.6926,45.75,1684398,0
+VMBS.US,D,20240312,000000,45.66,45.71,45.565,45.64,884716,0
+VMBS.US,D,20240313,000000,45.61,45.68,45.572,45.59,1228610,0
+VMBS.US,D,20240314,000000,45.42,45.42,45.22,45.24,1070978,0
+VMBS.US,D,20240315,000000,45.24,45.28,45.15,45.22,929916,0
+VMBS.US,D,20240318,000000,45.21,45.22,45.1,45.15,1130913,0
+VMBS.US,D,20240319,000000,45.27,45.3461,45.21,45.3,1078005,0
+VMBS.US,D,20240320,000000,45.33,45.56,45.33,45.48,986910,0
+VMBS.US,D,20240321,000000,45.5,45.55,45.42,45.45,1077204,0
+VMBS.US,D,20240322,000000,45.64,45.68,45.55,45.59,1159921,0
+VMBS.US,D,20240325,000000,45.6,45.6,45.5,45.57,878700,0
+VMBS.US,D,20240326,000000,45.58,45.68,45.51,45.66,1079479,0
+VMBS.US,D,20240327,000000,45.67,45.76,45.64,45.75,2094329,0
+VMBS.US,D,20240328,000000,45.62,45.7,45.56,45.61,872799,0
+VMBS.US,D,20240401,000000,45.41,45.41,45.1,45.2,1554184,0
+VMBS.US,D,20240402,000000,45.05,45.2,44.9581,45.16,1300500,0
+VMBS.US,D,20240403,000000,45.01,45.16,44.92,45.16,2655732,0
+VMBS.US,D,20240404,000000,45.34,45.34,45.16,45.26,1214695,0
+VMBS.US,D,20240405,000000,45.01,45.18,44.97,44.97,1165630,0
+VMBS.US,D,20240408,000000,44.85,44.97,44.84,44.93,1172877,0
+VMBS.US,D,20240409,000000,45.03,45.1485,45.03,45.12,914410,0
+VMBS.US,D,20240410,000000,44.68,44.745,44.465,44.48,2408218,0
+VMBS.US,D,20240411,000000,44.4,44.635,44.39,44.54,2635007,0
+VMBS.US,D,20240412,000000,44.63,44.77,44.63,44.65,979765,0
+VMBS.US,D,20240415,000000,44.3,44.4,44.2,44.33,1307405,0
+VMBS.US,D,20240416,000000,44.04,44.2099,44.04,44.15,2126534,0
+VMBS.US,D,20240417,000000,44.29,44.46,44.23,44.46,1386145,0
+VMBS.US,D,20240418,000000,44.41,44.49,44.2145,44.29,1147318,0
+VMBS.US,D,20240419,000000,44.35,44.39,44.28,44.32,879179,0
+VMBS.US,D,20240422,000000,44.34,44.44,44.27,44.37,1015434,0
+VMBS.US,D,20240423,000000,44.35,44.6099,44.305,44.52,1189470,0
+VMBS.US,D,20240424,000000,44.4,44.4,44.27,44.37,1355909,0
+VMBS.US,D,20240425,000000,44.07,44.24,44.06,44.22,975328,0
+VMBS.US,D,20240426,000000,44.34,44.42,44.3,44.35,995284,0
+VMBS.US,D,20240429,000000,44.44,44.52,44.4,44.45,989131,0
+VMBS.US,D,20240430,000000,44.3,44.355,44.17,44.22,1850954,0
+VMBS.US,D,20240501,000000,44.26,44.46,44.12,44.3,1322980,0
+VMBS.US,D,20240502,000000,44.26,44.55,44.26,44.51,1147361,0
+VMBS.US,D,20240503,000000,44.88,44.88,44.645,44.75,1142085,0
+VMBS.US,D,20240506,000000,44.8,44.81,44.72,44.73,4129906,0
+VMBS.US,D,20240507,000000,44.87,45.0171,44.87,44.89,957339,0
+VMBS.US,D,20240508,000000,44.74,44.8474,44.73,44.82,1189792,0
+VMBS.US,D,20240509,000000,44.68,45,44.68,44.97,1063474,0
+VMBS.US,D,20240510,000000,44.87,44.87,44.7801,44.82,845728,0
+VMBS.US,D,20240513,000000,45,45,44.895,44.92,970534,0
+VMBS.US,D,20240514,000000,45,45.14,45,45.06,1264488,0
+VMBS.US,D,20240515,000000,45.39,45.48,45.34,45.44,1231950,0
+VMBS.US,D,20240516,000000,45.49,45.49,45.26,45.3,846073,0
+VMBS.US,D,20240517,000000,45.17,45.27,45.11,45.15,797580,0
+VMBS.US,D,20240520,000000,45.04,45.12,45.04,45.06,823701,0
+VMBS.US,D,20240521,000000,45.16,45.22,45.13,45.2,1337245,0
+VMBS.US,D,20240522,000000,45.04,45.19,45.04,45.1,1524075,0
+VMBS.US,D,20240523,000000,45.08,45.15,44.86,44.89,1251267,0
+VMBS.US,D,20240524,000000,44.92,45.02,44.8701,45,635404,0
+VMBS.US,D,20240528,000000,44.97,45.04,44.71,44.71,807304,0
+VMBS.US,D,20240529,000000,44.63,44.63,44.48,44.59,1495163,0
+VMBS.US,D,20240530,000000,44.74,44.85,44.725,44.8,840549,0
+VMBS.US,D,20240531,000000,44.87,45.01,44.87,44.97,1239796,0
+VMBS.US,D,20240603,000000,44.83,45.13,44.83,45.13,1239506,0
+VMBS.US,D,20240604,000000,45.19,45.35,45.14,45.32,854721,0
+VMBS.US,D,20240605,000000,45.4,45.44,45.22,45.42,1265452,0
+VMBS.US,D,20240606,000000,45.43,45.45,45.345,45.43,1232574,0
+VMBS.US,D,20240607,000000,45.08,45.1325,45.015,45.03,981619,0
+VMBS.US,D,20240610,000000,44.95,45.02,44.9,44.97,947454,0
+VMBS.US,D,20240611,000000,45.09,45.2155,44.99,45.21,1049066,0
+VMBS.US,D,20240612,000000,45.54,45.73,45.4715,45.49,1135201,0
+VMBS.US,D,20240613,000000,45.64,45.72,45.585,45.64,1183901,0
+VMBS.US,D,20240614,000000,45.62,45.775,45.62,45.72,965524,0
+VMBS.US,D,20240617,000000,45.5,45.585,45.48,45.57,3335541,0
+VMBS.US,D,20240618,000000,45.45,45.8,45.45,45.73,844011,0
+VMBS.US,D,20240620,000000,45.55,45.72,45.54,45.71,711861,0
+VMBS.US,D,20240621,000000,45.81,45.81,45.65,45.75,990128,0
+VMBS.US,D,20240624,000000,45.69,45.765,45.68,45.71,775067,0
+VMBS.US,D,20240625,000000,45.75,45.75,45.65,45.7,770088,0
+VMBS.US,D,20240626,000000,45.58,45.58,45.47,45.52,935134,0
+VMBS.US,D,20240627,000000,45.57,45.666,45.57,45.6,830819,0
+VMBS.US,D,20240628,000000,45.66,45.73,45.37,45.4,1297869,0
+VMBS.US,D,20240701,000000,45.3,45.3,44.82,44.9,3022687,0
+VMBS.US,D,20240702,000000,44.96,45.095,44.95,45.01,1024647,0
+VMBS.US,D,20240703,000000,45.2,45.33,45.0918,45.26,759167,0
+VMBS.US,D,20240705,000000,45.29,45.58,45.29,45.53,803960,0
+VMBS.US,D,20240708,000000,45.16,45.57,45.11,45.54,1760174,0
+VMBS.US,D,20240709,000000,45.46,45.61,45.46,45.6,1778495,0
+VMBS.US,D,20240710,000000,45.58,45.68,45.5419,45.62,1057325,0
+VMBS.US,D,20240711,000000,45.87,45.98,45.85,45.86,770778,0
+VMBS.US,D,20240712,000000,45.76,46.05,45.76,46.04,776504,0
+VMBS.US,D,20240715,000000,45.94,45.995,45.84,45.87,849819,0
+VMBS.US,D,20240716,000000,45.81,46.0199,45.81,46,2128054,0
+VMBS.US,D,20240717,000000,45.87,46.11,45.87,46.1,1176496,0
+VMBS.US,D,20240718,000000,46.09,46.135,45.96,45.98,3897697,0
+VMBS.US,D,20240719,000000,45.9,45.9,45.8,45.88,1046827,0
+VMBS.US,D,20240722,000000,45.86,45.94,45.771,45.84,1397031,0
+VMBS.US,D,20240723,000000,46.22,46.22,45.86,45.87,2852564,0
+VMBS.US,D,20240724,000000,45.87,45.98,45.71,45.74,1471702,0
+VMBS.US,D,20240725,000000,45.75,45.895,45.75,45.8,1394788,0
+VMBS.US,D,20240726,000000,46.23,46.23,45.925,46.01,905252,0
+VMBS.US,D,20240729,000000,46.15,46.15,46,46.08,1047733,0
+VMBS.US,D,20240730,000000,46.11,46.1403,46.0001,46.11,1510501,0
+VMBS.US,D,20240731,000000,46.22,46.37,46.06,46.37,1849049,0
+VMBS.US,D,20240801,000000,46.39,46.47,46.29,46.38,2217994,0
+VMBS.US,D,20240802,000000,46.7,46.9958,46.645,46.96,2898406,0
+VMBS.US,D,20240805,000000,47.25,47.31,46.7308,46.84,2151617,0
+VMBS.US,D,20240806,000000,46.86,46.86,46.47,46.52,22809291,0
+VMBS.US,D,20240807,000000,46.38,46.51,46.3237,46.39,1394110,0
+VMBS.US,D,20240808,000000,46.35,46.38,46.23,46.31,1257449,0
+VMBS.US,D,20240809,000000,46.38,46.57,46.38,46.48,845687,0
+VMBS.US,D,20240812,000000,46.43,46.625,46.43,46.58,3168911,0
+VMBS.US,D,20240813,000000,46.78,46.78,46.67,46.76,2370471,0
+VMBS.US,D,20240814,000000,46.72,46.87,46.72,46.8,1341669,0
+VMBS.US,D,20240815,000000,46.58,46.62,46.5,46.61,1080914,0
+VMBS.US,D,20240816,000000,46.76,46.77,46.61,46.74,2117739,0
+VMBS.US,D,20240819,000000,46.7,46.8574,46.7,46.78,1471771,0
+VMBS.US,D,20240820,000000,46.82,46.91,46.82,46.9,894393,0
+VMBS.US,D,20240821,000000,47.01,47.115,46.88,47.03,1035815,0
+VMBS.US,D,20240822,000000,46.92,46.96,46.8,46.84,2724918,0
+VMBS.US,D,20240823,000000,46.86,47.08,46.86,47.04,858285,0
+VMBS.US,D,20240826,000000,47.1,47.17,46.98,47.02,1309296,0
+VMBS.US,D,20240827,000000,47,47.06,46.9,47.03,1148368,0
+VMBS.US,D,20240828,000000,47.04,47.09,46.98,47.01,1099077,0
+VMBS.US,D,20240829,000000,46.97,46.985,46.88,46.91,831806,0
+VMBS.US,D,20240830,000000,46.89,47,46.81,46.82,952150,0
+VMBS.US,D,20240903,000000,46.85,46.93,46.75,46.93,1061379,0
+VMBS.US,D,20240904,000000,46.96,47.05,46.87,47.01,3040937,0
+VMBS.US,D,20240905,000000,47.1,47.16,47.025,47.15,2752506,0
+VMBS.US,D,20240906,000000,47.18,47.36,47.09,47.19,866583,0
+VMBS.US,D,20240909,000000,47.18,47.2855,47.1,47.22,687508,0
+VMBS.US,D,20240910,000000,47.24,47.5,47.24,47.46,992235,0
+VMBS.US,D,20240911,000000,47.43,47.555,47.33,47.44,962749,0
+VMBS.US,D,20240912,000000,47.42,47.43,47.32,47.36,2387317,0
+VMBS.US,D,20240913,000000,47.48,47.495,47.38,47.45,1264643,0
+VMBS.US,D,20240916,000000,47.52,47.57,47.4621,47.55,961076,0
+VMBS.US,D,20240917,000000,47.55,47.59,47.425,47.45,1158900,0
+VMBS.US,D,20240918,000000,47.38,47.52,47.2901,47.34,1125652,0
+VMBS.US,D,20240919,000000,47.28,47.3789,47.27,47.37,957711,0
+VMBS.US,D,20240920,000000,47.37,47.3978,47.25,47.31,874926,0
+VMBS.US,D,20240923,000000,47.26,47.35,47.165,47.28,1147467,0
+VMBS.US,D,20240924,000000,47.18,47.36,47.1688,47.35,1057137,0
+VMBS.US,D,20240925,000000,47.3,47.3273,47.2,47.2,1381495,0
+VMBS.US,D,20240926,000000,47.23,47.25,47.105,47.19,1990030,0
+VMBS.US,D,20240927,000000,47.3,47.37,47.24,47.31,785554,0
+VMBS.US,D,20240930,000000,47.29,47.316,47.15,47.21,1096628,0
+VMBS.US,D,20241001,000000,47.18,47.3,47.15,47.22,1226232,0
+VMBS.US,D,20241002,000000,47.16,47.21,47.05,47.13,1500186,0
+VMBS.US,D,20241003,000000,47.05,47.07,46.9,46.91,1295570,0
+VMBS.US,D,20241004,000000,46.59,46.6787,46.5208,46.58,1179595,0
+VMBS.US,D,20241007,000000,46.33,46.51,46.33,46.46,867605,0
+VMBS.US,D,20241008,000000,46.51,46.61,46.475,46.59,1396562,0
+VMBS.US,D,20241009,000000,46.54,46.5799,46.47,46.48,4214834,0
+VMBS.US,D,20241010,000000,46.53,46.53,46.35,46.43,3428713,0
+VMBS.US,D,20241011,000000,46.4,46.535,46.35,46.47,1741081,0
+VMBS.US,D,20241014,000000,46.33,46.43,46.31,46.43,573790,0
+VMBS.US,D,20241015,000000,46.6,46.63,46.5,46.54,1256151,0
+VMBS.US,D,20241016,000000,46.56,46.6471,46.54,46.59,1554038,0
+VMBS.US,D,20241017,000000,46.44,46.46,46.35,46.39,1066799,0
+VMBS.US,D,20241018,000000,46.39,46.54,46.39,46.43,934657,0
+VMBS.US,D,20241021,000000,46.31,46.31,46.07,46.07,1230375,0
+VMBS.US,D,20241022,000000,46.19,46.1999,46.045,46.07,1980697,0
+VMBS.US,D,20241023,000000,45.99,46.04,45.86,45.96,2064410,0
+VMBS.US,D,20241024,000000,45.95,46.1199,45.8701,46.01,2370753,0
+VMBS.US,D,20241025,000000,46.15,46.15,45.9,45.96,1357513,0
+VMBS.US,D,20241028,000000,45.99,45.99,45.72,45.82,1481213,0
+VMBS.US,D,20241029,000000,45.78,45.94,45.63,45.94,2481353,0
+VMBS.US,D,20241030,000000,46,46.0953,45.8342,45.88,1257996,0
+VMBS.US,D,20241031,000000,45.77,45.91,45.6428,45.81,1240278,0
+VMBS.US,D,20241101,000000,45.97,45.97,45.4901,45.51,1962324,0
+VMBS.US,D,20241104,000000,45.79,45.79,45.555,45.67,1614089,0
+VMBS.US,D,20241105,000000,45.67,45.835,45.505,45.82,2198723,0
+VMBS.US,D,20241106,000000,45.34,45.6831,45.26,45.5,1675402,0
+VMBS.US,D,20241107,000000,45.69,45.9495,45.672,45.9,1475309,0
+VMBS.US,D,20241108,000000,45.97,46.11,45.85,45.91,1545145,0
+VMBS.US,D,20241111,000000,45.84,45.86,45.76,45.85,841740,0
+VMBS.US,D,20241112,000000,45.62,45.7399,45.521,45.56,1611362,0
+VMBS.US,D,20241113,000000,45.77,45.89,45.5401,45.63,1283390,0
+VMBS.US,D,20241114,000000,45.69,45.7702,45.5598,45.57,1131760,0
+VMBS.US,D,20241115,000000,45.45,45.69,45.36,45.55,2042188,0
+VMBS.US,D,20241118,000000,45.47,45.62,45.39,45.58,1095624,0
+VMBS.US,D,20241119,000000,45.7,45.75,45.64,45.65,1530463,0
+VMBS.US,D,20241120,000000,45.57,45.705,45.5407,45.65,1450861,0
+VMBS.US,D,20241121,000000,45.68,45.75,45.54,45.66,1847390,0
+VMBS.US,D,20241122,000000,45.75,45.77,45.65,45.77,3912899,0
+VMBS.US,D,20241125,000000,46.05,46.19,45.96,46.18,13258273,0
+VMBS.US,D,20241126,000000,46.15,46.15,45.95,46.05,3086307,0
+VMBS.US,D,20241127,000000,46.1,46.28,46.1,46.25,1690696,0
+VMBS.US,D,20241129,000000,46.39,46.397534,46.3027,46.36,818894,0
+VMBS.US,D,20241202,000000,46.01,46.2261,45.92,46.18,10317480,0
+VMBS.US,D,20241203,000000,46.26,46.295,46.093,46.13,3760196,0
+VMBS.US,D,20241204,000000,46,46.3,45.98,46.25,2798533,0
+VMBS.US,D,20241205,000000,46.18,46.28,46.1435,46.26,5187198,0
+VMBS.US,D,20241206,000000,46.45,46.455,46.33,46.43,2481264,0
+VMBS.US,D,20241209,000000,46.22,46.39,46.22,46.26,2059839,0
+VMBS.US,D,20241210,000000,46.16,46.2456,46.0501,46.24,2054771,0
+VMBS.US,D,20241211,000000,46.25,46.38,46.1,46.13,2572330,0
+VMBS.US,D,20241212,000000,46.05,46.0899,45.89,45.95,1662805,0
+VMBS.US,D,20241213,000000,45.87,45.87,45.683,45.78,1917610,0
+VMBS.US,D,20241216,000000,45.84,45.84,45.73,45.8,1698457,0
+VMBS.US,D,20241217,000000,45.77,45.85,45.74,45.82,1596216,0
+VMBS.US,D,20241218,000000,45.7,45.86,45.34,45.36,3020509,0
+VMBS.US,D,20241219,000000,45.3,45.34,45.18,45.3,2727071,0
+VMBS.US,D,20241220,000000,45.58,45.619,45.4439,45.54,2897724,0
+VMBS.US,D,20241223,000000,45.46,45.48,45.28,45.32,2398196,0
+VMBS.US,D,20241224,000000,45.06,45.17,45.0339,45.17,1073676,0
+VMBS.US,D,20241226,000000,45.11,45.2799,45.02,45.24,2394304,0
+VMBS.US,D,20241227,000000,45.27,45.28,45.17,45.24,3698919,0
+VMBS.US,D,20241230,000000,45.26,45.43,45.26,45.37,2238999,0
+VMBS.US,D,20241231,000000,45.39,45.48,45.245,45.34,1876291,0
+VMBS.US,D,20250102,000000,45.33,45.465,45.19,45.28,2062976,0
+VMBS.US,D,20250103,000000,45.3,45.347,45.19,45.24,1459934,0
+VMBS.US,D,20250106,000000,45.24,45.25,45.1237,45.19,1965575,0
+VMBS.US,D,20250107,000000,45.15,45.17,44.94,45.06,1801973,0
+VMBS.US,D,20250108,000000,45.04,45.1,44.9413,45.08,1773277,0
+VMBS.US,D,20250110,000000,44.76,44.9098,44.7201,44.77,2130351,0
+VMBS.US,D,20250113,000000,44.8,44.8,44.65,44.68,3110466,0
+VMBS.US,D,20250114,000000,44.73,44.79,44.68,44.77,2484738,0
+VMBS.US,D,20250115,000000,45.02,45.237042,44.89,45.2,1861376,0
+VMBS.US,D,20250116,000000,45.12,45.38,45.09,45.31,1710222,0
+VMBS.US,D,20250117,000000,45.37,45.38,45.2719,45.31,1530511,0
+VMBS.US,D,20250121,000000,45.39,45.48,45.355,45.46,3230245,0
+VMBS.US,D,20250122,000000,45.41,45.41,45.3,45.36,1861963,0
+VMBS.US,D,20250123,000000,45.21,45.29,45.1687,45.26,2623182,0
+VMBS.US,D,20250124,000000,45.23,45.39,45.215,45.32,1692052,0
+VMBS.US,D,20250127,000000,45.5,45.6,45.46,45.58,2614744,0
+VMBS.US,D,20250128,000000,45.44,45.5767,45.43,45.55,2012282,0
+VMBS.US,D,20250129,000000,45.57,45.635,45.45,45.6,1327327,0
+VMBS.US,D,20250130,000000,45.64,45.71,45.57,45.64,2095244,0
+VMBS.US,D,20250131,000000,45.58,45.7,45.48,45.6,1599139,0
+VMBS.US,D,20250203,000000,45.43,45.6,45.38,45.45,1944472,0
+VMBS.US,D,20250204,000000,45.34,45.52,45.33,45.49,1430517,0
+VMBS.US,D,20250205,000000,45.67,45.795,45.61,45.71,1956862,0
+VMBS.US,D,20250206,000000,45.61,45.7,45.53,45.66,1892650,0
+VMBS.US,D,20250207,000000,45.6,45.6,45.4801,45.56,1686007,0
+VMBS.US,D,20250210,000000,45.62,45.69,45.5301,45.55,1525831,0
+VMBS.US,D,20250211,000000,45.37,45.5199,45.37,45.47,1573180,0
+VMBS.US,D,20250212,000000,45.22,45.29,45.125,45.25,1630555,0
+VMBS.US,D,20250213,000000,45.38,45.5999,45.38,45.54,1069060,0
+VMBS.US,D,20250214,000000,45.65,45.83,45.65,45.73,909116,0
+VMBS.US,D,20250218,000000,45.56,45.64,45.51,45.52,1319396,0
+VMBS.US,D,20250219,000000,45.46,45.62,45.46,45.6,969787,0
+VMBS.US,D,20250220,000000,45.64,45.75,45.64,45.7,1728821,0
+VMBS.US,D,20250221,000000,45.68,45.985,45.68,45.94,1045901,0
+VMBS.US,D,20250224,000000,45.84,46.01,45.8301,45.97,1113425,0
+VMBS.US,D,20250225,000000,46.15,46.28,46.13,46.28,1412022,0
+VMBS.US,D,20250226,000000,46.24,46.3967,46.185,46.34,1613232,0
+VMBS.US,D,20250227,000000,46.24,46.33,46.22,46.28,1463778,0
+VMBS.US,D,20250228,000000,46.39,46.51,46.28,46.49,1209502,0
+VMBS.US,D,20250303,000000,46.06,46.44,46.06,46.41,1393649,0
+VMBS.US,D,20250304,000000,46.52,46.52,46.21,46.24,1477670,0
+VMBS.US,D,20250305,000000,46.34,46.34,46.06,46.09,1930042,0
+VMBS.US,D,20250306,000000,46,46.12,45.925,46.08,1402370,0
+VMBS.US,D,20250307,000000,46.14,46.2604,46,46.02,1462579,0
+VMBS.US,D,20250310,000000,46.25,46.355,46.15,46.27,3844312,0
+VMBS.US,D,20250311,000000,46.13,46.3268,46.06,46.09,1355758,0
+VMBS.US,D,20250312,000000,45.98,46.07,45.96,46,10709946,0
+VMBS.US,D,20250313,000000,45.97,46.15,45.935,46.14,3204188,0
+VMBS.US,D,20250314,000000,46.08,46.08,45.9601,45.98,9060733,0
+VMBS.US,D,20250317,000000,46.12,46.18,46.0133,46.07,1196665,0
+VMBS.US,D,20250318,000000,46.02,46.14,46.01,46.11,1770894,0
+VMBS.US,D,20250319,000000,46.08,46.25,45.9716,46.18,1320859,0
+VMBS.US,D,20250320,000000,46.41,46.415,46.2339,46.25,803534,0
+VMBS.US,D,20250321,000000,46.27,46.3566,46.22,46.22,787136,0
+VMBS.US,D,20250324,000000,46.13,46.22,45.9801,45.99,1377797,0
+VMBS.US,D,20250325,000000,46.04,46.14,46,46.07,1180336,0
+VMBS.US,D,20250326,000000,46.03,46.06,45.9404,45.99,1641042,0
+VMBS.US,D,20250327,000000,46.02,46.02,45.8929,45.95,933176,0
+VMBS.US,D,20250328,000000,46.05,46.29,46.05,46.28,1446506,0
+VMBS.US,D,20250331,000000,46.3,46.4,46.2001,46.31,1079684,0
+VMBS.US,D,20250401,000000,46.21,46.41,46.21,46.34,1588862,0
+VMBS.US,D,20250402,000000,46.43,46.43,46.15,46.2,1100892,0
+VMBS.US,D,20250403,000000,46.68,46.68,46.49,46.52,1113346,0
+VMBS.US,D,20250404,000000,46.8,46.885,46.4,46.6,1881412,0
+VMBS.US,D,20250407,000000,46.25,46.57,45.935,45.97,4350587,0
+VMBS.US,D,20250408,000000,45.83,46.0978,45.705,45.71,2573202,0
+VMBS.US,D,20250409,000000,45.29,45.785,45.1,45.77,2145117,0
+VMBS.US,D,20250410,000000,45.61,45.7901,45.3515,45.37,2560417,0
+VMBS.US,D,20250411,000000,45.11,45.39,44.855,45.2,1684909,0
+VMBS.US,D,20250414,000000,45.69,45.785,45.42,45.73,6863342,0
+VMBS.US,D,20250415,000000,45.76,45.9065,45.64,45.8,2355839,0
+VMBS.US,D,20250416,000000,45.8,46.02,45.735,45.92,2599143,0
+VMBS.US,D,20250417,000000,45.83,45.8601,45.7099,45.74,1731361,0
+VMBS.US,D,20250421,000000,45.62,45.6999,45.43,45.43,1427922,0
+VMBS.US,D,20250422,000000,45.55,45.67,45.3701,45.53,109432023,0
+VMBS.US,D,20250423,000000,45.79,45.99,45.6,45.66,1043238,0
+VMBS.US,D,20250424,000000,45.75,45.95,45.74,45.94,757420,0
+VMBS.US,D,20250425,000000,46.04,46.12,45.973092,46.12,928254,0
+VMBS.US,D,20250428,000000,46.06,46.23,46.015,46.22,710558,0
+VMBS.US,D,20250429,000000,46.11,46.345,46.07,46.32,1114223,0
+VMBS.US,D,20250430,000000,46.34,46.37,46.21,46.32,854043,0
+VMBS.US,D,20250501,000000,46.18,46.215,45.96,46.02,2160918,0
+VMBS.US,D,20250502,000000,45.89,45.89,45.69,45.73,2228959,0
+VMBS.US,D,20250505,000000,45.81,45.81,45.59,45.64,2117190,0
+VMBS.US,D,20250506,000000,45.69,45.84,45.615,45.83,3133580,0
+VMBS.US,D,20250507,000000,45.93,46,45.83,45.94,771297,0
+VMBS.US,D,20250508,000000,45.88,45.94,45.64,45.65,1250868,0
+VMBS.US,D,20250509,000000,45.73,45.86,45.61,45.74,939477,0
+VMBS.US,D,20250512,000000,45.59,45.6767,45.495,45.5,1227005,0
+VMBS.US,D,20250513,000000,45.63,45.6376,45.44,45.5,1081428,0
+VMBS.US,D,20250514,000000,45.46,45.4998,45.3,45.34,1778541,0
+VMBS.US,D,20250515,000000,45.53,45.67,45.44,45.66,1045405,0
+VMBS.US,D,20250516,000000,45.72,45.81,45.61,45.64,2194032,0
+VMBS.US,D,20250519,000000,45.3,45.56,45.3,45.55,6164978,0
+VMBS.US,D,20250520,000000,45.45,45.5166,45.37,45.46,1075393,0
+VMBS.US,D,20250521,000000,45.25,45.35,45.09,45.15,1906502,0
+VMBS.US,D,20250522,000000,45.08,45.235,45.0498,45.23,1582003,0
+VMBS.US,D,20250523,000000,45.29,45.41,45.21,45.34,1093842,0
+VMBS.US,D,20250527,000000,45.44,45.55,45.39,45.5,1261405,0
+VMBS.US,D,20250528,000000,45.47,45.51,45.3901,45.47,1181894,0
+VMBS.US,D,20250529,000000,45.57,45.6865,45.57,45.64,1217333,0
+VMBS.US,D,20250530,000000,45.61,45.74,45.5704,45.74,5609033,0
+VMBS.US,D,20250602,000000,45.54,45.555,45.39,45.46,2441293,0
+VMBS.US,D,20250603,000000,45.49,45.54,45.35,45.41,1159778,0
+VMBS.US,D,20250604,000000,45.56,45.74,45.51,45.72,1505416,0
+VMBS.US,D,20250605,000000,45.71,45.73,45.532,45.55,1388483,0
+VMBS.US,D,20250606,000000,45.34,45.375,45.2316,45.28,974274,0
+VMBS.US,D,20250609,000000,45.33,45.43,45.29,45.37,969398,0
+VMBS.US,D,20250610,000000,45.54,45.5699,45.44,45.53,1675731,0
+VMBS.US,D,20250611,000000,45.62,45.76,45.59,45.73,1627931,0
+VMBS.US,D,20250612,000000,45.83,45.89,45.81,45.87,1393308,0
+VMBS.US,D,20250613,000000,45.72,45.8,45.59,45.69,1211958,0
+VMBS.US,D,20250616,000000,45.65,45.7499,45.6,45.62,1390870,0
+VMBS.US,D,20250617,000000,45.77,45.787,45.62,45.77,1272382,0
+VMBS.US,D,20250618,000000,45.77,45.915,45.7433,45.8,1017448,0
+VMBS.US,D,20250620,000000,45.71,45.8699,45.7024,45.82,734642,0
+VMBS.US,D,20250623,000000,45.83,46.03,45.83,45.93,983066,0
+VMBS.US,D,20250624,000000,45.93,46.13,45.8935,46.1,925351,0
+VMBS.US,D,20250625,000000,46.05,46.15,46.001,46.14,991860,0
+VMBS.US,D,20250626,000000,46.18,46.37,46.175,46.37,1381773,0
+VMBS.US,D,20250627,000000,46.19,46.3,46.15,46.19,1008400,0
+VMBS.US,D,20250630,000000,46.22,46.37,46.1916,46.34,1091807,0
+VMBS.US,D,20250701,000000,46.19,46.22,46.075,46.15,1205044,0
+VMBS.US,D,20250702,000000,45.99,46.1,45.99,46.09,1000229,0
+VMBS.US,D,20250703,000000,46.06,46.07,45.96,45.98,837207,0
+VMBS.US,D,20250707,000000,45.89,45.93,45.77,45.83,3039809,0
+VMBS.US,D,20250708,000000,45.8,45.85,45.755,45.84,1409242,0
+VMBS.US,D,20250709,000000,45.95,46.1,45.87,46.08,2001646,0
+VMBS.US,D,20250710,000000,46.02,46.08,45.98,46.05,1084988,0
+VMBS.US,D,20250711,000000,45.9,45.93,45.86,45.88,813670,0
+VMBS.US,D,20250714,000000,45.83,45.925,45.8,45.84,1320072,0
+VMBS.US,D,20250715,000000,45.94,45.955,45.695,45.72,1619701,0
+VMBS.US,D,20250716,000000,45.83,45.86,45.7149,45.83,2479323,0
+VMBS.US,D,20250717,000000,45.79,45.885,45.78,45.82,1506313,0
+VMBS.US,D,20250718,000000,45.95,45.95,45.88,45.92,1384036,0
+VMBS.US,D,20250721,000000,46.1,46.1,46.015,46.02,777499,0
+VMBS.US,D,20250722,000000,46.04,46.13,46.02,46.12,1116962,0
+VMBS.US,D,20250723,000000,46.02,46.04,45.95,45.95,1263542,0
+VMBS.US,D,20250724,000000,45.9,45.9473,45.81,45.94,1516181,0
+VMBS.US,D,20250725,000000,45.99,46.04,45.9,46.03,2026721,0
+VMBS.US,D,20250728,000000,45.94,45.99,45.8801,45.95,965842,0
+VMBS.US,D,20250729,000000,46.01,46.19,45.98,46.14,1559763,0
+VMBS.US,D,20250730,000000,46.02,46.1599,46,46.04,1334541,0
+VMBS.US,D,20250731,000000,46.11,46.146,46.0101,46.03,1411123,0
+VMBS.US,D,20250801,000000,46.14,46.3199,46.14,46.31,1732775,0
+VMBS.US,D,20250804,000000,46.35,46.35,46.23,46.34,1185776,0
+VMBS.US,D,20250805,000000,46.26,46.395,46.25,46.36,1350825,0
+VMBS.US,D,20250806,000000,46.34,46.389,46.165,46.36,1247858,0
+VMBS.US,D,20250807,000000,46.39,46.4182,46.29,46.32,1111130,0
+VMBS.US,D,20250808,000000,46.26,46.26,46.15,46.23,1029082,0
+VMBS.US,D,20250811,000000,46.25,46.3,46.23,46.25,916716,0
+VMBS.US,D,20250812,000000,46.19,46.27,46.15,46.25,1136308,0
+VMBS.US,D,20250813,000000,46.41,46.46,46.4,46.46,1066792,0
+VMBS.US,D,20250814,000000,46.35,46.39,46.2726,46.32,1260251,0
+VMBS.US,D,20250815,000000,46.31,46.34,46.21,46.28,1073348,0
+VMBS.US,D,20250818,000000,46.28,46.28,46.16,46.22,1253851,0
+VMBS.US,D,20250819,000000,46.25,46.3188,46.24,46.27,1234792,0
+VMBS.US,D,20250820,000000,46.28,46.3492,46.25,46.32,684630,0
+VMBS.US,D,20250821,000000,46.23,46.265,46.16,46.23,928217,0
+VMBS.US,D,20250822,000000,46.28,46.53,46.275,46.52,1198668,0
+VMBS.US,D,20250825,000000,46.43,46.4999,46.3801,46.45,1478233,0
+VMBS.US,D,20250826,000000,46.47,46.56,46.435,46.54,870677,0
+VMBS.US,D,20250827,000000,46.5,46.61,46.4601,46.61,1625070,0
+VMBS.US,D,20250828,000000,46.61,46.67,46.52,46.67,1631781,0
+VMBS.US,D,20250829,000000,46.59,46.6599,46.56,46.62,1320172,0
+VMBS.US,D,20250902,000000,46.32,46.4399,46.305,46.37,2230577,0
+VMBS.US,D,20250903,000000,46.4,46.555,46.355,46.47,3641922,0
+VMBS.US,D,20250904,000000,46.58,46.67,46.51,46.67,1705805,0
+VMBS.US,D,20250905,000000,47,47,46.83,46.88,1403055,0
+VMBS.US,D,20250908,000000,47,47.08,46.91,47.08,1402988,0
+VMBS.US,D,20250909,000000,47.03,47.085,46.9304,46.94,2220159,0
+VMBS.US,D,20250910,000000,47.02,47.115,47,47.06,1324913,0
+VMBS.US,D,20250911,000000,47.14,47.2,47.11,47.16,1566929,0
+VMBS.US,D,20250912,000000,47.06,47.14,46.995,47.14,1451148,0
+VMBS.US,D,20250915,000000,47.06,47.27,47.06,47.27,929245,0
+VMBS.US,D,20250916,000000,47.26,47.3099,47.16,47.22,1354236,0
+VMBS.US,D,20250917,000000,47.29,47.38,47.11,47.13,1897757,0
+VMBS.US,D,20250918,000000,47.045,47.13,46.89,46.96,1727076,0
+VMBS.US,D,20250919,000000,47.01,47.04,46.9501,47.04,1453443,0
+VMBS.US,D,20250922,000000,46.98,47.05,46.9,46.92,1321315,0
+VMBS.US,D,20250923,000000,46.99,47.0734,46.92,47.05,1619936,0
+VMBS.US,D,20250924,000000,47.01,47.035,46.95,46.97,1064535,0
+VMBS.US,D,20250925,000000,46.92,46.94,46.8438,46.93,1561355,0
+VMBS.US,D,20250926,000000,46.91,47,46.8701,46.9,1171888,0
+VMBS.US,D,20250929,000000,46.91,47.03,46.91,47.01,3110482,0
+VMBS.US,D,20250930,000000,47.03,47.0901,46.96,46.96,2343963,0
+VMBS.US,D,20251001,000000,46.93,46.98,46.82,46.96,2187674,0
+VMBS.US,D,20251002,000000,46.96,47.0398,46.9,47.03,1479429,0
+VMBS.US,D,20251003,000000,47.09,47.09,46.95,46.97,1466553,0
+VMBS.US,D,20251006,000000,46.91,46.97,46.85,46.87,1555011,0
+VMBS.US,D,20251007,000000,46.92,47,46.91,46.95,1194359,0
+VMBS.US,D,20251008,000000,47.05,47.0788,46.95,46.97,1847894,0
+VMBS.US,D,20251009,000000,46.96,46.975,46.85,46.85,5926181,0
+VMBS.US,D,20251010,000000,47.02,47.09,46.95,47.04,1608722,0
+VMBS.US,D,20251013,000000,47.07,47.12,47.02,47.1,763529,0
+VMBS.US,D,20251014,000000,47.13,47.19,47.08,47.18,5032943,0
+VMBS.US,D,20251015,000000,47.18,47.25,47.125,47.16,3712213,0
+VMBS.US,D,20251016,000000,47.13,47.35,47.105,47.31,3242746,0
+VMBS.US,D,20251017,000000,47.27,47.32,47.22,47.28,3314185,0
+VMBS.US,D,20251020,000000,47.32,47.38,47.285,47.34,1963568,0
+VMBS.US,D,20251021,000000,47.42,47.4565,47.3733,47.43,2156025,0
+VMBS.US,D,20251022,000000,47.38,47.42,47.32,47.42,4857328,0
+VMBS.US,D,20251023,000000,47.34,47.45,47.24,47.25,2696881,0
+VMBS.US,D,20251024,000000,47.33,47.395,47.285,47.36,5475390,0
+VMBS.US,D,20251027,000000,47.37,47.41,47.2901,47.4,3187680,0
+VMBS.US,D,20251028,000000,47.39,47.46,47.375,47.44,1358141,0
+VMBS.US,D,20251029,000000,47.4,47.42,47.12,47.12,1781466,0
+VMBS.US,D,20251030,000000,46.99,47.215,46.99,47.08,1945509,0
+VMBS.US,D,20251031,000000,47.2,47.26,47.12,47.16,2450663,0
+VMBS.US,D,20251103,000000,46.97,46.975,46.8842,46.97,2357171,0
+VMBS.US,D,20251104,000000,46.99,47.02,46.945,47.01,1203072,0
+VMBS.US,D,20251105,000000,47.01,47.01,46.81,46.85,3672070,0
+VMBS.US,D,20251106,000000,47.05,47.095,47.0001,47.06,1572150,0
+VMBS.US,D,20251107,000000,47,47.12,46.93,47.09,1224517,0
+VMBS.US,D,20251110,000000,47.03,47.0797,47.01,47.02,1312381,0
+VMBS.US,D,20251111,000000,47.13,47.195,47.04,47.18,775122,0
+VMBS.US,D,20251112,000000,47.16,47.2,47.13,47.17,1219631,0
+VMBS.US,D,20251113,000000,47.09,47.1099,47,47.01,2108216,0
+VMBS.US,D,20251114,000000,47.06,47.105,46.94,46.96,1747160,0
+VMBS.US,D,20251117,000000,47,47.0299,46.94,46.95,1685643,0
+VMBS.US,D,20251118,000000,47.03,47.0999,46.9401,46.99,1839428,0
+VMBS.US,D,20251119,000000,47.04,47.04,46.93,46.98,1371387,0
+VMBS.US,D,20251120,000000,47.01,47.08,47,47.01,1407234,0
+VMBS.US,D,20251121,000000,47.18,47.18,47.09,47.16,1560159,0
+VMBS.US,D,20251124,000000,47.2,47.2599,47.17,47.25,1170704,0
+VMBS.US,D,20251125,000000,47.28,47.4191,47.265,47.34,1952959,0
+VMBS.US,D,20251126,000000,47.31,47.4,47.2825,47.4,972760,0
+VMBS.US,D,20251128,000000,47.33,47.34,47.2647,47.31,759406,0
+VMBS.US,D,20251201,000000,46.96,47.015,46.9344,47,2188710,0
+VMBS.US,D,20251202,000000,47.01,47.095,46.99,47.09,1408715,0
+VMBS.US,D,20251203,000000,47.14,47.17,47.0801,47.15,1795815,0
+VMBS.US,D,20251204,000000,47.12,47.12,47.015,47.05,1612444,0
+VMBS.US,D,20251205,000000,47.11,47.11,46.98,47.03,1060662,0
+VMBS.US,D,20251208,000000,47.03,47.05,46.88,46.94,1158133,0
+VMBS.US,D,20251209,000000,47.02,47.04,46.88,46.9,1249245,0
+VMBS.US,D,20251210,000000,46.87,47.0799,46.8601,47.04,1659931,0
+VMBS.US,D,20251211,000000,47.14,47.2099,47.09,47.09,1544285,0
+VMBS.US,D,20251212,000000,47,47.0199,46.95,46.98,1391120,0
+VMBS.US,D,20251215,000000,47.01,47.1055,47.01,47.04,1576749,0
+VMBS.US,D,20251216,000000,47.06,47.14,47.0201,47.14,1192920,0
+VMBS.US,D,20251217,000000,47.12,47.15,47.02,47.13,3933609,0
+VMBS.US,D,20251218,000000,47.05,47.14,47.03,47.07,1656639,0
+VMBS.US,D,20251219,000000,47.05,47.07,47,47.02,1238882,0
+VMBS.US,D,20251222,000000,47.11,47.11,46.99,47.03,1581485,0
+VMBS.US,D,20251223,000000,46.9,47.03,46.885,47.03,1610282,0
+VMBS.US,D,20251224,000000,47.08,47.14,47.01,47.14,881698,0
+VMBS.US,D,20251226,000000,47.17,47.19,47.1,47.13,1332406,0
+VMBS.US,D,20251229,000000,47.14,47.1866,47.1218,47.15,1239731,0
+VMBS.US,D,20251230,000000,47.09,47.18,47.085,47.18,1140706,0
+VMBS.US,D,20251231,000000,47.14,47.1599,47.06,47.08,1695913,0
+VMBS.US,D,20260102,000000,47.09,47.12,47.005,47.02,1686026,0
+VMBS.US,D,20260105,000000,47.03,47.15,47.03,47.12,1428611,0
+VMBS.US,D,20260106,000000,47.06,47.1555,47.015,47.12,2287281,0
+VMBS.US,D,20260107,000000,47.19,47.1987,47.1113,47.13,1802751,0
+VMBS.US,D,20260108,000000,47.14,47.17,47.04,47.06,1896814,0
+VMBS.US,D,20260109,000000,47.32,47.395,47.2235,47.32,2630808,0
+VMBS.US,D,20260112,000000,47.27,47.3253,47.23,47.27,2222862,0
+VMBS.US,D,20260113,000000,47.28,47.28,47.1528,47.26,7387365,0
+VMBS.US,D,20260114,000000,47.27,47.35,47.23,47.31,5980051,0
+VMBS.US,D,20260115,000000,47.33,47.3499,47.235,47.24,2636489,0
+VMBS.US,D,20260116,000000,47.24,47.287,47.165,47.18,1675045,0
+VMBS.US,D,20260120,000000,47.04,47.12,47.005,47.02,1852541,0
+VMBS.US,D,20260121,000000,47.14,47.17,47.02,47.17,1758561,0
+VMBS.US,D,20260122,000000,47.1,47.19,47.075,47.16,2196702,0
+VMBS.US,D,20260123,000000,47.2,47.2289,47.137711,47.18,1735386,0
+VMBS.US,D,20260126,000000,47.24,47.3,47.2114,47.28,1192014,0
+VMBS.US,D,20260127,000000,47.3,47.3286,47.25,47.27,1511607,0
+VMBS.US,D,20260128,000000,47.26,47.29,47.21,47.28,1258937,0
+VMBS.US,D,20260129,000000,47.27,47.35,47.2301,47.29,2447504,0
+VMBS.US,D,20260130,000000,47.32,47.32,47.2201,47.24,1467753,0
+VMBS.US,D,20260202,000000,47.12,47.12,47.01,47.03,1593047,0
+VMBS.US,D,20260203,000000,47.07,47.07,46.99,47.03,1851275,0
+VMBS.US,D,20260204,000000,47.06,47.12,47.0114,47.04,1339051,0
+VMBS.US,D,20260205,000000,47.13,47.21,47.085,47.2,1993416,0
+VMBS.US,D,20260206,000000,47.22,47.22,47.1512,47.22,1311592,0
+VMBS.US,D,20260209,000000,47.2,47.2566,47.171,47.25,1166685,0
+VMBS.US,D,20260210,000000,47.39,47.42,47.33,47.39,1200673,0
+VMBS.US,D,20260211,000000,47.28,47.37,47.27,47.27,1388254,0
+VMBS.US,D,20260212,000000,47.38,47.56,47.36,47.56,1284474,0
+VMBS.US,D,20260213,000000,47.64,47.7,47.59,47.7,2077894,0
+VMBS.US,D,20260217,000000,47.63,47.6494,47.57,47.57,1977998,0
+VMBS.US,D,20260218,000000,47.55,47.59,47.515,47.541,1256046,0
diff --git a/daily/us/nasdaq etfs/vnqi.us.txt b/daily/us/nasdaq etfs/vnqi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f2cd93bbf0df3c472b14cca2ad3c53b013f86526
--- /dev/null
+++ b/daily/us/nasdaq etfs/vnqi.us.txt	
@@ -0,0 +1,3836 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VNQI.US,D,20101116,000000,32.0267,32.0267,31.3685,31.5405,121197.80506193919,0
+VNQI.US,D,20101117,000000,31.626,31.7483,31.5674,31.6131,57838.2813903776,0
+VNQI.US,D,20101118,000000,32.0526,32.156,31.98,32.1053,38653.724422096,0
+VNQI.US,D,20101119,000000,31.7543,31.8269,31.5405,31.8219,31516.3370870208,0
+VNQI.US,D,20101122,000000,31.5634,31.6837,31.2054,31.5674,50641.55830036799,0
+VNQI.US,D,20101123,000000,31.0642,31.0642,30.7063,30.8226,68837.52124999679,0
+VNQI.US,D,20101124,000000,31.277,31.3158,31.1398,31.3088,60661.2553581888,0
+VNQI.US,D,20101126,000000,30.8683,30.9469,30.8027,30.8564,20062.5250031584,0
+VNQI.US,D,20101129,000000,30.7977,30.935,30.58,30.921,62344.781693107194,0
+VNQI.US,D,20101130,000000,30.574,30.8494,30.5054,30.6943,28211.6372444032,0
+VNQI.US,D,20101201,000000,31.3884,31.5206,31.2253,31.4789,29451.653953455996,0
+VNQI.US,D,20101202,000000,31.5166,31.987,31.5166,31.98,39961.122412175995,0
+VNQI.US,D,20101203,000000,31.8478,32.1172,31.7871,32.0854,16002.551398579199,0
+VNQI.US,D,20101206,000000,31.8587,32.0128,31.7871,31.9999,46193.388061811194,0
+VNQI.US,D,20101207,000000,32.332,32.332,31.8716,31.8716,54039.78738381439,0
+VNQI.US,D,20101208,000000,31.8796,31.9561,31.6718,31.8537,31726.5264561952,0
+VNQI.US,D,20101209,000000,31.9442,31.9442,31.6976,31.8368,25310.219397187197,0
+VNQI.US,D,20101210,000000,31.8587,31.9621,31.7662,31.9621,67521.07204306239,0
+VNQI.US,D,20101213,000000,32.15,32.3171,32.0407,32.1172,115241.0986809824,0
+VNQI.US,D,20101214,000000,32.5895,32.6741,32.2206,32.2723,46811.887880195194,0
+VNQI.US,D,20101215,000000,32.2008,32.2465,31.8537,31.9064,42129.3916941856,0
+VNQI.US,D,20101216,000000,31.987,31.987,31.7424,31.9621,23305.8777093184,0
+VNQI.US,D,20101217,000000,31.8985,31.8985,31.6718,31.7115,15189.953263206398,0
+VNQI.US,D,20101220,000000,31.7941,31.9621,31.6777,31.8219,207788.78532646078,0
+VNQI.US,D,20101221,000000,32.2206,32.2206,32.0337,32.0914,24730.9415185056,0
+VNQI.US,D,20101222,000000,32.0655,32.0914,32.0128,32.0914,16874.485288886397,0
+VNQI.US,D,20101223,000000,32.4483,32.4483,32.0407,32.1381,417747.85131645435,0
+VNQI.US,D,20101227,000000,31.9939,32.2067,31.9939,32.2008,62063.1882798592,0
+VNQI.US,D,20101228,000000,32.3002,32.3002,32.1053,32.1441,34720.467853478396,0
+VNQI.US,D,20101229,000000,32.5706,32.5706,32.4006,32.4911,46690.199298041596,0
+VNQI.US,D,20101230,000000,32.504,32.5189,32.4006,32.5189,31400.682649436796,0
+VNQI.US,D,20101231,000000,32.4841,32.7327,32.4841,32.7248,21035.0279696256,0
+VNQI.US,D,20110103,000000,33.0758,33.1325,32.8302,32.9266,112971.25463205119,0
+VNQI.US,D,20110104,000000,33.216,33.216,32.8242,33.035,57373.6522585184,0
+VNQI.US,D,20110105,000000,33.0101,33.206,32.9843,33.1802,37341.297978208,0
+VNQI.US,D,20110106,000000,33.1603,33.1603,32.7128,32.8302,38977.556847331194,0
+VNQI.US,D,20110107,000000,32.8371,32.856,32.4961,32.7178,34873.3328492416,0
+VNQI.US,D,20110110,000000,32.6224,32.6224,32.338,32.5826,52404.534205452794,0
+VNQI.US,D,20110111,000000,32.8371,32.8371,32.6333,32.6989,38941.3519799136,0
+VNQI.US,D,20110112,000000,33.1732,33.2209,32.9843,33.206,40473.019009830394,0
+VNQI.US,D,20110113,000000,33.6595,33.6595,33.1682,33.21,35961.490253292795,0
+VNQI.US,D,20110114,000000,33.1454,33.3084,33.0758,33.2736,38631.5992253408,0
+VNQI.US,D,20110118,000000,33.4288,33.4288,33.1404,33.2557,63000.49206967039,0
+VNQI.US,D,20110119,000000,33.3731,33.5153,32.9982,33.1116,86541.70141720319,0
+VNQI.US,D,20110120,000000,32.9843,32.9843,32.5567,32.7576,31911.573556329597,0
+VNQI.US,D,20110121,000000,32.856,32.9982,32.6611,32.7178,20530.1712073024,0
+VNQI.US,D,20110124,000000,32.8302,32.9903,32.6611,32.9336,56225.1534087712,0
+VNQI.US,D,20110125,000000,32.856,32.9197,32.6552,32.9197,36176.708076275194,0
+VNQI.US,D,20110126,000000,33.1076,33.1076,32.9197,33.0628,22837.2258144128,0
+VNQI.US,D,20110127,000000,32.9704,32.9704,32.7457,32.8819,205156.8926033536,0
+VNQI.US,D,20110128,000000,32.8819,32.8819,32.1381,32.2206,68214.99866856639,0
+VNQI.US,D,20110131,000000,32.7715,32.7715,32.2723,32.3887,19280.0975906336,0
+VNQI.US,D,20110201,000000,32.7526,32.9644,32.5706,32.8918,83509.54377097919,0
+VNQI.US,D,20110202,000000,33.1175,33.1175,32.7457,32.867,25030.637365462397,0
+VNQI.US,D,20110203,000000,33.042,33.042,32.7307,32.9783,44154.85288804799,0
+VNQI.US,D,20110204,000000,32.9903,32.9903,32.7238,32.9843,36473.386850947194,0
+VNQI.US,D,20110207,000000,33.3084,33.3084,32.7695,33.3084,34712.4223273856,0
+VNQI.US,D,20110208,000000,33.2279,33.2279,32.6611,32.9077,27249.191185551997,0
+VNQI.US,D,20110209,000000,32.867,32.867,32.2803,32.4235,40227.630463999994,0
+VNQI.US,D,20110210,000000,32.4623,32.5706,31.8438,32.1381,32973.583000579194,0
+VNQI.US,D,20110211,000000,32.511,32.511,31.6907,32.1093,23819.785688496,0
+VNQI.US,D,20110214,000000,32.4006,32.4006,32.2137,32.3171,28214.654316687996,0
+VNQI.US,D,20110215,000000,32.1948,32.2067,32.0407,32.0794,36538.7567504512,0
+VNQI.US,D,20110216,000000,32.1898,32.4961,32.0993,32.4414,36958.1297980384,0
+VNQI.US,D,20110218,000000,32.6741,32.7884,32.5955,32.7307,13037.775033382399,0
+VNQI.US,D,20110222,000000,32.1441,32.2654,31.7543,31.8169,40743.5498247008,0
+VNQI.US,D,20110223,000000,31.987,32.0337,31.6907,31.9382,22488.2511201376,0
+VNQI.US,D,20110224,000000,31.975,32.0655,31.626,31.9243,19673.322678419197,0
+VNQI.US,D,20110225,000000,32.3231,32.4623,32.2594,32.4553,28256.893328675196,0
+VNQI.US,D,20110228,000000,32.6482,32.8163,32.6154,32.7576,19235.8471971232,0
+VNQI.US,D,20110301,000000,33.0032,33.0032,32.4235,32.4961,131833.9905566208,0
+VNQI.US,D,20110302,000000,32.6005,32.7238,32.4672,32.5766,252651.6445106752,0
+VNQI.US,D,20110303,000000,32.861,33.0827,32.7576,33.0499,85876.9398237856,0
+VNQI.US,D,20110304,000000,33.0867,33.0937,32.7387,32.9336,98599.93364878719,0
+VNQI.US,D,20110307,000000,33.1076,33.3084,32.6084,32.6741,25504.317714176,0
+VNQI.US,D,20110308,000000,32.8033,32.9336,32.7387,32.8302,20618.6719943232,0
+VNQI.US,D,20110309,000000,32.8819,32.9843,32.7834,32.9475,25389.6689673536,0
+VNQI.US,D,20110310,000000,32.4096,32.5567,32.1759,32.2385,29608.541712265596,0
+VNQI.US,D,20110311,000000,31.9184,32.3042,31.9184,32.2863,14966.689914131199,0
+VNQI.US,D,20110314,000000,31.626,31.6837,31.4043,31.6837,33278.307301344,0
+VNQI.US,D,20110315,000000,30.2936,30.9151,30.0052,30.8445,220375.0052078848,0
+VNQI.US,D,20110316,000000,30.6744,30.7212,29.8611,30.1365,56274.432256089596,0
+VNQI.US,D,20110317,000000,30.7788,30.9777,30.6695,30.8882,18124.558905555197,0
+VNQI.US,D,20110318,000000,31.3486,31.5823,31.3486,31.5276,8314.0455261472,0
+VNQI.US,D,20110321,000000,32.0854,32.3171,31.8985,32.2863,75787.8501034144,0
+VNQI.US,D,20110322,000000,32.2385,32.2385,31.9442,32.1053,69391.6568596384,0
+VNQI.US,D,20110323,000000,32.0735,32.3758,31.8537,32.3091,92997.2304159136,0
+VNQI.US,D,20110324,000000,32.5637,32.6422,32.2654,32.6154,43574.569318604794,0
+VNQI.US,D,20110325,000000,32.3678,32.5189,32.2863,32.2863,59553.989829667196,0
+VNQI.US,D,20110328,000000,32.3042,32.332,32.1759,32.1759,51542.6572227616,0
+VNQI.US,D,20110329,000000,32.0993,32.2863,32.0267,32.2385,77916.8974457216,0
+VNQI.US,D,20110330,000000,32.5706,32.7645,32.4831,32.7059,193369.19118663998,0
+VNQI.US,D,20110331,000000,32.6939,32.7715,32.6472,32.7188,144085.315414432,0
+VNQI.US,D,20110401,000000,32.9783,33.0986,32.7695,33.042,206863.5498257888,0
+VNQI.US,D,20110404,000000,33.0867,33.206,33.0032,33.0698,26746.345804752,0
+VNQI.US,D,20110405,000000,33.0032,33.1981,32.8033,33.0827,29552.223029615998,0
+VNQI.US,D,20110406,000000,33.21,33.379,33.21,33.3403,40680.19130672,0
+VNQI.US,D,20110407,000000,33.1603,33.2279,32.8819,33.028,65593.16285307519,0
+VNQI.US,D,20110408,000000,33.4039,33.4188,33.1802,33.2945,94689.8079676864,0
+VNQI.US,D,20110411,000000,33.3582,33.3582,32.9475,33.0032,84043.5655653888,0
+VNQI.US,D,20110412,000000,32.9843,32.9843,32.7238,32.8033,19954.916091667197,0
+VNQI.US,D,20110413,000000,33.1076,33.1931,32.8918,32.9077,27184.8269768096,0
+VNQI.US,D,20110414,000000,33.0161,33.2945,32.9843,33.2478,23071.551761865598,0
+VNQI.US,D,20110415,000000,33.1245,33.3333,33.0937,33.2557,24301.5115633024,0
+VNQI.US,D,20110418,000000,32.9266,32.9266,32.4354,32.7307,120962.47342372479,0
+VNQI.US,D,20110419,000000,32.7576,32.9475,32.7576,32.9475,19448.0479478208,0
+VNQI.US,D,20110420,000000,33.4288,33.4626,33.3084,33.4039,41217.2301734144,0
+VNQI.US,D,20110421,000000,33.6187,33.7012,33.5411,33.6117,43490.091294630394,0
+VNQI.US,D,20110425,000000,33.7012,33.7609,33.4437,33.6187,47288.5853011936,0
+VNQI.US,D,20110426,000000,33.8901,33.8971,33.6316,33.8176,48491.3914520672,0
+VNQI.US,D,20110427,000000,33.9299,34.1029,33.6058,34.0512,381808.4862599168,0
+VNQI.US,D,20110428,000000,33.9359,34.0453,33.8434,33.9737,33205.8975665088,0
+VNQI.US,D,20110429,000000,34.1835,34.26,34.0632,34.1835,167577.2459146464,0
+VNQI.US,D,20110502,000000,34.2541,34.4907,34.1228,34.1934,42895.7280545248,0
+VNQI.US,D,20110503,000000,34.098,34.098,33.7291,33.8116,22840.242886697597,0
+VNQI.US,D,20110504,000000,33.9299,33.9299,33.3512,33.5212,70230.4029548128,0
+VNQI.US,D,20110505,000000,33.379,33.379,32.8918,33.0101,60524.4814146112,0
+VNQI.US,D,20110506,000000,33.6764,33.7012,33.21,33.3084,23317.9459984576,0
+VNQI.US,D,20110509,000000,33.4884,33.5779,33.3154,33.568,25339.3844292736,0
+VNQI.US,D,20110510,000000,33.5849,33.8374,33.568,33.8116,15483.614965593599,0
+VNQI.US,D,20110511,000000,33.6833,33.6833,33.0937,33.206,36650.3884249888,0
+VNQI.US,D,20110512,000000,33.0827,33.3999,32.9475,33.3582,25220.7129194048,0
+VNQI.US,D,20110513,000000,33.3403,33.379,32.8093,32.9704,151909.58953968,0
+VNQI.US,D,20110516,000000,32.9266,33.0758,32.7387,32.8491,41351.9927354688,0
+VNQI.US,D,20110517,000000,32.6989,33.0221,32.6422,33.0161,36578.9843809152,0
+VNQI.US,D,20110518,000000,33.0559,33.4695,33.0559,33.391,26445.644267033596,0
+VNQI.US,D,20110519,000000,33.6256,33.6256,33.3582,33.5411,17836.931347737598,0
+VNQI.US,D,20110520,000000,33.3731,33.5153,33.1732,33.2886,24621.3212254912,0
+VNQI.US,D,20110523,000000,32.7576,32.7755,32.5766,32.7387,25813.064777987198,0
+VNQI.US,D,20110524,000000,32.9843,33.0032,32.8302,32.9197,28463.059934803197,0
+VNQI.US,D,20110525,000000,32.8819,33.0827,32.8242,32.9982,32788.5359004448,0
+VNQI.US,D,20110526,000000,32.9843,33.2478,32.9475,33.1931,36791.185131612794,0
+VNQI.US,D,20110527,000000,33.3999,33.5918,33.385,33.4934,16323.366751529598,0
+VNQI.US,D,20110531,000000,34.1347,34.1347,33.8176,34.0383,28189.512047647997,0
+VNQI.US,D,20110601,000000,33.9737,33.9737,33.385,33.4188,77890.74948592,0
+VNQI.US,D,20110602,000000,33.6316,33.7609,33.379,33.6455,28593.799733811196,0
+VNQI.US,D,20110603,000000,33.3403,33.7658,33.3154,33.568,14411.548613727999,0
+VNQI.US,D,20110606,000000,33.4039,33.5332,33.206,33.2557,31840.169512255998,0
+VNQI.US,D,20110607,000000,33.4288,33.6764,33.4288,33.4626,15275.4369779424,0
+VNQI.US,D,20110608,000000,33.391,33.391,33.1245,33.1325,47973.460709843195,0
+VNQI.US,D,20110609,000000,33.3084,33.4934,33.1523,33.4357,41808.576341235195,0
+VNQI.US,D,20110610,000000,33.1802,33.1802,32.6989,32.7834,37897.444969372795,0
+VNQI.US,D,20110613,000000,32.9783,32.9783,32.6005,32.7755,26286.745126700796,0
+VNQI.US,D,20110614,000000,33.2478,33.3661,33.1325,33.2697,22325.329216758397,0
+VNQI.US,D,20110615,000000,32.9336,32.9525,32.4553,32.5259,18771.218065263998,0
+VNQI.US,D,20110616,000000,32.3429,32.5259,32.0993,32.4096,162475.3766810496,0
+VNQI.US,D,20110617,000000,32.68,32.68,32.4553,32.4911,19816.1307665664,0
+VNQI.US,D,20110620,000000,32.2067,32.4235,32.2067,32.338,71701.72853903359,0
+VNQI.US,D,20110621,000000,32.5955,32.856,32.5508,32.8371,57900.634217596795,0
+VNQI.US,D,20110622,000000,32.6224,32.7576,32.4672,32.4672,215667.3667528352,0
+VNQI.US,D,20110623,000000,32.2594,32.3937,32.0128,32.3937,220381.0393524544,0
+VNQI.US,D,20110624,000000,32.4732,32.5508,32.1948,32.3002,107792.9529005728,0
+VNQI.US,D,20110627,000000,32.15,32.5567,32.1053,32.504,26841.886427103997,0
+VNQI.US,D,20110628,000000,32.5567,32.8431,32.5567,32.8431,25441.964886956797,0
+VNQI.US,D,20110629,000000,32.9903,33.1802,32.8849,33.1245,207896.394237952,0
+VNQI.US,D,20110630,000000,33.3751,33.6296,33.3751,33.5948,45749.8784359456,0
+VNQI.US,D,20110701,000000,33.4129,33.919,33.4129,33.8901,47817.5786417952,0
+VNQI.US,D,20110705,000000,33.9607,33.9607,33.737,33.8693,163666.114542784,0
+VNQI.US,D,20110706,000000,33.8374,33.8374,33.6316,33.7798,27052.075796278397,0
+VNQI.US,D,20110707,000000,33.9299,34.1228,33.923,34.0383,45335.5338421664,0
+VNQI.US,D,20110708,000000,33.8762,33.8762,33.6525,33.8305,40465.979174499196,0
+VNQI.US,D,20110711,000000,33.4188,33.4188,33.0161,33.0698,35501.8895752416,0
+VNQI.US,D,20110712,000000,32.9843,33.0628,32.8998,32.9197,33558.895023830395,0
+VNQI.US,D,20110713,000000,33.2886,33.5918,32.8998,33.2359,64701.115147535995,0
+VNQI.US,D,20110714,000000,33.2209,33.4516,33.0032,33.0698,15378.0174356256,0
+VNQI.US,D,20110715,000000,33.1116,33.2557,33.035,33.1682,62979.37256367679,0
+VNQI.US,D,20110718,000000,32.9395,32.9395,32.6154,32.7526,49517.1960288992,0
+VNQI.US,D,20110719,000000,33.0559,33.2279,33.0221,33.216,21086.318198467197,0
+VNQI.US,D,20110720,000000,33.385,33.4805,33.3084,33.3452,11379.390967504,0
+VNQI.US,D,20110721,000000,33.5779,33.8553,33.5779,33.742,30030.931832137598,0
+VNQI.US,D,20110722,000000,33.919,33.919,33.7012,33.8176,54335.4604677248,0
+VNQI.US,D,20110725,000000,33.7867,33.8374,33.6883,33.7867,26991.7343505824,0
+VNQI.US,D,20110726,000000,33.8762,34.0065,33.7609,33.8116,29618.5986198816,0
+VNQI.US,D,20110727,000000,33.7937,33.8832,33.3273,33.4516,93863.13016165119,0
+VNQI.US,D,20110728,000000,33.6256,33.6933,33.379,33.4288,98266.04431593599,0
+VNQI.US,D,20110729,000000,33.4288,33.7609,33.4288,33.6595,43206.486499859195,0
+VNQI.US,D,20110801,000000,33.8116,33.8633,33.2736,33.561,63010.548977286395,0
+VNQI.US,D,20110802,000000,33.4516,33.561,32.9197,32.9704,24435.268434595197,0
+VNQI.US,D,20110803,000000,33.0827,33.0827,32.4961,32.9525,54664.321346767996,0
+VNQI.US,D,20110804,000000,32.1172,32.1232,31.1666,31.1985,79285.6425722592,0
+VNQI.US,D,20110805,000000,31.3754,31.3993,30.1832,30.9926,52042.4855312768,0
+VNQI.US,D,20110808,000000,29.9257,29.9565,28.6042,28.6042,95624.0946852128,0
+VNQI.US,D,20110809,000000,29.5777,30.4626,29.0258,30.4626,91573.172297488,0
+VNQI.US,D,20110810,000000,29.7378,29.7378,28.9811,29,241714.7574782752,0
+VNQI.US,D,20110811,000000,29.5041,30.5014,29.2674,30.2489,92394.82164971519,0
+VNQI.US,D,20110812,000000,30.5014,30.5014,30.1554,30.3523,46741.4895268832,0
+VNQI.US,D,20110815,000000,30.7659,31.0433,30.7401,31.0433,58819.835573699194,0
+VNQI.US,D,20110816,000000,30.76,30.8882,30.5452,30.7401,26241.4890424288,0
+VNQI.US,D,20110817,000000,30.9529,31.2114,30.6496,30.8156,327988.9451528928,0
+VNQI.US,D,20110818,000000,29.7119,29.9903,29.3361,29.5121,183584.8257670336,0
+VNQI.US,D,20110819,000000,29.3828,29.9396,29.3281,29.35,41887.02022064,0
+VNQI.US,D,20110822,000000,29.6731,29.9396,29.3231,29.5628,21538.8790411872,0
+VNQI.US,D,20110823,000000,29.7238,30.2151,29.7238,30.2151,20271.7086815712,0
+VNQI.US,D,20110824,000000,29.88,30.2548,29.8352,30.1365,47885.965613584,0
+VNQI.US,D,20110825,000000,30.2081,30.2081,29.5349,29.6592,23015.233079216,0
+VNQI.US,D,20110826,000000,29.517,30.0599,29.3609,29.9903,15992.4944909632,0
+VNQI.US,D,20110829,000000,30.4686,30.8226,30.4686,30.753,23493.9418817376,0
+VNQI.US,D,20110830,000000,30.7401,30.9469,30.574,30.935,41937.30475872,0
+VNQI.US,D,20110831,000000,31.3317,31.4987,31.1438,31.2979,102473.8544624704,0
+VNQI.US,D,20110901,000000,31.4122,31.5634,31.0762,31.1547,51002.601283782395,0
+VNQI.US,D,20110902,000000,30.7023,30.8494,30.5561,30.6506,10664.3448360064,0
+VNQI.US,D,20110906,000000,29.9068,30.0599,29.5498,30.055,55358.247972271995,0
+VNQI.US,D,20110907,000000,30.3523,30.6943,30.3334,30.5849,10181.6132704384,0
+VNQI.US,D,20110908,000000,30.3274,30.4368,29.9993,30.0739,90094.80687793599,0
+VNQI.US,D,20110909,000000,29.6403,29.6403,29.1153,29.2396,27635.3764380064,0
+VNQI.US,D,20110912,000000,28.9403,29.1561,28.6042,29.1561,49733.4195426432,0
+VNQI.US,D,20110913,000000,28.7106,29.1879,28.7106,29.0338,12204.057392015999,0
+VNQI.US,D,20110914,000000,28.821,29.0338,28.3924,28.9403,25602.875408812797,0
+VNQI.US,D,20110915,000000,29.0905,29.2068,28.8916,29.1809,13385.744036896,0
+VNQI.US,D,20110916,000000,29.3172,29.4285,29.0905,29.3112,52286.868386345595,0
+VNQI.US,D,20110919,000000,28.5406,28.6838,28.3,28.6838,62788.2913189728,0
+VNQI.US,D,20110920,000000,28.6768,28.7673,28.4103,28.5197,22349.4657950368,0
+VNQI.US,D,20110921,000000,28.4769,28.4769,27.6158,27.6158,50455.505509471994,0
+VNQI.US,D,20110922,000000,26.8741,26.885,26.2566,26.537,55478.930863664,0
+VNQI.US,D,20110923,000000,26.703,26.9119,26.6851,26.7428,14823.881825983999,0
+VNQI.US,D,20110926,000000,26.6334,26.9685,26.3888,26.9646,30886.774670259198,0
+VNQI.US,D,20110927,000000,27.5781,27.8346,27.3991,27.4816,40144.1581307872,0
+VNQI.US,D,20110928,000000,27.6427,27.6427,27.0461,27.0461,30501.5951085664,0
+VNQI.US,D,20110929,000000,27.8097,27.8097,27.0829,27.416,36820.3501636992,0
+VNQI.US,D,20110930,000000,26.9755,26.9954,26.5141,26.5141,43008.365419824,0
+VNQI.US,D,20111003,000000,26.3888,26.4634,25.8071,25.8071,49647.9358279072,0
+VNQI.US,D,20111004,000000,25.3786,26.1154,25.301,26.1154,46345.24736681279,0
+VNQI.US,D,20111005,000000,26.1462,26.6185,25.9533,26.5559,38672.832546566395,0
+VNQI.US,D,20111006,000000,26.6464,27.2539,26.5927,27.2539,13790.031723059199,0
+VNQI.US,D,20111007,000000,27.4866,27.4866,27.0978,27.0978,79931.2960412064,0
+VNQI.US,D,20111010,000000,27.5512,28.0872,27.5512,28.0036,25570.693304441596,0
+VNQI.US,D,20111011,000000,27.759,27.9718,27.4866,27.8406,12585.214190662398,0
+VNQI.US,D,20111012,000000,28.5197,28.827,28.288,28.5336,22967.965613420798,0
+VNQI.US,D,20111013,000000,28.6768,28.813,28.4233,28.7474,15328.738588307198,0
+VNQI.US,D,20111014,000000,29.1511,29.1511,28.8767,29.0706,6525.9273520224,0
+VNQI.US,D,20111017,000000,29.2784,29.2784,28.5724,28.644,9331.8045768864,0
+VNQI.US,D,20111018,000000,28.3924,28.988,28.1767,28.7931,28479.1509869888,0
+VNQI.US,D,20111019,000000,28.8389,28.8389,28.3328,28.4044,29056.417484147198,0
+VNQI.US,D,20111020,000000,28.3725,28.3725,27.9171,28.2522,25561.6420875872,0
+VNQI.US,D,20111021,000000,28.4173,28.7931,28.4173,28.7931,24407.1090932704,0
+VNQI.US,D,20111024,000000,28.988,29.4464,28.988,29.3281,28483.1737500352,0
+VNQI.US,D,20111025,000000,29.1034,29.1034,28.7792,28.7792,29659.831941107197,0
+VNQI.US,D,20111026,000000,28.9731,28.9731,28.644,28.9403,12477.605279171199,0
+VNQI.US,D,20111027,000000,30.1832,30.6227,30.055,30.4557,55969.7079553248,0
+VNQI.US,D,20111028,000000,30.3781,30.5979,30.3274,30.5849,17923.420753235197,0
+VNQI.US,D,20111031,000000,29.7626,29.8302,29.4206,29.4206,39737.8590631008,0
+VNQI.US,D,20111101,000000,28.4551,28.8637,28.4551,28.7106,89600.0070232288,0
+VNQI.US,D,20111102,000000,29.2396,29.2396,28.8329,29.0437,15232.192275193598,0
+VNQI.US,D,20111103,000000,29.4464,29.4663,29.0139,29.4663,13969.044678623999,0
+VNQI.US,D,20111104,000000,29.4017,29.4017,28.994,29.2535,58635.7941643264,0
+VNQI.US,D,20111107,000000,29.2515,29.4285,28.9681,29.3609,52767.5885703904,0
+VNQI.US,D,20111108,000000,29.35,29.6403,29.1809,29.6403,36459.3071802848,0
+VNQI.US,D,20111109,000000,28.9681,28.9681,28.2771,28.3725,81510.23053691839,0
+VNQI.US,D,20111110,000000,28.6042,28.827,28.3,28.4491,76687.9433350464,0
+VNQI.US,D,20111111,000000,28.651,29.0069,28.5863,28.8966,24629.366751584,0
+VNQI.US,D,20111114,000000,28.5018,28.7424,28.3805,28.462,20527.154135017598,0
+VNQI.US,D,20111115,000000,28.4551,28.6311,28.1767,28.5257,23044.3981113024,0
+VNQI.US,D,20111116,000000,28.0603,28.1767,27.6874,27.6944,88605.3788600064,0
+VNQI.US,D,20111117,000000,27.6755,27.7531,27.1843,27.241,79921.2391335904,0
+VNQI.US,D,20111118,000000,27.5452,27.6944,27.3245,27.4289,35843.8244341856,0
+VNQI.US,D,20111121,000000,26.8383,26.9178,26.4634,26.7309,44352.9739680832,0
+VNQI.US,D,20111122,000000,26.8999,26.9069,26.5927,26.8144,51641.2149173984,0
+VNQI.US,D,20111123,000000,26.529,26.529,26.1402,26.1542,52089.752997072,0
+VNQI.US,D,20111125,000000,26.1293,26.4763,26.1293,26.1939,10507.4570771968,0
+VNQI.US,D,20111128,000000,27.1773,27.1773,26.8383,27.0461,37896.4392786112,0
+VNQI.US,D,20111129,000000,27.2539,27.3504,27.0978,27.1773,25597.8469550048,0
+VNQI.US,D,20111130,000000,28.2274,28.5127,28.2274,28.5127,85263.46845920959,0
+VNQI.US,D,20111201,000000,28.2671,28.3467,28.1767,28.2671,25056.785325263998,0
+VNQI.US,D,20111202,000000,28.5197,28.5197,28.1329,28.2204,25463.084392950397,0
+VNQI.US,D,20111205,000000,28.4551,28.5913,28.2632,28.4044,59981.408403347195,0
+VNQI.US,D,20111206,000000,28.1329,28.3367,28.12,28.2204,55793.71207204479,0
+VNQI.US,D,20111207,000000,28.0852,28.4441,27.9857,28.3586,112908.90180483198,0
+VNQI.US,D,20111208,000000,27.8515,28.0852,27.4041,27.4041,113736.58530162879,0
+VNQI.US,D,20111209,000000,27.6845,27.938,27.6795,27.8435,15936.1758083136,0
+VNQI.US,D,20111212,000000,27.3245,27.3245,26.9069,27.0262,46811.887880195194,0
+VNQI.US,D,20111213,000000,27.23,27.3921,26.7498,26.8224,35087.5449814624,0
+VNQI.US,D,20111214,000000,26.7299,26.7975,26.4366,26.4535,119205.5316632096,0
+VNQI.US,D,20111215,000000,26.8462,26.8462,26.6334,26.6851,112242.1288298912,0
+VNQI.US,D,20111216,000000,26.7756,26.9646,26.6493,26.6961,66403.7496069248,0
+VNQI.US,D,20111219,000000,26.6772,26.6772,26.2357,26.2894,90693.19288108799,0
+VNQI.US,D,20111220,000000,26.8969,27.2479,26.8969,27.242,56649.55491016639,0
+VNQI.US,D,20111221,000000,27.0501,27.0878,26.7428,26.9496,63154.362756195194,0
+VNQI.US,D,20111222,000000,27.069,27.3782,27.069,27.3245,66169.423659472,0
+VNQI.US,D,20111223,000000,27.2986,27.4568,27.2847,27.418,54517.4904955744,0
+VNQI.US,D,20111227,000000,27.3852,27.4518,27.3563,27.3921,62700.796222713594,0
+VNQI.US,D,20111228,000000,27.3852,27.3852,26.877,26.9695,107109.08318268479,0
+VNQI.US,D,20111229,000000,26.9566,27.2181,26.9218,27.2181,96437.69851134719,0
+VNQI.US,D,20111230,000000,27.0809,27.2847,27.0809,27.1843,143556.32207383038,0
+VNQI.US,D,20120103,000000,27.7053,27.9311,27.5791,27.8247,60247.916455171195,0
+VNQI.US,D,20120104,000000,27.7928,27.8167,27.5641,27.7123,52539.2967675072,0
+VNQI.US,D,20120105,000000,27.585,27.6039,27.3852,27.6039,33189.806514323194,0
+VNQI.US,D,20120106,000000,27.4727,27.59,27.2181,27.2986,27508.6594020448,0
+VNQI.US,D,20120109,000000,27.5383,27.5383,27.2847,27.4448,33904.8526458208,0
+VNQI.US,D,20120110,000000,27.9311,28.0852,27.8247,27.8933,69295.1105465248,0
+VNQI.US,D,20120111,000000,27.7521,27.9072,27.6845,27.8863,114970.56786611199,0
+VNQI.US,D,20120112,000000,28.0852,28.1389,27.942,28.1389,23280.735440278397,0
+VNQI.US,D,20120113,000000,27.8863,27.9639,27.7193,27.9141,36158.6056425664,0
+VNQI.US,D,20120117,000000,28.3527,28.4511,28.2721,28.3178,79611.48637901759,0
+VNQI.US,D,20120118,000000,28.473,28.7792,28.459,28.7743,114361.11926458239,0
+VNQI.US,D,20120119,000000,29.1968,29.3818,29.0139,29.2287,46261.775033599995,0
+VNQI.US,D,20120120,000000,29.3321,29.526,29.2973,29.526,38993.6478995168,0
+VNQI.US,D,20120123,000000,29.7278,29.8412,29.6025,29.7497,37275.928078704,0
+VNQI.US,D,20120124,000000,29.4285,29.5827,29.3748,29.5767,60890.55285183359,0
+VNQI.US,D,20120125,000000,29.6284,29.9426,29.4017,29.8829,68190.86209028799,0
+VNQI.US,D,20120126,000000,30.1484,30.3026,29.876,29.9426,43837.05460738239,0
+VNQI.US,D,20120127,000000,29.8462,30.0888,29.8462,30.0092,64992.76546839999,0
+VNQI.US,D,20120130,000000,29.6672,29.7417,29.5071,29.701,60097.0628409312,0
+VNQI.US,D,20120131,000000,29.8959,29.9983,29.6135,29.7626,37018.4712437344,0
+VNQI.US,D,20120201,000000,30.1037,30.3682,30.1037,30.2687,43593.6774430752,0
+VNQI.US,D,20120202,000000,30.3901,30.4557,30.3026,30.3632,21381.9912823776,0
+VNQI.US,D,20120203,000000,30.5889,30.7092,30.4895,30.6506,28325.280300463997,0
+VNQI.US,D,20120206,000000,30.3901,30.4895,30.3632,30.4895,35674.8683862368,0
+VNQI.US,D,20120207,000000,30.4557,30.5501,30.3095,30.5153,33419.104007967995,0
+VNQI.US,D,20120208,000000,30.6884,30.8365,30.6705,30.7967,28830.1370627872,0
+VNQI.US,D,20120209,000000,30.8315,31.0364,30.8216,30.9111,36749.951810387196,0
+VNQI.US,D,20120210,000000,30.4497,30.578,30.396,30.4557,41340.9301370912,0
+VNQI.US,D,20120213,000000,30.7848,30.8027,30.572,30.6744,15063.236227244799,0
+VNQI.US,D,20120214,000000,30.744,30.8216,30.5432,30.6645,50803.474512985595,0
+VNQI.US,D,20120215,000000,31.1179,31.271,31.0085,31.0364,129907.08705739518,0
+VNQI.US,D,20120216,000000,30.9767,31.3585,30.9767,31.3585,45862.515801244794,0
+VNQI.US,D,20120217,000000,31.5912,31.7076,31.4639,31.5654,42904.7792713792,0
+VNQI.US,D,20120221,000000,31.5972,31.5972,31.3794,31.4441,93273.7953753536,0
+VNQI.US,D,20120222,000000,31.4848,31.4848,31.3118,31.3983,15413.2166122816,0
+VNQI.US,D,20120223,000000,31.457,31.6191,31.3585,31.5853,39613.153408662394,0
+VNQI.US,D,20120224,000000,31.8587,31.9263,31.7384,31.8259,93799.77164367039,0
+VNQI.US,D,20120227,000000,31.5853,31.7274,31.3794,31.6588,418661.0185279872,0
+VNQI.US,D,20120228,000000,31.9522,32.0526,31.8865,32.0526,43388.516527708794,0
+VNQI.US,D,20120229,000000,32.2047,32.2047,31.7583,31.8199,61574.422569721595,0
+VNQI.US,D,20120301,000000,31.9074,31.9522,31.7652,31.9263,148182.49957719038,0
+VNQI.US,D,20120302,000000,31.8935,31.979,31.799,31.9591,48446.1353677952,0
+VNQI.US,D,20120305,000000,31.9203,31.9333,31.6191,31.7523,49981.825160758395,0
+VNQI.US,D,20120306,000000,30.9618,31.0573,30.6506,30.7788,51060.93134795519,0
+VNQI.US,D,20120307,000000,30.9698,31.1915,30.9369,31.1706,22297.1698754336,0
+VNQI.US,D,20120308,000000,31.6588,31.9402,31.6191,31.9074,45606.0646570368,0
+VNQI.US,D,20120309,000000,31.8935,31.9263,31.6857,31.7145,30692.6763532704,0
+VNQI.US,D,20120312,000000,31.7434,31.7702,31.5117,31.6519,28900.5354160992,0
+VNQI.US,D,20120313,000000,31.9651,32.2654,31.8806,32.2654,42887.682528432,0
+VNQI.US,D,20120314,000000,32.1789,32.1789,31.8537,31.9074,51985.161157865594,0
+VNQI.US,D,20120315,000000,32.0655,32.1461,31.9333,32.0924,18917.043225695998,0
+VNQI.US,D,20120316,000000,32.3012,32.3012,32.1391,32.2942,22921.7038383872,0
+VNQI.US,D,20120319,000000,32.0794,32.1978,31.9989,32.1063,40377.4783874784,0
+VNQI.US,D,20120320,000000,31.8667,31.8667,31.6519,31.7652,60705.505751699195,0
+VNQI.US,D,20120321,000000,31.5912,31.6588,31.45,31.5972,46084.7734595584,0
+VNQI.US,D,20120322,000000,31.1517,31.3257,31.1,31.2402,36872.646083302396,0
+VNQI.US,D,20120323,000000,31.2104,31.2979,31.0225,31.2929,31388.614360297597,0
+VNQI.US,D,20120326,000000,31.6728,31.7702,31.5236,31.7702,29400.3637246144,0
+VNQI.US,D,20120327,000000,31.9124,31.9263,31.7434,31.7782,70700.06054048,0
+VNQI.US,D,20120328,000000,31.7274,31.7384,31.3725,31.4987,32350.054728387197,0
+VNQI.US,D,20120329,000000,30.9837,31.2034,30.8644,31.0781,97129.613755328,0
+VNQI.US,D,20120330,000000,31.4281,31.4361,31.2173,31.3983,32557.2270252768,0
+VNQI.US,D,20120402,000000,31.3257,31.806,31.3257,31.7384,35740.238285740794,0
+VNQI.US,D,20120403,000000,31.6926,31.7841,31.3257,31.4928,34210.5826373472,0
+VNQI.US,D,20120404,000000,31.1239,31.1239,30.8216,30.9916,41396.2431289792,0
+VNQI.US,D,20120405,000000,30.8703,31.1915,30.8703,31.0304,28351.4282602656,0
+VNQI.US,D,20120409,000000,30.8216,31.0085,30.8216,30.9618,23447.680106704,0
+VNQI.US,D,20120410,000000,31.0085,31.0085,30.4557,30.5153,75739.57694685759,0
+VNQI.US,D,20120411,000000,31.0036,31.0503,30.8315,30.8833,26131.8687494144,0
+VNQI.US,D,20120412,000000,31.105,31.4281,31.105,31.3884,36849.5151957856,0
+VNQI.US,D,20120413,000000,31.45,31.45,31.1438,31.1517,23644.7954959776,0
+VNQI.US,D,20120416,000000,31.2581,31.2929,31.0652,31.1835,16810.121080144,0
+VNQI.US,D,20120417,000000,31.3933,31.5733,31.2462,31.4928,12060.243613107199,0
+VNQI.US,D,20120418,000000,31.4987,31.5236,31.3526,31.4719,28299.1323406624,0
+VNQI.US,D,20120419,000000,31.5236,31.5316,31.2173,31.3585,19763.8348469632,0
+VNQI.US,D,20120420,000000,31.5316,31.7434,31.457,31.632,15697.8270978144,0
+VNQI.US,D,20120423,000000,31.2034,31.2104,30.9618,31.1975,48044.864753916794,0
+VNQI.US,D,20120424,000000,31.3725,31.6051,31.3725,31.4172,14462.8388425696,0
+VNQI.US,D,20120425,000000,31.8667,31.8667,31.6857,31.8428,22852.3111758368,0
+VNQI.US,D,20120426,000000,31.7841,32.0526,31.7274,31.9919,37160.273641119995,0
+VNQI.US,D,20120427,000000,32.1013,32.1013,31.9203,32.0248,83217.8934501152,0
+VNQI.US,D,20120430,000000,32.0397,32.0397,31.8428,31.985,32750.319651503996,0
+VNQI.US,D,20120501,000000,31.9333,32.1789,31.7384,32.0118,42960.09226326719,0
+VNQI.US,D,20120502,000000,31.7702,32.0327,31.7702,32.0118,30040.988739753597,0
+VNQI.US,D,20120503,000000,32.0397,32.0397,31.7652,31.806,21492.6172661536,0
+VNQI.US,D,20120504,000000,31.7523,31.7523,31.3933,31.4242,25098.0186464896,0
+VNQI.US,D,20120507,000000,31.4033,31.6051,31.3933,31.5584,29211.293861433598,0
+VNQI.US,D,20120508,000000,31.3585,31.638,30.931,31.2531,61740.3615453856,0
+VNQI.US,D,20120509,000000,30.8097,30.9698,30.6178,30.8097,43393.544981516796,0
+VNQI.US,D,20120510,000000,31.1646,31.1646,30.8564,30.8644,32251.4970337504,0
+VNQI.US,D,20120511,000000,30.6884,30.9041,30.6436,30.6575,19531.520281033598,0
+VNQI.US,D,20120514,000000,30.2837,30.396,30.1892,30.2081,35618.549703587196,0
+VNQI.US,D,20120515,000000,30.2837,30.2837,29.9098,29.9376,53453.4696698016,0
+VNQI.US,D,20120516,000000,29.9695,29.9834,29.5926,29.6204,42386.8485291552,0
+VNQI.US,D,20120517,000000,29.6533,29.6801,29.3211,29.3321,54715.6115756096,0
+VNQI.US,D,20120518,000000,29.4902,29.5011,29.0596,29.0596,69231.752028544,0
+VNQI.US,D,20120521,000000,29.3271,29.7736,29.3271,29.7358,26773.4994553152,0
+VNQI.US,D,20120522,000000,29.869,29.9426,29.4753,29.5071,30358.787020419197,0
+VNQI.US,D,20120523,000000,29.4564,29.515,29.0666,29.4753,34186.446059068796,0
+VNQI.US,D,20120524,000000,29.6493,29.6493,29.0726,29.2416,127956.0469798912,0
+VNQI.US,D,20120525,000000,29.1869,29.3818,29.1869,29.3013,11259.7137668736,0
+VNQI.US,D,20120529,000000,29.876,29.9983,29.7159,29.9158,23729.273519952,0
+VNQI.US,D,20120530,000000,29.515,29.515,29.342,29.354,11145.0650200512,0
+VNQI.US,D,20120531,000000,29.5479,29.6533,29.2883,29.6025,38829.720305375995,0
+VNQI.US,D,20120601,000000,29.0537,29.1601,28.9194,28.9254,45993.2556002528,0
+VNQI.US,D,20120604,000000,28.9801,28.9801,28.7325,28.9254,45529.6321591552,0
+VNQI.US,D,20120605,000000,29.1123,29.1968,28.9393,29.1968,44182.0065386112,0
+VNQI.US,D,20120606,000000,29.7964,30.1415,29.694,30.1345,36631.280300518396,0
+VNQI.US,D,20120607,000000,30.5631,30.5631,30.0291,30.0291,41105.598498876796,0
+VNQI.US,D,20120608,000000,29.7895,29.9695,29.5608,29.9695,29145.9239619296,0
+VNQI.US,D,20120611,000000,30.22,30.22,29.6284,29.6344,30221.007386079997,0
+VNQI.US,D,20120612,000000,29.9098,30.2141,29.8899,30.2141,36427.125075913595,0
+VNQI.US,D,20120613,000000,30.1037,30.22,29.8621,29.8621,73714.11575299519,0
+VNQI.US,D,20120614,000000,30.1037,30.2081,29.9983,30.1822,23148.9899505088,0
+VNQI.US,D,20120615,000000,30.4368,30.6178,30.396,30.5362,29904.214796176,0
+VNQI.US,D,20120618,000000,30.6506,30.7311,30.4746,30.6963,54845.345683855994,0
+VNQI.US,D,20120619,000000,30.8982,31.2323,30.8982,31.1378,71619.2618965824,0
+VNQI.US,D,20120620,000000,31.2402,31.2979,31.0364,31.105,33893.790047443195,0
+VNQI.US,D,20120621,000000,31.0433,31.0433,30.2906,30.3095,265240.881464384,0
+VNQI.US,D,20120622,000000,30.3632,30.7092,30.3632,30.6108,35428.4741496448,0
+VNQI.US,D,20120625,000000,30.5362,30.5362,30.1484,30.3374,29094.633733087998,0
+VNQI.US,D,20120626,000000,30.5889,30.6744,30.408,30.6227,27445.300884064,0
+VNQI.US,D,20120627,000000,31.0652,31.1,30.9369,31.0702,18286.4751181728,0
+VNQI.US,D,20120628,000000,30.9618,31.0931,30.7361,31.0433,48835.3376925344,0
+VNQI.US,D,20120629,000000,31.8587,31.9522,31.4928,31.9263,70332.98341249599,0
+VNQI.US,D,20120702,000000,32.154,32.1789,31.9263,32.1789,44293.6382131488,0
+VNQI.US,D,20120703,000000,32.2177,32.4304,32.1063,32.3489,13435.022884214399,0
+VNQI.US,D,20120705,000000,32.4215,32.4215,32.0586,32.1789,91223.19191245119,0
+VNQI.US,D,20120706,000000,32.2117,32.2117,31.9005,32.1113,43733.4684589376,0
+VNQI.US,D,20120709,000000,31.9989,31.9989,31.7841,31.9462,30617.249546150397,0
+VNQI.US,D,20120710,000000,32.2047,32.2047,31.6519,31.6519,33973.2396176096,0
+VNQI.US,D,20120711,000000,31.8935,32.0794,31.8428,32.0049,16724.637365407998,0
+VNQI.US,D,20120712,000000,31.6926,31.799,31.5365,31.7205,63413.830972687996,0
+VNQI.US,D,20120713,000000,31.9333,32.2117,31.8587,32.1729,102983.73967860159,0
+VNQI.US,D,20120716,000000,32.1729,32.2375,31.9721,32.16,22308.2324738112,0
+VNQI.US,D,20120717,000000,32.6263,32.6313,32.2535,32.6045,42292.3135975648,0
+VNQI.US,D,20120718,000000,32.4971,32.7188,32.335,32.6611,56714.924809670396,0
+VNQI.US,D,20120719,000000,32.6939,32.8351,32.6055,32.8063,42057.987650111994,0
+VNQI.US,D,20120720,000000,32.4473,32.4473,32.2435,32.2783,25429.8965978176,0
+VNQI.US,D,20120723,000000,31.8149,31.9721,31.6191,31.9522,54008.6109702048,0
+VNQI.US,D,20120724,000000,31.8865,31.9005,31.5176,31.7076,27312.549703532797,0
+VNQI.US,D,20120725,000000,32.0397,32.0864,31.8149,31.9522,129338.87177709119,0
+VNQI.US,D,20120726,000000,32.5607,32.6601,32.3976,32.5866,35168.0002423904,0
+VNQI.US,D,20120727,000000,32.8153,33.219,32.7208,33.1136,26214.3353918656,0
+VNQI.US,D,20120730,000000,33.0141,33.0758,32.8849,32.9674,45530.6378499168,0
+VNQI.US,D,20120731,000000,33.0827,33.1265,32.86,32.86,69677.2730359328,0
+VNQI.US,D,20120801,000000,33.3343,33.3343,32.9744,33.0141,74575.99273568639,0
+VNQI.US,D,20120802,000000,32.8351,32.9863,32.5547,32.7198,46807.865117148795,0
+VNQI.US,D,20120803,000000,33.396,33.743,33.3532,33.563,165206.8327895552,0
+VNQI.US,D,20120806,000000,33.738,33.8275,33.6296,33.6296,70242.471243952,0
+VNQI.US,D,20120807,000000,33.8056,33.8543,33.6018,33.6754,29204.254026102397,0
+VNQI.US,D,20120808,000000,33.5421,33.6614,33.396,33.563,71084.23441141119,0
+VNQI.US,D,20120809,000000,33.5282,33.5948,33.4556,33.5014,52235.578157503995,0
+VNQI.US,D,20120810,000000,33.4755,33.559,33.3442,33.559,42820.301247404794,0
+VNQI.US,D,20120813,000000,33.5948,33.5948,33.3582,33.4795,66657.183678848,0
+VNQI.US,D,20120814,000000,33.563,33.563,33.3164,33.3681,43442.8238288352,0
+VNQI.US,D,20120815,000000,33.4496,33.4496,33.2806,33.3691,50168.883642415996,0
+VNQI.US,D,20120816,000000,33.4308,33.563,33.2945,33.4685,54267.073495936,0
+VNQI.US,D,20120817,000000,33.5948,33.5948,33.4258,33.5282,57352.5327525248,0
+VNQI.US,D,20120820,000000,33.5282,33.5282,33.2826,33.4785,49052.56689703999,0
+VNQI.US,D,20120821,000000,33.5948,33.7012,33.3741,33.4288,79088.52718298559,0
+VNQI.US,D,20120822,000000,33.4616,33.6505,33.3164,33.5749,49047.538443232,0
+VNQI.US,D,20120823,000000,33.6694,33.6694,33.3532,33.3969,43267.8336363168,0
+VNQI.US,D,20120824,000000,33.396,33.5471,33.2736,33.4685,28673.249303977598,0
+VNQI.US,D,20120827,000000,33.5809,33.5809,33.2667,33.3084,58987.7859308864,0
+VNQI.US,D,20120828,000000,33.3084,33.4019,33.2548,33.3532,43837.05460738239,0
+VNQI.US,D,20120829,000000,33.5809,33.5809,33.3363,33.3472,26743.3287324672,0
+VNQI.US,D,20120830,000000,33.1901,33.1901,32.8739,32.9296,31917.607700899196,0
+VNQI.US,D,20120831,000000,33.2398,33.8971,33.0837,33.8971,44064.340719504,0
+VNQI.US,D,20120904,000000,33.4168,33.4168,33.04,33.214,61848.976147638394,0
+VNQI.US,D,20120905,000000,33.2687,33.3015,33.0579,33.1265,68362.83521052159,0
+VNQI.US,D,20120906,000000,33.4755,33.7768,33.2886,33.7639,129726.06272030719,0
+VNQI.US,D,20120907,000000,34.1447,34.1447,34.0532,34.082,50617.421722089595,0
+VNQI.US,D,20120910,000000,34.082,34.082,33.738,33.8106,91589.2633496736,0
+VNQI.US,D,20120911,000000,34.1168,34.1576,33.9906,34.1447,25281.054365100797,0
+VNQI.US,D,20120912,000000,34.5106,34.5106,34.3267,34.4092,57036.745853382396,0
+VNQI.US,D,20120913,000000,34.4808,35.0853,34.3356,34.9382,65190.88654843519,0
+VNQI.US,D,20120914,000000,35.4393,35.5706,35.2593,35.319,272660.8679034688,0
+VNQI.US,D,20120917,000000,35.2922,35.2922,34.963,35.0316,211256.40707245757,0
+VNQI.US,D,20120918,000000,34.9988,35.0376,34.8795,34.963,88416.3089968256,0
+VNQI.US,D,20120919,000000,35.0784,35.0993,34.8984,35.0237,56349.859063209595,0
+VNQI.US,D,20120920,000000,34.8238,34.8706,34.6439,34.8656,54684.435161999994,0
+VNQI.US,D,20120921,000000,35.139,35.139,34.8656,34.8656,38206.192033183994,0
+VNQI.US,D,20120924,000000,34.8954,34.962,34.7314,34.8497,62902.94006579519,0
+VNQI.US,D,20120925,000000,35.1927,35.2961,34.6299,34.6299,45143.446906700796,0
+VNQI.US,D,20120926,000000,34.8547,34.8547,34.5514,34.6856,37315.1500184064,0
+VNQI.US,D,20120927,000000,35.0366,35.2275,34.8616,35.1321,52222.504177603194,0
+VNQI.US,D,20120928,000000,35.0993,35.0993,34.7314,34.8417,64025.2909557408,0
+VNQI.US,D,20121001,000000,35.0784,35.1927,34.8288,34.8924,135413.2439771552,0
+VNQI.US,D,20121002,000000,35.0853,35.2275,34.7731,34.8914,39778.086693564794,0
+VNQI.US,D,20121003,000000,34.8954,35.153,34.8895,35.0098,36514.6201721728,0
+VNQI.US,D,20121004,000000,35.3359,35.4174,35.1559,35.4035,41308.748032719996,0
+VNQI.US,D,20121005,000000,35.6064,35.6064,35.2892,35.2892,59932.1295560288,0
+VNQI.US,D,20121008,000000,35.1997,35.1997,35.0456,35.0853,17153.0616298496,0
+VNQI.US,D,20121009,000000,35.1241,35.1599,34.8696,34.962,82358.0278489472,0
+VNQI.US,D,20121010,000000,35.0923,35.0923,34.8626,34.9173,34083.865601385594,0
+VNQI.US,D,20121011,000000,35.2424,35.2424,35.0227,35.0555,64778.5533361792,0
+VNQI.US,D,20121012,000000,35.2464,35.2633,35.0227,35.0704,49676.095169231994,0
+VNQI.US,D,20121015,000000,35.3578,35.4453,35.1321,35.3757,93555.38878860159,0
+VNQI.US,D,20121016,000000,35.7366,35.8579,35.672,35.8321,93335.1425118112,0
+VNQI.US,D,20121017,000000,36.0469,36.1204,35.8579,36.0558,114938.38576174079,0
+VNQI.US,D,20121018,000000,35.9653,36.015,35.7675,35.8341,107197.58396970559,0
+VNQI.US,D,20121019,000000,35.8042,35.8042,35.323,35.5,67091.64208785919,0
+VNQI.US,D,20121022,000000,35.8092,35.8639,35.6352,35.853,45791.111757171195,0
+VNQI.US,D,20121023,000000,35.5328,35.5328,35.14,35.315,123445.5239141152,0
+VNQI.US,D,20121024,000000,35.7506,35.8788,35.6004,35.6541,41588.330064444795,0
+VNQI.US,D,20121025,000000,36.0409,36.0409,35.7675,35.9534,37515.2824799648,0
+VNQI.US,D,20121026,000000,35.8639,35.8639,35.6203,35.7675,50979.4703962656,0
+VNQI.US,D,20121031,000000,36.0001,36.2358,35.6143,35.8321,85502.82286047039,0
+VNQI.US,D,20121101,000000,36.0757,36.378,36.015,36.3273,117842.82068124159,0
+VNQI.US,D,20121102,000000,36.5361,36.5749,35.9793,36.1145,83087.15365110719,0
+VNQI.US,D,20121105,000000,36.197,36.2497,35.9862,36.2497,76119.7280547424,0
+VNQI.US,D,20121106,000000,36.2885,36.5152,36.1602,36.4337,90010.32885396159,0
+VNQI.US,D,20121107,000000,36.2239,36.2239,35.6949,35.9116,130835.33963035198,0
+VNQI.US,D,20121108,000000,35.9653,35.9653,35.5139,35.5328,71848.5593902272,0
+VNQI.US,D,20121109,000000,35.6004,35.7217,35.4383,35.5139,42239.0119872,0
+VNQI.US,D,20121112,000000,35.6949,35.6949,35.5139,35.5646,68955.187069104,0
+VNQI.US,D,20121113,000000,35.315,35.5467,35.2961,35.3757,56781.30039993599,0
+VNQI.US,D,20121114,000000,35.6501,35.6501,34.9909,35.1927,183070.917787856,0
+VNQI.US,D,20121115,000000,35.1868,35.329,35.1241,35.2892,58631.77140128,0
+VNQI.US,D,20121116,000000,35.2633,35.3976,35.0704,35.3757,56976.404407686394,0
+VNQI.US,D,20121119,000000,35.8241,35.9256,35.665,35.9256,94498.72672298239,0
+VNQI.US,D,20121120,000000,35.7297,35.7635,35.5537,35.7635,41161.9171815264,0
+VNQI.US,D,20121121,000000,35.7834,35.7834,35.5775,35.7227,53199.0299071168,0
+VNQI.US,D,20121123,000000,36.2308,36.3462,36.0757,36.3462,34896.4637367584,0
+VNQI.US,D,20121126,000000,36.0757,36.2974,35.9862,36.2825,77132.45865167359,0
+VNQI.US,D,20121127,000000,36.3849,36.3909,36.1562,36.1702,57569.761957030394,0
+VNQI.US,D,20121128,000000,36.1423,36.4685,36.022,36.3849,77525.6837394592,0
+VNQI.US,D,20121129,000000,36.7111,36.7528,36.556,36.7528,44889.007144015995,0
+VNQI.US,D,20121130,000000,36.8205,36.8394,36.6753,36.7727,127730.77224929279,0
+VNQI.US,D,20121203,000000,37.0909,37.0909,36.7727,36.8264,104515.40670851839,0
+VNQI.US,D,20121204,000000,36.9686,37.0104,36.8592,36.908,102397.4219645888,0
+VNQI.US,D,20121205,000000,36.9537,37.1257,36.8404,36.9408,75212.5949877792,0
+VNQI.US,D,20121206,000000,37.0979,37.1128,36.9199,37.1128,59381.011018672,0
+VNQI.US,D,20121207,000000,37.2669,37.3703,37.1794,37.3286,73617.5694398816,0
+VNQI.US,D,20121210,000000,37.4429,37.4628,37.2938,37.4429,241578.98922545917,0
+VNQI.US,D,20121211,000000,37.3753,37.4628,37.3286,37.4022,88813.55684765759,0
+VNQI.US,D,20121212,000000,37.4161,37.6587,37.3972,37.4708,147590.147718608,0
+VNQI.US,D,20121213,000000,37.4737,37.4737,37.1923,37.2997,90854.10340294399,0
+VNQI.US,D,20121214,000000,37.5503,37.6259,37.4469,37.4956,158857.9070115744,0
+VNQI.US,D,20121217,000000,37.5443,37.7621,37.5443,37.6945,128248.7029915168,0
+VNQI.US,D,20121218,000000,37.8009,37.9928,37.7024,37.965,159571.94745231039,0
+VNQI.US,D,20121219,000000,38.0445,38.0445,37.8685,37.8685,257370.34556410238,0
+VNQI.US,D,20121220,000000,36.7588,36.8523,36.549,36.8523,190959.5561218464,0
+VNQI.US,D,20121221,000000,36.4337,36.7379,36.4337,36.7091,192534.46785451198,0
+VNQI.US,D,20121224,000000,36.7946,36.7946,36.5162,36.6295,88219.19360755199,0
+VNQI.US,D,20121226,000000,37.1725,37.1725,36.7021,36.8205,126235.31008679359,0
+VNQI.US,D,20121227,000000,36.9885,37.0024,36.6703,36.9348,173914.103403488,0
+VNQI.US,D,20121228,000000,36.731,36.8145,36.6644,36.7091,172231.58275933118,0
+VNQI.US,D,20121231,000000,36.8394,37.3564,36.8075,37.2818,226156.72139632318,0
+VNQI.US,D,20130102,000000,37.6796,37.8436,37.5931,37.8436,234510.9945529344,0
+VNQI.US,D,20130103,000000,37.599,37.6468,37.3564,37.5175,1102966.2005157599,0
+VNQI.US,D,20130104,000000,37.3286,37.5473,37.3087,37.4956,233417.8086950752,0
+VNQI.US,D,20130107,000000,37.4628,37.5642,37.3833,37.5642,309143.30597127037,0
+VNQI.US,D,20130108,000000,37.3286,37.3286,37.0144,37.1257,288357.6893105216,0
+VNQI.US,D,20130109,000000,37.5374,37.5861,37.4628,37.5095,263495.0023022464,0
+VNQI.US,D,20130110,000000,37.7899,37.8625,37.5782,37.8148,156452.2947098272,0
+VNQI.US,D,20130111,000000,37.613,37.6527,37.4628,37.5782,164336.91028077118,0
+VNQI.US,D,20130114,000000,37.783,37.783,37.5782,37.6647,243780.44630260157,0
+VNQI.US,D,20130115,000000,37.6945,37.8088,37.6378,37.7223,302025.0267606656,0
+VNQI.US,D,20130116,000000,37.6587,37.7551,37.5603,37.7432,124120.34241514879,0
+VNQI.US,D,20130117,000000,37.7671,37.8765,37.613,37.7363,207184.3651787392,0
+VNQI.US,D,20130118,000000,37.7432,37.7621,37.5642,37.7005,213868.18598033278,0
+VNQI.US,D,20130122,000000,37.7671,37.7671,37.5702,37.6796,285349.668242576,0
+VNQI.US,D,20130123,000000,37.6378,37.6378,37.4509,37.5095,222597.58179102078,0
+VNQI.US,D,20130124,000000,37.7432,37.8148,37.5821,37.6378,170520.90277384958,0
+VNQI.US,D,20130125,000000,37.6527,37.7551,37.5443,37.6736,183409.8355745152,0
+VNQI.US,D,20130128,000000,37.6945,37.7363,37.4708,37.4956,331688.8814648192,0
+VNQI.US,D,20130129,000000,37.6796,37.7621,37.5712,37.7432,112520.70517085439,0
+VNQI.US,D,20130130,000000,37.9192,38.0266,37.8685,37.9123,119626.91609232,0
+VNQI.US,D,20130131,000000,37.957,38.0117,37.8257,37.8854,234236.44097501758,0
+VNQI.US,D,20130201,000000,38.0047,38.0723,37.8287,37.9928,160704.355249872,0
+VNQI.US,D,20130204,000000,37.8576,37.8576,37.3644,37.4509,213676.09904486718,0
+VNQI.US,D,20130205,000000,37.5255,37.5255,37.3286,37.4817,210199.426082016,0
+VNQI.US,D,20130206,000000,37.3644,37.4708,37.254,37.4708,198975.91718256,0
+VNQI.US,D,20130207,000000,37.3972,37.4549,36.9537,37.1556,169735.45828904,0
+VNQI.US,D,20130208,000000,37.1556,37.4101,37.1556,37.3703,191703.7672854304,0
+VNQI.US,D,20130211,000000,37.4509,37.4628,37.3087,37.437,149891.1681811488,0
+VNQI.US,D,20130212,000000,37.4429,37.5314,37.3087,37.4708,108756.40465018559,0
+VNQI.US,D,20130213,000000,37.7273,37.7273,37.5255,37.599,140263.690520352,0
+VNQI.US,D,20130214,000000,37.4558,37.5255,37.3992,37.4817,137370.3181992288,0
+VNQI.US,D,20130215,000000,37.5861,37.5861,37.3286,37.3972,161418.39569060798,0
+VNQI.US,D,20130219,000000,37.6527,37.7363,37.613,37.7223,173731.0676848768,0
+VNQI.US,D,20130220,000000,37.7671,37.7671,37.3226,37.3425,361454.3109358944,0
+VNQI.US,D,20130221,000000,37.2858,37.2997,36.9537,37.0621,209614.1140587648,0
+VNQI.US,D,20130222,000000,37.3703,37.3703,37.0621,37.2132,231932.403440192,0
+VNQI.US,D,20130225,000000,37.5563,37.5563,36.8016,36.8016,95379.71183014399,0
+VNQI.US,D,20130226,000000,37.1257,37.4022,37.0899,37.254,156416.0898424096,0
+VNQI.US,D,20130227,000000,37.4708,37.8914,37.4022,37.8576,133674.4046503488,0
+VNQI.US,D,20130228,000000,37.8973,38.1479,37.8506,37.8506,164442.5078107392,0
+VNQI.US,D,20130301,000000,38.0863,38.1608,37.9242,38.1161,121761.99757919679,0
+VNQI.US,D,20130304,000000,38.0266,38.0942,37.8765,38.0664,595263.333337232,0
+VNQI.US,D,20130305,000000,38.1608,38.2324,38.0863,38.1608,261843.65807169917,0
+VNQI.US,D,20130306,000000,38.4194,38.4194,38.2135,38.3169,149616.61460323198,0
+VNQI.US,D,20130307,000000,38.5178,38.5178,38.3597,38.3975,165759.9627084352,0
+VNQI.US,D,20130308,000000,38.4253,38.4651,38.2324,38.4263,124834.38285588479,0
+VNQI.US,D,20130311,000000,38.4393,38.4442,38.2573,38.3458,87160.2012355872,0
+VNQI.US,D,20130312,000000,38.2692,38.3249,38.0117,38.0574,153965.2214563904,0
+VNQI.US,D,20130313,000000,38.0505,38.0505,37.8436,37.9311,185990.4380687808,0
+VNQI.US,D,20130314,000000,38.2364,38.4253,38.2066,38.4253,64058.4787508736,0
+VNQI.US,D,20130315,000000,38.4253,38.4253,38.2772,38.3766,87088.7971915136,0
+VNQI.US,D,20130318,000000,38.0793,38.2772,37.965,38.0664,149847.9234784,0
+VNQI.US,D,20130319,000000,38.0942,38.0942,37.6378,37.7949,122259.81450618879,0
+VNQI.US,D,20130320,000000,38.2006,38.2145,38.0664,38.135,132815.5447399424,0
+VNQI.US,D,20130321,000000,37.9978,38.0723,37.8238,37.8576,171310.37002170557,0
+VNQI.US,D,20130322,000000,38.0942,38.2772,38.0942,38.2364,102317.9723944224,0
+VNQI.US,D,20130325,000000,38.5735,38.5735,38.1012,38.2066,113105.011503344,0
+VNQI.US,D,20130326,000000,38.4512,38.6829,38.4164,38.6829,128380.4484812864,0
+VNQI.US,D,20130327,000000,38.7753,38.9056,38.6441,38.8937,185866.73810510398,0
+VNQI.US,D,20130328,000000,38.7982,38.8738,38.6749,38.8738,158272.5949883232,0
+VNQI.US,D,20130401,000000,38.2772,38.5456,38.0127,38.0664,153680.61097085758,0
+VNQI.US,D,20130402,000000,38.7614,38.9404,38.6749,38.8022,162693.6115763168,0
+VNQI.US,D,20130403,000000,38.9404,38.9603,38.4353,38.4939,144780.2477306976,0
+VNQI.US,D,20130404,000000,39.1283,39.2924,39.0627,39.2924,120834.7506970016,0
+VNQI.US,D,20130405,000000,39.3531,39.8164,39.2844,39.8015,164365.069622096,0
+VNQI.US,D,20130408,000000,39.8283,39.9845,39.6573,39.9845,125435.78593132159,0
+VNQI.US,D,20130409,000000,39.6732,39.9099,39.4952,39.8353,152527.0836673024,0
+VNQI.US,D,20130410,000000,40.065,40.2559,39.9685,40.1813,229788.27073646078,0
+VNQI.US,D,20130411,000000,40.2559,40.411,40.1863,40.3086,210236.63664019518,0
+VNQI.US,D,20130412,000000,40.6536,40.7063,40.4329,40.6387,141374.97881191998,0
+VNQI.US,D,20130415,000000,40.3235,40.3235,39.707,39.7389,197899.828067648,0
+VNQI.US,D,20130416,000000,40.412,40.4707,40.0909,40.4389,100677.6907622528,0
+VNQI.US,D,20130417,000000,40.3345,40.3345,39.8403,40.0769,154151.27424728638,0
+VNQI.US,D,20130418,000000,40.2887,40.2887,39.9715,40.0372,119585.68277109439,0
+VNQI.US,D,20130419,000000,40.7272,40.8396,40.6447,40.8108,169409.61448228158,0
+VNQI.US,D,20130422,000000,40.7272,40.7849,40.4647,40.7083,154233.7408897376,0
+VNQI.US,D,20130423,000000,40.599,40.759,40.4965,40.7272,92451.1403323648,0
+VNQI.US,D,20130424,000000,40.7769,41.0603,40.7769,40.9738,113603.83412109759,0
+VNQI.US,D,20130425,000000,41.2085,41.292,41.0723,41.1568,102472.8487717088,0
+VNQI.US,D,20130426,000000,40.9311,41.0096,40.7481,40.8635,144957.24930473918,0
+VNQI.US,D,20130429,000000,41.2284,41.3805,41.0603,41.3805,133230.89502448318,0
+VNQI.US,D,20130430,000000,41.479,41.5814,41.2711,41.5416,207877.2861134816,0
+VNQI.US,D,20130501,000000,41.6907,41.6907,41.292,41.3656,163853.17302444158,0
+VNQI.US,D,20130502,000000,41.5883,41.6738,41.4133,41.6042,829325.7898104928,0
+VNQI.US,D,20130503,000000,41.6828,42.0716,41.6768,42.0348,210349.27400549437,0
+VNQI.US,D,20130506,000000,42.0348,42.0348,41.8737,41.9881,197916.9248105952,0
+VNQI.US,D,20130507,000000,41.8737,41.9572,41.7315,41.8817,237687.97166882877,0
+VNQI.US,D,20130508,000000,41.8677,41.9214,41.7315,41.9075,109438.2629865504,0
+VNQI.US,D,20130509,000000,41.6907,41.7852,41.3378,41.4471,142867.42390213438,0
+VNQI.US,D,20130510,000000,41.3805,41.3805,41.1826,41.3218,199817.6803500192,0
+VNQI.US,D,20130513,000000,41.0862,41.1081,40.952,41.0534,147457.39653807678,0
+VNQI.US,D,20130514,000000,40.7272,40.8436,40.242,40.7988,419159.84114574076,0
+VNQI.US,D,20130515,000000,40.4985,40.5791,40.3166,40.4647,266517.1030408544,0
+VNQI.US,D,20130516,000000,40.418,40.5443,40.3086,40.4568,111075.52754643519,0
+VNQI.US,D,20130517,000000,40.6536,40.9589,40.5582,40.9589,111824.76716382719,0
+VNQI.US,D,20130520,000000,41.0922,41.1478,40.9987,41.1389,167397.22726831998,0
+VNQI.US,D,20130521,000000,40.8784,40.938,40.6258,40.8555,204818.980507456,0
+VNQI.US,D,20130522,000000,40.769,40.9261,40.0312,40.1813,366234.3591257792,0
+VNQI.US,D,20130523,000000,39.1283,39.2924,38.4442,39.2775,320111.36941727996,0
+VNQI.US,D,20130524,000000,38.9006,38.9006,38.6451,38.8022,192603.8605170624,0
+VNQI.US,D,20130528,000000,39.3729,39.4485,38.9692,39.0846,196316.8708088896,0
+VNQI.US,D,20130529,000000,38.7097,38.7097,38.2623,38.3766,310403.43649555516,0
+VNQI.US,D,20130530,000000,38.1867,38.1867,37.9401,37.9898,375695.897810912,0
+VNQI.US,D,20130531,000000,37.8327,37.9083,37.3654,37.3892,293013.031845968,0
+VNQI.US,D,20130603,000000,37.2818,37.3972,37.0034,37.3703,390452.39835586876,0
+VNQI.US,D,20130604,000000,37.8287,38.0405,37.5026,37.6587,183177.52100858558,0
+VNQI.US,D,20130605,000000,37.3425,37.3425,36.6992,36.7091,344423.94357895997,0
+VNQI.US,D,20130606,000000,36.7021,36.8523,36.373,36.8244,229342.74972907198,0
+VNQI.US,D,20130607,000000,37.2997,37.5095,36.9448,37.5026,238544.820197712,0
+VNQI.US,D,20130610,000000,37.2818,37.2818,36.9279,36.9279,141236.1934868192,0
+VNQI.US,D,20130611,000000,36.1204,36.1771,35.8848,35.9196,293199.08463686396,0
+VNQI.US,D,20130612,000000,36.1075,36.2308,35.674,35.6809,246970.49739839678,0
+VNQI.US,D,20130613,000000,35.9116,36.5629,35.8987,36.549,142557.6711475616,0
+VNQI.US,D,20130614,000000,36.6445,36.8274,36.4267,36.5361,86224.9088272992,0
+VNQI.US,D,20130617,000000,36.7658,36.9537,36.5888,36.7021,153827.4418220512,0
+VNQI.US,D,20130618,000000,36.7877,37.1257,36.7877,37.0621,125690.2256940064,0
+VNQI.US,D,20130619,000000,36.9617,37.1337,36.1841,36.1841,210799.8234666912,0
+VNQI.US,D,20130620,000000,35.3021,35.3498,34.3197,34.4937,271814.07628220157,0
+VNQI.US,D,20130621,000000,34.7731,34.9431,34.3833,34.8,227534.51773971517,0
+VNQI.US,D,20130624,000000,34.2143,34.4112,33.7877,34.2461,305054.1673346048,0
+VNQI.US,D,20130625,000000,34.5215,34.8368,34.3436,34.7771,233414.7916227904,0
+VNQI.US,D,20130626,000000,35.0774,35.2265,34.9422,35.1112,180720.6184779968,0
+VNQI.US,D,20130627,000000,35.665,36.0091,35.665,35.9604,132631.5033305696,0
+VNQI.US,D,20130628,000000,36.1145,36.3929,35.9872,36.2447,181524.1653965152,0
+VNQI.US,D,20130701,000000,36.4078,36.4078,36.1284,36.1712,159271.245914592,0
+VNQI.US,D,20130702,000000,36.4436,36.6246,36.1443,36.3114,105763.46894366399,0
+VNQI.US,D,20130703,000000,36.1085,36.4207,36.0628,36.2785,101070.9158500384,0
+VNQI.US,D,20130705,000000,36.0956,36.6524,36.0847,36.3462,114019.18440563839,0
+VNQI.US,D,20130708,000000,36.2368,36.3342,36.0349,36.1284,121158.58312223679,0
+VNQI.US,D,20130709,000000,36.2328,36.4436,36.198,36.3482,85380.1285875552,0
+VNQI.US,D,20130710,000000,36.2746,36.3989,36.1224,36.1364,122892.3939952352,0
+VNQI.US,D,20130711,000000,37.0641,37.5831,36.9636,37.5831,100483.59244526399,0
+VNQI.US,D,20130712,000000,37.2093,37.25,37.0064,37.1088,96507.0911738976,0
+VNQI.US,D,20130715,000000,37.3524,37.5414,37.2441,37.5414,104744.7042021632,0
+VNQI.US,D,20130716,000000,37.3743,37.4091,37.2093,37.2639,126254.418211264,0
+VNQI.US,D,20130717,000000,37.5145,37.5145,37.2779,37.4479,177964.0201004512,0
+VNQI.US,D,20130718,000000,37.4479,37.4787,37.2908,37.3256,130383.78447839359,0
+VNQI.US,D,20130719,000000,37.427,37.4439,37.2779,37.421,127597.015378,0
+VNQI.US,D,20130722,000000,37.4728,37.6627,37.4022,37.598,116195.4992137408,0
+VNQI.US,D,20130723,000000,37.6845,37.8675,37.5473,37.7333,122496.1518351648,0
+VNQI.US,D,20130724,000000,37.7333,37.7522,37.2769,37.4141,102849.9828073088,0
+VNQI.US,D,20130725,000000,37.1516,37.5414,37.1516,37.5294,185168.7887165536,0
+VNQI.US,D,20130726,000000,37.3256,37.3485,37.0114,37.3455,78234.69572638719,0
+VNQI.US,D,20130729,000000,37.1019,37.1516,36.9438,37.0114,89107.2185500448,0
+VNQI.US,D,20130730,000000,37.0064,37.072,36.6922,36.7817,66208.6455991744,0
+VNQI.US,D,20130731,000000,36.7041,36.896,36.4744,36.6793,166376.45114529599,0
+VNQI.US,D,20130801,000000,37.0193,37.3395,37.0193,37.2281,151492.22787361598,0
+VNQI.US,D,20130802,000000,37.2908,37.4399,37.1675,37.4012,122554.4818993376,0
+VNQI.US,D,20130805,000000,37.4867,37.4867,37.3176,37.3783,87960.73108182079,0
+VNQI.US,D,20130806,000000,37.5215,37.6845,37.3654,37.4141,184048.44920813118,0
+VNQI.US,D,20130807,000000,37.2162,37.2281,37.0452,37.0869,87849.0994072832,0
+VNQI.US,D,20130808,000000,37.3674,37.6348,37.246,37.5016,51705.579126140794,0
+VNQI.US,D,20130809,000000,37.4867,37.6696,37.2779,37.5414,77101.282238064,0
+VNQI.US,D,20130812,000000,37.3256,37.427,37.2102,37.2441,76431.4921908384,0
+VNQI.US,D,20130813,000000,37.4141,37.5553,37.2958,37.4061,389143.99467502715,0
+VNQI.US,D,20130814,000000,37.434,37.5473,37.434,37.4588,58130.9374020032,0
+VNQI.US,D,20130815,000000,37.1088,37.1367,36.8841,37.0869,80860.5543049248,0
+VNQI.US,D,20130816,000000,37.1953,37.25,37.0064,37.0512,95116.22085060479,0
+VNQI.US,D,20130819,000000,36.9875,37.0243,36.6117,36.6584,155031.2536636864,0
+VNQI.US,D,20130820,000000,36.5977,36.6653,36.5072,36.5371,106114.45501946239,0
+VNQI.US,D,20130821,000000,36.3601,36.379,35.9315,35.9802,130170.57803693438,0
+VNQI.US,D,20130822,000000,36.2447,36.2447,35.9872,36.0349,87892.34411003199,0
+VNQI.US,D,20130823,000000,36.1572,36.3651,36.0906,36.3482,233347.41034176317,0
+VNQI.US,D,20130826,000000,36.3352,36.379,36.1513,36.198,115266.24095002239,0
+VNQI.US,D,20130827,000000,35.7088,35.8241,35.503,35.5527,116307.13088827839,0
+VNQI.US,D,20130828,000000,35.6004,35.7665,35.5169,35.5964,57946.895992630394,0
+VNQI.US,D,20130829,000000,35.6471,35.8042,35.6103,35.6611,82333.8912706688,0
+VNQI.US,D,20130830,000000,35.7635,35.8997,35.5925,35.6471,73039.2972519616,0
+VNQI.US,D,20130903,000000,36.1652,36.3959,35.9753,36.1095,98716.59377713279,0
+VNQI.US,D,20130904,000000,36.2338,36.4774,36.1523,36.4098,108805.683497504,0
+VNQI.US,D,20130905,000000,36.3143,36.4168,36.2338,36.4098,169526.27461062718,0
+VNQI.US,D,20130906,000000,36.368,36.5987,36.207,36.38,106493.60043658559,0
+VNQI.US,D,20130909,000000,37.0591,37.3176,36.6723,37.3176,90414.6165401248,0
+VNQI.US,D,20130910,000000,37.5951,37.7024,37.4718,37.6736,163810.93401245438,0
+VNQI.US,D,20130911,000000,37.5414,37.78,37.4539,37.78,276751.012230896,0
+VNQI.US,D,20130912,000000,37.609,37.6239,37.4499,37.4728,121992.3007636032,0
+VNQI.US,D,20130913,000000,37.5871,37.6885,37.4568,37.6736,521899.19796927355,0
+VNQI.US,D,20130916,000000,38.0435,38.4184,37.7452,37.9848,155385.2568117696,0
+VNQI.US,D,20130917,000000,38.0087,38.1499,37.9888,38.0982,118033.9019259456,0
+VNQI.US,D,20130918,000000,38.1579,39.2725,38.0226,39.2665,191067.16503333757,0
+VNQI.US,D,20130919,000000,39.5509,39.6116,39.3411,39.4972,118557.86681273919,0
+VNQI.US,D,20130920,000000,39.546,39.546,38.8738,38.8738,214997.5767056096,0
+VNQI.US,D,20130923,000000,38.9136,39.0557,38.7485,38.9991,109658.50926334079,0
+VNQI.US,D,20130924,000000,38.7545,38.8788,38.5725,38.6898,111607.53795932159,0
+VNQI.US,D,20130925,000000,38.6133,39.0398,38.5039,38.5795,176455.4839580512,0
+VNQI.US,D,20130926,000000,38.6819,38.8579,38.5795,38.6968,149454.6983906144,0
+VNQI.US,D,20130927,000000,38.6441,38.7485,38.5944,38.7306,227774.87783173757,0
+VNQI.US,D,20130930,000000,38.3567,38.6003,38.1499,38.5725,224687.40719362558,0
+VNQI.US,D,20131001,000000,38.7356,38.7614,38.4711,38.6968,193366.17411435518,0
+VNQI.US,D,20131002,000000,38.5586,38.7087,38.3637,38.7087,221893.5982579008,0
+VNQI.US,D,20131003,000000,38.6819,38.6819,38.1966,38.3498,109107.39072598399,0
+VNQI.US,D,20131004,000000,38.5039,38.5516,38.3637,38.5168,80726.79743363199,0
+VNQI.US,D,20131007,000000,38.1966,38.1966,37.8705,38.0007,118814.3179569472,0
+VNQI.US,D,20131008,000000,38.1439,38.2613,37.8804,38.0226,142359.55006752638,0
+VNQI.US,D,20131009,000000,38.5397,38.653,38.3209,38.5586,8178421.087110108,0
+VNQI.US,D,20131010,000000,38.8181,39.2218,38.8181,39.18,254240.6359140032,0
+VNQI.US,D,20131011,000000,39.006,39.2665,38.9006,39.2327,541274.8361822591,0
+VNQI.US,D,20131014,000000,39.0766,39.4445,38.8738,39.3948,227774.87783173757,0
+VNQI.US,D,20131015,000000,39.0905,39.0905,38.8251,38.9404,177627.11369531517,0
+VNQI.US,D,20131016,000000,39.1234,39.3073,38.9334,39.2506,130724.713646576,0
+VNQI.US,D,20131017,000000,39.4167,39.7031,39.3222,39.6683,140574.4489656864,0
+VNQI.US,D,20131018,000000,39.884,40.061,39.7776,39.9417,79106.6296166944,0
+VNQI.US,D,20131021,000000,39.6275,39.9198,39.6275,39.8443,159075.13621608,0
+VNQI.US,D,20131022,000000,39.9546,40.2032,39.9119,40.1445,104551.611575936,0
+VNQI.US,D,20131023,000000,39.7488,39.7806,39.5102,39.6613,95288.19397083839,0
+VNQI.US,D,20131024,000000,39.8781,39.8781,39.6066,39.6613,161604.448481504,0
+VNQI.US,D,20131025,000000,39.7538,39.7697,39.6195,39.6901,73081.5362639488,0
+VNQI.US,D,20131028,000000,39.6553,39.715,39.546,39.5718,177338.48044673598,0
+VNQI.US,D,20131029,000000,39.6901,39.7031,39.5629,39.6901,122779.75662993599,0
+VNQI.US,D,20131030,000000,39.5857,39.6901,39.2864,39.5022,119401.64136172159,0
+VNQI.US,D,20131031,000000,39.54,39.54,39.2795,39.3411,78127.086814896,0
+VNQI.US,D,20131101,000000,39.2506,39.3143,39.006,39.1582,95727.68083365759,0
+VNQI.US,D,20131104,000000,39.2864,39.2994,39.0687,39.2864,124845.44545426239,0
+VNQI.US,D,20131105,000000,38.9663,39.015,38.8181,38.9275,84994.9490258624,0
+VNQI.US,D,20131106,000000,39.0398,39.1035,38.8867,38.9205,124697.60891230719,0
+VNQI.US,D,20131107,000000,38.9275,38.9275,38.3706,38.3945,137637.8319418144,0
+VNQI.US,D,20131108,000000,38.4164,38.5795,38.2613,38.5675,114697.01997895679,0
+VNQI.US,D,20131111,000000,38.5039,38.5168,38.3875,38.4243,73379.22072938239,0
+VNQI.US,D,20131112,000000,38.492,38.492,38.2275,38.3498,91314.7097717568,0
+VNQI.US,D,20131113,000000,38.2851,38.5864,38.0843,38.5725,102046.4358887904,0
+VNQI.US,D,20131114,000000,38.6968,38.7753,38.5317,38.66,672883.5520082816,0
+VNQI.US,D,20131115,000000,39.1432,39.3272,38.9136,39.2864,318504.27558024315,0
+VNQI.US,D,20131118,000000,39.355,39.4386,39.18,39.2218,174940.9136710816,0
+VNQI.US,D,20131119,000000,39.1104,39.1104,38.837,38.9881,175725.35246512957,0
+VNQI.US,D,20131120,000000,38.9275,38.9275,38.4969,38.5108,72054.72599635519,0
+VNQI.US,D,20131121,000000,38.4243,38.492,38.2802,38.4373,89551.73386667199,0
+VNQI.US,D,20131122,000000,38.4243,38.5516,38.3358,38.5397,85139.7684955328,0
+VNQI.US,D,20131125,000000,38.3567,38.3567,38.0843,38.0902,217482.63857752318,0
+VNQI.US,D,20131126,000000,38.0157,38.2225,38.0087,38.1837,145078.9378868928,0
+VNQI.US,D,20131127,000000,38.3567,38.4373,38.1837,38.4373,83521.6120601184,0
+VNQI.US,D,20131129,000000,38.4432,38.5675,38.2672,38.2851,59721.940186854394,0
+VNQI.US,D,20131202,000000,38.2543,38.2543,37.8605,37.9262,118664.4700334688,0
+VNQI.US,D,20131203,000000,37.8387,37.8456,37.5951,37.7432,106830.5068417216,0
+VNQI.US,D,20131204,000000,37.5732,37.7372,37.426,37.6965,207041.557090592,0
+VNQI.US,D,20131205,000000,37.5523,37.5523,37.3485,37.3892,157045.65225917118,0
+VNQI.US,D,20131206,000000,37.5453,37.8029,37.4379,37.779,192046.70783513598,0
+VNQI.US,D,20131209,000000,37.6478,37.6478,37.4827,37.5662,153372.869597808,0
+VNQI.US,D,20131210,000000,37.5274,37.6199,37.426,37.602,98508.41578948159,0
+VNQI.US,D,20131211,000000,37.4976,37.4976,37.0621,37.1178,219392.4453338016,0
+VNQI.US,D,20131212,000000,37.0621,37.0899,36.8582,36.9835,91607.3657833824,0
+VNQI.US,D,20131213,000000,37.077,37.077,36.8115,37.0492,123179.01586229118,0
+VNQI.US,D,20131216,000000,36.8791,37.2132,36.8791,37.0362,228808.72793466237,0
+VNQI.US,D,20131217,000000,37.0621,37.083,36.6087,36.8016,359378.56520395196,0
+VNQI.US,D,20131218,000000,36.9259,37.3355,36.7369,37.1257,546717.6345840384,0
+VNQI.US,D,20131219,000000,37.1506,37.1705,36.8652,37.1705,235324.59837906878,0
+VNQI.US,D,20131220,000000,37.2878,37.3604,37.1148,37.3107,199184.0951702112,0
+VNQI.US,D,20131223,000000,37.5274,37.5752,37.3942,37.436,510857.71909766714,0
+VNQI.US,D,20131224,000000,37.4708,37.4708,37.26,37.2948,137298.9141551552,0
+VNQI.US,D,20131226,000000,37.3783,37.5821,37.3743,37.5821,348752.43661688635,0
+VNQI.US,D,20131227,000000,37.8138,37.8138,37.5334,37.7154,236769.776003488,0
+VNQI.US,D,20131230,000000,37.8138,38.0564,37.7154,37.9898,266334.0673222432,0
+VNQI.US,D,20131231,000000,37.9749,38.2414,37.8765,38.1489,288041.90241137915,0
+VNQI.US,D,20140102,000000,37.959,37.9828,37.4708,37.5682,251714.34072086398,0
+VNQI.US,D,20140103,000000,37.6249,37.7154,37.5225,37.598,125901.4207539424,0
+VNQI.US,D,20140106,000000,37.5901,37.6179,37.4071,37.4708,522813.370871568,0
+VNQI.US,D,20140107,000000,37.604,37.604,37.4708,37.5334,105302.8625748512,0
+VNQI.US,D,20140108,000000,37.604,37.604,37.4071,37.4897,174780.00314922558,0
+VNQI.US,D,20140109,000000,37.4976,37.5036,37.3743,37.4817,94925.1396059008,0
+VNQI.US,D,20140110,000000,37.6587,37.8854,37.5115,37.8566,125097.87383542399,0
+VNQI.US,D,20140113,000000,37.8138,37.8407,37.4012,37.4817,196989.6779284,0
+VNQI.US,D,20140114,000000,37.4976,37.7303,37.4708,37.7154,159374.8320630368,0
+VNQI.US,D,20140115,000000,37.8138,37.8506,37.6368,37.7303,311888.8417504384,0
+VNQI.US,D,20140116,000000,37.6458,37.6517,37.5404,37.6458,126242.34992212479,0
+VNQI.US,D,20140117,000000,37.8138,37.9331,37.7432,37.7919,93680.09444304,0
+VNQI.US,D,20140121,000000,37.959,37.959,37.6179,37.7641,146090.6627930624,0
+VNQI.US,D,20140122,000000,37.959,37.9679,37.8208,37.9411,175081.71037770557,0
+VNQI.US,D,20140123,000000,37.61,37.6368,37.254,37.4012,183934.80615207038,0
+VNQI.US,D,20140124,000000,37.2828,37.3306,36.6992,36.7041,565657.8086972511,0
+VNQI.US,D,20140127,000000,36.8602,36.895,36.3571,36.6007,202789.4965505472,0
+VNQI.US,D,20140128,000000,36.8264,37.2112,36.6514,37.2112,169224.5673821472,0
+VNQI.US,D,20140129,000000,36.545,36.5599,36.2577,36.3143,249340.91052348798,0
+VNQI.US,D,20140130,000000,36.4814,36.6644,36.4058,36.6007,281041.2890198816,0
+VNQI.US,D,20140131,000000,36.0081,36.3223,35.9087,36.1165,251968.7804835488,0
+VNQI.US,D,20140203,000000,36.197,36.197,35.4692,35.4692,234636.7058981344,0
+VNQI.US,D,20140204,000000,35.8589,36.1543,35.8102,36.1105,358245.1517156288,0
+VNQI.US,D,20140205,000000,36.0976,36.1473,35.8569,36.1165,217401.17762583357,0
+VNQI.US,D,20140206,000000,36.3143,36.6375,36.1612,36.6007,249061.32849176318,0
+VNQI.US,D,20140207,000000,36.6574,36.9736,36.6375,36.9577,160781.7934385152,0
+VNQI.US,D,20140210,000000,36.6574,36.8264,36.6465,36.735,267765.165276,0
+VNQI.US,D,20140211,000000,37.0422,37.3852,36.9815,37.3445,264299.5549115264,0
+VNQI.US,D,20140212,000000,37.4897,37.5036,37.3465,37.423,153852.58409109118,0
+VNQI.US,D,20140213,000000,37.0551,37.4558,36.9736,37.3674,121557.842354592,0
+VNQI.US,D,20140214,000000,37.3674,37.5682,37.3107,37.4897,75457.9835336096,0
+VNQI.US,D,20140218,000000,37.6706,37.7979,37.598,37.6517,185192.92529483198,0
+VNQI.US,D,20140219,000000,37.779,37.8506,37.5046,37.5334,108057.44957087359,0
+VNQI.US,D,20140220,000000,37.6458,37.7989,37.4976,37.7581,279266.2448256576,0
+VNQI.US,D,20140221,000000,37.779,37.8287,37.6517,37.7005,96191.3042747552,0
+VNQI.US,D,20140224,000000,37.5046,37.8277,37.4817,37.6796,172096.8201972768,0
+VNQI.US,D,20140225,000000,37.7154,37.7154,37.3942,37.436,117597.43213541119,0
+VNQI.US,D,20140226,000000,37.61,37.61,37.2948,37.3743,129722.03995726079,0
+VNQI.US,D,20140227,000000,37.2033,37.5752,37.2033,37.5404,94279.4861369536,0
+VNQI.US,D,20140228,000000,37.5115,37.7482,37.4708,37.5543,114232.39084709759,0
+VNQI.US,D,20140303,000000,37.3783,37.3783,36.9448,37.084,127312.4048924672,0
+VNQI.US,D,20140304,000000,37.6647,37.8417,37.6318,37.7372,141442.3600929472,0
+VNQI.US,D,20140305,000000,37.8506,37.8506,37.6706,37.7581,62874.780724470394,0
+VNQI.US,D,20140306,000000,38.0654,38.3339,37.8685,38.2324,114266.58433299199,0
+VNQI.US,D,20140307,000000,38.1837,38.2623,37.9252,38.0435,117887.07107475199,0
+VNQI.US,D,20140310,000000,37.8765,37.8765,37.6458,37.8417,150613.2541479776,0
+VNQI.US,D,20140311,000000,37.7372,37.8615,37.426,37.4747,116712.4242652032,0
+VNQI.US,D,20140312,000000,37.1387,37.4071,37.1217,37.3674,143659.9082222752,0
+VNQI.US,D,20140313,000000,37.4558,37.4558,36.6922,36.8125,122218.58118496319,0
+VNQI.US,D,20140314,000000,36.8891,37.0283,36.8006,36.91,160862.24869944318,0
+VNQI.US,D,20140317,000000,37.1148,37.3385,37.084,37.2948,136646.2208508768,0
+VNQI.US,D,20140318,000000,37.4419,37.5046,37.1605,37.436,130986.193244592,0
+VNQI.US,D,20140319,000000,37.3236,37.428,36.901,36.9517,149457.71546289918,0
+VNQI.US,D,20140320,000000,36.5798,36.7031,36.383,36.5938,250757.92880658238,0
+VNQI.US,D,20140321,000000,36.8602,37.0919,36.8016,36.8205,69753.7055338144,0
+VNQI.US,D,20140324,000000,37.0362,37.1148,36.7121,36.8055,95063.92493100159,0
+VNQI.US,D,20140325,000000,37.0919,37.2431,36.9627,37.084,217718.9759064992,0
+VNQI.US,D,20140326,000000,37.3604,37.3604,36.9577,37.0213,170654.65964514238,0
+VNQI.US,D,20140327,000000,37.254,37.4151,37.2033,37.3743,243648.700812832,0
+VNQI.US,D,20140328,000000,37.5404,37.8138,37.5404,37.6875,100233.17544562559,0
+VNQI.US,D,20140331,000000,37.9898,37.9948,37.8615,37.8615,88818.58530146559,0
+VNQI.US,D,20140401,000000,38.1648,38.1648,38.0177,38.1161,160512.2683144064,0
+VNQI.US,D,20140402,000000,38.2961,38.5407,38.2961,38.5128,115374.85555227518,0
+VNQI.US,D,20140403,000000,38.5407,38.5407,38.2324,38.4025,130099.17399286079,0
+VNQI.US,D,20140404,000000,38.5685,38.7246,38.2792,38.3776,202463.65274378879,0
+VNQI.US,D,20140407,000000,38.5128,38.6043,38.2414,38.4243,128269.8224975104,0
+VNQI.US,D,20140408,000000,38.5407,38.666,38.4512,38.5268,171315.3984755136,0
+VNQI.US,D,20140409,000000,38.7037,38.9136,38.5178,38.9056,122350.32667473279,0
+VNQI.US,D,20140410,000000,38.829,38.8628,38.3348,38.3687,173169.89223990397,0
+VNQI.US,D,20140411,000000,38.3746,38.4969,38.2185,38.311,105751.4006545248,0
+VNQI.US,D,20140414,000000,38.4293,38.5277,38.3209,38.4939,98427.9605285536,0
+VNQI.US,D,20140415,000000,38.479,38.479,37.96,38.3687,166744.5339640416,0
+VNQI.US,D,20140416,000000,38.5834,38.7037,38.4641,38.652,111078.54461871999,0
+VNQI.US,D,20140417,000000,38.8509,38.9334,38.7435,38.9334,113067.8009451648,0
+VNQI.US,D,20140421,000000,38.829,38.9275,38.6391,38.7037,99234.5245193568,0
+VNQI.US,D,20140422,000000,38.829,38.842,38.7306,38.7564,102247.57404111039,0
+VNQI.US,D,20140423,000000,38.6898,38.6898,38.5347,38.6262,84147.15171383359,0
+VNQI.US,D,20140424,000000,38.7246,38.7366,38.5268,38.6043,1775963.3955801022,0
+VNQI.US,D,20140425,000000,38.5128,38.5635,38.2971,38.3468,139920.7499706464,0
+VNQI.US,D,20140428,000000,38.5347,38.5407,38.2285,38.4641,101422.90761659839,0
+VNQI.US,D,20140429,000000,38.7942,38.8062,38.5407,38.7157,79434.48480497599,0
+VNQI.US,D,20140430,000000,38.6192,38.7435,38.5128,38.7157,88080.4082824512,0
+VNQI.US,D,20140501,000000,38.842,38.8559,38.7564,38.829,131726.3816451296,0
+VNQI.US,D,20140502,000000,38.8628,38.9493,38.7465,38.8509,202263.5202822304,0
+VNQI.US,D,20140505,000000,38.5695,38.8022,38.5695,38.8022,143275.734351344,0
+VNQI.US,D,20140506,000000,38.842,38.9553,38.7564,38.8559,123870.931106272,0
+VNQI.US,D,20140507,000000,38.9772,39.0448,38.7863,39.017,74546.82770359999,0
+VNQI.US,D,20140508,000000,39.009,39.1244,38.9026,38.9553,226607.27085752,0
+VNQI.US,D,20140509,000000,39.0896,39.1084,38.9136,39.0528,214673.74428037438,0
+VNQI.US,D,20140512,000000,39.36,39.4167,39.2337,39.3749,128097.8493772768,0
+VNQI.US,D,20140513,000000,39.5698,39.6563,39.5012,39.5996,113146.24482456959,0
+VNQI.US,D,20140514,000000,39.6633,39.8433,39.6633,39.7369,171201.7554194528,0
+VNQI.US,D,20140515,000000,39.8025,39.8025,39.4734,39.6335,101446.03850411519,0
+VNQI.US,D,20140516,000000,39.8701,39.8791,39.6394,39.8522,124424.061025152,0
+VNQI.US,D,20140519,000000,39.7369,39.8174,39.6474,39.8104,128685.17278205119,0
+VNQI.US,D,20140520,000000,39.6195,39.6195,39.3332,39.4107,129784.39278447999,0
+VNQI.US,D,20140521,000000,39.6693,39.705,39.53,39.6633,157288.0237327168,0
+VNQI.US,D,20140522,000000,39.6394,39.7239,39.6056,39.6633,74393.96270783679,0
+VNQI.US,D,20140523,000000,39.8174,40.06,39.8174,40.0053,136041.8007031552,0
+VNQI.US,D,20140527,000000,39.9139,40.1257,39.898,40.0759,323340.6424527776,0
+VNQI.US,D,20140528,000000,40.0541,40.0541,39.9278,40.0193,124641.29022965759,0
+VNQI.US,D,20140529,000000,40.2151,40.2579,40.0879,40.2579,80194.7870207456,0
+VNQI.US,D,20140530,000000,40.2997,40.5234,40.237,40.5234,777184.7465845791,0
+VNQI.US,D,20140602,000000,40.6477,40.6477,40.3703,40.5234,303366.61823664,0
+VNQI.US,D,20140603,000000,40.5711,40.6069,40.413,40.5363,210456.88291698557,0
+VNQI.US,D,20140604,000000,40.3404,40.4061,40.1943,40.3335,251945.649596032,0
+VNQI.US,D,20140605,000000,40.4727,40.6258,40.3683,40.595,141084.3341818176,0
+VNQI.US,D,20140606,000000,40.6546,40.8167,40.6536,40.8028,61230.476329254394,0
+VNQI.US,D,20140609,000000,40.8237,40.8963,40.7262,40.8356,119602.7795140416,0
+VNQI.US,D,20140610,000000,40.6069,40.6139,40.5433,40.5791,194216.9884986688,0
+VNQI.US,D,20140611,000000,40.3335,40.4061,40.3245,40.3911,204915.5268205696,0
+VNQI.US,D,20140612,000000,40.595,40.595,40.2728,40.3205,185988.4266872576,0
+VNQI.US,D,20140613,000000,40.4796,40.4946,40.2519,40.3703,208909.12483488317,0
+VNQI.US,D,20140616,000000,40.3633,40.3633,40.1943,40.2778,184298.86620776958,0
+VNQI.US,D,20140617,000000,40.2728,40.2728,39.9845,40.1873,141423.25196847678,0
+VNQI.US,D,20140618,000000,40.3066,40.5085,40.1008,40.5015,96252.65141121279,0
+VNQI.US,D,20140619,000000,40.6348,40.7193,40.4886,40.6069,78799.8939344064,0
+VNQI.US,D,20140620,000000,40.7988,40.7988,40.6198,40.769,276778.1658814592,0
+VNQI.US,D,20140623,000000,40.595,40.6069,40.4409,40.5433,75177.39581112319,0
+VNQI.US,D,20140624,000000,40.5294,40.6089,40.2917,40.3275,94575.15922086399,0
+VNQI.US,D,20140625,000000,40.3205,40.6785,40.3205,40.6019,99838.9446670784,0
+VNQI.US,D,20140626,000000,40.6566,40.8615,40.5512,40.7869,72918.6143605696,0
+VNQI.US,D,20140627,000000,40.8068,40.8615,40.6865,40.8615,131214.4850474752,0
+VNQI.US,D,20140630,000000,40.9052,40.939,40.7571,40.9002,105330.0162254144,0
+VNQI.US,D,20140701,000000,41.0802,41.1091,40.9331,41.0464,123851.8229818016,0
+VNQI.US,D,20140702,000000,41.1011,41.1588,41.0395,41.0931,156132.4850476384,0
+VNQI.US,D,20140703,000000,41.2155,41.2602,41.1518,41.2085,65497.622230723195,0
+VNQI.US,D,20140707,000000,41.1916,41.1916,40.9917,41.0653,159924.944909632,0
+VNQI.US,D,20140708,000000,41.1359,41.1807,40.8048,40.8774,111826.77854535039,0
+VNQI.US,D,20140709,000000,41.0524,41.1637,40.947,41.1359,256441.08730038398,0
+VNQI.US,D,20140710,000000,40.8466,41.1588,40.7571,41.123,15406477.478488117,0
+VNQI.US,D,20140711,000000,41.1468,41.2214,41.0007,41.1091,340619.41542782716,0
+VNQI.US,D,20140714,000000,41.3258,41.3258,41.2005,41.2005,193522.05618240318,0
+VNQI.US,D,20140715,000000,41.3845,41.3905,41.0862,41.2503,186584.80130888638,0
+VNQI.US,D,20140716,000000,41.5665,41.5834,41.5068,41.5744,131238.62162575359,0
+VNQI.US,D,20140717,000000,41.468,41.468,41.0862,41.123,246235.33745166718,0
+VNQI.US,D,20140718,000000,41.3924,41.5665,41.3557,41.5317,94680.75675083199,0
+VNQI.US,D,20140721,000000,41.3626,41.4988,41.2224,41.4819,161784.4671278304,0
+VNQI.US,D,20140722,000000,41.6569,41.7425,41.6241,41.6738,136006.6015264992,0
+VNQI.US,D,20140723,000000,41.9572,41.9642,41.7216,41.8787,115777.13185691519,0
+VNQI.US,D,20140724,000000,41.9403,41.9403,41.7504,41.8558,153322.58505972798,0
+VNQI.US,D,20140725,000000,41.7086,41.7504,41.5406,41.5804,131098.83060989119,0
+VNQI.US,D,20140728,000000,41.4988,41.7594,41.4988,41.7216,149563.3129928672,0
+VNQI.US,D,20140729,000000,41.9194,41.9572,41.7216,41.7216,199762.3673581312,0
+VNQI.US,D,20140730,000000,41.8856,41.8856,41.5665,41.7216,119172.34386807679,0
+VNQI.US,D,20140731,000000,41.6788,41.6788,41.294,41.3179,129366.02542765439,0
+VNQI.US,D,20140801,000000,41.2363,41.3358,41.0603,41.2214,146493.944788464,0
+VNQI.US,D,20140804,000000,41.3069,41.3984,41.0931,41.3258,159800.2392551936,0
+VNQI.US,D,20140805,000000,41.1429,41.1429,40.6944,40.763,186714.53541713278,0
+VNQI.US,D,20140806,000000,40.5095,40.6944,40.3991,40.6019,125852.14190662399,0
+VNQI.US,D,20140807,000000,40.7073,40.7421,40.3633,40.4538,154140.2116489088,0
+VNQI.US,D,20140808,000000,40.4419,40.7143,40.3921,40.6566,172564.4664014208,0
+VNQI.US,D,20140811,000000,41.0116,41.0862,40.8923,41.0395,146352.14239107838,0
+VNQI.US,D,20140812,000000,41.0464,41.0862,40.9052,41.0862,169828.98752986878,0
+VNQI.US,D,20140813,000000,41.5665,41.5665,41.2483,41.3845,128263.78835294078,0
+VNQI.US,D,20140814,000000,41.4133,41.5028,41.3507,41.4044,200970.20196281277,0
+VNQI.US,D,20140815,000000,41.6738,41.6868,41.2562,41.5068,130351.60237402239,0
+VNQI.US,D,20140818,000000,41.5953,41.6569,41.5128,41.644,117796.558906208,0
+VNQI.US,D,20140819,000000,41.827,41.8707,41.7862,41.8648,122616.83472655679,0
+VNQI.US,D,20140820,000000,41.6738,41.8001,41.638,41.6738,131381.42971390078,0
+VNQI.US,D,20140821,000000,41.82,41.8787,41.7086,41.8409,195533.4377056032,0
+VNQI.US,D,20140822,000000,41.827,41.8986,41.6082,41.7285,108831.8314573056,0
+VNQI.US,D,20140825,000000,41.7285,41.9344,41.7096,41.8558,149907.2592333344,0
+VNQI.US,D,20140826,000000,41.8558,41.9075,41.8001,41.82,154218.6555283136,0
+VNQI.US,D,20140827,000000,41.8409,41.8906,41.7713,41.8131,97802.4208748384,0
+VNQI.US,D,20140828,000000,41.5744,41.6092,41.476,41.5665,153949.1304042048,0
+VNQI.US,D,20140829,000000,41.5605,41.6013,41.3696,41.4253,206403.94914773759,0
+VNQI.US,D,20140902,000000,41.4988,41.6042,41.4193,41.5128,254887.29507371198,0
+VNQI.US,D,20140903,000000,41.8648,42.0179,41.8558,41.9403,164463.62731673277,0
+VNQI.US,D,20140904,000000,41.8916,41.9185,41.6042,41.7086,121855.5268200256,0
+VNQI.US,D,20140905,000000,41.5744,41.6788,41.476,41.6788,308764.16055414715,0
+VNQI.US,D,20140908,000000,41.4988,41.4988,41.2155,41.2721,234542.17096654398,0
+VNQI.US,D,20140909,000000,41.0524,41.0524,40.7571,40.8694,184225.4507821728,0
+VNQI.US,D,20140910,000000,40.8187,40.947,40.7352,40.939,267419.2076540096,0
+VNQI.US,D,20140911,000000,40.5721,40.7223,40.5721,40.7073,171876.57392048638,0
+VNQI.US,D,20140912,000000,40.6507,40.6507,40.3872,40.4667,324554.5112020288,0
+VNQI.US,D,20140915,000000,40.3146,40.3305,40.068,40.0869,150174.77297592,0
+VNQI.US,D,20140916,000000,39.8075,40.2768,39.722,40.1664,239620.909312624,0
+VNQI.US,D,20140917,000000,40.0103,40.0789,39.722,39.722,355527.77527778555,0
+VNQI.US,D,20140918,000000,39.897,39.9278,39.7916,39.8761,174618.086936608,0
+VNQI.US,D,20140919,000000,39.9188,39.9188,39.5569,39.6364,141132.6073383744,0
+VNQI.US,D,20140922,000000,39.5748,39.708,39.3262,39.4823,309081.9588348128,0
+VNQI.US,D,20140923,000000,39.4475,39.4744,39.2795,39.3471,181129.93461796799,0
+VNQI.US,D,20140924,000000,39.4127,39.711,39.2765,39.5181,230874.41675898878,0
+VNQI.US,D,20140925,000000,39.3043,39.5181,38.9215,38.9474,237431.52052462078,0
+VNQI.US,D,20140926,000000,39.179,39.4038,39.1482,39.2536,147169.7689802592,0
+VNQI.US,D,20140929,000000,38.835,39.013,38.6302,38.7545,151766.7814515328,0
+VNQI.US,D,20140930,000000,38.7346,38.7704,38.5795,38.7018,192140.23707596477,0
+VNQI.US,D,20141001,000000,38.5089,38.5944,38.303,38.3746,470758.81705115194,0
+VNQI.US,D,20141002,000000,38.2096,38.3398,37.7551,38.1688,217696.85070974397,0
+VNQI.US,D,20141003,000000,38.1688,38.48,38.0674,38.2851,210991.9104021568,0
+VNQI.US,D,20141006,000000,38.3776,38.6481,38.315,38.4393,176495.7115885152,0
+VNQI.US,D,20141007,000000,38.4651,38.488,38.0266,38.0674,496287.27134360635,0
+VNQI.US,D,20141008,000000,38.2613,38.7485,37.9848,38.7077,190936.4252343296,0
+VNQI.US,D,20141009,000000,38.6222,38.6222,38.0475,38.0674,271719.5413506112,0
+VNQI.US,D,20141010,000000,37.9908,38.2533,37.778,37.7969,287887.02603409276,0
+VNQI.US,D,20141013,000000,37.9202,38.124,37.6139,37.6199,178278.801308832,0
+VNQI.US,D,20141014,000000,37.955,38.1032,37.7144,37.778,223903.97409033918,0
+VNQI.US,D,20141015,000000,37.4827,37.8337,37.08,37.7691,292471.9702162272,0
+VNQI.US,D,20141016,000000,37.3226,37.8924,37.1327,37.6557,217582.2019629216,0
+VNQI.US,D,20141017,000000,38.0902,38.2553,37.8973,38.14,350167.4435184576,0
+VNQI.US,D,20141020,000000,37.9063,38.4164,37.9063,38.3687,902235.3529542079,0
+VNQI.US,D,20141021,000000,38.6152,38.7903,38.5665,38.7137,154603.83509000638,0
+VNQI.US,D,20141022,000000,38.7346,38.842,38.488,38.5208,213538.319410528,0
+VNQI.US,D,20141023,000000,38.9474,39.0876,38.7346,38.9006,172858.12810380798,0
+VNQI.US,D,20141024,000000,38.9573,39.0388,38.7932,39.006,196657.799977072,0
+VNQI.US,D,20141027,000000,38.8559,38.8966,38.6789,38.8141,311553.94672682555,0
+VNQI.US,D,20141028,000000,39.0925,39.2685,38.9474,39.1611,499749.8646357952,0
+VNQI.US,D,20141029,000000,39.3411,39.4038,38.8897,39.0637,199279.63579256317,0
+VNQI.US,D,20141030,000000,39.1204,39.4744,39.0925,39.3809,206930.931106816,0
+VNQI.US,D,20141031,000000,40.2012,40.4508,40.1147,40.415,220921.0952914336,0
+VNQI.US,D,20141103,000000,40.408,40.5065,40.2728,40.4548,406003.3946024896,0
+VNQI.US,D,20141104,000000,40.1147,40.1933,39.898,40.1237,230945.82080306238,0
+VNQI.US,D,20141105,000000,39.7896,39.8383,39.5957,39.711,375156.8475626944,0
+VNQI.US,D,20141106,000000,39.3829,39.3829,39.1552,39.2148,272676.9589556544,0
+VNQI.US,D,20141107,000000,39.0786,39.1611,38.9344,39.1611,304606.6349456928,0
+VNQI.US,D,20141110,000000,39.3968,39.4883,39.3809,39.4415,186315.27618477758,0
+VNQI.US,D,20141111,000000,39.5808,39.6722,39.5072,39.6384,190053.42874564478,0
+VNQI.US,D,20141112,000000,39.6175,39.6762,39.546,39.6384,141582.1511088096,0
+VNQI.US,D,20141113,000000,39.8035,39.8522,39.6255,39.711,111518.03148153919,0
+VNQI.US,D,20141114,000000,39.8999,40.0988,39.7816,40.0769,164978.540986672,0
+VNQI.US,D,20141117,000000,39.8323,39.8602,39.6991,39.8443,229311.5733154624,0
+VNQI.US,D,20141118,000000,39.7955,39.9526,39.717,39.887,149573.3699004832,0
+VNQI.US,D,20141119,000000,39.8035,39.8721,39.6096,39.7587,146268.6700578656,0
+VNQI.US,D,20141120,000000,39.4187,39.5519,39.3749,39.5181,122993.96876215679,0
+VNQI.US,D,20141121,000000,39.895,40.0928,39.7359,39.9387,217923.131131104,0
+VNQI.US,D,20141124,000000,40.1803,40.1803,39.9815,40.0988,829391.1597099968,0
+VNQI.US,D,20141125,000000,40.0928,40.1436,39.8721,39.9308,431088.3392690784,0
+VNQI.US,D,20141126,000000,40.0073,40.1237,39.9387,40.0928,96520.1651537984,0
+VNQI.US,D,20141128,000000,39.9815,40.1445,39.9457,39.9586,62225.10449247679,0
+VNQI.US,D,20141201,000000,40.0272,40.0272,39.7229,39.895,168235.97336349438,0
+VNQI.US,D,20141202,000000,40.1147,40.1803,40.0143,40.1575,262424.94733190397,0
+VNQI.US,D,20141203,000000,40.1803,40.1803,40.058,40.1286,144919.03305579838,0
+VNQI.US,D,20141204,000000,39.895,39.9248,39.711,39.8114,476421.86172972154,0
+VNQI.US,D,20141205,000000,39.8254,39.9158,39.6991,39.8035,817697.9932248736,0
+VNQI.US,D,20141208,000000,39.4475,39.4763,39.191,39.2148,298940.57319483836,0
+VNQI.US,D,20141209,000000,39.1611,39.2964,39.006,39.2964,409131.09287106554,0
+VNQI.US,D,20141210,000000,39.3332,39.3332,38.9006,38.9842,505438.05158340477,0
+VNQI.US,D,20141211,000000,39.184,39.2148,38.8519,38.9633,387862.74464474875,0
+VNQI.US,D,20141212,000000,39.0388,39.0637,38.5665,38.5944,347755.7970721408,0
+VNQI.US,D,20141215,000000,38.5944,38.7137,37.9958,38.0743,370320.48069015995,0
+VNQI.US,D,20141216,000000,37.9908,38.48,37.961,38.0117,327672.15256298875,0
+VNQI.US,D,20141217,000000,38.124,38.7773,38.0674,38.5208,265396.76353243197,0
+VNQI.US,D,20141218,000000,38.7346,38.9772,38.5715,38.842,378827.6188425344,0
+VNQI.US,D,20141219,000000,38.9842,39.0697,38.8628,38.9633,288707.6696955584,0
+VNQI.US,D,20141222,000000,39.355,39.355,39.1214,39.2675,198439.8840066272,0
+VNQI.US,D,20141223,000000,39.195,39.2944,39.019,39.0985,456988.89914332476,0
+VNQI.US,D,20141224,000000,39.1641,39.2506,39.0259,39.195,143044.425476176,0
+VNQI.US,D,20141226,000000,39.4853,39.711,39.4207,39.5629,343559.04952398397,0
+VNQI.US,D,20141229,000000,39.4654,39.4853,39.2805,39.3461,661889.3406024703,0
+VNQI.US,D,20141230,000000,39.2248,39.3023,39.1214,39.2735,273299.4815370848,0
+VNQI.US,D,20141231,000000,39.2248,39.3799,38.9961,39.004,251749.53989751998,0
+VNQI.US,D,20150102,000000,39.4207,39.4923,39.0975,39.186,339580.5368710944,0
+VNQI.US,D,20150105,000000,39.1641,39.186,38.8062,38.8966,187367.2287214112,0
+VNQI.US,D,20150106,000000,39.019,39.0349,38.4959,38.7197,227167.44061173117,0
+VNQI.US,D,20150107,000000,39.0547,39.355,39.004,39.3182,196809.65928207358,0
+VNQI.US,D,20150108,000000,39.3898,39.5877,39.0925,39.5141,186643.13137305918,0
+VNQI.US,D,20150109,000000,39.6245,39.6454,39.3182,39.5211,354495.93655638397,0
+VNQI.US,D,20150112,000000,39.6842,39.6842,39.3978,39.4654,273386.97663334396,0
+VNQI.US,D,20150113,000000,39.8791,40.0809,39.5201,39.7856,200517.6411200928,0
+VNQI.US,D,20150114,000000,39.8363,39.9029,39.5629,39.8791,213488.03487244798,0
+VNQI.US,D,20150115,000000,40.2201,40.2669,39.9238,39.9894,380137.0282141376,0
+VNQI.US,D,20150116,000000,40.1416,40.5552,40.1028,40.5413,408969.17665844795,0
+VNQI.US,D,20150120,000000,40.413,40.413,40.0889,40.2062,406075.80433732475,0
+VNQI.US,D,20150121,000000,40.4359,40.5552,40.3524,40.5254,235415.11054761277,0
+VNQI.US,D,20150122,000000,40.4538,40.775,40.2669,40.7034,489991.64717599034,0
+VNQI.US,D,20150123,000000,40.8306,40.9012,40.7213,40.7213,418787.73556394875,0
+VNQI.US,D,20150126,000000,40.7998,40.9798,40.6875,40.9152,289378.4654335456,0
+VNQI.US,D,20150127,000000,40.6715,40.7849,40.5552,40.7233,321381.5568491808,0
+VNQI.US,D,20150128,000000,40.9152,40.9152,40.2937,40.3673,321936.698149584,0
+VNQI.US,D,20150129,000000,40.6079,40.7302,40.3941,40.7163,204680.19518235518,0
+VNQI.US,D,20150130,000000,40.3026,40.3762,40.0103,40.0391,378591.28151355835,0
+VNQI.US,D,20150202,000000,40.5065,40.8038,40.3673,40.7372,811355.1015914624,0
+VNQI.US,D,20150203,000000,40.7233,41.0454,40.6507,41.0017,368989.9518125632,0
+VNQI.US,D,20150204,000000,40.8545,41.0305,40.6566,40.6805,996879.9048376223,0
+VNQI.US,D,20150205,000000,41.1628,41.3586,41.0802,41.3507,311539.8670561632,0
+VNQI.US,D,20150206,000000,41.128,41.2115,40.8734,40.9649,305708.87202040636,0
+VNQI.US,D,20150209,000000,40.594,40.6358,40.4438,40.4826,449480.4119172192,0
+VNQI.US,D,20150210,000000,40.7531,40.7531,40.5194,40.7233,206058.99721650878,0
+VNQI.US,D,20150211,000000,40.6149,40.6875,40.4359,40.6288,209347.6060069408,0
+VNQI.US,D,20150212,000000,40.776,41.0017,40.7302,40.9887,378628.4920717376,0
+VNQI.US,D,20150213,000000,41.299,41.4233,41.1628,41.4024,279256.1879180416,0
+VNQI.US,D,20150217,000000,41.2711,41.4302,41.1896,41.3507,445551.17811164795,0
+VNQI.US,D,20150218,000000,41.4024,41.5545,41.2691,41.4988,283556.52161464316,0
+VNQI.US,D,20150219,000000,41.2562,41.474,41.2254,41.3507,409507.221215904,0
+VNQI.US,D,20150220,000000,41.2851,41.6201,41.1777,41.5486,209205.80360955518,0
+VNQI.US,D,20150223,000000,41.4988,41.5068,41.3586,41.4591,337639.5537012064,0
+VNQI.US,D,20150224,000000,41.5068,41.7077,41.4024,41.6569,286933.631192096,0
+VNQI.US,D,20150225,000000,41.7613,41.8101,41.7126,41.7295,414949.0139269216,0
+VNQI.US,D,20150226,000000,41.9115,41.9115,41.6201,41.6818,645575.0250677952,0
+VNQI.US,D,20150227,000000,41.6778,41.7086,41.5138,41.5138,459005.30912033276,0
+VNQI.US,D,20150302,000000,41.7027,41.7226,41.5903,41.7226,413839.73701687675,0
+VNQI.US,D,20150303,000000,41.6619,41.6778,41.4591,41.5486,406432.82455769274,0
+VNQI.US,D,20150304,000000,41.3079,41.3586,40.942,41.1319,397511.3418115392,0
+VNQI.US,D,20150305,000000,41.1538,41.1538,40.9152,40.9798,334529.9578663392,0
+VNQI.US,D,20150306,000000,40.769,40.769,40.2937,40.3305,604983.3345480959,0
+VNQI.US,D,20150309,000000,40.0541,40.0541,39.893,39.9964,588653.9336519968,0
+VNQI.US,D,20150310,000000,39.6036,39.6842,39.2805,39.3401,659596.3656660224,0
+VNQI.US,D,20150311,000000,39.5629,39.5798,39.4048,39.4714,585360.2964077567,0
+VNQI.US,D,20150312,000000,39.885,39.9825,39.7856,39.9308,331513.8912723008,0
+VNQI.US,D,20150313,000000,39.8989,39.9238,39.6533,39.8701,1087845.639915104,0
+VNQI.US,D,20150316,000000,40.0889,40.2281,40.06,40.1555,791598.3065798304,0
+VNQI.US,D,20150317,000000,39.9387,39.9666,39.7538,39.885,898212.5899078079,0
+VNQI.US,D,20150318,000000,39.9149,40.6954,39.7856,40.6149,1397674.8269857855,0
+VNQI.US,D,20150319,000000,40.6149,40.6149,40.3822,40.4906,512638.79743646074,0
+VNQI.US,D,20150320,000000,40.9649,41.2055,40.769,41.1319,542823.5999551232,0
+VNQI.US,D,20150323,000000,41.0593,41.3358,41.0593,41.2642,503716.3089995456,0
+VNQI.US,D,20150324,000000,41.5257,41.5844,41.4302,41.4909,475584.12132530875,0
+VNQI.US,D,20150325,000000,41.7295,41.7613,41.294,41.3189,1020665.4970402239,0
+VNQI.US,D,20150326,000000,41.1966,41.2115,40.9012,41.0872,519864.68555855675,0
+VNQI.US,D,20150327,000000,41.2791,41.4591,41.2791,41.3666,433171.12483635196,0
+VNQI.US,D,20150330,000000,41.4402,41.5486,41.3815,41.4909,463897.9946755168,0
+VNQI.US,D,20150331,000000,41.1021,41.1628,40.9738,41.0235,508824.21237771196,0
+VNQI.US,D,20150401,000000,41.4302,41.4302,41.1687,41.4233,613687.588089744,0
+VNQI.US,D,20150402,000000,41.6072,41.7226,41.5257,41.6927,373781.06260082556,0
+VNQI.US,D,20150406,000000,42.0288,42.2854,41.9344,42.1243,415342.23901470716,0
+VNQI.US,D,20150407,000000,42.2704,42.2704,42.0288,42.0507,362689.2991911392,0
+VNQI.US,D,20150408,000000,42.4355,42.695,42.3868,42.532,367747.9237219872,0
+VNQI.US,D,20150409,000000,42.9257,42.9705,42.6483,42.9386,549908.6913705951,0
+VNQI.US,D,20150410,000000,42.8313,42.9038,42.7209,42.8969,357319.9162149568,0
+VNQI.US,D,20150413,000000,42.8899,42.9257,42.4743,42.518,318776.8177766368,0
+VNQI.US,D,20150414,000000,42.6861,42.8034,42.6065,42.7965,673079.6617067936,0
+VNQI.US,D,20150415,000000,42.7965,42.9088,42.6105,42.8611,418493.0681708,0
+VNQI.US,D,20150416,000000,42.9913,43.2161,42.87,43.1435,384208.0644170944,0
+VNQI.US,D,20150417,000000,42.7348,42.7348,42.5051,42.6702,387086.3513767936,0
+VNQI.US,D,20150420,000000,42.532,42.6254,42.4882,42.5598,598342.7584492512,0
+VNQI.US,D,20150421,000000,42.8163,42.8392,42.6463,42.7348,2191807.4742848477,0
+VNQI.US,D,20150422,000000,43.0053,43.0639,42.8611,43.049,985305.4098623679,0
+VNQI.US,D,20150423,000000,42.8034,43.0858,42.708,43.049,377345.230659936,0
+VNQI.US,D,20150424,000000,43.2688,43.2688,43.0798,43.224,409032.5351764288,0
+VNQI.US,D,20150427,000000,43.4517,43.5512,43.3334,43.4368,473775.88933595194,0
+VNQI.US,D,20150428,000000,43.3791,43.5094,43.2976,43.4955,511495.32704052154,0
+VNQI.US,D,20150429,000000,43.2688,43.3125,43.1146,43.2539,419593.29386399034,0
+VNQI.US,D,20150430,000000,43.1803,43.3553,43.049,43.1067,434132.56520444155,0
+VNQI.US,D,20150501,000000,43.1226,43.3066,43.0202,43.3066,1027794.8388492063,0
+VNQI.US,D,20150504,000000,43.6039,43.6407,43.5014,43.6327,607375.8728699423,0
+VNQI.US,D,20150505,000000,43.3791,43.399,42.87,42.9088,1099942.0883956286,0
+VNQI.US,D,20150506,000000,42.8243,42.8969,42.3271,42.4027,783632.2300571967,0
+VNQI.US,D,20150507,000000,42.0348,42.1452,41.9264,42.0835,403651.08391110715,0
+VNQI.US,D,20150508,000000,42.8969,43.1435,42.7726,43.1067,312741.6675162752,0
+VNQI.US,D,20150511,000000,42.876,42.9317,42.6543,42.6622,380228.5460734432,0
+VNQI.US,D,20150512,000000,42.4285,42.5747,42.3053,42.5051,680223.0831864383,0
+VNQI.US,D,20150513,000000,42.8541,42.9844,42.7269,42.8094,412735.48856063996,0
+VNQI.US,D,20150514,000000,43.224,43.2976,43.0639,43.2976,485709.41591309756,0
+VNQI.US,D,20150515,000000,43.4368,43.7112,43.3791,43.7053,412878.29664878716,0
+VNQI.US,D,20150518,000000,43.4955,43.6476,43.3861,43.4448,459486.02930437756,0
+VNQI.US,D,20150519,000000,43.4139,43.4577,43.2976,43.3622,359787.88134392316,0
+VNQI.US,D,20150520,000000,43.3195,43.5591,43.231,43.4289,450594.717281072,0
+VNQI.US,D,20150521,000000,43.2688,43.3493,43.1803,43.3254,529466.0152595519,0
+VNQI.US,D,20150522,000000,43.2896,43.3861,43.231,43.3423,509853.03402682877,0
+VNQI.US,D,20150526,000000,43.2688,43.2688,42.7965,42.9038,633820.5114462144,0
+VNQI.US,D,20150527,000000,43.407,43.4577,42.8034,42.9844,335237.9641625056,0
+VNQI.US,D,20150528,000000,42.4653,42.6254,42.0288,42.6254,538695.2393787552,0
+VNQI.US,D,20150529,000000,42.3928,42.3928,42.0507,42.1014,440170.732537088,0
+VNQI.US,D,20150601,000000,42.4882,42.5757,42.1084,42.2317,431048.1116386144,0
+VNQI.US,D,20150602,000000,42.2197,42.4126,42.1094,42.2704,313011.19264038396,0
+VNQI.US,D,20150603,000000,42.1084,42.1959,42.0209,42.0736,415342.23901470716,0
+VNQI.US,D,20150604,000000,41.8449,41.9692,41.6072,41.7226,379268.11139611516,0
+VNQI.US,D,20150605,000000,41.2184,41.3954,41.118,41.3149,544416.6141214976,0
+VNQI.US,D,20150608,000000,41.1777,41.2334,40.9738,41.0802,452240.0273670496,0
+VNQI.US,D,20150609,000000,41.0514,41.0931,40.9211,41.0643,494915.50914478395,0
+VNQI.US,D,20150610,000000,41.3726,41.6072,41.2791,41.5326,470037.73677508475,0
+VNQI.US,D,20150611,000000,41.5615,41.6341,41.4302,41.5903,384174.8766219616,0
+VNQI.US,D,20150612,000000,41.5068,41.5615,41.3865,41.5138,274334.3373307712,0
+VNQI.US,D,20150615,000000,41.3189,41.3815,41.1369,41.3815,396140.58530347835,0
+VNQI.US,D,20150616,000000,41.2055,41.3358,41.118,41.3079,560463.4159135872,0
+VNQI.US,D,20150617,000000,41.118,41.2851,40.7998,41.2334,503812.8553126592,0
+VNQI.US,D,20150618,000000,41.3189,41.7226,41.2562,41.5177,1097200.5753795072,0
+VNQI.US,D,20150619,000000,41.3726,41.468,41.2711,41.3149,805035.340845568,0
+VNQI.US,D,20150622,000000,41.8916,41.9344,41.7086,41.7524,450870.27654975036,0
+VNQI.US,D,20150623,000000,41.7802,41.8976,41.7226,41.8846,344668.3264340288,0
+VNQI.US,D,20150624,000000,41.7733,41.7733,41.5694,41.6201,489960.47076238075,0
+VNQI.US,D,20150625,000000,41.6858,41.7226,41.4819,41.5068,306020.63615650235,0
+VNQI.US,D,20150626,000000,41.3974,41.5436,41.2423,41.3278,460287.5648413728,0
+VNQI.US,D,20150629,000000,40.8227,41.2562,40.3991,40.4558,566403.0255515968,0
+VNQI.US,D,20150630,000000,40.9559,40.9559,40.5721,40.7143,712721.9801475423,0
+VNQI.US,D,20150701,000000,40.9927,41.0633,40.765,40.9052,408386.8817074816,0
+VNQI.US,D,20150702,000000,40.8903,40.8903,40.6845,40.773,658080.7896882911,0
+VNQI.US,D,20150706,000000,40.0073,40.1117,39.7896,39.9357,523084.90737719997,0
+VNQI.US,D,20150707,000000,39.6275,39.7816,39.1641,39.722,476906.60467681277,0
+VNQI.US,D,20150708,000000,38.9513,38.9653,38.5248,38.5854,853147.586880512,0
+VNQI.US,D,20150709,000000,39.6335,39.7021,39.2685,39.2685,732730.1978495744,0
+VNQI.US,D,20150710,000000,40.1485,40.2142,39.9357,40.1724,432637.10304194235,0
+VNQI.US,D,20150713,000000,40.8167,40.8167,40.3772,40.4558,1544327.6709145822,0
+VNQI.US,D,20150714,000000,40.6039,40.769,40.4647,40.7272,509548.309726064,0
+VNQI.US,D,20150715,000000,40.6328,40.7054,40.3772,40.4707,410117.6755081952,0
+VNQI.US,D,20150716,000000,41.0365,41.1687,40.8664,40.9868,335645.26892095356,0
+VNQI.US,D,20150717,000000,41.0583,41.0931,40.8903,41.0802,364252.1426346656,0
+VNQI.US,D,20150720,000000,41.0931,41.1101,40.8823,40.9997,309901.5968055168,0
+VNQI.US,D,20150721,000000,40.9629,40.9629,40.8306,40.8993,308400.10049844795,0
+VNQI.US,D,20150722,000000,40.7421,40.7968,40.5144,40.7421,335100.18452816637,0
+VNQI.US,D,20150723,000000,40.6387,40.6686,40.3315,40.4289,363437.5331177696,0
+VNQI.US,D,20150724,000000,40.4508,40.5284,40.068,40.1634,522679.61400027515,0
+VNQI.US,D,20150727,000000,39.9636,40.0073,39.7657,39.8671,410978.54680012475,0
+VNQI.US,D,20150728,000000,40.0809,40.2808,39.897,40.2738,541473.962953056,0
+VNQI.US,D,20150729,000000,40.0809,40.421,40.0282,40.3683,492844.7918666496,0
+VNQI.US,D,20150730,000000,40.1416,40.2877,40.0282,40.2589,330607.7638960992,0
+VNQI.US,D,20150731,000000,40.5592,40.6536,40.3534,40.4508,502654.29955529596,0
+VNQI.US,D,20150803,000000,40.244,40.3772,40.0034,40.1545,518431.5762232768,0
+VNQI.US,D,20150804,000000,40.4777,40.597,40.3832,40.4289,311264.3077874848,0
+VNQI.US,D,20150805,000000,40.7352,40.7968,40.5592,40.6457,666932.8797718943,0
+VNQI.US,D,20150806,000000,40.4936,40.4936,40.237,40.3315,286882.3409632544,0
+VNQI.US,D,20150807,000000,40.3534,40.4856,40.2877,40.4637,1084587.20184752,0
+VNQI.US,D,20150810,000000,40.4637,40.9559,40.4637,40.9201,436993.75542119355,0
+VNQI.US,D,20150811,000000,40.3176,40.3892,40.1018,40.2947,506756.51217186236,0
+VNQI.US,D,20150812,000000,39.9208,40.068,39.708,40.0531,566813.3473823295,0
+VNQI.US,D,20150813,000000,40.068,40.2738,39.9437,40.1843,583025.0824593216,0
+VNQI.US,D,20150814,000000,40.3036,40.4637,40.1545,40.421,358393.9939483456,0
+VNQI.US,D,20150817,000000,40.0809,40.2947,40.0073,40.2947,202830.72987177278,0
+VNQI.US,D,20150818,000000,39.8264,40.068,39.7896,40.0073,750981.4737910911,0
+VNQI.US,D,20150819,000000,39.8194,39.9705,39.5161,39.7965,411385.8515585728,0
+VNQI.US,D,20150820,000000,39.4217,39.4594,39.002,39.0388,2721822.5967002334,0
+VNQI.US,D,20150821,000000,38.8937,38.9812,38.0475,38.0614,1015386.6262325855,0
+VNQI.US,D,20150824,000000,35.8858,37.0571,34.6289,36.3332,928122.8388485535,0
+VNQI.US,D,20150825,000000,38.0863,38.1161,36.5371,36.6027,1921251.5171454079,0
+VNQI.US,D,20150826,000000,37.2639,37.3226,36.4913,37.3137,915402.8620958368,0
+VNQI.US,D,20150827,000000,37.8208,38.3289,37.7472,38.2981,678787.9624696352,0
+VNQI.US,D,20150828,000000,37.8814,37.9689,37.7193,37.8277,1679597.1011128286,0
+VNQI.US,D,20150831,000000,37.602,37.6587,37.4181,37.4399,545970.4063481695,0
+VNQI.US,D,20150901,000000,36.7031,36.8523,36.2855,36.4038,527583.3621538368,0
+VNQI.US,D,20150902,000000,36.9109,36.9487,36.5798,36.9338,2130894.796236259,0
+VNQI.US,D,20150903,000000,36.9179,37.1585,36.8095,36.8891,394901.5742851872,0
+VNQI.US,D,20150904,000000,36.2348,36.3879,35.9713,36.1403,471595.5517648032,0
+VNQI.US,D,20150908,000000,36.9338,37.1894,36.903,37.1824,480856.95798837754,0
+VNQI.US,D,20150909,000000,37.3972,37.4688,36.7509,36.7568,482900.52161594876,0
+VNQI.US,D,20150910,000000,36.9109,37.2987,36.895,37.1824,417158.5165301568,0
+VNQI.US,D,20150911,000000,37.2192,37.4399,37.1247,37.4022,317119.43940151995,0
+VNQI.US,D,20150914,000000,37.3882,37.3882,37.1963,37.3296,220132.63373433918,0
+VNQI.US,D,20150915,000000,37.2033,37.4688,37.0869,37.4181,462060.59765407356,0
+VNQI.US,D,20150916,000000,37.5115,37.787,37.4608,37.7691,433996.79695162555,0
+VNQI.US,D,20150917,000000,37.5553,38.2125,37.4608,37.7343,568749.3020984095,0
+VNQI.US,D,20150918,000000,37.6309,37.779,37.3514,37.4111,345863.0870588096,0
+VNQI.US,D,20150921,000000,37.7343,37.779,37.4976,37.6885,299413.2478527904,0
+VNQI.US,D,20150922,000000,37.1675,37.1963,36.903,37.071,352947.17278351996,0
+VNQI.US,D,20150923,000000,37.0273,37.1168,36.8244,36.903,241788.17290387198,0
+VNQI.US,D,20150924,000000,36.8652,37.1247,36.6474,37.0641,281144.87516832637,0
+VNQI.US,D,20150925,000000,37.7104,37.8138,37.3733,37.4807,330216.55018983677,0
+VNQI.US,D,20150928,000000,37.3952,37.4459,36.8841,36.906,378824.60177024954,0
+VNQI.US,D,20150929,000000,36.9736,37.084,36.8264,36.9955,327912.5126550112,0
+VNQI.US,D,20150930,000000,37.4678,37.6229,37.2401,37.602,310965.6176312896,0
+VNQI.US,D,20151001,000000,37.8725,37.9123,37.5036,37.7919,218248.9749378624,0
+VNQI.US,D,20151002,000000,37.5195,38.2712,37.4459,38.2633,261489.65492361598,0
+VNQI.US,D,20151005,000000,38.7425,39.0011,38.7008,38.9583,317244.14505595836,0
+VNQI.US,D,20151006,000000,38.7873,38.8847,38.6341,38.7793,405313.490740032,0
+VNQI.US,D,20151007,000000,38.9931,39.1204,38.7008,39.0011,2746376.536644697,0
+VNQI.US,D,20151008,000000,38.9056,39.3421,38.8261,39.3043,270029.9808711232,0
+VNQI.US,D,20151009,000000,39.4087,39.5181,39.1413,39.3481,231667.90676989118,0
+VNQI.US,D,20151012,000000,39.3928,39.4306,39.2178,39.2894,155906.2046262784,0
+VNQI.US,D,20151013,000000,38.9583,39.0677,38.7356,38.7962,240341.98958869118,0
+VNQI.US,D,20151014,000000,39.0528,39.1343,38.9225,39.0239,247389.87044598398,0
+VNQI.US,D,20151015,000000,39.3709,39.6215,39.2298,39.6215,143418.5424394912,0
+VNQI.US,D,20151016,000000,39.6663,39.7319,39.5261,39.717,194387.9559281408,0
+VNQI.US,D,20151019,000000,39.5022,39.5479,39.3928,39.5102,171233.937523824,0
+VNQI.US,D,20151020,000000,39.4873,39.533,39.3709,39.4306,248560.49449248638,0
+VNQI.US,D,20151021,000000,39.5261,39.533,39.1263,39.1582,503594.62041739194,0
+VNQI.US,D,20151022,000000,39.6136,39.9596,39.5609,39.9109,337403.2163722304,0
+VNQI.US,D,20151023,000000,40.1893,40.2847,39.9596,40.1764,193575.357792768,0
+VNQI.US,D,20151026,000000,40.0342,40.0411,39.9168,40.0053,157515.3098448384,0
+VNQI.US,D,20151027,000000,39.895,39.9109,39.717,39.8075,163073.7626842016,0
+VNQI.US,D,20151028,000000,39.9546,40.1247,39.5917,39.8721,148707.4701547456,0
+VNQI.US,D,20151029,000000,39.5022,39.5847,39.3998,39.5469,175410.57125674878,0
+VNQI.US,D,20151030,000000,39.6066,39.6901,39.4455,39.5022,426597.93001853436,0
+VNQI.US,D,20151102,000000,39.6136,39.887,39.531,39.8502,472865.73919670394,0
+VNQI.US,D,20151103,000000,39.5539,39.8592,39.4744,39.7617,213639.89417744958,0
+VNQI.US,D,20151104,000000,39.4873,39.5271,39.1204,39.2029,318675.24300971517,0
+VNQI.US,D,20151105,000000,39.3342,39.3342,39.1204,39.2964,234923.3277651904,0
+VNQI.US,D,20151106,000000,38.9643,39.008,38.7564,38.9583,305272.40222987195,0
+VNQI.US,D,20151109,000000,38.3965,38.4273,37.9699,38.0803,282535.74549161916,0
+VNQI.US,D,20151110,000000,38.0216,38.1022,37.8446,38.1022,363835.7866593632,0
+VNQI.US,D,20151111,000000,38.3746,38.4641,38.2633,38.3468,275856.95314383355,0
+VNQI.US,D,20151112,000000,38.3885,38.4054,38.1231,38.1519,1533689.4740383774,0
+VNQI.US,D,20151113,000000,38.0644,38.1758,37.8725,37.948,1513897.4798500894,0
+VNQI.US,D,20151116,000000,37.9928,38.4562,37.9928,38.4422,616512.5734390784,0
+VNQI.US,D,20151117,000000,38.5894,38.661,38.4273,38.5148,329811.256812912,0
+VNQI.US,D,20151118,000000,38.5218,38.839,38.5218,38.8261,245358.37510755198,0
+VNQI.US,D,20151119,000000,38.8996,39.0905,38.8996,39.0329,208892.028091936,0
+VNQI.US,D,20151120,000000,39.2516,39.3998,39.2109,39.2447,291313.41445886396,0
+VNQI.US,D,20151123,000000,39.1343,39.1582,38.8758,38.9444,952286.5707775167,0
+VNQI.US,D,20151124,000000,38.6401,38.9931,38.5148,38.9583,480140.90616611834,0
+VNQI.US,D,20151125,000000,38.9056,38.9722,38.7793,38.9354,395418.49933664955,0
+VNQI.US,D,20151127,000000,38.6262,38.6769,38.5397,38.6341,317611.2221839424,0
+VNQI.US,D,20151130,000000,38.5218,38.6401,38.4492,38.5824,1101127.7978035551,0
+VNQI.US,D,20151201,000000,39.0011,39.2825,38.9931,39.2825,495592.33902734076,0
+VNQI.US,D,20151202,000000,39.0239,39.0905,38.7008,38.7306,526650.081127072,0
+VNQI.US,D,20151203,000000,38.9802,38.9802,38.5337,38.6699,563963.2197639551,0
+VNQI.US,D,20151204,000000,38.5974,39.0856,38.5596,39.0528,885593.1822312512,0
+VNQI.US,D,20151207,000000,38.7356,38.8758,38.5824,38.7306,371421.712074112,0
+VNQI.US,D,20151208,000000,38.3468,38.4562,38.2285,38.3885,295471.94575808,0
+VNQI.US,D,20151209,000000,38.3696,38.6262,38.1101,38.2633,377933.559755472,0
+VNQI.US,D,20151210,000000,38.1897,38.309,38.0554,38.1171,358820.406831264,0
+VNQI.US,D,20151211,000000,37.5105,37.5553,37.261,37.3206,566084.2215801695,0
+VNQI.US,D,20151214,000000,37.607,37.7034,37.2689,37.6229,384362.9407943808,0
+VNQI.US,D,20151215,000000,37.779,37.9321,37.7104,37.8069,396096.33490996796,0
+VNQI.US,D,20151216,000000,38.1171,38.6938,38.0127,38.5447,390536.87637984316,0
+VNQI.US,D,20151217,000000,38.3388,38.4711,38.0803,38.0803,725362.5073300927,0
+VNQI.US,D,20151218,000000,38.3547,38.3627,38.1022,38.1598,562152.9763930752,0
+VNQI.US,D,20151221,000000,38.6282,38.6411,38.0882,38.2613,334698.913914288,0
+VNQI.US,D,20151222,000000,38.4482,38.5834,38.2762,38.5089,552423.9239653568,0
+VNQI.US,D,20151223,000000,38.6978,38.8827,38.5914,38.7843,1234034.8604028032,0
+VNQI.US,D,20151224,000000,38.6133,38.8996,38.5954,38.7922,228755.4263242976,0
+VNQI.US,D,20151228,000000,38.7395,38.7395,38.485,38.5447,660939.9685235199,0
+VNQI.US,D,20151229,000000,38.7922,39.1442,38.7047,38.8996,599604.9003550592,0
+VNQI.US,D,20151230,000000,38.8738,38.8738,38.6282,38.7107,525182.7783058976,0
+VNQI.US,D,20151231,000000,38.5228,38.6361,38.2891,38.2891,382294.2348977696,0
+VNQI.US,D,20160104,000000,37.8118,37.8864,37.4757,37.8864,419560.1060688576,0
+VNQI.US,D,20160105,000000,37.954,38.0167,37.7363,37.9461,580630.532755952,0
+VNQI.US,D,20160106,000000,37.4877,37.602,37.3246,37.4737,194686.64608433598,0
+VNQI.US,D,20160107,000000,36.7479,37.1377,36.6574,36.6574,249151.84066030718,0
+VNQI.US,D,20160108,000000,36.726,36.7936,36.0717,36.0956,333838.04262235836,0
+VNQI.US,D,20160111,000000,36.4565,36.4645,35.8977,36.1622,264460.4654333824,0
+VNQI.US,D,20160112,000000,36.4098,36.4327,35.9683,36.194,353368.5572126304,0
+VNQI.US,D,20160113,000000,36.4406,36.4993,35.7108,35.7873,543875.5524917567,0
+VNQI.US,D,20160114,000000,35.9295,36.3541,35.7366,36.2209,288033.8568852864,0
+VNQI.US,D,20160115,000000,35.1669,35.323,34.8298,35.0833,311206.9834140736,0
+VNQI.US,D,20160119,000000,35.5109,35.5567,34.9939,35.15,617217.5626629599,0
+VNQI.US,D,20160120,000000,34.5882,34.5961,33.8176,34.3276,747149.7919893952,0
+VNQI.US,D,20160121,000000,34.1775,34.5961,33.8474,34.2958,1125397.1272624864,0
+VNQI.US,D,20160122,000000,34.9133,35.2027,34.8576,35.1669,498983.528275456,0
+VNQI.US,D,20160125,000000,35.0018,35.1012,34.7005,34.7632,505060.91754780477,0
+VNQI.US,D,20160126,000000,34.9203,35.315,34.9203,35.2862,328042.2467632576,0
+VNQI.US,D,20160127,000000,35.3319,35.4522,34.8895,35.0018,220835.61157669759,0
+VNQI.US,D,20160128,000000,35.5268,35.5268,35.143,35.2782,391961.94018903037,0
+VNQI.US,D,20160129,000000,35.9464,36.4645,35.849,36.4327,289187.38418884156,0
+VNQI.US,D,20160201,000000,36.379,36.7459,36.379,36.6057,342544.30754552956,0
+VNQI.US,D,20160202,000000,36.028,36.1861,35.7943,35.9534,358669.55321702396,0
+VNQI.US,D,20160203,000000,36.4337,36.6276,35.9077,36.6276,245179.36215198718,0
+VNQI.US,D,20160204,000000,36.559,36.8413,36.4406,36.559,188476.50563145598,0
+VNQI.US,D,20160205,000000,36.4247,36.4337,35.8937,36.021,177693.48928558078,0
+VNQI.US,D,20160208,000000,35.5925,35.6531,35.2265,35.5567,299404.196635936,0
+VNQI.US,D,20160209,000000,34.9849,35.3558,34.8825,35.2027,270254.24991096,0
+VNQI.US,D,20160210,000000,35.4055,35.6302,35.2265,35.2564,347593.8808595232,0
+VNQI.US,D,20160211,000000,35.0316,35.1271,34.7314,34.9412,224984.0859682976,0
+VNQI.US,D,20160212,000000,35.0018,35.3747,34.9213,35.3747,303236.8841283936,0
+VNQI.US,D,20160216,000000,36.0896,36.3362,35.9484,36.2368,154245.80917887678,0
+VNQI.US,D,20160217,000000,36.3432,36.7011,36.2368,36.6126,289778.73035666236,0
+VNQI.US,D,20160218,000000,36.5818,36.5967,36.3283,36.4337,141636.458409936,0
+VNQI.US,D,20160219,000000,36.544,36.8662,36.5142,36.8523,206550.7799989312,0
+VNQI.US,D,20160222,000000,37.0919,37.2699,37.0919,37.25,149666.899141312,0
+VNQI.US,D,20160223,000000,36.896,36.9885,36.5818,36.6644,160738.54873576638,0
+VNQI.US,D,20160224,000000,36.4247,37.084,36.2766,37.0372,939044.6405195296,0
+VNQI.US,D,20160225,000000,37.0372,37.2948,36.8523,37.2858,555612.9693703904,0
+VNQI.US,D,20160226,000000,37.3325,37.3325,36.8811,36.896,321431.84138726076,0
+VNQI.US,D,20160229,000000,37.0323,37.1953,36.7767,36.8085,535044.5819141471,0
+VNQI.US,D,20160301,000000,37.3763,37.8496,37.3325,37.7621,477616.6223545024,0
+VNQI.US,D,20160302,000000,37.7502,38.0882,37.6915,38.0564,183009.5706513984,0
+VNQI.US,D,20160303,000000,38.0882,38.3189,38.0286,38.306,515004.182107744,0
+VNQI.US,D,20160304,000000,38.313,38.665,38.313,38.5228,204811.9406721248,0
+VNQI.US,D,20160307,000000,38.2155,38.4611,38.133,38.3736,391909.64426942717,0
+VNQI.US,D,20160308,000000,38.3358,38.3358,38.0882,38.1121,190290.77176538238,0
+VNQI.US,D,20160309,000000,38.3299,38.3945,38.1549,38.2812,351926.39666049596,0
+VNQI.US,D,20160310,000000,38.4552,38.5914,37.954,38.2076,223800.38794189438,0
+VNQI.US,D,20160311,000000,38.8688,39.1979,38.8529,39.1522,264456.442670336,0
+VNQI.US,D,20160314,000000,39.2069,39.3242,39.1224,39.2496,178477.9280796288,0
+VNQI.US,D,20160315,000000,38.9474,38.9851,38.7664,38.9474,156157.62731667838,0
+VNQI.US,D,20160316,000000,38.7018,39.4664,38.7018,39.4137,296835.6624308096,0
+VNQI.US,D,20160317,000000,39.6305,40.0799,39.5271,39.9596,351221.4074366144,0
+VNQI.US,D,20160318,000000,40.067,40.1654,39.9248,39.9924,697117.6822905567,0
+VNQI.US,D,20160321,000000,39.9546,39.9755,39.7727,39.9685,316154.9819611456,0
+VNQI.US,D,20160322,000000,39.7727,39.9158,39.6305,39.9099,419209.1199930592,0
+VNQI.US,D,20160323,000000,39.7428,39.8572,39.4058,39.4217,134082.71509955838,0
+VNQI.US,D,20160324,000000,39.189,39.2705,39.0408,39.2397,340886.92917041277,0
+VNQI.US,D,20160328,000000,39.4813,39.4813,39.2775,39.4217,242846.1595850752,0
+VNQI.US,D,20160329,000000,39.3819,40.1018,39.2327,40.1018,358594.126409904,0
+VNQI.US,D,20160330,000000,40.2758,40.4498,40.2082,40.2987,305174.85022599675,0
+VNQI.US,D,20160331,000000,40.2758,40.3355,40.1485,40.1565,601420.1721797471,0
+VNQI.US,D,20160401,000000,39.534,39.9924,39.4167,39.9546,486293.72224558715,0
+VNQI.US,D,20160404,000000,40.1326,40.1525,39.8204,39.8701,555271.0345114464,0
+VNQI.US,D,20160405,000000,39.6454,39.7727,39.4873,39.6026,1065144.182353507,0
+VNQI.US,D,20160406,000000,39.7498,40.067,39.6623,40.067,137330.09056876478,0
+VNQI.US,D,20160407,000000,39.885,39.9755,39.5489,39.6623,161321.8493774944,0
+VNQI.US,D,20160408,000000,40.3355,40.3504,40.0879,40.1873,178934.51168539518,0
+VNQI.US,D,20160411,000000,40.4707,40.6676,40.3434,40.3434,221194.6431785888,0
+VNQI.US,D,20160412,000000,40.593,40.8018,40.3464,40.6894,160068.75868854078,0
+VNQI.US,D,20160413,000000,40.9917,41.0574,40.8704,41.0126,171650.2934991264,0
+VNQI.US,D,20160414,000000,40.8535,40.9669,40.8376,40.8535,446007.76171741437,0
+VNQI.US,D,20160415,000000,40.8456,40.8774,40.6725,40.6964,381462.5286379264,0
+VNQI.US,D,20160418,000000,40.8306,41.1051,40.7869,41.0494,219061.5730732352,0
+VNQI.US,D,20160419,000000,41.2691,41.4024,41.1836,41.3328,145454.0605409696,0
+VNQI.US,D,20160420,000000,41.4024,41.5386,41.2612,41.3656,182081.31807844157,0
+VNQI.US,D,20160421,000000,41.2761,41.2761,40.8784,40.9599,320935.0301510304,0
+VNQI.US,D,20160422,000000,41.1011,41.1896,40.8456,41.0056,264768.206806432,0
+VNQI.US,D,20160425,000000,41.0633,41.1985,41.0056,41.1787,173576.1913075904,0
+VNQI.US,D,20160426,000000,41.4233,41.477,41.291,41.3726,315285.0594523616,0
+VNQI.US,D,20160427,000000,41.2602,41.4412,41.123,41.3815,248199.45150907198,0
+VNQI.US,D,20160428,000000,41.0862,41.3258,40.9012,40.9917,795788.014292656,0
+VNQI.US,D,20160429,000000,41.1101,41.1319,40.7968,40.9977,277035.62271642877,0
+VNQI.US,D,20160502,000000,41.2075,41.3954,41.123,41.3417,327532.3615471264,0
+VNQI.US,D,20160503,000000,41.0703,41.1787,40.7262,40.7412,442392.30342946236,0
+VNQI.US,D,20160504,000000,40.6079,40.6079,40.3215,40.4498,247635.2589918144,0
+VNQI.US,D,20160505,000000,40.599,40.6676,40.3076,40.4359,159191.7963444256,0
+VNQI.US,D,20160506,000000,40.2838,40.4359,40.1933,40.4051,430006.21600959677,0
+VNQI.US,D,20160509,000000,40.5244,40.6427,40.3434,40.3653,214551.05000745918,0
+VNQI.US,D,20160510,000000,40.7262,40.9162,40.6218,40.9162,165560.8359376384,0
+VNQI.US,D,20160511,000000,40.6149,40.6367,40.3892,40.3892,273324.6238061248,0
+VNQI.US,D,20160512,000000,40.4946,40.4946,40.0948,40.2022,153840.515801952,0
+VNQI.US,D,20160513,000000,40.0521,40.0749,39.7717,39.8701,193407.4074355808,0
+VNQI.US,D,20160516,000000,40.0272,40.2619,40.0272,40.2171,215123.28805080958,0
+VNQI.US,D,20160517,000000,40.2619,40.3355,40.0063,40.0948,218539.61956796478,0
+VNQI.US,D,20160518,000000,40.1197,40.3434,39.8631,39.9596,180912.7054134624,0
+VNQI.US,D,20160519,000000,39.4813,39.6772,39.4366,39.5718,226561.0090824864,0
+VNQI.US,D,20160520,000000,39.8482,40.0063,39.8482,39.9596,852108.7083237792,0
+VNQI.US,D,20160523,000000,39.885,39.9606,39.8134,39.8403,161285.6445100768,0
+VNQI.US,D,20160524,000000,40.0948,40.3036,39.9646,40.2619,182123.55709042877,0
+VNQI.US,D,20160525,000000,40.3215,40.4359,40.247,40.3812,150910.93861341118,0
+VNQI.US,D,20160526,000000,40.4777,40.4777,40.3146,40.4279,471506.04528702074,0
+VNQI.US,D,20160527,000000,40.3812,40.413,40.2231,40.3215,260652.9202099648,0
+VNQI.US,D,20160531,000000,40.3593,40.4707,40.1873,40.2907,275199.2313857472,0
+VNQI.US,D,20160601,000000,40.2758,40.3892,40.2022,40.3653,303214.7589316384,0
+VNQI.US,D,20160602,000000,40.2758,40.3892,40.1266,40.3892,383215.44763539516,0
+VNQI.US,D,20160603,000000,40.6725,40.9977,40.6298,40.9977,297179.6086712768,0
+VNQI.US,D,20160606,000000,41.1319,41.3497,41.1309,41.291,158791.53142130878,0
+VNQI.US,D,20160607,000000,41.3815,41.5754,41.3606,41.4611,184472.8507095264,0
+VNQI.US,D,20160608,000000,41.7763,41.7763,41.6023,41.6569,199001.05945159998,0
+VNQI.US,D,20160609,000000,41.469,41.5197,41.3328,41.4611,228578.42475025597,0
+VNQI.US,D,20160610,000000,40.945,41.0275,40.4946,40.6149,211475.64765848638,0
+VNQI.US,D,20160613,000000,40.239,40.5244,40.1873,40.2559,293170.9252955392,0
+VNQI.US,D,20160614,000000,40.0739,40.0739,39.7031,39.9288,330475.01271556795,0
+VNQI.US,D,20160615,000000,40.1326,40.3007,40.0511,40.1107,137914.3969012544,0
+VNQI.US,D,20160616,000000,39.6404,40.0083,39.3461,39.9835,220862.7652272608,0
+VNQI.US,D,20160617,000000,39.9666,40.1107,39.7627,40.0511,273720.8659661952,0
+VNQI.US,D,20160620,000000,41.0434,41.111,40.8018,40.8157,430622.70444645756,0
+VNQI.US,D,20160621,000000,41.124,41.3149,41.0126,41.111,266139.9690052544,0
+VNQI.US,D,20160622,000000,41.2314,41.3199,41.0196,41.0275,1234026.8148767103,0
+VNQI.US,D,20160623,000000,41.6042,41.7693,41.4054,41.7385,319356.09565531835,0
+VNQI.US,D,20160624,000000,39.2695,39.9119,39.1959,39.2327,610826.397872992,0
+VNQI.US,D,20160627,000000,38.9752,39.0508,38.4243,38.7395,1296598.882681939,0
+VNQI.US,D,20160628,000000,39.8532,39.8532,39.5112,39.7945,958481.6258689727,0
+VNQI.US,D,20160629,000000,40.3921,40.5652,40.3454,40.4965,439122.8027635008,0
+VNQI.US,D,20160630,000000,40.6258,40.936,40.5423,40.936,287944.35040750395,0
+VNQI.US,D,20160701,000000,41.0434,41.1568,40.936,41.0126,337907.06744379195,0
+VNQI.US,D,20160705,000000,40.6865,40.6865,40.4071,40.4458,196086.5676244832,0
+VNQI.US,D,20160706,000000,40.2082,40.4518,39.9367,40.4518,203041.92493170878,0
+VNQI.US,D,20160707,000000,40.2708,40.5244,40.1416,40.2838,316204.26080846397,0
+VNQI.US,D,20160708,000000,40.6258,40.8157,40.5234,40.8157,165504.51725498878,0
+VNQI.US,D,20160711,000000,41.0931,41.3457,41.0931,41.1637,949040.2009990719,0
+VNQI.US,D,20160712,000000,41.6092,41.6957,41.4859,41.5277,311456.39472295035,0
+VNQI.US,D,20160713,000000,41.5734,41.6182,41.3984,41.4491,209272.1791998208,0
+VNQI.US,D,20160714,000000,41.8001,41.8598,41.647,41.7693,163153.212254368,0
+VNQI.US,D,20160715,000000,41.5794,41.5794,41.3676,41.4143,240432.50175723518,0
+VNQI.US,D,20160718,000000,41.5953,41.647,41.4978,41.64,134478.95725962878,0
+VNQI.US,D,20160719,000000,41.4581,41.474,41.3517,41.4442,196399.33745134078,0
+VNQI.US,D,20160720,000000,41.9204,41.9632,41.8001,41.9204,146739.33333429438,0
+VNQI.US,D,20160721,000000,41.8598,41.9602,41.7305,41.8439,130366.6877354464,0
+VNQI.US,D,20160722,000000,41.997,41.997,41.83,41.9513,248165.2580231776,0
+VNQI.US,D,20160725,000000,42.0268,42.0497,41.8528,41.9433,371793.817655904,0
+VNQI.US,D,20160726,000000,42.3053,42.3301,42.1104,42.2396,184353.173508896,0
+VNQI.US,D,20160727,000000,42.2545,42.2545,41.9264,42.1631,226114.48238433598,0
+VNQI.US,D,20160728,000000,42.3589,42.5051,42.2854,42.4822,378195.03935348795,0
+VNQI.US,D,20160729,000000,42.519,42.695,42.4186,42.5876,338147.42753581435,0
+VNQI.US,D,20160801,000000,42.6702,42.6781,42.5051,42.5399,748566.8102724896,0
+VNQI.US,D,20160802,000000,42.5489,42.5489,42.2247,42.4305,591898.2920489183,0
+VNQI.US,D,20160803,000000,42.1094,42.1561,41.9354,42.1491,244832.3988392352,0
+VNQI.US,D,20160804,000000,42.4186,42.5558,42.2923,42.5051,125481.04201559359,0
+VNQI.US,D,20160805,000000,42.6702,42.7457,42.5489,42.7219,221802.0803985952,0
+VNQI.US,D,20160808,000000,42.883,42.9098,42.7298,42.8452,240551.173267104,0
+VNQI.US,D,20160809,000000,42.9884,43.1355,42.876,43.0331,244684.56229727998,0
+VNQI.US,D,20160810,000000,43.23,43.3145,43.1504,43.1634,268226.7773355744,0
+VNQI.US,D,20160811,000000,43.23,43.3433,43.1634,43.3225,140623.72781300478,0
+VNQI.US,D,20160812,000000,43.3672,43.3672,43.1634,43.1862,145394.7247860352,0
+VNQI.US,D,20160815,000000,43.3831,43.6009,43.3533,43.5253,265367.5985003456,0
+VNQI.US,D,20160816,000000,43.397,43.397,43.2141,43.2539,367628.24652135675,0
+VNQI.US,D,20160817,000000,43.0401,43.1852,42.8372,43.1325,207051.613998208,0
+VNQI.US,D,20160818,000000,43.2618,43.3831,43.2031,43.3831,173226.21092255358,0
+VNQI.US,D,20160819,000000,43.1166,43.1693,42.9178,43.1544,148429.89950454398,0
+VNQI.US,D,20160822,000000,42.9734,43.0739,42.8611,43.0739,128025.43964244159,0
+VNQI.US,D,20160823,000000,43.4806,43.5263,43.2379,43.2618,285648.3583987712,0
+VNQI.US,D,20160824,000000,43.2002,43.2002,43.0013,43.057,423197.68955356476,0
+VNQI.US,D,20160825,000000,43.0878,43.0878,42.9963,43.049,165087.1555889248,0
+VNQI.US,D,20160826,000000,43.1087,43.3443,42.4962,42.6463,242751.6246534848,0
+VNQI.US,D,20160829,000000,42.701,42.7845,42.5558,42.7607,187898.23344353598,0
+VNQI.US,D,20160830,000000,42.7457,42.7607,42.4435,42.528,450077.79222960956,0
+VNQI.US,D,20160831,000000,42.4355,42.4544,42.2396,42.353,179824.5480094112,0
+VNQI.US,D,20160901,000000,42.5399,42.6314,42.4116,42.6314,343877.85349541117,0
+VNQI.US,D,20160902,000000,42.9327,42.9665,42.7696,42.883,231181.1524412768,0
+VNQI.US,D,20160906,000000,43.1634,43.4975,43.1564,43.4666,267573.07834053435,0
+VNQI.US,D,20160907,000000,43.5412,43.5412,43.3294,43.4199,150754.05085460158,0
+VNQI.US,D,20160908,000000,43.5472,43.5551,43.3075,43.3294,359638.03342044476,0
+VNQI.US,D,20160909,000000,42.8989,42.9734,42.3301,42.3301,400527.4084055776,0
+VNQI.US,D,20160912,000000,42.0497,42.6314,41.8837,42.5876,239797.91088666557,0
+VNQI.US,D,20160913,000000,42.0994,42.1899,41.5844,41.7325,696598.7458575711,0
+VNQI.US,D,20160914,000000,41.7852,41.9761,41.7096,41.7325,251077.7384687712,0
+VNQI.US,D,20160915,000000,41.7942,42.1104,41.6937,42.0447,183083.9917677568,0
+VNQI.US,D,20160916,000000,41.7484,41.8498,41.5585,41.6629,238306.47148721278,0
+VNQI.US,D,20160919,000000,42.0766,42.175,41.8697,41.9075,179458.47657218878,0
+VNQI.US,D,20160920,000000,42.2456,42.2824,42.0368,42.0686,482727.5428049536,0
+VNQI.US,D,20160921,000000,42.3947,42.709,42.1531,42.6543,272928.3816460544,0
+VNQI.US,D,20160922,000000,43.0958,43.1654,42.9595,43.0749,1116340.8819542783,0
+VNQI.US,D,20160923,000000,42.8611,42.8919,42.709,42.7219,266509.0575147616,0
+VNQI.US,D,20160926,000000,42.695,42.695,42.526,42.5439,301250.6448742336,0
+VNQI.US,D,20160927,000000,42.6543,42.9516,42.6304,42.9009,349732.9851094464,0
+VNQI.US,D,20160928,000000,42.9198,43.0818,42.6702,43.0749,260434.6853146976,0
+VNQI.US,D,20160929,000000,42.7855,42.7855,42.2456,42.3798,169490.06974320958,0
+VNQI.US,D,20160930,000000,42.6781,42.9118,42.6215,42.8233,255095.47306136318,0
+VNQI.US,D,20161003,000000,42.4882,42.8074,42.4335,42.6026,531206.8659678815,0
+VNQI.US,D,20161004,000000,42.4484,42.4564,41.9682,42.0527,193056.4213597824,0
+VNQI.US,D,20161005,000000,41.9542,42.0368,41.7852,41.8628,290075.4091313344,0
+VNQI.US,D,20161006,000000,41.4044,41.468,41.297,41.4481,304626.7487609248,0
+VNQI.US,D,20161007,000000,41.3129,41.3129,40.8625,41.1369,404314.83981376316,0
+VNQI.US,D,20161010,000000,41.122,41.3507,41.122,41.2373,209453.20353690878,0
+VNQI.US,D,20161011,000000,40.7412,40.7412,40.2917,40.3762,208123.68035007358,0
+VNQI.US,D,20161012,000000,40.3295,40.4419,40.2748,40.3911,438481.1720576,0
+VNQI.US,D,20161013,000000,40.3086,40.6497,40.2301,40.5582,582841.0410499488,0
+VNQI.US,D,20161014,000000,40.6875,40.7471,40.4896,40.4896,190349.10182955518,0
+VNQI.US,D,20161017,000000,40.3991,40.4458,40.2997,40.3225,613143.5093877184,0
+VNQI.US,D,20161018,000000,40.9092,40.947,40.8058,40.8863,234934.39036356797,0
+VNQI.US,D,20161019,000000,41.0395,41.122,40.9718,41.0842,164694.93619190078,0
+VNQI.US,D,20161020,000000,41.0842,41.2423,41.0464,41.1767,425387.07834156795,0
+VNQI.US,D,20161021,000000,40.9311,41.0912,40.8446,41.0912,153193.8566422432,0
+VNQI.US,D,20161024,000000,41.3268,41.3268,41.1449,41.2373,221632.11865988479,0
+VNQI.US,D,20161025,000000,41.2373,41.3059,41.1409,41.2532,211987.5442561408,0
+VNQI.US,D,20161026,000000,41.0912,41.0912,40.9181,40.9778,220578.15474172798,0
+VNQI.US,D,20161027,000000,40.947,40.947,40.6715,40.6715,494999.98716875835,0
+VNQI.US,D,20161028,000000,40.5353,40.6198,40.3832,40.4896,230636.06804848957,0
+VNQI.US,D,20161031,000000,40.6268,40.8018,40.6238,40.7481,359399.6847099456,0
+VNQI.US,D,20161101,000000,40.773,40.9181,40.4379,40.6417,727906.9049569408,0
+VNQI.US,D,20161102,000000,40.6656,40.8247,40.4588,40.589,482732.57125876157,0
+VNQI.US,D,20161103,000000,40.8475,40.8784,40.5801,40.6566,499040.8526488672,0
+VNQI.US,D,20161104,000000,40.422,40.4667,40.2748,40.2838,476416.83327591355,0
+VNQI.US,D,20161107,000000,40.414,40.5304,40.3802,40.5125,1026973.1894969791,0
+VNQI.US,D,20161108,000000,40.4309,40.765,40.3882,40.6805,265339.4391590208,0
+VNQI.US,D,20161109,000000,40.1545,40.5582,40.1247,40.247,803912.9899556224,0
+VNQI.US,D,20161110,000000,39.7349,39.7349,39.1751,39.3461,412269.8537380192,0
+VNQI.US,D,20161111,000000,39.1482,39.1751,38.843,39.0259,425001.8987798752,0
+VNQI.US,D,20161114,000000,38.7057,38.7057,38.2941,38.484,808265.6195718271,0
+VNQI.US,D,20161115,000000,38.4611,38.7783,38.4611,38.7495,857042.6272001887,0
+VNQI.US,D,20161116,000000,38.302,38.3706,38.1927,38.2633,5923029.820113862,0
+VNQI.US,D,20161117,000000,38.5397,38.7883,38.5397,38.659,670693.1575295167,0
+VNQI.US,D,20161118,000000,38.4929,38.5755,38.3339,38.3965,1111025.8062792222,0
+VNQI.US,D,20161121,000000,38.3706,38.5685,38.3706,38.5148,449456.2753389408,0
+VNQI.US,D,20161122,000000,38.5993,38.7356,38.5397,38.7226,399395.000608016,0
+VNQI.US,D,20161123,000000,38.6073,38.6391,38.477,38.6391,342258.69136923517,0
+VNQI.US,D,20161125,000000,38.7137,38.7654,38.6391,38.651,120946.38237153919,0
+VNQI.US,D,20161128,000000,38.7982,38.9722,38.7883,38.8897,287154.883159648,0
+VNQI.US,D,20161129,000000,38.9583,39.18,38.8976,39.0717,284012.09952964797,0
+VNQI.US,D,20161130,000000,39.2844,39.3401,39.0955,39.1631,821469.3335808736,0
+VNQI.US,D,20161201,000000,39.018,39.018,38.6391,38.7356,519765.12217315834,0
+VNQI.US,D,20161202,000000,38.829,38.9881,38.7803,38.8807,515143.97312360635,0
+VNQI.US,D,20161205,000000,38.836,39.0349,38.836,39.015,458132.36953926395,0
+VNQI.US,D,20161206,000000,39.0806,39.2317,39.0637,39.186,611443.8920006143,0
+VNQI.US,D,20161207,000000,39.2765,39.6911,39.2765,39.6205,601336.6998465344,0
+VNQI.US,D,20161208,000000,39.6593,39.6991,39.5062,39.6593,477604.5540653632,0
+VNQI.US,D,20161209,000000,39.6056,39.6911,39.546,39.6911,908832.684350304,0
+VNQI.US,D,20161212,000000,39.2844,39.3988,39.2616,39.3312,388819.15655903035,0
+VNQI.US,D,20161213,000000,39.5211,39.7418,39.5211,39.6991,852421.4781506368,0
+VNQI.US,D,20161214,000000,39.4236,39.5211,38.8579,38.8807,408798.209228976,0
+VNQI.US,D,20161215,000000,38.4999,38.5635,38.3875,38.4929,431665.6057662368,0
+VNQI.US,D,20161216,000000,38.4164,38.5844,38.3488,38.4323,792715.629015968,0
+VNQI.US,D,20161219,000000,38.4084,38.5685,38.4084,38.4611,769978.9722777151,0
+VNQI.US,D,20161220,000000,38.4542,38.5964,38.4542,38.5168,783834.3739002784,0
+VNQI.US,D,20161221,000000,38.5029,38.6123,38.4323,38.4542,1123855.4033249535,0
+VNQI.US,D,20161222,000000,38.3687,38.4621,38.2971,38.3905,1042081.6818084959,0
+VNQI.US,D,20161223,000000,38.4074,38.5665,38.4074,38.5417,661181.334306304,0
+VNQI.US,D,20161227,000000,38.5168,38.6689,38.4949,38.5566,1166818.5126605055,0
+VNQI.US,D,20161228,000000,38.5884,38.5884,38.3687,38.4452,1007595.5399024703,0
+VNQI.US,D,20161229,000000,38.6421,38.8897,38.6421,38.8181,911982.5078156352,0
+VNQI.US,D,20161230,000000,39.0876,39.2208,38.9513,39.0538,713249.9677973824,0
+VNQI.US,D,20170103,000000,39.181,39.2834,39.0935,39.2825,576044.5828830559,0
+VNQI.US,D,20170104,000000,39.5181,39.8114,39.5181,39.8035,556748.3942402367,0
+VNQI.US,D,20170105,000000,39.9198,40.3076,39.9198,40.2738,1835405.753735232,0
+VNQI.US,D,20170106,000000,40.2738,40.3782,40.1923,40.235,3105776.221354643,0
+VNQI.US,D,20170109,000000,40.1316,40.2112,40.0998,40.1565,417810.2041436736,0
+VNQI.US,D,20170110,000000,40.2669,40.3454,40.2191,40.244,307466.8194716832,0
+VNQI.US,D,20170111,000000,40.0769,40.3454,39.9298,40.2907,658109.9547203776,0
+VNQI.US,D,20170112,000000,40.2112,40.2112,39.9974,40.062,6908734.489208585,0
+VNQI.US,D,20170113,000000,39.9437,40.1316,39.9437,40.0928,338476.2884148576,0
+VNQI.US,D,20170117,000000,40.062,40.062,39.9049,40.0551,313788.5915991008,0
+VNQI.US,D,20170118,000000,40.0063,40.1406,39.9437,40.0551,517854.30972611834,0
+VNQI.US,D,20170119,000000,39.7945,39.8502,39.6235,39.7786,330928.5792490496,0
+VNQI.US,D,20170120,000000,39.7229,39.8801,39.7229,39.8582,374977.83460712957,0
+VNQI.US,D,20170123,000000,39.9676,40.2112,39.9198,40.1813,604678.6102473312,0
+VNQI.US,D,20170124,000000,40.1088,40.3295,40.1088,40.2818,563629.3304311039,0
+VNQI.US,D,20170125,000000,40.1972,40.3782,40.1167,40.3454,519503.6425751424,0
+VNQI.US,D,20170126,000000,40.3076,40.3295,40.1654,40.2022,298548.3537978144,0
+VNQI.US,D,20170127,000000,40.2589,40.2589,40.1167,40.1316,459295.95375043515,0
+VNQI.US,D,20170130,000000,40.0222,40.071,39.8582,40.0551,451784.4494520448,0
+VNQI.US,D,20170131,000000,40.2738,40.3931,40.1972,40.3613,723619.6452402399,0
+VNQI.US,D,20170201,000000,40.4488,40.5264,40.3613,40.4548,382575.8283110176,0
+VNQI.US,D,20170202,000000,40.5194,40.5423,40.3583,40.4548,332896.7160695008,0
+VNQI.US,D,20170203,000000,40.6059,40.7073,40.5125,40.6686,421071.65928354237,0
+VNQI.US,D,20170206,000000,40.5423,40.5423,40.418,40.5105,392184.197847344,0
+VNQI.US,D,20170207,000000,40.5582,40.7073,40.5443,40.6527,288990.268799568,0
+VNQI.US,D,20170208,000000,40.9529,41.0554,40.936,41.0315,305166.804699904,0
+VNQI.US,D,20170209,000000,41.1647,41.2831,41.12,41.2532,282174.7025082048,0
+VNQI.US,D,20170210,000000,41.0474,41.3288,41.0474,41.291,349165.775519904,0
+VNQI.US,D,20170213,000000,41.2045,41.2433,41.113,41.1647,291251.0616316448,0
+VNQI.US,D,20170214,000000,41.1399,41.2821,41.0007,41.2045,390889.8738371648,0
+VNQI.US,D,20170215,000000,41.124,41.4481,41.0643,41.4243,2230464.2157792286,0
+VNQI.US,D,20170216,000000,41.3537,41.4163,41.2691,41.4014,451173.99515975354,0
+VNQI.US,D,20170217,000000,41.2045,41.3288,41.1886,41.3079,434953.20886590716,0
+VNQI.US,D,20170221,000000,41.298,41.4163,41.2453,41.4014,1835238.8090688062,0
+VNQI.US,D,20170222,000000,41.5197,41.5893,41.4163,41.5824,1090638.443160067,0
+VNQI.US,D,20170223,000000,41.7484,41.8111,41.653,41.7395,284726.13997038396,0
+VNQI.US,D,20170224,000000,41.5993,41.6768,41.5356,41.6609,326563.8813437056,0
+VNQI.US,D,20170227,000000,41.5515,41.5515,41.4014,41.4551,495218.2220640256,0
+VNQI.US,D,20170228,000000,41.463,41.5446,41.4014,41.4412,502952.98971149116,0
+VNQI.US,D,20170301,000000,41.4412,41.6917,41.4163,41.5993,480573.35319360637,0
+VNQI.US,D,20170302,000000,41.2045,41.2433,41.0395,41.0395,404923.2827245312,0
+VNQI.US,D,20170303,000000,41.0086,41.2045,40.9848,41.1647,370191.75227267516,0
+VNQI.US,D,20170306,000000,41.1399,41.1498,41.0315,41.124,711465.872386304,0
+VNQI.US,D,20170307,000000,41.0235,41.124,41.0066,41.0395,987805.5570957055,0
+VNQI.US,D,20170308,000000,41.0315,41.0792,40.8316,40.8316,417881.6081877472,0
+VNQI.US,D,20170309,000000,40.8485,40.8734,40.6994,40.8118,248720.3993235808,0
+VNQI.US,D,20170310,000000,40.9529,41.0056,40.8575,40.9917,307990.78435847675,0
+VNQI.US,D,20170313,000000,41.1637,41.298,41.1637,41.2761,1055242.1511147935,0
+VNQI.US,D,20170314,000000,41.0086,41.0315,40.9201,40.9609,261752.14021239357,0
+VNQI.US,D,20170315,000000,41.0693,41.7096,41.0693,41.6848,397364.51096034556,0
+VNQI.US,D,20170316,000000,41.9433,42.0079,41.9125,41.9692,249092.50490537277,0
+VNQI.US,D,20170317,000000,41.999,42.0945,41.9364,41.999,221135.3074236544,0
+VNQI.US,D,20170320,000000,41.9761,42.1183,41.9533,42.0318,608089.9133106783,0
+VNQI.US,D,20170321,000000,42.1422,42.2217,41.7713,41.8399,650924.2942287455,0
+VNQI.US,D,20170322,000000,41.826,42.0318,41.826,41.994,1110625.5413561056,0
+VNQI.US,D,20170323,000000,42.0079,42.2307,42.0079,42.174,214336.8378752384,0
+VNQI.US,D,20170324,000000,42.1511,42.3222,42.1183,42.2526,254927.522704176,0
+VNQI.US,D,20170327,000000,42.0636,42.1541,42.005,42.0945,607018.8526495744,0
+VNQI.US,D,20170328,000000,42.0318,42.2028,42.0318,42.1104,418382.442187024,0
+VNQI.US,D,20170329,000000,42.0318,42.166,42.0079,42.1511,272106.73229382717,0
+VNQI.US,D,20170330,000000,41.9433,41.999,41.8827,41.9125,598140.6146061695,0
+VNQI.US,D,20170331,000000,41.8399,42.0239,41.814,41.9612,304975.7234552,0
+VNQI.US,D,20170403,000000,41.9214,42.0557,41.8031,42.0557,498243.33987491834,0
+VNQI.US,D,20170404,000000,42.0398,42.18,41.999,42.1591,246782.43322597758,0
+VNQI.US,D,20170405,000000,42.1969,42.3321,42.169,42.2018,489970.5276699968,0
+VNQI.US,D,20170406,000000,42.3222,42.3987,42.2764,42.348,324704.3591255072,0
+VNQI.US,D,20170407,000000,42.4166,42.52,42.4166,42.4484,301373.33914714877,0
+VNQI.US,D,20170410,000000,42.3152,42.3848,42.2466,42.3321,482515.34205425595,0
+VNQI.US,D,20170411,000000,42.4962,42.6384,42.3619,42.6224,450679.1953050464,0
+VNQI.US,D,20170412,000000,42.7318,42.876,42.6702,42.876,698555.8200796448,0
+VNQI.US,D,20170413,000000,42.9923,43.0073,42.8054,42.8273,331928.23586608,0
+VNQI.US,D,20170417,000000,43.1345,43.3075,43.1186,43.2539,443056.05933211837,0
+VNQI.US,D,20170418,000000,42.9923,43.1494,42.9844,43.1345,290082.4489666656,0
+VNQI.US,D,20170419,000000,43.0391,43.0729,42.7805,42.8362,409758.643906304,0
+VNQI.US,D,20170420,000000,42.9923,43.0948,42.9685,42.9844,293437.4333473632,0
+VNQI.US,D,20170421,000000,42.8521,42.9615,42.7974,42.9526,1546732.277525568,0
+VNQI.US,D,20170424,000000,43.0878,43.1902,43.0013,43.0948,514816.1179353248,0
+VNQI.US,D,20170425,000000,43.2618,43.3553,43.2369,43.2767,398756.38697439997,0
+VNQI.US,D,20170426,000000,43.1654,43.2847,43.1027,43.1823,1284062.947338595,0
+VNQI.US,D,20170427,000000,43.1276,43.1654,43.0242,43.1425,297105.1875549184,0
+VNQI.US,D,20170428,000000,43.0242,43.0242,42.883,42.9038,481496.57731275517,0
+VNQI.US,D,20170501,000000,43.0808,43.1107,42.9764,43.0391,432751.7517887648,0
+VNQI.US,D,20170502,000000,43.2449,43.41,43.2111,43.41,479814.0566685984,0
+VNQI.US,D,20170503,000000,43.2847,43.3414,43.1494,43.1982,350027.65250259516,0
+VNQI.US,D,20170504,000000,43.0878,43.0878,42.9456,43.0321,311651.49873070075,0
+VNQI.US,D,20170505,000000,43.0013,43.3314,42.9923,43.3245,247646.32159019198,0
+VNQI.US,D,20170508,000000,43.4179,43.4438,43.2539,43.3245,328989.6074606848,0
+VNQI.US,D,20170509,000000,43.401,43.4567,43.3364,43.3791,304326.0472232064,0
+VNQI.US,D,20170510,000000,43.5999,43.5999,43.3473,43.4816,440746.99334348476,0
+VNQI.US,D,20170511,000000,43.3791,43.4816,43.3414,43.4816,449783.12483646075,0
+VNQI.US,D,20170512,000000,43.3314,43.5512,43.3314,43.5353,534204.8301282112,0
+VNQI.US,D,20170515,000000,43.6625,43.7639,43.6476,43.7341,403586.71970236476,0
+VNQI.US,D,20170516,000000,43.7401,43.7639,43.6625,43.7639,371574.5770698752,0
+VNQI.US,D,20170517,000000,43.7242,43.7639,43.6039,43.6397,958898.9875350368,0
+VNQI.US,D,20170518,000000,43.4985,43.6237,43.2916,43.3871,290042.2213362016,0
+VNQI.US,D,20170519,000000,43.7242,43.8077,43.6277,43.7898,648045.0015782848,0
+VNQI.US,D,20170522,000000,43.931,43.9996,43.8664,43.9698,659852.8168102304,0
+VNQI.US,D,20170523,000000,43.9449,43.9539,43.7739,43.7898,537448.1828343711,0
+VNQI.US,D,20170524,000000,43.9061,44.1338,43.8286,44.1338,491272.89720626874,0
+VNQI.US,D,20170525,000000,44.3079,44.3307,44.2134,44.2552,259883.56677734078,0
+VNQI.US,D,20170526,000000,44.2681,44.2681,44.1816,44.2293,614809.9389796895,0
+VNQI.US,D,20170530,000000,44.2293,44.4262,44.2293,44.4113,414252.0702291328,0
+VNQI.US,D,20170531,000000,44.632,44.632,44.4262,44.461,763313.2539098304,0
+VNQI.US,D,20170601,000000,44.8279,44.8846,44.7116,44.8597,895061.7607517152,0
+VNQI.US,D,20170602,000000,45.1521,45.3092,45.0079,45.2843,1636896.4770660542,0
+VNQI.US,D,20170605,000000,45.2773,45.2773,45.167,45.2147,699353.3328535935,0
+VNQI.US,D,20170606,000000,45.4205,45.4275,45.3002,45.3798,697015.1018328735,0
+VNQI.US,D,20170607,000000,45.514,45.5369,45.3569,45.4822,441184.4688247808,0
+VNQI.US,D,20170608,000000,45.341,45.341,45.1749,45.2614,479971.95011816954,0
+VNQI.US,D,20170609,000000,45.0486,45.0884,44.8697,45.0327,608481.1270169407,0
+VNQI.US,D,20170612,000000,44.9621,45.0168,44.7971,44.9055,498599.3544045248,0
+VNQI.US,D,20170613,000000,45.341,45.4752,45.341,45.4583,309299.18803931837,0
+VNQI.US,D,20170614,000000,45.6303,45.681,45.3261,45.4344,493429.0981991392,0
+VNQI.US,D,20170615,000000,45.1053,45.2545,45.0735,45.2465,335500.4494512832,0
+VNQI.US,D,20170616,000000,45.3181,45.3648,45.1978,45.3569,356757.73507922236,0
+VNQI.US,D,20170619,000000,45.3798,45.3867,45.3092,45.3261,472741.0335422656,0
+VNQI.US,D,20170620,000000,45.0974,45.0974,44.7971,44.7971,473917.6917333376,0
+VNQI.US,D,20170621,000000,44.8189,44.8438,44.6777,44.7483,570425.7885979968,0
+VNQI.US,D,20170622,000000,44.6797,44.7334,44.5922,44.6628,237846.87080916157,0
+VNQI.US,D,20170623,000000,44.6628,44.8279,44.6469,44.7802,364879.69366990397,0
+VNQI.US,D,20170626,000000,44.978,45.0815,44.8279,44.8279,308051.12580417277,0
+VNQI.US,D,20170627,000000,44.7255,44.7255,44.5206,44.5515,629342.1704848096,0
+VNQI.US,D,20170628,000000,44.6638,44.7265,44.5684,44.6887,460507.81111816317,0
+VNQI.US,D,20170629,000000,44.7116,44.7116,44.3238,44.5057,780540.7366560383,0
+VNQI.US,D,20170630,000000,44.5922,44.6628,44.4411,44.5375,559144.9553251296,0
+VNQI.US,D,20170703,000000,44.5137,44.5286,44.4192,44.4192,238765.06647450238,0
+VNQI.US,D,20170705,000000,44.1875,44.3307,44.0851,44.3307,537900.7436770912,0
+VNQI.US,D,20170706,000000,44.2114,44.2114,44.0483,44.0702,451377.14469359675,0
+VNQI.US,D,20170707,000000,43.9917,44.0702,43.8654,44.0394,273614.26274546556,0
+VNQI.US,D,20170710,000000,44.1,44.1726,44.0473,44.1179,180521.49170719998,0
+VNQI.US,D,20170711,000000,44.0225,44.1319,43.8962,44.11,227063.85446328638,0
+VNQI.US,D,20170712,000000,44.2979,44.4898,44.2273,44.457,522393.99782398075,0
+VNQI.US,D,20170713,000000,44.5286,44.6479,44.4968,44.6231,220799.40670927998,0
+VNQI.US,D,20170714,000000,45.0188,45.2018,44.9582,45.1938,561472.123747472,0
+VNQI.US,D,20170717,000000,45.156,45.156,45.0278,45.0596,270855.6529863968,0
+VNQI.US,D,20170718,000000,45.2405,45.3042,45.2107,45.2893,406487.13185881916,0
+VNQI.US,D,20170719,000000,45.4553,45.6055,45.4553,45.5886,277172.3966600064,0
+VNQI.US,D,20170720,000000,45.7487,45.8232,45.69,45.7795,242388.57028854717,0
+VNQI.US,D,20170721,000000,45.7715,45.8202,45.6532,45.8202,361641.36941755196,0
+VNQI.US,D,20170724,000000,45.7954,45.8372,45.6781,45.8113,435185.52343183674,0
+VNQI.US,D,20170725,000000,45.8431,45.8809,45.7248,45.7556,795740.7468268607,0
+VNQI.US,D,20170726,000000,45.7954,46.0808,45.7487,46.0241,663732.7717684831,0
+VNQI.US,D,20170727,000000,46.3572,46.3821,46.0241,46.1355,536010.0450452832,0
+VNQI.US,D,20170728,000000,46.2309,46.3811,46.1603,46.3572,242509.25317993917,0
+VNQI.US,D,20170731,000000,46.3423,46.39,46.2269,46.3572,295019.38491535996,0
+VNQI.US,D,20170801,000000,46.5173,46.6426,46.4924,46.4924,517262.96355829755,0
+VNQI.US,D,20170802,000000,46.4924,46.5392,46.397,46.5014,384829.5813077632,0
+VNQI.US,D,20170803,000000,46.5014,46.5938,46.4367,46.5561,597366.2327197376,0
+VNQI.US,D,20170804,000000,46.6296,46.6346,46.4308,46.572,328237.350771008,0
+VNQI.US,D,20170807,000000,46.39,46.4367,46.3284,46.4367,269953.54837324156,0
+VNQI.US,D,20170808,000000,46.4059,46.4626,46.2697,46.3105,348871.10812675516,0
+VNQI.US,D,20170809,000000,46.3811,46.5173,46.3194,46.5173,667022.3862496767,0
+VNQI.US,D,20170810,000000,46.2001,46.2478,45.86,45.86,619106.2499132447,0
+VNQI.US,D,20170811,000000,45.7864,45.9147,45.7337,45.8202,217074.3281283136,0
+VNQI.US,D,20170814,000000,46.033,46.1752,46.0291,46.1116,350569.7198230976,0
+VNQI.US,D,20170815,000000,45.9237,45.9316,45.7407,45.8521,568061.4096174751,0
+VNQI.US,D,20170816,000000,46.0171,46.222,45.9147,46.1921,350064.8630607744,0
+VNQI.US,D,20170817,000000,46.0569,46.1116,45.7337,45.7337,239868.3092399776,0
+VNQI.US,D,20170818,000000,45.9068,45.9883,45.8272,45.8908,583936.2382893312,0
+VNQI.US,D,20170821,000000,46.0082,46.1832,46.0082,46.1514,331436.4530836576,0
+VNQI.US,D,20170822,000000,46.3274,46.3811,46.1752,46.3343,710414.925540432,0
+VNQI.US,D,20170823,000000,46.1832,46.396,46.1832,46.3741,319300.7826634304,0
+VNQI.US,D,20170824,000000,46.3572,46.39,46.2548,46.2786,286647.00932504,0
+VNQI.US,D,20170825,000000,46.2617,46.4467,46.1772,46.3572,384623.4147016352,0
+VNQI.US,D,20170828,000000,46.5481,46.5551,46.4218,46.4775,358249.1744786752,0
+VNQI.US,D,20170829,000000,46.4218,46.564,46.399,46.4546,321752.6567402112,0
+VNQI.US,D,20170830,000000,46.4546,46.5392,46.397,46.4855,528025.8660889408,0
+VNQI.US,D,20170831,000000,46.7718,46.9747,46.7002,46.9448,368541.4137328896,0
+VNQI.US,D,20170901,000000,47.0055,47.0055,46.8007,46.8484,429815.13476489275,0
+VNQI.US,D,20170905,000000,46.738,46.7937,46.4686,46.6028,707844.3799537823,0
+VNQI.US,D,20170906,000000,46.7778,46.9598,46.7132,46.9289,446438.1973633792,0
+VNQI.US,D,20170907,000000,47.3396,47.4351,47.2441,47.4281,439061.45562704315,0
+VNQI.US,D,20170908,000000,47.5464,47.5464,47.4351,47.4659,218280.15135147198,0
+VNQI.US,D,20170911,000000,47.6717,47.7115,47.616,47.6648,225957.59462552637,0
+VNQI.US,D,20170912,000000,47.5852,47.5852,47.4907,47.5236,370580.95459741435,0
+VNQI.US,D,20170913,000000,47.5067,47.5067,47.2292,47.3237,235190.84150777597,0
+VNQI.US,D,20170914,000000,47.3635,47.5067,47.3167,47.4987,345367.2815133408,0
+VNQI.US,D,20170915,000000,47.7841,47.8626,47.6906,47.8626,337257.39121179836,0
+VNQI.US,D,20170918,000000,48.0675,48.1033,47.8656,47.9571,473473.17641671037,0
+VNQI.US,D,20170919,000000,47.9889,47.9889,47.8527,47.9571,257525.2219413888,0
+VNQI.US,D,20170920,000000,48.0128,48.0744,47.5772,47.792,446333.6055241728,0
+VNQI.US,D,20170921,000000,47.8139,47.8527,47.7194,47.7523,200974.22472585918,0
+VNQI.US,D,20170922,000000,47.6876,47.7443,47.6091,47.6648,247764.9931000608,0
+VNQI.US,D,20170925,000000,47.0642,47.0642,46.8315,46.9747,503325.0952932832,0
+VNQI.US,D,20170926,000000,46.9598,47.0234,46.7937,46.912,603921.3251038464,0
+VNQI.US,D,20170927,000000,46.8414,46.8573,46.7122,46.7609,578527.6333734464,0
+VNQI.US,D,20170928,000000,46.6167,46.8086,46.563,46.7858,424891.2727960992,0
+VNQI.US,D,20170929,000000,47.0055,47.2123,46.9359,47.1825,567314.1813816064,0
+VNQI.US,D,20171002,000000,47.2929,47.2929,47.0234,47.0333,659743.1965172159,0
+VNQI.US,D,20171003,000000,47.2849,47.4221,47.1825,47.4221,344838.28817273915,0
+VNQI.US,D,20171004,000000,47.4738,47.5086,47.3565,47.4838,319034.2746116064,0
+VNQI.US,D,20171005,000000,47.453,47.5703,47.3824,47.5086,278668.8645132672,0
+VNQI.US,D,20171006,000000,47.2123,47.3863,47.1318,47.3645,229929.0674430848,0
+VNQI.US,D,20171009,000000,47.3406,47.3406,47.2044,47.2213,189262.95580702717,0
+VNQI.US,D,20171010,000000,47.5792,47.7304,47.5564,47.7214,271130.20656431356,0
+VNQI.US,D,20171011,000000,47.5951,47.7055,47.4907,47.6896,732276.6313160928,0
+VNQI.US,D,20171012,000000,47.801,47.9123,47.7304,47.8338,345862.081368048,0
+VNQI.US,D,20171013,000000,48.0416,48.1261,48.0167,48.0555,813427.8302511199,0
+VNQI.US,D,20171016,000000,48.0088,48.0824,47.975,48.0257,780835.4040491872,0
+VNQI.US,D,20171017,000000,47.9123,47.9283,47.7711,47.8805,538775.6946396831,0
+VNQI.US,D,20171018,000000,48.0635,48.1739,48.0167,48.1112,419226.2167360064,0
+VNQI.US,D,20171019,000000,47.8338,47.8875,47.7383,47.8875,278989.6798662176,0
+VNQI.US,D,20171020,000000,47.8646,47.8646,47.7304,47.7781,286165.2834502336,0
+VNQI.US,D,20171023,000000,47.4907,47.5792,47.3108,47.3316,291666.4119161856,0
+VNQI.US,D,20171024,000000,47.5086,47.5633,47.4271,47.5086,222874.1467504608,0
+VNQI.US,D,20171025,000000,47.3177,47.3645,46.9608,47.1099,324996.0094463712,0
+VNQI.US,D,20171026,000000,47.3177,47.3476,47.096,47.1358,284752.28793018556,0
+VNQI.US,D,20171027,000000,46.9468,47.2501,46.9379,47.2044,347857.37183906237,0
+VNQI.US,D,20171030,000000,47.0582,47.1099,47.0005,47.0701,792832.2891443135,0
+VNQI.US,D,20171031,000000,47.2849,47.4042,47.2213,47.3814,411619.171815264,0
+VNQI.US,D,20171101,000000,47.4361,47.5713,47.3316,47.3316,389886.19445708796,0
+VNQI.US,D,20171102,000000,47.4738,47.6777,47.4291,47.6667,287474.6928218368,0
+VNQI.US,D,20171103,000000,47.6518,47.6518,47.4132,47.5633,277309.170603584,0
+VNQI.US,D,20171106,000000,47.3008,47.5086,47.2541,47.5086,308835.56459822075,0
+VNQI.US,D,20171107,000000,47.5633,47.628,47.453,47.5405,297773.9719113824,0
+VNQI.US,D,20171108,000000,47.7552,47.8159,47.6518,47.7632,254244.6586770496,0
+VNQI.US,D,20171109,000000,47.6449,47.7552,47.4361,47.7145,541133.0337848736,0
+VNQI.US,D,20171110,000000,47.6986,47.7304,47.5792,47.6518,472985.41639733437,0
+VNQI.US,D,20171113,000000,47.3565,47.5166,47.2929,47.4738,388393.7493668736,0
+VNQI.US,D,20171114,000000,47.4361,47.4738,47.3486,47.4679,1407901.696340496,0
+VNQI.US,D,20171115,000000,47.2213,47.3257,47.094,47.268,397584.75723713596,0
+VNQI.US,D,20171116,000000,47.5713,47.7284,47.5126,47.6896,393377.95278136316,0
+VNQI.US,D,20171117,000000,47.5484,47.6121,47.4738,47.4738,1687047.2582747615,0
+VNQI.US,D,20171120,000000,47.619,47.6826,47.4838,47.5792,736168.6545634847,0
+VNQI.US,D,20171121,000000,47.8099,48.0466,47.8099,47.9998,440123.46507129277,0
+VNQI.US,D,20171122,000000,48.153,48.1679,47.9233,48.1192,349733.99080020795,0
+VNQI.US,D,20171124,000000,48.2544,48.3409,48.2156,48.3091,134520.1905808544,0
+VNQI.US,D,20171127,000000,48.2544,48.2544,48.0167,48.0167,287708.013078528,0
+VNQI.US,D,20171128,000000,48.1281,48.2236,48.0366,48.2236,725140.2496717791,0
+VNQI.US,D,20171129,000000,48.1112,48.1112,47.8109,47.8964,277174.4080415296,0
+VNQI.US,D,20171130,000000,48.153,48.2454,48.0327,48.0635,458871.55224904,0
+VNQI.US,D,20171201,000000,47.9929,48.0784,47.8338,48.0555,263491.9852299616,0
+VNQI.US,D,20171204,000000,48.0635,48.0784,47.7781,47.7781,275971.601890656,0
+VNQI.US,D,20171205,000000,48.0167,48.1739,47.9432,48.0088,308490.612666992,0
+VNQI.US,D,20171206,000000,47.8497,47.8726,47.7055,47.7781,434417.1756899744,0
+VNQI.US,D,20171207,000000,47.6986,47.9203,47.6588,47.8159,708303.9806318335,0
+VNQI.US,D,20171208,000000,48.1192,48.1908,47.9829,48.153,543719.6704237087,0
+VNQI.US,D,20171211,000000,48.0864,48.1739,48.0167,48.1371,726563.3020994432,0
+VNQI.US,D,20171212,000000,48.1281,48.2186,48.0635,48.2156,528073.1335547359,0
+VNQI.US,D,20171213,000000,48.4433,48.7307,48.4433,48.668,459722.3666333536,0
+VNQI.US,D,20171214,000000,48.6581,48.668,48.501,48.5159,258461.5200404384,0
+VNQI.US,D,20171215,000000,48.4672,48.5885,48.3856,48.501,303940.86766151356,0
+VNQI.US,D,20171218,000000,48.8808,49.025,48.7794,48.8102,738585.3294636095,0
+VNQI.US,D,20171219,000000,49.0399,49.0399,48.499,48.5567,575691.5854257344,0
+VNQI.US,D,20171220,000000,48.4821,48.499,48.3687,48.4006,421377.38927506877,0
+VNQI.US,D,20171221,000000,48.492,48.6372,48.4254,48.5497,426495.3495608512,0
+VNQI.US,D,20171222,000000,48.6223,48.859,48.5815,48.859,438583.7525152832,0
+VNQI.US,D,20171226,000000,48.9504,48.9594,48.8838,48.9335,515510.04456082877,0
+VNQI.US,D,20171227,000000,49.1215,49.3014,49.0966,49.2776,433509.03693224955,0
+VNQI.US,D,20171228,000000,49.6127,49.6206,49.5073,49.5978,452187.7314474464,0
+VNQI.US,D,20171229,000000,49.7688,49.8086,49.548,49.548,633388.0644187264,0
+VNQI.US,D,20180102,000000,49.9239,50.2282,49.8921,50.2282,478641.42124057276,0
+VNQI.US,D,20180103,000000,50.3833,50.5384,50.3624,50.4897,506694.1593446432,0
+VNQI.US,D,20180104,000000,50.5145,50.5802,50.4638,50.5384,473084.9797827328,0
+VNQI.US,D,20180105,000000,50.9073,51.1201,50.8009,51.0783,746243.6646131936,0
+VNQI.US,D,20180108,000000,51.2205,51.3587,51.1937,51.3587,387729.9934642176,0
+VNQI.US,D,20180109,000000,51.3677,51.4144,51.2593,51.3339,819800.8926073791,0
+VNQI.US,D,20180110,000000,51.2503,51.2722,50.9978,51.1052,856370.8257714399,0
+VNQI.US,D,20180111,000000,51.0614,51.2364,51.0167,51.2106,891250.1927652512,0
+VNQI.US,D,20180112,000000,51.2106,51.4979,51.1131,51.49,650722.150385664,0
+VNQI.US,D,20180116,000000,51.5795,51.6362,51.3577,51.4393,524314.8671786367,0
+VNQI.US,D,20180117,000000,51.5964,51.9315,51.5407,51.7346,523800.9591994592,0
+VNQI.US,D,20180118,000000,51.4244,51.5298,51.3498,51.49,670945.5859106784,0
+VNQI.US,D,20180119,000000,51.7684,51.9732,51.7684,51.9653,569831.4253578911,0
+VNQI.US,D,20180122,000000,52.022,52.3252,51.9971,52.3252,468921.42002970877,0
+VNQI.US,D,20180123,000000,52.3819,52.6265,52.366,52.6265,709598.3046420127,0
+VNQI.US,D,20180124,000000,52.9238,53.0133,52.6603,52.8323,815310.4833568351,0
+VNQI.US,D,20180125,000000,52.9716,53.0292,52.5639,52.7498,643260.9306253536,0
+VNQI.US,D,20180126,000000,53.1943,53.414,53.1177,53.3643,815783.1580147871,0
+VNQI.US,D,20180129,000000,52.6036,52.6265,52.4306,52.4475,911476.6453625503,0
+VNQI.US,D,20180130,000000,52.366,52.4227,52.1085,52.1691,499349.59971267835,0
+VNQI.US,D,20180131,000000,52.373,52.4734,52.1204,52.2835,612702.011143376,0
+VNQI.US,D,20180201,000000,51.9812,52.1204,51.8509,51.9156,895310.1663698304,0
+VNQI.US,D,20180202,000000,51.5059,51.5059,50.9162,50.9809,592707.8731120063,0
+VNQI.US,D,20180205,000000,50.3415,50.5384,48.9902,49.032,820136.7933217535,0
+VNQI.US,D,20180206,000000,48.6959,49.9159,48.4582,49.7191,857998.0334237088,0
+VNQI.US,D,20180207,000000,49.0399,49.4834,48.8182,48.859,645325.6137589184,0
+VNQI.US,D,20180208,000000,48.859,48.859,47.615,47.6319,506756.51217186236,0
+VNQI.US,D,20180209,000000,47.8845,48.0416,46.8275,47.8676,629795.7370182911,0
+VNQI.US,D,20180212,000000,48.0565,48.4324,47.9163,48.2693,846989.7423472351,0
+VNQI.US,D,20180213,000000,48.2375,48.5318,48.157,48.4821,390201.9813562304,0
+VNQI.US,D,20180214,000000,48.2454,49.0797,48.2454,49.0479,550534.2310243103,0
+VNQI.US,D,20180215,000000,49.2935,49.5073,49.0598,49.5073,502637.2028123488,0
+VNQI.US,D,20180216,000000,49.5629,49.9309,49.547,49.6872,325925.26771008957,0
+VNQI.US,D,20180220,000000,49.4168,49.6375,49.2308,49.3521,294025.76244289917,0
+VNQI.US,D,20180221,000000,49.6127,49.899,49.0886,49.1135,526574.654319952,0
+VNQI.US,D,20180222,000000,49.1473,49.4575,49.0628,49.1394,1412221.138161568,0
+VNQI.US,D,20180223,000000,49.7032,49.8086,49.5629,49.7777,1753328.313608771,0
+VNQI.US,D,20180226,000000,49.8672,50.2679,49.8086,50.252,355379.93873583036,0
+VNQI.US,D,20180227,000000,49.6793,49.7032,48.9504,48.9594,808558.2755834528,0
+VNQI.US,D,20180228,000000,49.0966,49.1473,48.5716,48.5964,923453.4166424448,0
+VNQI.US,D,20180301,000000,48.7784,48.9942,48.1868,48.4642,624245.3297050208,0
+VNQI.US,D,20180302,000000,48.3518,48.844,48.2206,48.7784,659938.3005249663,0
+VNQI.US,D,20180305,000000,48.4324,48.9803,48.3608,48.9435,1624375.6270841344,0
+VNQI.US,D,20180306,000000,49.1135,49.1135,48.852,49.0548,528728.8439312992,0
+VNQI.US,D,20180307,000000,49.0479,49.2378,48.8689,49.2209,347557.67599210556,0
+VNQI.US,D,20180308,000000,49.4247,49.5023,49.2438,49.4745,282971.20959139196,0
+VNQI.US,D,20180309,000000,49.548,49.7916,49.4446,49.7688,538524.2719492832,0
+VNQI.US,D,20180312,000000,49.6703,49.909,49.5729,49.8354,1365436.403931936,0
+VNQI.US,D,20180313,000000,49.9816,50.1218,49.4904,49.6127,839451.0843982815,0
+VNQI.US,D,20180314,000000,49.9726,50.1128,49.7121,49.909,417664.37898324156,0
+VNQI.US,D,20180315,000000,50.08,50.2749,49.9488,50.0721,508336.45235833596,0
+VNQI.US,D,20180316,000000,50.1128,50.1526,49.9478,50.0472,205083.47717775678,0
+VNQI.US,D,20180319,000000,49.9567,49.9657,49.5808,49.7916,367304.41409612156,0
+VNQI.US,D,20180320,000000,49.8921,49.9985,49.7916,49.8762,495708.99915568635,0
+VNQI.US,D,20180321,000000,49.8672,50.1784,49.7916,50.0144,267161.75081904,0
+VNQI.US,D,20180322,000000,49.6286,49.7519,49.2517,49.2776,1060242.4455814688,0
+VNQI.US,D,20180323,000000,49.2776,49.3661,48.6869,48.6869,272853.96052969596,0
+VNQI.US,D,20180326,000000,49.2527,49.556,48.9057,49.4754,746736.4530863776,0
+VNQI.US,D,20180327,000000,49.6057,49.737,48.9982,49.1145,603026.2603260224,0
+VNQI.US,D,20180328,000000,49.2686,49.6226,49.1702,49.3671,261943.2214570976,0
+VNQI.US,D,20180329,000000,49.7459,50.1407,49.5639,49.9746,333794.7979196096,0
+VNQI.US,D,20180402,000000,49.8105,49.9517,49.1046,49.4009,353139.2597189856,0
+VNQI.US,D,20180403,000000,49.5908,49.7141,49.3521,49.6723,386606.6368835104,0
+VNQI.US,D,20180404,000000,49.3104,50.074,49.2298,50.0571,388977.05000860157,0
+VNQI.US,D,20180405,000000,50.0661,50.1078,49.8513,49.9826,382923.79731453117,0
+VNQI.US,D,20180406,000000,49.9497,50.0979,49.5371,49.6803,489908.17484277755,0
+VNQI.US,D,20180409,000000,50.1138,50.3684,50.0084,50.0571,568188.1266534368,0
+VNQI.US,D,20180410,000000,50.5086,50.6398,50.3773,50.5652,1074800.8250463903,0
+VNQI.US,D,20180411,000000,50.5652,50.7552,50.5652,50.5652,546007.6169063487,0
+VNQI.US,D,20180412,000000,50.4758,50.615,50.4191,50.5324,381530.91560971516,0
+VNQI.US,D,20180413,000000,50.5652,50.6239,50.3863,50.5006,356279.0262767008,0
+VNQI.US,D,20180416,000000,50.2878,50.3515,50.1715,50.3117,349640.4615593792,0
+VNQI.US,D,20180417,000000,50.2043,50.4758,50.1725,50.4101,244418.05424545598,0
+VNQI.US,D,20180418,000000,50.4509,50.607,50.4101,50.5324,209280.22472591358,0
+VNQI.US,D,20180419,000000,50.4668,50.5006,50.0571,50.1715,437881.7803636864,0
+VNQI.US,D,20180420,000000,50.0412,50.0412,49.8443,49.9826,540994.2484597728,0
+VNQI.US,D,20180423,000000,49.6962,49.7777,49.5331,49.6057,262343.4863802144,0
+VNQI.US,D,20180424,000000,49.9746,50.0412,49.6226,49.7618,839981.0834296447,0
+VNQI.US,D,20180425,000000,49.6475,49.724,49.4914,49.5908,385811.1354910848,0
+VNQI.US,D,20180426,000000,49.8692,50.1138,49.8364,50.0243,407996.6736919808,0
+VNQI.US,D,20180427,000000,50.1407,50.3206,50.0084,50.2699,235555.90725423678,0
+VNQI.US,D,20180430,000000,50.5165,50.607,50.2262,50.2381,504413.2526973344,0
+VNQI.US,D,20180501,000000,50.1884,50.2888,49.8692,50.2381,279192.82940006076,0
+VNQI.US,D,20180502,000000,50.2451,50.3346,49.9507,49.9826,502096.141182608,0
+VNQI.US,D,20180503,000000,49.9259,50.082,49.5411,50.0333,377332.1566800352,0
+VNQI.US,D,20180504,000000,49.6723,50.0979,49.5938,50.0005,356517.37498719996,0
+VNQI.US,D,20180507,000000,49.901,49.9995,49.8195,49.8603,212278.18888624318,0
+VNQI.US,D,20180508,000000,49.8105,49.9915,49.7867,49.9676,248909.4691867616,0
+VNQI.US,D,20180509,000000,49.91,50.0333,49.8036,50.0243,687883.4297175455,0
+VNQI.US,D,20180510,000000,50.1635,50.4777,50.1635,50.3614,488439.86633084156,0
+VNQI.US,D,20180511,000000,50.5742,50.7393,50.4927,50.5652,549473.2272708224,0
+VNQI.US,D,20180514,000000,50.9431,51.0177,50.7293,50.7711,292169.2572969856,0
+VNQI.US,D,20180515,000000,50.1983,50.2132,49.9965,50.0979,361676.568594208,0
+VNQI.US,D,20180516,000000,50.1138,50.2212,50.0492,50.1476,225867.08245698237,0
+VNQI.US,D,20180517,000000,49.9915,50.0243,49.7867,49.8443,242780.7896855712,0
+VNQI.US,D,20180518,000000,49.8036,49.8841,49.721,49.8841,487321.53820394236,0
+VNQI.US,D,20180521,000000,50.0164,50.1238,49.9438,50.074,265117.1815007072,0
+VNQI.US,D,20180522,000000,50.1238,50.2451,49.9746,50.0412,344321.3631212768,0
+VNQI.US,D,20180523,000000,49.6395,49.8782,49.556,49.8692,529979.9232387296,0
+VNQI.US,D,20180524,000000,49.901,50.0015,49.6057,49.8195,348219.42051323835,0
+VNQI.US,D,20180525,000000,49.7201,49.8443,49.6624,49.7867,246415.3560979936,0
+VNQI.US,D,20180529,000000,49.4754,49.5033,49.1056,49.2945,1321361.0006140543,0
+VNQI.US,D,20180530,000000,49.4009,49.737,49.3581,49.737,611257.8392097184,0
+VNQI.US,D,20180531,000000,49.6475,49.6892,49.4257,49.5411,375882.9562925696,0
+VNQI.US,D,20180601,000000,49.6892,49.6962,49.5818,49.6962,511655.231871616,0
+VNQI.US,D,20180604,000000,50.1138,50.3286,50.1078,50.2212,302523.84937841917,0
+VNQI.US,D,20180605,000000,50.3206,50.3515,50.1884,50.2699,278740.2685573408,0
+VNQI.US,D,20180606,000000,50.5086,50.6488,50.4012,50.6398,344986.1247146944,0
+VNQI.US,D,20180607,000000,50.5414,50.5414,50.1407,50.263,273350.7717659264,0
+VNQI.US,D,20180608,000000,50.255,50.4012,50.1367,50.4012,182729.9886196736,0
+VNQI.US,D,20180611,000000,50.3863,50.3863,50.2381,50.263,321611.8600335872,0
+VNQI.US,D,20180612,000000,50.2132,50.2132,49.9756,50.0492,263272.7446439328,0
+VNQI.US,D,20180613,000000,50.2043,50.255,49.6723,49.8364,802000.1661270591,0
+VNQI.US,D,20180614,000000,49.8274,49.8841,49.6475,49.6624,281528.04334849596,0
+VNQI.US,D,20180615,000000,49.548,49.7618,49.5162,49.7459,5514422.69212959,0
+VNQI.US,D,20180618,000000,49.4754,49.4754,49.2378,49.3929,519696.73520136956,0
+VNQI.US,D,20180619,000000,48.859,48.859,48.6303,48.7844,1648547.4045391902,0
+VNQI.US,D,20180620,000000,48.9087,49.0727,48.8013,48.9504,762204.9826905471,0
+VNQI.US,D,20180621,000000,48.852,48.8729,48.679,48.6959,285921.90628592635,0
+VNQI.US,D,20180622,000000,49.1553,49.2129,48.9902,49.0638,316963.55733347195,0
+VNQI.US,D,20180625,000000,48.6462,48.671,48.3926,48.5716,624408.2516083999,0
+VNQI.US,D,20180626,000000,48.6054,48.6541,48.4493,48.4642,490586.01041609596,0
+VNQI.US,D,20180627,000000,48.0973,48.1947,47.6469,47.6866,509943.54619537276,0
+VNQI.US,D,20180628,000000,47.6369,47.8189,47.5623,47.7453,447406.6775668,0
+VNQI.US,D,20180629,000000,48.1758,48.2932,48.154,48.2514,415964.76159613754,0
+VNQI.US,D,20180702,000000,47.7035,47.8616,47.6081,47.8278,634576.7908989375,0
+VNQI.US,D,20180703,000000,48.0933,48.1927,47.9849,47.9849,469263.35488865274,0
+VNQI.US,D,20180705,000000,48.2266,48.3011,48.1013,48.2345,601362.847806336,0
+VNQI.US,D,20180706,000000,48.3429,48.5964,48.2514,48.5179,296486.6877365344,0
+VNQI.US,D,20180709,000000,48.8072,48.857,48.6999,48.8331,360540.1380336,0
+VNQI.US,D,20180710,000000,48.6571,48.7257,48.5179,48.7257,358261.2427678144,0
+VNQI.US,D,20180711,000000,48.2514,48.3518,47.9372,48.0197,247388.86475522237,0
+VNQI.US,D,20180712,000000,48.2753,48.3936,48.2087,48.3339,188547.90967552958,0
+VNQI.US,D,20180713,000000,48.2932,48.4413,48.2345,48.4413,282588.04141122237,0
+VNQI.US,D,20180716,000000,48.1927,48.3678,48.1927,48.2753,849223.3815287488,0
+VNQI.US,D,20180717,000000,48.0834,48.3091,48.0197,48.2514,412388.52524788794,0
+VNQI.US,D,20180718,000000,48.0834,48.2932,48.0436,48.2266,1108094.2177091583,0
+VNQI.US,D,20180719,000000,47.7453,47.9611,47.619,47.7702,367142.49788350397,0
+VNQI.US,D,20180720,000000,48.0028,48.2514,47.9372,48.2266,244556.8395705568,0
+VNQI.US,D,20180723,000000,48.1848,48.2266,48.0436,48.0675,252796.46398034558,0
+VNQI.US,D,20180724,000000,48.6412,48.7665,48.5249,48.6342,342680.07579834556,0
+VNQI.US,D,20180725,000000,48.7993,49.207,48.7168,49.1334,270354.81898712,0
+VNQI.US,D,20180726,000000,48.8908,48.9087,48.7168,48.7168,241423.10715741117,0
+VNQI.US,D,20180727,000000,48.9584,49.0489,48.7754,48.8072,210260.7732184736,0
+VNQI.US,D,20180730,000000,48.8242,48.8818,48.7724,48.7903,205377.138880144,0
+VNQI.US,D,20180731,000000,48.9087,49.0996,48.8152,49.0161,447719.4473936576,0
+VNQI.US,D,20180801,000000,48.4761,48.683,48.2604,48.4016,381728.0309989888,0
+VNQI.US,D,20180802,000000,47.9113,48.1281,47.8268,48.0605,254875.2267845728,0
+VNQI.US,D,20180803,000000,48.0108,48.2604,47.9531,48.2604,378738.112364752,0
+VNQI.US,D,20180806,000000,47.8686,47.976,47.794,47.9113,966282.7691067039,0
+VNQI.US,D,20180807,000000,48.5666,48.6004,48.3856,48.4602,344216.7712820704,0
+VNQI.US,D,20180808,000000,48.4185,48.4413,48.2266,48.2932,680721.905804192,0
+VNQI.US,D,20180809,000000,48.3518,48.4016,48.1848,48.1848,1233430.4402550815,0
+VNQI.US,D,20180810,000000,47.7194,47.7274,47.5285,47.6528,327722.4371010688,0
+VNQI.US,D,20180813,000000,47.4549,47.5037,47.1885,47.2879,403212.6027390496,0
+VNQI.US,D,20180814,000000,47.1556,47.264,47.095,47.1795,556131.905803376,0
+VNQI.US,D,20180815,000000,46.5073,46.6625,46.3075,46.5889,868108.2426500735,0
+VNQI.US,D,20180816,000000,46.914,47.095,46.9051,46.9478,322109.6769605792,0
+VNQI.US,D,20180817,000000,46.8733,47.3545,46.8564,47.2551,354740.3194114528,0
+VNQI.US,D,20180820,000000,47.3873,47.5375,47.3704,47.5216,344633.1272573728,0
+VNQI.US,D,20180821,000000,47.7105,47.9084,47.6866,47.794,366509.91839445755,0
+VNQI.US,D,20180822,000000,47.9034,48.0028,47.8437,47.9611,245363.40356135997,0
+VNQI.US,D,20180823,000000,47.6777,47.7532,47.5037,47.5623,1243513.495830883,0
+VNQI.US,D,20180824,000000,47.7363,47.9849,47.6528,47.9372,444916.5872410784,0
+VNQI.US,D,20180827,000000,48.2445,48.493,48.2345,48.4413,281669.84574588155,0
+VNQI.US,D,20180828,000000,48.493,48.493,48.318,48.318,225653.8760155232,0
+VNQI.US,D,20180829,000000,48.327,48.683,48.327,48.667,372974.49861002236,0
+VNQI.US,D,20180830,000000,48.493,48.494,47.8686,47.9372,319704.064658832,0
+VNQI.US,D,20180831,000000,47.9372,48.145,47.7532,48.0197,628398.8325504288,0
+VNQI.US,D,20180904,000000,47.3794,47.446,47.1964,47.2789,510249.27618689917,0
+VNQI.US,D,20180905,000000,46.9399,46.9787,46.7808,46.8733,475190.8962375232,0
+VNQI.US,D,20180906,000000,46.8971,47.0065,46.6823,46.8564,289628.88243318396,0
+VNQI.US,D,20180907,000000,46.566,46.6823,46.3691,46.5073,941647.3682105503,0
+VNQI.US,D,20180910,000000,46.6306,46.6306,46.4407,46.4815,464446.09614058875,0
+VNQI.US,D,20180911,000000,46.2498,46.5153,46.208,46.4984,466891.93607279996,0
+VNQI.US,D,20180912,000000,46.5153,47.1964,46.4964,46.8235,278878.04819168,0
+VNQI.US,D,20180913,000000,47.2034,47.3456,47.0135,47.2034,308397.0834261632,0
+VNQI.US,D,20180914,000000,47.3287,47.3287,46.9319,47.0483,437793.27957666555,0
+VNQI.US,D,20180917,000000,47.1208,47.2879,47.0572,47.1039,226262.3189262912,0
+VNQI.US,D,20180918,000000,47.3694,47.6359,47.3048,47.5216,494718.3937555104,0
+VNQI.US,D,20180919,000000,47.5782,47.7115,47.5216,47.613,221399.80409395517,0
+VNQI.US,D,20180920,000000,47.7622,47.9372,47.6697,47.9034,254359.30742387197,0
+VNQI.US,D,20180921,000000,47.8119,47.9113,47.7871,47.8189,262431.9871672352,0
+VNQI.US,D,20180924,000000,47.5623,47.6618,47.3625,47.3873,420147.42947363196,0
+VNQI.US,D,20180925,000000,47.5454,47.5623,47.3456,47.3625,495177.9944335616,0
+VNQI.US,D,20180926,000000,47.4301,47.7045,47.4052,47.4301,619053.9539936415,0
+VNQI.US,D,20180927,000000,47.3217,47.5216,47.3217,47.3287,532805.9142788255,0
+VNQI.US,D,20180928,000000,46.9299,46.9777,46.7718,46.8713,500547.37740974396,0
+VNQI.US,D,20181001,000000,46.8872,46.9379,46.6704,46.7271,1161461.1979734623,0
+VNQI.US,D,20181002,000000,46.1444,46.3204,46.1186,46.1275,926642.4620474783,0
+VNQI.US,D,20181003,000000,46.2528,46.3294,45.9366,46.0102,309179.510838688,0
+VNQI.US,D,20181004,000000,45.4931,45.5438,44.9691,45.16,538877.2694066048,0
+VNQI.US,D,20181005,000000,45.1928,45.2674,44.8806,45.1262,599143.2882954847,0
+VNQI.US,D,20181008,000000,44.8001,45.1093,44.7106,45.0427,435807.0403225056,0
+VNQI.US,D,20181009,000000,45.0606,45.4096,45.0427,45.3688,383806.79380321596,0
+VNQI.US,D,20181010,000000,45.2008,45.2843,44.3506,44.3924,514545.58712045435,0
+VNQI.US,D,20181011,000000,44.3506,44.5177,43.7371,43.9996,2282094.3680982497,0
+VNQI.US,D,20181012,000000,44.275,44.3168,43.8833,44.2422,483781.5067231104,0
+VNQI.US,D,20181015,000000,44.0155,44.2591,43.9469,44.0583,493961.10861202556,0
+VNQI.US,D,20181016,000000,44.6181,44.977,44.5296,44.9253,771467.3946048832,0
+VNQI.US,D,20181017,000000,44.977,45.1262,44.808,44.9422,261498.70614047037,0
+VNQI.US,D,20181018,000000,44.9343,45.0427,44.4848,44.6101,731113.0471049215,0
+VNQI.US,D,20181019,000000,45.0178,45.167,44.816,44.8925,255694.8647552768,0
+VNQI.US,D,20181022,000000,45.1013,45.1849,44.6758,44.7503,2879290.6390792765,0
+VNQI.US,D,20181023,000000,44.099,44.642,43.9499,44.458,467082.0116267424,0
+VNQI.US,D,20181024,000000,44.3427,44.4669,43.6407,43.6755,547289.8726273888,0
+VNQI.US,D,20181025,000000,44.099,44.3924,44.0155,44.1915,491528.34265971516,0
+VNQI.US,D,20181026,000000,43.9996,44.4003,43.7073,44.1259,5946629.359525568,0
+VNQI.US,D,20181029,000000,44.458,44.5336,43.6645,43.9917,706471.6120641984,0
+VNQI.US,D,20181030,000000,43.8922,44.2164,43.8495,44.2164,374293.96488924156,0
+VNQI.US,D,20181031,000000,44.1259,44.284,44.0255,44.1677,1095298.8141493215,0
+VNQI.US,D,20181101,000000,44.7682,45.1928,44.7006,45.1849,344904.66376300476,0
+VNQI.US,D,20181102,000000,45.2923,45.3002,44.6608,44.9074,517347.44158227195,0
+VNQI.US,D,20181105,000000,44.9164,45.0258,44.7841,44.9601,522720.84732150077,0
+VNQI.US,D,20181106,000000,45.0337,45.2187,45.0178,45.2187,247492.4509036672,0
+VNQI.US,D,20181107,000000,45.7785,46.0619,45.7029,46.0619,498613.43407518714,0
+VNQI.US,D,20181108,000000,45.8441,45.872,45.4354,45.5776,531076.1261688735,0
+VNQI.US,D,20181109,000000,45.2604,45.2714,44.9601,45.1511,286063.708683312,0
+VNQI.US,D,20181112,000000,45.1182,45.1182,44.642,44.6758,630950.2700126079,0
+VNQI.US,D,20181113,000000,45.0258,45.342,44.8856,45.0765,355403.0696233472,0
+VNQI.US,D,20181114,000000,45.4096,45.4931,45.0427,45.3002,400523.38564253115,0
+VNQI.US,D,20181115,000000,45.1759,45.4931,44.9691,45.336,758062.5424435168,0
+VNQI.US,D,20181116,000000,45.2763,45.685,45.1421,45.6184,324251.7982827872,0
+VNQI.US,D,20181119,000000,45.6602,45.694,45.3102,45.4434,307620.69015820796,0
+VNQI.US,D,20181120,000000,45.0606,45.0606,44.7026,44.808,433150.00533035834,0
+VNQI.US,D,20181121,000000,45.3589,45.6423,45.344,45.3768,276867.6723592416,0
+VNQI.US,D,20181123,000000,45.1262,45.3917,45.1013,45.3529,116185.4423061248,0
+VNQI.US,D,20181126,000000,45.6771,45.8173,45.5935,45.7278,247173.64693224,0
+VNQI.US,D,20181127,000000,45.5776,45.694,45.4692,45.6433,251518.23102235197,0
+VNQI.US,D,20181128,000000,45.8023,46.5113,45.6433,46.4626,645153.6406386847,0
+VNQI.US,D,20181129,000000,46.036,46.2349,45.9445,46.044,239165.3313976192,0
+VNQI.US,D,20181130,000000,45.8521,45.9445,45.694,45.9445,421231.56411463674,0
+VNQI.US,D,20181203,000000,46.2021,46.3035,45.9933,46.1862,607274.2981030208,0
+VNQI.US,D,20181204,000000,46.0947,46.1802,45.2883,45.3589,439740.2968911232,0
+VNQI.US,D,20181206,000000,45.2435,45.9624,45.1013,45.8521,716493.3205035423,0
+VNQI.US,D,20181207,000000,46.036,46.1693,45.4663,45.5518,439923.3326097344,0
+VNQI.US,D,20181210,000000,45.2435,45.3768,44.816,45.2525,1044148.3763235839,0
+VNQI.US,D,20181211,000000,45.4931,45.6492,45.1182,45.4096,870706.947578048,0
+VNQI.US,D,20181212,000000,45.9933,46.1623,45.861,45.8769,1023072.1150327327,0
+VNQI.US,D,20181213,000000,45.9445,46.036,45.8272,45.9535,560869.7149812735,0
+VNQI.US,D,20181214,000000,45.685,45.8928,45.6154,45.7278,419622.4588960768,0
+VNQI.US,D,20181217,000000,45.6512,45.7029,45.1093,45.1928,652654.0823386975,0
+VNQI.US,D,20181218,000000,45.4434,45.5935,45.2008,45.2923,1127453.7648699584,0
+VNQI.US,D,20181219,000000,45.5597,45.8769,44.9253,45.1421,849391.331885936,0
+VNQI.US,D,20181220,000000,45.2674,45.3758,44.1418,45.167,1068552.4683445694,0
+VNQI.US,D,20181221,000000,44.5763,44.8756,44.1677,44.275,1192724.10098856,0
+VNQI.US,D,20181224,000000,44.4202,44.4729,43.8823,43.8902,927553.6178774879,0
+VNQI.US,D,20181226,000000,44.1726,44.8319,44.0006,44.805,1101819.7130475359,0
+VNQI.US,D,20181227,000000,43.9399,44.6181,43.8206,44.5833,1732432.0709642463,0
+VNQI.US,D,20181228,000000,44.8846,44.9432,44.6101,44.8498,1189181.052435443,0
+VNQI.US,D,20181231,000000,45.0636,45.0636,44.6867,44.8915,1113266.485296067,0
+VNQI.US,D,20190102,000000,44.2929,44.6002,44.2154,44.5753,305890.90204825596,0
+VNQI.US,D,20190103,000000,44.6002,44.7981,44.5067,44.6429,248364.38479397437,0
+VNQI.US,D,20190104,000000,45.1063,45.7139,45.0884,45.6194,302907.01755858876,0
+VNQI.US,D,20190107,000000,45.7566,46.031,45.7059,45.8849,473183.5374773696,0
+VNQI.US,D,20190108,000000,46.1852,46.3244,46.04,46.2458,426312.31384223996,0
+VNQI.US,D,20190109,000000,46.3144,46.6296,46.2965,46.5541,543696.539536192,0
+VNQI.US,D,20190110,000000,46.5272,46.8444,46.5024,46.8196,337882.93086551357,0
+VNQI.US,D,20190111,000000,46.7589,46.922,46.7072,46.8196,491543.4280211392,0
+VNQI.US,D,20190114,000000,46.563,46.8196,46.5272,46.741,255949.30451796157,0
+VNQI.US,D,20190115,000000,46.8196,46.9269,46.6217,46.7589,309279.07422408636,0
+VNQI.US,D,20190116,000000,46.9886,47.1875,46.9886,47.0691,287300.70832007995,0
+VNQI.US,D,20190117,000000,46.7331,47.1626,46.7002,47.0164,271547.56823037757,0
+VNQI.US,D,20190118,000000,47.3585,47.4191,47.2392,47.3495,734384.5591524063,0
+VNQI.US,D,20190122,000000,47.0761,47.09,46.6913,46.8534,647548.1903420544,0
+VNQI.US,D,20190123,000000,47.1954,47.2392,47.0204,47.1785,230592.8233457408,0
+VNQI.US,D,20190124,000000,47.3157,47.4699,47.266,47.3933,323970.2048695392,0
+VNQI.US,D,20190125,000000,47.8209,48.0535,47.7851,47.967,276725.869961856,0
+VNQI.US,D,20190128,000000,47.9074,48.0953,47.798,48.0953,640432.9282037343,0
+VNQI.US,D,20190129,000000,48.498,48.6183,48.4045,48.498,336510.16297592956,0
+VNQI.US,D,20190130,000000,48.6432,49.3213,48.5855,49.1921,445349.03426856635,0
+VNQI.US,D,20190131,000000,49.0886,49.2517,49.0121,49.1413,2388037.85568824,0
+VNQI.US,D,20190201,000000,48.9604,49.02,48.8321,48.9445,452813.27110116155,0
+VNQI.US,D,20190204,000000,48.9176,49.0886,48.8053,49.0618,256433.0417742912,0
+VNQI.US,D,20190205,000000,49.1155,49.3114,49.0708,49.3114,312855.31057233596,0
+VNQI.US,D,20190206,000000,49.2438,49.2438,48.8739,48.9604,451198.131738032,0
+VNQI.US,D,20190207,000000,48.7565,48.8053,48.4572,48.6362,234410.42547677437,0
+VNQI.US,D,20190208,000000,48.6263,48.7108,48.4473,48.7108,161045.2844180544,0
+VNQI.US,D,20190211,000000,48.677,48.677,48.4463,48.5318,453263.82056235836,0
+VNQI.US,D,20190212,000000,48.498,48.5706,48.3608,48.4463,604666.541958192,0
+VNQI.US,D,20190213,000000,48.4284,48.4553,48.1977,48.2494,707435.0638138112,0
+VNQI.US,D,20190214,000000,48.2325,48.4214,48.0953,48.3091,356292.1002566016,0
+VNQI.US,D,20190215,000000,48.3876,48.6531,48.3876,48.6531,275446.6313131008,0
+VNQI.US,D,20190219,000000,48.5835,48.9753,48.5746,48.9266,639835.547891344,0
+VNQI.US,D,20190220,000000,49.02,49.0668,48.857,48.9345,251777.69923884477,0
+VNQI.US,D,20190221,000000,48.7973,48.9266,48.7645,48.9087,364552.84417238395,0
+VNQI.US,D,20190222,000000,49.1413,49.2438,49.0379,49.1056,244369.78108889918,0
+VNQI.US,D,20190225,000000,49.2358,49.3034,49.0708,49.209,373349.6212640992,0
+VNQI.US,D,20190226,000000,49.1642,49.371,49.1235,49.2597,329287.29192611837,0
+VNQI.US,D,20190227,000000,49.0618,49.1235,48.9176,49.0618,401141.88546091516,0
+VNQI.US,D,20190228,000000,48.8321,48.8669,48.7108,48.7715,610832.4320175615,0
+VNQI.US,D,20190301,000000,48.9176,48.9445,48.7466,48.857,327244.73398930876,0
+VNQI.US,D,20190304,000000,48.9693,49.02,48.6432,48.8749,259074.99140501439,0
+VNQI.US,D,20190305,000000,48.9773,49.1235,48.9176,49.0548,215018.69621160318,0
+VNQI.US,D,20190306,000000,49.0548,49.0976,48.8411,48.8411,285561.8689932736,0
+VNQI.US,D,20190307,000000,48.8908,48.9564,48.5786,48.6183,352904.9337715328,0
+VNQI.US,D,20190308,000000,48.5149,48.6949,48.5149,48.6949,246575.260929088,0
+VNQI.US,D,20190311,000000,48.85,49.1503,48.85,49.1503,243787.48613793278,0
+VNQI.US,D,20190312,000000,49.2517,49.38,49.2517,49.371,268494.29107816,0
+VNQI.US,D,20190313,000000,49.4566,49.5948,49.4416,49.5262,258010.97057924158,0
+VNQI.US,D,20190314,000000,49.4566,49.4745,49.38,49.4655,240620.56592965437,0
+VNQI.US,D,20190315,000000,49.732,49.9378,49.7151,49.9378,211430.3915742144,0
+VNQI.US,D,20190318,000000,50.1586,50.3147,50.1586,50.3147,402750.9906794752,0
+VNQI.US,D,20190319,000000,50.5364,50.5961,50.3952,50.5195,494087.8256479872,0
+VNQI.US,D,20190320,000000,50.3992,50.9043,50.254,50.6905,585306.9947973919,0
+VNQI.US,D,20190321,000000,50.4081,50.7591,50.3236,50.7591,515203.30887854076,0
+VNQI.US,D,20190322,000000,50.4429,50.4429,50.1088,50.1088,1217999.121209091,0
+VNQI.US,D,20190325,000000,50.2013,50.4111,50.1576,50.3823,450768.7017828288,0
+VNQI.US,D,20190326,000000,50.6657,50.776,50.5603,50.7412,875070.6397926303,0
+VNQI.US,D,20190327,000000,50.784,50.8287,50.5116,50.7412,393467.45925914554,0
+VNQI.US,D,20190328,000000,50.7343,50.8626,50.614,50.8626,266005.2064432,0
+VNQI.US,D,20190329,000000,51.0763,51.0992,50.8735,51.0256,396366.8657248384,0
+VNQI.US,D,20190401,000000,51.2732,51.4611,51.2235,51.4025,510946.219884688,0
+VNQI.US,D,20190402,000000,51.1877,51.2643,51.0495,51.2315,254853.10158781757,0
+VNQI.US,D,20190403,000000,51.316,51.4611,51.2553,51.316,473610.9560510496,0
+VNQI.US,D,20190404,000000,51.1529,51.2235,51.0425,51.1698,471276.747793376,0
+VNQI.US,D,20190405,000000,50.965,51.0336,50.9023,51.0256,268069.8895767648,0
+VNQI.US,D,20190408,000000,50.9908,51.0336,50.9043,50.9819,251676.1244719232,0
+VNQI.US,D,20190409,000000,50.8795,50.8864,50.6905,50.7343,200611.1703609216,0
+VNQI.US,D,20190410,000000,50.9729,51.1201,50.8884,51.1201,187020.26540865918,0
+VNQI.US,D,20190411,000000,50.8019,50.8188,50.605,50.6905,210541.36094095997,0
+VNQI.US,D,20190412,000000,50.9391,50.953,50.8626,50.8864,341458.16152300156,0
+VNQI.US,D,20190415,000000,50.6985,50.6985,50.5444,50.5702,356497.26117196796,0
+VNQI.US,D,20190416,000000,50.6657,50.6736,50.5533,50.5533,207522.27727463678,0
+VNQI.US,D,20190417,000000,50.425,50.425,50.1347,50.2709,667107.8699644128,0
+VNQI.US,D,20190418,000000,50.2113,50.254,50.1088,50.1675,271468.11866021116,0
+VNQI.US,D,20190422,000000,50.1168,50.1496,50.0303,50.1088,271699.4275353792,0
+VNQI.US,D,20190423,000000,49.9965,50.1088,49.8851,50.1088,309836.2269060128,0
+VNQI.US,D,20190424,000000,50.0909,50.1765,49.9537,50.0402,2116041.7493781885,0
+VNQI.US,D,20190425,000000,49.9965,50.0909,49.9289,50.074,261270.4143375872,0
+VNQI.US,D,20190426,000000,50.1168,50.254,50.0482,50.254,379154.4683400544,0
+VNQI.US,D,20190429,000000,50.1496,50.1586,50.0571,50.1436,268079.9464843808,0
+VNQI.US,D,20190430,000000,50.074,50.1347,49.911,50.1088,300670.36130479036,0
+VNQI.US,D,20190501,000000,50.0571,50.3236,49.7907,49.7907,296036.1382753376,0
+VNQI.US,D,20190502,000000,49.9965,50.1088,49.8434,49.9537,259929.82855237438,0
+VNQI.US,D,20190503,000000,50.1586,50.3952,50.1486,50.3147,293512.8601544832,0
+VNQI.US,D,20190506,000000,49.5431,49.9289,49.4655,49.8941,298241.6181155264,0
+VNQI.US,D,20190507,000000,49.7568,49.8941,49.4307,49.5341,344170.50950703677,0
+VNQI.US,D,20190508,000000,49.5689,49.6375,49.4039,49.5093,548409.2064450496,0
+VNQI.US,D,20190509,000000,49.0976,49.4566,48.9604,49.3979,593420.9078619807,0
+VNQI.US,D,20190510,000000,49.4834,49.7827,49.2358,49.6544,397924.6807145568,0
+VNQI.US,D,20190513,000000,49.0976,49.1155,48.857,49.0031,547878.2017229247,0
+VNQI.US,D,20190514,000000,49.3213,49.5013,49.3034,49.4307,596963.9564150976,0
+VNQI.US,D,20190515,000000,49.371,49.6803,49.3362,49.6544,244003.7096516768,0
+VNQI.US,D,20190516,000000,49.9468,50.1088,49.8682,49.9537,282257.169150656,0
+VNQI.US,D,20190517,000000,49.5262,49.6544,49.3979,49.3979,257895.3161416576,0
+VNQI.US,D,20190520,000000,49.5431,49.6027,49.4138,49.5262,419190.01186858874,0
+VNQI.US,D,20190521,000000,49.6972,49.7996,49.6027,49.7568,277368.5063585184,0
+VNQI.US,D,20190522,000000,49.6465,49.7161,49.5431,49.5769,503706.25209192955,0
+VNQI.US,D,20190523,000000,49.3621,49.4307,49.209,49.4138,382311.33164071676,0
+VNQI.US,D,20190524,000000,49.7151,49.8076,49.6803,49.8076,206563.853978832,0
+VNQI.US,D,20190528,000000,49.8175,49.8682,49.4237,49.4237,566406.0426238816,0
+VNQI.US,D,20190529,000000,49.3979,49.4705,49.2855,49.4138,458559.788112944,0
+VNQI.US,D,20190530,000000,49.2676,49.3382,49.1821,49.3034,437467.43576990714,0
+VNQI.US,D,20190531,000000,49.0121,49.2985,48.9564,49.2179,637774.8875208256,0
+VNQI.US,D,20190603,000000,49.4307,49.5769,49.2945,49.4406,1007774.5528580351,0
+VNQI.US,D,20190604,000000,49.5689,49.7827,49.4426,49.7827,280748.633008256,0
+VNQI.US,D,20190605,000000,49.7907,49.8682,49.6027,49.6027,239494.1922766624,0
+VNQI.US,D,20190606,000000,49.7399,49.906,49.6902,49.8503,311054.11841831036,0
+VNQI.US,D,20190607,000000,50.0909,50.3097,50.086,50.1088,271543.5454673312,0
+VNQI.US,D,20190610,000000,50.3395,50.4937,50.3147,50.4499,258867.8191081248,0
+VNQI.US,D,20190611,000000,50.5364,50.6826,50.4589,50.5961,305791.3386628576,0
+VNQI.US,D,20190612,000000,50.1168,50.1456,49.9378,49.9875,142882.5092635584,0
+VNQI.US,D,20190613,000000,50.2789,50.3743,50.1834,50.3306,135007.9506002304,0
+VNQI.US,D,20190614,000000,50.434,50.4946,50.3306,50.4091,162605.11078929598,0
+VNQI.US,D,20190617,000000,50.1327,50.1665,50.0114,50.0213,526237.747914816,0
+VNQI.US,D,20190618,000000,50.426,50.7273,50.3465,50.607,400099.98983189755,0
+VNQI.US,D,20190619,000000,50.5722,50.8228,50.4459,50.78,292097.853252912,0
+VNQI.US,D,20190620,000000,51.2444,51.2851,51.0435,51.142,332581.93486111995,0
+VNQI.US,D,20190621,000000,50.9013,51.1161,50.8128,51.0555,489927.28296724794,0
+VNQI.US,D,20190624,000000,51.1251,51.2026,51.0555,51.1072,198753.65952424638,0
+VNQI.US,D,20190625,000000,51.2205,51.2205,50.8914,50.8914,200046.97784366398,0
+VNQI.US,D,20190626,000000,50.9182,50.9351,50.7711,50.8576,220369.97675407678,0
+VNQI.US,D,20190627,000000,50.7373,50.7621,50.6498,50.6925,153838.5044204288,0
+VNQI.US,D,20190628,000000,50.7969,50.8914,50.7373,50.8914,246614.4828687904,0
+VNQI.US,D,20190701,000000,51.4094,51.4303,51.0216,51.1161,640306.2111677728,0
+VNQI.US,D,20190702,000000,51.2364,51.3239,51.0982,51.3239,368180.3707494752,0
+VNQI.US,D,20190703,000000,51.7545,51.8917,51.7227,51.833,152105.699238192,0
+VNQI.US,D,20190705,000000,51.8231,51.8837,51.6501,51.8837,430045.4379492992,0
+VNQI.US,D,20190708,000000,51.5556,51.5964,51.5049,51.5825,186499.31759415037,0
+VNQI.US,D,20190709,000000,51.2881,51.4701,51.2285,51.3746,302579.1623703072,0
+VNQI.US,D,20190710,000000,51.6342,51.7107,51.5467,51.5994,233611.90701206398,0
+VNQI.US,D,20190711,000000,51.8062,51.84,51.5556,51.6342,238685.61690433597,0
+VNQI.US,D,20190712,000000,51.7028,51.84,51.6759,51.833,254687.1626121536,0
+VNQI.US,D,20190715,000000,51.833,51.833,51.7495,51.833,231858.98801459518,0
+VNQI.US,D,20190716,000000,51.7545,51.8151,51.5467,51.5904,193464.731808992,0
+VNQI.US,D,20190717,000000,51.7107,51.7545,51.2533,51.3836,3762023.636784537,0
+VNQI.US,D,20190718,000000,51.4423,51.8151,51.3667,51.7545,3718700.4901563325,0
+VNQI.US,D,20190719,000000,51.7455,51.7594,51.4701,51.4701,474141.96077317436,0
+VNQI.US,D,20190722,000000,51.3388,51.3746,51.2364,51.3239,274701.4144587552,0
+VNQI.US,D,20190723,000000,51.2285,51.2881,51.1499,51.2364,179452.4424276192,0
+VNQI.US,D,20190724,000000,51.2444,51.3239,51.2106,51.2712,440921.98353600316,0
+VNQI.US,D,20190725,000000,51.2026,51.2026,50.9013,50.9262,247011.73071962237,0
+VNQI.US,D,20190726,000000,51.0127,51.0127,50.8307,50.8655,236595.79150173118,0
+VNQI.US,D,20190729,000000,50.8228,50.8228,50.6498,50.7373,244370.7867796608,0
+VNQI.US,D,20190730,000000,50.5802,50.5802,50.439,50.5464,208135.74863921278,0
+VNQI.US,D,20190731,000000,50.4688,50.4688,49.5987,49.8404,407543.1071584992,0
+VNQI.US,D,20190801,000000,49.8135,50.2053,49.4685,49.5898,350327.34834955196,0
+VNQI.US,D,20190802,000000,49.9438,50.0422,49.7191,49.7698,314590.12713609595,0
+VNQI.US,D,20190805,000000,49.1056,49.1056,48.3697,48.5119,546972.0743467232,0
+VNQI.US,D,20190806,000000,48.8212,48.9634,48.6064,48.8729,450802.8952687232,0
+VNQI.US,D,20190807,000000,48.8132,49.2279,48.669,49.2279,238314.5170133056,0
+VNQI.US,D,20190808,000000,49.3392,49.6932,49.2786,49.6932,387763.1812593504,0
+VNQI.US,D,20190809,000000,49.4337,49.5629,49.1334,49.21,265634.1065521696,0
+VNQI.US,D,20190812,000000,48.8649,49.0111,48.6999,48.8391,422080.3671174272,0
+VNQI.US,D,20190813,000000,48.6929,49.1075,48.6491,48.8808,647364.1489326815,0
+VNQI.US,D,20190814,000000,48.331,48.3906,48.0694,48.0794,541879.2563299808,0
+VNQI.US,D,20190815,000000,48.5974,48.7864,48.5,48.5974,337168.8904247776,0
+VNQI.US,D,20190816,000000,49.1413,49.373,49.1205,49.3223,288327.5185876736,0
+VNQI.US,D,20190819,000000,49.8404,49.8404,49.6843,49.7787,233603.8614859712,0
+VNQI.US,D,20190820,000000,49.7877,49.8483,49.6654,49.735,264507.7328991776,0
+VNQI.US,D,20190821,000000,50.0979,50.1148,49.9945,50.0293,236063.7810888448,0
+VNQI.US,D,20190822,000000,49.8225,49.8583,49.5928,49.8135,198123.09141672318,0
+VNQI.US,D,20190823,000000,49.7877,49.9766,49.4257,49.4774,662787.4224525791,0
+VNQI.US,D,20190826,000000,49.7519,49.8225,49.6057,49.6584,447206.5451052416,0
+VNQI.US,D,20190827,000000,49.8483,49.9169,49.7191,49.7449,275313.8801325696,0
+VNQI.US,D,20190828,000000,49.7787,49.9806,49.7519,49.8135,169823.9590760608,0
+VNQI.US,D,20190829,000000,49.8483,49.9786,49.735,49.899,352039.0340257952,0
+VNQI.US,D,20190830,000000,49.9259,50.0213,49.7101,49.9438,383399.489044768,0
+VNQI.US,D,20190903,000000,49.4088,49.5898,49.3512,49.5122,348262.6652159872,0
+VNQI.US,D,20190904,000000,50.3236,50.4946,50.2789,50.4946,234458.6986333312,0
+VNQI.US,D,20190905,000000,50.5722,52.6166,50.4777,50.607,5842561.485205961,0
+VNQI.US,D,20190906,000000,50.5046,50.6329,50.4777,50.4777,352662.56229798717,0
+VNQI.US,D,20190909,000000,50.5553,50.5722,50.4211,50.4429,251429.73023533117,0
+VNQI.US,D,20190910,000000,50.2709,50.3306,50.1327,50.3306,385231.85761240317,0
+VNQI.US,D,20190911,000000,50.2441,50.3912,50.1427,50.3564,264984.430320176,0
+VNQI.US,D,20190912,000000,50.3912,50.5553,50.3147,50.4181,234592.45550462397,0
+VNQI.US,D,20190913,000000,50.8228,50.9252,50.6885,50.7104,1044112.1714561663,0
+VNQI.US,D,20190916,000000,50.4598,50.4867,50.2709,50.3912,1017952.1433654272,0
+VNQI.US,D,20190917,000000,50.3465,50.615,50.3157,50.5802,391798.01259488956,0
+VNQI.US,D,20190918,000000,50.6677,50.6925,50.3177,50.6498,222042.4404906176,0
+VNQI.US,D,20190919,000000,50.7969,50.9351,50.7273,50.7442,265574.7707972352,0
+VNQI.US,D,20190920,000000,50.7621,50.8834,50.6587,50.7711,326983.25439129275,0
+VNQI.US,D,20190923,000000,50.426,50.6885,50.426,50.6239,237945.42850379838,0
+VNQI.US,D,20190924,000000,50.7114,50.7224,50.4589,50.5543,325200.164670976,0
+VNQI.US,D,20190925,000000,50.5374,50.789,50.5036,50.7114,587718.6412437088,0
+VNQI.US,D,20190926,000000,51.0246,51.0246,50.8546,50.9888,583174.9303827999,0
+VNQI.US,D,20190927,000000,50.9192,50.9451,50.5235,50.6856,314667.5653247392,0
+VNQI.US,D,20190930,000000,50.789,51.0067,50.78,50.9013,264405.1524414944,0
+VNQI.US,D,20191001,000000,50.7204,50.7204,50.5116,50.5722,849693.039114416,0
+VNQI.US,D,20191002,000000,50.5633,50.5821,50.3206,50.4937,311370.9110082144,0
+VNQI.US,D,20191003,000000,50.5802,50.9113,50.5454,50.9113,239737.5694409696,0
+VNQI.US,D,20191004,000000,50.9978,51.2842,50.9292,51.2404,232953.179563216,0
+VNQI.US,D,20191007,000000,51.1976,51.31,51.0932,51.1708,404243.43576968956,0
+VNQI.US,D,20191008,000000,50.9192,51.0664,50.8248,50.8675,215914.7666801888,0
+VNQI.US,D,20191009,000000,51.2404,51.3528,51.128,51.2663,243389.2325963392,0
+VNQI.US,D,20191010,000000,51.1201,51.3448,50.8844,51.3448,205733.15340975038,0
+VNQI.US,D,20191011,000000,51.8062,52.0836,51.7425,51.8837,301376.3562194336,0
+VNQI.US,D,20191014,000000,51.7803,51.9195,51.7018,51.8748,177434.021069088,0
+VNQI.US,D,20191015,000000,52.021,52.3103,51.9533,52.2059,211560.12568246078,0
+VNQI.US,D,20191016,000000,52.4137,52.6484,52.367,52.6484,203558.84998317118,0
+VNQI.US,D,20191017,000000,52.7866,52.8831,52.6911,52.7965,276767.10328308155,0
+VNQI.US,D,20191018,000000,52.6752,52.7786,52.5708,52.6305,278278.6564977664,0
+VNQI.US,D,20191021,000000,52.9527,52.9964,52.8572,52.9964,176537.9506005024,0
+VNQI.US,D,20191022,000000,52.9527,52.9875,52.7617,52.8403,197461.3468955904,0
+VNQI.US,D,20191023,000000,52.7259,52.9268,52.6782,52.9099,246000.0058134528,0
+VNQI.US,D,20191024,000000,52.8045,52.8045,52.5688,52.7001,233209.630707424,0
+VNQI.US,D,20191025,000000,52.4923,52.6573,52.4306,52.5619,209888.66763668158,0
+VNQI.US,D,20191028,000000,52.5619,52.7001,52.535,52.6056,243361.07325501437,0
+VNQI.US,D,20191029,000000,52.5012,52.6484,52.4863,52.6484,200207.88836552,0
+VNQI.US,D,20191030,000000,52.5012,52.7786,52.3441,52.7786,186452.0501283552,0
+VNQI.US,D,20191031,000000,52.8662,52.9099,52.6832,52.9099,210557.45199314557,0
+VNQI.US,D,20191101,000000,53.2142,53.3872,53.1873,53.2828,363484.8005835648,0
+VNQI.US,D,20191104,000000,53.5701,53.6298,53.3693,53.4299,216013.32437482558,0
+VNQI.US,D,20191105,000000,53.3603,53.3693,53.065,53.1267,375484.70275097596,0
+VNQI.US,D,20191106,000000,53.0909,53.2142,53.0044,53.2142,786783.0592132895,0
+VNQI.US,D,20191107,000000,53.2301,53.2917,53.0044,53.0829,208528.97372699837,0
+VNQI.US,D,20191108,000000,52.6136,52.7349,52.5748,52.7349,921348.5058784159,0
+VNQI.US,D,20191111,000000,52.188,52.3272,51.9792,52.3272,258647.57283133437,0
+VNQI.US,D,20191112,000000,52.0399,52.0498,51.8231,51.84,400601.82952193596,0
+VNQI.US,D,20191113,000000,51.4671,51.5884,51.4323,51.5357,314142.59474718396,0
+VNQI.US,D,20191114,000000,51.5984,51.7714,51.5417,51.7714,136580.8509513728,0
+VNQI.US,D,20191115,000000,51.8668,52.0568,51.8668,52.0568,111557.25342124159,0
+VNQI.US,D,20191118,000000,52.1532,52.371,52.0667,52.2308,226128.5620549984,0
+VNQI.US,D,20191119,000000,52.6752,52.718,52.5708,52.6136,177636.1649121696,0
+VNQI.US,D,20191120,000000,52.5619,52.6394,52.3531,52.4923,455229.9460012864,0
+VNQI.US,D,20191121,000000,52.3531,52.4923,52.2149,52.2149,187018.254027136,0
+VNQI.US,D,20191122,000000,52.2576,52.2576,52.0926,52.1791,172299.96973111999,0
+VNQI.US,D,20191125,000000,52.4754,52.6464,52.3789,52.5798,113939.73483547199,0
+VNQI.US,D,20191126,000000,52.5887,52.7697,52.5887,52.7697,236786.87274643517,0
+VNQI.US,D,20191127,000000,52.71,52.8741,52.6832,52.8135,215640.21310227198,0
+VNQI.US,D,20191129,000000,52.5619,52.5987,52.5012,52.5261,82304.7262385824,0
+VNQI.US,D,20191202,000000,52.6305,52.6573,52.361,52.4137,265252.94975352316,0
+VNQI.US,D,20191203,000000,52.2059,52.4754,52.1015,52.4754,229183.85058873918,0
+VNQI.US,D,20191204,000000,52.4475,52.544,52.3889,52.5012,312706.46833961917,0
+VNQI.US,D,20191205,000000,52.5261,52.5619,52.4306,52.4754,234085.58736077757,0
+VNQI.US,D,20191206,000000,52.8224,52.9517,52.8224,52.892,193206.26928326077,0
+VNQI.US,D,20191209,000000,52.9099,52.9875,52.892,52.9348,189386.65577070398,0
+VNQI.US,D,20191210,000000,52.9447,52.9527,52.8622,52.9447,176726.0147729216,0
+VNQI.US,D,20191211,000000,52.8045,53.0481,52.7965,52.9964,204627.89926275198,0
+VNQI.US,D,20191212,000000,52.8403,53.0839,52.7528,52.9964,445069.45223684155,0
+VNQI.US,D,20191213,000000,52.9785,53.2003,52.8304,52.9099,491738.5320288896,0
+VNQI.US,D,20191216,000000,53.3693,53.3872,53.3245,53.3424,276517.6919742048,0
+VNQI.US,D,20191217,000000,53.1615,53.238,53.0909,53.2301,378939.250517072,0
+VNQI.US,D,20191218,000000,53.2649,53.2649,53.0849,53.2281,942726.4743977471,0
+VNQI.US,D,20191219,000000,53.2927,53.421,53.236,53.4041,246663.76171610877,0
+VNQI.US,D,20191220,000000,53.5602,53.6527,53.4449,53.6159,636831.5495864447,0
+VNQI.US,D,20191223,000000,53.6815,53.7084,53.5612,53.6248,731979.9525414207,0
+VNQI.US,D,20191224,000000,53.6895,53.7909,53.6527,53.7819,690121.0916621055,0
+VNQI.US,D,20191226,000000,53.8376,54.0783,53.8098,54.0783,384391.10013570555,0
+VNQI.US,D,20191227,000000,54.3,54.466,54.291,54.466,348940.5007893056,0
+VNQI.US,D,20191230,000000,54.5028,54.5207,54.2344,54.2344,318403.7065040832,0
+VNQI.US,D,20191231,000000,54.4561,54.5864,54.3646,54.5864,238083.2081381376,0
+VNQI.US,D,20200102,000000,54.7793,54.9314,54.7574,54.9185,459630.848774048,0
+VNQI.US,D,20200103,000000,54.4939,54.7634,54.467,54.6699,347831.22387926077,0
+VNQI.US,D,20200106,000000,54.3547,54.4372,54.2344,54.3925,639128.5472859391,0
+VNQI.US,D,20200107,000000,54.4014,54.4551,54.3169,54.3646,1176141.2660205376,0
+VNQI.US,D,20200108,000000,53.949,54.0494,53.8744,54.0226,5071364.6214159485,0
+VNQI.US,D,20200109,000000,54.0415,54.114,53.9858,54.0315,419961.376682736,0
+VNQI.US,D,20200110,000000,54.1419,54.2433,54.0226,54.0494,568601.4655564544,0
+VNQI.US,D,20200113,000000,54.1986,54.5028,54.1419,54.4849,560109.412765504,0
+VNQI.US,D,20200114,000000,54.4849,54.4849,54.3457,54.475,370479.3798304928,0
+VNQI.US,D,20200115,000000,54.3925,54.475,54.3736,54.4014,308477.5386870912,0
+VNQI.US,D,20200116,000000,54.826,54.9642,54.7524,54.9553,308481.5614501376,0
+VNQI.US,D,20200117,000000,55.0298,55.1492,54.9761,55.0945,264876.8214086848,0
+VNQI.US,D,20200121,000000,54.4193,54.4193,54.2582,54.3547,762098.3794698175,0
+VNQI.US,D,20200122,000000,54.5396,54.6411,54.4104,54.4104,482795.92977674236,0
+VNQI.US,D,20200123,000000,54.3169,54.4014,54.0494,54.3835,678241.8723860864,0
+VNQI.US,D,20200124,000000,54.5675,54.5675,54.1986,54.2433,560943.1304068704,0
+VNQI.US,D,20200127,000000,53.6338,53.6338,53.2838,53.4866,584893.6558943744,0
+VNQI.US,D,20200128,000000,53.413,53.5751,53.3474,53.5224,411206.83860300796,0
+VNQI.US,D,20200129,000000,53.7173,53.8098,53.597,53.6895,242473.04831252157,0
+VNQI.US,D,20200130,000000,53.3951,53.6626,53.2191,53.6626,435014.5560023648,0
+VNQI.US,D,20200131,000000,53.3852,53.3852,52.9875,53.1267,631835.2778828159,0
+VNQI.US,D,20200203,000000,53.061,53.2281,53.0163,53.0431,424043.47548407037,0
+VNQI.US,D,20200204,000000,53.7451,53.7601,53.6288,53.6527,366144.8526479968,0
+VNQI.US,D,20200205,000000,53.939,53.939,53.764,53.8645,359783.8585808768,0
+VNQI.US,D,20200206,000000,53.949,53.949,53.773,53.8008,194542.83230542718,0
+VNQI.US,D,20200207,000000,53.8008,53.8565,53.4677,53.6159,603772.4828711295,0
+VNQI.US,D,20200210,000000,53.6338,53.8098,53.6248,53.764,470176.52210018557,0
+VNQI.US,D,20200211,000000,54.1329,54.2811,54.1329,54.1419,221485.28780869118,0
+VNQI.US,D,20200212,000000,54.3358,54.3646,54.2035,54.3457,385071.9527813088,0
+VNQI.US,D,20200213,000000,54.2722,54.4561,54.2722,54.3646,215221.8457454464,0
+VNQI.US,D,20200214,000000,54.6321,54.7146,54.6043,54.7146,257596.6259854624,0
+VNQI.US,D,20200218,000000,54.3925,54.4472,54.291,54.4193,582466.9240866336,0
+VNQI.US,D,20200219,000000,54.5108,54.5486,54.3835,54.3925,254738.4528409952,0
+VNQI.US,D,20200220,000000,54.1061,54.1608,53.769,54.0226,348769.5333598336,0
+VNQI.US,D,20200221,000000,53.8565,54.0017,53.764,53.939,224486.26904130558,0
+VNQI.US,D,20200224,000000,52.6643,52.9556,52.6554,52.7478,610209.9094361311,0
+VNQI.US,D,20200225,000000,52.8035,52.9019,52.1055,52.1462,471814.79235083197,0
+VNQI.US,D,20200226,000000,52.1383,52.4615,51.8708,51.8708,1103217.62320616,0
+VNQI.US,D,20200227,000000,51.492,51.5188,50.7711,50.7711,1008748.061515264,0
+VNQI.US,D,20200228,000000,49.4864,50.0134,48.9982,50.0134,1122598.2898729534,0
+VNQI.US,D,20200302,000000,50.0502,50.5583,49.8284,50.5036,1257155.6910119872,0
+VNQI.US,D,20200303,000000,51.0395,51.6302,50.6965,50.8168,1205531.572837536,0
+VNQI.US,D,20200304,000000,51.6481,52.1015,51.5904,52.1015,724829.4912264447,0
+VNQI.US,D,20200305,000000,51.7594,52.0369,51.5745,51.7962,1565248.0501373855,0
+VNQI.US,D,20200306,000000,50.7611,50.9918,50.4559,50.9003,746835.0107810143,0
+VNQI.US,D,20200309,000000,48.3329,49.5699,47.7682,47.8616,952395.1853797695,0
+VNQI.US,D,20200310,000000,48.9047,48.9604,47.7871,48.5905,883566.7153466272,0
+VNQI.US,D,20200311,000000,47.8974,48.0993,46.8991,47.094,1058906.8882500639,0
+VNQI.US,D,20200312,000000,44.3417,44.3785,41.8011,42.0219,4172850.3242796604,0
+VNQI.US,D,20200313,000000,43.3155,43.4169,41.2423,42.5031,1327011.9770034847,0
+VNQI.US,D,20200316,000000,38.5397,39.4087,37.7551,37.9212,1584211.3551381151,0
+VNQI.US,D,20200317,000000,37.8009,38.2672,37.0989,37.958,1442576.9081097024,0
+VNQI.US,D,20200318,000000,35.4085,36.1284,34.1795,34.9004,1209298.8904304896,0
+VNQI.US,D,20200319,000000,34.263,34.3177,32.8013,33.9757,2675695.584228688,0
+VNQI.US,D,20200320,000000,34.4748,35.5567,34.2063,34.3913,2020660.0261665215,0
+VNQI.US,D,20200323,000000,34.1984,34.5762,33.4755,33.9677,2694267.675523155,0
+VNQI.US,D,20200324,000000,36.2865,37.0521,35.7197,36.8225,2332167.7111183135,0
+VNQI.US,D,20200325,000000,37.4867,39.4634,37.4867,38.9832,1517263.5268291647,0
+VNQI.US,D,20200326,000000,38.7067,40.1008,38.316,39.7229,1476532.045293603,0
+VNQI.US,D,20200327,000000,38.3726,39.2506,38.0087,39.1313,2145357.635078829,0
+VNQI.US,D,20200330,000000,38.5765,39.4823,38.4104,39.4823,5005738.27076774,0
+VNQI.US,D,20200331,000000,39.178,39.9864,39.1035,39.6394,1419237.8426052511,0
+VNQI.US,D,20200401,000000,38.9006,38.9006,38.0127,38.2633,876102.478514032,0
+VNQI.US,D,20200402,000000,37.8745,38.484,37.4767,38.0783,777964.1569248191,0
+VNQI.US,D,20200403,000000,37.6448,38.0614,37.1078,37.256,1213028.9974652638,0
+VNQI.US,D,20200406,000000,38.2076,38.8439,38.2076,38.5765,914976.4492129183,0
+VNQI.US,D,20200407,000000,40.6924,40.7024,39.7687,39.7687,1272344.638584432,0
+VNQI.US,D,20200408,000000,40.2579,40.7213,39.9626,40.5353,1076945.9634408832,0
+VNQI.US,D,20200409,000000,40.941,41.6569,40.941,41.4501,2059071.3791150718,0
+VNQI.US,D,20200413,000000,41.0991,41.4133,40.7213,41.2095,1704645.8409119998,0
+VNQI.US,D,20200414,000000,41.4591,41.7544,41.2095,41.468,933119.1105521823,0
+VNQI.US,D,20200415,000000,40.249,40.5174,40.1565,40.1664,844178.8366685632,0
+VNQI.US,D,20200416,000000,40.1933,40.2579,39.7965,39.9526,919772.5884549888,0
+VNQI.US,D,20200417,000000,41.0066,41.0265,40.6546,40.8485,1001230.523072304,0
+VNQI.US,D,20200420,000000,40.4707,40.776,40.1933,40.2579,673765.5428062048,0
+VNQI.US,D,20200421,000000,39.4087,39.714,39.2039,39.2506,729368.1736335455,0
+VNQI.US,D,20200422,000000,39.7229,39.8512,39.5927,39.6305,826481.6963366879,0
+VNQI.US,D,20200423,000000,40.0739,40.4985,39.8323,39.889,673830.9127057088,0
+VNQI.US,D,20200424,000000,39.8323,39.8751,39.5469,39.8612,1138752.7005765343,0
+VNQI.US,D,20200427,000000,40.4428,40.6457,40.4428,40.591,716856.3748684799,0
+VNQI.US,D,20200428,000000,41.2562,41.468,40.6835,40.7113,1639862.2591220126,0
+VNQI.US,D,20200429,000000,41.5416,41.7454,41.4044,41.6619,1250760.5034589728,0
+VNQI.US,D,20200430,000000,41.6072,41.8747,41.2005,41.2463,792551.7014218272,0
+VNQI.US,D,20200501,000000,40.6546,40.8396,40.0521,40.1565,631872.4884409951,0
+VNQI.US,D,20200504,000000,39.9079,40.2579,39.8482,40.1008,1084135.6466955615,0
+VNQI.US,D,20200505,000000,40.5622,40.8038,40.4061,40.424,729476.7882357984,0
+VNQI.US,D,20200506,000000,40.6546,40.7282,40.1107,40.1107,564097.9823260095,0
+VNQI.US,D,20200507,000000,40.6646,40.9599,40.6079,40.7382,498230.26589501754,0
+VNQI.US,D,20200508,000000,41.3755,41.6907,41.3298,41.5416,547401.5043019264,0
+VNQI.US,D,20200511,000000,41.5983,41.7454,41.4919,41.6162,862075.1037712351,0
+VNQI.US,D,20200512,000000,41.2652,41.3855,40.6,40.6,694276.6058890368,0
+VNQI.US,D,20200513,000000,40.6278,40.6457,40.0282,40.1933,534714.7153443424,0
+VNQI.US,D,20200514,000000,39.362,40.0183,39.178,39.9079,1399609.776011104,0
+VNQI.US,D,20200515,000000,39.4177,39.6523,39.3252,39.5738,1023979.2480996959,0
+VNQI.US,D,20200518,000000,40.4428,41.0156,40.416,41.0156,506055.54571102717,0
+VNQI.US,D,20200519,000000,40.951,41.1449,40.7322,40.7382,389137.96053045755,0
+VNQI.US,D,20200520,000000,41.1081,41.3298,41.0275,41.1538,411864.56036109437,0
+VNQI.US,D,20200521,000000,40.7471,41.0265,40.4796,40.7024,921941.86342776,0
+VNQI.US,D,20200522,000000,40.1664,40.239,39.9904,40.1475,378772.3058506464,0
+VNQI.US,D,20200526,000000,41.6997,41.9582,41.6251,41.8111,811039.31469232,0
+VNQI.US,D,20200527,000000,41.9294,41.9533,41.4044,41.6619,386889.23598751996,0
+VNQI.US,D,20200528,000000,41.9672,42.1611,41.7584,41.8369,686635.3674823999,0
+VNQI.US,D,20200529,000000,42.0507,42.3371,41.8111,42.2446,891882.7722542975,0
+VNQI.US,D,20200601,000000,42.6602,43.1494,42.5956,43.1494,282387.908949664,0
+VNQI.US,D,20200602,000000,43.8326,44.2213,43.8326,44.1478,413552.1094590592,0
+VNQI.US,D,20200603,000000,44.6091,45.0884,44.5167,45.0805,479413.79174548155,0
+VNQI.US,D,20200604,000000,44.6091,44.977,44.5445,44.6648,459255.7261199712,0
+VNQI.US,D,20200605,000000,45.8471,46.0599,45.6244,45.9485,485723.49558375997,0
+VNQI.US,D,20200608,000000,46.1335,46.6137,46.0291,46.6137,925970.6606187295,0
+VNQI.US,D,20200609,000000,46.0032,46.1703,45.7854,46.0778,494604.75069944956,0
+VNQI.US,D,20200610,000000,45.866,45.9485,45.4683,45.6343,405331.5931737408,0
+VNQI.US,D,20200611,000000,44.3417,44.4799,43.1962,43.1962,910404.5790106847,0
+VNQI.US,D,20200612,000000,44.3874,44.5346,43.6486,44.2025,484036.95217655675,0
+VNQI.US,D,20200615,000000,43.4169,44.1189,43.1216,44.0553,774418.0912994175,0
+VNQI.US,D,20200616,000000,44.8309,44.987,44.0573,44.5346,370082.1319796608,0
+VNQI.US,D,20200617,000000,44.7851,44.8945,44.6181,44.6917,357736.2721902592,0
+VNQI.US,D,20200618,000000,44.5723,44.813,44.4978,44.5823,546300.2729179744,0
+VNQI.US,D,20200619,000000,44.9045,44.9045,44.1289,44.2591,470637.12846899836,0
+VNQI.US,D,20200622,000000,44.1746,44.4709,44.0265,44.3596,526149.2471277951,0
+VNQI.US,D,20200623,000000,44.452,44.6002,44.2492,44.2492,439209.2921689984,0
+VNQI.US,D,20200624,000000,43.9897,43.9897,43.223,43.4269,698130.4128874879,0
+VNQI.US,D,20200625,000000,43.1683,43.6019,43.0291,43.6019,494895.39532955195,0
+VNQI.US,D,20200626,000000,43.5939,43.5939,43.1216,43.1683,453676.1537746144,0
+VNQI.US,D,20200629,000000,43.0938,43.3066,42.9088,43.2787,403372.50757014396,0
+VNQI.US,D,20200630,000000,43.0202,43.2608,42.9556,43.1027,445464.6887061504,0
+VNQI.US,D,20200701,000000,43.3801,43.7878,43.2976,43.6387,707074.0208303968,0
+VNQI.US,D,20200702,000000,44.6459,44.9413,44.5266,44.627,448369.1236256512,0
+VNQI.US,D,20200706,000000,45.505,45.7089,45.4315,45.6065,552328.3833430047,0
+VNQI.US,D,20200707,000000,44.7285,45.0337,44.627,44.627,330230.6298604992,0
+VNQI.US,D,20200708,000000,44.636,44.8687,44.4053,44.8587,351040.3830995264,0
+VNQI.US,D,20200709,000000,44.4799,44.803,43.8803,44.1478,302028.04383295035,0
+VNQI.US,D,20200710,000000,44.0742,44.2303,43.9539,44.2025,452361.7159492032,0
+VNQI.US,D,20200713,000000,44.3039,44.5027,43.7878,43.8803,372377.11829763197,0
+VNQI.US,D,20200714,000000,43.8703,44.3039,43.8326,44.3039,290855.825162336,0
+VNQI.US,D,20200715,000000,44.4053,44.5266,44.2034,44.2671,266858.03220903676,0
+VNQI.US,D,20200716,000000,44.0642,44.0642,43.7968,43.9061,309098.0498869984,0
+VNQI.US,D,20200717,000000,43.7968,43.9539,43.6665,43.9161,325978.5693204544,0
+VNQI.US,D,20200720,000000,44.0265,44.1478,43.935,44.1289,353138.254028224,0
+VNQI.US,D,20200721,000000,44.2671,44.3874,44.1159,44.1378,608488.166852272,0
+VNQI.US,D,20200722,000000,44.1746,44.3317,44.11,44.3228,360614.55914995837,0
+VNQI.US,D,20200723,000000,44.11,44.2124,43.7401,43.9161,432965.9639209856,0
+VNQI.US,D,20200724,000000,43.6297,43.8465,43.5939,43.6764,827373.7440422272,0
+VNQI.US,D,20200727,000000,43.7779,43.8803,43.6953,43.8515,540711.6493557631,0
+VNQI.US,D,20200728,000000,43.6576,43.9439,43.6019,43.7401,364484.4572005952,0
+VNQI.US,D,20200729,000000,44.3417,44.5535,44.3039,44.5266,539746.1862246272,0
+VNQI.US,D,20200730,000000,43.8515,44.1189,43.5283,44.0821,476434.93570962234,0
+VNQI.US,D,20200731,000000,44.2114,44.2114,43.5094,43.7878,854747.6408822176,0
+VNQI.US,D,20200803,000000,43.7968,43.9439,43.6118,43.9439,436431.5742854592,0
+VNQI.US,D,20200804,000000,44.0364,44.4709,43.9867,44.4709,467112.18234959035,0
+VNQI.US,D,20200805,000000,44.812,44.9641,44.6738,44.6738,443716.79816248955,0
+VNQI.US,D,20200806,000000,44.4799,44.6837,44.4421,44.6459,559720.2104407648,0
+VNQI.US,D,20200807,000000,44.3685,44.5445,44.2492,44.5445,416945.3100886976,0
+VNQI.US,D,20200810,000000,44.5346,44.6917,44.452,44.6917,323127.43601131835,0
+VNQI.US,D,20200811,000000,45.2565,45.4036,44.7573,44.8209,506055.54571102717,0
+VNQI.US,D,20200812,000000,45.3668,45.5488,45.3052,45.4494,354132.8821914464,0
+VNQI.US,D,20200813,000000,45.4494,45.5289,45.164,45.2286,339225.5280322496,0
+VNQI.US,D,20200814,000000,45.1172,45.2664,45.0984,45.155,379792.0762829088,0
+VNQI.US,D,20200817,000000,45.3937,45.5796,45.3837,45.5607,398005.1359754848,0
+VNQI.US,D,20200818,000000,45.6164,45.6621,45.3569,45.4961,877964.0121137536,0
+VNQI.US,D,20200819,000000,45.4961,45.5239,44.9701,44.9701,296284.5438934528,0
+VNQI.US,D,20200820,000000,44.9601,45.5418,44.9601,45.4961,351839.9072549984,0
+VNQI.US,D,20200821,000000,45.5239,45.69,45.4225,45.6532,371171.2950744736,0
+VNQI.US,D,20200824,000000,45.9107,45.9107,45.7357,45.866,360989.68180403515,0
+VNQI.US,D,20200825,000000,45.8839,45.8998,45.6353,45.8282,463965.37595654395,0
+VNQI.US,D,20200826,000000,45.9585,46.0778,45.9018,45.9585,453766.6659431584,0
+VNQI.US,D,20200827,000000,45.7825,45.863,45.3111,45.505,510460.47124683514,0
+VNQI.US,D,20200828,000000,46.041,46.2896,46.0032,46.2896,730265.2497928927,0
+VNQI.US,D,20200831,000000,46.0032,46.0609,45.8004,45.9107,618732.1329499296,0
+VNQI.US,D,20200901,000000,45.8193,45.8232,45.5796,45.7268,727873.7171618079,0
+VNQI.US,D,20200902,000000,45.9396,46.2806,45.8282,46.2806,622855.4650724896,0
+VNQI.US,D,20200903,000000,46.1792,46.2707,45.505,45.6164,409144.16685096634,0
+VNQI.US,D,20200904,000000,45.5518,45.6761,44.8587,45.4961,751032.7640199327,0
+VNQI.US,D,20200908,000000,45.1361,45.4315,44.9959,45.164,382536.6063713152,0
+VNQI.US,D,20200909,000000,45.5876,45.7725,45.4961,45.681,642402.0707149472,0
+VNQI.US,D,20200910,000000,45.7457,45.8004,45.0715,45.1172,568324.9005970143,0
+VNQI.US,D,20200911,000000,45.4036,45.5796,45.0059,45.164,633173.8522865055,0
+VNQI.US,D,20200914,000000,45.4782,45.6164,45.4235,45.5518,458422.0084786048,0
+VNQI.US,D,20200915,000000,46.0032,46.1882,46.0032,46.0867,619048.9255398336,0
+VNQI.US,D,20200916,000000,46.3274,46.6048,46.2538,46.3373,440955.17133113596,0
+VNQI.US,D,20200917,000000,46.3274,46.4666,46.0957,46.4198,426653.2430104224,0
+VNQI.US,D,20200918,000000,46.2995,46.2995,45.7357,45.8093,491413.6939128928,0
+VNQI.US,D,20200921,000000,45.1172,45.1172,44.5912,44.9045,406043.62223295355,0
+VNQI.US,D,20200922,000000,44.9045,44.9134,44.4799,44.7106,703352.9650124768,0
+VNQI.US,D,20200923,000000,44.6181,44.6201,43.9718,43.9817,377761.5866352384,0
+VNQI.US,D,20200924,000000,44.0553,44.455,43.925,44.2591,649551.5263391616,0
+VNQI.US,D,20200925,000000,43.7968,44.1925,43.6208,44.1567,764048.4138565599,0
+VNQI.US,D,20200928,000000,44.8398,44.9413,44.7483,44.8687,879348.8482924767,0
+VNQI.US,D,20200929,000000,44.5912,44.7543,44.3695,44.5634,394124.17532647034,0
+VNQI.US,D,20200930,000000,44.7285,45.1033,44.6837,44.9045,417362.67175476154,0
+VNQI.US,D,20201001,000000,45.1998,45.4494,45.1361,45.3758,689370.846353952,0
+VNQI.US,D,20201002,000000,45.0059,45.4683,44.9234,45.3569,364622.2368349344,0
+VNQI.US,D,20201005,000000,45.5697,45.8471,45.5448,45.8282,283481.0948075232,0
+VNQI.US,D,20201006,000000,45.8471,46.0509,45.5329,45.5418,226179.85228383998,0
+VNQI.US,D,20201007,000000,45.7825,45.866,45.6532,45.7357,597582.4562334815,0
+VNQI.US,D,20201008,000000,45.857,45.9943,45.7646,45.9396,289767.6677582848,0
+VNQI.US,D,20201009,000000,45.8928,46.0599,45.8282,46.0221,256928.84731975998,0
+VNQI.US,D,20201012,000000,45.9943,46.2806,45.9843,46.1981,424357.2510016896,0
+VNQI.US,D,20201013,000000,46.0032,46.0032,45.7546,45.8093,317744.97905523516,0
+VNQI.US,D,20201014,000000,45.8093,45.8282,45.4971,45.5418,225693.0979552256,0
+VNQI.US,D,20201015,000000,45.155,45.4494,45.0805,45.4126,371945.67696090555,0
+VNQI.US,D,20201016,000000,45.1172,45.2465,44.9601,44.9959,484197.8626984128,0
+VNQI.US,D,20201019,000000,45.3111,45.3479,44.9045,45.0337,391092.0176802464,0
+VNQI.US,D,20201020,000000,45.1262,45.3479,45.0884,45.164,266249.5892982688,0
+VNQI.US,D,20201021,000000,45.1172,45.332,45.1172,45.164,362564.59353670076,0
+VNQI.US,D,20201022,000000,45.2376,45.2923,45.0059,45.1998,476156.35936865915,0
+VNQI.US,D,20201023,000000,45.3479,45.4225,45.1998,45.3937,292505.15801136,0
+VNQI.US,D,20201026,000000,44.8876,45.0715,44.5445,44.7195,600319.9464865568,0
+VNQI.US,D,20201027,000000,44.4709,44.625,44.3317,44.3685,479774.834728896,0
+VNQI.US,D,20201028,000000,43.3344,43.4358,43.0152,43.0291,479507.32098631037,0
+VNQI.US,D,20201029,000000,43.2976,43.5959,43.0987,43.4826,578607.0829436127,0
+VNQI.US,D,20201030,000000,43.399,43.4537,43.1644,43.399,1144497.2062067934,0
+VNQI.US,D,20201102,000000,43.7033,43.8057,43.5094,43.7132,287697.95617091196,0
+VNQI.US,D,20201103,000000,44.4341,44.7384,44.3506,44.5823,299451.4641017312,0
+VNQI.US,D,20201104,000000,44.7941,45.6343,44.7941,45.3758,437673.6023760352,0
+VNQI.US,D,20201105,000000,46.4198,46.6555,46.2717,46.5491,614518.2886588256,0
+VNQI.US,D,20201106,000000,46.5123,46.6416,46.3413,46.4377,354005.1594647232,0
+VNQI.US,D,20201109,000000,48.7297,48.7297,47.44,47.5275,1471965.2035451776,0
+VNQI.US,D,20201110,000000,48.1927,48.5259,48.1381,48.3508,1120037.80119392,0
+VNQI.US,D,20201111,000000,48.9872,49.1483,48.9604,49.1453,627195.0207087935,0
+VNQI.US,D,20201112,000000,48.498,48.498,48.0555,48.1003,419165.87529031036,0
+VNQI.US,D,20201113,000000,48.0724,48.5437,48.0466,48.508,526754.6729662784,0
+VNQI.US,D,20201116,000000,48.9047,49.0568,48.7297,48.9514,352830.51265517436,0
+VNQI.US,D,20201117,000000,48.9425,49.2378,48.8679,49.1175,615808.5899059584,0
+VNQI.US,D,20201118,000000,49.21,49.4128,48.9136,48.9136,518832.8468371552,0
+VNQI.US,D,20201119,000000,48.8769,49.1364,48.7933,49.1364,529234.706384384,0
+VNQI.US,D,20201120,000000,49.0061,49.1602,48.9604,49.034,241441.20959112,0
+VNQI.US,D,20201123,000000,49.1533,49.1911,48.7844,48.9136,406087.872626464,0
+VNQI.US,D,20201124,000000,49.1364,49.4496,49.0568,49.3482,750590.2600848287,0
+VNQI.US,D,20201125,000000,49.3482,49.6445,49.2388,49.551,487044.9732445024,0
+VNQI.US,D,20201127,000000,49.6982,49.8284,49.6455,49.7539,152083.57404143678,0
+VNQI.US,D,20201130,000000,49.56,49.6445,48.848,48.8769,648389.9535095135,0
+VNQI.US,D,20201201,000000,49.4963,49.8155,49.3392,49.7539,339977.7847219264,0
+VNQI.US,D,20201202,000000,49.5152,49.6027,49.3392,49.4963,338501.4306838976,0
+VNQI.US,D,20201203,000000,49.6803,49.9676,49.6345,49.727,465678.0673235488,0
+VNQI.US,D,20201204,000000,49.727,50.0034,49.727,49.9209,399008.81535556156,0
+VNQI.US,D,20201207,000000,49.6803,49.7489,49.5152,49.5699,244256.13803283838,0
+VNQI.US,D,20201208,000000,49.4963,49.6067,49.4039,49.6067,409004.375835104,0
+VNQI.US,D,20201209,000000,49.6445,49.6982,49.1533,49.6067,2680240.3007803583,0
+VNQI.US,D,20201210,000000,49.5978,49.9676,49.4496,49.8384,2290762.4167724797,0
+VNQI.US,D,20201211,000000,49.5232,49.6982,49.4416,49.6256,856053.0274907743,0
+VNQI.US,D,20201214,000000,50.077,50.1605,49.736,49.8931,482946.78339098237,0
+VNQI.US,D,20201215,000000,49.9488,50.2669,49.8473,50.2073,484110.36760215356,0
+VNQI.US,D,20201216,000000,50.3634,50.5961,50.3186,50.5116,568714.1029217535,0
+VNQI.US,D,20201217,000000,50.6786,50.787,50.6319,50.7054,425808.4627706784,0
+VNQI.US,D,20201218,000000,50.255,50.4071,49.9855,50.0959,392056.47512062074,0
+VNQI.US,D,20201221,000000,49.1036,49.3452,48.6999,49.2438,1085617.0291873983,0
+VNQI.US,D,20201222,000000,49.2806,49.3263,49.1036,49.2338,475771.1798069664,0
+VNQI.US,D,20201223,000000,49.6992,49.8543,49.6813,49.8115,575988.2642004064,0
+VNQI.US,D,20201224,000000,49.9239,50.082,49.9239,49.9985,215132.33926766398,0
+VNQI.US,D,20201228,000000,50.1566,50.2132,50.082,50.1755,458336.5247638688,0
+VNQI.US,D,20201229,000000,50.614,50.7681,50.4837,50.5394,354961.5713790048,0
+VNQI.US,D,20201230,000000,50.8745,51.0435,50.7631,50.7731,302121.5730737792,0
+VNQI.US,D,20201231,000000,50.8655,50.8655,50.4927,50.6418,417982.17726390716,0
+VNQI.US,D,20210104,000000,50.7542,50.8476,49.914,50.1198,518250.55188618874,0
+VNQI.US,D,20210105,000000,50.5394,50.8934,50.3803,50.7631,320588.0668382784,0
+VNQI.US,D,20210106,000000,50.614,51.0366,50.612,50.7164,432774.88267628156,0
+VNQI.US,D,20210107,000000,50.3525,50.4181,50.1725,50.2689,463198.03390544315,0
+VNQI.US,D,20210108,000000,50.4151,50.6418,50.1755,50.6319,498521.9162158816,0
+VNQI.US,D,20210111,000000,50.0919,50.1675,49.9378,49.9696,494309.07761553914,0
+VNQI.US,D,20210112,000000,50.0074,50.1198,49.7926,50.1198,532177.3575528256,0
+VNQI.US,D,20210113,000000,50.0174,50.3157,49.9696,50.2222,410045.26577336,0
+VNQI.US,D,20210114,000000,50.2689,50.603,50.2689,50.5394,437942.12180938234,0
+VNQI.US,D,20210115,000000,50.0919,50.2132,49.8115,50.0263,477220.380194432,0
+VNQI.US,D,20210119,000000,50.8287,50.8287,50.604,50.7164,323069.10594714555,0
+VNQI.US,D,20210120,000000,50.7353,51.0704,50.7164,51.0336,414682.5058750976,0
+VNQI.US,D,20210121,000000,50.6319,50.7064,50.259,50.5583,299839.6607357088,0
+VNQI.US,D,20210122,000000,50.0363,50.3067,50.0363,50.2689,438203.60140739835,0
+VNQI.US,D,20210125,000000,50.0363,50.259,49.6624,50.259,372536.0174379648,0
+VNQI.US,D,20210126,000000,50.2878,50.436,50.1844,50.4091,392437.6319192672,0
+VNQI.US,D,20210127,000000,49.8493,50.2689,49.6922,49.7747,451098.56835263356,0
+VNQI.US,D,20210128,000000,49.6992,50.2132,49.6723,50.0174,274167.39266434556,0
+VNQI.US,D,20210129,000000,49.9328,49.9328,49.3084,49.4764,422503.7629280608,0
+VNQI.US,D,20210201,000000,49.7747,49.8215,49.5222,49.6813,418795.78109004156,0
+VNQI.US,D,20210202,000000,49.8593,50.0631,49.728,50.0631,306468.1685454144,0
+VNQI.US,D,20210203,000000,50.1009,50.2132,49.9328,50.1108,265291.16600246396,0
+VNQI.US,D,20210204,000000,49.9985,50.0154,49.8115,49.9696,248247.72466562878,0
+VNQI.US,D,20210205,000000,50.2132,50.4459,50.2132,50.4459,259659.29773750398,0
+VNQI.US,D,20210208,000000,50.5394,50.5861,50.4181,50.5026,375196.0695023968,0
+VNQI.US,D,20210209,000000,50.6358,50.7214,50.4927,50.6607,256640.2140711808,0
+VNQI.US,D,20210210,000000,50.8655,50.9401,50.5483,50.614,283000.3746234784,0
+VNQI.US,D,20210211,000000,50.782,50.9212,50.7253,50.8834,299747.13718564156,0
+VNQI.US,D,20210212,000000,50.8745,51.0803,50.8745,51.0525,219798.744401488,0
+VNQI.US,D,20210216,000000,51.3408,51.5556,51.2384,51.3498,345111.83605989435,0
+VNQI.US,D,20210217,000000,50.5861,51.2195,50.5861,51.136,348657.901685296,0
+VNQI.US,D,20210218,000000,50.5672,50.8745,50.4191,50.8476,326573.93825132155,0
+VNQI.US,D,20210219,000000,51.0704,51.2016,50.9123,50.9958,208188.04455881598,0
+VNQI.US,D,20210222,000000,50.7164,51.2851,50.7164,51.0147,400022.55164325435,0
+VNQI.US,D,20210223,000000,51.4244,51.9752,51.2424,51.8261,468684.07700997114,0
+VNQI.US,D,20210224,000000,51.7614,52.0319,51.3597,51.9653,292047.56871483196,0
+VNQI.US,D,20210225,000000,52.1522,52.5907,51.4244,51.491,819510.2479772768,0
+VNQI.US,D,20210226,000000,51.3319,51.3786,50.9501,50.959,396699.74936692795,0
+VNQI.US,D,20210301,000000,51.481,51.8171,51.4025,51.7048,400139.21177159995,0
+VNQI.US,D,20210302,000000,51.5835,51.6869,51.2573,51.5278,414517.57259019517,0
+VNQI.US,D,20210303,000000,51.3687,51.4244,51.0982,51.2106,212148.45477799678,0
+VNQI.US,D,20210304,000000,51.5278,51.8639,50.9262,51.1827,266401.4486032704,0
+VNQI.US,D,20210305,000000,50.9123,51.0594,50.3256,50.9312,351233.4757257536,0
+VNQI.US,D,20210308,000000,50.7631,51.0057,50.6319,50.6319,474388.35500976635,0
+VNQI.US,D,20210309,000000,51.0982,51.2752,50.9759,51.1171,309178.5051479264,0
+VNQI.US,D,20210310,000000,51.3876,51.3876,51.0803,51.314,266622.7005708224,0
+VNQI.US,D,20210311,000000,51.3687,51.658,51.2573,51.5656,286354.3533134144,0
+VNQI.US,D,20210312,000000,51.2334,51.6302,51.1847,51.5835,288111.2950739296,0
+VNQI.US,D,20210315,000000,51.5934,51.9981,51.5934,51.9195,234643.7457334656,0
+VNQI.US,D,20210316,000000,52.4505,52.4883,52.3014,52.3948,412160.2334450048,0
+VNQI.US,D,20210317,000000,52.4605,52.6375,52.0597,52.4883,190930.39108976,0
+VNQI.US,D,20210318,000000,52.0776,52.2178,51.8718,51.9285,228724.24991068797,0
+VNQI.US,D,20210319,000000,52.1801,52.3312,51.8907,52.1989,288138.4487244928,0
+VNQI.US,D,20210322,000000,52.1244,52.2825,52.013,52.0498,255191.0136837152,0
+VNQI.US,D,20210323,000000,52.0587,52.1791,51.7704,51.7704,251673.1073996384,0
+VNQI.US,D,20210324,000000,51.5745,51.8072,51.5089,51.5467,255211.12749894717,0
+VNQI.US,D,20210325,000000,51.2384,51.5506,51.1469,51.491,294221.8721414112,0
+VNQI.US,D,20210326,000000,51.8539,52.2924,51.7704,52.1801,461111.22557512316,0
+VNQI.US,D,20210329,000000,52.0866,52.2646,51.9573,52.1612,258988.50199951677,0
+VNQI.US,D,20210330,000000,52.1244,52.367,52.1244,52.3014,210473.97965993278,0
+VNQI.US,D,20210331,000000,51.9006,52.0965,51.7704,51.9941,265492.30415478395,0
+VNQI.US,D,20210401,000000,52.1423,52.357,51.9484,52.2357,262670.33587773435,0
+VNQI.US,D,20210405,000000,52.5062,52.712,52.3382,52.6842,264781.2807863328,0
+VNQI.US,D,20210406,000000,52.367,52.544,52.3382,52.4416,768173.7573606431,0
+VNQI.US,D,20210407,000000,52.6375,52.8234,52.5291,52.7767,181333.0841518112,0
+VNQI.US,D,20210408,000000,52.9636,53.0849,52.8274,53.0292,190832.8390858848,0
+VNQI.US,D,20210409,000000,52.8045,52.9914,52.6375,52.6842,6259597.307463203,0
+VNQI.US,D,20210412,000000,52.6842,52.7767,52.4982,52.5529,237291.72950875838,0
+VNQI.US,D,20210413,000000,52.5529,53.0481,52.5529,53.0014,301158.12132416636,0
+VNQI.US,D,20210414,000000,53.3186,53.4011,53.2261,53.3186,379744.8088171136,0
+VNQI.US,D,20210415,000000,53.4677,53.774,53.3852,53.7471,319858.94103611837,0
+VNQI.US,D,20210416,000000,53.9152,54.0544,53.8496,54.0544,153328.61920429757,0
+VNQI.US,D,20210419,000000,53.8595,53.9559,53.7282,53.9241,271042.7114680544,0
+VNQI.US,D,20210420,000000,53.597,53.7471,53.4578,53.6069,214016.022522288,0
+VNQI.US,D,20210421,000000,53.3365,53.6636,53.2619,53.6159,205576.2656509408,0
+VNQI.US,D,20210422,000000,53.7282,53.7581,53.4081,53.4767,211397.20377908158,0
+VNQI.US,D,20210423,000000,53.6905,53.8963,53.6258,53.6825,820117.6851972832,0
+VNQI.US,D,20210426,000000,53.7372,53.9609,53.7372,53.8118,140470.86281724158,0
+VNQI.US,D,20210427,000000,53.6348,53.6636,53.5324,53.5413,344445.0630849536,0
+VNQI.US,D,20210428,000000,53.7193,53.8963,53.5423,53.7839,160772.7422216608,0
+VNQI.US,D,20210429,000000,53.8595,53.9152,53.5791,53.8028,233794.9427306752,0
+VNQI.US,D,20210430,000000,53.5701,53.6835,53.2201,53.2808,249981.53553862718,0
+VNQI.US,D,20210503,000000,53.6348,53.8734,53.5224,53.766,282319.5219778752,0
+VNQI.US,D,20210504,000000,53.4389,53.602,53.1495,53.3365,231150.98171842878,0
+VNQI.US,D,20210505,000000,53.5413,53.5652,53.3643,53.4677,292439.788111856,0
+VNQI.US,D,20210506,000000,53.2987,53.8028,53.2987,53.8028,233634.03220881918,0
+VNQI.US,D,20210507,000000,53.943,54.4839,53.8774,54.4839,290701.95447581116,0
+VNQI.US,D,20210510,000000,54.5585,54.642,54.297,54.3527,178887.2442196,0
+VNQI.US,D,20210511,000000,53.6905,53.9709,53.5791,53.8217,244245.07543446077,0
+VNQI.US,D,20210512,000000,53.3086,53.3554,52.6186,52.7677,212175.60842856,0
+VNQI.US,D,20210513,000000,52.5997,53.0014,52.544,52.8045,334066.33442524157,0
+VNQI.US,D,20210514,000000,53.0103,53.2897,52.889,53.1784,318571.65686127037,0
+VNQI.US,D,20210517,000000,53.0939,53.3454,53.0481,53.3454,184335.07107518718,0
+VNQI.US,D,20210518,000000,53.8217,53.9709,53.5513,53.8307,322036.26153498236,0
+VNQI.US,D,20210519,000000,53.6159,53.8118,53.3832,53.5602,153326.6078227744,0
+VNQI.US,D,20210520,000000,53.8963,54.2135,53.8496,54.2045,157994.01864735998,0
+VNQI.US,D,20210521,000000,53.9987,53.9987,53.6726,53.7193,404958.48190118716,0
+VNQI.US,D,20210524,000000,53.9609,54.297,53.8386,54.2403,200745.93292297598,0
+VNQI.US,D,20210525,000000,54.3437,54.4372,54.2314,54.297,206670.45719956158,0
+VNQI.US,D,20210526,000000,54.3626,54.6321,54.307,54.5108,188691.72345443838,0
+VNQI.US,D,20210527,000000,54.642,54.8141,54.5983,54.7355,218121.2522111392,0
+VNQI.US,D,20210528,000000,54.7544,55.0149,54.7166,54.9036,174822.24216121278,0
+VNQI.US,D,20210601,000000,55.1362,55.1611,54.997,55.0895,305786.31020904955,0
+VNQI.US,D,20210602,000000,55.5181,55.7428,55.4067,55.7428,159578.9872876416,0
+VNQI.US,D,20210603,000000,55.4723,55.4723,55.1551,55.2476,219709.23792370557,0
+VNQI.US,D,20210604,000000,55.537,55.6583,55.4156,55.6115,145663.24421938238,0
+VNQI.US,D,20210607,000000,55.7885,55.9943,55.7796,55.9943,298167.19699916797,0
+VNQI.US,D,20210608,000000,56.2459,56.3951,56.1912,56.3672,298299.9481796992,0
+VNQI.US,D,20210609,000000,56.591,56.5999,56.3394,56.3672,282219.9585924768,0
+VNQI.US,D,20210610,000000,56.6655,56.7679,56.5253,56.7401,265356.53590196796,0
+VNQI.US,D,20210611,000000,56.4607,56.6377,56.1803,56.4319,145375.6166615648,0
+VNQI.US,D,20210614,000000,56.4696,56.5999,56.3553,56.5631,135277.4757243392,0
+VNQI.US,D,20210615,000000,56.3672,56.413,56.0222,56.0779,229004.83763317438,0
+VNQI.US,D,20210616,000000,56.0689,56.1803,55.6066,55.7517,212709.63022296957,0
+VNQI.US,D,20210617,000000,55.2953,55.3699,55.0338,55.2208,191889.82007632637,0
+VNQI.US,D,20210618,000000,54.7256,54.8141,54.4839,54.5953,278555.22145720635,0
+VNQI.US,D,20210621,000000,54.9145,55.2367,54.7166,55.2108,254753.53820241918,0
+VNQI.US,D,20210622,000000,55.2108,55.4624,55.1094,55.4156,117907.184889984,0
+VNQI.US,D,20210623,000000,55.2854,55.3888,54.9224,54.9871,349247.23647159355,0
+VNQI.US,D,20210624,000000,55.2108,55.2953,55.1273,55.2287,240140.8514363712,0
+VNQI.US,D,20210625,000000,55.2764,55.3739,55.1551,55.2208,259580.85385809917,0
+VNQI.US,D,20210628,000000,55.0805,55.1004,54.7634,54.8001,225190.2525744256,0
+VNQI.US,D,20210629,000000,54.7723,54.8001,54.6331,54.7166,175266.75747784,0
+VNQI.US,D,20210630,000000,54.2692,54.4551,54.12,54.4183,1369830.2668693664,0
+VNQI.US,D,20210701,000000,54.4183,54.5018,54.1568,54.4372,788561.1204797983,0
+VNQI.US,D,20210702,000000,54.652,54.9403,54.5814,54.9403,140944.5431659552,0
+VNQI.US,D,20210706,000000,55.0149,55.1551,54.8379,55.1273,748157.4941325183,0
+VNQI.US,D,20210707,000000,55.1183,55.2764,54.9314,55.2575,1151282.6017753086,0
+VNQI.US,D,20210708,000000,54.6609,54.8747,54.6043,54.8658,625271.1342818527,0
+VNQI.US,D,20210709,000000,55.174,55.6762,55.174,55.6404,1008203.9828132383,0
+VNQI.US,D,20210712,000000,55.6951,55.9844,55.6404,55.9655,652818.0099328384,0
+VNQI.US,D,20210713,000000,55.5181,55.6951,55.3411,55.4246,1231862.568357747,0
+VNQI.US,D,20210714,000000,55.3321,55.4485,55.2665,55.3222,221519.4812945856,0
+VNQI.US,D,20210715,000000,55.1273,55.2665,54.9771,55.1641,191035.98861972798,0
+VNQI.US,D,20210716,000000,55.2705,55.3928,54.652,54.652,6920656.953187353,0
+VNQI.US,D,20210719,000000,54.2692,54.2692,53.7193,53.9341,281986.6383357856,0
+VNQI.US,D,20210720,000000,53.9052,54.297,53.7611,54.12,157683.2602020256,0
+VNQI.US,D,20210721,000000,54.3626,54.7445,54.3447,54.6043,271455.04468031036,0
+VNQI.US,D,20210722,000000,54.7813,54.8827,54.6122,54.7067,174225.867539584,0
+VNQI.US,D,20210723,000000,54.7634,54.8568,54.642,54.7723,328549.114907104,0
+VNQI.US,D,20210726,000000,54.3437,54.4929,54.2503,54.4183,144306.567381984,0
+VNQI.US,D,20210727,000000,54.1578,54.3905,54.1568,54.307,153314.5395336352,0
+VNQI.US,D,20210728,000000,54.5864,54.9125,54.4839,54.8101,479572.6908858144,0
+VNQI.US,D,20210729,000000,54.7912,54.829,54.6838,54.7355,130710.63397591359,0
+VNQI.US,D,20210730,000000,54.5297,54.7355,54.4442,54.4551,219389.4282615168,0
+VNQI.US,D,20210802,000000,54.9125,55.1084,54.6977,54.7723,325270.563024288,0
+VNQI.US,D,20210803,000000,54.8747,54.9582,54.642,54.9582,275964.5620553248,0
+VNQI.US,D,20210804,000000,55.0249,55.1661,54.8509,54.9682,320300.43928046076,0
+VNQI.US,D,20210805,000000,55.1919,55.3789,55.0706,55.351,320172.7165537376,0
+VNQI.US,D,20210806,000000,54.996,55.0428,54.7813,54.8379,468861.07858401275,0
+VNQI.US,D,20210809,000000,54.8658,54.9682,54.7813,54.7813,158185.099892064,0
+VNQI.US,D,20210810,000000,54.6331,54.652,54.5585,54.5864,139164.47051792318,0
+VNQI.US,D,20210811,000000,55.1641,55.3888,55.1551,55.3142,127236.97808534719,0
+VNQI.US,D,20210812,000000,55.1273,55.1452,54.9125,55.1084,228478.86136485758,0
+VNQI.US,D,20210813,000000,55.2208,55.4624,55.2208,55.3977,108571.3575500512,0
+VNQI.US,D,20210816,000000,55.2953,55.4624,55.1641,55.4156,247439.14929330238,0
+VNQI.US,D,20210817,000000,54.7634,54.819,54.4929,54.7355,201189.4425488416,0
+VNQI.US,D,20210818,000000,55.006,55.2476,54.9125,54.9125,184326.0198583328,0
+VNQI.US,D,20210819,000000,54.4183,54.6232,54.3338,54.6043,233567.6566185536,0
+VNQI.US,D,20210820,000000,54.4183,54.8379,54.4183,54.8379,144235.1633379104,0
+VNQI.US,D,20210823,000000,54.6232,54.7683,54.4929,54.7067,269936.4516302944,0
+VNQI.US,D,20210824,000000,54.642,54.8509,54.6142,54.8101,153444.2736418816,0
+VNQI.US,D,20210825,000000,54.6142,54.7017,54.5297,54.6232,268707.4975196192,0
+VNQI.US,D,20210826,000000,54.7912,54.7912,54.4889,54.5585,214431.3728068288,0
+VNQI.US,D,20210827,000000,54.9125,55.4813,54.8747,55.4813,140842.9683990336,0
+VNQI.US,D,20210830,000000,55.4534,55.4813,55.3411,55.4624,277802.9647675296,0
+VNQI.US,D,20210831,000000,55.3888,55.3908,55.2476,55.2575,320093.2669835712,0
+VNQI.US,D,20210901,000000,55.5847,55.9098,55.5847,55.7617,219248.63155489278,0
+VNQI.US,D,20210902,000000,55.9387,55.9436,55.7617,55.7617,313487.8900613824,0
+VNQI.US,D,20210903,000000,55.8551,56.1157,55.8174,56.0132,194699.72006423678,0
+VNQI.US,D,20210907,000000,55.5509,55.6861,55.4345,55.4992,211814.5654451456,0
+VNQI.US,D,20210908,000000,55.2019,55.2764,54.8906,54.9682,251611.76026318077,0
+VNQI.US,D,20210909,000000,55.2208,55.3848,55.1591,55.2854,289013.3996870848,0
+VNQI.US,D,20210910,000000,55.4435,55.4773,54.9224,54.9224,119223.6340969184,0
+VNQI.US,D,20210913,000000,55.2108,55.3888,55.0805,55.3699,260904.34290036478,0
+VNQI.US,D,20210914,000000,55.1452,55.2764,54.8936,54.9771,346242.2324759328,0
+VNQI.US,D,20210915,000000,54.7355,54.996,54.5675,54.996,1133159.048560515,0
+VNQI.US,D,20210916,000000,54.4084,54.6609,54.3249,54.6232,504489.685195216,0
+VNQI.US,D,20210917,000000,54.4004,54.4651,53.9917,54.13,660865.5474071616,0
+VNQI.US,D,20210920,000000,52.9268,53.1167,52.4982,52.7956,485614.8809815072,0
+VNQI.US,D,20210921,000000,53.5224,53.7282,53.3961,53.5791,250609.08657386558,0
+VNQI.US,D,20210922,000000,53.8307,54.2592,53.7561,53.774,187479.8660867104,0
+VNQI.US,D,20210923,000000,54.3716,54.5297,54.307,54.3626,330757.6118195776,0
+VNQI.US,D,20210924,000000,53.7123,53.7402,53.5045,53.6656,677725.9530253855,0
+VNQI.US,D,20210927,000000,53.7024,53.9102,53.6467,53.8257,691870.9935872896,0
+VNQI.US,D,20210928,000000,53.251,53.2887,52.9208,53.1376,955111.5561268511,0
+VNQI.US,D,20210929,000000,53.2221,53.2321,52.8552,52.9019,598933.0989263103,0
+VNQI.US,D,20210930,000000,53.1187,53.2201,52.7617,53.0531,874247.9847496415,0
+VNQI.US,D,20211001,000000,53.07,53.1277,52.6852,52.9775,790098.8216542847,0
+VNQI.US,D,20211004,000000,53.072,53.2032,52.7041,52.9676,544441.7563905376,0
+VNQI.US,D,20211005,000000,52.6852,52.9427,52.5818,52.7985,415618.8039741472,0
+VNQI.US,D,20211006,000000,52.2139,52.5718,52.007,52.544,373143.45465797116,0
+VNQI.US,D,20211007,000000,52.8075,53.1406,52.8075,52.9775,153304.4826260192,0
+VNQI.US,D,20211008,000000,52.9208,52.9447,52.4306,52.4406,5242184.2143459935,0
+VNQI.US,D,20211011,000000,52.544,52.7886,52.544,52.6474,297317.388305616,0
+VNQI.US,D,20211012,000000,52.7041,52.9676,52.6285,52.7985,339623.78157384315,0
+VNQI.US,D,20211013,000000,53.2699,53.7024,53.2341,53.5612,261637.4914655712,0
+VNQI.US,D,20211014,000000,53.7024,53.8257,53.6189,53.8068,112348.73205062079,0
+VNQI.US,D,20211015,000000,53.9381,54.2214,53.8535,54.1926,154065.7905325504,0
+VNQI.US,D,20211018,000000,53.7591,54.0792,53.7591,54.0514,223679.70505050238,0
+VNQI.US,D,20211019,000000,54.1359,54.3437,54.0852,54.1737,236076.8550687456,0
+VNQI.US,D,20211020,000000,54.127,54.3527,54.0425,54.2771,316682.9696109856,0
+VNQI.US,D,20211021,000000,54.4094,54.5128,54.3249,54.4193,151616.9335280544,0
+VNQI.US,D,20211022,000000,54.654,54.8896,54.5605,54.7206,209046.90446922238,0
+VNQI.US,D,20211025,000000,54.4193,54.6918,54.4193,54.6261,165727.780604064,0
+VNQI.US,D,20211026,000000,54.5317,54.5416,54.2025,54.2771,187495.957138896,0
+VNQI.US,D,20211027,000000,54.475,54.6261,54.2871,54.3338,127432.08209309759,0
+VNQI.US,D,20211028,000000,54.4849,54.7395,54.4561,54.7395,244340.61605681278,0
+VNQI.US,D,20211029,000000,54.127,54.1737,53.9569,54.1737,185021.95786536,0
+VNQI.US,D,20211101,000000,54.0136,54.1648,53.8635,54.1459,320400.0026658592,0
+VNQI.US,D,20211102,000000,53.9758,54.0981,53.7501,53.8913,152631.6755065088,0
+VNQI.US,D,20211103,000000,53.8913,54.4094,53.8257,54.4094,216149.09262764157,0
+VNQI.US,D,20211104,000000,54.3626,54.5844,54.306,54.4283,219092.74948684478,0
+VNQI.US,D,20211105,000000,54.5983,54.6072,54.3905,54.5227,266283.7827841632,0
+VNQI.US,D,20211108,000000,54.7395,54.7484,54.645,54.7484,203866.59135622077,0
+VNQI.US,D,20211109,000000,54.5128,54.6072,54.306,54.4193,162039.9125812768,0
+VNQI.US,D,20211110,000000,54.5227,54.5227,54.0514,54.0792,272565.3272811168,0
+VNQI.US,D,20211111,000000,54.4193,54.4193,54.1837,54.3716,177558.7267235264,0
+VNQI.US,D,20211112,000000,54.4283,54.5227,54.3527,54.4193,187809.73265651517,0
+VNQI.US,D,20211115,000000,54.4849,54.4849,54.2682,54.2871,133787.04201564798,0
+VNQI.US,D,20211116,000000,54.3905,54.4372,54.2214,54.2871,162481.41082561918,0
+VNQI.US,D,20211117,000000,54.1648,54.1648,53.8446,53.9381,247858.52234088958,0
+VNQI.US,D,20211118,000000,53.9381,54.1737,53.8913,54.1459,133662.3363612096,0
+VNQI.US,D,20211119,000000,54.1648,54.2582,54.0703,54.0892,152915.28030128,0
+VNQI.US,D,20211122,000000,53.9858,53.9858,53.5334,53.5423,198113.03450910718,0
+VNQI.US,D,20211123,000000,53.6557,53.8625,53.5622,53.7501,166214.5349326784,0
+VNQI.US,D,20211124,000000,53.5045,53.9102,53.4767,53.8913,107014.5482510944,0
+VNQI.US,D,20211126,000000,53.072,53.2599,52.4575,52.7697,273889.822014144,0
+VNQI.US,D,20211129,000000,52.7697,52.7697,52.4028,52.5629,222481.9273534368,0
+VNQI.US,D,20211130,000000,52.544,52.5907,51.8281,51.9971,639362.8732333919,0
+VNQI.US,D,20211201,000000,52.5062,52.7041,51.6202,51.6202,260032.40901005757,0
+VNQI.US,D,20211202,000000,51.8559,52.4784,51.8559,52.3372,298480.9725167872,0
+VNQI.US,D,20211203,000000,52.6384,52.7041,52.0448,52.374,423897.65032363834,0
+VNQI.US,D,20211206,000000,52.3839,52.8363,52.365,52.7319,210993.92178367998,0
+VNQI.US,D,20211207,000000,53.2132,53.4677,53.2132,53.4677,213800.8046993056,0
+VNQI.US,D,20211208,000000,53.1843,53.4578,53.1565,53.4299,255634.52330958078,0
+VNQI.US,D,20211209,000000,53.4299,53.4866,53.1843,53.251,187376.2799382656,0
+VNQI.US,D,20211210,000000,53.2321,53.4011,53.1187,53.3822,126605.4042870624,0
+VNQI.US,D,20211213,000000,52.7796,52.8781,52.5718,52.6573,166815.9380081152,0
+VNQI.US,D,20211214,000000,52.4495,52.5718,52.1761,52.3839,153570.9906778432,0
+VNQI.US,D,20211215,000000,52.3839,52.8453,52.1105,52.7608,245076.781694304,0
+VNQI.US,D,20211216,000000,52.7041,52.8453,52.4167,52.4973,266808.7533617184,0
+VNQI.US,D,20211217,000000,52.4873,52.8552,52.4873,52.5818,184015.2614129984,0
+VNQI.US,D,20211220,000000,51.8658,52.0916,51.7336,51.9693,208922.19881478397,0
+VNQI.US,D,20211221,000000,52.4416,52.4913,52.0946,52.3919,486974.5748911904,0
+VNQI.US,D,20211222,000000,52.193,52.4515,52.183,52.4515,693944.7279377087,0
+VNQI.US,D,20211223,000000,52.4515,52.7796,52.4117,52.6603,497125.01174801914,0
+VNQI.US,D,20211227,000000,52.8791,53.3166,52.8393,53.3166,734450.9347426719,0
+VNQI.US,D,20211228,000000,53.3762,53.5552,53.237,53.3265,624305.6711507167,0
+VNQI.US,D,20211229,000000,53.2967,53.595,53.2768,53.5552,483558.24337403517,0
+VNQI.US,D,20211230,000000,53.5851,53.7639,53.5669,53.6348,382392.7925924064,0
+VNQI.US,D,20211231,000000,53.4757,53.8038,53.4757,53.6447,223361.9067698368,0
+VNQI.US,D,20220103,000000,53.6944,53.7541,53.486,53.7541,339521.20111615997,0
+VNQI.US,D,20220104,000000,53.9032,53.9331,53.7442,53.8535,360033.2698897536,0
+VNQI.US,D,20220105,000000,53.9231,53.9231,53.0481,53.0581,508830.24652228155,0
+VNQI.US,D,20220106,000000,53.0083,53.227,52.8632,53.0879,412166.2675895744,0
+VNQI.US,D,20220107,000000,53.0183,53.2362,52.8691,53.1873,347076.95580806077,0
+VNQI.US,D,20220110,000000,52.8492,52.9785,52.5609,52.9686,283352.3663900384,0
+VNQI.US,D,20220111,000000,52.7596,53.3862,52.7299,53.3265,304971.7006921536,0
+VNQI.US,D,20220112,000000,53.3663,53.7243,53.3663,53.6447,241059.04710171197,0
+VNQI.US,D,20220113,000000,53.6746,53.6746,53.2022,53.2172,211208.13391590078,0
+VNQI.US,D,20220114,000000,53.2172,53.2569,52.9189,53.1774,740513.2386535967,0
+VNQI.US,D,20220118,000000,53.1674,53.1674,52.3024,52.4615,747044.1944594271,0
+VNQI.US,D,20220119,000000,52.9885,52.9885,52.6504,52.7697,258971.4052565696,0
+VNQI.US,D,20220120,000000,52.7001,52.9984,52.2924,52.3222,266886.1915503616,0
+VNQI.US,D,20220121,000000,52.6504,52.7498,52.2626,52.3024,823486.7492486432,0
+VNQI.US,D,20220124,000000,51.9941,52.193,51.0495,52.193,411049.95084419835,0
+VNQI.US,D,20220125,000000,51.7256,52.183,51.4459,51.8648,396989.3883062688,0
+VNQI.US,D,20220126,000000,52.3421,52.6006,51.6362,51.7157,240751.30572866238,0
+VNQI.US,D,20220127,000000,52.0538,52.0737,51.2682,51.3378,795607.9956463296,0
+VNQI.US,D,20220128,000000,51.2086,51.6262,51.0097,51.6163,410209.1933675008,0
+VNQI.US,D,20220131,000000,51.8251,52.5907,51.6719,52.5609,295606.7083201344,0
+VNQI.US,D,20220201,000000,52.4813,52.5609,52.0836,52.4217,419495.74186011514,0
+VNQI.US,D,20220202,000000,52.7299,52.9586,52.5808,52.7796,507740.0777367072,0
+VNQI.US,D,20220203,000000,52.5609,52.7785,52.362,52.362,599205.6411227039,0
+VNQI.US,D,20220204,000000,52.1333,52.3819,51.8748,52.193,256054.9020479296,0
+VNQI.US,D,20220207,000000,51.9345,52.193,51.8549,52.0239,273735.9513276192,0
+VNQI.US,D,20220208,000000,51.7555,51.9742,51.706,51.9444,307726.287688176,0
+VNQI.US,D,20220209,000000,52.4813,52.6404,52.4018,52.6007,441062.7802426272,0
+VNQI.US,D,20220210,000000,52.5012,53.1472,52.4316,52.5808,277724.52088812477,0
+VNQI.US,D,20220211,000000,52.4515,52.6305,51.7853,52.0339,352778.21673557116,0
+VNQI.US,D,20220214,000000,51.7853,51.7853,51.2782,51.4969,289847.1173284512,0
+VNQI.US,D,20220215,000000,51.9345,52.4615,51.9345,52.4615,198650.07337580158,0
+VNQI.US,D,20220216,000000,52.6007,52.9984,52.5113,52.9288,437649.46579775674,0
+VNQI.US,D,20220217,000000,52.6007,52.6404,52.2825,52.3123,214748.16539673277,0
+VNQI.US,D,20220218,000000,52.4913,52.6305,52.1632,52.3024,216584.5567274144,0
+VNQI.US,D,20220222,000000,51.8847,52.1234,51.656,51.9444,300639.1848911808,0
+VNQI.US,D,20220223,000000,52.1532,52.1532,51.2881,51.4075,210765.62998079677,0
+VNQI.US,D,20220224,000000,49.906,50.9501,49.8653,50.9003,493604.08839165757,0
+VNQI.US,D,20220225,000000,51.2583,51.7754,51.1294,51.7654,447775.76607630716,0
+VNQI.US,D,20220228,000000,51.2881,51.6859,51.1108,51.4373,441372.5329972,0
+VNQI.US,D,20220301,000000,51.318,51.4227,50.5324,50.8208,453776.72285077436,0
+VNQI.US,D,20220302,000000,50.9202,51.1887,50.7512,51.0197,458932.89938549756,0
+VNQI.US,D,20220303,000000,51.0992,51.0992,50.3932,50.791,308159.74040642555,0
+VNQI.US,D,20220304,000000,50.4131,50.4131,49.6137,49.9458,270955.21637179516,0
+VNQI.US,D,20220307,000000,49.8662,49.9457,48.6332,48.7923,505633.15559115517,0
+VNQI.US,D,20220308,000000,48.9415,49.6374,48.5437,48.9315,448609.4837176736,0
+VNQI.US,D,20220309,000000,49.6674,50.2837,49.6475,50.0452,224504.37147501437,0
+VNQI.US,D,20220310,000000,49.7171,50.1843,49.6872,49.727,247418.02978730877,0
+VNQI.US,D,20220311,000000,50.1446,50.1645,49.4089,49.4983,182672.6642462624,0
+VNQI.US,D,20220314,000000,49.7171,49.9259,49.0901,49.2,801309.2565738399,0
+VNQI.US,D,20220315,000000,49.0509,49.2,48.683,49.0011,1444545.0449301535,0
+VNQI.US,D,20220316,000000,50.1844,50.8208,49.8224,50.8208,327521.2989487488,0
+VNQI.US,D,20220317,000000,51.0296,51.5367,51.0296,51.4572,325156.91996822716,0
+VNQI.US,D,20220318,000000,51.3677,52.0338,51.3101,51.9345,207177.32534340798,0
+VNQI.US,D,20220321,000000,51.6163,51.7822,51.0496,51.3478,421742.4550215296,0
+VNQI.US,D,20220322,000000,51.9146,52.0491,51.7058,52.0239,199552.1779889568,0
+VNQI.US,D,20220323,000000,51.3975,51.3975,51.0314,51.0992,401403.3650589312,0
+VNQI.US,D,20220324,000000,51.0992,51.2383,50.8705,51.1688,161853.85979038078,0
+VNQI.US,D,20220325,000000,51.2583,51.7058,51.2583,51.7058,178820.86862933438,0
+VNQI.US,D,20220328,000000,51.2682,51.6362,51.2185,51.6362,248233.6449949664,0
+VNQI.US,D,20220329,000000,52.2725,52.362,52.0239,52.3421,298900.34556437435,0
+VNQI.US,D,20220330,000000,52.3421,52.4515,52.1035,52.1532,294250.031482736,0
+VNQI.US,D,20220331,000000,52.0737,52.1234,51.6063,51.656,378728.05545713595,0
+VNQI.US,D,20220401,000000,52.1731,52.4018,51.9346,52.4018,243017.12701454718,0
+VNQI.US,D,20220404,000000,52.4913,52.6007,52.4117,52.541,471745.3996882816,0
+VNQI.US,D,20220405,000000,52.5509,52.6504,52.1283,52.4813,423356.5886938976,0
+VNQI.US,D,20220406,000000,52.0737,52.0934,51.6063,51.8251,226066.20922777918,0
+VNQI.US,D,20220407,000000,51.6262,51.7157,51.2981,51.5268,141362.9105227808,0
+VNQI.US,D,20220408,000000,51.4373,51.6958,51.3279,51.5566,197718.80373055997,0
+VNQI.US,D,20220411,000000,51.3876,51.4472,51.1137,51.1489,170575.210074976,0
+VNQI.US,D,20220412,000000,51.0296,51.0594,50.5324,50.5523,263574.45187241276,0
+VNQI.US,D,20220413,000000,50.5623,51.0097,50.4927,50.96,219218.46083204477,0
+VNQI.US,D,20220414,000000,51.2086,51.2583,50.96,51.0296,137886.23755992958,0
+VNQI.US,D,20220418,000000,50.8307,50.9991,50.6617,50.791,203912.85313125438,0
+VNQI.US,D,20220419,000000,50.2739,50.8009,50.2142,50.8009,262699.5009098208,0
+VNQI.US,D,20220420,000000,50.5424,50.7412,50.438,50.6418,170472.62961729278,0
+VNQI.US,D,20220421,000000,50.9103,51.0097,50.1645,50.1645,286631.92396361596,0
+VNQI.US,D,20220422,000000,50.1645,50.244,49.4933,49.5978,266331.05024995835,0
+VNQI.US,D,20220425,000000,49.2696,49.4387,48.9514,49.3293,426996.183560128,0
+VNQI.US,D,20220426,000000,49.3889,49.4387,48.6531,48.8023,219985.80288314557,0
+VNQI.US,D,20220427,000000,48.8918,49.0906,48.6731,48.8619,354314.912219296,0
+VNQI.US,D,20220428,000000,49.0011,49.1901,48.504,49.1006,510276.4298374624,0
+VNQI.US,D,20220429,000000,49.3193,49.374,48.3648,48.3847,379300.29350048635,0
+VNQI.US,D,20220502,000000,48.1758,48.2653,47.4798,47.6588,780118.3465361664,0
+VNQI.US,D,20220503,000000,48.2653,48.2653,47.967,48.1659,329352.6618256224,0
+VNQI.US,D,20220504,000000,47.8974,48.7128,47.4699,48.5239,499621.1362183104,0
+VNQI.US,D,20220505,000000,48.2852,48.2952,47.2113,47.5792,238444.251121552,0
+VNQI.US,D,20220506,000000,46.923,46.9528,46.5551,46.7937,491285.97118616954,0
+VNQI.US,D,20220509,000000,45.9783,45.9883,45.3022,45.4414,512875.13476543676,0
+VNQI.US,D,20220510,000000,45.8292,45.9982,45.1729,45.4613,523327.2788507456,0
+VNQI.US,D,20220511,000000,45.68,46.1076,45.2923,45.3221,449401.96803781437,0
+VNQI.US,D,20220512,000000,45.0536,45.4911,44.8846,45.2028,489375.15873912955,0
+VNQI.US,D,20220513,000000,45.7894,46.3661,45.5806,46.3661,320355.7522723488,0
+VNQI.US,D,20220516,000000,46.3363,46.6048,46.2369,46.4556,285152.5528533024,0
+VNQI.US,D,20220517,000000,46.8633,46.9727,46.6346,46.9031,258116.5681092096,0
+VNQI.US,D,20220518,000000,46.913,46.9727,46.2568,46.3065,237647.7440383648,0
+VNQI.US,D,20220519,000000,46.5948,47.1318,46.5849,46.9031,326564.8870344672,0
+VNQI.US,D,20220520,000000,47.2909,47.3307,46.6098,46.913,378426.348228656,0
+VNQI.US,D,20220523,000000,47.2809,47.5372,47.1218,47.44,213173.2536640672,0
+VNQI.US,D,20220524,000000,47.1815,47.271,46.744,47.1218,370017.7677709184,0
+VNQI.US,D,20220525,000000,46.9429,47.2909,46.7937,47.0324,261285.49969901118,0
+VNQI.US,D,20220526,000000,47.2014,47.6588,47.1616,47.5196,384368.9749389504,0
+VNQI.US,D,20220527,000000,47.7184,48.0665,47.629,48.0665,211019.06405271997,0
+VNQI.US,D,20220531,000000,47.6488,47.9034,47.5792,47.5792,369213.2151616384,0
+VNQI.US,D,20220601,000000,47.8278,47.8676,47.102,47.2213,266912.3395101632,0
+VNQI.US,D,20220602,000000,47.3605,47.972,47.1914,47.9074,439631.6822888704,0
+VNQI.US,D,20220603,000000,47.4997,47.6189,47.2158,47.261,257834.97469596157,0
+VNQI.US,D,20220606,000000,47.5295,47.599,47.1517,47.3207,185878.80639424318,0
+VNQI.US,D,20220607,000000,46.744,47.2213,46.734,47.1914,146416.5065998208,0
+VNQI.US,D,20220608,000000,46.8832,47.0125,46.6545,46.8633,215433.0408053824,0
+VNQI.US,D,20220609,000000,46.5252,46.5252,45.869,45.869,186322.3160201088,0
+VNQI.US,D,20220610,000000,45.3121,45.3817,44.9541,45.0934,326156.5765852576,0
+VNQI.US,D,20220613,000000,44.2979,44.2979,43.5223,43.5223,558155.3556157151,0
+VNQI.US,D,20220614,000000,43.4527,43.5621,43.1146,43.4129,900080.1576520992,0
+VNQI.US,D,20220615,000000,43.4627,44.109,43.234,43.9002,525336.6489924224,0
+VNQI.US,D,20220616,000000,43.2041,43.8007,42.9246,43.8007,733983.2885385279,0
+VNQI.US,D,20220617,000000,43.2439,43.3931,42.9257,43.2141,506199.359489936,0
+VNQI.US,D,20220621,000000,43.93,44.0294,43.4727,43.9399,369739.1914299552,0
+VNQI.US,D,20220622,000000,43.6317,43.9399,43.5024,43.7212,270939.1253196096,0
+VNQI.US,D,20220623,000000,43.751,43.9897,43.4925,43.9897,640933.7622030112,0
+VNQI.US,D,20220624,000000,44.2383,44.6857,44.1686,44.6758,367929.9537498368,0
+VNQI.US,D,20220627,000000,44.5465,44.7354,44.4471,44.5067,353566.6782926656,0
+VNQI.US,D,20220628,000000,45.0337,45.2127,44.4471,45.0238,1003901.6377351135,0
+VNQI.US,D,20220629,000000,44.9243,44.9243,44.0692,44.2283,255706.933044416,0
+VNQI.US,D,20220630,000000,43.5422,44.0426,43.3931,44.0195,399916.9541132864,0
+VNQI.US,D,20220701,000000,43.6715,44.0792,43.5124,44.0195,234529.09698664318,0
+VNQI.US,D,20220705,000000,42.8859,43.2439,42.697,43.2141,348958.6032230144,0
+VNQI.US,D,20220706,000000,43.3931,43.5918,43.2141,43.5522,241393.94212532477,0
+VNQI.US,D,20220707,000000,43.6615,44.0194,43.6615,43.9101,255585.24446226237,0
+VNQI.US,D,20220708,000000,43.7809,44.0394,43.6814,43.9201,265009.572589216,0
+VNQI.US,D,20220711,000000,43.3533,43.3931,43.1538,43.2439,215205.7546932608,0
+VNQI.US,D,20220712,000000,43.2837,43.5124,43.1743,43.1743,438506.31432664,0
+VNQI.US,D,20220713,000000,42.9456,43.3135,42.7865,43.3036,237665.84647207358,0
+VNQI.US,D,20220714,000000,42.1999,42.5976,42.0805,42.528,428696.80663799355,0
+VNQI.US,D,20220715,000000,42.6075,42.9357,42.4683,42.8661,271313.24228292477,0
+VNQI.US,D,20220718,000000,43.3732,43.512,43.05,43.0948,367158.5889356896,0
+VNQI.US,D,20220719,000000,43.7212,43.9399,43.5323,43.9201,274585.7600211712,0
+VNQI.US,D,20220720,000000,43.9996,43.9996,43.4129,43.6715,175052.54534561918,0
+VNQI.US,D,20220721,000000,43.4627,43.8528,43.3433,43.7908,392203.3059718144,0
+VNQI.US,D,20220722,000000,44.3377,44.5664,44.0294,44.2979,403815.01150524797,0
+VNQI.US,D,20220725,000000,44.6161,44.7354,44.4272,44.4968,183749.75905193598,0
+VNQI.US,D,20220726,000000,44.3874,44.5564,44.1885,44.2482,215489.35948803197,0
+VNQI.US,D,20220727,000000,44.636,44.7454,44.1587,44.6459,178015.31032929278,0
+VNQI.US,D,20220728,000000,44.815,45.2225,44.6459,45.1829,956284.1915548767,0
+VNQI.US,D,20220729,000000,45.1729,45.6999,45.0138,45.6602,372250.4012616704,0
+VNQI.US,D,20220801,000000,45.5906,45.7265,45.3917,45.521,382539.62344359996,0
+VNQI.US,D,20220802,000000,45.0834,45.2244,44.7056,44.7056,277131.16333878075,0
+VNQI.US,D,20220803,000000,45.163,45.163,44.5912,44.8349,315561.6244118016,0
+VNQI.US,D,20220804,000000,44.9442,45.1431,44.8756,45.1431,183994.14190700479,0
+VNQI.US,D,20220805,000000,44.457,44.7951,44.3485,44.7851,289234.6516546368,0
+VNQI.US,D,20220808,000000,44.7951,45.1431,44.7454,44.8349,188606.23973970237,0
+VNQI.US,D,20220809,000000,44.8249,44.9442,44.6459,44.7056,217559.0710754048,0
+VNQI.US,D,20220810,000000,45.3519,45.8233,45.163,45.7397,221590.8853386592,0
+VNQI.US,D,20220811,000000,45.8889,46.1277,45.5856,45.6403,212144.43201495038,0
+VNQI.US,D,20220812,000000,45.8093,46.0281,45.5508,45.8988,206289.30040091518,0
+VNQI.US,D,20220815,000000,45.6403,45.8491,45.6403,45.69,199998.70468710718,0
+VNQI.US,D,20220816,000000,45.6403,45.8193,45.5508,45.6999,151885.45296140158,0
+VNQI.US,D,20220817,000000,45.2425,45.4116,44.994,45.1928,219269.7510608864,0
+VNQI.US,D,20220818,000000,45.1928,45.2425,44.9145,45.0238,375160.8703257408,0
+VNQI.US,D,20220819,000000,44.7255,45.0536,44.2184,44.288,166346.28042244798,0
+VNQI.US,D,20220822,000000,44.0394,44.0792,43.6615,43.7411,594728.3058520608,0
+VNQI.US,D,20220823,000000,43.8007,44.0394,43.5422,43.6317,225745.3938748288,0
+VNQI.US,D,20220824,000000,43.3732,43.7709,43.3732,43.6019,168786.0862100896,0
+VNQI.US,D,20220825,000000,43.6715,44.1885,43.6516,44.1885,230181.49582424638,0
+VNQI.US,D,20220826,000000,44.2084,44.4172,43.3501,43.3931,163732.49013304958,0
+VNQI.US,D,20220829,000000,43.4627,43.4726,43.224,43.2837,173876.8928453088,0
+VNQI.US,D,20220830,000000,43.4826,43.6218,43.0053,43.1942,235373.87722638718,0
+VNQI.US,D,20220831,000000,43.234,43.3235,42.9217,43.1047,189726.5792481248,0
+VNQI.US,D,20220901,000000,42.7666,42.8313,42.1325,42.518,366389.2355030656,0
+VNQI.US,D,20220902,000000,42.7169,42.9556,42.139,42.3291,763722.5700498015,0
+VNQI.US,D,20220906,000000,42.2993,42.5081,41.9863,42.0805,719192.5945076768,0
+VNQI.US,D,20220907,000000,41.8518,42.5081,41.8469,42.4087,420866.498368176,0
+VNQI.US,D,20220908,000000,42.1004,42.3391,41.9612,42.3092,242812.97178994238,0
+VNQI.US,D,20220909,000000,42.7865,43.1543,42.7865,43.1246,233441.94527335357,0
+VNQI.US,D,20220912,000000,43.4726,43.7311,43.3137,43.6715,273467.431894272,0
+VNQI.US,D,20220913,000000,42.6274,42.7982,42.1044,42.528,260322.04794939837,0
+VNQI.US,D,20220914,000000,42.4982,42.4982,41.9413,42.1104,311248.21673529915,0
+VNQI.US,D,20220915,000000,42.2297,42.2794,41.7325,41.822,616024.8134197023,0
+VNQI.US,D,20220916,000000,41.8021,42.17,41.2873,42.0209,298576.51313913916,0
+VNQI.US,D,20220919,000000,41.6828,42.1104,41.5734,42.0905,250144.4574420064,0
+VNQI.US,D,20220920,000000,41.643,41.643,40.8838,41.0365,592590.2072928991,0
+VNQI.US,D,20220921,000000,41.0762,41.5336,40.589,40.6387,522699.72781550715,0
+VNQI.US,D,20220922,000000,40.4995,40.6089,39.9825,40.2311,770916.2760675263,0
+VNQI.US,D,20220923,000000,39.6344,39.6344,38.7793,39.1273,1025904.1402173983,0
+VNQI.US,D,20220926,000000,38.5506,38.6451,37.9093,38.1231,934922.3140877312,0
+VNQI.US,D,20220927,000000,37.785,37.9422,37.1983,37.3972,1340398.7267311423,0
+VNQI.US,D,20220928,000000,37.3176,38.0733,36.9105,37.9938,621957.3832223808,0
+VNQI.US,D,20220929,000000,37.3176,37.5066,36.895,37.2779,760603.9229980799,0
+VNQI.US,D,20220930,000000,37.6358,38.133,37.5165,37.9441,732202.2101997343,0
+VNQI.US,D,20221003,000000,38.1927,38.601,37.9739,38.3816,730236.0847608063,0
+VNQI.US,D,20221004,000000,38.9185,39.6742,38.9185,39.366,437495.59511123196,0
+VNQI.US,D,20221005,000000,38.5904,38.8191,38.1628,38.491,784599.7045698559,0
+VNQI.US,D,20221006,000000,38.4313,38.6799,38.0833,38.1429,434805.372323952,0
+VNQI.US,D,20221007,000000,38.2125,38.2125,37.4172,37.5264,274323.27473239356,0
+VNQI.US,D,20221010,000000,37.4668,37.4668,37.1585,37.2977,535742.5313026976,0
+VNQI.US,D,20221011,000000,37.1287,37.2878,36.7608,36.9398,462530.25523974077,0
+VNQI.US,D,20221012,000000,36.7409,36.7906,36.5321,36.731,453911.48541282874,0
+VNQI.US,D,20221013,000000,35.8758,37.1386,35.8162,37.0293,724297.4808135583,0
+VNQI.US,D,20221014,000000,37.1287,37.2779,36.5023,36.5918,773850.8817098752,0
+VNQI.US,D,20221017,000000,36.8205,37.6259,36.8205,37.5364,441043.67211815674,0
+VNQI.US,D,20221018,000000,37.6756,37.7768,37.1884,37.427,391827.177626976,0
+VNQI.US,D,20221019,000000,36.8801,37.2381,36.5475,36.6315,363426.470519392,0
+VNQI.US,D,20221020,000000,36.8602,37.3872,36.7906,37.0392,948754.5848227775,0
+VNQI.US,D,20221021,000000,36.7807,37.2828,36.3957,37.248,617465.9682810751,0
+VNQI.US,D,20221024,000000,36.7906,37.1952,36.2636,36.4526,1079018.6921005407,0
+VNQI.US,D,20221025,000000,36.6912,37.4369,36.6912,37.427,382078.01138402557,0
+VNQI.US,D,20221026,000000,37.5165,38.0534,37.5165,37.8148,363640.6826516128,0
+VNQI.US,D,20221027,000000,37.9341,38.2722,37.8745,37.8944,277849.2265425632,0
+VNQI.US,D,20221028,000000,37.4966,37.954,37.437,37.9043,529676.2046287264,0
+VNQI.US,D,20221031,000000,37.2878,37.785,37.0591,37.1685,479673.25996197434,0
+VNQI.US,D,20221101,000000,37.9938,38.1131,37.5861,37.7054,367009.7467029728,0
+VNQI.US,D,20221102,000000,37.6657,38.0435,37.1637,37.1685,276958.1845277856,0
+VNQI.US,D,20221103,000000,36.8205,37.3375,36.4923,37.3375,385457.13234300155,0
+VNQI.US,D,20221104,000000,37.6955,38.1827,37.5061,38.1827,493307.4096169856,0
+VNQI.US,D,20221107,000000,38.2722,38.2722,37.5563,38.1131,349958.2598400448,0
+VNQI.US,D,20221108,000000,38.1827,38.6699,38.1231,38.4412,325688.9303811136,0
+VNQI.US,D,20221109,000000,38.2921,38.5705,38.0833,38.1429,203739.87432025917,0
+VNQI.US,D,20221110,000000,39.545,40.4299,39.0191,40.3305,428087.35803646396,0
+VNQI.US,D,20221111,000000,41.0265,41.5187,40.8394,41.2652,366936.331277376,0
+VNQI.US,D,20221114,000000,41.2453,41.5138,41.0206,41.126,521609.5590299328,0
+VNQI.US,D,20221115,000000,41.4939,41.6498,41.0265,41.3944,568091.5803403232,0
+VNQI.US,D,20221116,000000,41.3745,41.3745,39.7846,40.8973,431101.4132489792,0
+VNQI.US,D,20221117,000000,40.4299,41.0166,40.4299,40.947,451014.09032865916,0
+VNQI.US,D,20221118,000000,40.9072,41.1757,40.7184,40.937,409834.07071342395,0
+VNQI.US,D,20221121,000000,40.5294,40.6288,40.2312,40.4697,642986.3770474368,0
+VNQI.US,D,20221122,000000,40.5095,40.8376,40.2509,40.7879,388883.52076777274,0
+VNQI.US,D,20221123,000000,40.6785,41.0464,40.4398,40.6686,298434.7107417536,0
+VNQI.US,D,20221125,000000,41.3248,41.6828,40.8178,41.6231,102108.7887160096,0
+VNQI.US,D,20221128,000000,41.2652,41.643,40.8625,40.9271,295649.95302288316,0
+VNQI.US,D,20221129,000000,40.9271,41.6629,40.9271,41.6032,283697.3183212672,0
+VNQI.US,D,20221130,000000,42.0209,42.0805,41.3248,42.0606,311071.2151612576,0
+VNQI.US,D,20221201,000000,41.9214,42.2396,41.7126,41.8121,264860.7303564992,0
+VNQI.US,D,20221202,000000,41.8121,42.2196,41.5138,41.9513,498420.34144895995,0
+VNQI.US,D,20221205,000000,41.9612,42.1104,41.388,41.5038,384715.93825170235,0
+VNQI.US,D,20221206,000000,41.822,42.1699,41.464,41.4939,434830.51459299197,0
+VNQI.US,D,20221207,000000,41.3248,41.6331,41.2851,41.3944,289370.4199074528,0
+VNQI.US,D,20221208,000000,41.5138,41.9384,41.2851,41.6629,277134.1804110656,0
+VNQI.US,D,20221209,000000,41.7226,42.2595,41.4143,42.1402,301378.36760095676,0
+VNQI.US,D,20221212,000000,41.2751,41.8743,41.2751,41.7226,455851.46289195516,0
+VNQI.US,D,20221213,000000,42.9357,43.2256,42.4285,42.518,339742.45308371197,0
+VNQI.US,D,20221214,000000,42.5479,43.055,42.4683,42.876,406985.95447657275,0
+VNQI.US,D,20221215,000000,42.18,43.1544,41.6493,42.3391,444261.8825552768,0
+VNQI.US,D,20221216,000000,41.7922,41.8021,41.2155,41.295,739466.3145707712,0
+VNQI.US,D,20221219,000000,41.43,41.63,41.2,41.27,478053,0
+VNQI.US,D,20221220,000000,40.77,40.93,40.6,40.74,597663,0
+VNQI.US,D,20221221,000000,40.96,41.295,40.85,41.12,996275,0
+VNQI.US,D,20221222,000000,41.1,41.1,40.663,40.99,383230,0
+VNQI.US,D,20221223,000000,40.98,41.15,40.83,41.13,564231,0
+VNQI.US,D,20221227,000000,41.08,41.4799,41.0149,41.31,439929,0
+VNQI.US,D,20221228,000000,41.22,41.2999,40.61,40.62,384557,0
+VNQI.US,D,20221229,000000,41.11,41.665,41.11,41.5,482763,0
+VNQI.US,D,20221230,000000,41.33,41.6,41.17,41.34,585838,0
+VNQI.US,D,20230103,000000,41.73,42.1899,41.605,41.89,190418,0
+VNQI.US,D,20230104,000000,42.42,42.6785,42.16,42.65,328826,0
+VNQI.US,D,20230105,000000,42.09,42.1,41.6562,41.9,329155,0
+VNQI.US,D,20230106,000000,41.86,42.65,41.641,42.61,324724,0
+VNQI.US,D,20230109,000000,42.57,42.97,42.52,42.62,310059,0
+VNQI.US,D,20230110,000000,42.59,42.68,42.3636,42.59,190512,0
+VNQI.US,D,20230111,000000,42.78,43.35,42.74,43.35,245617,0
+VNQI.US,D,20230112,000000,43.65,43.74,43.12,43.56,235808,0
+VNQI.US,D,20230113,000000,43.45,43.6999,43.32,43.53,249482,0
+VNQI.US,D,20230117,000000,43.81,44.08,43.7201,44,394057,0
+VNQI.US,D,20230118,000000,44.32,44.3703,43.51,43.55,293902,0
+VNQI.US,D,20230119,000000,43.47,43.69,43.4,43.61,420859,0
+VNQI.US,D,20230120,000000,43.67,44.09,43.5236,44.01,289093,0
+VNQI.US,D,20230123,000000,43.99,44.38,43.89,44.33,203316,0
+VNQI.US,D,20230124,000000,44.26,44.37,44.028,44.23,233222,0
+VNQI.US,D,20230125,000000,44.13,44.52,44.07,44.52,141198,0
+VNQI.US,D,20230126,000000,44.58,44.61,44.27,44.59,173438,0
+VNQI.US,D,20230127,000000,44.55,44.8,44.48,44.78,145494,0
+VNQI.US,D,20230130,000000,44.35,44.5507,44.23,44.23,249015,0
+VNQI.US,D,20230131,000000,43.98,44.1899,43.6601,44.155,347459,0
+VNQI.US,D,20230201,000000,44.25,44.8899,44.02,44.62,570387,0
+VNQI.US,D,20230202,000000,45.16,45.38,44.9,45.12,255459,0
+VNQI.US,D,20230203,000000,44.68,44.8,44.17,44.36,233355,0
+VNQI.US,D,20230206,000000,43.76,43.866,43.43,43.75,212138,0
+VNQI.US,D,20230207,000000,43.44,43.81,43.11,43.76,177998,0
+VNQI.US,D,20230208,000000,43.69,43.77,43.4401,43.59,201200,0
+VNQI.US,D,20230209,000000,43.86,43.98,43.25,43.28,263491,0
+VNQI.US,D,20230210,000000,43.25,43.36,43.0364,43.25,318311,0
+VNQI.US,D,20230213,000000,43.14,43.4699,43.05,43.46,292461,0
+VNQI.US,D,20230214,000000,43.13,43.57,43.07,43.39,134099,0
+VNQI.US,D,20230215,000000,42.63,42.9,42.5,42.85,233645,0
+VNQI.US,D,20230216,000000,42.58,42.97,42.4456,42.58,128382,0
+VNQI.US,D,20230217,000000,42.47,42.74,42.37,42.7,151207,0
+VNQI.US,D,20230221,000000,42.33,42.48,42.0943,42.22,231688,0
+VNQI.US,D,20230222,000000,42.12,42.22,41.9101,41.96,146846,0
+VNQI.US,D,20230223,000000,42.03,42.2,41.81,42.16,150092,0
+VNQI.US,D,20230224,000000,41.56,41.67,41.42,41.63,119473,0
+VNQI.US,D,20230227,000000,41.82,42.08,41.7759,41.93,206080,0
+VNQI.US,D,20230228,000000,41.9,42.0946,41.72,41.74,353423,0
+VNQI.US,D,20230301,000000,41.73,41.79,41.4101,41.53,294650,0
+VNQI.US,D,20230302,000000,41.3,41.68,41.28,41.54,1313564,0
+VNQI.US,D,20230303,000000,41.78,42.06,41.57,42.04,173630,0
+VNQI.US,D,20230306,000000,41.99,42.1808,41.8607,41.98,171475,0
+VNQI.US,D,20230307,000000,41.78,41.87,41.0601,41.09,159941,0
+VNQI.US,D,20230308,000000,41.24,41.39,41.12,41.22,179658,0
+VNQI.US,D,20230309,000000,41.03,41.0899,40.53,40.53,141161,0
+VNQI.US,D,20230310,000000,40.52,40.65,40.1436,40.22,181615,0
+VNQI.US,D,20230313,000000,40,40.61,39.91,40.26,267346,0
+VNQI.US,D,20230314,000000,40.7,40.7808,40.47,40.66,174766,0
+VNQI.US,D,20230315,000000,39.8,40.22,39.8,40.2,352666,0
+VNQI.US,D,20230316,000000,39.89,40.4599,39.82,40.3,154511,0
+VNQI.US,D,20230317,000000,40.06,40.19,39.8,39.85,147882,0
+VNQI.US,D,20230320,000000,40.01,40.1999,39.8901,40.18,194375,0
+VNQI.US,D,20230321,000000,40.24,40.36,40.01,40.15,214609,0
+VNQI.US,D,20230322,000000,40.1,40.4899,39.7,39.78,210148,0
+VNQI.US,D,20230323,000000,39.91,40.25,39.6847,39.86,284508,0
+VNQI.US,D,20230324,000000,39.68,39.86,39.45,39.805,267388,0
+VNQI.US,D,20230327,000000,39.76,39.9899,39.69,39.93,342025,0
+VNQI.US,D,20230328,000000,39.77,39.948,39.73,39.83,197998,0
+VNQI.US,D,20230329,000000,39.99,40.1999,39.87,40.07,330837,0
+VNQI.US,D,20230330,000000,40.55,40.7,40.48,40.6,455867,0
+VNQI.US,D,20230331,000000,40.64,40.76,40.5,40.57,378316,0
+VNQI.US,D,20230403,000000,40.96,41.24,40.93,41.02,310913,0
+VNQI.US,D,20230404,000000,41.16,41.3999,41.12,41.22,154167,0
+VNQI.US,D,20230405,000000,40.87,41,40.66,40.88,216277,0
+VNQI.US,D,20230406,000000,40.81,41.19,40.7809,41.06,118440,0
+VNQI.US,D,20230410,000000,40.73,40.9999,40.71,40.91,150139,0
+VNQI.US,D,20230411,000000,41.15,41.34,41.11,41.29,211090,0
+VNQI.US,D,20230412,000000,41.63,41.67,41.2955,41.34,182487,0
+VNQI.US,D,20230413,000000,41.67,41.91,41.63,41.91,183581,0
+VNQI.US,D,20230414,000000,41.87,42.0157,41.59,41.69,153411,0
+VNQI.US,D,20230417,000000,41.71,41.95,41.69,41.92,243119,0
+VNQI.US,D,20230418,000000,41.89,41.92,41.7,41.82,364164,0
+VNQI.US,D,20230419,000000,41.33,41.66,41.33,41.44,335723,0
+VNQI.US,D,20230420,000000,41.61,41.81,41.33,41.53,185437,0
+VNQI.US,D,20230421,000000,41.41,41.59,41.25,41.58,105880,0
+VNQI.US,D,20230424,000000,41.48,41.59,41.3602,41.55,137187,0
+VNQI.US,D,20230425,000000,41.3,41.325,41.03,41.11,123010,0
+VNQI.US,D,20230426,000000,41.52,41.65,41.31,41.36,234221,0
+VNQI.US,D,20230427,000000,41.59,41.94,41.43,41.85,252517,0
+VNQI.US,D,20230428,000000,41.88,42.23,41.87,42.23,705396,0
+VNQI.US,D,20230501,000000,42.02,42.14,41.91,41.94,198652,0
+VNQI.US,D,20230502,000000,41.32,41.4,41.1782,41.23,131463,0
+VNQI.US,D,20230503,000000,41.28,41.6499,41.2588,41.39,208299,0
+VNQI.US,D,20230504,000000,41.4,41.9,41.4,41.67,282740,0
+VNQI.US,D,20230505,000000,41.94,42.3599,41.93,42.29,196089,0
+VNQI.US,D,20230508,000000,42.17,42.2899,42.06,42.19,124901,0
+VNQI.US,D,20230509,000000,41.53,41.7999,41.43,41.62,1035255,0
+VNQI.US,D,20230510,000000,41.7,41.8399,41.5401,41.76,563200,0
+VNQI.US,D,20230511,000000,41.53,41.61,41.28,41.56,462209,0
+VNQI.US,D,20230512,000000,41.29,41.4399,40.91,41.03,264242,0
+VNQI.US,D,20230515,000000,41.33,41.7,41.33,41.64,295208,0
+VNQI.US,D,20230516,000000,41.31,41.43,41.03,41.06,321056,0
+VNQI.US,D,20230517,000000,40.89,41.16,40.75,41.15,332394,0
+VNQI.US,D,20230518,000000,40.55,40.56,40.21,40.34,219444,0
+VNQI.US,D,20230519,000000,40.41,40.6218,40.3949,40.54,232717,0
+VNQI.US,D,20230522,000000,40.53,40.73,40.46,40.62,179235,0
+VNQI.US,D,20230523,000000,40.42,40.65,40.33,40.33,166589,0
+VNQI.US,D,20230524,000000,40.13,40.18,39.76,39.76,395512,0
+VNQI.US,D,20230525,000000,39.58,39.65,39.31,39.38,494358,0
+VNQI.US,D,20230526,000000,39.42,39.79,39.42,39.74,157019,0
+VNQI.US,D,20230530,000000,39.66,39.7,39.38,39.49,909106,0
+VNQI.US,D,20230531,000000,39.28,39.44,39.1101,39.33,269962,0
+VNQI.US,D,20230601,000000,39.37,39.69,39.27,39.65,255281,0
+VNQI.US,D,20230602,000000,40.41,40.75,40.41,40.7,177002,0
+VNQI.US,D,20230605,000000,40.54,40.6399,40.4,40.41,260471,0
+VNQI.US,D,20230606,000000,40.58,40.9899,40.48,40.96,360604,0
+VNQI.US,D,20230607,000000,40.85,41,40.42,40.7,171180,0
+VNQI.US,D,20230608,000000,40.61,40.86,40.51,40.85,150132,0
+VNQI.US,D,20230609,000000,40.84,40.9899,40.75,40.81,248828,0
+VNQI.US,D,20230612,000000,40.8,40.89,40.61,40.75,132961,0
+VNQI.US,D,20230613,000000,40.85,40.9899,40.7797,40.87,245582,0
+VNQI.US,D,20230614,000000,40.94,41.1899,40.8105,41.13,263723,0
+VNQI.US,D,20230615,000000,41.04,41.36,41.04,41.26,512919,0
+VNQI.US,D,20230616,000000,41.49,41.52,41.27,41.29,195596,0
+VNQI.US,D,20230620,000000,40.88,40.88,40.52,40.57,202183,0
+VNQI.US,D,20230621,000000,40.51,40.75,40.49,40.66,114804,0
+VNQI.US,D,20230622,000000,40.28,40.32,40.1158,40.13,152923,0
+VNQI.US,D,20230623,000000,39.51,39.52,39.26,39.48,162609,0
+VNQI.US,D,20230626,000000,39.44,39.61,39.34,39.61,230122,0
+VNQI.US,D,20230627,000000,39.78,40.14,39.6701,40.06,334744,0
+VNQI.US,D,20230628,000000,39.95,40.14,39.91,40.13,234498,0
+VNQI.US,D,20230629,000000,39.72,39.9699,39.56,39.93,216786,0
+VNQI.US,D,20230630,000000,40.12,40.28,40.04,40.19,165691,0
+VNQI.US,D,20230703,000000,40.27,40.58,40.27,40.51,120319,0
+VNQI.US,D,20230705,000000,40.59,40.75,40.56,40.67,175819,0
+VNQI.US,D,20230706,000000,40.14,40.19,39.71,39.91,212200,0
+VNQI.US,D,20230707,000000,39.88,40.3799,39.8735,40.21,155425,0
+VNQI.US,D,20230710,000000,39.89,40.28,39.82,40.28,192326,0
+VNQI.US,D,20230711,000000,40.38,40.79,40.3548,40.78,138002,0
+VNQI.US,D,20230712,000000,41.26,41.4672,41.12,41.38,159635,0
+VNQI.US,D,20230713,000000,41.72,41.99,41.7,41.99,171418,0
+VNQI.US,D,20230714,000000,41.77,41.8099,41.55,41.66,374025,0
+VNQI.US,D,20230717,000000,41.5,41.5899,41.35,41.55,158025,0
+VNQI.US,D,20230718,000000,41.43,41.65,41.4,41.49,260682,0
+VNQI.US,D,20230719,000000,41.9,42.12,41.8563,41.99,437251,0
+VNQI.US,D,20230720,000000,41.93,41.98,41.76,41.95,138760,0
+VNQI.US,D,20230721,000000,41.75,41.87,41.6801,41.85,129179,0
+VNQI.US,D,20230724,000000,41.74,41.9,41.65,41.82,243953,0
+VNQI.US,D,20230725,000000,41.91,42.04,41.9089,41.93,170886,0
+VNQI.US,D,20230726,000000,41.93,42.47,41.93,42.33,236339,0
+VNQI.US,D,20230727,000000,42.68,42.75,42.31,42.35,1026149,0
+VNQI.US,D,20230728,000000,42.58,42.66,42.5,42.52,736947,0
+VNQI.US,D,20230731,000000,42.26,42.65,42.26,42.48,213390,0
+VNQI.US,D,20230801,000000,42.05,42.05,41.69,41.8,136314,0
+VNQI.US,D,20230802,000000,41.4,41.41,41.05,41.17,123055,0
+VNQI.US,D,20230803,000000,41.13,41.3399,41.07,41.27,151159,0
+VNQI.US,D,20230804,000000,41.23,41.56,41.1701,41.21,159411,0
+VNQI.US,D,20230807,000000,41.35,41.4551,41.22,41.43,76822,0
+VNQI.US,D,20230808,000000,41.06,41.1099,40.8288,41.08,178521,0
+VNQI.US,D,20230809,000000,41.04,41.22,40.95,41.11,99497,0
+VNQI.US,D,20230810,000000,41.29,41.605,41.07,41.07,123177,0
+VNQI.US,D,20230811,000000,40.76,40.9899,40.7,40.79,179266,0
+VNQI.US,D,20230814,000000,40.22,40.42,40,40.19,1607572,0
+VNQI.US,D,20230815,000000,40.02,40.02,39.68,39.76,266070,0
+VNQI.US,D,20230816,000000,39.84,39.91,39.56,39.6,197935,0
+VNQI.US,D,20230817,000000,39.82,39.82,39.44,39.51,389430,0
+VNQI.US,D,20230818,000000,39.21,39.45,39.2,39.4,132024,0
+VNQI.US,D,20230821,000000,39.29,39.29,38.96,39.1,165978,0
+VNQI.US,D,20230822,000000,39.2,39.365,39.19,39.25,234726,0
+VNQI.US,D,20230823,000000,39.57,39.992,39.52,39.9,270355,0
+VNQI.US,D,20230824,000000,39.74,39.96,39.55,39.59,294672,0
+VNQI.US,D,20230825,000000,39.74,39.96,39.55,39.78,164189,0
+VNQI.US,D,20230828,000000,39.88,40.16,39.88,40.07,130353,0
+VNQI.US,D,20230829,000000,40.08,40.73,40.08,40.7,181432,0
+VNQI.US,D,20230830,000000,40.8,40.96,40.65,40.71,109678,0
+VNQI.US,D,20230831,000000,40.68,40.7489,40.53,40.64,278398,0
+VNQI.US,D,20230901,000000,40.85,40.95,40.4993,40.56,253275,0
+VNQI.US,D,20230905,000000,40.6,40.6882,40.42,40.44,239021,0
+VNQI.US,D,20230906,000000,40.48,40.74,40.36,40.48,144605,0
+VNQI.US,D,20230907,000000,40.31,40.5,40.3,40.44,273171,0
+VNQI.US,D,20230908,000000,40.34,40.49,40.251,40.33,162160,0
+VNQI.US,D,20230911,000000,40.42,40.46,40.3,40.36,786574,0
+VNQI.US,D,20230912,000000,40.17,40.35,40.1284,40.29,119218,0
+VNQI.US,D,20230913,000000,40.07,40.28,40.01,40.04,147886,0
+VNQI.US,D,20230914,000000,40.29,40.63,40.29,40.6,162795,0
+VNQI.US,D,20230915,000000,40.34,40.495,40.25,40.25,218612,0
+VNQI.US,D,20230918,000000,40.02,40.12,39.86,39.95,166192,0
+VNQI.US,D,20230919,000000,40.05,40.15,39.92,39.97,159608,0
+VNQI.US,D,20230920,000000,40.16,40.5199,40.06,40.06,166276,0
+VNQI.US,D,20230921,000000,39.78,39.9499,39.4501,39.46,264509,0
+VNQI.US,D,20230922,000000,39.79,39.91,39.64,39.67,123025,0
+VNQI.US,D,20230925,000000,39.42,39.516,39.28,39.45,255260,0
+VNQI.US,D,20230926,000000,38.98,39.11,38.73,38.85,208815,0
+VNQI.US,D,20230927,000000,38.79,38.8699,38.485,38.66,339329,0
+VNQI.US,D,20230928,000000,38.67,38.86,38.57,38.75,149546,0
+VNQI.US,D,20230929,000000,39.27,39.48,38.78,38.93,294723,0
+VNQI.US,D,20231002,000000,38.76,38.835,38.3146,38.41,686236,0
+VNQI.US,D,20231003,000000,38.07,38.16,37.8,37.99,302988,0
+VNQI.US,D,20231004,000000,37.81,38,37.66,37.87,401727,0
+VNQI.US,D,20231005,000000,38.18,38.45,38.15,38.38,459240,0
+VNQI.US,D,20231006,000000,38.22,38.8099,38.0792,38.8,168315,0
+VNQI.US,D,20231009,000000,38.14,38.6,38.14,38.48,185050,0
+VNQI.US,D,20231010,000000,38.79,39.15,38.79,39.07,197221,0
+VNQI.US,D,20231011,000000,39.13,39.36,39.0201,39.19,547802,0
+VNQI.US,D,20231012,000000,39.16,39.16,38.63,38.74,233836,0
+VNQI.US,D,20231013,000000,38.5,38.52,38.14,38.23,150151,0
+VNQI.US,D,20231016,000000,38.12,38.4533,38.12,38.42,174614,0
+VNQI.US,D,20231017,000000,38.15,38.7,38.15,38.49,762525,0
+VNQI.US,D,20231018,000000,38,38.1999,37.67,37.73,269714,0
+VNQI.US,D,20231019,000000,37.43,37.73,37.23,37.25,268208,0
+VNQI.US,D,20231020,000000,37.12,37.37,37.08,37.12,422953,0
+VNQI.US,D,20231023,000000,36.87,37.2599,36.7175,37.02,384974,0
+VNQI.US,D,20231024,000000,37.13,37.42,37.13,37.32,263527,0
+VNQI.US,D,20231025,000000,37.02,37.14,36.78,36.85,243576,0
+VNQI.US,D,20231026,000000,36.66,36.8799,36.58,36.73,606056,0
+VNQI.US,D,20231027,000000,37.06,37.15,36.62,36.73,218009,0
+VNQI.US,D,20231030,000000,37.02,37.24,36.8812,37.1,277581,0
+VNQI.US,D,20231031,000000,37.17,37.45,37.17,37.39,352728,0
+VNQI.US,D,20231101,000000,37.44,37.8499,37.4001,37.79,266826,0
+VNQI.US,D,20231102,000000,38.67,39.05,38.66,38.98,288892,0
+VNQI.US,D,20231103,000000,39.55,40.16,39.55,39.92,375120,0
+VNQI.US,D,20231106,000000,39.71,39.8553,39.3901,39.46,459056,0
+VNQI.US,D,20231107,000000,39.13,39.31,39,39.15,258109,0
+VNQI.US,D,20231108,000000,39.08,39.32,39.0263,39.12,388223,0
+VNQI.US,D,20231109,000000,39.23,39.375,38.71,38.78,210519,0
+VNQI.US,D,20231110,000000,38.79,39.0299,38.5546,38.93,249705,0
+VNQI.US,D,20231113,000000,38.7,38.95,38.62,38.89,241375,0
+VNQI.US,D,20231114,000000,39.69,40.65,39.69,40.55,263835,0
+VNQI.US,D,20231115,000000,40.79,40.88,40.5959,40.64,248553,0
+VNQI.US,D,20231116,000000,40.47,40.5818,40.24,40.37,245638,0
+VNQI.US,D,20231117,000000,40.58,40.71,40.46,40.65,140500,0
+VNQI.US,D,20231120,000000,40.7,41,40.7,40.94,197659,0
+VNQI.US,D,20231121,000000,40.8,40.88,40.55,40.58,271480,0
+VNQI.US,D,20231122,000000,40.69,40.8,40.5457,40.71,151671,0
+VNQI.US,D,20231124,000000,40.91,41.2,40.8401,41.06,99537,0
+VNQI.US,D,20231127,000000,40.88,41.06,40.85,40.95,826331,0
+VNQI.US,D,20231128,000000,40.95,41.15,40.74,41.05,163597,0
+VNQI.US,D,20231129,000000,41.05,41.28,41.0189,41.06,171522,0
+VNQI.US,D,20231130,000000,40.93,41.1,40.76,40.9,209732,0
+VNQI.US,D,20231201,000000,40.91,41.72,40.7434,41.6,343775,0
+VNQI.US,D,20231204,000000,41.25,41.54,41.24,41.45,320790,0
+VNQI.US,D,20231205,000000,41.28,41.36,41.13,41.32,402926,0
+VNQI.US,D,20231206,000000,41.7,41.92,41.5367,41.54,276143,0
+VNQI.US,D,20231207,000000,41.59,41.9199,41.509,41.8,213154,0
+VNQI.US,D,20231208,000000,41.36,41.64,41.256,41.49,181927,0
+VNQI.US,D,20231211,000000,41.35,41.57,41.31,41.5,222478,0
+VNQI.US,D,20231212,000000,41.38,41.59,41.2,41.55,237305,0
+VNQI.US,D,20231213,000000,41.47,42.5,41.26,42.5,352535,0
+VNQI.US,D,20231214,000000,43.27,43.7031,43.27,43.52,263072,0
+VNQI.US,D,20231215,000000,43.35,43.4,42.87,42.88,410755,0
+VNQI.US,D,20231218,000000,41.4,41.45,41.15,41.17,298734,0
+VNQI.US,D,20231219,000000,41.49,41.69,41.34,41.62,221699,0
+VNQI.US,D,20231220,000000,41.56,41.785,41.1,41.1,331676,0
+VNQI.US,D,20231221,000000,41.7,41.8,41.44,41.74,447219,0
+VNQI.US,D,20231222,000000,41.77,42.18,41.76,42.03,345771,0
+VNQI.US,D,20231226,000000,42,42.13,41.7727,42.04,507039,0
+VNQI.US,D,20231227,000000,42.17,42.52,42.05,42.46,329041,0
+VNQI.US,D,20231228,000000,42.51,42.73,42.49,42.52,345695,0
+VNQI.US,D,20231229,000000,42.46,42.68,42.39,42.59,416771,0
+VNQI.US,D,20240102,000000,42,42.2599,41.85,41.89,278421,0
+VNQI.US,D,20240103,000000,41.5,41.6,41.2801,41.48,292798,0
+VNQI.US,D,20240104,000000,41.33,41.6199,41.33,41.37,134804,0
+VNQI.US,D,20240105,000000,41.47,41.93,41.4608,41.57,198873,0
+VNQI.US,D,20240108,000000,41.42,41.8899,41.42,41.81,272693,0
+VNQI.US,D,20240109,000000,41.52,41.5899,41.4,41.48,135018,0
+VNQI.US,D,20240110,000000,41.57,41.74,41.54,41.54,191515,0
+VNQI.US,D,20240111,000000,41.61,41.68,41.252,41.57,135285,0
+VNQI.US,D,20240112,000000,41.88,42.05,41.765,41.79,327929,0
+VNQI.US,D,20240116,000000,41.09,41.19,40.76,40.82,296527,0
+VNQI.US,D,20240117,000000,39.94,40.05,39.78,40,272355,0
+VNQI.US,D,20240118,000000,40.01,40.09,39.87,40.07,427422,0
+VNQI.US,D,20240119,000000,40.12,40.54,39.99,40.47,1044749,0
+VNQI.US,D,20240122,000000,40.45,40.7399,40.45,40.48,267607,0
+VNQI.US,D,20240123,000000,40.45,40.45,40.1,40.27,237478,0
+VNQI.US,D,20240124,000000,40.84,40.895,40.41,40.41,446758,0
+VNQI.US,D,20240125,000000,40.6,40.6631,40.41,40.56,266832,0
+VNQI.US,D,20240126,000000,40.68,40.77,40.56,40.61,194194,0
+VNQI.US,D,20240129,000000,40.68,40.9899,40.62,40.9,170216,0
+VNQI.US,D,20240130,000000,40.76,40.8,40.52,40.7,150645,0
+VNQI.US,D,20240131,000000,40.91,41.25,40.6001,40.64,260778,0
+VNQI.US,D,20240201,000000,40.64,40.88,40.45,40.81,215975,0
+VNQI.US,D,20240202,000000,40.56,40.56,40.15,40.3,153750,0
+VNQI.US,D,20240205,000000,40.25,40.34,40.01,40.19,271720,0
+VNQI.US,D,20240206,000000,40.18,40.66,40.1,40.66,222716,0
+VNQI.US,D,20240207,000000,40.66,40.7,40.4,40.51,180181,0
+VNQI.US,D,20240208,000000,40.4,40.5,40.27,40.45,282296,0
+VNQI.US,D,20240209,000000,40.1,40.3699,40.03,40.26,266524,0
+VNQI.US,D,20240212,000000,40.34,40.64,40.34,40.46,169225,0
+VNQI.US,D,20240213,000000,39.93,39.93,39.23,39.39,359923,0
+VNQI.US,D,20240214,000000,39.77,39.84,39.5446,39.84,204073,0
+VNQI.US,D,20240215,000000,39.99,40.5,39.99,40.45,276471,0
+VNQI.US,D,20240216,000000,40.2,40.54,40.2,40.35,247531,0
+VNQI.US,D,20240220,000000,40.28,40.45,40.1701,40.27,156863,0
+VNQI.US,D,20240221,000000,40.29,40.5644,40.24,40.53,177475,0
+VNQI.US,D,20240222,000000,40.58,40.695,40.4968,40.6,206589,0
+VNQI.US,D,20240223,000000,40.54,40.7,40.52,40.59,121941,0
+VNQI.US,D,20240226,000000,40.49,40.65,40.36,40.42,191631,0
+VNQI.US,D,20240227,000000,40.42,40.52,40.35,40.45,208008,0
+VNQI.US,D,20240228,000000,40,40.1599,39.93,40.05,141868,0
+VNQI.US,D,20240229,000000,40.29,40.4106,40.04,40.23,302331,0
+VNQI.US,D,20240301,000000,40.35,40.61,40.16,40.6,360337,0
+VNQI.US,D,20240304,000000,40.44,40.55,40.32,40.44,210283,0
+VNQI.US,D,20240305,000000,40.39,40.53,40.14,40.2,119607,0
+VNQI.US,D,20240306,000000,40.66,40.79,40.55,40.58,193236,0
+VNQI.US,D,20240307,000000,40.76,40.92,40.75,40.91,218537,0
+VNQI.US,D,20240308,000000,41.15,41.41,41.1001,41.2,160350,0
+VNQI.US,D,20240311,000000,41.02,41.2799,40.96,41.08,158548,0
+VNQI.US,D,20240312,000000,41.09,41.2599,40.97,41.07,239137,0
+VNQI.US,D,20240313,000000,40.96,41.19,40.92,41.1,153827,0
+VNQI.US,D,20240314,000000,41.15,41.19,40.61,40.77,116525,0
+VNQI.US,D,20240315,000000,40.96,41.02,40.75,40.85,192311,0
+VNQI.US,D,20240318,000000,40.89,40.99,40.78,40.82,114572,0
+VNQI.US,D,20240319,000000,41.02,41.34,40.9501,41.17,320756,0
+VNQI.US,D,20240320,000000,41.13,41.785,41.13,41.67,159187,0
+VNQI.US,D,20240321,000000,41.78,41.99,41.7,41.75,160650,0
+VNQI.US,D,20240322,000000,41.75,41.8727,41.58,41.62,142361,0
+VNQI.US,D,20240325,000000,41.63,41.8999,41.63,41.79,192106,0
+VNQI.US,D,20240326,000000,41.82,41.9499,41.68,41.68,136825,0
+VNQI.US,D,20240327,000000,41.72,42.0999,41.72,42.06,298760,0
+VNQI.US,D,20240328,000000,42.02,42.2399,42.02,42.14,168912,0
+VNQI.US,D,20240401,000000,42.14,42.335,41.863,42.03,218791,0
+VNQI.US,D,20240402,000000,41.69,41.8299,41.6301,41.69,149091,0
+VNQI.US,D,20240403,000000,41.37,41.6499,41.345,41.56,149932,0
+VNQI.US,D,20240404,000000,41.8,41.97,41.2,41.3,137479,0
+VNQI.US,D,20240405,000000,41.26,41.59,41.1,41.41,137523,0
+VNQI.US,D,20240408,000000,41.67,41.9599,41.67,41.875,150490,0
+VNQI.US,D,20240409,000000,41.99,42.1402,41.75,41.99,104137,0
+VNQI.US,D,20240410,000000,41.33,41.3599,40.83,40.93,176396,0
+VNQI.US,D,20240411,000000,41.13,41.26,40.76,41.11,190920,0
+VNQI.US,D,20240412,000000,40.74,40.835,40.47,40.51,174363,0
+VNQI.US,D,20240415,000000,40.7,40.8,40.12,40.18,180203,0
+VNQI.US,D,20240416,000000,39.87,39.96,39.66,39.75,236160,0
+VNQI.US,D,20240417,000000,39.88,39.99,39.705,39.81,566468,0
+VNQI.US,D,20240418,000000,39.84,40.0999,39.65,39.8,205543,0
+VNQI.US,D,20240419,000000,39.83,39.991,39.8,39.91,150280,0
+VNQI.US,D,20240422,000000,40.2,40.46,40.057,40.31,124505,0
+VNQI.US,D,20240423,000000,40.38,40.7453,40.38,40.73,193367,0
+VNQI.US,D,20240424,000000,40.41,40.4756,40.15,40.33,232507,0
+VNQI.US,D,20240425,000000,40.04,40.21,39.81,40.08,865841,0
+VNQI.US,D,20240426,000000,40.55,40.7,40.4506,40.57,155970,0
+VNQI.US,D,20240429,000000,41,41.21,40.962,41.13,189322,0
+VNQI.US,D,20240430,000000,40.93,41.09,40.6101,40.62,210337,0
+VNQI.US,D,20240501,000000,40.64,41.21,40.6101,40.72,170713,0
+VNQI.US,D,20240502,000000,41.42,41.97,41.31,41.94,292943,0
+VNQI.US,D,20240503,000000,42.16,42.33,41.9601,42.2,216292,0
+VNQI.US,D,20240506,000000,42.2,42.415,42.19,42.32,158370,0
+VNQI.US,D,20240507,000000,42.32,42.4,42.21,42.26,157325,0
+VNQI.US,D,20240508,000000,41.81,42.01,41.7,41.91,115912,0
+VNQI.US,D,20240509,000000,41.94,42.26,41.86,42.26,163639,0
+VNQI.US,D,20240510,000000,42.27,42.3373,42.0449,42.11,106116,0
+VNQI.US,D,20240513,000000,42.13,42.24,42,42.14,96178,0
+VNQI.US,D,20240514,000000,42.06,42.22,42.03,42.17,106328,0
+VNQI.US,D,20240515,000000,42.5,42.9,42.455,42.85,181058,0
+VNQI.US,D,20240516,000000,42.93,43.08,42.9,42.91,108126,0
+VNQI.US,D,20240517,000000,42.93,43.14,42.88,43.06,133777,0
+VNQI.US,D,20240520,000000,42.89,43.03,42.79,42.8,100586,0
+VNQI.US,D,20240521,000000,42.71,42.7405,42.533,42.69,108819,0
+VNQI.US,D,20240522,000000,42.36,42.5,42.19,42.25,125358,0
+VNQI.US,D,20240523,000000,42.17,42.17,41.47,41.54,95904,0
+VNQI.US,D,20240524,000000,41.64,41.81,41.61,41.76,138097,0
+VNQI.US,D,20240528,000000,41.84,41.96,41.53,41.61,182653,0
+VNQI.US,D,20240529,000000,41.11,41.18,40.945,41.07,176822,0
+VNQI.US,D,20240530,000000,41.27,41.56,41.27,41.47,113489,0
+VNQI.US,D,20240531,000000,41.58,41.74,41.4,41.7,140362,0
+VNQI.US,D,20240603,000000,41.93,42.02,41.8,41.94,123975,0
+VNQI.US,D,20240604,000000,41.93,42.16,41.8978,42.04,112782,0
+VNQI.US,D,20240605,000000,42.14,42.26,41.98,42.23,143052,0
+VNQI.US,D,20240606,000000,41.99,42.14,41.93,42.08,91739,0
+VNQI.US,D,20240607,000000,41.54,41.61,41.31,41.31,86149,0
+VNQI.US,D,20240610,000000,41.26,41.6,41.2,41.54,124334,0
+VNQI.US,D,20240611,000000,41,41.12,40.81,40.94,189068,0
+VNQI.US,D,20240612,000000,41.42,41.65,41.24,41.26,172746,0
+VNQI.US,D,20240613,000000,41.1,41.12,40.761,40.88,91895,0
+VNQI.US,D,20240614,000000,40.76,40.95,40.68,40.95,120711,0
+VNQI.US,D,20240617,000000,40.62,40.77,40.5,40.71,182656,0
+VNQI.US,D,20240618,000000,40.67,40.99,40.67,40.93,137810,0
+VNQI.US,D,20240620,000000,40.65,40.741,40.55,40.67,149617,0
+VNQI.US,D,20240621,000000,40.5,40.54,40.4,40.43,189887,0
+VNQI.US,D,20240624,000000,40.7,40.89,40.7,40.82,267606,0
+VNQI.US,D,20240625,000000,40.73,40.75,40.53,40.67,355487,0
+VNQI.US,D,20240626,000000,40.23,40.35,40.23,40.27,161643,0
+VNQI.US,D,20240627,000000,40.26,40.42,40.25,40.34,221656,0
+VNQI.US,D,20240628,000000,40.47,40.66,40.46,40.57,351801,0
+VNQI.US,D,20240701,000000,40.72,40.825,40.35,40.45,205517,0
+VNQI.US,D,20240702,000000,40.42,40.63,40.41,40.62,186772,0
+VNQI.US,D,20240703,000000,40.87,41.21,40.87,41.13,130101,0
+VNQI.US,D,20240705,000000,41.23,41.39,41.1106,41.34,196086,0
+VNQI.US,D,20240708,000000,41.28,41.33,41.13,41.17,125266,0
+VNQI.US,D,20240709,000000,41.14,41.2232,41.03,41.16,127182,0
+VNQI.US,D,20240710,000000,41.59,41.73,41.5803,41.68,165290,0
+VNQI.US,D,20240711,000000,42.21,42.46,42.2001,42.4,155268,0
+VNQI.US,D,20240712,000000,42.94,43.15,42.92,43.02,223793,0
+VNQI.US,D,20240715,000000,42.86,42.92,42.69,42.77,183804,0
+VNQI.US,D,20240716,000000,42.63,43.1,42.62,43.08,175170,0
+VNQI.US,D,20240717,000000,43.09,43.27,43.04,43.04,440484,0
+VNQI.US,D,20240718,000000,43.1,43.24,42.68,42.72,165418,0
+VNQI.US,D,20240719,000000,42.54,42.585,42.36,42.42,162127,0
+VNQI.US,D,20240722,000000,42.6,42.69,42.4511,42.66,169695,0
+VNQI.US,D,20240723,000000,42.3,42.4,42.24,42.29,162108,0
+VNQI.US,D,20240724,000000,42.14,42.23,41.74,41.75,275726,0
+VNQI.US,D,20240725,000000,41.61,42.055,41.59,41.76,118023,0
+VNQI.US,D,20240726,000000,42.11,42.22,41.99,42.17,106577,0
+VNQI.US,D,20240729,000000,42.17,42.265,42.05,42.2,433018,0
+VNQI.US,D,20240730,000000,42.3,42.37,42.18,42.33,178152,0
+VNQI.US,D,20240731,000000,42.41,42.825,42.41,42.6,356740,0
+VNQI.US,D,20240801,000000,42.33,42.52,41.78,41.93,301478,0
+VNQI.US,D,20240802,000000,41.99,42.0901,41.641,41.95,306909,0
+VNQI.US,D,20240805,000000,40.67,41.22,40.5,40.96,219371,0
+VNQI.US,D,20240806,000000,41.11,41.61,40.95,41.41,220912,0
+VNQI.US,D,20240807,000000,42.16,42.18,41.6,41.66,206351,0
+VNQI.US,D,20240808,000000,41.91,42.28,41.84,42.23,152109,0
+VNQI.US,D,20240809,000000,42.26,42.5,42.15,42.49,124669,0
+VNQI.US,D,20240812,000000,42.34,42.34,42.17,42.28,154350,0
+VNQI.US,D,20240813,000000,42.58,42.99,42.58,42.96,162220,0
+VNQI.US,D,20240814,000000,42.98,43.055,42.91,42.98,182003,0
+VNQI.US,D,20240815,000000,43.05,43.24,43.025,43.12,127176,0
+VNQI.US,D,20240816,000000,43.07,43.3,43.03,43.28,120418,0
+VNQI.US,D,20240819,000000,43.59,43.88,43.59,43.83,154394,0
+VNQI.US,D,20240820,000000,43.55,43.62,43.435,43.49,173216,0
+VNQI.US,D,20240821,000000,43.57,43.77,43.43,43.7,137672,0
+VNQI.US,D,20240822,000000,43.77,43.84,43.48,43.57,135278,0
+VNQI.US,D,20240823,000000,43.79,44.425,43.765,44.37,191718,0
+VNQI.US,D,20240826,000000,44.69,44.915,44.65,44.77,334047,0
+VNQI.US,D,20240827,000000,44.8,44.86,44.65,44.78,320177,0
+VNQI.US,D,20240828,000000,44.615,44.735,44.425,44.53,184589,0
+VNQI.US,D,20240829,000000,44.45,44.57,44.29,44.36,164322,0
+VNQI.US,D,20240830,000000,44.67,44.76,44.38,44.58,171578,0
+VNQI.US,D,20240903,000000,44.36,44.395,44.06,44.15,291404,0
+VNQI.US,D,20240904,000000,44.22,44.575,44.21,44.33,184627,0
+VNQI.US,D,20240905,000000,44.88,44.99,44.68,44.97,290876,0
+VNQI.US,D,20240906,000000,44.97,45.06,44.48,44.56,247822,0
+VNQI.US,D,20240909,000000,44.79,44.975,44.71,44.84,145796,0
+VNQI.US,D,20240910,000000,44.89,45.05,44.68,45,222972,0
+VNQI.US,D,20240911,000000,44.69,44.93,44.41,44.88,210278,0
+VNQI.US,D,20240912,000000,44.9,45.24,44.86,45.23,165368,0
+VNQI.US,D,20240913,000000,45.56,45.7395,45.51,45.57,126330,0
+VNQI.US,D,20240916,000000,45.74,45.92,45.71,45.92,240771,0
+VNQI.US,D,20240917,000000,45.92,45.92,45.51,45.6,119490,0
+VNQI.US,D,20240918,000000,45.59,45.9686,45.3693,45.41,156947,0
+VNQI.US,D,20240919,000000,46.18,46.2199,45.84,46.13,212863,0
+VNQI.US,D,20240920,000000,46.01,46.01,45.605,45.66,2027123,0
+VNQI.US,D,20240923,000000,45.9,46.095,45.9,45.96,1181991,0
+VNQI.US,D,20240924,000000,46.17,46.49,46.1201,46.44,154185,0
+VNQI.US,D,20240925,000000,46.38,46.38,46,46,196781,0
+VNQI.US,D,20240926,000000,47.14,47.26,46.955,47.13,269537,0
+VNQI.US,D,20240927,000000,47.35,47.63,47.23,47.23,140677,0
+VNQI.US,D,20240930,000000,47.16,47.16,46.76,46.91,195275,0
+VNQI.US,D,20241001,000000,47.16,47.22,46.8,47.02,285165,0
+VNQI.US,D,20241002,000000,47.45,47.53,47.28,47.53,148473,0
+VNQI.US,D,20241003,000000,46.86,46.98,46.705,46.76,160966,0
+VNQI.US,D,20241004,000000,46.67,46.78,46.51,46.75,108984,0
+VNQI.US,D,20241007,000000,46.49,46.4913,46.1445,46.36,171198,0
+VNQI.US,D,20241008,000000,45.82,45.82,45.55,45.76,114003,0
+VNQI.US,D,20241009,000000,45.27,45.605,45.27,45.55,272122,0
+VNQI.US,D,20241010,000000,45.33,45.42,45.1766,45.37,132891,0
+VNQI.US,D,20241011,000000,45.31,45.69,45.28,45.62,90543,0
+VNQI.US,D,20241014,000000,45.35,45.5999,45.31,45.54,112628,0
+VNQI.US,D,20241015,000000,45.49,45.49,45.22,45.33,179808,0
+VNQI.US,D,20241016,000000,45.63,45.87,45.63,45.74,1283296,0
+VNQI.US,D,20241017,000000,45.38,45.42,45.08,45.21,313556,0
+VNQI.US,D,20241018,000000,45.36,45.4,45.27,45.34,279659,0
+VNQI.US,D,20241021,000000,45.06,45.08,44.52,44.58,144789,0
+VNQI.US,D,20241022,000000,44.43,44.43,44.265,44.33,197552,0
+VNQI.US,D,20241023,000000,43.96,44.085,43.87,44.06,193687,0
+VNQI.US,D,20241024,000000,44,44.0994,43.84,44,213258,0
+VNQI.US,D,20241025,000000,44.04,44.08,43.65,43.74,309813,0
+VNQI.US,D,20241028,000000,43.81,44.265,43.81,44.23,185845,0
+VNQI.US,D,20241029,000000,43.99,43.99,43.8,43.84,122066,0
+VNQI.US,D,20241030,000000,43.95,44.215,43.86,43.89,182351,0
+VNQI.US,D,20241031,000000,43.82,43.84,43.43,43.66,146737,0
+VNQI.US,D,20241101,000000,43.92,44.07,43.64,43.67,165293,0
+VNQI.US,D,20241104,000000,43.86,43.98,43.7,43.72,197495,0
+VNQI.US,D,20241105,000000,43.93,44.2,43.93,44.19,197094,0
+VNQI.US,D,20241106,000000,43.46,43.615,43.0647,43.33,238764,0
+VNQI.US,D,20241107,000000,43.84,44.05,43.66,44.01,166218,0
+VNQI.US,D,20241108,000000,43.51,43.52,43.23,43.5,211290,0
+VNQI.US,D,20241111,000000,43.45,43.45,43.25,43.29,156603,0
+VNQI.US,D,20241112,000000,42.97,43.005,42.46,42.63,260740,0
+VNQI.US,D,20241113,000000,42.55,42.55,42.2,42.27,183362,0
+VNQI.US,D,20241114,000000,42.48,42.53,42.21,42.26,201064,0
+VNQI.US,D,20241115,000000,42.33,42.39,42.22,42.37,145604,0
+VNQI.US,D,20241118,000000,42.3,42.49,42.25,42.47,268807,0
+VNQI.US,D,20241119,000000,42.27,42.64,42.27,42.58,152284,0
+VNQI.US,D,20241120,000000,42.37,42.37,42.186,42.35,149307,0
+VNQI.US,D,20241121,000000,42.25,42.34,42.14,42.26,238450,0
+VNQI.US,D,20241122,000000,42.34,42.54,42.32,42.47,342074,0
+VNQI.US,D,20241125,000000,42.77,42.87,42.63,42.75,231214,0
+VNQI.US,D,20241126,000000,42.85,42.85,42.5192,42.64,180738,0
+VNQI.US,D,20241127,000000,43.09,43.3,43.09,43.2,251932,0
+VNQI.US,D,20241129,000000,43.13,43.43,43.13,43.41,164981,0
+VNQI.US,D,20241202,000000,43.23,43.28,43.01,43.24,183897,0
+VNQI.US,D,20241203,000000,43.29,43.39,43.13,43.25,205255,0
+VNQI.US,D,20241204,000000,43.14,43.28,43.1,43.17,188712,0
+VNQI.US,D,20241205,000000,43.19,43.24,43.03,43.09,123084,0
+VNQI.US,D,20241206,000000,43.25,43.32,43.04,43.13,176437,0
+VNQI.US,D,20241209,000000,43.31,43.465,43.22,43.27,201591,0
+VNQI.US,D,20241210,000000,42.88,42.88,42.5203,42.61,200584,0
+VNQI.US,D,20241211,000000,42.72,42.78,42.51,42.56,223023,0
+VNQI.US,D,20241212,000000,42.5,42.56,42.29,42.32,204137,0
+VNQI.US,D,20241213,000000,42.25,42.25,41.93,41.98,216709,0
+VNQI.US,D,20241216,000000,42.01,42.195,41.89,42.04,2016396,0
+VNQI.US,D,20241217,000000,41.99,42.1762,41.96,41.99,244555,0
+VNQI.US,D,20241218,000000,41.97,42.025,40.96,40.98,276339,0
+VNQI.US,D,20241219,000000,41,41.07,40.69,40.75,582406,0
+VNQI.US,D,20241220,000000,39,39.56,38.9302,39.22,632107,0
+VNQI.US,D,20241223,000000,39.17,39.41,39.09,39.41,543819,0
+VNQI.US,D,20241224,000000,39.6,39.68,39.4101,39.65,649038,0
+VNQI.US,D,20241226,000000,39.49,39.9,39.49,39.86,382127,0
+VNQI.US,D,20241227,000000,39.58,39.845,39.58,39.79,409444,0
+VNQI.US,D,20241230,000000,39.46,39.64,39.3802,39.52,544161,0
+VNQI.US,D,20241231,000000,39.53,39.685,39.385,39.56,597968,0
+VNQI.US,D,20250102,000000,39.57,39.655,39.28,39.29,375607,0
+VNQI.US,D,20250103,000000,39.68,39.68,39.44,39.64,224324,0
+VNQI.US,D,20250106,000000,39.81,39.89,39.62,39.64,351914,0
+VNQI.US,D,20250107,000000,39.7,39.75,39.32,39.38,228159,0
+VNQI.US,D,20250108,000000,38.82,38.959,38.7,38.94,276125,0
+VNQI.US,D,20250110,000000,39,39,38.25,38.29,624966,0
+VNQI.US,D,20250113,000000,38.1,38.22,38.01,38.22,419004,0
+VNQI.US,D,20250114,000000,38.29,38.46,38.26,38.45,274492,0
+VNQI.US,D,20250115,000000,39.15,39.21,38.965,39.07,302072,0
+VNQI.US,D,20250116,000000,38.93,39.24,38.9,39.16,424387,0
+VNQI.US,D,20250117,000000,39.21,39.51,39.21,39.31,284523,0
+VNQI.US,D,20250121,000000,39.51,39.76,39.51,39.76,251978,0
+VNQI.US,D,20250122,000000,39.51,39.58,39.24,39.26,280208,0
+VNQI.US,D,20250123,000000,39.38,39.62,39.33,39.61,237701,0
+VNQI.US,D,20250124,000000,39.61,39.8316,39.59,39.74,565728,0
+VNQI.US,D,20250127,000000,39.74,40.02,39.74,40,506183,0
+VNQI.US,D,20250128,000000,39.96,39.96,39.72,39.88,286518,0
+VNQI.US,D,20250129,000000,39.97,40.08,39.8,39.88,374321,0
+VNQI.US,D,20250130,000000,40.21,40.57,40.21,40.37,249213,0
+VNQI.US,D,20250131,000000,40.29,40.555,40.105,40.12,578284,0
+VNQI.US,D,20250203,000000,39.72,40.21,39.66,40.08,624389,0
+VNQI.US,D,20250204,000000,40,40.29,39.99,40.23,192751,0
+VNQI.US,D,20250205,000000,40.38,40.62,40.38,40.58,196038,0
+VNQI.US,D,20250206,000000,40.59,40.69,40.57,40.65,199802,0
+VNQI.US,D,20250207,000000,40.65,40.65,40.24,40.32,194053,0
+VNQI.US,D,20250210,000000,40.48,40.55,40.42,40.49,136871,0
+VNQI.US,D,20250211,000000,40.24,40.4699,40.24,40.45,192321,0
+VNQI.US,D,20250212,000000,40.21,40.4824,40.12,40.43,133087,0
+VNQI.US,D,20250213,000000,40.5,40.88,40.45,40.88,179731,0
+VNQI.US,D,20250214,000000,40.99,41.05,40.74,40.77,220974,0
+VNQI.US,D,20250218,000000,40.75,40.86,40.7141,40.86,185910,0
+VNQI.US,D,20250219,000000,40.5,40.61,40.345,40.58,326383,0
+VNQI.US,D,20250220,000000,40.62,40.86,40.61,40.84,173338,0
+VNQI.US,D,20250221,000000,40.78,40.88,40.545,40.62,171072,0
+VNQI.US,D,20250224,000000,40.71,40.7832,40.6001,40.62,229136,0
+VNQI.US,D,20250225,000000,40.89,41,40.73,40.96,218076,0
+VNQI.US,D,20250226,000000,40.97,41.13,40.84,40.88,183799,0
+VNQI.US,D,20250227,000000,40.77,40.79,40.53,40.58,211546,0
+VNQI.US,D,20250228,000000,40.29,40.39,40.105,40.32,284528,0
+VNQI.US,D,20250303,000000,40.57,40.739,40.33,40.47,287761,0
+VNQI.US,D,20250304,000000,40.53,40.86,40.32,40.57,336286,0
+VNQI.US,D,20250305,000000,40.68,41.04,40.64,40.98,238278,0
+VNQI.US,D,20250306,000000,40.62,40.66,40.385,40.41,269016,0
+VNQI.US,D,20250307,000000,40.39,40.68,40.33,40.68,184959,0
+VNQI.US,D,20250310,000000,40.36,40.51,39.93,40.06,266581,0
+VNQI.US,D,20250311,000000,40.24,40.29,39.9291,40.07,192611,0
+VNQI.US,D,20250312,000000,40.32,40.345,40.1333,40.27,269209,0
+VNQI.US,D,20250313,000000,40.27,40.3099,40.125,40.18,170842,0
+VNQI.US,D,20250314,000000,40.39,40.75,40.39,40.75,151321,0
+VNQI.US,D,20250317,000000,40.93,41.23,40.88,41.19,156076,0
+VNQI.US,D,20250318,000000,41.01,41.03,40.9,40.97,139200,0
+VNQI.US,D,20250319,000000,40.82,41.085,40.75,41.02,128677,0
+VNQI.US,D,20250320,000000,40.66,40.85,40.66,40.8,139126,0
+VNQI.US,D,20250321,000000,40.62,40.67,40.525,40.57,200789,0
+VNQI.US,D,20250324,000000,40.76,40.82,40.6501,40.75,134265,0
+VNQI.US,D,20250325,000000,41.02,41.04,40.83,40.85,210001,0
+VNQI.US,D,20250326,000000,40.91,41.016,40.74,40.81,196413,0
+VNQI.US,D,20250327,000000,40.82,41.0667,40.82,40.92,184361,0
+VNQI.US,D,20250328,000000,40.75,40.878,40.58,40.65,167106,0
+VNQI.US,D,20250331,000000,40.35,40.56,40.265,40.46,159044,0
+VNQI.US,D,20250401,000000,40.63,40.7994,40.49,40.63,183035,0
+VNQI.US,D,20250402,000000,40.51,40.84,40.49,40.81,331908,0
+VNQI.US,D,20250403,000000,41.16,41.28,40.82,40.85,273083,0
+VNQI.US,D,20250404,000000,39.88,40.03,38.93,39.01,574226,0
+VNQI.US,D,20250407,000000,38.34,38.95,37.65,37.87,509006,0
+VNQI.US,D,20250408,000000,38.94,39,37.5201,37.77,501009,0
+VNQI.US,D,20250409,000000,37.87,39.54,37.7001,39.54,445896,0
+VNQI.US,D,20250410,000000,39.73,39.73,38.8706,39.4,334316,0
+VNQI.US,D,20250411,000000,40.12,40.7486,39.85,40.67,606036,0
+VNQI.US,D,20250414,000000,41.29,41.29,40.73,41.04,259607,0
+VNQI.US,D,20250415,000000,41.17,41.3056,41,41.13,262529,0
+VNQI.US,D,20250416,000000,41.49,41.7749,41.33,41.39,338270,0
+VNQI.US,D,20250417,000000,41.74,42.18,41.74,42.04,251137,0
+VNQI.US,D,20250421,000000,42.14,42.2495,41.675,41.94,340088,0
+VNQI.US,D,20250422,000000,42.64,42.79,42.435,42.73,378006,0
+VNQI.US,D,20250423,000000,42.68,42.76,42.24,42.35,228904,0
+VNQI.US,D,20250424,000000,42.57,42.69,42.44,42.66,170077,0
+VNQI.US,D,20250425,000000,42.34,42.41,42.165,42.36,468208,0
+VNQI.US,D,20250428,000000,42.38,42.69,42.26,42.56,522620,0
+VNQI.US,D,20250429,000000,42.56,42.75,42.5201,42.65,139647,0
+VNQI.US,D,20250430,000000,42.52,42.96,42.47,42.9,313044,0
+VNQI.US,D,20250501,000000,43,43.0797,42.78,42.92,199233,0
+VNQI.US,D,20250502,000000,43.53,43.61,43.43,43.48,201496,0
+VNQI.US,D,20250505,000000,43.76,43.76,43.5504,43.59,192553,0
+VNQI.US,D,20250506,000000,43.71,43.837,43.63,43.78,174920,0
+VNQI.US,D,20250507,000000,43.64,43.7999,43.53,43.66,307754,0
+VNQI.US,D,20250508,000000,43.46,43.555,43.1,43.12,356197,0
+VNQI.US,D,20250509,000000,43.35,43.41,43.261,43.33,135222,0
+VNQI.US,D,20250512,000000,43.24,43.26,43.0736,43.22,384022,0
+VNQI.US,D,20250513,000000,43.09,43.09,42.86,43.03,319874,0
+VNQI.US,D,20250514,000000,43.04,43.04,42.63,42.66,3225318,0
+VNQI.US,D,20250515,000000,42.97,43.06,42.76,43.04,992160,0
+VNQI.US,D,20250516,000000,43.14,43.45,43.13,43.44,229221,0
+VNQI.US,D,20250519,000000,43.35,43.66,43.34,43.66,117335,0
+VNQI.US,D,20250520,000000,43.55,43.7,43.525,43.68,120968,0
+VNQI.US,D,20250521,000000,43.68,43.74,43.33,43.35,329354,0
+VNQI.US,D,20250522,000000,43.27,43.27,43.055,43.14,167489,0
+VNQI.US,D,20250523,000000,43.27,43.67,43.26,43.61,167331,0
+VNQI.US,D,20250527,000000,43.87,43.97,43.81,43.94,160449,0
+VNQI.US,D,20250528,000000,43.85,43.91,43.7701,43.86,213254,0
+VNQI.US,D,20250529,000000,43.98,44.05,43.8305,44.04,318416,0
+VNQI.US,D,20250530,000000,44.08,44.225,43.8762,44.17,284383,0
+VNQI.US,D,20250602,000000,44.31,44.65,44.21,44.65,807880,0
+VNQI.US,D,20250603,000000,44.38,44.43,44.24,44.37,203748,0
+VNQI.US,D,20250604,000000,44.35,44.5199,44.29,44.47,492430,0
+VNQI.US,D,20250605,000000,44.67,44.7,44.51,44.56,603062,0
+VNQI.US,D,20250606,000000,44.62,44.7,44.5484,44.67,175885,0
+VNQI.US,D,20250609,000000,44.79,44.925,44.71,44.83,150722,0
+VNQI.US,D,20250610,000000,45.04,45.08,44.96,45.07,222520,0
+VNQI.US,D,20250611,000000,45.17,45.295,45.06,45.06,167111,0
+VNQI.US,D,20250612,000000,45.2,45.23,45.11,45.21,172484,0
+VNQI.US,D,20250613,000000,44.74,44.89,44.62,44.69,194503,0
+VNQI.US,D,20250616,000000,45.14,45.2902,44.95,44.97,147238,0
+VNQI.US,D,20250617,000000,45.09,45.09,44.76,44.8,178468,0
+VNQI.US,D,20250618,000000,44.94,45.15,44.84,44.95,229791,0
+VNQI.US,D,20250620,000000,45.1,45.1,44.78,44.8,189103,0
+VNQI.US,D,20250623,000000,44.83,45.38,44.76,45.37,208889,0
+VNQI.US,D,20250624,000000,45.47,45.745,45.4005,45.66,541194,0
+VNQI.US,D,20250625,000000,45.69,45.69,45.47,45.58,705363,0
+VNQI.US,D,20250626,000000,45.96,46.0499,45.85,46.01,208548,0
+VNQI.US,D,20250627,000000,45.93,46.11,45.85,45.98,231334,0
+VNQI.US,D,20250630,000000,45.94,46.165,45.91,46.15,343649,0
+VNQI.US,D,20250701,000000,46.21,46.44,46.2,46.38,502970,0
+VNQI.US,D,20250702,000000,46.18,46.4799,46.15,46.47,262188,0
+VNQI.US,D,20250703,000000,46.48,46.55,46.4,46.47,93947,0
+VNQI.US,D,20250707,000000,46.23,46.29,45.8705,45.98,237962,0
+VNQI.US,D,20250708,000000,45.9,45.9,45.61,45.79,190130,0
+VNQI.US,D,20250709,000000,45.86,45.9999,45.8,45.97,134381,0
+VNQI.US,D,20250710,000000,46.24,46.24,45.865,45.97,453103,0
+VNQI.US,D,20250711,000000,45.785,45.79,45.61,45.65,347540,0
+VNQI.US,D,20250714,000000,45.81,45.955,45.79,45.91,285832,0
+VNQI.US,D,20250715,000000,45.93,45.93,45.4,45.41,150664,0
+VNQI.US,D,20250716,000000,45.33,45.69,45.31,45.68,182182,0
+VNQI.US,D,20250717,000000,45.63,45.81,45.58,45.77,234207,0
+VNQI.US,D,20250718,000000,45.89,45.89,45.6301,45.64,119361,0
+VNQI.US,D,20250721,000000,46.05,46.25,46.02,46.11,162679,0
+VNQI.US,D,20250722,000000,46.3,46.5782,46.272,46.55,144332,0
+VNQI.US,D,20250723,000000,46.58,46.7,46.52,46.69,231514,0
+VNQI.US,D,20250724,000000,46.49,46.52,46.3401,46.35,211334,0
+VNQI.US,D,20250725,000000,46.2,46.3599,46.13,46.34,119536,0
+VNQI.US,D,20250728,000000,46.11,46.13,45.82,45.84,178570,0
+VNQI.US,D,20250729,000000,45.87,45.98,45.85,45.95,313949,0
+VNQI.US,D,20250730,000000,45.84,45.94,45.51,45.59,208797,0
+VNQI.US,D,20250731,000000,45.55,45.55,45.13,45.22,683905,0
+VNQI.US,D,20250801,000000,45.4,45.59,45.32,45.5,449833,0
+VNQI.US,D,20250804,000000,45.94,46.16,45.9339,46.16,187430,0
+VNQI.US,D,20250805,000000,46.16,46.1699,45.985,46.1,718042,0
+VNQI.US,D,20250806,000000,46.52,46.595,46.45,46.5522,137420,0
+VNQI.US,D,20250807,000000,46.9,46.9,46.66,46.83,178728,0
+VNQI.US,D,20250808,000000,46.96,47.03,46.8,46.89,180175,0
+VNQI.US,D,20250811,000000,46.96,46.96,46.77,46.86,161993,0
+VNQI.US,D,20250812,000000,46.97,47.14,46.94,47.13,219380,0
+VNQI.US,D,20250813,000000,47.22,47.305,47.16,47.23,508065,0
+VNQI.US,D,20250814,000000,47,47.11,46.91,47.11,269373,0
+VNQI.US,D,20250815,000000,47.14,47.21,47.11,47.2,143236,0
+VNQI.US,D,20250818,000000,47.19,47.19,46.9637,47.03,210081,0
+VNQI.US,D,20250819,000000,47.31,47.39,47.22,47.31,657358,0
+VNQI.US,D,20250820,000000,47.5,47.59,47.45,47.54,501363,0
+VNQI.US,D,20250821,000000,47.24,47.2892,47.13,47.15,294531,0
+VNQI.US,D,20250822,000000,47.21,47.89,47.2,47.86,184942,0
+VNQI.US,D,20250825,000000,47.69,47.77,47.39,47.4,153084,0
+VNQI.US,D,20250826,000000,47.3,47.36,47.255,47.36,131302,0
+VNQI.US,D,20250827,000000,47.16,47.32,46.9901,47.3,151865,0
+VNQI.US,D,20250828,000000,47.275,47.3699,47.23,47.34,121293,0
+VNQI.US,D,20250829,000000,47.01,47.15,46.96,47.1,169980,0
+VNQI.US,D,20250902,000000,46.382,46.6098,46.32,46.53,474966,0
+VNQI.US,D,20250903,000000,46.37,46.4963,46.31,46.49,161999,0
+VNQI.US,D,20250904,000000,46.55,46.6,46.42,46.59,160218,0
+VNQI.US,D,20250905,000000,46.98,47.2768,46.95,47.13,156381,0
+VNQI.US,D,20250908,000000,47.36,47.595,47.36,47.55,187148,0
+VNQI.US,D,20250909,000000,47.71,47.71,47.53,47.58,161644,0
+VNQI.US,D,20250910,000000,47.73,47.73,47.58,47.63,128558,0
+VNQI.US,D,20250911,000000,47.77,48.17,47.74,48.15,130901,0
+VNQI.US,D,20250912,000000,48.1,48.2,48,48.09,118498,0
+VNQI.US,D,20250915,000000,48.26,48.375,48.23,48.34,153226,0
+VNQI.US,D,20250916,000000,48.24,48.32,48.09,48.25,125535,0
+VNQI.US,D,20250917,000000,48.23,48.54,47.96,48.18,202025,0
+VNQI.US,D,20250918,000000,47.97,47.9877,47.765,47.9,160022,0
+VNQI.US,D,20250919,000000,47.82,47.8586,47.73,47.73,167294,0
+VNQI.US,D,20250922,000000,47.55,47.6199,47.385,47.58,247214,0
+VNQI.US,D,20250923,000000,47.57,47.88,47.52,47.82,2950214,0
+VNQI.US,D,20250924,000000,47.48,47.5,47.245,47.29,195209,0
+VNQI.US,D,20250925,000000,47.03,47.03,46.72,46.85,149279,0
+VNQI.US,D,20250926,000000,47.12,47.315,47.1,47.31,290386,0
+VNQI.US,D,20250929,000000,47.43,47.535,47.3913,47.53,165840,0
+VNQI.US,D,20250930,000000,47.65,47.77,47.59,47.74,170774,0
+VNQI.US,D,20251001,000000,47.82,47.94,47.67,47.82,414347,0
+VNQI.US,D,20251002,000000,47.73,47.77,47.45,47.64,326047,0
+VNQI.US,D,20251003,000000,47.71,48.06,47.6994,47.91,333266,0
+VNQI.US,D,20251006,000000,47.86,47.9576,47.81,47.85,152220,0
+VNQI.US,D,20251007,000000,47.73,47.73,47.42,47.47,153213,0
+VNQI.US,D,20251008,000000,47.35,47.35,47.2001,47.32,190217,0
+VNQI.US,D,20251009,000000,47.4,47.41,46.975,47.08,234582,0
+VNQI.US,D,20251010,000000,47.2,47.2,46.5601,46.68,216602,0
+VNQI.US,D,20251013,000000,47.08,47.1601,47,47.05,363957,0
+VNQI.US,D,20251014,000000,47.05,47.57,47.05,47.51,153818,0
+VNQI.US,D,20251015,000000,47.39,47.62,47.36,47.62,126306,0
+VNQI.US,D,20251016,000000,47.79,48.0199,47.73,47.73,276971,0
+VNQI.US,D,20251017,000000,47.7,47.8,47.58,47.76,346128,0
+VNQI.US,D,20251020,000000,47.88,48.1456,47.87,48.1,182972,0
+VNQI.US,D,20251021,000000,47.85,47.89,47.71,47.79,129561,0
+VNQI.US,D,20251022,000000,47.96,48.09,47.8601,47.99,116633,0
+VNQI.US,D,20251023,000000,48.27,48.39,48.21,48.34,153121,0
+VNQI.US,D,20251024,000000,48.31,48.32,48.21,48.25,354953,0
+VNQI.US,D,20251027,000000,48.3,48.343,48.21,48.31,149536,0
+VNQI.US,D,20251028,000000,48.22,48.2993,48.1,48.17,160771,0
+VNQI.US,D,20251029,000000,48.02,48.1,47.4768,47.63,221544,0
+VNQI.US,D,20251030,000000,47.18,47.53,47.17,47.42,225707,0
+VNQI.US,D,20251031,000000,47.12,47.18,46.985,47.14,206300,0
+VNQI.US,D,20251103,000000,47.03,47.03,46.9,46.95,198044,0
+VNQI.US,D,20251104,000000,46.92,46.95,46.745,46.8,925573,0
+VNQI.US,D,20251105,000000,46.84,47.01,46.8242,46.9,183494,0
+VNQI.US,D,20251106,000000,47.04,47.16,46.93,47.06,172264,0
+VNQI.US,D,20251107,000000,47.14,47.44,47.065,47.44,190188,0
+VNQI.US,D,20251110,000000,47.41,47.55,47.27,47.52,193876,0
+VNQI.US,D,20251111,000000,47.77,47.98,47.77,47.93,113204,0
+VNQI.US,D,20251112,000000,47.95,48.1,47.93,48.07,201691,0
+VNQI.US,D,20251113,000000,47.84,47.855,47.49,47.57,149663,0
+VNQI.US,D,20251114,000000,47.56,47.7022,47.51,47.58,196825,0
+VNQI.US,D,20251117,000000,47.44,47.5728,47.07,47.22,209255,0
+VNQI.US,D,20251118,000000,46.84,47.075,46.755,47.01,125998,0
+VNQI.US,D,20251119,000000,46.88,46.9651,46.59,46.74,217885,0
+VNQI.US,D,20251120,000000,46.88,46.91,46.355,46.38,205953,0
+VNQI.US,D,20251121,000000,46.55,46.98,46.4703,46.9,203412,0
+VNQI.US,D,20251124,000000,46.99,47.12,46.9125,47.03,319148,0
+VNQI.US,D,20251125,000000,47.11,47.51,47.1,47.49,183886,0
+VNQI.US,D,20251126,000000,47.49,47.84,47.4601,47.81,284942,0
+VNQI.US,D,20251128,000000,47.59,47.85,47.5757,47.82,75134,0
+VNQI.US,D,20251201,000000,47.515,47.6002,47.31,47.34,183421,0
+VNQI.US,D,20251202,000000,47.37,47.42,47.23,47.39,149978,0
+VNQI.US,D,20251203,000000,47.41,47.59,47.41,47.56,153121,0
+VNQI.US,D,20251204,000000,47.46,47.47,47.31,47.39,165237,0
+VNQI.US,D,20251205,000000,47.39,47.45,47.21,47.24,341226,0
+VNQI.US,D,20251208,000000,47.24,47.24,46.91,46.99,147052,0
+VNQI.US,D,20251209,000000,46.92,46.99,46.8008,46.86,128054,0
+VNQI.US,D,20251210,000000,46.92,47.37,46.9016,47.27,147511,0
+VNQI.US,D,20251211,000000,47.29,47.445,47.23,47.34,338314,0
+VNQI.US,D,20251212,000000,47.47,47.59,47.25,47.46,786829,0
+VNQI.US,D,20251215,000000,47.64,47.675,47.38,47.5,213825,0
+VNQI.US,D,20251216,000000,47.53,47.58,47.31,47.42,217443,0
+VNQI.US,D,20251217,000000,47.34,47.4836,47.22,47.26,330029,0
+VNQI.US,D,20251218,000000,47.56,47.7523,47.46,47.51,295233,0
+VNQI.US,D,20251219,000000,45.46,45.59,45.41,45.42,272654,0
+VNQI.US,D,20251222,000000,45.36,45.6,45.356,45.55,461976,0
+VNQI.US,D,20251223,000000,45.87,45.95,45.85,45.93,658791,0
+VNQI.US,D,20251224,000000,45.97,46.09,45.97,46.05,213755,0
+VNQI.US,D,20251226,000000,46.01,46.12,45.97,46.11,182571,0
+VNQI.US,D,20251229,000000,45.95,46.09,45.925,46.01,252926,0
+VNQI.US,D,20251230,000000,46.02,46.0499,45.945,45.99,227955,0
+VNQI.US,D,20251231,000000,45.92,45.925,45.78,45.84,288262,0
+VNQI.US,D,20260102,000000,46.08,46.1599,45.85,46.02,261596,0
+VNQI.US,D,20260105,000000,45.97,46.34,45.95,46.34,243548,0
+VNQI.US,D,20260106,000000,46.49,46.63,46.4223,46.56,203838,0
+VNQI.US,D,20260107,000000,46.82,46.9499,46.7312,46.84,274806,0
+VNQI.US,D,20260108,000000,46.92,47.11,46.92,47.09,214433,0
+VNQI.US,D,20260109,000000,46.97,47.175,46.95,47.14,255564,0
+VNQI.US,D,20260112,000000,47.18,47.35,47.1799,47.33,302417,0
+VNQI.US,D,20260113,000000,47.2,47.2,46.93,47.03,303304,0
+VNQI.US,D,20260114,000000,46.93,47.07,46.895,47.07,273464,0
+VNQI.US,D,20260115,000000,47.24,47.38,47.155,47.31,197127,0
+VNQI.US,D,20260116,000000,47.41,47.5,47.275,47.48,228636,0
+VNQI.US,D,20260120,000000,47.04,47.19,46.82,46.86,440015,0
+VNQI.US,D,20260121,000000,46.83,46.94,46.6237,46.91,257859,0
+VNQI.US,D,20260122,000000,47.25,47.43,47.25,47.3,187338,0
+VNQI.US,D,20260123,000000,47.11,47.36,47.06,47.28,2469841,0
+VNQI.US,D,20260126,000000,47.72,47.795,47.62,47.64,320621,0
+VNQI.US,D,20260127,000000,47.82,48.12,47.82,48,309198,0
+VNQI.US,D,20260128,000000,48,48.075,47.81,48.01,283326,0
+VNQI.US,D,20260129,000000,48.5,48.69,48.11,48.69,512060,0
+VNQI.US,D,20260130,000000,48.29,48.305,47.85,47.94,250528,0
+VNQI.US,D,20260202,000000,47.82,47.968,47.7624,47.91,578817,0
+VNQI.US,D,20260203,000000,48.06,48.375,48.06,48.35,359022,0
+VNQI.US,D,20260204,000000,48.76,48.92,48.6,48.73,325990,0
+VNQI.US,D,20260205,000000,48.54,48.69,48.39,48.43,195373,0
+VNQI.US,D,20260206,000000,48.65,48.97,48.65,48.97,299122,0
+VNQI.US,D,20260209,000000,49.4,49.8248,49.28,49.75,290351,0
+VNQI.US,D,20260210,000000,50.12,50.42,50.12,50.27,251295,0
+VNQI.US,D,20260211,000000,50.47,50.64,50.385,50.49,1165480,0
+VNQI.US,D,20260212,000000,50.66,50.71,50.3095,50.46,441323,0
+VNQI.US,D,20260213,000000,50.32,50.48,50.0818,50.44,531891,0
+VNQI.US,D,20260217,000000,50.33,50.57,50.05,50.51,205160,0
+VNQI.US,D,20260218,000000,50.45,50.5199,50.17,50.23,216259,0
diff --git a/daily/us/nasdaq etfs/vpls.us.txt b/daily/us/nasdaq etfs/vpls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5c2c2b72d389f99a9c9dae4f13548c12010dd6c6
--- /dev/null
+++ b/daily/us/nasdaq etfs/vpls.us.txt	
@@ -0,0 +1,549 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VPLS.US,D,20231211,000000,75.18,75.27,75.1548,75.2216,7067,0
+VPLS.US,D,20231212,000000,75.19,75.53,75.18,75.385,19735,0
+VPLS.US,D,20231213,000000,75.59,76.45,75.54,76.3876,18610,0
+VPLS.US,D,20231214,000000,76.84,77.33,76.82,77.0291,91105,0
+VPLS.US,D,20231215,000000,77.03,77.15,76.82,76.89,56636,0
+VPLS.US,D,20231218,000000,76.86,76.86,76.62,76.6847,104604,0
+VPLS.US,D,20231219,000000,76.85,76.94,76.835,76.8503,51555,0
+VPLS.US,D,20231220,000000,77.3,77.3,76.95,77.1834,71222,0
+VPLS.US,D,20231221,000000,77.63,77.63,77.05,77.1484,67402,0
+VPLS.US,D,20231222,000000,77.29,77.29,77.1,77.145,41695,0
+VPLS.US,D,20231226,000000,77.19,77.29,77.15,77.25,35850,0
+VPLS.US,D,20231227,000000,77.74,77.89,77.505,77.805,40072,0
+VPLS.US,D,20231228,000000,77.54,77.61,77.37,77.425,50491,0
+VPLS.US,D,20231229,000000,77.4,77.4487,77.26,77.365,46456,0
+VPLS.US,D,20240102,000000,77.01,77.085,76.92,76.965,35766,0
+VPLS.US,D,20240103,000000,76.72,77.0001,76.6,76.9979,26972,0
+VPLS.US,D,20240104,000000,76.58,76.73,76.56,76.605,49430,0
+VPLS.US,D,20240105,000000,76.48,76.74,76.34,76.385,29387,0
+VPLS.US,D,20240108,000000,76.51,76.74,76.44,76.6657,50354,0
+VPLS.US,D,20240109,000000,76.47,76.6988,76.47,76.65,27107,0
+VPLS.US,D,20240110,000000,76.89,76.9,76.7,76.7193,22911,0
+VPLS.US,D,20240111,000000,76.78,77.04,76.69,77.0176,21650,0
+VPLS.US,D,20240112,000000,77.315,77.315,77.105,77.2043,16578,0
+VPLS.US,D,20240116,000000,77,77,76.615,76.7,27205,0
+VPLS.US,D,20240117,000000,76.52,76.53,76.38,76.4831,14618,0
+VPLS.US,D,20240118,000000,76.5,76.51,76.33,76.405,14989,0
+VPLS.US,D,20240119,000000,76.325,76.42,76.22,76.4133,13531,0
+VPLS.US,D,20240122,000000,76.67,76.68,76.53,76.5756,27324,0
+VPLS.US,D,20240123,000000,76.44,76.44,76.31,76.4164,16823,0
+VPLS.US,D,20240124,000000,76.7,76.7,76.3015,76.3269,24921,0
+VPLS.US,D,20240125,000000,76.38,76.63,76.38,76.6151,10905,0
+VPLS.US,D,20240126,000000,76.587,76.61,76.49,76.5893,19787,0
+VPLS.US,D,20240129,000000,76.76,76.91,76.7206,76.8954,17809,0
+VPLS.US,D,20240130,000000,77,77.0393,76.819,76.991,22605,0
+VPLS.US,D,20240131,000000,77.23,77.37,77.08,77.2395,13763,0
+VPLS.US,D,20240201,000000,77.26,77.49,77.18,77.3831,29792,0
+VPLS.US,D,20240202,000000,76.79,76.83,76.58,76.7637,31403,0
+VPLS.US,D,20240205,000000,76.47,76.47,76.19,76.2421,114968,0
+VPLS.US,D,20240206,000000,76.32,76.65,76.29,76.6021,56295,0
+VPLS.US,D,20240207,000000,76.5,76.9,76.47,76.4989,232547,0
+VPLS.US,D,20240208,000000,76.33,76.3882,76.255,76.28,86493,0
+VPLS.US,D,20240209,000000,76.23,76.37,76.215,76.33,28215,0
+VPLS.US,D,20240212,000000,76.1,76.4781,76.1,76.4357,34725,0
+VPLS.US,D,20240213,000000,76.01,76.01,75.69,75.7156,41983,0
+VPLS.US,D,20240214,000000,75.76,76.13,75.7585,75.9152,21319,0
+VPLS.US,D,20240215,000000,76.29,76.29,76.03,76.1567,17769,0
+VPLS.US,D,20240216,000000,75.86,75.989,75.8117,75.9588,21654,0
+VPLS.US,D,20240220,000000,76.09,76.16,76.07,76.0849,23558,0
+VPLS.US,D,20240221,000000,76.09,76.09,75.86,75.88,11735,0
+VPLS.US,D,20240222,000000,75.89,75.94,75.83,75.89,21645,0
+VPLS.US,D,20240223,000000,75.97,76.21,75.95,76.16,19628,0
+VPLS.US,D,20240226,000000,76.16,76.23,76,76.13,20512,0
+VPLS.US,D,20240227,000000,76.09,76.139,75.96,75.985,25329,0
+VPLS.US,D,20240228,000000,76.03,76.1586,75.975,76.09,17990,0
+VPLS.US,D,20240229,000000,76.29,76.3196,76.2,76.22,18045,0
+VPLS.US,D,20240301,000000,75.76,76.31,75.7562,76.24,19608,0
+VPLS.US,D,20240304,000000,76.1,76.2,76.095,76.13,16581,0
+VPLS.US,D,20240305,000000,76.46,76.5,76.37,76.47,9865,0
+VPLS.US,D,20240306,000000,76.88,76.88,76.6,76.65,14192,0
+VPLS.US,D,20240307,000000,76.75,76.79,76.61,76.76,28614,0
+VPLS.US,D,20240308,000000,76.9,76.91,76.82,76.88,16406,0
+VPLS.US,D,20240311,000000,76.91,76.91,76.7924,76.81,15804,0
+VPLS.US,D,20240312,000000,76.82,76.82,76.585,76.63,17569,0
+VPLS.US,D,20240313,000000,76.6,76.6,76.51,76.55,12497,0
+VPLS.US,D,20240314,000000,76.34,76.34,76.115,76.115,13435,0
+VPLS.US,D,20240315,000000,76.06,76.11,76.01,76.065,18414,0
+VPLS.US,D,20240318,000000,76.08,76.13,75.94,75.99,27076,0
+VPLS.US,D,20240319,000000,76.08,76.22,76.04,76.16,12966,0
+VPLS.US,D,20240320,000000,76.53,76.53,76.2,76.33,18292,0
+VPLS.US,D,20240321,000000,76.44,76.44,76.3001,76.385,29229,0
+VPLS.US,D,20240322,000000,76.39,76.64,76.39,76.57,10829,0
+VPLS.US,D,20240325,000000,76.6,76.6,76.4752,76.49,18169,0
+VPLS.US,D,20240326,000000,76.5,76.6194,76.46,76.5885,16337,0
+VPLS.US,D,20240327,000000,77.08,77.08,76.55,76.7347,11417,0
+VPLS.US,D,20240328,000000,76.631,76.89,76.631,76.72,40341,0
+VPLS.US,D,20240401,000000,76.3,76.3,75.86,75.91,22631,0
+VPLS.US,D,20240402,000000,75.71,75.8397,75.63,75.82,14409,0
+VPLS.US,D,20240403,000000,76.08,76.08,75.635,75.89,18113,0
+VPLS.US,D,20240404,000000,76.44,76.44,75.96,76.12,16991,0
+VPLS.US,D,20240405,000000,76,76,75.75,75.75,22299,0
+VPLS.US,D,20240408,000000,75.66,75.71,75.605,75.66,20530,0
+VPLS.US,D,20240409,000000,75.86,75.9399,75.77,75.9137,16988,0
+VPLS.US,D,20240410,000000,75.55,75.55,75.155,75.24,18553,0
+VPLS.US,D,20240411,000000,75.23,75.23,74.97,75.03,87397,0
+VPLS.US,D,20240412,000000,75.36,75.36,75.24,75.2408,14020,0
+VPLS.US,D,20240415,000000,74.91,74.91,74.66,74.7697,25329,0
+VPLS.US,D,20240416,000000,74.68,74.68,74.44,74.5409,18697,0
+VPLS.US,D,20240417,000000,74.5,74.9,74.5,74.83,21375,0
+VPLS.US,D,20240418,000000,74.84,74.84,74.61,74.6797,22991,0
+VPLS.US,D,20240419,000000,74.76,74.7899,74.65,74.6601,13126,0
+VPLS.US,D,20240422,000000,74.59,74.859,74.59,74.8399,8459,0
+VPLS.US,D,20240423,000000,74.8,75,74.75,74.9252,18023,0
+VPLS.US,D,20240424,000000,74.85,74.85,74.68,74.79,14447,0
+VPLS.US,D,20240425,000000,74.48,74.5982,74.415,74.55,15912,0
+VPLS.US,D,20240426,000000,74.7801,74.8,74.75,74.7854,8726,0
+VPLS.US,D,20240429,000000,74.97,75.0199,74.915,74.9878,9042,0
+VPLS.US,D,20240430,000000,74.8,74.8425,74.68,74.6941,17438,0
+VPLS.US,D,20240501,000000,74.41,74.7878,74.41,74.61,9004,0
+VPLS.US,D,20240502,000000,74.6,74.895,74.6,74.8844,11919,0
+VPLS.US,D,20240503,000000,75.36,75.37,75.2,75.36,9139,0
+VPLS.US,D,20240506,000000,75.54,75.54,75.38,75.4701,15072,0
+VPLS.US,D,20240507,000000,75.52,75.7387,75.52,75.579,20759,0
+VPLS.US,D,20240508,000000,75.445,75.48,75.44,75.4452,7733,0
+VPLS.US,D,20240509,000000,75.31,75.6483,75.31,75.6117,27759,0
+VPLS.US,D,20240510,000000,75.58,75.61,75.41,75.41,42934,0
+VPLS.US,D,20240513,000000,75.61,75.68,75.5486,75.5503,46176,0
+VPLS.US,D,20240514,000000,75.8,75.8,75.6,75.7297,39575,0
+VPLS.US,D,20240515,000000,75.93,76.2,75.93,76.1901,32735,0
+VPLS.US,D,20240516,000000,76.24,76.24,76,76.05,101573,0
+VPLS.US,D,20240517,000000,76.14,76.14,75.77,75.885,99818,0
+VPLS.US,D,20240520,000000,75.95,75.95,75.75,75.84,38663,0
+VPLS.US,D,20240521,000000,75.98,75.98,75.35,75.7634,343141,0
+VPLS.US,D,20240522,000000,75.75,75.8684,75.72,75.8,28164,0
+VPLS.US,D,20240523,000000,75.92,75.92,75.525,75.59,26033,0
+VPLS.US,D,20240524,000000,75.46,75.615,75.4597,75.6,12911,0
+VPLS.US,D,20240528,000000,75.72,75.79,75.3501,75.38,37521,0
+VPLS.US,D,20240529,000000,75.22,75.25,75,75.1099,30060,0
+VPLS.US,D,20240530,000000,75.31,75.3887,75.295,75.3206,10280,0
+VPLS.US,D,20240531,000000,75.5,75.68,75.4873,75.62,7198,0
+VPLS.US,D,20240603,000000,75.51,75.74,75.5,75.7,12192,0
+VPLS.US,D,20240604,000000,75.99,76,75.85,76,18721,0
+VPLS.US,D,20240605,000000,76.16,76.19,75.98,76.19,34924,0
+VPLS.US,D,20240606,000000,76.16,76.24,76.14,76.1966,25025,0
+VPLS.US,D,20240607,000000,75.7,75.71,75.685,75.6969,21988,0
+VPLS.US,D,20240610,000000,75.6,75.68,75.48,75.57,12502,0
+VPLS.US,D,20240611,000000,75.49,75.93,75.49,75.8,18505,0
+VPLS.US,D,20240612,000000,76.25,76.429,76.145,76.15,10717,0
+VPLS.US,D,20240613,000000,76.325,76.4894,76.27,76.4598,11322,0
+VPLS.US,D,20240614,000000,76.57,76.655,76.5,76.58,23422,0
+VPLS.US,D,20240617,000000,76.34,76.37,76.1986,76.3348,42117,0
+VPLS.US,D,20240618,000000,76.42,76.6,76.4,76.6,22804,0
+VPLS.US,D,20240620,000000,76.36,76.583,76.32,76.53,21221,0
+VPLS.US,D,20240621,000000,76.525,76.56,76.34,76.52,121737,0
+VPLS.US,D,20240624,000000,76.54,76.58,76.48,76.58,20666,0
+VPLS.US,D,20240625,000000,76.54,76.63,76.5345,76.615,9430,0
+VPLS.US,D,20240626,000000,76.37,76.67,76.275,76.29,62897,0
+VPLS.US,D,20240627,000000,76.29,76.45,76.29,76.38,16938,0
+VPLS.US,D,20240628,000000,76.5,76.5,76.11,76.12,15290,0
+VPLS.US,D,20240701,000000,75.51,75.61,75.35,75.4241,15940,0
+VPLS.US,D,20240702,000000,75.66,75.66,75.5,75.65,19363,0
+VPLS.US,D,20240703,000000,75.85,76.0699,75.76,76.0227,11064,0
+VPLS.US,D,20240705,000000,76.14,76.38,76.14,76.3525,15217,0
+VPLS.US,D,20240708,000000,76.3,76.49,76.3,76.4501,24477,0
+VPLS.US,D,20240709,000000,76.405,76.45,76.3,76.4366,45295,0
+VPLS.US,D,20240710,000000,76.5,76.56,76.395,76.53,28632,0
+VPLS.US,D,20240711,000000,76.86,76.9682,76.7,76.8401,77969,0
+VPLS.US,D,20240712,000000,76.81,77.07,76.81,77.0632,27610,0
+VPLS.US,D,20240715,000000,77.05,77.08,76.9,76.95,53216,0
+VPLS.US,D,20240716,000000,76.95,77.14,76.91,77.13,19454,0
+VPLS.US,D,20240717,000000,77.03,77.2294,77.01,77.185,26627,0
+VPLS.US,D,20240718,000000,77.13,77.15,77.04,77.0612,34387,0
+VPLS.US,D,20240719,000000,76.77,76.936,76.75,76.821,10031,0
+VPLS.US,D,20240722,000000,76.86,76.89,76.7,76.79,31959,0
+VPLS.US,D,20240723,000000,76.82,76.92,76.79,76.8145,37146,0
+VPLS.US,D,20240724,000000,76.855,76.9,76.63,76.639,46409,0
+VPLS.US,D,20240725,000000,76.65,76.82,76.65,76.7696,18890,0
+VPLS.US,D,20240726,000000,76.95,77.02,76.89,77.0023,11037,0
+VPLS.US,D,20240729,000000,77.1,77.23,77.08,77.1502,34997,0
+VPLS.US,D,20240730,000000,77.18,77.25,77.0301,77.22,31685,0
+VPLS.US,D,20240731,000000,77.34,77.5716,77.27,77.5716,19042,0
+VPLS.US,D,20240801,000000,77.5,77.7099,77.5,77.6639,32485,0
+VPLS.US,D,20240802,000000,77.98,78.47,77.98,78.38,65036,0
+VPLS.US,D,20240805,000000,78.6,78.74,78.0377,78.32,117848,0
+VPLS.US,D,20240806,000000,78.28,78.28,77.85,77.877,59782,0
+VPLS.US,D,20240807,000000,77.74,77.83,77.62,77.7059,29465,0
+VPLS.US,D,20240808,000000,77.78,77.78,77.5,77.67,42004,0
+VPLS.US,D,20240809,000000,77.89,77.89,77.81,77.89,21806,0
+VPLS.US,D,20240812,000000,77.8,78.07,77.765,78.0415,45811,0
+VPLS.US,D,20240813,000000,78.2,78.33,78.134,78.295,23788,0
+VPLS.US,D,20240814,000000,78.29,78.5,78.29,78.465,21864,0
+VPLS.US,D,20240815,000000,78.04,78.17,77.97,78.15,35522,0
+VPLS.US,D,20240816,000000,78.26,78.3696,78.18,78.355,27432,0
+VPLS.US,D,20240819,000000,78.55,78.55,78.34,78.49,44110,0
+VPLS.US,D,20240820,000000,78.6,78.82,78.54,78.6699,29756,0
+VPLS.US,D,20240821,000000,78.78,78.95,78.67,78.81,32731,0
+VPLS.US,D,20240822,000000,78.7,78.7,78.46,78.575,37363,0
+VPLS.US,D,20240823,000000,78.65,78.8665,78.58,78.84,18316,0
+VPLS.US,D,20240826,000000,78.94,79,78.81,78.86,41327,0
+VPLS.US,D,20240827,000000,78.72,78.89,78.59,78.8449,40158,0
+VPLS.US,D,20240828,000000,78.77,78.89,78.709,78.72,35411,0
+VPLS.US,D,20240829,000000,78.63,78.8,78.56,78.7,40261,0
+VPLS.US,D,20240830,000000,78.63,78.78,78.48,78.48,44889,0
+VPLS.US,D,20240903,000000,78.47,78.54,78.38,78.53,28607,0
+VPLS.US,D,20240904,000000,78.53,78.9191,78.53,78.8816,44815,0
+VPLS.US,D,20240905,000000,78.99,79.1799,78.79,79.1164,68831,0
+VPLS.US,D,20240906,000000,79.01,79.43,78.9,79.11,33834,0
+VPLS.US,D,20240909,000000,79.04,79.195,78.995,79.14,28608,0
+VPLS.US,D,20240910,000000,79.19,79.46,79.18,79.4456,28190,0
+VPLS.US,D,20240911,000000,79.22,79.42,79.19,79.32,39873,0
+VPLS.US,D,20240912,000000,79.28,79.33,79.125,79.29,29055,0
+VPLS.US,D,20240913,000000,79.43,79.5,79.37,79.46,21847,0
+VPLS.US,D,20240916,000000,79.66,79.66,79.45,79.6555,30521,0
+VPLS.US,D,20240917,000000,79.75,79.75,79.4,79.63,51648,0
+VPLS.US,D,20240918,000000,79.46,79.72,79.38,79.38,34959,0
+VPLS.US,D,20240919,000000,79.24,79.44,79.24,79.41,33996,0
+VPLS.US,D,20240920,000000,79.29,79.4699,79.2194,79.4244,26247,0
+VPLS.US,D,20240923,000000,79.17,79.42,79.1211,79.35,32871,0
+VPLS.US,D,20240924,000000,79.32,79.59,79.2,79.54,33680,0
+VPLS.US,D,20240925,000000,79.38,79.39,79.26,79.26,24870,0
+VPLS.US,D,20240926,000000,79.3,79.3475,79.14,79.26,42555,0
+VPLS.US,D,20240927,000000,79.35,79.51,79.315,79.4,42216,0
+VPLS.US,D,20240930,000000,79.5,79.5,79.245,79.32,31652,0
+VPLS.US,D,20241001,000000,79.23,79.39,79.2199,79.2455,33493,0
+VPLS.US,D,20241002,000000,79,79.1645,78.94,79.09,32668,0
+VPLS.US,D,20241003,000000,79.13,79.13,78.84,78.92,41926,0
+VPLS.US,D,20241004,000000,78.29,78.41,78.29,78.33,46291,0
+VPLS.US,D,20241007,000000,78.15,78.17,78.0201,78.0929,38238,0
+VPLS.US,D,20241008,000000,78.02,78.21,78.015,78.18,39175,0
+VPLS.US,D,20241009,000000,78.1,78.17,78,78.05,71976,0
+VPLS.US,D,20241010,000000,77.98,78.13,77.87,78.07,51854,0
+VPLS.US,D,20241011,000000,77.89,78.09,77.89,77.97,37668,0
+VPLS.US,D,20241014,000000,77.83,78.015,77.8,78.015,34263,0
+VPLS.US,D,20241015,000000,78.12,78.36,78.0801,78.2704,29436,0
+VPLS.US,D,20241016,000000,78.34,78.42,78.31,78.39,17416,0
+VPLS.US,D,20241017,000000,78.14,78.34,77.9684,78.11,27464,0
+VPLS.US,D,20241018,000000,78.1,78.24,78.05,78.12,22199,0
+VPLS.US,D,20241021,000000,77.82,77.84,77.57,77.58,41636,0
+VPLS.US,D,20241022,000000,77.73,77.73,77.4995,77.58,34582,0
+VPLS.US,D,20241023,000000,77.34,77.49,77.3,77.41,22193,0
+VPLS.US,D,20241024,000000,77.38,77.63,77.365,77.6,37248,0
+VPLS.US,D,20241025,000000,77.63,77.69,77.4,77.4,36358,0
+VPLS.US,D,20241028,000000,77.46,77.508,77.2,77.32,67465,0
+VPLS.US,D,20241029,000000,77.06,77.395,77.0307,77.38,33988,0
+VPLS.US,D,20241030,000000,77.5,77.58,77.14,77.33,32632,0
+VPLS.US,D,20241031,000000,77.16,77.3592,77.0948,77.28,25850,0
+VPLS.US,D,20241101,000000,77.07,77.135,76.69,76.69,42455,0
+VPLS.US,D,20241104,000000,76.99,77.08,76.81,77,31218,0
+VPLS.US,D,20241105,000000,77.07,77.2,76.83,77.13,41644,0
+VPLS.US,D,20241106,000000,76.5,76.79,76.14,76.6979,49026,0
+VPLS.US,D,20241107,000000,76.8,77.22,76.8,77.1809,34140,0
+VPLS.US,D,20241108,000000,77.27,77.46,77.23,77.3,44867,0
+VPLS.US,D,20241111,000000,77.2,77.24,76.74,77.2,89564,0
+VPLS.US,D,20241112,000000,76.92,77.0596,76.76,76.88,35640,0
+VPLS.US,D,20241113,000000,77.05,77.05,76.69,76.76,24596,0
+VPLS.US,D,20241114,000000,76.78,76.8696,76.6501,76.7,19202,0
+VPLS.US,D,20241115,000000,76.51,76.7715,76,76.65,84599,0
+VPLS.US,D,20241118,000000,76.5,76.74,76.46,76.67,22494,0
+VPLS.US,D,20241119,000000,77.01,77.01,76.79,76.87,77066,0
+VPLS.US,D,20241120,000000,76.68,76.845,76.67,76.78,31758,0
+VPLS.US,D,20241121,000000,76.79,76.95,76.72,76.845,36485,0
+VPLS.US,D,20241122,000000,76.82,76.91,76.7401,76.84,22208,0
+VPLS.US,D,20241125,000000,77.41,77.47,77.215,77.4403,39856,0
+VPLS.US,D,20241126,000000,77.32,77.395,77.19,77.3826,28972,0
+VPLS.US,D,20241127,000000,77.47,77.59,77.38,77.49,23149,0
+VPLS.US,D,20241129,000000,77.71,77.72,77.65,77.71,9852,0
+VPLS.US,D,20241202,000000,77.55,77.6799,77.29,77.54,29596,0
+VPLS.US,D,20241203,000000,77.59,77.61,77.41,77.49,45529,0
+VPLS.US,D,20241204,000000,77.53,77.66,77.25,77.62,26427,0
+VPLS.US,D,20241205,000000,77.5,77.694,77.4537,77.665,36835,0
+VPLS.US,D,20241206,000000,77.87,77.87,77.735,77.845,32040,0
+VPLS.US,D,20241209,000000,77.76,77.82,77.647,77.6828,28598,0
+VPLS.US,D,20241210,000000,77.59,77.76,77.54,77.627,31423,0
+VPLS.US,D,20241211,000000,77.69,77.74,77.46,77.46,58732,0
+VPLS.US,D,20241212,000000,77.28,77.46,77.17,77.1831,39371,0
+VPLS.US,D,20241213,000000,77.06,77.0799,76.885,76.91,27744,0
+VPLS.US,D,20241216,000000,76.95,76.96,76.84,76.91,38227,0
+VPLS.US,D,20241217,000000,76.89,76.9884,76.84,76.92,43301,0
+VPLS.US,D,20241218,000000,77,77,76.36,76.37,40738,0
+VPLS.US,D,20241219,000000,76.3,76.3,76.04,76.16,57896,0
+VPLS.US,D,20241220,000000,76.34,76.46,76.24,76.36,178446,0
+VPLS.US,D,20241223,000000,76.46,76.46,76.11,76.165,48611,0
+VPLS.US,D,20241224,000000,75.65,75.825,75.641,75.82,35592,0
+VPLS.US,D,20241226,000000,75.62,76.02,75.62,75.91,56687,0
+VPLS.US,D,20241227,000000,75.79,75.8899,75.75,75.765,55166,0
+VPLS.US,D,20241230,000000,75.69,76.06,75.69,76.035,83514,0
+VPLS.US,D,20241231,000000,75.95,76.13,75.85,75.99,76426,0
+VPLS.US,D,20250102,000000,76.05,76.18,75.8589,75.99,47249,0
+VPLS.US,D,20250103,000000,76,76.03,75.86,75.86,33688,0
+VPLS.US,D,20250106,000000,75.8,75.908,75.77,75.85,47047,0
+VPLS.US,D,20250107,000000,75.95,75.95,75.56,75.6,52417,0
+VPLS.US,D,20250108,000000,75.47,75.75,75.44,75.695,64200,0
+VPLS.US,D,20250110,000000,75.51,75.51,75.231,75.25,28971,0
+VPLS.US,D,20250113,000000,75.35,75.35,75.105,75.1814,144207,0
+VPLS.US,D,20250114,000000,75.16,75.22,75.1,75.21,51664,0
+VPLS.US,D,20250115,000000,75.7,75.9399,75.7,75.875,53802,0
+VPLS.US,D,20250116,000000,75.74,76.15,75.73,76.1479,54332,0
+VPLS.US,D,20250117,000000,76.33,76.33,76,76.0649,58489,0
+VPLS.US,D,20250121,000000,76.21,76.34,76.15,76.305,59706,0
+VPLS.US,D,20250122,000000,76.3,76.335,76.17,76.215,66498,0
+VPLS.US,D,20250123,000000,75.99,76.12,75.94,76.105,37992,0
+VPLS.US,D,20250124,000000,76.06,76.275,76.01,76.22,72198,0
+VPLS.US,D,20250127,000000,76.54,76.59,76.3735,76.565,27302,0
+VPLS.US,D,20250128,000000,76.4,76.58,76.365,76.5722,60748,0
+VPLS.US,D,20250129,000000,76.7,76.7,76.35,76.54,41746,0
+VPLS.US,D,20250130,000000,76.63,76.69,76.25,76.61,76530,0
+VPLS.US,D,20250131,000000,76.63,76.74,76.44,76.4968,28173,0
+VPLS.US,D,20250203,000000,76.28,76.45,76.2,76.29,83565,0
+VPLS.US,D,20250204,000000,76.03,76.42,76.03,76.37,76997,0
+VPLS.US,D,20250205,000000,76.67,76.85,76.57,76.745,93440,0
+VPLS.US,D,20250206,000000,76.84,76.84,76.65,76.71,71376,0
+VPLS.US,D,20250207,000000,76.49,76.5699,76.4256,76.495,61901,0
+VPLS.US,D,20250210,000000,76.58,76.63,76.401,76.4419,105953,0
+VPLS.US,D,20250211,000000,76.33,76.36,76.26,76.3052,61958,0
+VPLS.US,D,20250212,000000,75.98,76.11,75.81,76.025,273958,0
+VPLS.US,D,20250213,000000,76.32,76.5201,76.29,76.4675,77366,0
+VPLS.US,D,20250214,000000,76.71,76.85,76.69,76.697,41118,0
+VPLS.US,D,20250218,000000,76.71,76.71,76.44,76.46,101084,0
+VPLS.US,D,20250219,000000,76.44,76.57,76.38,76.5188,103593,0
+VPLS.US,D,20250220,000000,76.52,76.65,76.52,76.6,55610,0
+VPLS.US,D,20250221,000000,76.73,77.02,76.69,76.96,45712,0
+VPLS.US,D,20250224,000000,76.95,77.1,76.87,77.06,118629,0
+VPLS.US,D,20250225,000000,77.3682,77.5,77.3,77.4928,112826,0
+VPLS.US,D,20250226,000000,77.51,77.66,77.4,77.62,90229,0
+VPLS.US,D,20250227,000000,77.4,77.56,77.4,77.54,62084,0
+VPLS.US,D,20250228,000000,77.67,77.9,77.62,77.88,180203,0
+VPLS.US,D,20250303,000000,77.47,77.835,77.4,77.76,115606,0
+VPLS.US,D,20250304,000000,77.68,77.82,77.51,77.55,94339,0
+VPLS.US,D,20250305,000000,77.63,77.71,77.35,77.36,116829,0
+VPLS.US,D,20250306,000000,77.25,77.285,76.99,77.19,76186,0
+VPLS.US,D,20250307,000000,77.47,77.47,77.13,77.16,60014,0
+VPLS.US,D,20250310,000000,77.51,77.5382,77.4,77.4236,63310,0
+VPLS.US,D,20250311,000000,77.49,77.495,77.16,77.1691,47087,0
+VPLS.US,D,20250312,000000,77.14,77.34,77.0199,77.05,53584,0
+VPLS.US,D,20250313,000000,77.04,77.23,76.87,77.2001,67284,0
+VPLS.US,D,20250314,000000,77.17,77.23,77.08,77.1,47527,0
+VPLS.US,D,20250317,000000,77.29,77.34,77.14,77.16,64473,0
+VPLS.US,D,20250318,000000,77.14,77.31,77.11,77.21,43018,0
+VPLS.US,D,20250319,000000,77.17,77.5298,77.11,77.49,70345,0
+VPLS.US,D,20250320,000000,77.81,77.81,77.5,77.52,119392,0
+VPLS.US,D,20250321,000000,77.63,77.7188,77.47,77.49,56479,0
+VPLS.US,D,20250324,000000,77.4,77.4,77.16,77.19,82469,0
+VPLS.US,D,20250325,000000,77.15,77.32,77.145,77.23,61059,0
+VPLS.US,D,20250326,000000,77.28,77.3,77.05,77.05,78222,0
+VPLS.US,D,20250327,000000,77.06,77.06,76.97,77.03,109743,0
+VPLS.US,D,20250328,000000,77.27,77.445,77.23,77.38,40207,0
+VPLS.US,D,20250331,000000,77.64,77.64,77.35,77.56,86005,0
+VPLS.US,D,20250401,000000,77.46,77.6,77.395,77.49,60641,0
+VPLS.US,D,20250402,000000,77.7,77.7,77.25,77.44,49281,0
+VPLS.US,D,20250403,000000,78.03,78.03,77.75,77.79,252469,0
+VPLS.US,D,20250404,000000,78.26,78.26,77.68,77.7,106998,0
+VPLS.US,D,20250407,000000,77.42,77.5,76.68,76.88,109952,0
+VPLS.US,D,20250408,000000,76.54,76.87,76.14,76.19,72111,0
+VPLS.US,D,20250409,000000,75.51,76.55,75.135,76.45,114070,0
+VPLS.US,D,20250410,000000,76.33,76.335,75.55,75.74,81661,0
+VPLS.US,D,20250411,000000,75.38,75.79,74.95,75.68,90018,0
+VPLS.US,D,20250414,000000,75.88,76.279,75.88,76.13,53854,0
+VPLS.US,D,20250415,000000,76.13,76.51,76.13,76.38,40469,0
+VPLS.US,D,20250416,000000,76.47,76.65,76.37,76.63,91523,0
+VPLS.US,D,20250417,000000,76.62,76.64,76.4499,76.52,49674,0
+VPLS.US,D,20250421,000000,76.27,76.38,75.98,75.98,99758,0
+VPLS.US,D,20250422,000000,76.22,76.3,76.1,76.2,75653,0
+VPLS.US,D,20250423,000000,76.96,77.04,76.37,76.4147,53816,0
+VPLS.US,D,20250424,000000,76.72,76.9099,76.684,76.88,33352,0
+VPLS.US,D,20250425,000000,77.08,77.22,77.0099,77.2111,40874,0
+VPLS.US,D,20250428,000000,77.08,77.43,77.08,77.32,54841,0
+VPLS.US,D,20250429,000000,77.6,77.65,77,77.6,59174,0
+VPLS.US,D,20250430,000000,77.88,77.88,77,77.36,46211,0
+VPLS.US,D,20250501,000000,77.25,77.25,76.82,76.94,55295,0
+VPLS.US,D,20250502,000000,76.67,76.7497,76.54,76.6548,97866,0
+VPLS.US,D,20250505,000000,76.53,76.6,76.4,76.49,121042,0
+VPLS.US,D,20250506,000000,76.42,76.69,76.27,76.66,86187,0
+VPLS.US,D,20250507,000000,76.79,76.91,76.7,76.869,63403,0
+VPLS.US,D,20250508,000000,76.85,76.85,76.5,76.5,46758,0
+VPLS.US,D,20250509,000000,76.605,76.71,76.57,76.595,42839,0
+VPLS.US,D,20250512,000000,76.38,76.55,76.3501,76.43,54238,0
+VPLS.US,D,20250513,000000,76.44,76.478,76.28,76.37,68344,0
+VPLS.US,D,20250514,000000,76.29,76.37,76.1,76.12,85094,0
+VPLS.US,D,20250515,000000,76.3,76.57,76.2201,76.5124,89279,0
+VPLS.US,D,20250516,000000,76.69,76.81,76.52,76.545,56082,0
+VPLS.US,D,20250519,000000,76.15,76.565,76.135,76.5489,52106,0
+VPLS.US,D,20250520,000000,76.38,76.4785,76.275,76.4213,66382,0
+VPLS.US,D,20250521,000000,76.14,76.25,75.87,75.92,51728,0
+VPLS.US,D,20250522,000000,75.85,76.17,75.77,76.09,82158,0
+VPLS.US,D,20250523,000000,76.26,76.26,76.1099,76.22,43157,0
+VPLS.US,D,20250527,000000,76.39,76.63,76.35,76.56,63926,0
+VPLS.US,D,20250528,000000,76.49,76.549,76.36,76.5,80471,0
+VPLS.US,D,20250529,000000,76.63,76.83,76.6,76.73,64639,0
+VPLS.US,D,20250530,000000,76.72,76.9,76.68,76.89,64917,0
+VPLS.US,D,20250602,000000,76.4,76.47,76.3013,76.42,48457,0
+VPLS.US,D,20250603,000000,76.47,76.52,76.3426,76.4,48696,0
+VPLS.US,D,20250604,000000,76.63,76.9,76.561,76.82,44364,0
+VPLS.US,D,20250605,000000,76.88,76.898,76.685,76.685,104741,0
+VPLS.US,D,20250606,000000,76.42,76.46,76.31,76.325,61460,0
+VPLS.US,D,20250609,000000,76.43,76.52,76.305,76.45,62906,0
+VPLS.US,D,20250610,000000,76.65,76.65,76.49,76.6,83570,0
+VPLS.US,D,20250611,000000,76.73,76.87,76.68,76.8358,64365,0
+VPLS.US,D,20250612,000000,77.02,77.09,76.9464,77.085,44819,0
+VPLS.US,D,20250613,000000,76.89,76.94,76.71,76.79,34647,0
+VPLS.US,D,20250616,000000,76.74,76.89,76.71,76.71,43254,0
+VPLS.US,D,20250617,000000,76.83,76.93,76.7,76.9158,52410,0
+VPLS.US,D,20250618,000000,77,77.08,76.895,76.955,53871,0
+VPLS.US,D,20250620,000000,76.9,77.00247,76.79,76.96,100382,0
+VPLS.US,D,20250623,000000,77.1,77.27,77.06,77.155,118025,0
+VPLS.US,D,20250624,000000,77.15,77.41,77.09,77.38,141682,0
+VPLS.US,D,20250625,000000,77.31,77.4316,77.26,77.43,51196,0
+VPLS.US,D,20250626,000000,77.69,77.69,77.42,77.6572,62646,0
+VPLS.US,D,20250627,000000,77.59,77.72,77.527,77.55,67207,0
+VPLS.US,D,20250630,000000,77.71,77.829,77.639,77.7997,48443,0
+VPLS.US,D,20250701,000000,77.57,77.59,77.385,77.49,49956,0
+VPLS.US,D,20250702,000000,77.34,77.42,77.31,77.42,49944,0
+VPLS.US,D,20250703,000000,77.31,77.34,77,77.23,81389,0
+VPLS.US,D,20250707,000000,77.06,77.14,76.94,77.01,62097,0
+VPLS.US,D,20250708,000000,76.85,76.91,76.8222,76.91,140026,0
+VPLS.US,D,20250709,000000,77.02,77.24,77.02,77.24,58257,0
+VPLS.US,D,20250710,000000,77.23,77.2447,77.115,77.225,112267,0
+VPLS.US,D,20250711,000000,77.05,77.05,76.92,76.95,47109,0
+VPLS.US,D,20250714,000000,76.92,77.04,76.8771,76.9,75470,0
+VPLS.US,D,20250715,000000,77.03,77.03,76.71,76.72,56083,0
+VPLS.US,D,20250716,000000,76.85,76.9147,76.685,76.865,50839,0
+VPLS.US,D,20250717,000000,76.93,76.965,76.83,76.875,33066,0
+VPLS.US,D,20250718,000000,77.04,77.04,76.96,77,81706,0
+VPLS.US,D,20250721,000000,77.25,77.34,77,77.217,59221,0
+VPLS.US,D,20250722,000000,77.28,77.39,77.26,77.365,49302,0
+VPLS.US,D,20250723,000000,77.25,77.285,77.1785,77.205,72879,0
+VPLS.US,D,20250724,000000,77.07,77.2,76.74,77.125,128633,0
+VPLS.US,D,20250725,000000,77.17,77.295,76.89,77.295,77307,0
+VPLS.US,D,20250728,000000,77.22,77.23,77.16,77.185,46435,0
+VPLS.US,D,20250729,000000,77.27,77.56,77.265,77.54,35825,0
+VPLS.US,D,20250730,000000,77.43,77.56,77.36,77.3995,65454,0
+VPLS.US,D,20250731,000000,77.77,77.77,77.39,77.4,49224,0
+VPLS.US,D,20250801,000000,77.54,77.715,77.47,77.695,64787,0
+VPLS.US,D,20250804,000000,77.76,77.795,77.67,77.78,90856,0
+VPLS.US,D,20250805,000000,77.75,77.84,77.71,77.815,75975,0
+VPLS.US,D,20250806,000000,77.72,77.928,77.52,77.795,537574,0
+VPLS.US,D,20250807,000000,77.9,77.9,77.7228,77.7539,95318,0
+VPLS.US,D,20250808,000000,77.7,77.7,77.5735,77.585,83035,0
+VPLS.US,D,20250811,000000,77.71,77.73,77.63,77.655,105037,0
+VPLS.US,D,20250812,000000,77.65,77.7,77.55,77.6905,83920,0
+VPLS.US,D,20250813,000000,77.95,77.975,77.89,77.9499,61668,0
+VPLS.US,D,20250814,000000,77.87,77.87,77.71,77.755,55857,0
+VPLS.US,D,20250815,000000,77.81,77.81,77.62,77.66,139014,0
+VPLS.US,D,20250818,000000,77.72,77.72,77.555,77.605,83522,0
+VPLS.US,D,20250819,000000,77.7,77.74,77.67,77.7258,51958,0
+VPLS.US,D,20250820,000000,77.75,77.82,77.695,77.775,109357,0
+VPLS.US,D,20250821,000000,77.745,77.745,77.525,77.605,126971,0
+VPLS.US,D,20250822,000000,77.72,78.0051,77.705,77.965,82649,0
+VPLS.US,D,20250825,000000,77.88,77.945,77.8499,77.885,110623,0
+VPLS.US,D,20250826,000000,77.86,77.98,77.81,77.975,57800,0
+VPLS.US,D,20250827,000000,77.85,78.01,77.805,78.005,136049,0
+VPLS.US,D,20250828,000000,78.01,78.155,77.995,78.125,91577,0
+VPLS.US,D,20250829,000000,78.07,78.105,78.01,78.0614,52193,0
+VPLS.US,D,20250902,000000,77.5,77.6,77.49,77.575,82888,0
+VPLS.US,D,20250903,000000,77.62,77.87,77.6,77.8,78997,0
+VPLS.US,D,20250904,000000,77.99,78.13,77.9072,78.125,187274,0
+VPLS.US,D,20250905,000000,78.49,78.52,78.42,78.425,153938,0
+VPLS.US,D,20250908,000000,78.66,78.69,78.5801,78.6742,172420,0
+VPLS.US,D,20250909,000000,78.69,78.69,78.5162,78.5667,196962,0
+VPLS.US,D,20250910,000000,78.69,78.82,78.65,78.73,105502,0
+VPLS.US,D,20250911,000000,78.84,78.985,78.83,78.905,259141,0
+VPLS.US,D,20250912,000000,78.81,78.82,78.68,78.815,77288,0
+VPLS.US,D,20250915,000000,78.94,79,78.91,78.9578,90540,0
+VPLS.US,D,20250916,000000,78.98,79.02,78.925,78.965,513054,0
+VPLS.US,D,20250917,000000,79.06,79.17,78.77,78.83,85095,0
+VPLS.US,D,20250918,000000,78.73,78.7493,78.585,78.685,102505,0
+VPLS.US,D,20250919,000000,78.7,78.7098,78.5992,78.6845,60660,0
+VPLS.US,D,20250922,000000,78.66,78.66,78.535,78.555,68476,0
+VPLS.US,D,20250923,000000,78.665,78.735,78.6,78.7192,45057,0
+VPLS.US,D,20250924,000000,78.68,78.68,78.56,78.585,65576,0
+VPLS.US,D,20250925,000000,78.47,78.49,78.3562,78.485,82395,0
+VPLS.US,D,20250926,000000,78.47,78.59,78.42,78.4869,86307,0
+VPLS.US,D,20250929,000000,78.58,78.6865,78.5548,78.655,77455,0
+VPLS.US,D,20250930,000000,78.72,78.8,78.625,78.6284,115364,0
+VPLS.US,D,20251001,000000,78.51,78.5768,78.455,78.565,68016,0
+VPLS.US,D,20251002,000000,78.48,78.66,78.47,78.6344,67469,0
+VPLS.US,D,20251003,000000,78.72,78.72,78.5345,78.555,121280,0
+VPLS.US,D,20251006,000000,78.49,78.54,78.387,78.395,105721,0
+VPLS.US,D,20251007,000000,78.5,78.59,78.435,78.5052,74642,0
+VPLS.US,D,20251008,000000,78.66,78.66,78.495,78.5153,129567,0
+VPLS.US,D,20251009,000000,78.48,78.48,78.36,78.3983,114290,0
+VPLS.US,D,20251010,000000,78.61,78.7063,78.51,78.6396,68719,0
+VPLS.US,D,20251013,000000,78.69,78.8,78.597,78.7947,124119,0
+VPLS.US,D,20251014,000000,78.81,78.93,78.715,78.915,103562,0
+VPLS.US,D,20251015,000000,79,79.0377,78.85,78.9097,178748,0
+VPLS.US,D,20251016,000000,78.91,79.165,78.89,79.1453,90496,0
+VPLS.US,D,20251017,000000,79.1,79.1,79.007,79.0871,73516,0
+VPLS.US,D,20251020,000000,79.16,79.2,79.11,79.155,136502,0
+VPLS.US,D,20251021,000000,79.32,79.3458,79.25,79.2828,130385,0
+VPLS.US,D,20251022,000000,79.18,79.33,79.18,79.2888,90864,0
+VPLS.US,D,20251023,000000,79.18,79.2299,79.125,79.1356,92672,0
+VPLS.US,D,20251024,000000,79.32,79.32,79.17,79.255,141142,0
+VPLS.US,D,20251027,000000,79.31,79.33,79.16,79.325,113408,0
+VPLS.US,D,20251028,000000,79.33,79.41,79.305,79.375,92058,0
+VPLS.US,D,20251029,000000,79.36,79.36,78.98,79.0097,90310,0
+VPLS.US,D,20251030,000000,78.82,78.9899,78.7,78.8886,166632,0
+VPLS.US,D,20251031,000000,78.93,78.9549,78.8,78.8253,73757,0
+VPLS.US,D,20251103,000000,78.48,78.54,78.395,78.455,90101,0
+VPLS.US,D,20251104,000000,78.46,78.58,78.39,78.505,112181,0
+VPLS.US,D,20251105,000000,78.49,78.495,78.285,78.305,143279,0
+VPLS.US,D,20251106,000000,78.48,78.61,78.48,78.5884,73598,0
+VPLS.US,D,20251107,000000,78.49,78.6082,78.475,78.545,106739,0
+VPLS.US,D,20251110,000000,78.56,78.5799,78.505,78.535,128878,0
+VPLS.US,D,20251111,000000,78.7,78.7758,78.64,78.7543,93143,0
+VPLS.US,D,20251112,000000,78.71,78.765,78.655,78.715,99894,0
+VPLS.US,D,20251113,000000,78.55,78.6,78.465,78.4719,134023,0
+VPLS.US,D,20251114,000000,78.56,78.56,78.37,78.3711,85960,0
+VPLS.US,D,20251117,000000,78.45,78.4699,78.38,78.4124,110911,0
+VPLS.US,D,20251118,000000,78.6,78.6,78.4,78.465,102428,0
+VPLS.US,D,20251119,000000,78.56,78.56,78.405,78.43,95617,0
+VPLS.US,D,20251120,000000,78.49,78.59,78.4,78.523,173117,0
+VPLS.US,D,20251121,000000,78.71,78.71,78.595,78.69,101517,0
+VPLS.US,D,20251124,000000,78.83,78.8779,78.7301,78.8552,91631,0
+VPLS.US,D,20251125,000000,78.93,79.1,78.915,79.025,104686,0
+VPLS.US,D,20251126,000000,79.03,79.135,78.905,79.1258,159007,0
+VPLS.US,D,20251128,000000,79.16,79.16,78.975,79.0256,62752,0
+VPLS.US,D,20251201,000000,78.45,78.47,78.385,78.435,140160,0
+VPLS.US,D,20251202,000000,78.48,78.555,78.42,78.535,114664,0
+VPLS.US,D,20251203,000000,78.66,78.71,78.5642,78.6653,138499,0
+VPLS.US,D,20251204,000000,78.62,78.62,78.5,78.547,124602,0
+VPLS.US,D,20251205,000000,78.59,78.59,78.387,78.425,126155,0
+VPLS.US,D,20251208,000000,78.49,78.49,78.24,78.335,130618,0
+VPLS.US,D,20251209,000000,78.46,78.46,78.255,78.2657,120722,0
+VPLS.US,D,20251210,000000,78.26,78.50684,78.225,78.4922,110815,0
+VPLS.US,D,20251211,000000,78.64,78.64,78.455,78.475,132455,0
+VPLS.US,D,20251212,000000,78.31,78.325,78.2201,78.265,137617,0
+VPLS.US,D,20251215,000000,78.4,78.465,78.325,78.345,100548,0
+VPLS.US,D,20251216,000000,78.35,78.525,78.3357,78.5094,98685,0
+VPLS.US,D,20251217,000000,78.5,78.54,78.4419,78.475,98305,0
+VPLS.US,D,20251218,000000,78.19,78.22,78.0917,78.1552,62105,0
+VPLS.US,D,20251219,000000,78.11,78.1568,78.05,78.0657,83293,0
+VPLS.US,D,20251222,000000,78.18,78.18,78.005,78.045,154334,0
+VPLS.US,D,20251223,000000,77.97,78.065,77.905,78.025,168495,0
+VPLS.US,D,20251224,000000,78.13,78.235,78.1,78.235,71644,0
+VPLS.US,D,20251226,000000,78.29,78.3,78.1401,78.205,55297,0
+VPLS.US,D,20251229,000000,78.3,78.3393,78.2401,78.335,112841,0
+VPLS.US,D,20251230,000000,78.27,78.2998,78.205,78.275,87755,0
+VPLS.US,D,20251231,000000,78.22,78.27,78.11,78.115,85335,0
+VPLS.US,D,20260102,000000,78.17,78.19,78.06,78.1047,147195,0
+VPLS.US,D,20260105,000000,78.11,78.26,78.11,78.2468,223765,0
+VPLS.US,D,20260106,000000,78.18,78.225,78.1,78.225,125109,0
+VPLS.US,D,20260107,000000,78.37,78.37,78.2465,78.315,292952,0
+VPLS.US,D,20260108,000000,78.2,78.235,78.12,78.185,190578,0
+VPLS.US,D,20260109,000000,78.33,78.399,78.17,78.3559,210288,0
+VPLS.US,D,20260112,000000,78.32,78.405,78.2,78.3359,172819,0
+VPLS.US,D,20260113,000000,78.46,78.46,78.3101,78.385,104367,0
+VPLS.US,D,20260114,000000,78.44,78.5492,78.4195,78.525,163217,0
+VPLS.US,D,20260115,000000,78.56,78.565,78.435,78.44,68212,0
+VPLS.US,D,20260116,000000,78.46,78.46,78.2701,78.31,122839,0
+VPLS.US,D,20260120,000000,78.1,78.105,77.9799,77.985,176717,0
+VPLS.US,D,20260121,000000,78.12,78.255,78.05,78.255,100794,0
+VPLS.US,D,20260122,000000,78.22,78.3289,78.17,78.285,160165,0
+VPLS.US,D,20260123,000000,78.34,78.3884,78.245,78.385,98499,0
+VPLS.US,D,20260126,000000,78.48,78.5,78.44,78.485,123178,0
+VPLS.US,D,20260127,000000,78.47,78.54,78.395,78.4143,106314,0
+VPLS.US,D,20260128,000000,78.41,78.419,78.315,78.3916,171942,0
+VPLS.US,D,20260129,000000,78.35,78.51,78.33,78.455,190817,0
+VPLS.US,D,20260130,000000,78.43,78.48,78.4,78.4534,138764,0
+VPLS.US,D,20260202,000000,78.2,78.2,78.025,78.04,157301,0
+VPLS.US,D,20260203,000000,78.04,78.11,78.015,78.1,229967,0
+VPLS.US,D,20260204,000000,78.07,78.1175,78.035,78.075,181482,0
+VPLS.US,D,20260205,000000,78.22,78.3369,78.1501,78.335,140202,0
+VPLS.US,D,20260206,000000,78.36,78.36,78.2513,78.3355,139526,0
+VPLS.US,D,20260209,000000,78.3,78.42,78.29,78.41,96770,0
+VPLS.US,D,20260210,000000,78.53,78.6499,78.53,78.595,145285,0
+VPLS.US,D,20260211,000000,78.5,78.61,78.47,78.4907,109453,0
+VPLS.US,D,20260212,000000,78.59,78.8398,78.59,78.815,118960,0
+VPLS.US,D,20260213,000000,78.94,79.055,78.94,79.0201,124825,0
+VPLS.US,D,20260217,000000,79.04,79.055,78.99,79.025,144534,0
+VPLS.US,D,20260218,000000,78.96,79.015,78.935,78.945,75502,0
diff --git a/daily/us/nasdaq etfs/wcbr.us.txt b/daily/us/nasdaq etfs/wcbr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..40884a30449b5c60292a3d82371e340c0840cafe
--- /dev/null
+++ b/daily/us/nasdaq etfs/wcbr.us.txt	
@@ -0,0 +1,1270 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WCBR.US,D,20210129,000000,24.827,24.897,24.08,24.438,84013,0
+WCBR.US,D,20210201,000000,24.568,27.705,24.409,24.916,104357,0
+WCBR.US,D,20210202,000000,25.305,25.743,25.125,25.494,93238,0
+WCBR.US,D,20210203,000000,25.803,25.803,24.777,24.867,63182,0
+WCBR.US,D,20210204,000000,24.887,25.255,24.887,25.255,39143,0
+WCBR.US,D,20210205,000000,25.434,25.574,25.185,25.544,75387,0
+WCBR.US,D,20210208,000000,25.594,25.982,25.394,25.574,41782,0
+WCBR.US,D,20210209,000000,25.514,26.151,25.514,25.996,42426,0
+WCBR.US,D,20210210,000000,26.072,26.271,25.394,25.783,32223,0
+WCBR.US,D,20210211,000000,25.843,25.852,25.554,25.723,20561,0
+WCBR.US,D,20210212,000000,25.504,25.743,25.305,25.659,20812,0
+WCBR.US,D,20210216,000000,25.902,25.902,25.076,25.195,32432,0
+WCBR.US,D,20210217,000000,25.126,25.145,24.618,24.941,44154,0
+WCBR.US,D,20210218,000000,24.667,24.897,24.379,24.812,39124,0
+WCBR.US,D,20210219,000000,25.116,25.275,24.897,25.046,30322,0
+WCBR.US,D,20210222,000000,24.677,24.677,23.811,23.919,43502,0
+WCBR.US,D,20210223,000000,23.513,23.602,22.377,23.602,53800,0
+WCBR.US,D,20210224,000000,23.403,23.542,22.955,23.532,52042,0
+WCBR.US,D,20210225,000000,23.423,23.462,22.33,22.502,50884,0
+WCBR.US,D,20210226,000000,22.516,22.666,21.949,22.415,21638,0
+WCBR.US,D,20210301,000000,22.875,23.253,22.656,23.253,49731,0
+WCBR.US,D,20210302,000000,23.044,23.363,22.716,22.721,26514,0
+WCBR.US,D,20210303,000000,22.536,22.536,21.61,21.789,29431,0
+WCBR.US,D,20210304,000000,21.531,21.72,20.694,21.072,36583,0
+WCBR.US,D,20210305,000000,21.072,21.202,20.007,21.023,84113,0
+WCBR.US,D,20210308,000000,20.843,21.77,20.465,20.465,29339,0
+WCBR.US,D,20210309,000000,21.102,21.909,20.993,21.77,39321,0
+WCBR.US,D,20210310,000000,22.118,22.337,21.54,21.639,48851,0
+WCBR.US,D,20210311,000000,22.098,22.606,22.098,22.526,36196,0
+WCBR.US,D,20210312,000000,22.178,22.277,21.799,22.238,33582,0
+WCBR.US,D,20210315,000000,22.397,22.805,22.088,22.307,28397,0
+WCBR.US,D,20210316,000000,22.616,22.692,21.969,22.248,32538,0
+WCBR.US,D,20210317,000000,22.009,22.387,21.758,22.204,19643,0
+WCBR.US,D,20210318,000000,22.038,22.048,21.162,21.212,30501,0
+WCBR.US,D,20210319,000000,21.033,21.655,21.033,21.59,17272,0
+WCBR.US,D,20210322,000000,21.799,22.058,21.7,21.949,21271,0
+WCBR.US,D,20210323,000000,22.018,22.018,21.69,21.712,17152,0
+WCBR.US,D,20210324,000000,21.949,21.949,20.963,20.983,22584,0
+WCBR.US,D,20210325,000000,20.535,20.863,20.425,20.814,18209,0
+WCBR.US,D,20210326,000000,20.614,21.043,20.445,21.043,12340,0
+WCBR.US,D,20210329,000000,21.043,21.043,20.555,20.714,19918,0
+WCBR.US,D,20210330,000000,20.455,20.563,20.281,20.496,18325,0
+WCBR.US,D,20210331,000000,20.505,21.252,20.505,21.094,19254,0
+WCBR.US,D,20210401,000000,21.481,21.909,21.481,21.6,15968,0
+WCBR.US,D,20210405,000000,21.879,21.879,21.411,21.603,14651,0
+WCBR.US,D,20210406,000000,21.65,22.118,21.61,21.907,28356,0
+WCBR.US,D,20210407,000000,21.949,21.949,21.511,21.511,14516,0
+WCBR.US,D,20210408,000000,21.61,22.018,21.61,21.999,23652,0
+WCBR.US,D,20210409,000000,21.66,21.947,21.56,21.947,5945,0
+WCBR.US,D,20210412,000000,21.789,22.317,21.73,22.238,16817,0
+WCBR.US,D,20210413,000000,22.226,22.955,22.226,22.888,10665,0
+WCBR.US,D,20210414,000000,22.905,23.243,22.651,22.716,13236,0
+WCBR.US,D,20210415,000000,23.084,23.149,22.901,23.116,32162,0
+WCBR.US,D,20210416,000000,23.393,23.393,22.594,22.7,11594,0
+WCBR.US,D,20210419,000000,22.516,23.403,22.407,22.477,7984,0
+WCBR.US,D,20210420,000000,22.656,22.656,21.969,22.048,14425,0
+WCBR.US,D,20210421,000000,21.909,22.307,21.819,22.272,16759,0
+WCBR.US,D,20210422,000000,22.148,22.775,22.148,22.455,20436,0
+WCBR.US,D,20210423,000000,22.656,22.905,22.636,22.791,19741,0
+WCBR.US,D,20210426,000000,23.253,23.731,23.253,23.731,28624,0
+WCBR.US,D,20210427,000000,23.542,23.716,23.492,23.578,6426,0
+WCBR.US,D,20210428,000000,23.403,23.497,23.144,23.238,9970,0
+WCBR.US,D,20210429,000000,23.393,23.393,22.666,22.805,15138,0
+WCBR.US,D,20210430,000000,22.865,22.955,22.606,22.616,6022,0
+WCBR.US,D,20210503,000000,22.875,22.875,22.138,22.138,9638,0
+WCBR.US,D,20210504,000000,21.779,21.829,21.356,21.6,18412,0
+WCBR.US,D,20210505,000000,21.779,21.779,21.252,21.297,5208,0
+WCBR.US,D,20210506,000000,21.481,21.481,20.495,20.754,24393,0
+WCBR.US,D,20210507,000000,21.162,21.341,21.023,21.077,14498,0
+WCBR.US,D,20210510,000000,21.092,21.092,20.714,20.761,10923,0
+WCBR.US,D,20210511,000000,20.425,21.262,20.196,21.172,14206,0
+WCBR.US,D,20210512,000000,20.893,20.913,20.589,20.7,7596,0
+WCBR.US,D,20210513,000000,21.111,21.112,20.395,20.453,9136,0
+WCBR.US,D,20210514,000000,20.565,21.311,20.565,21.301,17557,0
+WCBR.US,D,20210517,000000,21.311,21.311,20.764,20.883,7472,0
+WCBR.US,D,20210518,000000,20.883,21.451,20.883,21.262,10473,0
+WCBR.US,D,20210519,000000,20.873,21.162,20.813,21.147,6141,0
+WCBR.US,D,20210520,000000,21.436,21.72,21.436,21.72,5398,0
+WCBR.US,D,20210521,000000,21.909,22.048,21.909,22.028,8292,0
+WCBR.US,D,20210524,000000,22.407,22.407,22.188,22.407,4378,0
+WCBR.US,D,20210525,000000,22.785,22.785,22.188,22.258,10929,0
+WCBR.US,D,20210526,000000,22.463,22.775,22.463,22.706,4255,0
+WCBR.US,D,20210527,000000,22.506,22.706,22.188,22.556,7345,0
+WCBR.US,D,20210528,000000,22.616,22.736,22.576,22.656,2277,0
+WCBR.US,D,20210601,000000,22.855,22.855,22.098,22.467,16360,0
+WCBR.US,D,20210602,000000,22.297,22.427,22.248,22.427,5842,0
+WCBR.US,D,20210603,000000,21.999,22.068,21.899,21.899,6741,0
+WCBR.US,D,20210604,000000,21.959,22.187,21.959,22.138,3100,0
+WCBR.US,D,20210607,000000,22.357,22.656,21.999,22.507,19317,0
+WCBR.US,D,20210608,000000,22.835,23.075,22.706,23.009,50536,0
+WCBR.US,D,20210609,000000,23.174,23.174,22.845,22.935,33725,0
+WCBR.US,D,20210610,000000,23.184,23.462,22.905,23.433,57215,0
+WCBR.US,D,20210611,000000,23.702,23.702,23.353,23.572,16922,0
+WCBR.US,D,20210614,000000,23.801,23.831,23.602,23.811,29880,0
+WCBR.US,D,20210615,000000,24.01,24.01,23.472,23.482,30126,0
+WCBR.US,D,20210616,000000,23.562,23.821,23.403,23.642,26195,0
+WCBR.US,D,20210617,000000,23.731,24.259,23.67,24.259,44564,0
+WCBR.US,D,20210618,000000,23.831,24.399,23.831,24.189,20792,0
+WCBR.US,D,20210621,000000,24.379,24.379,23.761,24.1,29158,0
+WCBR.US,D,20210622,000000,24.249,24.558,24.002,24.339,43854,0
+WCBR.US,D,20210623,000000,24.658,24.658,24.369,24.558,25483,0
+WCBR.US,D,20210624,000000,24.777,24.857,24.558,24.638,41529,0
+WCBR.US,D,20210625,000000,24.777,24.777,24.488,24.667,13944,0
+WCBR.US,D,20210628,000000,24.897,24.926,24.697,24.797,18817,0
+WCBR.US,D,20210629,000000,24.926,24.966,24.677,24.797,22907,0
+WCBR.US,D,20210630,000000,24.936,24.936,24.309,24.399,27754,0
+WCBR.US,D,20210701,000000,24.448,24.797,24.11,24.389,28782,0
+WCBR.US,D,20210702,000000,24.558,24.593,24.399,24.493,8279,0
+WCBR.US,D,20210706,000000,24.648,25.046,24.608,25.046,25756,0
+WCBR.US,D,20210707,000000,25.404,25.404,24.966,25.036,20684,0
+WCBR.US,D,20210708,000000,24.608,25.016,24.259,24.952,19474,0
+WCBR.US,D,20210709,000000,25.096,25.155,24.837,25.106,7666,0
+WCBR.US,D,20210712,000000,25.345,25.345,24.897,25.016,18163,0
+WCBR.US,D,20210713,000000,24.966,25.245,24.847,24.857,15671,0
+WCBR.US,D,20210714,000000,24.867,24.954,24.528,24.608,14384,0
+WCBR.US,D,20210715,000000,24.648,24.648,24.145,24.299,21129,0
+WCBR.US,D,20210716,000000,24.466,24.538,24.369,24.394,3984,0
+WCBR.US,D,20210719,000000,24.279,24.518,23.911,24.483,14286,0
+WCBR.US,D,20210720,000000,24.428,25.255,24.428,25.126,6405,0
+WCBR.US,D,20210721,000000,25.056,25.195,24.996,25.195,8605,0
+WCBR.US,D,20210722,000000,25.394,25.633,25.345,25.604,28817,0
+WCBR.US,D,20210723,000000,25.882,25.892,25.574,25.833,6934,0
+WCBR.US,D,20210726,000000,25.673,25.813,25.529,25.683,21801,0
+WCBR.US,D,20210727,000000,25.628,25.765,25.026,25.295,10856,0
+WCBR.US,D,20210728,000000,25.524,25.853,25.524,25.823,10995,0
+WCBR.US,D,20210729,000000,25.793,25.892,25.743,25.753,6207,0
+WCBR.US,D,20210730,000000,25.574,25.805,25.507,25.507,9630,0
+WCBR.US,D,20210802,000000,25.494,25.92,25.225,25.783,17830,0
+WCBR.US,D,20210803,000000,25.902,25.902,25.63,25.723,5123,0
+WCBR.US,D,20210804,000000,25.882,26.042,25.753,25.992,27609,0
+WCBR.US,D,20210805,000000,26.276,26.36,25.972,26.271,16855,0
+WCBR.US,D,20210806,000000,26.201,26.201,25.643,25.808,11755,0
+WCBR.US,D,20210809,000000,26.052,26.052,25.753,25.962,7114,0
+WCBR.US,D,20210810,000000,26.102,26.102,25.434,25.514,23086,0
+WCBR.US,D,20210811,000000,25.693,25.703,25.275,25.414,15136,0
+WCBR.US,D,20210812,000000,25.285,26.052,25.285,26.052,8758,0
+WCBR.US,D,20210813,000000,26.141,26.301,26.052,26.092,10064,0
+WCBR.US,D,20210816,000000,26.171,26.171,25.444,25.723,11670,0
+WCBR.US,D,20210817,000000,25.464,25.584,25.285,25.537,22082,0
+WCBR.US,D,20210818,000000,25.474,25.663,25.265,25.356,13734,0
+WCBR.US,D,20210819,000000,24.906,25.633,24.906,25.355,6392,0
+WCBR.US,D,20210820,000000,25.534,25.609,25.484,25.604,6272,0
+WCBR.US,D,20210823,000000,25.892,26.131,25.773,26.131,12166,0
+WCBR.US,D,20210824,000000,26.311,26.878,26.311,26.799,21569,0
+WCBR.US,D,20210825,000000,26.918,27.297,26.918,27.237,19357,0
+WCBR.US,D,20210826,000000,27.227,27.366,27.167,27.217,24024,0
+WCBR.US,D,20210827,000000,27.506,27.655,27.217,27.645,15000,0
+WCBR.US,D,20210830,000000,27.884,27.884,27.461,27.7,14646,0
+WCBR.US,D,20210831,000000,27.615,27.824,27.565,27.595,6522,0
+WCBR.US,D,20210901,000000,27.605,27.874,27.595,27.765,18228,0
+WCBR.US,D,20210902,000000,27.765,28.182,27.765,28.077,13013,0
+WCBR.US,D,20210903,000000,28.203,28.412,28.043,28.412,8126,0
+WCBR.US,D,20210907,000000,28.661,28.661,27.884,28.482,37716,0
+WCBR.US,D,20210908,000000,28.213,28.213,27.645,27.725,21573,0
+WCBR.US,D,20210909,000000,27.615,28.083,27.615,27.785,29469,0
+WCBR.US,D,20210910,000000,28.163,28.77,27.247,27.297,32304,0
+WCBR.US,D,20210913,000000,27.595,27.595,26.858,27.207,10357,0
+WCBR.US,D,20210914,000000,27.605,27.605,27.282,27.326,21961,0
+WCBR.US,D,20210915,000000,27.585,27.585,27.187,27.451,13339,0
+WCBR.US,D,20210916,000000,27.536,27.834,27.376,27.765,26224,0
+WCBR.US,D,20210917,000000,27.884,27.884,27.476,27.536,14398,0
+WCBR.US,D,20210920,000000,27.107,27.127,26.52,26.878,24895,0
+WCBR.US,D,20210921,000000,27.087,27.326,26.848,27.068,21788,0
+WCBR.US,D,20210922,000000,27.207,27.416,27.033,27.396,12288,0
+WCBR.US,D,20210923,000000,27.695,27.755,27.416,27.705,21184,0
+WCBR.US,D,20210924,000000,27.546,27.69,27.175,27.436,17753,0
+WCBR.US,D,20210927,000000,27.446,27.446,26.659,26.878,18398,0
+WCBR.US,D,20210928,000000,26.201,26.201,25.577,25.584,40361,0
+WCBR.US,D,20210929,000000,25.663,25.838,25.365,25.365,27679,0
+WCBR.US,D,20210930,000000,25.703,25.863,25.534,25.648,7176,0
+WCBR.US,D,20211001,000000,25.892,25.932,25.504,25.922,6134,0
+WCBR.US,D,20211004,000000,25.683,25.683,24.747,24.926,54628,0
+WCBR.US,D,20211005,000000,24.986,25.619,24.986,25.514,12078,0
+WCBR.US,D,20211006,000000,25.016,26.042,25.016,25.919,14069,0
+WCBR.US,D,20211007,000000,26.4,26.699,26.318,26.47,24968,0
+WCBR.US,D,20211008,000000,26.39,26.59,26.171,26.31,10908,0
+WCBR.US,D,20211011,000000,26.321,26.396,25.872,26.141,4503,0
+WCBR.US,D,20211012,000000,26.44,26.789,26.44,26.759,7468,0
+WCBR.US,D,20211013,000000,27.107,27.685,26.978,27.685,13175,0
+WCBR.US,D,20211014,000000,27.954,28.382,27.954,28.173,16198,0
+WCBR.US,D,20211015,000000,28.422,28.422,27.984,28.073,10446,0
+WCBR.US,D,20211018,000000,28.093,28.521,28.014,28.521,11452,0
+WCBR.US,D,20211019,000000,28.78,28.9,28.521,28.751,31491,0
+WCBR.US,D,20211020,000000,28.98,29.029,28.556,28.729,8472,0
+WCBR.US,D,20211021,000000,28.571,29.234,28.542,29.13,9640,0
+WCBR.US,D,20211022,000000,29.258,29.258,28.94,29.079,9699,0
+WCBR.US,D,20211025,000000,28.636,29.238,28.636,28.94,25924,0
+WCBR.US,D,20211026,000000,29.119,29.229,28.631,28.81,6122,0
+WCBR.US,D,20211027,000000,28.97,28.97,28.322,28.408,9649,0
+WCBR.US,D,20211028,000000,28.392,28.757,28.312,28.691,11833,0
+WCBR.US,D,20211029,000000,28.81,29.234,28.81,29.209,15030,0
+WCBR.US,D,20211101,000000,29.199,29.199,28.651,28.907,17998,0
+WCBR.US,D,20211102,000000,29.019,29.019,28.392,28.502,14045,0
+WCBR.US,D,20211103,000000,28.581,28.91,28.372,28.91,5209,0
+WCBR.US,D,20211104,000000,29.149,29.428,29.009,29.353,16619,0
+WCBR.US,D,20211105,000000,29.607,29.775,28.999,29.179,14510,0
+WCBR.US,D,20211108,000000,29.647,30.214,29.527,30.147,24083,0
+WCBR.US,D,20211109,000000,30.125,30.364,29.886,30.272,21171,0
+WCBR.US,D,20211110,000000,30.394,30.453,29.308,29.497,17186,0
+WCBR.US,D,20211111,000000,29.936,30.045,29.756,29.766,16857,0
+WCBR.US,D,20211112,000000,30.075,30.165,29.893,30.165,10123,0
+WCBR.US,D,20211115,000000,30.294,30.334,29.358,29.438,26664,0
+WCBR.US,D,20211116,000000,29.438,29.896,29.438,29.847,12749,0
+WCBR.US,D,20211117,000000,29.965,29.965,29.468,29.637,4171,0
+WCBR.US,D,20211118,000000,29.547,29.677,29.328,29.423,6731,0
+WCBR.US,D,20211119,000000,29.408,29.708,29.049,29.072,8796,0
+WCBR.US,D,20211122,000000,29.278,29.378,27.486,27.655,122262,0
+WCBR.US,D,20211123,000000,27.486,27.585,26.59,27.068,59927,0
+WCBR.US,D,20211124,000000,26.639,27.366,26.54,27.366,10761,0
+WCBR.US,D,20211126,000000,27.077,27.585,26.978,27.167,11797,0
+WCBR.US,D,20211129,000000,27.326,27.466,27.178,27.355,57933,0
+WCBR.US,D,20211130,000000,27.386,27.625,26.47,26.878,10130,0
+WCBR.US,D,20211201,000000,27.396,27.396,25.272,25.375,29893,0
+WCBR.US,D,20211202,000000,25.394,25.663,25.205,25.643,11181,0
+WCBR.US,D,20211203,000000,25.922,25.922,24.288,24.747,36968,0
+WCBR.US,D,20211206,000000,24.807,24.807,23.781,24.483,28320,0
+WCBR.US,D,20211207,000000,25.265,25.803,25.126,25.614,56876,0
+WCBR.US,D,20211208,000000,25.594,26.301,25.236,26.211,86802,0
+WCBR.US,D,20211209,000000,26.341,26.341,25.355,25.424,16473,0
+WCBR.US,D,20211210,000000,25.554,25.594,25.096,25.256,5820,0
+WCBR.US,D,20211213,000000,25.365,25.813,25.027,25.454,16523,0
+WCBR.US,D,20211214,000000,25.295,25.295,24.279,24.737,18201,0
+WCBR.US,D,20211215,000000,24.608,25.802,24.608,25.673,13870,0
+WCBR.US,D,20211216,000000,26.141,26.141,24.782,25.086,25702,0
+WCBR.US,D,20211217,000000,24.677,25.648,24.569,25.643,18981,0
+WCBR.US,D,20211220,000000,25.175,25.564,24.677,25.375,10371,0
+WCBR.US,D,20211221,000000,25.494,26.281,25.355,26.281,16466,0
+WCBR.US,D,20211222,000000,26.321,26.42,26.031,26.39,11153,0
+WCBR.US,D,20211223,000000,26.59,26.59,26.072,26.47,14722,0
+WCBR.US,D,20211227,000000,26.5,26.7244,26.5,26.65,11697,0
+WCBR.US,D,20211228,000000,26.62,26.63,26.23,26.23,7143,0
+WCBR.US,D,20211229,000000,26.22,26.32,25.95,26.2399,8722,0
+WCBR.US,D,20211230,000000,26.2,26.7,26.2,26.42,7363,0
+WCBR.US,D,20211231,000000,26.67,26.67,26.13,26.24,11575,0
+WCBR.US,D,20220103,000000,25.95,26.17,25.325,25.5157,149153,0
+WCBR.US,D,20220104,000000,25.41,25.47,23.99,24.46,57034,0
+WCBR.US,D,20220105,000000,24.37,24.37,23.2907,23.3713,21542,0
+WCBR.US,D,20220106,000000,23.12,23.84,23.12,23.4171,21780,0
+WCBR.US,D,20220107,000000,23.15,23.5,23.14,23.3411,8054,0
+WCBR.US,D,20220110,000000,23.04,23.49,22.4201,23.49,45041,0
+WCBR.US,D,20220111,000000,23.43,24.24,23.43,24.1416,11987,0
+WCBR.US,D,20220112,000000,24.64,24.64,23.89,23.98,22551,0
+WCBR.US,D,20220113,000000,23.95,23.95,22.6,22.65,11164,0
+WCBR.US,D,20220114,000000,22.33,22.75,22.32,22.72,15335,0
+WCBR.US,D,20220118,000000,22.12,22.84,22.1,22.15,16312,0
+WCBR.US,D,20220119,000000,22.49,22.6499,22.11,22.159,5927,0
+WCBR.US,D,20220120,000000,22.7,23.05,22.28,22.28,19504,0
+WCBR.US,D,20220121,000000,22,22.19,21.5,21.54,22237,0
+WCBR.US,D,20220124,000000,20.68,21.99,20.2001,21.9642,41211,0
+WCBR.US,D,20220125,000000,21.67,21.67,20.81,20.81,28380,0
+WCBR.US,D,20220126,000000,21.61,21.705,20.7783,20.84,21836,0
+WCBR.US,D,20220127,000000,20.93,21.3554,20.6,20.6182,8009,0
+WCBR.US,D,20220128,000000,20.41,21.42,20.33,21.3476,5390,0
+WCBR.US,D,20220131,000000,21.35,22.695,21.35,22.695,13809,0
+WCBR.US,D,20220201,000000,22.8,22.98,22.35,22.98,11142,0
+WCBR.US,D,20220202,000000,23.16,23.16,22.375,22.4498,14226,0
+WCBR.US,D,20220203,000000,22.0327,22.3,21.72,21.82,6956,0
+WCBR.US,D,20220204,000000,21.69,22.57,21.69,22.4779,12453,0
+WCBR.US,D,20220207,000000,22.66,23.22,22.5101,22.66,11900,0
+WCBR.US,D,20220208,000000,22.45,22.97,22.44,22.79,3325,0
+WCBR.US,D,20220209,000000,23.51,23.51,23,23.4999,9234,0
+WCBR.US,D,20220210,000000,23.6,24.15,23.24,23.6641,18281,0
+WCBR.US,D,20220211,000000,23.81,23.81,22.64,22.89,13959,0
+WCBR.US,D,20220214,000000,23.15,23.15,22.83,22.93,1942,0
+WCBR.US,D,20220215,000000,23.09,23.56,23.09,23.56,4647,0
+WCBR.US,D,20220216,000000,23.54,23.54,22.9,23.2386,18868,0
+WCBR.US,D,20220217,000000,22.89,22.89,21.84,21.9342,20497,0
+WCBR.US,D,20220218,000000,21.88,21.889,21.31,21.33,13730,0
+WCBR.US,D,20220222,000000,21.14,21.6726,21.14,21.38,8781,0
+WCBR.US,D,20220223,000000,21.83,21.83,20.691,20.76,13448,0
+WCBR.US,D,20220224,000000,20.02,22.629,19.94,22.5313,127293,0
+WCBR.US,D,20220225,000000,22.86,22.86,21.88,22.83,18910,0
+WCBR.US,D,20220228,000000,23.14,23.89,22.9,23.72,97217,0
+WCBR.US,D,20220301,000000,23.99,24.42,23.64,23.84,63215,0
+WCBR.US,D,20220302,000000,24.02,24.23,23.32,24.23,68732,0
+WCBR.US,D,20220303,000000,24.52,24.52,23.133,23.29,48316,0
+WCBR.US,D,20220304,000000,23.27,23.56,22.57,22.7269,35675,0
+WCBR.US,D,20220307,000000,22.869,22.97,21.83,21.8606,15155,0
+WCBR.US,D,20220308,000000,22.07,22.07,21.28,21.62,38290,0
+WCBR.US,D,20220309,000000,22.41,22.57,21.8975,22.4773,14149,0
+WCBR.US,D,20220310,000000,22.17,22.3572,22.0469,22.2902,21435,0
+WCBR.US,D,20220311,000000,22.5,22.5,21.41,21.44,20963,0
+WCBR.US,D,20220314,000000,21.3,21.3,20.23,20.45,32171,0
+WCBR.US,D,20220315,000000,20.46,20.87,20.445,20.87,7035,0
+WCBR.US,D,20220316,000000,21.38,21.785,20.78,21.6825,18578,0
+WCBR.US,D,20220317,000000,21.36,22.58,21.36,22.5085,18207,0
+WCBR.US,D,20220318,000000,22.2,23.44,22.2,23.2844,15535,0
+WCBR.US,D,20220321,000000,23.215,23.52,22.91,23.3138,23915,0
+WCBR.US,D,20220322,000000,23.5,24.5,23.4,24.3783,40958,0
+WCBR.US,D,20220323,000000,24.15,25.01,24.13,24.51,145087,0
+WCBR.US,D,20220324,000000,24.25,24.89,23.96,24.89,19966,0
+WCBR.US,D,20220325,000000,24.71,24.71,23.8842,24.4,111123,0
+WCBR.US,D,20220328,000000,24.4,24.6452,24.24,24.6452,5940,0
+WCBR.US,D,20220329,000000,25,25.5,24.63,25.5,29290,0
+WCBR.US,D,20220330,000000,25.2,25.33,24.7,24.775,27668,0
+WCBR.US,D,20220331,000000,24.99,25.11,24.64,24.77,14444,0
+WCBR.US,D,20220401,000000,25.03,25.145,24.7,24.7537,20790,0
+WCBR.US,D,20220404,000000,25.25,25.6,25.25,25.6,27153,0
+WCBR.US,D,20220405,000000,25.35,25.35,24.521,24.62,13788,0
+WCBR.US,D,20220406,000000,24.13,24.31,23.66,23.93,30837,0
+WCBR.US,D,20220407,000000,23.96,24.2736,23.76,23.9615,6023,0
+WCBR.US,D,20220408,000000,24.22,24.22,23.7,23.72,5729,0
+WCBR.US,D,20220411,000000,23.56,24.63,23.56,24.4384,5733,0
+WCBR.US,D,20220412,000000,24.77,25.35,24.445,24.6,18050,0
+WCBR.US,D,20220413,000000,24.44,25.62,24.44,25.4848,13247,0
+WCBR.US,D,20220414,000000,25.64,25.64,24.7759,24.7759,6887,0
+WCBR.US,D,20220418,000000,24.65,24.65,23.94,24.13,12722,0
+WCBR.US,D,20220419,000000,23.99,25.0325,23.99,24.93,7628,0
+WCBR.US,D,20220420,000000,25.05,25.05,24.26,24.4,68372,0
+WCBR.US,D,20220421,000000,24.6,25,23.351,23.4101,10414,0
+WCBR.US,D,20220422,000000,23.45,23.55,22.78,22.85,11346,0
+WCBR.US,D,20220425,000000,22.59,23.7,22.59,23.68,8091,0
+WCBR.US,D,20220426,000000,23.45,23.45,22.75,22.7748,8777,0
+WCBR.US,D,20220427,000000,22.95,23.24,22.6,22.6209,6567,0
+WCBR.US,D,20220428,000000,22.81,23.35,22.48,23.21,6795,0
+WCBR.US,D,20220429,000000,23.01,23.52,22.21,22.24,16597,0
+WCBR.US,D,20220502,000000,22.1,22.75,22.1,22.695,13856,0
+WCBR.US,D,20220503,000000,22.56,22.63,22.12,22.2638,4274,0
+WCBR.US,D,20220504,000000,22.09,22.4973,21.2,22.41,43952,0
+WCBR.US,D,20220505,000000,22.12,22.19,20.65,20.881,16150,0
+WCBR.US,D,20220506,000000,20.47,20.56,19.5501,19.6749,29573,0
+WCBR.US,D,20220509,000000,19.19,19.19,17.87,17.87,20556,0
+WCBR.US,D,20220510,000000,18.26,18.54,17.43,17.85,97861,0
+WCBR.US,D,20220511,000000,17.78,18.16,17.2751,17.2751,11255,0
+WCBR.US,D,20220512,000000,16.97,17.98,16.81,17.7699,107324,0
+WCBR.US,D,20220513,000000,17.87,19.12,17.87,18.9,13161,0
+WCBR.US,D,20220516,000000,18.77,18.9113,18.16,18.18,14462,0
+WCBR.US,D,20220517,000000,18.72,18.72,17.818,18.24,311113,0
+WCBR.US,D,20220518,000000,18,18.035,17.351,17.44,31264,0
+WCBR.US,D,20220519,000000,17.17,18.32,17.17,18.0806,36090,0
+WCBR.US,D,20220520,000000,18.6,18.81,17.8711,18.35,12985,0
+WCBR.US,D,20220523,000000,18.49,18.5899,18.278,18.57,21192,0
+WCBR.US,D,20220524,000000,18.24,18.24,17.725,17.8371,8497,0
+WCBR.US,D,20220525,000000,17.82,18.43,17.7807,18.2,29461,0
+WCBR.US,D,20220526,000000,18.27,18.95,18.27,18.7603,11588,0
+WCBR.US,D,20220527,000000,18.87,19.531,18.87,19.53,15947,0
+WCBR.US,D,20220531,000000,19.51,19.52,18.91,19.05,17983,0
+WCBR.US,D,20220601,000000,19.2,19.405,18.86,18.98,20335,0
+WCBR.US,D,20220602,000000,18.99,19.998,18.93,19.87,8702,0
+WCBR.US,D,20220603,000000,19.48,19.48,19.21,19.32,7980,0
+WCBR.US,D,20220606,000000,19.63,19.63,19.08,19.2373,7585,0
+WCBR.US,D,20220607,000000,18.975,19.6952,18.975,19.6952,4914,0
+WCBR.US,D,20220608,000000,19.77,19.78,19.5601,19.5768,3462,0
+WCBR.US,D,20220609,000000,19.36,19.63,19.1,19.105,8278,0
+WCBR.US,D,20220610,000000,18.81,18.81,18.18,18.29,29375,0
+WCBR.US,D,20220613,000000,17.56,17.71,17.05,17.094,30453,0
+WCBR.US,D,20220614,000000,17.21,17.2799,16.94,16.9611,12486,0
+WCBR.US,D,20220615,000000,17.18,17.7,17.13,17.4993,8318,0
+WCBR.US,D,20220616,000000,16.96,17.0057,16.58,16.7294,11025,0
+WCBR.US,D,20220617,000000,16.94,17.44,16.94,17.3396,9692,0
+WCBR.US,D,20220621,000000,17.55,18.055,17.55,17.81,6683,0
+WCBR.US,D,20220622,000000,17.52,18.13,17.52,17.8534,17703,0
+WCBR.US,D,20220623,000000,17.84,18.5723,17.84,18.5723,3030,0
+WCBR.US,D,20220624,000000,18.78,19.32,18.78,19.3194,7388,0
+WCBR.US,D,20220627,000000,19.32,19.32,18.93,18.94,6733,0
+WCBR.US,D,20220628,000000,18.87,18.88,18.22,18.2904,8270,0
+WCBR.US,D,20220629,000000,18.19,18.3277,18.0551,18.3075,33499,0
+WCBR.US,D,20220630,000000,18.01,18.03,17.47,17.78,36253,0
+WCBR.US,D,20220701,000000,17.81,18.28,17.74,18.2501,3270,0
+WCBR.US,D,20220705,000000,18.03,19.06,17.87,19.04,10463,0
+WCBR.US,D,20220706,000000,19.12,19.23,19.03,19.12,9655,0
+WCBR.US,D,20220707,000000,19.04,19.7,19.04,19.65,9190,0
+WCBR.US,D,20220708,000000,19.32,19.7532,19.32,19.55,9994,0
+WCBR.US,D,20220711,000000,19.35,19.35,18.94,19.0463,6078,0
+WCBR.US,D,20220712,000000,19.37,19.37,18.14,18.27,8276,0
+WCBR.US,D,20220713,000000,17.9,18.3324,17.835,18.12,7866,0
+WCBR.US,D,20220714,000000,17.83,17.832,17.731,17.81,4605,0
+WCBR.US,D,20220715,000000,18.06,18.21,17.9513,18.1852,10726,0
+WCBR.US,D,20220718,000000,18.5,18.6934,18.26,18.26,3961,0
+WCBR.US,D,20220719,000000,18.53,18.5569,18.161,18.5569,2705,0
+WCBR.US,D,20220720,000000,18.92,19.26,18.9,19.185,15926,0
+WCBR.US,D,20220721,000000,19.31,19.5564,19.05,19.5564,2806,0
+WCBR.US,D,20220722,000000,19.495,19.6,18.951,19.05,3208,0
+WCBR.US,D,20220725,000000,19.04,19.04,18.6401,18.7709,7276,0
+WCBR.US,D,20220726,000000,18.67,18.67,17.76,17.9,5604,0
+WCBR.US,D,20220727,000000,18.12,18.2804,17.8949,18.2484,4762,0
+WCBR.US,D,20220728,000000,18.21,18.51,18.03,18.4559,5324,0
+WCBR.US,D,20220729,000000,18.77,18.77,18.33,18.66,16393,0
+WCBR.US,D,20220801,000000,18.51,18.9001,18.31,18.6835,18710,0
+WCBR.US,D,20220802,000000,18.96,19.19,18.896,19.0328,13523,0
+WCBR.US,D,20220803,000000,19.67,20.44,19.59,20.4215,25664,0
+WCBR.US,D,20220804,000000,20.11,20.11,19.625,19.88,8947,0
+WCBR.US,D,20220805,000000,19.8,20.105,19.68,20.105,12080,0
+WCBR.US,D,20220808,000000,20.5691,20.5691,20.2374,20.2374,2711,0
+WCBR.US,D,20220809,000000,20.16,20.21,19.835,19.9912,3259,0
+WCBR.US,D,20220810,000000,20.59,20.89,20.59,20.8847,6901,0
+WCBR.US,D,20220811,000000,21.17,21.2298,20.49,20.5603,15455,0
+WCBR.US,D,20220812,000000,20.6,20.805,20.52,20.805,12976,0
+WCBR.US,D,20220815,000000,20.68,21.0793,20.64,21.0534,7183,0
+WCBR.US,D,20220816,000000,21,21.11,20.64,21.085,18483,0
+WCBR.US,D,20220817,000000,20.83,20.83,20.49,20.6414,4694,0
+WCBR.US,D,20220818,000000,20.57,20.71,20.5215,20.6333,5475,0
+WCBR.US,D,20220819,000000,20.46,20.46,19.95,20.0649,6121,0
+WCBR.US,D,20220822,000000,19.51,19.704,19.5,19.6281,10049,0
+WCBR.US,D,20220823,000000,19.94,20.21,19.89,20.01,5423,0
+WCBR.US,D,20220824,000000,20.06,20.2945,20.045,20.1521,11040,0
+WCBR.US,D,20220825,000000,20.21,20.42,20.2,20.3891,4931,0
+WCBR.US,D,20220826,000000,20.4,20.44,19.87,19.8922,5525,0
+WCBR.US,D,20220829,000000,19.62,19.76,19.62,19.6826,1916,0
+WCBR.US,D,20220830,000000,19.99,20,19.4501,19.6369,11009,0
+WCBR.US,D,20220831,000000,19.9501,20.0073,19.3339,19.72,14751,0
+WCBR.US,D,20220901,000000,19.06,19.2,18.0673,18.35,26784,0
+WCBR.US,D,20220902,000000,18.68,18.69,18.24,18.2729,16431,0
+WCBR.US,D,20220906,000000,18.3,18.3,18.1495,18.1495,4460,0
+WCBR.US,D,20220907,000000,18.21,18.528,18.21,18.528,7163,0
+WCBR.US,D,20220908,000000,18.03,18.4398,18,18.38,17364,0
+WCBR.US,D,20220909,000000,18.66,19.33,18.636,19.32,5486,0
+WCBR.US,D,20220912,000000,19.5201,19.7019,19.4,19.7019,13569,0
+WCBR.US,D,20220913,000000,18.94,18.949,18.7,18.7887,6187,0
+WCBR.US,D,20220914,000000,18.8969,18.902,18.59,18.902,565,0
+WCBR.US,D,20220915,000000,18.91,19.17,18.62,19.17,2607,0
+WCBR.US,D,20220916,000000,18.18,18.34,17.8499,18.16,8563,0
+WCBR.US,D,20220919,000000,18,18.2584,17.87,18.2584,1988,0
+WCBR.US,D,20220920,000000,18.04,18.04,17.905,17.9407,2168,0
+WCBR.US,D,20220921,000000,18.07,18.16,17.7418,17.75,1866,0
+WCBR.US,D,20220922,000000,17.61,17.61,16.96,16.96,33582,0
+WCBR.US,D,20220923,000000,16.73,16.81,16.475,16.67,14689,0
+WCBR.US,D,20220926,000000,16.94,17.04,16.61,16.61,5480,0
+WCBR.US,D,20220927,000000,16.89,17.18,16.661,16.84,2261,0
+WCBR.US,D,20220928,000000,16.76,17.34,16.76,17.04,9442,0
+WCBR.US,D,20220929,000000,16.76,16.9495,16.7088,16.91,9714,0
+WCBR.US,D,20220930,000000,17.02,17.4507,16.94,16.9434,20591,0
+WCBR.US,D,20221003,000000,16.9,17.2909,16.77,17,7208,0
+WCBR.US,D,20221004,000000,17.48,18.01,17.48,17.9027,11021,0
+WCBR.US,D,20221005,000000,17.54,17.98,17.4,17.86,15551,0
+WCBR.US,D,20221006,000000,18.13,18.13,17.88,17.91,11128,0
+WCBR.US,D,20221007,000000,17.33,17.41,16.95,17.01,16426,0
+WCBR.US,D,20221010,000000,16.96,16.96,16.08,16.16,11517,0
+WCBR.US,D,20221011,000000,16.14,16.27,15.87,16.14,9684,0
+WCBR.US,D,20221012,000000,16.05,16.05,15.62,15.9439,10571,0
+WCBR.US,D,20221013,000000,15.42,16.07,15.22,16.03,12600,0
+WCBR.US,D,20221014,000000,16.2,16.2,15.4928,15.4928,10803,0
+WCBR.US,D,20221017,000000,15.91,16.53,15.91,16.4485,44122,0
+WCBR.US,D,20221018,000000,17.13,17.13,16.58,16.8038,23725,0
+WCBR.US,D,20221019,000000,16.63,16.66,16.36,16.39,10110,0
+WCBR.US,D,20221020,000000,16.41,17.0999,16.41,16.69,3570,0
+WCBR.US,D,20221021,000000,16.42,16.78,16.19,16.78,10430,0
+WCBR.US,D,20221024,000000,16.96,16.96,16.5,16.77,10610,0
+WCBR.US,D,20221025,000000,16.77,17.55,16.77,17.55,8030,0
+WCBR.US,D,20221026,000000,17.1,17.8961,17.03,17.3046,51255,0
+WCBR.US,D,20221027,000000,17.24,17.7,17.24,17.44,6942,0
+WCBR.US,D,20221028,000000,17.25,17.4928,17.02,17.4928,8282,0
+WCBR.US,D,20221031,000000,17.26,17.55,17.26,17.41,20166,0
+WCBR.US,D,20221101,000000,17.75,17.75,16.93,16.93,17319,0
+WCBR.US,D,20221102,000000,16.87,16.87,16.0239,16.03,4814,0
+WCBR.US,D,20221103,000000,15.83,15.83,15.25,15.3798,12521,0
+WCBR.US,D,20221104,000000,15.6,15.6,14.4319,14.69,35817,0
+WCBR.US,D,20221107,000000,15.09,15.09,14.4501,14.6,15889,0
+WCBR.US,D,20221108,000000,14.73,15.35,14.59,15.11,22133,0
+WCBR.US,D,20221109,000000,14.97,14.97,14.56,14.5886,17730,0
+WCBR.US,D,20221110,000000,15.5299,16.24,15.28,16.1819,21161,0
+WCBR.US,D,20221111,000000,16.15,17.035,16.141,16.94,10351,0
+WCBR.US,D,20221114,000000,16.6,16.8,16.43,16.51,22232,0
+WCBR.US,D,20221115,000000,17.1,17.37,17.1,17.1454,14846,0
+WCBR.US,D,20221116,000000,16.75,16.75,16.48,16.48,5822,0
+WCBR.US,D,20221117,000000,16.23,16.23,15.88,15.9634,8949,0
+WCBR.US,D,20221118,000000,16.25,16.25,15.8056,15.9099,7186,0
+WCBR.US,D,20221121,000000,15.75,15.8,15.61,15.71,13187,0
+WCBR.US,D,20221122,000000,15.68,15.6801,15.39,15.62,9522,0
+WCBR.US,D,20221123,000000,15.57,16.17,15.55,16.1275,10175,0
+WCBR.US,D,20221125,000000,15.9799,16.12,15.9799,16.066,4740,0
+WCBR.US,D,20221128,000000,15.97,16.0764,15.75,15.75,4186,0
+WCBR.US,D,20221129,000000,15.74,15.92,15.7,15.7,14196,0
+WCBR.US,D,20221130,000000,15.57,16.02,15.23,15.99,43334,0
+WCBR.US,D,20221201,000000,16.35,16.83,16.35,16.71,50223,0
+WCBR.US,D,20221202,000000,16.38,16.46,16.17,16.3674,9660,0
+WCBR.US,D,20221205,000000,16.3,16.3,15.58,15.73,8529,0
+WCBR.US,D,20221206,000000,15.66,15.66,15.32,15.44,13683,0
+WCBR.US,D,20221207,000000,15.31,15.57,15,15,10515,0
+WCBR.US,D,20221208,000000,15.02,16,15.02,15.98,20158,0
+WCBR.US,D,20221209,000000,15.7,16.13,15.7,15.82,7407,0
+WCBR.US,D,20221212,000000,15.81,16.4392,15.81,16.4392,8271,0
+WCBR.US,D,20221213,000000,17.06,17.28,16.45,16.6462,70750,0
+WCBR.US,D,20221214,000000,16.69,16.89,16.4919,16.595,40717,0
+WCBR.US,D,20221215,000000,16.32,16.32,15.84,15.85,6235,0
+WCBR.US,D,20221216,000000,15.79,15.91,15.6,15.7888,7988,0
+WCBR.US,D,20221219,000000,15.76,15.76,15.295,15.295,13322,0
+WCBR.US,D,20221220,000000,15.29,15.4499,15.18,15.415,9084,0
+WCBR.US,D,20221221,000000,15.25,15.515,15.0017,15.35,19371,0
+WCBR.US,D,20221222,000000,15.08,15.1008,14.85,15.1008,9952,0
+WCBR.US,D,20221223,000000,14.87,14.9999,14.85,14.985,5121,0
+WCBR.US,D,20221227,000000,14.86,14.92,14.6,14.6,30597,0
+WCBR.US,D,20221228,000000,14.72,14.72,14.54,14.5887,12531,0
+WCBR.US,D,20221229,000000,14.75,15.26,14.75,15.2352,14452,0
+WCBR.US,D,20221230,000000,15.08,15.2254,15.03,15.2254,18810,0
+WCBR.US,D,20230103,000000,15.32,15.57,14.9999,15.085,6843,0
+WCBR.US,D,20230104,000000,15.22,15.3101,15.02,15.1958,5605,0
+WCBR.US,D,20230105,000000,14.8,14.8,14.4,14.4494,11104,0
+WCBR.US,D,20230106,000000,14.4,14.6,14.16,14.5953,8352,0
+WCBR.US,D,20230109,000000,14.8,15.24,14.76,14.9239,14861,0
+WCBR.US,D,20230110,000000,15,15.02,14.8,15.01,9917,0
+WCBR.US,D,20230111,000000,14.96,15.1108,14.88,15.1108,10390,0
+WCBR.US,D,20230112,000000,14.9,15.1,14.685,15.05,7546,0
+WCBR.US,D,20230113,000000,14.94,15.32,14.94,15.32,5992,0
+WCBR.US,D,20230117,000000,15.24,15.635,15,15.52,13199,0
+WCBR.US,D,20230118,000000,15.61,15.995,15.2868,15.2868,14813,0
+WCBR.US,D,20230119,000000,15.16,15.22,15,15.1092,5964,0
+WCBR.US,D,20230120,000000,15.25,15.68,15.25,15.6576,8176,0
+WCBR.US,D,20230123,000000,15.62,16.13,15.56,16.13,9840,0
+WCBR.US,D,20230124,000000,15.94,16.34,15.94,15.94,5969,0
+WCBR.US,D,20230125,000000,15.87,16.1023,15.52,16.05,6818,0
+WCBR.US,D,20230126,000000,16.25,16.62,16.1303,16.62,13957,0
+WCBR.US,D,20230127,000000,16.47,16.97,16.47,16.79,8057,0
+WCBR.US,D,20230130,000000,16.63,16.63,16.27,16.3524,10430,0
+WCBR.US,D,20230131,000000,16.3718,16.68,16.3718,16.67,6507,0
+WCBR.US,D,20230201,000000,16.77,17.55,16.7,17.55,9025,0
+WCBR.US,D,20230202,000000,17.86,18.4123,17.86,18.37,18506,0
+WCBR.US,D,20230203,000000,17.7,18.115,17.6,17.61,34750,0
+WCBR.US,D,20230206,000000,17.25,17.62,17.19,17.2228,11905,0
+WCBR.US,D,20230207,000000,17.18,17.7249,17.04,17.7249,6703,0
+WCBR.US,D,20230208,000000,17.82,18.064,17.75,17.75,8178,0
+WCBR.US,D,20230209,000000,18.16,18.1839,17.65,17.68,14495,0
+WCBR.US,D,20230210,000000,17.5,17.5,17.15,17.37,61946,0
+WCBR.US,D,20230213,000000,17.37,18.0269,17.37,17.87,8255,0
+WCBR.US,D,20230214,000000,17.77,18.3324,17.77,18.24,10864,0
+WCBR.US,D,20230215,000000,18.25,18.6599,18.22,18.5886,12179,0
+WCBR.US,D,20230216,000000,18.24,18.5,18.18,18.18,13806,0
+WCBR.US,D,20230217,000000,18.07,18.07,17.78,17.94,6518,0
+WCBR.US,D,20230221,000000,17.8039,17.818,17.48,17.54,10645,0
+WCBR.US,D,20230222,000000,17.7,17.999,17.7,17.87,12157,0
+WCBR.US,D,20230223,000000,18.02,18.02,17.535,17.8781,12152,0
+WCBR.US,D,20230224,000000,17.46,17.62,17.35,17.4509,9997,0
+WCBR.US,D,20230227,000000,17.55,17.69,17.5,17.5,9332,0
+WCBR.US,D,20230228,000000,17.56,17.6403,17.53,17.53,2007,0
+WCBR.US,D,20230301,000000,17.6,17.625,17.41,17.41,4121,0
+WCBR.US,D,20230302,000000,17.412,17.7,17.412,17.7,2046,0
+WCBR.US,D,20230303,000000,17.84,18.255,17.84,18.22,10936,0
+WCBR.US,D,20230306,000000,18.36,18.4401,18.15,18.15,6330,0
+WCBR.US,D,20230307,000000,18.29,18.2926,18.01,18.01,5912,0
+WCBR.US,D,20230308,000000,18.1,18.1639,17.9,18.0102,8266,0
+WCBR.US,D,20230309,000000,18.03,18.05,17.3292,17.3292,9103,0
+WCBR.US,D,20230310,000000,17.3,17.3,16.71,16.7713,10934,0
+WCBR.US,D,20230313,000000,16.6,17.05,16.6,16.8468,6694,0
+WCBR.US,D,20230314,000000,17.15,17.1774,17.02,17.1774,8540,0
+WCBR.US,D,20230315,000000,16.85,17.237,16.85,17.237,8953,0
+WCBR.US,D,20230316,000000,17.24,17.65,17.14,17.58,6979,0
+WCBR.US,D,20230317,000000,17.55,17.59,17.3683,17.3683,4986,0
+WCBR.US,D,20230320,000000,17.1813,17.425,17.1813,17.4053,7877,0
+WCBR.US,D,20230321,000000,17.6,17.88,17.6,17.8152,6454,0
+WCBR.US,D,20230322,000000,17.67,17.72,17.32,17.3324,2392,0
+WCBR.US,D,20230323,000000,17.6038,17.79,17.5,17.6856,5530,0
+WCBR.US,D,20230324,000000,17.62,17.6299,17.37,17.4607,6889,0
+WCBR.US,D,20230327,000000,17.69,17.69,17.5,17.6012,4994,0
+WCBR.US,D,20230328,000000,17.53,17.6226,17.43,17.48,6975,0
+WCBR.US,D,20230329,000000,17.6,17.625,17.5487,17.6111,3026,0
+WCBR.US,D,20230330,000000,17.8635,17.8635,17.7551,17.7551,770,0
+WCBR.US,D,20230331,000000,17.8335,18.4178,17.8335,18.4,13597,0
+WCBR.US,D,20230403,000000,18.13,18.22,18.01,18.0937,3234,0
+WCBR.US,D,20230404,000000,18.1036,18.1695,18.1036,18.11,5822,0
+WCBR.US,D,20230405,000000,17.87,17.99,17.37,17.536,6654,0
+WCBR.US,D,20230406,000000,17.49,17.69,17.34,17.69,3854,0
+WCBR.US,D,20230410,000000,17.33,17.645,17.33,17.637,3316,0
+WCBR.US,D,20230411,000000,17.67,17.86,17.6199,17.7234,2082,0
+WCBR.US,D,20230412,000000,18,18,17.82,17.8272,6786,0
+WCBR.US,D,20230413,000000,18.2,18.2305,18.1453,18.1453,3288,0
+WCBR.US,D,20230414,000000,18.06,18.15,17.8523,18.05,4717,0
+WCBR.US,D,20230417,000000,17.86,18.2327,17.86,18.2327,2798,0
+WCBR.US,D,20230418,000000,18.48,18.5,18.2501,18.314,5318,0
+WCBR.US,D,20230419,000000,18.21,18.21,18.1007,18.1228,1019,0
+WCBR.US,D,20230420,000000,17.96,18.035,17.9001,17.99,3580,0
+WCBR.US,D,20230421,000000,18.2112,18.2112,18.1462,18.1502,2080,0
+WCBR.US,D,20230424,000000,18.07,18.07,17.7101,17.8297,8284,0
+WCBR.US,D,20230425,000000,17.52,17.52,16.8873,16.8873,21252,0
+WCBR.US,D,20230426,000000,17.3,17.4197,17.08,17.15,11019,0
+WCBR.US,D,20230427,000000,17.242,17.345,17.12,17.2881,12093,0
+WCBR.US,D,20230428,000000,16.86,16.9287,16.69,16.83,7520,0
+WCBR.US,D,20230501,000000,16.67,16.69,16.57,16.68,8099,0
+WCBR.US,D,20230502,000000,16.48,16.8497,16.35,16.38,17146,0
+WCBR.US,D,20230503,000000,16.47,16.47,16.2856,16.311,9261,0
+WCBR.US,D,20230504,000000,16.47,16.5499,16.47,16.4763,3768,0
+WCBR.US,D,20230505,000000,16.73,17.0096,16.73,16.9314,6626,0
+WCBR.US,D,20230508,000000,17.1,17.4301,17.1,17.4301,8807,0
+WCBR.US,D,20230509,000000,17.42,17.535,17.39,17.39,1275,0
+WCBR.US,D,20230510,000000,17.855,17.9789,17.84,17.92,3551,0
+WCBR.US,D,20230511,000000,17.83,17.915,17.74,17.894,2616,0
+WCBR.US,D,20230512,000000,17.85,17.85,17.58,17.72,1916,0
+WCBR.US,D,20230515,000000,17.821,18.075,17.82,18.075,5759,0
+WCBR.US,D,20230516,000000,17.9,17.98,17.9,17.915,3460,0
+WCBR.US,D,20230517,000000,17.96,18.2601,17.96,18.245,5235,0
+WCBR.US,D,20230518,000000,18.25,18.5902,18.25,18.5902,5546,0
+WCBR.US,D,20230519,000000,18.68,18.68,18.5,18.56,10975,0
+WCBR.US,D,20230522,000000,18.34,18.88,18.34,18.75,7267,0
+WCBR.US,D,20230523,000000,18.86,18.9,18.58,18.58,3825,0
+WCBR.US,D,20230524,000000,18.69,18.96,18.65,18.88,5827,0
+WCBR.US,D,20230525,000000,19.19,19.19,18.89,18.96,8729,0
+WCBR.US,D,20230526,000000,18.75,19.6481,18.75,19.35,21364,0
+WCBR.US,D,20230530,000000,19.83,19.91,19.4964,19.61,17092,0
+WCBR.US,D,20230531,000000,19.66,19.96,19.55,19.9,25984,0
+WCBR.US,D,20230601,000000,19.53,19.889,19.09,19.72,52904,0
+WCBR.US,D,20230602,000000,19.57,19.7,19.35,19.4493,104968,0
+WCBR.US,D,20230605,000000,19.39,19.4856,19.25,19.43,6589,0
+WCBR.US,D,20230606,000000,19.4566,19.7493,19.4566,19.6723,6473,0
+WCBR.US,D,20230607,000000,19.69,19.725,19.03,19.07,8585,0
+WCBR.US,D,20230608,000000,18.99,19.1448,18.965,19.05,10905,0
+WCBR.US,D,20230609,000000,19.15,19.29,18.9238,19.0096,6039,0
+WCBR.US,D,20230612,000000,19.19,19.34,19.13,19.3279,4501,0
+WCBR.US,D,20230613,000000,19.62,19.78,19.47,19.78,11607,0
+WCBR.US,D,20230614,000000,19.69,19.8372,19.6,19.7362,10462,0
+WCBR.US,D,20230615,000000,19.68,20.128,19.58,20.0787,15530,0
+WCBR.US,D,20230616,000000,20.39,20.39,19.77,19.86,10202,0
+WCBR.US,D,20230620,000000,19.82,19.82,19.2501,19.49,21437,0
+WCBR.US,D,20230621,000000,19.33,19.33,18.8001,19.02,16283,0
+WCBR.US,D,20230622,000000,18.83,19.2209,18.83,19.2,6151,0
+WCBR.US,D,20230623,000000,18.79,18.9386,18.77,18.85,5549,0
+WCBR.US,D,20230626,000000,18.9,18.96,18.72,18.74,3858,0
+WCBR.US,D,20230627,000000,18.68,19.13,18.68,19.06,11391,0
+WCBR.US,D,20230628,000000,18.93,19.36,18.93,19.24,5589,0
+WCBR.US,D,20230629,000000,19.2,19.22,19.0912,19.22,2330,0
+WCBR.US,D,20230630,000000,19.35,19.6,19.29,19.37,10779,0
+WCBR.US,D,20230703,000000,19.2538,19.4,19.2538,19.3371,3640,0
+WCBR.US,D,20230705,000000,19.11,19.32,19.11,19.2956,6495,0
+WCBR.US,D,20230706,000000,18.92,19.04,18.65,18.88,25154,0
+WCBR.US,D,20230707,000000,19.07,19.08,18.905,18.95,11898,0
+WCBR.US,D,20230710,000000,18.901,19.48,18.901,19.48,5048,0
+WCBR.US,D,20230711,000000,19.48,19.6796,19.4,19.66,12006,0
+WCBR.US,D,20230712,000000,19.58,19.61,19.2535,19.4,7136,0
+WCBR.US,D,20230713,000000,19.6,19.92,19.6,19.92,6372,0
+WCBR.US,D,20230714,000000,20.05,20.05,19.58,19.72,13183,0
+WCBR.US,D,20230717,000000,19.61,20.15,19.61,20.06,5503,0
+WCBR.US,D,20230718,000000,20.26,20.39,20.0415,20.39,8853,0
+WCBR.US,D,20230719,000000,20.59,20.781,20.31,20.5,30119,0
+WCBR.US,D,20230720,000000,20.4,20.4,19.7,19.77,7780,0
+WCBR.US,D,20230721,000000,20.02,20.02,19.72,19.82,8468,0
+WCBR.US,D,20230724,000000,19.77,19.82,19.6,19.82,7624,0
+WCBR.US,D,20230725,000000,20.05,20.1782,20,20.035,6502,0
+WCBR.US,D,20230726,000000,19.97,20.2,19.97,20.19,6234,0
+WCBR.US,D,20230727,000000,20.62,20.62,19.92,20,10573,0
+WCBR.US,D,20230728,000000,20.17,20.41,20.17,20.2802,6870,0
+WCBR.US,D,20230731,000000,20.46,20.77,20.38,20.77,9773,0
+WCBR.US,D,20230801,000000,20.77,20.89,20.5,20.87,14870,0
+WCBR.US,D,20230802,000000,20.79,20.79,19.5901,19.79,14130,0
+WCBR.US,D,20230803,000000,19.9,20.11,19.791,20.0944,9938,0
+WCBR.US,D,20230804,000000,19.96,20,19.64,19.78,10127,0
+WCBR.US,D,20230807,000000,19.77,19.84,19.4412,19.74,7268,0
+WCBR.US,D,20230808,000000,19.01,19.145,18.78,19.145,14207,0
+WCBR.US,D,20230809,000000,19.36,19.375,19.11,19.28,5375,0
+WCBR.US,D,20230810,000000,19.4,19.6,19.3999,19.406,2568,0
+WCBR.US,D,20230811,000000,19.4357,19.5496,19.4,19.54,5196,0
+WCBR.US,D,20230814,000000,19.64,19.64,19.54,19.64,2619,0
+WCBR.US,D,20230815,000000,19.43,19.509,19.3503,19.3503,2606,0
+WCBR.US,D,20230816,000000,19.251,19.251,19.2,19.2,2206,0
+WCBR.US,D,20230817,000000,19.23,19.23,18.7332,18.8,1871,0
+WCBR.US,D,20230818,000000,18.44,18.94,18.43,18.94,4202,0
+WCBR.US,D,20230821,000000,19.01,19.45,19.01,19.4018,6681,0
+WCBR.US,D,20230822,000000,19.295,19.4236,19.2501,19.42,3923,0
+WCBR.US,D,20230823,000000,19.625,19.86,19.625,19.86,3554,0
+WCBR.US,D,20230824,000000,20,20,19.32,19.32,7738,0
+WCBR.US,D,20230825,000000,19.32,19.8243,19.32,19.8169,2468,0
+WCBR.US,D,20230828,000000,19.94,19.9449,19.75,19.7734,1697,0
+WCBR.US,D,20230829,000000,19.8,20.14,19.65,20.0467,9032,0
+WCBR.US,D,20230830,000000,19.93,20.2651,19.9,20.2651,7084,0
+WCBR.US,D,20230831,000000,20.45,20.87,20.34,20.72,24228,0
+WCBR.US,D,20230901,000000,21.03,21.25,21.03,21.0828,10783,0
+WCBR.US,D,20230905,000000,20.88,21.1699,20.88,21.1431,5806,0
+WCBR.US,D,20230906,000000,21.11,21.19,20.9762,21.125,3356,0
+WCBR.US,D,20230907,000000,20.8,21.1,20.8,21.0538,6457,0
+WCBR.US,D,20230908,000000,21.19,21.25,21.08,21.0841,4526,0
+WCBR.US,D,20230911,000000,21.2,21.579,21.14,21.52,24030,0
+WCBR.US,D,20230912,000000,21.52,21.52,21.1821,21.1821,8723,0
+WCBR.US,D,20230913,000000,21.15,21.15,21.03,21.0556,6624,0
+WCBR.US,D,20230914,000000,21.04,21.1999,20.93,21.1024,8678,0
+WCBR.US,D,20230915,000000,21.12,21.12,20.571,20.6522,13889,0
+WCBR.US,D,20230918,000000,20.73,20.73,20.5,20.58,22820,0
+WCBR.US,D,20230919,000000,20.69,20.69,20.284,20.45,3286,0
+WCBR.US,D,20230920,000000,20.74,20.78,20.5,20.5,15549,0
+WCBR.US,D,20230921,000000,20.46,20.51,20.1099,20.17,15101,0
+WCBR.US,D,20230922,000000,20.36,20.36,20.22,20.2407,10481,0
+WCBR.US,D,20230925,000000,20.41,20.41,20.075,20.18,11142,0
+WCBR.US,D,20230926,000000,19.95,20.1634,19.81,19.9,13469,0
+WCBR.US,D,20230927,000000,19.85,20.18,19.85,20.155,6113,0
+WCBR.US,D,20230928,000000,20.39,20.4,19.99,20.3363,7851,0
+WCBR.US,D,20230929,000000,20.65,20.71,20.43,20.43,12058,0
+WCBR.US,D,20231002,000000,20.46,20.74,20.43,20.55,8014,0
+WCBR.US,D,20231003,000000,20.28,20.3208,19.8406,19.9107,9157,0
+WCBR.US,D,20231004,000000,19.81,19.986,19.8,19.88,13349,0
+WCBR.US,D,20231005,000000,19.84,19.8699,19.57,19.81,7017,0
+WCBR.US,D,20231006,000000,19.95,20.5892,19.94,20.57,11998,0
+WCBR.US,D,20231009,000000,20.78,20.78,20.2202,20.7,7527,0
+WCBR.US,D,20231010,000000,20.81,20.96,20.6001,20.72,8259,0
+WCBR.US,D,20231011,000000,20.77,20.9999,20.7,20.77,5309,0
+WCBR.US,D,20231012,000000,20.84,20.84,20.44,20.45,10303,0
+WCBR.US,D,20231013,000000,20.52,20.52,20.14,20.3,7309,0
+WCBR.US,D,20231016,000000,20.64,20.7699,20.46,20.76,12118,0
+WCBR.US,D,20231017,000000,20.52,20.991,20.52,20.88,9249,0
+WCBR.US,D,20231018,000000,20.98,20.98,20.64,20.64,10412,0
+WCBR.US,D,20231019,000000,20.71,20.82,20.46,20.4784,5481,0
+WCBR.US,D,20231020,000000,20.39,20.39,19.78,19.8555,3581,0
+WCBR.US,D,20231023,000000,19.44,19.92,19.44,19.6811,3130,0
+WCBR.US,D,20231024,000000,20.0901,20.16,19.9101,20.11,1919,0
+WCBR.US,D,20231025,000000,19.77,19.8399,19.335,19.37,17812,0
+WCBR.US,D,20231026,000000,19.23,19.41,19.0876,19.15,8459,0
+WCBR.US,D,20231027,000000,19.18,19.3,19.13,19.1481,6958,0
+WCBR.US,D,20231030,000000,19.23,19.23,19.0515,19.1388,3037,0
+WCBR.US,D,20231031,000000,19.18,19.56,19.18,19.49,2007,0
+WCBR.US,D,20231101,000000,19.46,19.48,19.21,19.4288,10652,0
+WCBR.US,D,20231102,000000,19.86,19.86,19.43,19.51,9656,0
+WCBR.US,D,20231103,000000,19.51,20.17,19.42,20.12,9222,0
+WCBR.US,D,20231106,000000,20,20,19.63,19.82,3859,0
+WCBR.US,D,20231107,000000,20.1,20.64,20.1,20.5,6952,0
+WCBR.US,D,20231108,000000,20.57,20.58,20.325,20.45,6394,0
+WCBR.US,D,20231109,000000,20.57,20.71,20.37,20.37,13099,0
+WCBR.US,D,20231110,000000,20.41,20.77,20.34,20.76,29905,0
+WCBR.US,D,20231113,000000,20.88,20.88,20.74,20.815,4043,0
+WCBR.US,D,20231114,000000,21,21.62,20.93,21.61,14263,0
+WCBR.US,D,20231115,000000,21.71,21.8093,21.48,21.48,9104,0
+WCBR.US,D,20231116,000000,21.24,21.41,21.1501,21.2903,5679,0
+WCBR.US,D,20231117,000000,21.32,21.65,21.32,21.64,10152,0
+WCBR.US,D,20231120,000000,21.73,21.9699,21.64,21.94,10123,0
+WCBR.US,D,20231121,000000,21.84,21.9299,21.701,21.88,7068,0
+WCBR.US,D,20231122,000000,22.17,22.17,21.914,21.9246,10096,0
+WCBR.US,D,20231124,000000,21.9,22.08,21.9,22.0566,1829,0
+WCBR.US,D,20231127,000000,22.06,22.44,22.01,22.11,13119,0
+WCBR.US,D,20231128,000000,22.08,22.37,22.03,22.24,14676,0
+WCBR.US,D,20231129,000000,22.5,22.99,22.5,22.95,28714,0
+WCBR.US,D,20231130,000000,23.27,23.27,22.55,22.7,27080,0
+WCBR.US,D,20231201,000000,22.95,23.65,22.95,23.625,16292,0
+WCBR.US,D,20231204,000000,23.75,23.79,23.4,23.74,20776,0
+WCBR.US,D,20231205,000000,23.84,23.84,23.6262,23.8308,13164,0
+WCBR.US,D,20231206,000000,24.12,24.351,23.78,23.78,19885,0
+WCBR.US,D,20231207,000000,24.34,24.34,23.6153,23.84,18550,0
+WCBR.US,D,20231208,000000,23.51,24,23.51,23.92,16138,0
+WCBR.US,D,20231211,000000,24.86,24.86,23.89,24.22,28151,0
+WCBR.US,D,20231212,000000,24.58,24.58,23.96,24.43,19065,0
+WCBR.US,D,20231213,000000,24.57,24.7993,24.26,24.78,15896,0
+WCBR.US,D,20231214,000000,24.98,25.32,24.65,24.89,29975,0
+WCBR.US,D,20231215,000000,25,25.3084,24.9,25.14,29144,0
+WCBR.US,D,20231218,000000,25.23,25.3599,25.09,25.24,83636,0
+WCBR.US,D,20231219,000000,25.41,25.61,25.4,25.56,43706,0
+WCBR.US,D,20231220,000000,25.39,25.636,25.09,25.09,46761,0
+WCBR.US,D,20231221,000000,25.7,25.7,25.15,25.4839,19264,0
+WCBR.US,D,20231222,000000,25.76,25.76,25.43,25.6,25166,0
+WCBR.US,D,20231226,000000,25.83,25.83,25.57,25.75,25251,0
+WCBR.US,D,20231227,000000,25.9,25.9,25.61,25.72,28457,0
+WCBR.US,D,20231228,000000,25.81,25.81,25.61,25.69,44378,0
+WCBR.US,D,20231229,000000,25.75,25.75,25.23,25.37,54477,0
+WCBR.US,D,20240102,000000,25.11,25.11,24.5,24.65,37009,0
+WCBR.US,D,20240103,000000,24.38,24.42,24.0931,24.12,29354,0
+WCBR.US,D,20240104,000000,24.14,24.14,23.915,23.98,21022,0
+WCBR.US,D,20240105,000000,23.96,24.12,23.86,23.91,29648,0
+WCBR.US,D,20240108,000000,24.11,24.6125,23.94,24.6,25135,0
+WCBR.US,D,20240109,000000,24.45,24.99,24.37,24.9,29797,0
+WCBR.US,D,20240110,000000,24.91,25.2823,24.86,25.23,81486,0
+WCBR.US,D,20240111,000000,25.53,25.54,25.08,25.49,61696,0
+WCBR.US,D,20240112,000000,25.68,25.8613,25.54,25.68,33760,0
+WCBR.US,D,20240116,000000,25.65,25.7791,25.3801,25.61,54894,0
+WCBR.US,D,20240117,000000,25.55,25.55,24.8642,25.4,57648,0
+WCBR.US,D,20240118,000000,25.61,25.6835,25.375,25.67,74130,0
+WCBR.US,D,20240119,000000,25.86,25.8657,25.48,25.86,60512,0
+WCBR.US,D,20240122,000000,26.39,26.6694,26.26,26.48,77964,0
+WCBR.US,D,20240123,000000,26.99,26.99,26.32,26.52,26582,0
+WCBR.US,D,20240124,000000,26.89,26.89,26.29,26.32,44346,0
+WCBR.US,D,20240125,000000,26.41,26.54,26,26.22,58907,0
+WCBR.US,D,20240126,000000,26.29,26.29,26.04,26.17,83626,0
+WCBR.US,D,20240129,000000,26.36,26.84,26.36,26.84,380256,0
+WCBR.US,D,20240130,000000,27.01,27.02,26.605,26.77,128597,0
+WCBR.US,D,20240131,000000,26.61,26.62,26.0533,26.07,107308,0
+WCBR.US,D,20240201,000000,26.62,26.72,26.06,26.47,138896,0
+WCBR.US,D,20240202,000000,26.46,26.8796,26.3678,26.81,140725,0
+WCBR.US,D,20240205,000000,26.87,26.99,25.95,26.34,135670,0
+WCBR.US,D,20240206,000000,26.33,26.63,26.085,26.56,111502,0
+WCBR.US,D,20240207,000000,27.02,27.219,26.85,27.14,226060,0
+WCBR.US,D,20240208,000000,27.35,27.6399,26.9,27.63,198614,0
+WCBR.US,D,20240209,000000,28.64,28.97,28.25,28.61,270387,0
+WCBR.US,D,20240212,000000,28.82,29.31,28.1827,28.3,419100,0
+WCBR.US,D,20240213,000000,27.79,27.939,27,27.6,169338,0
+WCBR.US,D,20240214,000000,28.07,28.16,27.7749,28.16,96687,0
+WCBR.US,D,20240215,000000,28.34,28.34,27.6276,27.85,116639,0
+WCBR.US,D,20240216,000000,27.93,27.93,27.175,27.32,118442,0
+WCBR.US,D,20240220,000000,27.27,27.27,26.481,26.9,180865,0
+WCBR.US,D,20240221,000000,25.51,25.51,24.93,25.2,249476,0
+WCBR.US,D,20240222,000000,25.95,26.0618,25.63,25.87,213203,0
+WCBR.US,D,20240223,000000,26.12,26.31,25.98,26.15,117053,0
+WCBR.US,D,20240226,000000,26.3,26.915,26.18,26.65,135903,0
+WCBR.US,D,20240227,000000,26.93,27.0705,26.78,26.91,110260,0
+WCBR.US,D,20240228,000000,26.75,26.86,26.52,26.82,91245,0
+WCBR.US,D,20240229,000000,27.24,27.435,26.975,27.25,78178,0
+WCBR.US,D,20240301,000000,27.18,27.18,26.5913,26.87,154400,0
+WCBR.US,D,20240304,000000,27.01,27.01,26.54,26.63,153357,0
+WCBR.US,D,20240305,000000,26.33,26.37,25.47,25.77,181629,0
+WCBR.US,D,20240306,000000,26.73,26.84,26.075,26.19,205897,0
+WCBR.US,D,20240307,000000,26.46,26.505,26.02,26.43,80114,0
+WCBR.US,D,20240308,000000,26.55,26.85,26.18,26.28,108755,0
+WCBR.US,D,20240311,000000,26.13,26.375,25.9801,26.34,69962,0
+WCBR.US,D,20240312,000000,26.4,26.5983,26.24,26.53,57319,0
+WCBR.US,D,20240313,000000,26.43,26.71,26.27,26.54,55260,0
+WCBR.US,D,20240314,000000,26.32,26.32,25.7062,25.89,119343,0
+WCBR.US,D,20240315,000000,25.79,25.79,25.39,25.48,138297,0
+WCBR.US,D,20240318,000000,25.68,25.92,25.56,25.81,38849,0
+WCBR.US,D,20240319,000000,25.59,25.7588,25.34,25.74,50608,0
+WCBR.US,D,20240320,000000,25.74,26.085,25.68,26.02,47382,0
+WCBR.US,D,20240321,000000,26.23,26.28,25.9,25.93,158048,0
+WCBR.US,D,20240322,000000,25.86,25.8629,25.5563,25.78,59158,0
+WCBR.US,D,20240325,000000,25.75,25.75,25.51,25.56,60557,0
+WCBR.US,D,20240326,000000,25.64,25.68,25.4756,25.53,65349,0
+WCBR.US,D,20240327,000000,25.72,25.72,25.22,25.44,63574,0
+WCBR.US,D,20240328,000000,25.44,25.8,25.44,25.64,30270,0
+WCBR.US,D,20240401,000000,25.67,25.67,25.36,25.53,39908,0
+WCBR.US,D,20240402,000000,25.18,25.36,24.9775,25.36,44148,0
+WCBR.US,D,20240403,000000,25.16,25.42,25.1036,25.28,41845,0
+WCBR.US,D,20240404,000000,25.54,25.61,24.93,24.95,45980,0
+WCBR.US,D,20240405,000000,24.98,25.38,24.95,25.29,20900,0
+WCBR.US,D,20240408,000000,25.38,25.38,25.1,25.37,18415,0
+WCBR.US,D,20240409,000000,25.47,25.5601,25.32,25.56,30488,0
+WCBR.US,D,20240410,000000,25.07,25.27,24.97,25.27,49050,0
+WCBR.US,D,20240411,000000,25.4,25.56,25.23,25.53,23984,0
+WCBR.US,D,20240412,000000,25.25,25.33,24.85,24.96,41946,0
+WCBR.US,D,20240415,000000,25.06,25.1,24.12,24.2,101538,0
+WCBR.US,D,20240416,000000,24.03,24.2,23.93,24.11,55922,0
+WCBR.US,D,20240417,000000,24.31,24.31,23.8501,23.89,35282,0
+WCBR.US,D,20240418,000000,24.03,24.17,23.77,23.92,50382,0
+WCBR.US,D,20240419,000000,23.83,23.98,23.57,23.72,43418,0
+WCBR.US,D,20240422,000000,23.87,24.1,23.6,24.04,40799,0
+WCBR.US,D,20240423,000000,24.14,24.9699,24.14,24.85,78089,0
+WCBR.US,D,20240424,000000,24.99,25.17,24.82,25.08,32041,0
+WCBR.US,D,20240425,000000,24.61,24.9394,24.5,24.91,35460,0
+WCBR.US,D,20240426,000000,25.25,25.39,25.185,25.24,36858,0
+WCBR.US,D,20240429,000000,25.36,25.49,25.12,25.23,27415,0
+WCBR.US,D,20240430,000000,24.95,25.1101,24.71,24.74,26440,0
+WCBR.US,D,20240501,000000,24.73,25.3,24.7101,24.85,17652,0
+WCBR.US,D,20240502,000000,24.7,24.77,24.26,24.77,56692,0
+WCBR.US,D,20240503,000000,24.78,24.78,24.295,24.45,51561,0
+WCBR.US,D,20240506,000000,24.5,24.84,24.5,24.81,15442,0
+WCBR.US,D,20240507,000000,24.68,24.758,24.42,24.66,28235,0
+WCBR.US,D,20240508,000000,24.44,24.44,24.11,24.23,37981,0
+WCBR.US,D,20240509,000000,24.26,24.27,24.13,24.19,31189,0
+WCBR.US,D,20240510,000000,24.2,24.2499,24.0514,24.06,26965,0
+WCBR.US,D,20240513,000000,24.18,24.2,24.09,24.1,26101,0
+WCBR.US,D,20240514,000000,24.15,24.305,24.14,24.27,25660,0
+WCBR.US,D,20240515,000000,24.46,24.65,24.4076,24.62,22944,0
+WCBR.US,D,20240516,000000,24.65,24.6999,24.5,24.65,50721,0
+WCBR.US,D,20240517,000000,24.63,24.6764,24.5001,24.59,47437,0
+WCBR.US,D,20240520,000000,24.56,24.7799,24.52,24.76,31774,0
+WCBR.US,D,20240521,000000,24.54,24.6699,24.4279,24.51,193060,0
+WCBR.US,D,20240522,000000,24.51,24.61,24.35,24.49,24800,0
+WCBR.US,D,20240523,000000,24.62,24.65,24.2,24.24,41854,0
+WCBR.US,D,20240524,000000,24.35,24.461,24.2,24.38,29032,0
+WCBR.US,D,20240528,000000,24.38,24.38,23.88,23.98,57885,0
+WCBR.US,D,20240529,000000,23.68,23.97,23.68,23.88,64090,0
+WCBR.US,D,20240530,000000,23.88,23.88,22.97,23.03,95919,0
+WCBR.US,D,20240531,000000,23.13,23.25,22.76,23.11,95364,0
+WCBR.US,D,20240603,000000,23.31,23.31,22.84,23.02,45772,0
+WCBR.US,D,20240604,000000,22.85,23.02,22.82,22.87,56708,0
+WCBR.US,D,20240605,000000,23.16,23.4,22.94,23.39,41087,0
+WCBR.US,D,20240606,000000,23.38,23.54,23.34,23.46,31645,0
+WCBR.US,D,20240607,000000,23.35,23.56,23.28,23.56,76973,0
+WCBR.US,D,20240610,000000,23.52,23.9499,23.51,23.8806,28792,0
+WCBR.US,D,20240611,000000,23.83,24,23.71,24,22301,0
+WCBR.US,D,20240612,000000,24.23,24.434,24.21,24.24,73228,0
+WCBR.US,D,20240613,000000,24.35,24.49,23.914,24.05,27326,0
+WCBR.US,D,20240614,000000,23.97,24.09,23.91,24.09,37119,0
+WCBR.US,D,20240617,000000,23.99,24.09,23.73,24.02,35646,0
+WCBR.US,D,20240618,000000,23.99,24.03,23.85,23.85,35518,0
+WCBR.US,D,20240620,000000,23.81,23.84,23.6,23.66,37304,0
+WCBR.US,D,20240621,000000,23.67,23.94,23.63,23.82,30410,0
+WCBR.US,D,20240624,000000,23.83,24.06,23.83,23.96,39637,0
+WCBR.US,D,20240625,000000,23.96,24.0702,23.915,24.01,24628,0
+WCBR.US,D,20240626,000000,23.93,24.21,23.88,24.1,17471,0
+WCBR.US,D,20240627,000000,24.16,24.93,24.16,24.93,38861,0
+WCBR.US,D,20240628,000000,24.99,25.18,24.92,25.13,30724,0
+WCBR.US,D,20240701,000000,25.12,25.15,24.8394,25.15,20580,0
+WCBR.US,D,20240702,000000,25.08,25.245,25.065,25.21,13156,0
+WCBR.US,D,20240703,000000,25.28,25.4,25.25,25.33,34139,0
+WCBR.US,D,20240705,000000,25.42,25.47,25.1906,25.45,121141,0
+WCBR.US,D,20240708,000000,25.54,25.54,25.08,25.31,113316,0
+WCBR.US,D,20240709,000000,25.4,25.4,24.75,24.915,675950,0
+WCBR.US,D,20240710,000000,25.01,25.01,24.56,24.9,58251,0
+WCBR.US,D,20240711,000000,25.16,25.4666,25.059,25.1,48094,0
+WCBR.US,D,20240712,000000,25.18,25.42,25.1684,25.3,50601,0
+WCBR.US,D,20240715,000000,25.43,25.7,25.3178,25.53,50512,0
+WCBR.US,D,20240716,000000,25.69,25.8199,25.55,25.79,36709,0
+WCBR.US,D,20240717,000000,25.36,25.5,25.1,25.21,37394,0
+WCBR.US,D,20240718,000000,25.27,25.27,24.6,24.68,42431,0
+WCBR.US,D,20240719,000000,24.69,24.7989,24.54,24.67,46819,0
+WCBR.US,D,20240722,000000,24.81,24.925,24.6,24.77,27654,0
+WCBR.US,D,20240723,000000,24.78,25.17,24.74,24.96,35312,0
+WCBR.US,D,20240724,000000,24.81,24.99,24.2601,24.28,94625,0
+WCBR.US,D,20240725,000000,24.43,24.918,24.19,24.51,29562,0
+WCBR.US,D,20240726,000000,24.81,24.81,24.42,24.68,24125,0
+WCBR.US,D,20240729,000000,24.72,24.8144,24.51,24.58,25504,0
+WCBR.US,D,20240730,000000,24.83,25.15,24.54,25.01,18811,0
+WCBR.US,D,20240731,000000,25.21,25.3,25.01,25.2,15101,0
+WCBR.US,D,20240801,000000,25.01,25.01,24.1513,24.27,27574,0
+WCBR.US,D,20240802,000000,23.82,24.0134,23.4,23.82,41716,0
+WCBR.US,D,20240805,000000,22.39,23.4,22.2,23.28,42627,0
+WCBR.US,D,20240806,000000,23.38,23.5899,23.25,23.34,24129,0
+WCBR.US,D,20240807,000000,23.99,24.405,23.73,23.75,27800,0
+WCBR.US,D,20240808,000000,23.99,24.395,23.75,24.3,32505,0
+WCBR.US,D,20240809,000000,24.43,24.77,24.43,24.77,9978,0
+WCBR.US,D,20240812,000000,24.79,24.79,24.52,24.52,13625,0
+WCBR.US,D,20240813,000000,24.76,25.1099,24.69,25.08,21091,0
+WCBR.US,D,20240814,000000,25.12,25.27,25,25.1723,26678,0
+WCBR.US,D,20240815,000000,25.48,25.61,25.4,25.4386,22571,0
+WCBR.US,D,20240816,000000,25.36,25.51,25.35,25.49,12662,0
+WCBR.US,D,20240819,000000,25.57,25.87,25.57,25.86,23436,0
+WCBR.US,D,20240820,000000,25.91,26.11,25.89,25.95,29080,0
+WCBR.US,D,20240821,000000,25.97,26.06,25.795,25.98,16273,0
+WCBR.US,D,20240822,000000,26.09,26.1,25.64,25.73,20701,0
+WCBR.US,D,20240823,000000,25.72,25.99,25.72,25.99,11500,0
+WCBR.US,D,20240826,000000,26.03,26.15,25.84,25.84,26922,0
+WCBR.US,D,20240827,000000,25.76,25.94,25.76,25.91,15971,0
+WCBR.US,D,20240828,000000,25.83,25.83,25.44,25.57,10286,0
+WCBR.US,D,20240829,000000,25.68,26.06,25.55,25.73,27236,0
+WCBR.US,D,20240830,000000,25.57,25.7,25.26,25.39,23544,0
+WCBR.US,D,20240903,000000,25.26,25.525,24.81,24.87,30728,0
+WCBR.US,D,20240904,000000,24.47,24.68,24.3601,24.49,25173,0
+WCBR.US,D,20240905,000000,24.45,24.53,24.22,24.39,17391,0
+WCBR.US,D,20240906,000000,24.38,24.44,23.77,23.81,30714,0
+WCBR.US,D,20240909,000000,23.99,24.14,23.86,23.88,20994,0
+WCBR.US,D,20240910,000000,23.87,24.06,23.72,23.9353,14224,0
+WCBR.US,D,20240911,000000,23.97,24.27,23.67,24.26,23482,0
+WCBR.US,D,20240912,000000,24.27,24.4722,24.27,24.39,11520,0
+WCBR.US,D,20240913,000000,24.41,24.74,24.41,24.65,6758,0
+WCBR.US,D,20240916,000000,24.6,24.92,24.6,24.87,17040,0
+WCBR.US,D,20240917,000000,24.99,25.02,24.798,24.8833,20313,0
+WCBR.US,D,20240918,000000,24.88,24.94,24.63,24.63,7851,0
+WCBR.US,D,20240919,000000,25.24,25.27,25.006,25.11,15367,0
+WCBR.US,D,20240920,000000,25.01,25.34,25.01,25.28,21181,0
+WCBR.US,D,20240923,000000,25.28,25.4593,25.28,25.44,26688,0
+WCBR.US,D,20240924,000000,25.61,25.61,25.3192,25.51,11091,0
+WCBR.US,D,20240925,000000,25.4,25.44,25.19,25.21,11933,0
+WCBR.US,D,20240926,000000,25.57,25.57,25.08,25.35,12718,0
+WCBR.US,D,20240927,000000,25.335,25.4799,25.19,25.2799,6739,0
+WCBR.US,D,20240930,000000,25.16,25.44,25.16,25.44,113657,0
+WCBR.US,D,20241001,000000,25.42,25.42,24.8,24.8375,10964,0
+WCBR.US,D,20241002,000000,24.76,25.08,24.76,25.0046,6564,0
+WCBR.US,D,20241003,000000,24.86,25.08,24.85,24.94,8357,0
+WCBR.US,D,20241004,000000,25.33,25.55,25.17,25.55,19295,0
+WCBR.US,D,20241007,000000,25.45,25.46,25.0901,25.1345,8358,0
+WCBR.US,D,20241008,000000,25.24,25.605,25.24,25.57,9072,0
+WCBR.US,D,20241009,000000,25.58,26.25,25.58,26.19,29081,0
+WCBR.US,D,20241010,000000,26.09,26.88,26.01,26.88,35323,0
+WCBR.US,D,20241011,000000,26.83,27.1,26.83,27.05,11892,0
+WCBR.US,D,20241014,000000,27.19,27.2,26.84,26.98,18721,0
+WCBR.US,D,20241015,000000,26.95,26.95,26.64,26.74,22667,0
+WCBR.US,D,20241016,000000,26.73,26.73,26.41,26.55,27060,0
+WCBR.US,D,20241017,000000,26.66,26.71,26.4,26.46,38297,0
+WCBR.US,D,20241018,000000,26.64,26.73,26.545,26.61,28029,0
+WCBR.US,D,20241021,000000,26.53,26.69,26.35,26.42,23809,0
+WCBR.US,D,20241022,000000,26.28,26.415,26.17,26.18,12614,0
+WCBR.US,D,20241023,000000,26.04,26.04,25.56,25.56,12435,0
+WCBR.US,D,20241024,000000,25.82,25.9399,25.77,25.83,16150,0
+WCBR.US,D,20241025,000000,26.04,26.31,25.92,25.96,18510,0
+WCBR.US,D,20241028,000000,26.16,26.2376,26.04,26.125,13658,0
+WCBR.US,D,20241029,000000,26.17,26.68,26.17,26.68,32086,0
+WCBR.US,D,20241030,000000,26.55,26.69,26.21,26.21,16229,0
+WCBR.US,D,20241031,000000,26.12,26.24,25.8,25.89,10771,0
+WCBR.US,D,20241101,000000,25.96,26.03,25.76,25.9083,18669,0
+WCBR.US,D,20241104,000000,25.67,25.93,25.6225,25.77,22042,0
+WCBR.US,D,20241105,000000,25.96,26.19,25.87,26.19,7408,0
+WCBR.US,D,20241106,000000,26.85,27.42,26.85,27.41,38886,0
+WCBR.US,D,20241107,000000,27.5,27.74,27.4618,27.65,25845,0
+WCBR.US,D,20241108,000000,27.49,27.5,27.23,27.42,17775,0
+WCBR.US,D,20241111,000000,27.61,27.83,27.59,27.75,25172,0
+WCBR.US,D,20241112,000000,27.61,27.80644,27.56,27.75,33082,0
+WCBR.US,D,20241113,000000,27.84,28.56,27.84,27.99,19242,0
+WCBR.US,D,20241114,000000,27.97,27.97,27.62,27.62,7420,0
+WCBR.US,D,20241115,000000,27.37,27.385113,26.85,26.97,21394,0
+WCBR.US,D,20241118,000000,27.07,27.07,26.8,26.99,12273,0
+WCBR.US,D,20241119,000000,26.73,27.4,26.64,27.33,19294,0
+WCBR.US,D,20241120,000000,27.33,27.54,27.1323,27.53,12358,0
+WCBR.US,D,20241121,000000,27.82,28.64,27.78,28.61,14989,0
+WCBR.US,D,20241122,000000,29.04,29.13,28.92,29.125,23771,0
+WCBR.US,D,20241125,000000,29.49,29.5736,29.1931,29.27,25316,0
+WCBR.US,D,20241126,000000,29.32,29.33,29.12,29.27,10952,0
+WCBR.US,D,20241127,000000,29.16,29.18,28.675,28.88,23986,0
+WCBR.US,D,20241129,000000,28.91,29.12,28.91,29.12,8992,0
+WCBR.US,D,20241202,000000,29.21,29.5857,29.2,29.46,17840,0
+WCBR.US,D,20241203,000000,29.17,29.4786,29.1673,29.42,12794,0
+WCBR.US,D,20241204,000000,29.92,30.42,29.8455,30.38,38315,0
+WCBR.US,D,20241205,000000,30.03,30.1855,29.9,29.9,10793,0
+WCBR.US,D,20241206,000000,30.19,30.69,30.19,30.54,9635,0
+WCBR.US,D,20241209,000000,30.54,30.6894,30.07,30.26,23412,0
+WCBR.US,D,20241210,000000,30.08,30.2137,29.5743,29.74,22314,0
+WCBR.US,D,20241211,000000,29.96,30.29,29.96,30.21,14783,0
+WCBR.US,D,20241212,000000,29.92,30.2428,29.92,30.16,11098,0
+WCBR.US,D,20241213,000000,30.23,30.23,29.65,29.65,11560,0
+WCBR.US,D,20241216,000000,29.76,30.3,29.76,30.3,10090,0
+WCBR.US,D,20241217,000000,30.21,30.33,30.0019,30.15,15909,0
+WCBR.US,D,20241218,000000,30.17,30.17,28.6047,28.75,21750,0
+WCBR.US,D,20241219,000000,29.22,29.22,28.62,28.81,11152,0
+WCBR.US,D,20241220,000000,28.47,29.2,28.45,28.98,15870,0
+WCBR.US,D,20241223,000000,28.97,28.985,28.72,28.96,20741,0
+WCBR.US,D,20241224,000000,29.02,29.12,28.9801,29.12,11716,0
+WCBR.US,D,20241226,000000,28.98,29.21,28.98,29.21,7824,0
+WCBR.US,D,20241227,000000,28.99,28.99,28.45,28.87,15492,0
+WCBR.US,D,20241230,000000,28.3,28.6899,28.201,28.53,41514,0
+WCBR.US,D,20241231,000000,28.66,28.66,28.23,28.26,14231,0
+WCBR.US,D,20250102,000000,28.57,28.83,28.275,28.47,13099,0
+WCBR.US,D,20250103,000000,28.61,28.8559,28.571,28.77,11360,0
+WCBR.US,D,20250106,000000,29.11,29.2,28.8964,29.08,18568,0
+WCBR.US,D,20250107,000000,29.08,29.15,28.42,28.47,13022,0
+WCBR.US,D,20250108,000000,28.28,28.6103,28.1,28.49,10220,0
+WCBR.US,D,20250110,000000,28.18,28.37,27.907,28.2,13754,0
+WCBR.US,D,20250113,000000,27.88,28.09,27.8061,27.96,436954,0
+WCBR.US,D,20250114,000000,28.18,28.41,28.05,28.32,18838,0
+WCBR.US,D,20250115,000000,28.81,28.89,28.6157,28.85,12496,0
+WCBR.US,D,20250116,000000,28.72,29.02,28.64,28.91,17871,0
+WCBR.US,D,20250117,000000,29.42,29.42,28.87,28.88,11367,0
+WCBR.US,D,20250121,000000,29.19,29.53,29.1,29.48,30033,0
+WCBR.US,D,20250122,000000,29.63,29.79,29.53,29.7489,16654,0
+WCBR.US,D,20250123,000000,29.61,29.8818,29.56,29.8818,20067,0
+WCBR.US,D,20250124,000000,30,30.27,29.9108,29.96,26034,0
+WCBR.US,D,20250127,000000,29.19,30.4855,29.19,30,14774,0
+WCBR.US,D,20250128,000000,30.1,31.48,29.95,31.48,42281,0
+WCBR.US,D,20250129,000000,31.52,31.52,30.8596,30.965,40120,0
+WCBR.US,D,20250130,000000,31.1,31.3842,31.03,31.1595,17297,0
+WCBR.US,D,20250131,000000,31.48,31.58,31,31,14775,0
+WCBR.US,D,20250203,000000,30.42,30.985,30.27,30.86,18846,0
+WCBR.US,D,20250204,000000,30.91,31.49,30.91,31.49,15790,0
+WCBR.US,D,20250205,000000,31.43,31.78,31.17,31.78,363333,0
+WCBR.US,D,20250206,000000,31.8,31.8,31.29,31.41,34720,0
+WCBR.US,D,20250207,000000,31.86,32.2,31.71,31.91,61504,0
+WCBR.US,D,20250210,000000,32.2,32.6534,32.1001,32.55,22011,0
+WCBR.US,D,20250211,000000,32.35,32.4399,32.0069,32.14,34917,0
+WCBR.US,D,20250212,000000,31.82,32.4079,31.69,32.33,21786,0
+WCBR.US,D,20250213,000000,32.27,32.655,32,32.61,32447,0
+WCBR.US,D,20250214,000000,32.71,32.71,32.3277,32.53,26908,0
+WCBR.US,D,20250218,000000,32.67,32.67,32.3,32.5945,53990,0
+WCBR.US,D,20250219,000000,32.48,32.48,31.91,32.12,17690,0
+WCBR.US,D,20250220,000000,31.96,31.96,30.96,31.41,22570,0
+WCBR.US,D,20250221,000000,31.39,31.39,30.1538,30.18,25432,0
+WCBR.US,D,20250224,000000,30.24,30.24,29.23,29.72,34519,0
+WCBR.US,D,20250225,000000,29.4723,29.4723,28.8311,29.32,15671,0
+WCBR.US,D,20250226,000000,29.46,29.78,29.38,29.52,25457,0
+WCBR.US,D,20250227,000000,29.83,29.83,28.875,28.93,95147,0
+WCBR.US,D,20250228,000000,29.04,29.59,28.86,29.59,24419,0
+WCBR.US,D,20250303,000000,29.86,29.9,28.645,28.71,37004,0
+WCBR.US,D,20250304,000000,28.715,29.55,28.28,29.26,29450,0
+WCBR.US,D,20250305,000000,28.97,29.55,28.67,29.49,22202,0
+WCBR.US,D,20250306,000000,29.06,29.5448,28.33,28.33,28929,0
+WCBR.US,D,20250307,000000,28.24,28.56,27.29,28.16,30065,0
+WCBR.US,D,20250310,000000,27.6,27.6,26.51,26.7,59263,0
+WCBR.US,D,20250311,000000,26.77,27.68,26.73,27.31,22269,0
+WCBR.US,D,20250312,000000,27.86,27.9578,27.43,27.545,29740,0
+WCBR.US,D,20250313,000000,27.26,27.26,26.6,26.65,24626,0
+WCBR.US,D,20250314,000000,27.27,27.89,27.22,27.8842,24942,0
+WCBR.US,D,20250317,000000,27.84,28.67,27.84,28.4457,16004,0
+WCBR.US,D,20250318,000000,28.19,28.33,27.9423,28.27,13439,0
+WCBR.US,D,20250319,000000,28.33,28.9069,28.26,28.72,13782,0
+WCBR.US,D,20250320,000000,28.46,28.73,28.3644,28.3644,10064,0
+WCBR.US,D,20250321,000000,27.95,28.48,27.78,28.395,14637,0
+WCBR.US,D,20250324,000000,28.87,29.1986,27.89,29.1641,13303,0
+WCBR.US,D,20250325,000000,28.27,29.59,28.27,29.4444,13653,0
+WCBR.US,D,20250326,000000,29.29,29.29,28.65,28.71,17157,0
+WCBR.US,D,20250327,000000,28.63,28.63,28.2,28.3,11340,0
+WCBR.US,D,20250328,000000,28.13,28.13,27.38,27.58,13862,0
+WCBR.US,D,20250331,000000,26.98,27.1697,26.49,27.1,20604,0
+WCBR.US,D,20250401,000000,27.13,27.5,26.9,27.5,6937,0
+WCBR.US,D,20250402,000000,26.96,27.83,26.96,27.82,5598,0
+WCBR.US,D,20250403,000000,26.55,26.88,25.89,26.1,26651,0
+WCBR.US,D,20250404,000000,25.3,25.3,24.23,24.5644,77637,0
+WCBR.US,D,20250407,000000,23.46,25.15,23.34,24.8217,55387,0
+WCBR.US,D,20250408,000000,25.74,25.81,24.115,24.47,33690,0
+WCBR.US,D,20250409,000000,24.33,27.335,24.261,27.0946,58045,0
+WCBR.US,D,20250410,000000,26.52,26.56,25.56,26.2071,17547,0
+WCBR.US,D,20250411,000000,26.16,26.4722,25.7807,26.4633,16485,0
+WCBR.US,D,20250414,000000,27,27,26.25,26.4934,34363,0
+WCBR.US,D,20250415,000000,26.52,26.8399,26.52,26.7266,10300,0
+WCBR.US,D,20250416,000000,26.6,26.64,25.86,26.29,24203,0
+WCBR.US,D,20250417,000000,26.3235,26.3235,26,26.0428,9867,0
+WCBR.US,D,20250421,000000,25.63,25.65,24.88,25.1031,17752,0
+WCBR.US,D,20250422,000000,25.45,25.8125,25.34,25.73,9082,0
+WCBR.US,D,20250423,000000,26.5,27,26.295,26.39,55769,0
+WCBR.US,D,20250424,000000,26.4,27.46,26.4,27.37,7043,0
+WCBR.US,D,20250425,000000,27.2,27.73,27.2,27.73,17542,0
+WCBR.US,D,20250428,000000,27.67,27.9,27.45,27.7986,11828,0
+WCBR.US,D,20250429,000000,27.77,28.33,27.77,28.2,11727,0
+WCBR.US,D,20250430,000000,27.64,28.08,27.46,28.08,7224,0
+WCBR.US,D,20250501,000000,28.28,28.3704,28.1418,28.1418,4082,0
+WCBR.US,D,20250502,000000,28.62,28.665,28.49,28.525,8149,0
+WCBR.US,D,20250505,000000,28.28,29.06,28.28,28.815,31578,0
+WCBR.US,D,20250506,000000,28.32,28.8457,28.27,28.7522,7401,0
+WCBR.US,D,20250507,000000,28.64,28.8225,28.4814,28.815,21840,0
+WCBR.US,D,20250508,000000,28.88,29.37,28.62,29.2,12678,0
+WCBR.US,D,20250509,000000,29.32,29.32,28.771033,28.8187,9306,0
+WCBR.US,D,20250512,000000,29.79,29.9739,29.39,29.9739,19994,0
+WCBR.US,D,20250513,000000,29.97,30.53,29.9197,30.35,9796,0
+WCBR.US,D,20250514,000000,30.44,30.44,30.12,30.21,7660,0
+WCBR.US,D,20250515,000000,30.04,30.23,29.96,30.1842,12453,0
+WCBR.US,D,20250516,000000,30.27,30.51,30.27,30.4554,16424,0
+WCBR.US,D,20250519,000000,29.93,30.415,29.81,30.38,13677,0
+WCBR.US,D,20250520,000000,30.7125,30.99,30.26,30.505,8458,0
+WCBR.US,D,20250521,000000,30.1,30.54,29.82,29.9591,9993,0
+WCBR.US,D,20250522,000000,29.93,30.5828,29.93,30.4058,66106,0
+WCBR.US,D,20250523,000000,29.79,30.56,29.79,30.46,9696,0
+WCBR.US,D,20250527,000000,30.94,31.1197,30.73,31.015,13371,0
+WCBR.US,D,20250528,000000,30.66,30.795,30.45,30.45,4448,0
+WCBR.US,D,20250529,000000,30.52,30.52,29.8763,30.2589,7790,0
+WCBR.US,D,20250530,000000,29.9264,30.45,29.9264,30.38,4255,0
+WCBR.US,D,20250602,000000,30.42,31.0199,29.41,30.99,12257,0
+WCBR.US,D,20250603,000000,31.03,31.33,30.95,31.3078,8785,0
+WCBR.US,D,20250604,000000,31.4803,31.49,31.1627,31.1971,4473,0
+WCBR.US,D,20250605,000000,31.22,31.69,31.22,31.385,5529,0
+WCBR.US,D,20250606,000000,31.69,31.81,31.535,31.7428,19546,0
+WCBR.US,D,20250609,000000,31.45,31.7199,31.4,31.4,5927,0
+WCBR.US,D,20250610,000000,31.39,31.47,31.11,31.195,15038,0
+WCBR.US,D,20250611,000000,31.17,31.39,31.07,31.075,7295,0
+WCBR.US,D,20250612,000000,31.25,31.415,31.0036,31.0489,14530,0
+WCBR.US,D,20250613,000000,30.65,31.0299,30.51,30.6009,10291,0
+WCBR.US,D,20250616,000000,30.84,31.1913,30.84,31.0961,6523,0
+WCBR.US,D,20250617,000000,30.89,31.2994,30.89,31.145,18124,0
+WCBR.US,D,20250618,000000,31.17,31.2612,30.87,31.0211,7682,0
+WCBR.US,D,20250620,000000,31.15,31.235,30.51,30.8434,27609,0
+WCBR.US,D,20250623,000000,30.5,31.195,30.268,31.14,20541,0
+WCBR.US,D,20250624,000000,31.47,31.5,31.18,31.43,19582,0
+WCBR.US,D,20250625,000000,31.51,31.814247,31.3991,31.4452,7729,0
+WCBR.US,D,20250626,000000,31.59,31.7689,31.289,31.6146,49205,0
+WCBR.US,D,20250627,000000,31.63,31.7199,31.33,31.4693,12066,0
+WCBR.US,D,20250630,000000,31.59,31.91,31.59,31.91,9542,0
+WCBR.US,D,20250701,000000,31.73,31.81,30.98,31.318,10922,0
+WCBR.US,D,20250702,000000,31.3495,31.3896,31.27,31.31,6558,0
+WCBR.US,D,20250703,000000,31.67,32.33,31.67,32.201,6479,0
+WCBR.US,D,20250707,000000,32.03,32.32,31.94,32.0584,23159,0
+WCBR.US,D,20250708,000000,32.25,32.25,31.8868,32.13,10261,0
+WCBR.US,D,20250709,000000,32.02,32.4036,32.02,32.4036,8303,0
+WCBR.US,D,20250710,000000,32.44,32.44,31.04,31.0424,34619,0
+WCBR.US,D,20250711,000000,30.96,31.08,30.31,30.3364,26980,0
+WCBR.US,D,20250714,000000,30.24,30.8467,30.24,30.6839,8846,0
+WCBR.US,D,20250715,000000,30.9,30.9,30.52,30.6233,24599,0
+WCBR.US,D,20250716,000000,30.765,30.765,30.56,30.6995,11263,0
+WCBR.US,D,20250717,000000,30.74,31.05,30.7001,30.9578,11864,0
+WCBR.US,D,20250718,000000,31.12,31.33,30.98,31.2154,21334,0
+WCBR.US,D,20250721,000000,31.44,31.99,31.34,31.4726,21048,0
+WCBR.US,D,20250722,000000,31.5,31.51,30.95,31.1753,22753,0
+WCBR.US,D,20250723,000000,31.29,31.29,30.952,31.1623,10692,0
+WCBR.US,D,20250724,000000,31.15,31.2441,31.03,31.2441,6733,0
+WCBR.US,D,20250725,000000,31.34,31.64,31.22,31.4646,13114,0
+WCBR.US,D,20250728,000000,31.56,31.71,31.455,31.5434,9959,0
+WCBR.US,D,20250729,000000,31.75,31.95,31.59,31.7458,9772,0
+WCBR.US,D,20250730,000000,31.36,31.72,31.24,31.4801,14802,0
+WCBR.US,D,20250731,000000,31.62,31.62,30.96,30.9608,10233,0
+WCBR.US,D,20250801,000000,30.5,30.5,29.81,30.1223,17454,0
+WCBR.US,D,20250804,000000,30.16,30.7927,30.16,30.7899,22188,0
+WCBR.US,D,20250805,000000,30.76,30.905,30.13,30.1336,12049,0
+WCBR.US,D,20250806,000000,30.23,30.58,30.149,30.5705,25181,0
+WCBR.US,D,20250807,000000,30.65,30.65,29.155,29.6933,21444,0
+WCBR.US,D,20250808,000000,29.69,29.69,29.03,29.0817,42933,0
+WCBR.US,D,20250811,000000,28.97,29.5,28.89,28.8994,26450,0
+WCBR.US,D,20250812,000000,29.03,29.68,29.01,29.6187,16234,0
+WCBR.US,D,20250813,000000,29.79,30.0192,29.6218,30.0192,12221,0
+WCBR.US,D,20250814,000000,29.72,29.8315,29.3186,29.3506,93258,0
+WCBR.US,D,20250815,000000,29.4,29.76,29.4,29.7022,14086,0
+WCBR.US,D,20250818,000000,29.66,29.86,29.58,29.851,34971,0
+WCBR.US,D,20250819,000000,30.13,30.4,29.6501,29.763,33395,0
+WCBR.US,D,20250820,000000,29.7,29.75,29.2623,29.7066,22027,0
+WCBR.US,D,20250821,000000,29.58,29.6188,29.29,29.54,23193,0
+WCBR.US,D,20250822,000000,29.62,30.34,29.62,30.1354,13087,0
+WCBR.US,D,20250825,000000,30.08,30.1,29.7713,29.7713,8557,0
+WCBR.US,D,20250826,000000,29.8128,30.03,29.6134,29.6134,15300,0
+WCBR.US,D,20250827,000000,29.83,30.42,29.67,30.378,39822,0
+WCBR.US,D,20250828,000000,30.32,31.16,30.32,31.1146,60293,0
+WCBR.US,D,20250829,000000,31.18,31.45,30.63,30.82,16161,0
+WCBR.US,D,20250902,000000,30.15,30.405,29.99,30.2928,9364,0
+WCBR.US,D,20250903,000000,30.28,30.31,30,30.28,7422,0
+WCBR.US,D,20250904,000000,30.16,30.3492,29.8254,30.2816,10766,0
+WCBR.US,D,20250905,000000,30.52,30.8003,30.29,30.8003,10528,0
+WCBR.US,D,20250908,000000,30.98,31.43,30.98,31.4153,8837,0
+WCBR.US,D,20250909,000000,31.14,31.4676,31.14,31.4676,8349,0
+WCBR.US,D,20250910,000000,31.57,31.65,30.7201,30.8678,13930,0
+WCBR.US,D,20250911,000000,31.06,31.37,31.01,31.3198,12465,0
+WCBR.US,D,20250912,000000,31.26,31.4575,30.78,30.815,14566,0
+WCBR.US,D,20250915,000000,30.91,31.34,30.91,31.2934,16673,0
+WCBR.US,D,20250916,000000,31.24,31.24,30.815,31.0501,32401,0
+WCBR.US,D,20250917,000000,31.03,31.24,30.8,31.048,15471,0
+WCBR.US,D,20250918,000000,31.41,32.09,31.41,32.0132,16177,0
+WCBR.US,D,20250919,000000,32.12,32.1304,31.75,32.1304,13663,0
+WCBR.US,D,20250922,000000,31.15,32.32,31.06,32.2399,19800,0
+WCBR.US,D,20250923,000000,32.26,32.31,31.73,31.76,15668,0
+WCBR.US,D,20250924,000000,31.68,31.83,31.2501,31.31,14972,0
+WCBR.US,D,20250925,000000,31.03,31.32,30.73,31.24,8339,0
+WCBR.US,D,20250926,000000,31.2,31.5413,31.1558,31.494,5936,0
+WCBR.US,D,20250929,000000,31.69,31.86,31.56,31.765,10352,0
+WCBR.US,D,20250930,000000,31.67,31.75,31.127,31.3784,15814,0
+WCBR.US,D,20251001,000000,31.19,31.6009,31.19,31.6009,11628,0
+WCBR.US,D,20251002,000000,31.65,31.865,31.58,31.865,19173,0
+WCBR.US,D,20251003,000000,32.02,32.07,31.71,31.7104,9277,0
+WCBR.US,D,20251006,000000,32.19,32.562,31.94,32.16,16557,0
+WCBR.US,D,20251007,000000,31.93,31.93,31.11,31.33,17827,0
+WCBR.US,D,20251008,000000,31.54,32.33,31.48,32.3009,10693,0
+WCBR.US,D,20251009,000000,32.31,32.495,32.06,32.4497,12507,0
+WCBR.US,D,20251010,000000,32.64,32.64,31.42,31.4963,32875,0
+WCBR.US,D,20251013,000000,31.86,31.9,31.6,31.87,15589,0
+WCBR.US,D,20251014,000000,31.25,31.57,31.0601,31.3489,22790,0
+WCBR.US,D,20251015,000000,31.77,31.83,31.38,31.4519,38027,0
+WCBR.US,D,20251016,000000,31.85,32.08,31.07,31.1532,24892,0
+WCBR.US,D,20251017,000000,30.96,31.145,30.8101,31.1325,20075,0
+WCBR.US,D,20251020,000000,31.68,32.165,31.68,32.1609,14967,0
+WCBR.US,D,20251021,000000,32.03,32.29,32.03,32.275,9502,0
+WCBR.US,D,20251022,000000,32,32,31.46,31.7178,8123,0
+WCBR.US,D,20251023,000000,31.61,32.322,31.61,32.0386,5465,0
+WCBR.US,D,20251024,000000,32.45,32.64,32.3126,32.3126,12253,0
+WCBR.US,D,20251027,000000,32.56,32.71,32.38,32.3893,9116,0
+WCBR.US,D,20251028,000000,32.36,32.66,32.22,32.2462,31150,0
+WCBR.US,D,20251029,000000,31.95,31.95,30.7,30.7641,33274,0
+WCBR.US,D,20251030,000000,30.64,31.316,30.64,30.8769,15563,0
+WCBR.US,D,20251031,000000,31.16,31.5691,30.87,31.4454,15381,0
+WCBR.US,D,20251103,000000,31.47,31.6,31.1975,31.455,8158,0
+WCBR.US,D,20251104,000000,30.87,31.19,30.51,30.555,13578,0
+WCBR.US,D,20251105,000000,30.41,30.58,30.369,30.4222,10480,0
+WCBR.US,D,20251106,000000,30.43,30.934,30.21,30.7741,11301,0
+WCBR.US,D,20251107,000000,30.52,31.2744,30.39,31.2744,10733,0
+WCBR.US,D,20251110,000000,31.66,32.0589,31.545,32.0117,19783,0
+WCBR.US,D,20251111,000000,31.92,32.1522,31.92,32.0739,4955,0
+WCBR.US,D,20251112,000000,31.9705,31.9705,31.45,31.4844,5303,0
+WCBR.US,D,20251113,000000,31.41,31.41,30.63,30.6429,6421,0
+WCBR.US,D,20251114,000000,30.04,30.84,30,30.585,10653,0
+WCBR.US,D,20251117,000000,30.46,30.54,29.71,29.75,14967,0
+WCBR.US,D,20251118,000000,29.37,29.66,29.25,29.49,17630,0
+WCBR.US,D,20251119,000000,29.27,29.48,29.26,29.3384,7511,0
+WCBR.US,D,20251120,000000,29.62,29.7,28.3567,28.3567,18332,0
+WCBR.US,D,20251121,000000,28.24,28.84,27.755,28.3684,55010,0
+WCBR.US,D,20251124,000000,28.44,28.6599,28.44,28.5388,15859,0
+WCBR.US,D,20251125,000000,28.5,29.133,28.5,29.1211,16286,0
+WCBR.US,D,20251126,000000,29.14,29.14,28.73,28.7684,11338,0
+WCBR.US,D,20251128,000000,29.03,29.1625,29.02,29.0836,4129,0
+WCBR.US,D,20251201,000000,28.71,28.9697,28.6142,28.7753,15283,0
+WCBR.US,D,20251202,000000,29.1,29.18,28.86,29.0505,9131,0
+WCBR.US,D,20251203,000000,28.86,29.49,28.68,29.4591,14047,0
+WCBR.US,D,20251204,000000,29.39,29.4073,29.22,29.345,7411,0
+WCBR.US,D,20251205,000000,29.47,29.521,29.12,29.1292,7460,0
+WCBR.US,D,20251208,000000,29.29,29.53,29.29,29.44,7383,0
+WCBR.US,D,20251209,000000,29.39,29.5398,29.38,29.455,10869,0
+WCBR.US,D,20251210,000000,29.33,29.7494,29.328,29.63,5956,0
+WCBR.US,D,20251211,000000,29.42,29.5583,29.37,29.4455,15358,0
+WCBR.US,D,20251212,000000,29.36,29.36,28.9438,28.9617,19758,0
+WCBR.US,D,20251215,000000,29.15,29.15,28.4037,28.4037,17615,0
+WCBR.US,D,20251216,000000,28.24,28.4235,28.17,28.3957,11809,0
+WCBR.US,D,20251217,000000,28.32,28.4,27.83,27.8532,9742,0
+WCBR.US,D,20251218,000000,28.03,28.48,28.03,28.225,10979,0
+WCBR.US,D,20251219,000000,28.14,28.45,28.14,28.4103,27699,0
+WCBR.US,D,20251222,000000,28.53,28.83,28.3701,28.7069,16599,0
+WCBR.US,D,20251223,000000,28.54,28.64,28.22,28.3995,40639,0
+WCBR.US,D,20251224,000000,28.26,28.365,28.26,28.355,3894,0
+WCBR.US,D,20251226,000000,28.42,28.4999,28.33,28.475,28619,0
+WCBR.US,D,20251229,000000,28.19,28.45,28.17,28.245,14016,0
+WCBR.US,D,20251230,000000,28.22,28.3499,28.1703,28.1703,11687,0
+WCBR.US,D,20251231,000000,28.14,28.14,27.8534,27.8534,16010,0
+WCBR.US,D,20260102,000000,28.08,28.08,27.045,27.2308,17820,0
+WCBR.US,D,20260105,000000,27.36,27.905,27.36,27.5596,20342,0
+WCBR.US,D,20260106,000000,27.51,27.8241,27.4,27.8241,20582,0
+WCBR.US,D,20260107,000000,27.86,28.6599,27.86,28.515,12838,0
+WCBR.US,D,20260108,000000,28.61,28.63,27.98,28.045,19532,0
+WCBR.US,D,20260109,000000,28.09,28.17,27.7372,27.8405,15757,0
+WCBR.US,D,20260112,000000,27.78,28,27.6915,27.925,35196,0
+WCBR.US,D,20260113,000000,28.13,28.28,27.72,27.9123,58447,0
+WCBR.US,D,20260114,000000,27.76,28.06,27.45,27.6201,35938,0
+WCBR.US,D,20260115,000000,27.87,28.04,27.5,27.5706,21671,0
+WCBR.US,D,20260116,000000,27.58,27.61,27.25,27.2625,36787,0
+WCBR.US,D,20260120,000000,26.64,26.96,26.43,26.4691,46958,0
+WCBR.US,D,20260121,000000,26.66,26.851,26.13,26.6599,73875,0
+WCBR.US,D,20260122,000000,26.83,27.145,26.83,27.13,39383,0
+WCBR.US,D,20260123,000000,27.2,27.37,27.06,27.1253,34677,0
+WCBR.US,D,20260126,000000,27.31,27.98,27.3,27.8806,98518,0
+WCBR.US,D,20260127,000000,28.34,28.5,27.861,27.9256,908540,0
+WCBR.US,D,20260128,000000,28.08,28.15,27.56,27.5971,196139,0
+WCBR.US,D,20260129,000000,27.42,27.54,26.2801,26.51,102871,0
+WCBR.US,D,20260130,000000,26.35,26.49,26.05,26.2561,51949,0
+WCBR.US,D,20260202,000000,26.2,26.665,25.92,26.395,28715,0
+WCBR.US,D,20260203,000000,26.34,26.35,24.6505,25.0153,53275,0
+WCBR.US,D,20260204,000000,24.71,25.15,24.07,24.8424,71776,0
+WCBR.US,D,20260205,000000,24.8,25.04,23.83,23.9265,37939,0
+WCBR.US,D,20260206,000000,24.4,24.76,23.93,24.7553,39817,0
+WCBR.US,D,20260209,000000,24.65,25.25,24.5,25.17,76113,0
+WCBR.US,D,20260210,000000,25.38,25.94,25.37,25.61,81564,0
+WCBR.US,D,20260211,000000,25.58,25.74,25.01,25.4098,36373,0
+WCBR.US,D,20260212,000000,25.99,26.41,25.5,25.8819,81045,0
+WCBR.US,D,20260213,000000,25.9,26.93,25.9,26.7384,21010,0
+WCBR.US,D,20260217,000000,26.53,26.7299,25.7,26.0766,25909,0
+WCBR.US,D,20260218,000000,25.91,26.25,25.43,26.21,27595,0
diff --git a/daily/us/nasdaq etfs/wsml.us.txt b/daily/us/nasdaq etfs/wsml.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6fe4eb439f6fea2c0119fa077a2d02e1e70a0dee
--- /dev/null
+++ b/daily/us/nasdaq etfs/wsml.us.txt	
@@ -0,0 +1,155 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WSML.US,D,20250404,000000,23.05,23.05,22.6555,22.8338,2344,0
+WSML.US,D,20250407,000000,22.23,22.89,22.23,22.5547,3759,0
+WSML.US,D,20250409,000000,24.04,24.13,23.82,24.0676,2348,0
+WSML.US,D,20250411,000000,23.55,23.85,23.28,23.85,2106,0
+WSML.US,D,20250414,000000,23.8402,24.0449,23.8402,24.0449,115,0
+WSML.US,D,20250415,000000,24.23,24.23,24.155,24.155,694,0
+WSML.US,D,20250423,000000,24.7,24.728,24.62,24.6436,2434,0
+WSML.US,D,20250505,000000,25.74,25.74,25.6785,25.6785,214,0
+WSML.US,D,20250508,000000,25.78,25.8707,25.78,25.8707,211,0
+WSML.US,D,20250512,000000,26.59,26.59,26.4959,26.4959,270,0
+WSML.US,D,20250513,000000,26.58,26.6759,26.57,26.6759,37500,0
+WSML.US,D,20250515,000000,26.47,26.6359,26.47,26.6359,100,0
+WSML.US,D,20250519,000000,26.72,26.7995,26.67,26.7995,43223,0
+WSML.US,D,20250520,000000,26.73,26.798,26.73,26.798,4189,0
+WSML.US,D,20250522,000000,26.37,26.39,26.3055,26.3055,3634,0
+WSML.US,D,20250527,000000,26.69,26.8365,26.69,26.8365,160,0
+WSML.US,D,20250529,000000,26.66,26.6743,26.66,26.6743,982,0
+WSML.US,D,20250602,000000,26.68,26.765,26.645,26.765,423,0
+WSML.US,D,20250610,000000,27.423,27.423,27.3838,27.3838,844,0
+WSML.US,D,20250612,000000,27.34,27.3841,27.34,27.3841,1630,0
+WSML.US,D,20250613,000000,27,27.03,26.98,27.002,1678,0
+WSML.US,D,20250620,000000,27.04,27.04,26.9403,26.9403,344,0
+WSML.US,D,20250625,000000,27.36,27.36,27.3086,27.3086,1659,0
+WSML.US,D,20250627,000000,27.78,27.7987,27.7799,27.7987,1521,0
+WSML.US,D,20250630,000000,27.855,27.8946,27.855,27.8946,514,0
+WSML.US,D,20250701,000000,28.05,28.05,28.045,28.045,586,0
+WSML.US,D,20250702,000000,28.0128,28.2353,28.01,28.2353,969,0
+WSML.US,D,20250707,000000,28.349,28.35,28.04,28.0672,1741,0
+WSML.US,D,20250708,000000,28.296,28.296,28.2384,28.2384,426,0
+WSML.US,D,20250709,000000,28.38,28.445,28.38,28.445,150,0
+WSML.US,D,20250711,000000,28.385,28.4,28.2817,28.2817,1467,0
+WSML.US,D,20250714,000000,28.4,28.4,28.3739,28.3739,1564,0
+WSML.US,D,20250715,000000,28.21,28.22,27.996,27.996,1521,0
+WSML.US,D,20250725,000000,28.6567,28.8201,28.6567,28.8201,4237,0
+WSML.US,D,20250728,000000,28.6548,28.6548,28.615,28.615,701,0
+WSML.US,D,20250729,000000,28.615,28.615,28.5147,28.5147,216,0
+WSML.US,D,20250730,000000,28.59,28.62,28.3632,28.3632,1649,0
+WSML.US,D,20250731,000000,28.31,28.31,28.1507,28.1507,162,0
+WSML.US,D,20250801,000000,27.98,27.98,27.83,27.9193,572,0
+WSML.US,D,20250804,000000,28.14,28.32,28.14,28.32,676,0
+WSML.US,D,20250805,000000,28.33,28.41,28.2098,28.3661,2204,0
+WSML.US,D,20250807,000000,28.445,28.445,28.4314,28.4314,2208,0
+WSML.US,D,20250808,000000,28.54,28.5401,28.475,28.475,276,0
+WSML.US,D,20250811,000000,28.505,28.505,28.3907,28.3907,538,0
+WSML.US,D,20250812,000000,28.53,28.9508,28.53,28.9508,2641,0
+WSML.US,D,20250815,000000,29.015,29.05,29.015,29.0213,211,0
+WSML.US,D,20250818,000000,29.045,29.1,29.045,29.1,2418,0
+WSML.US,D,20250819,000000,29.0799,29.0799,29,29.0255,1878,0
+WSML.US,D,20250820,000000,28.96,29.01,28.96,28.9741,2152122,0
+WSML.US,D,20250821,000000,28.959,28.96,28.775,28.9456,3486,0
+WSML.US,D,20250822,000000,29.14,29.79,29.105,29.74,13944,0
+WSML.US,D,20250825,000000,29.77,29.77,29.5099,29.5099,3364,0
+WSML.US,D,20250826,000000,29.583,29.5877,29.583,29.5877,484,0
+WSML.US,D,20250827,000000,29.66,29.7238,29.66,29.7238,511,0
+WSML.US,D,20250828,000000,29.7296,29.7597,29.7296,29.7597,626,0
+WSML.US,D,20250829,000000,29.74,29.74,29.605,29.6527,4297,0
+WSML.US,D,20250902,000000,29.38,29.4,29.24,29.3943,55051,0
+WSML.US,D,20250903,000000,29.47,29.47,29.4259,29.4259,813,0
+WSML.US,D,20250904,000000,29.52,29.7088,29.515,29.7088,455,0
+WSML.US,D,20250908,000000,30.12,30.12,29.965,30.0776,3495,0
+WSML.US,D,20250909,000000,30.19,30.19,29.85,29.9126,13245,0
+WSML.US,D,20250910,000000,30.1,30.16,29.81,29.894,14453,0
+WSML.US,D,20250911,000000,32.3344,32.3344,30.11,30.3047,12052,0
+WSML.US,D,20250912,000000,30.175,30.19,30.1082,30.1082,426,0
+WSML.US,D,20250915,000000,30.225,30.2417,30.205,30.2159,1365,0
+WSML.US,D,20250916,000000,30.16,30.2187,30.115,30.2187,740,0
+WSML.US,D,20250917,000000,30.24,30.44,30.025,30.1431,2815,0
+WSML.US,D,20250918,000000,30.445,30.52,30.44,30.5055,1189,0
+WSML.US,D,20250919,000000,30.2999,30.3052,30.29,30.3052,715,0
+WSML.US,D,20250922,000000,30.31,30.4366,30.31,30.4366,1883,0
+WSML.US,D,20250929,000000,30.23,30.26,30.1658,30.1658,735,0
+WSML.US,D,20250930,000000,30.26,30.26,30.07,30.2503,2056,0
+WSML.US,D,20251001,000000,30.275,30.3572,30.275,30.3572,504,0
+WSML.US,D,20251002,000000,30.33,30.435,30.2995,30.435,539,0
+WSML.US,D,20251003,000000,30.7011,30.7011,30.58,30.6309,2083,0
+WSML.US,D,20251006,000000,30.8035,30.8035,30.6945,30.6945,195,0
+WSML.US,D,20251007,000000,30.38,30.3914,30.38,30.39,1434,0
+WSML.US,D,20251008,000000,30.38,30.595,30.38,30.595,1828,0
+WSML.US,D,20251009,000000,30.51,30.51,30.3803,30.3803,2861,0
+WSML.US,D,20251010,000000,30.39,30.39,29.6255,29.6255,1665,0
+WSML.US,D,20251013,000000,30,30.1648,30,30.1648,1283,0
+WSML.US,D,20251014,000000,29.78,30.465,29.78,30.465,456,0
+WSML.US,D,20251017,000000,30.18,30.18,30.1699,30.1699,214,0
+WSML.US,D,20251020,000000,30.535,30.5357,30.535,30.5357,388,0
+WSML.US,D,20251021,000000,30.5,30.505,30.5,30.505,382,0
+WSML.US,D,20251022,000000,30.38,30.38,30.2375,30.2375,1615,0
+WSML.US,D,20251024,000000,30.84,30.86,30.8115,30.8115,1655,0
+WSML.US,D,20251028,000000,30.93,30.93,30.7136,30.7136,625,0
+WSML.US,D,20251030,000000,30.51,30.51,30.2988,30.2988,591,0
+WSML.US,D,20251031,000000,30.385,30.41,30.25,30.3604,5091,0
+WSML.US,D,20251103,000000,30.43,30.43,30.28,30.2931,997,0
+WSML.US,D,20251104,000000,29.95,29.95,29.89,29.935,376,0
+WSML.US,D,20251105,000000,29.97,30.185,29.97,30.185,400,0
+WSML.US,D,20251112,000000,30.56,30.56,30.4887,30.4887,435,0
+WSML.US,D,20251113,000000,30.01,30.015,30.01,30.015,606,0
+WSML.US,D,20251114,000000,30.055,30.055,29.9375,29.9375,782,0
+WSML.US,D,20251117,000000,29.93,30.53,29.5017,29.5017,2257,0
+WSML.US,D,20251119,000000,29.48,29.48,29.35,29.4644,2042,0
+WSML.US,D,20251121,000000,29.605,29.605,29.5601,29.5601,237,0
+WSML.US,D,20251124,000000,29.64,29.908,29.64,29.908,624,0
+WSML.US,D,20251126,000000,30.6999,30.8001,30.685,30.7487,1140,0
+WSML.US,D,20251128,000000,30.93,30.99,30.88,30.9505,2761,0
+WSML.US,D,20251201,000000,30.65,30.841,30.65,30.7053,41118,0
+WSML.US,D,20251202,000000,30.78,30.78,30.625,30.705,379,0
+WSML.US,D,20251203,000000,30.7,30.9416,30.7,30.9416,490,0
+WSML.US,D,20251204,000000,31.155,31.165,31.155,31.1614,2958,0
+WSML.US,D,20251205,000000,31.1,31.18,30.9827,30.9827,4084,0
+WSML.US,D,20251208,000000,31.06,31.06,30.9695,30.9695,423,0
+WSML.US,D,20251209,000000,31.08,31.1174,30.99,30.99,1139,0
+WSML.US,D,20251210,000000,31.05,31.47,31.01,31.4113,1642,0
+WSML.US,D,20251212,000000,31.76,31.76,31.3145,31.3145,3541,0
+WSML.US,D,20251215,000000,31.6,31.6,31.23,31.2844,4917,0
+WSML.US,D,20251216,000000,30.5,30.52,30.4099,30.4198,3848,0
+WSML.US,D,20251217,000000,30.61,30.66,30.2357,30.2357,4324,0
+WSML.US,D,20251218,000000,30.48,30.52,30.42,30.43,1404,0
+WSML.US,D,20251219,000000,30.62,30.6373,30.6,30.6373,391,0
+WSML.US,D,20251222,000000,30.93,30.95,30.9022,30.9022,778,0
+WSML.US,D,20251223,000000,30.88,30.92,30.875,30.875,31129,0
+WSML.US,D,20251226,000000,30.91,30.91,30.7201,30.775,5675,0
+WSML.US,D,20251229,000000,30.78,30.78,30.71,30.775,1349,0
+WSML.US,D,20251230,000000,30.79,30.8004,30.6,30.64,57863,0
+WSML.US,D,20251231,000000,30.67,30.67,30.428,30.428,946,0
+WSML.US,D,20260102,000000,30.66,30.7212,30.575,30.7212,1961,0
+WSML.US,D,20260105,000000,30.9,31.1793,30.9,31.1793,913,0
+WSML.US,D,20260106,000000,31.26,31.515,31.24,31.515,1956,0
+WSML.US,D,20260107,000000,31.4175,31.47,31.41,31.41,814,0
+WSML.US,D,20260108,000000,31.5,31.58,31.5,31.58,445,0
+WSML.US,D,20260109,000000,31.76,31.86,31.736,31.86,1877,0
+WSML.US,D,20260112,000000,31.93,32,31.93,31.99,3100,0
+WSML.US,D,20260113,000000,31.89,31.91,31.886,31.886,1016,0
+WSML.US,D,20260114,000000,31.91,32.035,31.91,32.035,366,0
+WSML.US,D,20260115,000000,32.16,32.4,32.16,32.2953,2974,0
+WSML.US,D,20260116,000000,32.35,32.4,32.32,32.34,1830,0
+WSML.US,D,20260120,000000,32.13,32.175,31.9716,31.9716,2517,0
+WSML.US,D,20260121,000000,32.19,32.55,32.185,32.49,2088,0
+WSML.US,D,20260122,000000,32.79,32.849,32.7449,32.7449,1226,0
+WSML.US,D,20260123,000000,32.57,32.61,32.48,32.5513,39443,0
+WSML.US,D,20260126,000000,32.71,32.72,32.495,32.555,7588,0
+WSML.US,D,20260127,000000,32.68,32.9,32.66,32.7456,153296,0
+WSML.US,D,20260128,000000,32.79,32.9,32.59,32.67,160245,0
+WSML.US,D,20260129,000000,33,33,32.4,32.6604,68283,0
+WSML.US,D,20260130,000000,32.46,32.5494,32.0501,32.1849,14363,0
+WSML.US,D,20260202,000000,32.16,33.12,32.16,32.3659,21506,0
+WSML.US,D,20260203,000000,32.52,32.669,32.28,32.5595,28319,0
+WSML.US,D,20260204,000000,32.75,32.81,32.33,32.5923,13198,0
+WSML.US,D,20260205,000000,32.485,32.485,32.1,32.1412,10790,0
+WSML.US,D,20260206,000000,32.59,33.0334,32.58,33.0334,22731,0
+WSML.US,D,20260209,000000,33.18,33.43,33.18,33.37,1336,0
+WSML.US,D,20260210,000000,33.48,33.675,33.4257,33.4257,26277,0
+WSML.US,D,20260211,000000,33.73,33.77,33.26,33.46,63269,0
+WSML.US,D,20260212,000000,33.64,33.66,32.995,33.08,18600,0
+WSML.US,D,20260213,000000,33.14,33.4,33.14,33.285,34730,0
+WSML.US,D,20260217,000000,33.29,33.3,32.87,33.22,8583,0
+WSML.US,D,20260218,000000,33.46,33.545,33.31,33.36,3269,0
diff --git a/daily/us/nasdaq etfs/xaix.us.txt b/daily/us/nasdaq etfs/xaix.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f3fbe63f91fb1e381ff3a69e6c8a38f9e506400
--- /dev/null
+++ b/daily/us/nasdaq etfs/xaix.us.txt	
@@ -0,0 +1,387 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XAIX.US,D,20240805,000000,28.1001,28.1001,28.058,28.058,186,0
+XAIX.US,D,20240806,000000,28.375,28.41,28.285,28.285,14054,0
+XAIX.US,D,20240807,000000,28.1534,28.1534,28.1534,28.1534,76,0
+XAIX.US,D,20240808,000000,28.83,28.97,28.83,28.9294,767,0
+XAIX.US,D,20240809,000000,29.26,29.265,29.2096,29.2096,1811,0
+XAIX.US,D,20240812,000000,29.152,29.152,29.152,29.152,18,0
+XAIX.US,D,20240813,000000,29.81,29.81,29.7467,29.7986,2930,0
+XAIX.US,D,20240814,000000,29.8195,29.97,29.77,29.9293,1644,0
+XAIX.US,D,20240815,000000,30.52,30.53,30.51,30.5127,2156,0
+XAIX.US,D,20240816,000000,30.72,30.72,30.6958,30.6958,581,0
+XAIX.US,D,20240819,000000,30.975,31.0375,30.975,31.0375,330,0
+XAIX.US,D,20240820,000000,31.14,31.14,30.96,31.0394,538,0
+XAIX.US,D,20240821,000000,31.035,31.184,31.035,31.184,152,0
+XAIX.US,D,20240822,000000,30.6522,30.6522,30.6522,30.6522,93,0
+XAIX.US,D,20240823,000000,30.9836,30.9836,30.9836,30.9836,129,0
+XAIX.US,D,20240826,000000,30.94,30.94,30.7252,30.7252,151,0
+XAIX.US,D,20240827,000000,30.83,30.8432,30.7929,30.7929,1243,0
+XAIX.US,D,20240828,000000,30.462,30.4837,30.462,30.4837,187,0
+XAIX.US,D,20240829,000000,30.8792,30.8792,30.49,30.49,1246,0
+XAIX.US,D,20240830,000000,30.6899,30.873,30.6899,30.873,328,0
+XAIX.US,D,20240903,000000,30.59,30.59,30.0734,30.0734,343,0
+XAIX.US,D,20240904,000000,30.04,30.1364,29.96,30.0176,1530,0
+XAIX.US,D,20240905,000000,30.08,30.08,29.9039,29.9039,223,0
+XAIX.US,D,20240906,000000,29.91,29.91,29.33,29.3411,804,0
+XAIX.US,D,20240909,000000,29.77,29.89,29.77,29.7751,1208,0
+XAIX.US,D,20240910,000000,30.0886,30.0886,30.0886,30.0886,24,0
+XAIX.US,D,20240911,000000,30.6028,30.6028,30.6028,30.6028,64,0
+XAIX.US,D,20240912,000000,30.71,30.8847,30.6802,30.8847,1637,0
+XAIX.US,D,20240913,000000,30.92,30.95,30.915,30.9349,1054,0
+XAIX.US,D,20240916,000000,31.0804,31.0804,31.0804,31.0804,25,0
+XAIX.US,D,20240917,000000,31.1496,31.1496,30.87,30.9346,1730,0
+XAIX.US,D,20240918,000000,31.05,31.06,30.7893,30.7893,561,0
+XAIX.US,D,20240919,000000,31.62,31.62,31.5065,31.5065,784,0
+XAIX.US,D,20240920,000000,31.52,31.52,31.52,31.52,1026,0
+XAIX.US,D,20240923,000000,31.5801,31.6261,31.5801,31.6261,231,0
+XAIX.US,D,20240924,000000,31.78,31.78,31.7393,31.7393,310,0
+XAIX.US,D,20240925,000000,31.6717,31.6717,31.6717,31.6717,51,0
+XAIX.US,D,20240926,000000,32.11,32.11,32.11,32.11,1804,0
+XAIX.US,D,20240927,000000,32.0149,32.0149,32.0149,32.0149,207,0
+XAIX.US,D,20240930,000000,31.87,31.9897,31.842,31.9897,1089,0
+XAIX.US,D,20241001,000000,31.47,31.5217,31.47,31.5217,209,0
+XAIX.US,D,20241002,000000,31.6466,31.6466,31.6466,31.6466,55,0
+XAIX.US,D,20241003,000000,31.54,31.72,31.54,31.7179,1411,0
+XAIX.US,D,20241004,000000,31.99,32.1847,31.8567,32.1847,3064,0
+XAIX.US,D,20241007,000000,32.4,32.4,31.88,31.92,8955,0
+XAIX.US,D,20241008,000000,32.09,32.3575,32.0844,32.3575,2796,0
+XAIX.US,D,20241009,000000,32.4,32.61,32.26,32.61,4256,0
+XAIX.US,D,20241010,000000,32.55,32.67,32.3799,32.6,14832,0
+XAIX.US,D,20241011,000000,32.55,32.77,32.55,32.77,1613,0
+XAIX.US,D,20241014,000000,32.92,32.99,32.9026,32.97,10826,0
+XAIX.US,D,20241015,000000,33.0053,33.01,32.555,32.61,9070,0
+XAIX.US,D,20241016,000000,32.63,32.71,32.5695,32.71,1946,0
+XAIX.US,D,20241017,000000,33.2,33.64,32.72,32.76,12620,0
+XAIX.US,D,20241018,000000,33.05,33.05,32.772,32.835,6659,0
+XAIX.US,D,20241021,000000,32.69,32.82,32.605,32.82,6098,0
+XAIX.US,D,20241022,000000,32.64,32.7,32.605,32.6699,5349,0
+XAIX.US,D,20241023,000000,32.59,32.59,32.16,32.2947,3919,0
+XAIX.US,D,20241024,000000,32.44,32.45,32.26,32.45,3656,0
+XAIX.US,D,20241025,000000,32.7,32.85,32.4527,32.4527,8138,0
+XAIX.US,D,20241028,000000,32.75,32.75,32.55,32.64,3879,0
+XAIX.US,D,20241029,000000,32.63,32.95,32.63,32.8866,2533,0
+XAIX.US,D,20241030,000000,32.95,32.95,32.59,32.59,7778,0
+XAIX.US,D,20241031,000000,33,33,31.8,31.8,16732,0
+XAIX.US,D,20241101,000000,32.07,32.2959,32.07,32.15,3368,0
+XAIX.US,D,20241104,000000,32.33,32.33,32.01,32.05,9911,0
+XAIX.US,D,20241105,000000,32.21,32.53,32.21,32.53,2980,0
+XAIX.US,D,20241106,000000,33.05,33.46,33.05,33.46,8764,0
+XAIX.US,D,20241107,000000,33.64,34.0595,33.63,34.03,7399,0
+XAIX.US,D,20241108,000000,33.94,34.01,33.88,33.95,5928,0
+XAIX.US,D,20241111,000000,35.41,35.41,34.015,34.19,22902,0
+XAIX.US,D,20241112,000000,36.56,36.56,34.002,34.14,22544,0
+XAIX.US,D,20241113,000000,34.06,34.34,34.06,34.16,36242,0
+XAIX.US,D,20241114,000000,34.17,34.17,33.81,33.85,25803,0
+XAIX.US,D,20241115,000000,33.75,33.75,33.22,33.36,22113,0
+XAIX.US,D,20241118,000000,33.52,33.61,33.41,33.48,18531,0
+XAIX.US,D,20241119,000000,34,34,33.18,33.72,20056,0
+XAIX.US,D,20241120,000000,33.77,33.77,33.37,33.75,20496,0
+XAIX.US,D,20241121,000000,34.09,34.19,33.68,34.11,52859,0
+XAIX.US,D,20241122,000000,34.17,34.21,34,34.21,20539,0
+XAIX.US,D,20241125,000000,35.23,35.23,34.2,34.28,45503,0
+XAIX.US,D,20241126,000000,34.53,34.53,34.33,34.51,24635,0
+XAIX.US,D,20241127,000000,34.33,34.33,33.845,33.96,26689,0
+XAIX.US,D,20241129,000000,34.03,34.2498,34.03,34.23,16583,0
+XAIX.US,D,20241202,000000,34.5,34.5,34.19,34.3,37746,0
+XAIX.US,D,20241203,000000,34.47,34.47,34.2,34.46,19100,0
+XAIX.US,D,20241204,000000,34.95,35.25,34.9015,35.25,53087,0
+XAIX.US,D,20241205,000000,35.53,35.53,35.1,35.13,74803,0
+XAIX.US,D,20241206,000000,35.2,35.4793,35.2,35.39,26199,0
+XAIX.US,D,20241209,000000,36.16,36.16,34.91,34.95,57529,0
+XAIX.US,D,20241210,000000,35.01,35.0934,34.6,34.69,26137,0
+XAIX.US,D,20241211,000000,34.9,35.22,34.83,35.2,40146,0
+XAIX.US,D,20241212,000000,35.11,35.15,34.99,35.03,33191,0
+XAIX.US,D,20241213,000000,35.17,35.17,34.6311,34.84,30399,0
+XAIX.US,D,20241216,000000,35.38,35.38,34.75,35.01,44404,0
+XAIX.US,D,20241217,000000,34.97,34.97,34.69,34.76,35180,0
+XAIX.US,D,20241218,000000,34.83,34.83,33.53,33.53,39430,0
+XAIX.US,D,20241219,000000,33.97,34.05,33.61,33.64,43972,0
+XAIX.US,D,20241220,000000,33.46,34.1614,33.3,33.93,38875,0
+XAIX.US,D,20241223,000000,34.19,34.19,33.8151,34.15,32000,0
+XAIX.US,D,20241224,000000,34.47,34.47,34.165,34.45,12972,0
+XAIX.US,D,20241226,000000,34.95,34.95,34.25,34.47,22515,0
+XAIX.US,D,20241227,000000,34.3,34.3,33.7,34.02,27956,0
+XAIX.US,D,20241230,000000,33.89,33.89,33.3301,33.59,57770,0
+XAIX.US,D,20241231,000000,33.75,33.75,33.31,33.44,25273,0
+XAIX.US,D,20250102,000000,33.63,33.8,33.18,33.47,33647,0
+XAIX.US,D,20250103,000000,33.64,33.97,33.64,33.97,13031,0
+XAIX.US,D,20250106,000000,34.41,34.6123,34.25,34.42,69593,0
+XAIX.US,D,20250107,000000,34.77,34.77,33.755,33.87,40913,0
+XAIX.US,D,20250108,000000,33.84,33.85,33.5,33.82,24807,0
+XAIX.US,D,20250110,000000,33.57,33.57,32.99,33.22,31314,0
+XAIX.US,D,20250113,000000,32.79,32.95,32.67,32.95,25334,0
+XAIX.US,D,20250114,000000,33.2,33.22,32.865,33.12,10835,0
+XAIX.US,D,20250115,000000,33.69,33.8398,33.5485,33.68,33257,0
+XAIX.US,D,20250116,000000,33.86,33.8759,33.59,33.66,19881,0
+XAIX.US,D,20250117,000000,34.2,34.2,33.98,34.08,35577,0
+XAIX.US,D,20250121,000000,34.28,34.55,34.2,34.47,28418,0
+XAIX.US,D,20250122,000000,35.06,35.0899,34.75,34.99,64255,0
+XAIX.US,D,20250123,000000,35.22,35.22,34.85,35.1,49445,0
+XAIX.US,D,20250124,000000,35.24,35.3,35,35.09,48768,0
+XAIX.US,D,20250127,000000,34.1,34.51,33.83,34.13,46847,0
+XAIX.US,D,20250128,000000,34.45,34.9,34.04,34.79,47536,0
+XAIX.US,D,20250129,000000,34.86,34.86,34.54,34.66,30829,0
+XAIX.US,D,20250130,000000,34.83,34.93,34.555,34.83,22931,0
+XAIX.US,D,20250131,000000,35.07,35.2386,34.5983,34.72,19143,0
+XAIX.US,D,20250203,000000,34.04,34.6596,33.9401,34.56,87213,0
+XAIX.US,D,20250204,000000,34.88,35.14,34.86,35.14,19716,0
+XAIX.US,D,20250205,000000,35.09,35.25,34.91,35.25,14580,0
+XAIX.US,D,20250206,000000,35.2,35.35,35.15,35.35,14009,0
+XAIX.US,D,20250207,000000,35.47,35.6,34.96,35.05,33597,0
+XAIX.US,D,20250210,000000,35.42,35.63,35.34,35.59,20123,0
+XAIX.US,D,20250211,000000,35.61,35.6785,35.474,35.5,24243,0
+XAIX.US,D,20250212,000000,35.2,35.56,35.1508,35.54,19420,0
+XAIX.US,D,20250213,000000,35.78,35.95,35.6,35.95,53161,0
+XAIX.US,D,20250214,000000,35.99,36.09,35.84,36.09,14607,0
+XAIX.US,D,20250218,000000,36.39,36.44,36.13,36.44,27683,0
+XAIX.US,D,20250219,000000,36.5,36.5,36.01,36.16,32280,0
+XAIX.US,D,20250220,000000,36.19,36.19,35.455,35.83,16941,0
+XAIX.US,D,20250221,000000,35.9,35.9,34.89,34.94,16253,0
+XAIX.US,D,20250224,000000,35.07,35.07,34.27,34.44,48254,0
+XAIX.US,D,20250225,000000,34.4,34.4,33.7435,34.06,22747,0
+XAIX.US,D,20250226,000000,34.33,34.6762,34.2,34.39,18423,0
+XAIX.US,D,20250227,000000,34.65,34.65,33.4295,33.43,25064,0
+XAIX.US,D,20250228,000000,33.27,33.78,33.05,33.78,21451,0
+XAIX.US,D,20250303,000000,34.07,34.21,32.94,33.17,35495,0
+XAIX.US,D,20250304,000000,32.86,33.21,32.32,32.95,31014,0
+XAIX.US,D,20250305,000000,33,33.4753,32.71,33.47,31370,0
+XAIX.US,D,20250306,000000,32.94,33.15,32.49,32.56,14142,0
+XAIX.US,D,20250307,000000,32.47,32.84,31.97,32.79,37835,0
+XAIX.US,D,20250310,000000,32.07,32.14,31.1874,31.42,30188,0
+XAIX.US,D,20250311,000000,31.22,31.69,31.02,31.35,44858,0
+XAIX.US,D,20250312,000000,31.88,32.03,31.49,31.93,29713,0
+XAIX.US,D,20250313,000000,31.76,31.76,31.11,31.21,6636,0
+XAIX.US,D,20250314,000000,31.54,32.15,31.54,32.15,18049,0
+XAIX.US,D,20250317,000000,32.31,32.7084,32.26,32.53,6968,0
+XAIX.US,D,20250318,000000,32.28,32.28,31.91,32.02,31816,0
+XAIX.US,D,20250319,000000,32.2,32.59,32.03,32.46,13130,0
+XAIX.US,D,20250320,000000,32.15,32.65,32.15,32.32,17548,0
+XAIX.US,D,20250321,000000,31.98,32.46,31.9,32.46,8321,0
+XAIX.US,D,20250324,000000,32.85,33.08,32.85,33.04,7960,0
+XAIX.US,D,20250325,000000,33.09,33.3025,33.09,33.25,5315,0
+XAIX.US,D,20250326,000000,33.23,33.23,32.4987,32.66,5831,0
+XAIX.US,D,20250327,000000,32.44,32.479,32.275,32.39,1938,0
+XAIX.US,D,20250328,000000,31.76,32.13,31.3988,31.5,11493,0
+XAIX.US,D,20250331,000000,31,31.45,30.68,31.45,20136,0
+XAIX.US,D,20250401,000000,31.41,31.75,31.2513,31.75,10309,0
+XAIX.US,D,20250402,000000,31.3,31.98,31.3,31.98,7211,0
+XAIX.US,D,20250403,000000,30.65,30.82,30.0523,30.0523,19515,0
+XAIX.US,D,20250404,000000,29.1,29.19,28.2117,28.2117,27294,0
+XAIX.US,D,20250407,000000,27.02,29.23,26.95,28.31,54818,0
+XAIX.US,D,20250408,000000,29.45,29.45,27.3,27.711,49269,0
+XAIX.US,D,20250409,000000,28,30.89,27.69,30.89,60054,0
+XAIX.US,D,20250410,000000,30.13,30.13,28.93,29.73,35899,0
+XAIX.US,D,20250411,000000,29.67,30.17,29.49,30.16,18957,0
+XAIX.US,D,20250414,000000,30.84,30.88,30.19,30.39,38355,0
+XAIX.US,D,20250415,000000,30.49,30.73,30.49,30.59,17577,0
+XAIX.US,D,20250416,000000,30.15,30.23,29.4,29.82,24184,0
+XAIX.US,D,20250417,000000,29.99,29.99,29.6407,29.72,21372,0
+XAIX.US,D,20250421,000000,29.59,29.59,28.68,29,18012,0
+XAIX.US,D,20250422,000000,29.24,29.8,29.19,29.62,10358,0
+XAIX.US,D,20250423,000000,30.66,31.05,30.38,30.45,69987,0
+XAIX.US,D,20250424,000000,30.56,31.44,30.56,31.43,10930,0
+XAIX.US,D,20250425,000000,31.57,31.8,31.3501,31.8,18687,0
+XAIX.US,D,20250428,000000,31.81,31.889,31.49,31.87,13125,0
+XAIX.US,D,20250429,000000,31.79,32.17,31.79,32.11,8790,0
+XAIX.US,D,20250430,000000,31.64,32.21,31.42,32.16,18498,0
+XAIX.US,D,20250501,000000,32.83,32.93,32.51,32.51,17866,0
+XAIX.US,D,20250502,000000,33.01,33.2499,32.9475,33.19,25787,0
+XAIX.US,D,20250505,000000,33.01,33.31,33,33.15,19409,0
+XAIX.US,D,20250506,000000,32.59,32.9703,32.59,32.81,15321,0
+XAIX.US,D,20250507,000000,32.83,33.03,32.65,32.86,15858,0
+XAIX.US,D,20250508,000000,33.19,33.5,32.98,33.22,33868,0
+XAIX.US,D,20250509,000000,33.38,33.4,33.02,33.18,7561,0
+XAIX.US,D,20250512,000000,34.44,34.44,33.93,34.26,46810,0
+XAIX.US,D,20250513,000000,34.39,34.93,34.39,34.8,32937,0
+XAIX.US,D,20250514,000000,34.97,35.15,34.82,35,25996,0
+XAIX.US,D,20250515,000000,34.9,35.1,34.845,35.04,23529,0
+XAIX.US,D,20250516,000000,35.14,35.226,34.9692,35.21,15993,0
+XAIX.US,D,20250519,000000,34.81,35.22,34.81,35.21,15848,0
+XAIX.US,D,20250520,000000,35,35.1,34.9,35.05,10986,0
+XAIX.US,D,20250521,000000,34.86,35.18,34.47,34.57,24420,0
+XAIX.US,D,20250522,000000,34.74,34.95,34.55,34.7,17858,0
+XAIX.US,D,20250523,000000,34.26,34.71,34.26,34.52,16677,0
+XAIX.US,D,20250527,000000,34.89,35.2,34.87,35.14,19713,0
+XAIX.US,D,20250528,000000,35.2,35.24,35.085,35.13,12406,0
+XAIX.US,D,20250529,000000,35.39,35.39,34.81,34.96,8507,0
+XAIX.US,D,20250530,000000,34.92,35.15,34.67,35.12,14953,0
+XAIX.US,D,20250602,000000,35.04,35.48,34.94,35.48,15466,0
+XAIX.US,D,20250603,000000,35.48,35.81,35.41,35.81,52684,0
+XAIX.US,D,20250604,000000,35.82,35.9,35.71,35.8011,19706,0
+XAIX.US,D,20250605,000000,35.92,36.26,35.76,35.85,29294,0
+XAIX.US,D,20250606,000000,36.11,36.39,36.11,36.32,8466,0
+XAIX.US,D,20250609,000000,36.45,36.64,36.28,36.53,31272,0
+XAIX.US,D,20250610,000000,36.5,36.64,36.33,36.64,30440,0
+XAIX.US,D,20250611,000000,36.76,36.76,36.33,36.38,30474,0
+XAIX.US,D,20250612,000000,36.5,36.78,36.5,36.71,15823,0
+XAIX.US,D,20250613,000000,36.2,36.6299,36.2,36.26,18810,0
+XAIX.US,D,20250616,000000,36.61,36.999,36.61,36.83,24871,0
+XAIX.US,D,20250617,000000,36.81,36.95,36.5706,36.63,36321,0
+XAIX.US,D,20250618,000000,36.76,36.88,36.6396,36.66,20471,0
+XAIX.US,D,20250620,000000,36.79,36.818,36.3299,36.35,20641,0
+XAIX.US,D,20250623,000000,36.36,36.77,36.26,36.77,25526,0
+XAIX.US,D,20250624,000000,37.23,37.56,37.215,37.52,29077,0
+XAIX.US,D,20250625,000000,37.62,37.72,37.525,37.61,27579,0
+XAIX.US,D,20250626,000000,37.79,37.97,37.61,37.94,19489,0
+XAIX.US,D,20250627,000000,38.06,38.11,37.7,37.89,39394,0
+XAIX.US,D,20250630,000000,38.22,38.28,38.1491,38.26,42653,0
+XAIX.US,D,20250701,000000,38.2,38.2,37.7,37.9,26445,0
+XAIX.US,D,20250702,000000,37.77,38.05,37.67,38.05,17573,0
+XAIX.US,D,20250703,000000,38.39,38.61,38.29,38.55,47144,0
+XAIX.US,D,20250707,000000,38.35,38.46,38.17,38.28,51263,0
+XAIX.US,D,20250708,000000,38.77,38.77,38.235,38.39,29417,0
+XAIX.US,D,20250709,000000,38.57,38.57,38.35,38.54,31908,0
+XAIX.US,D,20250710,000000,38.56,38.56,38.18,38.28,35016,0
+XAIX.US,D,20250711,000000,38.16,38.16,37.9711,37.99,53062,0
+XAIX.US,D,20250714,000000,37.95,38.21,37.8,38.175,35378,0
+XAIX.US,D,20250715,000000,38.48,38.62,38.2249,38.29,111213,0
+XAIX.US,D,20250716,000000,38.38,38.45,37.98,38.45,42826,0
+XAIX.US,D,20250717,000000,38.45,38.73,38.34,38.7026,21679,0
+XAIX.US,D,20250718,000000,38.85,38.85,38.5401,38.7,24377,0
+XAIX.US,D,20250721,000000,38.84,39.4355,38.82,38.8681,56688,0
+XAIX.US,D,20250722,000000,38.88,38.88,38.41,38.6703,41358,0
+XAIX.US,D,20250723,000000,38.67,38.87,38.5244,38.87,30480,0
+XAIX.US,D,20250724,000000,38.98,38.98,38.79,38.87,22136,0
+XAIX.US,D,20250725,000000,38.86,38.9799,38.74,38.8998,28536,0
+XAIX.US,D,20250728,000000,39.08,39.08,38.8534,38.98,47137,0
+XAIX.US,D,20250729,000000,39.13,39.258,38.85,38.89,36730,0
+XAIX.US,D,20250730,000000,38.95,39.049,38.482,38.91,28968,0
+XAIX.US,D,20250731,000000,39.35,39.35,38.7301,38.83,27042,0
+XAIX.US,D,20250801,000000,38.22,38.22,37.7,37.82,67712,0
+XAIX.US,D,20250804,000000,38.07,38.39,38.07,38.39,27538,0
+XAIX.US,D,20250805,000000,38.63,38.7,38.2601,38.32,38581,0
+XAIX.US,D,20250806,000000,38.33,38.87,38.33,38.8416,31279,0
+XAIX.US,D,20250807,000000,39.14,39.14,38.4,38.6537,29512,0
+XAIX.US,D,20250808,000000,38.73,39.016,38.73,38.9638,17805,0
+XAIX.US,D,20250811,000000,38.99,39.08,38.64,38.6659,35928,0
+XAIX.US,D,20250812,000000,38.84,39.19,38.72,39.125,18663,0
+XAIX.US,D,20250813,000000,39.33,39.33,39.01,39.1197,25080,0
+XAIX.US,D,20250814,000000,38.96,39.13,38.82,39.0075,17733,0
+XAIX.US,D,20250815,000000,39.12,39.12,38.93,39,15013,0
+XAIX.US,D,20250818,000000,38.93,39.03,38.83,39.0017,16109,0
+XAIX.US,D,20250819,000000,39.07,39.07,38.31,38.3733,30571,0
+XAIX.US,D,20250820,000000,38.3,38.3,37.67,38.2232,24101,0
+XAIX.US,D,20250821,000000,38.02,38.12,37.92,38.0334,21862,0
+XAIX.US,D,20250822,000000,38.04,38.7499,38.01,38.6447,14098,0
+XAIX.US,D,20250825,000000,38.63,38.71,38.485,38.5419,17013,0
+XAIX.US,D,20250826,000000,38.56,38.6,38.4601,38.6,9763,0
+XAIX.US,D,20250827,000000,38.63,38.81,38.61,38.79,8038,0
+XAIX.US,D,20250828,000000,38.89,39.2441,38.79,39.2369,9237,0
+XAIX.US,D,20250829,000000,39.08,39.08,38.7224,38.7893,5579,0
+XAIX.US,D,20250902,000000,38.08,38.39,37.95,38.3889,14416,0
+XAIX.US,D,20250903,000000,38.65,38.7189,38.49,38.6772,10396,0
+XAIX.US,D,20250904,000000,38.69,38.98,38.55,38.9716,4867,0
+XAIX.US,D,20250905,000000,39.07,39.17,38.76,39.0208,21354,0
+XAIX.US,D,20250908,000000,39.06,39.4,39.06,39.3026,7736,0
+XAIX.US,D,20250909,000000,39.31,39.69,39.31,39.655,10238,0
+XAIX.US,D,20250910,000000,40.42,40.62,40.22,40.31,16017,0
+XAIX.US,D,20250911,000000,40.52,40.555,40.3759,40.43,10948,0
+XAIX.US,D,20250912,000000,40.5,40.5,40.29,40.34,18529,0
+XAIX.US,D,20250915,000000,40.54,40.8,40.54,40.8,10743,0
+XAIX.US,D,20250916,000000,41.02,41.02,40.72,40.87,12306,0
+XAIX.US,D,20250917,000000,40.92,40.9415,40.53,40.87,14938,0
+XAIX.US,D,20250918,000000,41.41,41.71,41.375,41.6279,13100,0
+XAIX.US,D,20250919,000000,41.88,41.97,41.65,41.95,43442,0
+XAIX.US,D,20250922,000000,42,42.2499,41.76,42.2351,57226,0
+XAIX.US,D,20250923,000000,42.24,42.24,41.6,41.8157,22978,0
+XAIX.US,D,20250924,000000,41.95,41.95,41.261349,41.486,27852,0
+XAIX.US,D,20250925,000000,41.17,41.444,40.908,41.34,17325,0
+XAIX.US,D,20250926,000000,41.33,41.4025,41.165,41.34,9657,0
+XAIX.US,D,20250929,000000,41.63,41.7,41.458146,41.55,13740,0
+XAIX.US,D,20250930,000000,41.62,41.62,41.2545,41.51,19842,0
+XAIX.US,D,20251001,000000,41.38,41.8893,41.3658,41.855,17403,0
+XAIX.US,D,20251002,000000,42.08,42.14,41.8,42.079,18093,0
+XAIX.US,D,20251003,000000,42.21,42.24,41.825,41.865,31511,0
+XAIX.US,D,20251006,000000,42.23,42.32,42.0311,42.2118,17106,0
+XAIX.US,D,20251007,000000,42.34,42.37,41.66,41.8971,38185,0
+XAIX.US,D,20251008,000000,41.9,42.3499,41.9,42.3499,38091,0
+XAIX.US,D,20251009,000000,42.41,42.42,42.13,42.345,28592,0
+XAIX.US,D,20251010,000000,42.5,42.59,41.02,41.02,27279,0
+XAIX.US,D,20251013,000000,41.88,41.92,41.55,41.8313,34207,0
+XAIX.US,D,20251014,000000,41.26,41.8185,40.831,41.5241,12333,0
+XAIX.US,D,20251015,000000,42.09,42.26,41.7701,41.93,15805,0
+XAIX.US,D,20251016,000000,42.3,42.55,41.86,41.9742,10998,0
+XAIX.US,D,20251017,000000,41.77,42.2,41.6624,42.1028,16907,0
+XAIX.US,D,20251020,000000,42.29,42.66,42.29,42.634,11612,0
+XAIX.US,D,20251021,000000,42.56,42.705,42.44,42.6,13770,0
+XAIX.US,D,20251022,000000,42.5,42.585,41.71,42.185,15633,0
+XAIX.US,D,20251023,000000,42.12,42.65,42.12,42.5994,7400,0
+XAIX.US,D,20251024,000000,43.12,43.33,43.1081,43.2855,12268,0
+XAIX.US,D,20251027,000000,43.92,43.9425,43.785,43.9425,13464,0
+XAIX.US,D,20251028,000000,44.04,44.33,43.94,44.1866,22021,0
+XAIX.US,D,20251029,000000,44.47,44.47,44.155,44.26,14386,0
+XAIX.US,D,20251030,000000,44.03,44.28,43.695,43.76,26699,0
+XAIX.US,D,20251031,000000,44.36,44.36,43.92,44.2,20314,0
+XAIX.US,D,20251103,000000,44.81,44.82,44.36,44.6294,46257,0
+XAIX.US,D,20251104,000000,43.66,43.899,43.24,43.35,19146,0
+XAIX.US,D,20251105,000000,43.17,43.65,43.08,43.52,17372,0
+XAIX.US,D,20251106,000000,43.28,43.28,42.4301,42.6503,14119,0
+XAIX.US,D,20251107,000000,42.24,42.5281,41.756,42.5281,20230,0
+XAIX.US,D,20251110,000000,43.29,43.5699,43.12,43.5269,5482,0
+XAIX.US,D,20251111,000000,43.39,43.545,43.215,43.4568,8473,0
+XAIX.US,D,20251112,000000,43.56,43.56,43.12,43.241,9767,0
+XAIX.US,D,20251113,000000,43.13,43.13,42.1,42.2153,21704,0
+XAIX.US,D,20251114,000000,41.46,42.66,41.46,42.35,18705,0
+XAIX.US,D,20251117,000000,42.1,42.4915,41.45,41.7497,14300,0
+XAIX.US,D,20251118,000000,41.35,41.54,40.901,41.21,15425,0
+XAIX.US,D,20251119,000000,41.2,41.6322,41.08,41.24,8957,0
+XAIX.US,D,20251120,000000,41.95,42.18,40.14,40.14,28745,0
+XAIX.US,D,20251121,000000,40.19,40.5885,39.74,40.41,25121,0
+XAIX.US,D,20251124,000000,40.82,41.373,40.82,41.28,19503,0
+XAIX.US,D,20251125,000000,41.11,41.6276,40.8,41.54,13169,0
+XAIX.US,D,20251126,000000,41.94,42,41.54,41.8026,9094,0
+XAIX.US,D,20251128,000000,41.8,42.0875,41.8,42.0875,3459,0
+XAIX.US,D,20251201,000000,41.8,42.1497,41.7951,41.9772,6782,0
+XAIX.US,D,20251202,000000,42.27,42.5699,42.27,42.3522,5381,0
+XAIX.US,D,20251203,000000,42.22,42.6,42.14,42.5525,9807,0
+XAIX.US,D,20251204,000000,42.71,42.71,42.5001,42.67,12830,0
+XAIX.US,D,20251205,000000,42.82,43.2882,42.82,43.06,7428,0
+XAIX.US,D,20251208,000000,43.33,43.36,42.964,43.0329,10713,0
+XAIX.US,D,20251209,000000,42.95,43.24,42.9466,43.1283,17518,0
+XAIX.US,D,20251210,000000,43.05,43.5665,43.03,43.5062,26603,0
+XAIX.US,D,20251211,000000,43.01,43.22,42.67,43.0832,41559,0
+XAIX.US,D,20251212,000000,42.905,43.02,42.35,42.3896,31243,0
+XAIX.US,D,20251215,000000,42.57,42.57,42,42.0137,7759,0
+XAIX.US,D,20251216,000000,41.74,42.12,41.74,42.0339,9700,0
+XAIX.US,D,20251217,000000,42.18,42.18,41.37,41.3984,296809,0
+XAIX.US,D,20251218,000000,42.04,42.27,41.95,41.9995,5020,0
+XAIX.US,D,20251219,000000,42.1,42.57,42.03,42.49,12010,0
+XAIX.US,D,20251222,000000,42.84,42.84,42.71,42.7903,7216,0
+XAIX.US,D,20251223,000000,42.79,42.9602,42.67,42.9602,6282,0
+XAIX.US,D,20251224,000000,43,43.1597,42.96,43.1597,2628,0
+XAIX.US,D,20251226,000000,43.28,43.2987,43.24,43.2987,2824,0
+XAIX.US,D,20251229,000000,43.19,43.33,43.16,43.288,11012,0
+XAIX.US,D,20251230,000000,43.37,43.45,43.2974,43.2974,4231,0
+XAIX.US,D,20251231,000000,43.34,43.34,42.875,42.9027,9557,0
+XAIX.US,D,20260102,000000,43.49,43.59,42.85,43.0238,12104,0
+XAIX.US,D,20260105,000000,43.55,43.6899,43.4,43.4357,25730,0
+XAIX.US,D,20260106,000000,43.56,44.06,43.56,44.0544,17502,0
+XAIX.US,D,20260107,000000,44.13,44.3686,44.07,44.1116,14099,0
+XAIX.US,D,20260108,000000,44.11,44.15,43.61,43.7033,11738,0
+XAIX.US,D,20260109,000000,43.83,44.17,43.83,44.1,14294,0
+XAIX.US,D,20260112,000000,43.69,44.22,43.69,44.1764,16013,0
+XAIX.US,D,20260113,000000,44.11,44.26,43.61,43.71,14942,0
+XAIX.US,D,20260114,000000,43.61,43.61,42.93,43.2297,10647,0
+XAIX.US,D,20260115,000000,43.61,43.6992,43.2286,43.2286,8542,0
+XAIX.US,D,20260116,000000,43.51,43.58,43.18,43.2183,4373,0
+XAIX.US,D,20260120,000000,42.41,42.67,42.12,42.19,15207,0
+XAIX.US,D,20260121,000000,42.54,42.96,42.41,42.815,17727,0
+XAIX.US,D,20260122,000000,43.31,43.58,43.198,43.52,12268,0
+XAIX.US,D,20260123,000000,43.32,43.59,43.12,43.5047,5860,0
+XAIX.US,D,20260126,000000,43.5,43.93,43.5,43.7588,8747,0
+XAIX.US,D,20260127,000000,44.19,44.31,44.19,44.2404,19534,0
+XAIX.US,D,20260128,000000,44.67,44.8752,44.6082,44.715,10586,0
+XAIX.US,D,20260129,000000,44.5,44.5,43.235,44.0825,14145,0
+XAIX.US,D,20260130,000000,44.18,44.225,43.5,43.5995,13660,0
+XAIX.US,D,20260202,000000,43.43,44.08,43.39,43.875,18541,0
+XAIX.US,D,20260203,000000,44.24,44.24,42.93,43.37,12347,0
+XAIX.US,D,20260204,000000,43.24,43.24,41.84,42.31,19341,0
+XAIX.US,D,20260205,000000,41.84,42.1,41.3,41.4919,20436,0
+XAIX.US,D,20260206,000000,41.73,42.62,41.73,42.5964,18402,0
+XAIX.US,D,20260209,000000,42.31,43.24,42.31,43.1356,9851,0
+XAIX.US,D,20260210,000000,43.2,43.2891,42.8036,42.8036,9528,0
+XAIX.US,D,20260211,000000,43.12,43.25,42.4161,42.7966,9599,0
+XAIX.US,D,20260212,000000,42.93,43,41.71,41.9367,17144,0
+XAIX.US,D,20260213,000000,41.99,42.5,41.42,42.1738,307399,0
+XAIX.US,D,20260217,000000,41.89,42,41.3652,41.7618,11800,0
+XAIX.US,D,20260218,000000,41.78,42.4399,41.66,42.09,8535,0
diff --git a/daily/us/nasdaq etfs/xbty.us.txt b/daily/us/nasdaq etfs/xbty.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7f3c46fcc08a253db887f33baa443e0f5e87ed42
--- /dev/null
+++ b/daily/us/nasdaq etfs/xbty.us.txt	
@@ -0,0 +1,189 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XBTY.US,D,20250516,000000,25.77,25.78,25.77,25.775,874,0
+XBTY.US,D,20250519,000000,25.63,26.015,25.6299,26.015,1846,0
+XBTY.US,D,20250520,000000,26.22,26.3124,26.16,26.3124,1673,0
+XBTY.US,D,20250521,000000,26.42,26.43,26.26,26.4134,1773,0
+XBTY.US,D,20250522,000000,26.41,26.4807,26.41,26.48,915,0
+XBTY.US,D,20250523,000000,26.55,26.55,26.4908,26.545,2655,0
+XBTY.US,D,20250527,000000,26.82,26.92,26.82,26.86,627,0
+XBTY.US,D,20250528,000000,26.7594,26.7594,26.31,26.31,871,0
+XBTY.US,D,20250529,000000,26.31,26.31,25.7828,25.7828,2053,0
+XBTY.US,D,20250530,000000,25.2219,25.2219,25.1787,25.1787,948,0
+XBTY.US,D,20250603,000000,25.56,25.56,25.535,25.535,408,0
+XBTY.US,D,20250605,000000,25.65,25.65,24.4564,24.4564,628,0
+XBTY.US,D,20250606,000000,24.85,25.0208,24.85,25.0208,288,0
+XBTY.US,D,20250609,000000,25.4799,25.512,25.4799,25.512,1095,0
+XBTY.US,D,20250610,000000,25.566,25.64,25.566,25.61,1884,0
+XBTY.US,D,20250611,000000,25.69,25.7,25.61,25.61,2471,0
+XBTY.US,D,20250612,000000,25.62,25.75,25.54,25.6026,11945,0
+XBTY.US,D,20250613,000000,24.87,25.06,24.75,25.05,5483,0
+XBTY.US,D,20250616,000000,25.42,25.66,25.29,25.66,17405,0
+XBTY.US,D,20250617,000000,25.3,25.3,24.86,25.1381,8524,0
+XBTY.US,D,20250618,000000,24.97,25.32,24.89,24.9314,17757,0
+XBTY.US,D,20250620,000000,24.9,24.92,24.01,24.28,27030,0
+XBTY.US,D,20250623,000000,23.86,24.33,23.53,24.33,20681,0
+XBTY.US,D,20250624,000000,24.71,24.87,24.591,24.83,51288,0
+XBTY.US,D,20250625,000000,25.1,25.19,25,25.15,25175,0
+XBTY.US,D,20250626,000000,25.15,25.22,25.09,25.21,89081,0
+XBTY.US,D,20250627,000000,24.75,24.76,24.44,24.64,66833,0
+XBTY.US,D,20250630,000000,24.88,24.9299,24.63,24.88,74659,0
+XBTY.US,D,20250701,000000,24.65,24.83,24.28,24.32,43652,0
+XBTY.US,D,20250702,000000,24.86,25.26,24.86,25.26,58569,0
+XBTY.US,D,20250703,000000,25.23,25.23,24.75,24.82,193805,0
+XBTY.US,D,20250707,000000,24.96,25.02,24.57,24.57,121501,0
+XBTY.US,D,20250708,000000,24.81,24.9,24.62,24.82,75640,0
+XBTY.US,D,20250709,000000,25.03,25.27,24.81,25.27,101778,0
+XBTY.US,D,20250710,000000,25.6,25.6,25.11,25.4,209393,0
+XBTY.US,D,20250711,000000,25,25.28,24.99,25.07,109716,0
+XBTY.US,D,20250714,000000,25.44,25.5797,25.21,25.31,192979,0
+XBTY.US,D,20250715,000000,25.12,25.25,24.81,24.92,98157,0
+XBTY.US,D,20250716,000000,25.3,25.49,25.245,25.44,83731,0
+XBTY.US,D,20250717,000000,25.3,25.59,25.21,25.54,149305,0
+XBTY.US,D,20250718,000000,25.01,25.1,24.77,24.9,302672,0
+XBTY.US,D,20250721,000000,24.93,25.11,24.8849,25.01,140574,0
+XBTY.US,D,20250722,000000,25.27,25.38,25.1006,25.31,110262,0
+XBTY.US,D,20250723,000000,25.21,25.36,25.1188,25.35,111639,0
+XBTY.US,D,20250724,000000,25.35,25.55,25.28,25.55,225896,0
+XBTY.US,D,20250725,000000,24.7,25.0082,24.1401,24.84,271140,0
+XBTY.US,D,20250728,000000,25.24,25.3617,25,25.21,204046,0
+XBTY.US,D,20250729,000000,25.32,25.44,25.05,25.2,115785,0
+XBTY.US,D,20250730,000000,25.22,25.41,24.88,25.12,150377,0
+XBTY.US,D,20250731,000000,25.38,25.6,25.13,25.13,240062,0
+XBTY.US,D,20250801,000000,24.3,24.41,23.34,23.38,391661,0
+XBTY.US,D,20250804,000000,23.57,24.0554,23.464,23.66,349631,0
+XBTY.US,D,20250805,000000,23.59,23.7576,23.3,23.55,226989,0
+XBTY.US,D,20250806,000000,23.61,23.92,23.5059,23.86,207078,0
+XBTY.US,D,20250807,000000,23.98,24.15,23.92,24.07,371465,0
+XBTY.US,D,20250808,000000,23.57,23.7,23.53,23.58,265720,0
+XBTY.US,D,20250811,000000,23.95,23.97,23.8,23.91,172893,0
+XBTY.US,D,20250812,000000,23.91,23.9999,23.8524,23.96,162811,0
+XBTY.US,D,20250813,000000,24.04,24.1,24.01,24.08,141192,0
+XBTY.US,D,20250814,000000,23.81,23.96,23.76,23.84,294407,0
+XBTY.US,D,20250815,000000,23.46,23.6,23.31,23.45,203138,0
+XBTY.US,D,20250818,000000,23.26,23.582,23.0753,23.45,254973,0
+XBTY.US,D,20250819,000000,23.25,23.32,22.54,22.68,203569,0
+XBTY.US,D,20250820,000000,22.75,22.98,22.4,22.92,151829,0
+XBTY.US,D,20250821,000000,22.65,22.9,22.315,22.4,309388,0
+XBTY.US,D,20250822,000000,21.86,23.45,21.8158,23.38,224031,0
+XBTY.US,D,20250825,000000,22.4,22.68,22.2205,22.34,279939,0
+XBTY.US,D,20250826,000000,22.1,22.2499,21.9835,22.16,181064,0
+XBTY.US,D,20250827,000000,22.14,22.319,22.02,22.22,130222,0
+XBTY.US,D,20250828,000000,22.43,22.44,22.2207,22.26,185346,0
+XBTY.US,D,20250829,000000,21.41,21.425,21.11,21.26,232074,0
+XBTY.US,D,20250902,000000,21.39,21.71,21.3372,21.61,125199,0
+XBTY.US,D,20250903,000000,21.7,21.83,21.6229,21.78,132991,0
+XBTY.US,D,20250904,000000,21.73,21.81,21.53,21.65,197290,0
+XBTY.US,D,20250905,000000,21.45,21.65,21.322,21.43,159432,0
+XBTY.US,D,20250908,000000,21.47,21.6899,21.461,21.63,133989,0
+XBTY.US,D,20250909,000000,21.74,21.75,21.43,21.55,161356,0
+XBTY.US,D,20250910,000000,21.8,21.93,21.76,21.81,112841,0
+XBTY.US,D,20250911,000000,21.91,22.05,21.875,22.02,172762,0
+XBTY.US,D,20250912,000000,21.64,21.77,21.55,21.64,182238,0
+XBTY.US,D,20250915,000000,21.415,21.43,21.15,21.39,217877,0
+XBTY.US,D,20250916,000000,21.4,21.62,21.25,21.59,128001,0
+XBTY.US,D,20250917,000000,21.61,21.6526,21.25,21.44,129285,0
+XBTY.US,D,20250918,000000,21.8,22.04,21.8,21.94,129677,0
+XBTY.US,D,20250919,000000,21.39,21.49,21.04,21.04,229108,0
+XBTY.US,D,20250922,000000,20.7,20.76,20.41,20.41,195688,0
+XBTY.US,D,20250923,000000,20.62,20.69,20.3,20.3,126403,0
+XBTY.US,D,20250924,000000,20.6,20.8899,20.59,20.66,126586,0
+XBTY.US,D,20250925,000000,20.19,20.27,19.6,19.69,190417,0
+XBTY.US,D,20250926,000000,19.2,19.63,19,19.02,198294,0
+XBTY.US,D,20250929,000000,19.24,19.44,19.24,19.39,141575,0
+XBTY.US,D,20250930,000000,19.35,19.4,19.2605,19.35,127346,0
+XBTY.US,D,20251001,000000,19.47,19.5,19.4,19.45,131199,0
+XBTY.US,D,20251002,000000,19.51,19.52,19.36,19.41,186899,0
+XBTY.US,D,20251003,000000,19.07,19.1159,18.95,18.95,301523,0
+XBTY.US,D,20251006,000000,19.24,19.38,19.1791,19.35,203768,0
+XBTY.US,D,20251007,000000,19.34,19.365,18.84,18.96,214020,0
+XBTY.US,D,20251008,000000,19.2,19.36,19.04,19.3,114185,0
+XBTY.US,D,20251009,000000,19.33,19.3715,18.7,18.94,160661,0
+XBTY.US,D,20251010,000000,18.79,18.99,17.38,17.42,186805,0
+XBTY.US,D,20251013,000000,17.21,17.41,17.14,17.41,159118,0
+XBTY.US,D,20251014,000000,16.7,17.1292,16.5328,16.93,146619,0
+XBTY.US,D,20251015,000000,16.74,16.85,16.5,16.61,149826,0
+XBTY.US,D,20251016,000000,16.55,16.6399,16.22,16.27,130238,0
+XBTY.US,D,20251017,000000,15.84,15.94,15.6728,15.77,145519,0
+XBTY.US,D,20251020,000000,16.05,16.19,16.05,16.11,117271,0
+XBTY.US,D,20251021,000000,16.04,16.274294,16,16.24,57125,0
+XBTY.US,D,20251022,000000,16.07,16.1365,15.871,16.09,73307,0
+XBTY.US,D,20251023,000000,16.16,16.3,16.15,16.28,77931,0
+XBTY.US,D,20251024,000000,16.11,16.2,15.9,15.97,80667,0
+XBTY.US,D,20251027,000000,16.34,16.44,16.3,16.3641,114683,0
+XBTY.US,D,20251028,000000,16.4,16.44,16.34,16.3699,126984,0
+XBTY.US,D,20251029,000000,16.37,16.37,15.87,16.0575,65789,0
+XBTY.US,D,20251030,000000,15.74,15.77,15.28,15.37,93136,0
+XBTY.US,D,20251031,000000,15.71,15.95,15.4001,15.73,73477,0
+XBTY.US,D,20251103,000000,15.4,15.59,15.17,15.2769,91876,0
+XBTY.US,D,20251104,000000,14.9,15.06,14.63,14.7246,119696,0
+XBTY.US,D,20251105,000000,14.79,14.8903,14.7202,14.82,62951,0
+XBTY.US,D,20251106,000000,14.7,14.7004,14.51,14.5741,64850,0
+XBTY.US,D,20251107,000000,14.31,14.31,14.2316,14.29,79769,0
+XBTY.US,D,20251110,000000,14.52,14.55,14.35,14.467,79123,0
+XBTY.US,D,20251111,000000,14.39,14.4,14.2,14.23,51900,0
+XBTY.US,D,20251112,000000,14.38,14.44,13.97,14.045,51990,0
+XBTY.US,D,20251113,000000,14.12,14.26,13.56,13.5857,78933,0
+XBTY.US,D,20251114,000000,13.03,13.15,12.93,12.99,64179,0
+XBTY.US,D,20251117,000000,12.89,13.01,12.7801,12.8,104657,0
+XBTY.US,D,20251118,000000,12.78,12.9,12.525,12.8463,35453,0
+XBTY.US,D,20251119,000000,12.81,12.855527,12.56,12.64,37646,0
+XBTY.US,D,20251120,000000,12.8,12.83,12.27,12.37,69169,0
+XBTY.US,D,20251121,000000,11.92,12.04,11.85,11.98,58977,0
+XBTY.US,D,20251124,000000,12.01,12.315,11.9511,12.26,142184,0
+XBTY.US,D,20251125,000000,12.02,12.1102,11.9325,12.11,49979,0
+XBTY.US,D,20251126,000000,12.08,12.51,11.9744,12.41,55351,0
+XBTY.US,D,20251128,000000,12.39,12.4399,12.29,12.3398,35799,0
+XBTY.US,D,20251201,000000,11.78,11.8,11.528,11.58,53858,0
+XBTY.US,D,20251202,000000,11.8,12.1407,11.8,12.0742,45680,0
+XBTY.US,D,20251203,000000,12.19,12.24,12.13,12.2257,46190,0
+XBTY.US,D,20251204,000000,12.2,12.31,12.1599,12.205,37369,0
+XBTY.US,D,20251205,000000,11.91,11.99,11.65,11.78,55949,0
+XBTY.US,D,20251208,000000,11.87,11.91,11.7701,11.855,31710,0
+XBTY.US,D,20251209,000000,11.72,12.18,11.72,12.0692,23123,0
+XBTY.US,D,20251210,000000,11.97,12.242,11.97,12.1485,42905,0
+XBTY.US,D,20251211,000000,11.87,12.14,11.86,12.14,34921,0
+XBTY.US,D,20251212,000000,11.95,11.986,11.68,11.755,41141,0
+XBTY.US,D,20251215,000000,11.64,11.65,11.14,11.1633,78733,0
+XBTY.US,D,20251216,000000,11.21,11.28,11.18,11.2274,23135,0
+XBTY.US,D,20251217,000000,11.24,11.4,11.1,11.1255,59595,0
+XBTY.US,D,20251218,000000,11.27,11.35,10.95,11.019,52344,0
+XBTY.US,D,20251219,000000,11.05,11.13,11.01,11.0903,47845,0
+XBTY.US,D,20251222,000000,11.17,11.205,11.1,11.135,61363,0
+XBTY.US,D,20251223,000000,11.1,11.2,11.05,11.1731,223100,0
+XBTY.US,D,20251224,000000,11.18,11.19,11.085,11.1708,39113,0
+XBTY.US,D,20251226,000000,11.14,11.15,10.8868,11.041,27445,0
+XBTY.US,D,20251229,000000,11.02,11.13,11.0101,11.0412,60978,0
+XBTY.US,D,20251230,000000,11.19,11.23,11.13,11.15,53548,0
+XBTY.US,D,20251231,000000,11.22,11.23,11.13,11.2,62005,0
+XBTY.US,D,20260102,000000,11.14,11.23,11.08,11.1922,61752,0
+XBTY.US,D,20260105,000000,11.26,11.38,11.26,11.31,65915,0
+XBTY.US,D,20260106,000000,11.33,11.33,11.21,11.2448,35843,0
+XBTY.US,D,20260107,000000,11.23,11.25,11.14,11.1772,53066,0
+XBTY.US,D,20260108,000000,11.05,11.26,11.02,11.1606,34367,0
+XBTY.US,D,20260109,000000,10.94,11.0999,10.86,10.8871,49685,0
+XBTY.US,D,20260112,000000,10.85,11.17,10.85,11.0625,48866,0
+XBTY.US,D,20260113,000000,11.13,11.24,11.12,11.24,51600,0
+XBTY.US,D,20260114,000000,11.3,11.3399,11.25,11.265,27282,0
+XBTY.US,D,20260115,000000,11.27,11.27,11.14,11.145,64090,0
+XBTY.US,D,20260116,000000,11.01,11.01,10.89,10.945,68486,0
+XBTY.US,D,20260120,000000,10.57,10.65,10.375,10.3988,102100,0
+XBTY.US,D,20260121,000000,10.37,10.43,10.3107,10.395,49306,0
+XBTY.US,D,20260122,000000,10.34,10.3999,10.3,10.36,36520,0
+XBTY.US,D,20260123,000000,10.16,10.285,10.09,10.185,38220,0
+XBTY.US,D,20260126,000000,10.04,10.11,9.9,9.98,103023,0
+XBTY.US,D,20260127,000000,10.01,10.095,9.9,10.095,62788,0
+XBTY.US,D,20260128,000000,10.16,10.23,10.06,10.1282,38804,0
+XBTY.US,D,20260129,000000,10.02,10.02,9.7,9.726,74811,0
+XBTY.US,D,20260130,000000,9.45,9.52,9.38,9.4606,44532,0
+XBTY.US,D,20260202,000000,9.31,9.36,9.31,9.3252,103927,0
+XBTY.US,D,20260203,000000,9.31,9.33,9.16,9.22,44675,0
+XBTY.US,D,20260204,000000,9.22,9.2499,9.14,9.1849,60664,0
+XBTY.US,D,20260205,000000,9.01,9.02,8.88,8.92,85271,0
+XBTY.US,D,20260206,000000,8.75,8.81,8.73,8.76,45694,0
+XBTY.US,D,20260209,000000,8.75,8.75,8.61,8.7373,70605,0
+XBTY.US,D,20260210,000000,8.68,8.6971,8.6055,8.63,26098,0
+XBTY.US,D,20260211,000000,8.61,8.6299,8.5,8.5787,28896,0
+XBTY.US,D,20260212,000000,8.58,8.58,8.35,8.4017,35977,0
+XBTY.US,D,20260213,000000,8.34,8.51,8.34,8.4552,35106,0
+XBTY.US,D,20260217,000000,8.38,8.38,8.27,8.355,33573,0
+XBTY.US,D,20260218,000000,8.3,8.4,8.14,8.1893,46608,0
diff --git a/daily/us/nasdaq etfs/xomx.us.txt b/daily/us/nasdaq etfs/xomx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..39a9f36dcfaf70bc44eb0e2734eb33fd42075d4e
--- /dev/null
+++ b/daily/us/nasdaq etfs/xomx.us.txt	
@@ -0,0 +1,202 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XOMX.US,D,20250423,000000,25.2,25.2,24.025,24.6119,20567,0
+XOMX.US,D,20250424,000000,24.95,25.1153,24.95,25.1153,1331,0
+XOMX.US,D,20250425,000000,24.92,25.104,24.92,25.104,334,0
+XOMX.US,D,20250428,000000,24.97,25.1776,24.88,25.1776,226,0
+XOMX.US,D,20250430,000000,23.84,23.84,23.42,23.692,1730,0
+XOMX.US,D,20250501,000000,24.141,24.141,23.7801,23.7801,601,0
+XOMX.US,D,20250502,000000,24.2977,24.2977,23.255,23.9165,2060,0
+XOMX.US,D,20250505,000000,22.989,22.989,22.5963,22.5963,792,0
+XOMX.US,D,20250507,000000,23.5,23.5,23.1753,23.1753,302,0
+XOMX.US,D,20250509,000000,24.3908,24.3908,24.3357,24.3357,186,0
+XOMX.US,D,20250512,000000,25.449,25.449,25.1314,25.1314,944,0
+XOMX.US,D,20250513,000000,25.219,25.699,25.1654,25.3374,1706,0
+XOMX.US,D,20250515,000000,24.13,25.3123,24.13,25.3123,974,0
+XOMX.US,D,20250519,000000,24.171,24.3054,24.171,24.3054,613,0
+XOMX.US,D,20250520,000000,24.15,24.15,23.6109,23.6109,994,0
+XOMX.US,D,20250521,000000,23.5,23.5,23.0865,23.0865,730,0
+XOMX.US,D,20250522,000000,22.38,22.86,22.35,22.7151,4957,0
+XOMX.US,D,20250523,000000,22.4932,22.9,22.3696,22.7544,3131,0
+XOMX.US,D,20250527,000000,22.981,22.981,22.891,22.9101,1037,0
+XOMX.US,D,20250528,000000,22.936,22.936,22.15,22.36,2539,0
+XOMX.US,D,20250529,000000,22.359,22.59,22.359,22.59,439,0
+XOMX.US,D,20250530,000000,22.2096,22.34,22.2096,22.34,1286,0
+XOMX.US,D,20250602,000000,22.67,22.76,22.57,22.74,9020,0
+XOMX.US,D,20250603,000000,22.81,23.18,22.81,23.06,2890,0
+XOMX.US,D,20250604,000000,23.2,23.2,22.37,22.39,11596,0
+XOMX.US,D,20250605,000000,22.13,22.25,22.13,22.19,2997,0
+XOMX.US,D,20250606,000000,22.91,23.2,22.91,23.2,3023,0
+XOMX.US,D,20250609,000000,23.509,23.76,23.509,23.51,1886,0
+XOMX.US,D,20250610,000000,24.16,24.63,24.06,24.44,4364,0
+XOMX.US,D,20250611,000000,24.27,25.343,24.27,25.34,2841,0
+XOMX.US,D,20250612,000000,25.44,25.63,25.44,25.63,3461,0
+XOMX.US,D,20250613,000000,26.98,26.98,26.17,26.72,21318,0
+XOMX.US,D,20250616,000000,26.81,27.06,26.25,26.94,31867,0
+XOMX.US,D,20250617,000000,27.5751,27.915,27.51,27.51,94063,0
+XOMX.US,D,20250618,000000,27.9507,28.01,27.13,27.13,32416,0
+XOMX.US,D,20250620,000000,27.31,27.81,27.19,27.81,15196,0
+XOMX.US,D,20250623,000000,28.89,28.89,26.3404,26.49,50648,0
+XOMX.US,D,20250624,000000,24.81,25.48,24.43,24.68,12031,0
+XOMX.US,D,20250625,000000,24.945,25.0153,24.74,24.82,2935,0
+XOMX.US,D,20250626,000000,25.011,25.52,25.011,25.5,5683,0
+XOMX.US,D,20250627,000000,25.12,25.22,24.71,25.18,2407,0
+XOMX.US,D,20250630,000000,24.67,24.67,24.35,24.35,5063,0
+XOMX.US,D,20250701,000000,24.37,25.13,24.1,25.12,3453,0
+XOMX.US,D,20250702,000000,25.32,25.86,24.88,25.84,7442,0
+XOMX.US,D,20250703,000000,25.82,26.35,25.82,26.26,1486,0
+XOMX.US,D,20250707,000000,25.9699,26.14,25.7,25.84,3704,0
+XOMX.US,D,20250708,000000,26.0701,27.24,26.0701,27.18,4361,0
+XOMX.US,D,20250709,000000,26.95,26.95,26.8001,26.9,1921,0
+XOMX.US,D,20250710,000000,27.3,27.51,27.3,27.42,2643,0
+XOMX.US,D,20250711,000000,27.29,27.78,27.29,27.71,1928,0
+XOMX.US,D,20250714,000000,26.9964,27.11,26.7,27.11,4044,0
+XOMX.US,D,20250715,000000,26.901,26.911,26.63,26.65,2823,0
+XOMX.US,D,20250716,000000,26.68,26.68,26.221,26.3263,4423,0
+XOMX.US,D,20250717,000000,26.1014,26.1014,25.92,25.965,635,0
+XOMX.US,D,20250718,000000,25.75,25.75,24.145,24.16,7828,0
+XOMX.US,D,20250721,000000,24.31,24.46,24.07,24.1851,4285,0
+XOMX.US,D,20250722,000000,24.26,24.46,24.26,24.4579,1034,0
+XOMX.US,D,20250723,000000,24.58,25.0313,24.58,25.0313,2973,0
+XOMX.US,D,20250724,000000,24.731,25.4875,24.731,25.4875,2595,0
+XOMX.US,D,20250725,000000,25.04,25.3369,25.04,25.31,1444,0
+XOMX.US,D,20250728,000000,25.65,26,25.65,25.715,9476,0
+XOMX.US,D,20250729,000000,25.9291,26.34,25.9291,26.34,1896,0
+XOMX.US,D,20250730,000000,25.991,25.991,25.69,25.9684,8128,0
+XOMX.US,D,20250731,000000,25.98,26.05,25.67,25.8691,14550,0
+XOMX.US,D,20250801,000000,25.32,25.32,24.525,24.7683,9453,0
+XOMX.US,D,20250804,000000,24.8,24.8,23.69,23.7512,4801,0
+XOMX.US,D,20250805,000000,23.57,23.89,23.5,23.718,2159,0
+XOMX.US,D,20250806,000000,24.13,24.39,23.4295,23.4295,3311,0
+XOMX.US,D,20250807,000000,23.25,23.5037,23.12,23.16,3185,0
+XOMX.US,D,20250808,000000,23.25,23.52,23.25,23.4806,1472,0
+XOMX.US,D,20250811,000000,23.6987,23.6987,23,23.1212,2163,0
+XOMX.US,D,20250812,000000,23.5,23.5,23.1659,23.1659,1656,0
+XOMX.US,D,20250813,000000,23.31,23.7744,23.15,23.7744,2067,0
+XOMX.US,D,20250814,000000,23.42,23.75,23.42,23.7494,2868,0
+XOMX.US,D,20250815,000000,23.66,24.1,23.66,23.7565,3036,0
+XOMX.US,D,20250818,000000,23.57,23.9582,23.57,23.7928,2930,0
+XOMX.US,D,20250819,000000,23.87,24.0934,23.72,24.0934,2111,0
+XOMX.US,D,20250820,000000,24.87,24.93,24.6441,24.6441,2676,0
+XOMX.US,D,20250821,000000,24.44,24.8501,24.44,24.8369,997,0
+XOMX.US,D,20250822,000000,25.2683,25.8078,25.2683,25.8078,1777,0
+XOMX.US,D,20250825,000000,25.775,26.0999,25.775,26.0948,2163,0
+XOMX.US,D,20250826,000000,25.7,26.0269,25.46,26.0269,1142,0
+XOMX.US,D,20250828,000000,26.8576,26.8576,26.8328,26.8328,807,0
+XOMX.US,D,20250829,000000,27.27,27.27,27.04,27.2106,1787,0
+XOMX.US,D,20250902,000000,27.111,27.5894,27.11,27.338,3628,0
+XOMX.US,D,20250903,000000,26.52,26.52,25.88,26.0397,5280,0
+XOMX.US,D,20250904,000000,26.1,26.5132,26.1,26.2907,2217,0
+XOMX.US,D,20250905,000000,25.205,25.26,24.71,24.7426,1695,0
+XOMX.US,D,20250908,000000,24.7901,25.1,24.7901,25.0906,2284,0
+XOMX.US,D,20250909,000000,26.03,26.1648,25.3734,25.3734,1413,0
+XOMX.US,D,20250910,000000,25.79,26.2219,25.73,26.2219,8746,0
+XOMX.US,D,20250911,000000,26.19,26.19,26.1176,26.1176,802,0
+XOMX.US,D,20250912,000000,26.47,26.47,26.0663,26.0663,2581,0
+XOMX.US,D,20250915,000000,25.94,26.1418,25.94,26.1418,1290,0
+XOMX.US,D,20250916,000000,27.38,27.38,27.212,27.212,1434,0
+XOMX.US,D,20250917,000000,27.46,27.46,27.335,27.4218,1806,0
+XOMX.US,D,20250918,000000,27.61,27.61,26.687,26.8988,3180,0
+XOMX.US,D,20250919,000000,26.91,26.91,26.315,26.315,3335,0
+XOMX.US,D,20250922,000000,25.78,26.09,25.78,25.9467,3817,0
+XOMX.US,D,20250923,000000,26.16,26.86,26.16,26.6028,4081,0
+XOMX.US,D,20250924,000000,27.07,27.39,26.8734,26.8734,5900,0
+XOMX.US,D,20250925,000000,27.13,27.47,27.02,27.3792,4100,0
+XOMX.US,D,20250926,000000,28,28.56,28,28.0826,11005,0
+XOMX.US,D,20250929,000000,27.36,27.36,26.43,26.5671,13433,0
+XOMX.US,D,20250930,000000,26,26.17,25.6201,25.9897,6273,0
+XOMX.US,D,20251001,000000,26.022,26.022,25.51,25.6066,13934,0
+XOMX.US,D,20251002,000000,25.41,26.032,25.2396,25.3422,9398,0
+XOMX.US,D,20251003,000000,25.831,26.32,25.831,26.12,16952,0
+XOMX.US,D,20251006,000000,26.31,26.78,26.185,26.5754,7614,0
+XOMX.US,D,20251007,000000,25.85,26.6041,25.5484,26.6041,4188,0
+XOMX.US,D,20251008,000000,26.587,26.8556,26.57,26.6027,2893,0
+XOMX.US,D,20251009,000000,27.04,27.04,25.9669,25.9669,7384,0
+XOMX.US,D,20251010,000000,25.44,25.64,25.0931,25.0931,5493,0
+XOMX.US,D,20251013,000000,25.5,25.5986,25.33,25.5986,5675,0
+XOMX.US,D,20251014,000000,24.9465,25.7013,24.9465,25.7013,1254,0
+XOMX.US,D,20251015,000000,26.09,26.15,25.23,25.396,3587,0
+XOMX.US,D,20251016,000000,25.439,25.439,24.9201,24.9201,2962,0
+XOMX.US,D,20251017,000000,25.36,25.61,25.36,25.5593,3150,0
+XOMX.US,D,20251020,000000,25.75,25.75,25.5,25.7479,4758,0
+XOMX.US,D,20251021,000000,25.78,25.99,25.62,25.8268,3276,0
+XOMX.US,D,20251022,000000,26.2,26.8224,25.9,26.6726,5723,0
+XOMX.US,D,20251023,000000,27.385,27.42,26.94,27.1905,10642,0
+XOMX.US,D,20251024,000000,27.16,27.29,26.8,26.9709,5524,0
+XOMX.US,D,20251027,000000,27.09,27.1961,26.82,27.1961,8268,0
+XOMX.US,D,20251028,000000,26.97,27.18,26.79,26.7949,7419,0
+XOMX.US,D,20251029,000000,26.59,27.55,26.59,27.4053,3922,0
+XOMX.US,D,20251030,000000,27.425,27.425,26.5553,26.5553,4763,0
+XOMX.US,D,20251031,000000,26.19,26.7656,25.61,26.4971,34442,0
+XOMX.US,D,20251103,000000,26.39,26.55,26.2414,26.2414,8360,0
+XOMX.US,D,20251104,000000,25.74,26.283,25.74,26.283,4001,0
+XOMX.US,D,20251105,000000,26.54,26.75,26.1272,26.1272,5829,0
+XOMX.US,D,20251106,000000,26.46,26.5,26.19,26.4244,4067,0
+XOMX.US,D,20251107,000000,26.9,27.77,26.9,27.7003,12374,0
+XOMX.US,D,20251110,000000,26.951,28.25,26.91,28.1372,9522,0
+XOMX.US,D,20251111,000000,28.94,29.26,28.83,28.8569,5314,0
+XOMX.US,D,20251112,000000,28.33,28.61,27.96,28.0771,35421,0
+XOMX.US,D,20251113,000000,28.46,28.83,28.3,28.3346,52705,0
+XOMX.US,D,20251114,000000,28.4414,29.27,27.925,29.0714,31466,0
+XOMX.US,D,20251117,000000,28.74,29.45,28,28.3372,71519,0
+XOMX.US,D,20251118,000000,27.9,28.97,27.76,28.9252,4457,0
+XOMX.US,D,20251119,000000,27.71,28.2957,27.7,28.1476,14274,0
+XOMX.US,D,20251120,000000,28.5,29.03,27.92,28.09,6582,0
+XOMX.US,D,20251121,000000,27.82,28.06,27.25,27.9771,16029,0
+XOMX.US,D,20251124,000000,27.25,27.5199,27.09,27.4514,4337,0
+XOMX.US,D,20251125,000000,27.16,27.16,26.61,26.763,2092,0
+XOMX.US,D,20251126,000000,26.88,27.275,26.85,26.9219,6063,0
+XOMX.US,D,20251128,000000,27.42,27.6,27.26,27.4366,3425,0
+XOMX.US,D,20251201,000000,27.56,28.029,27.56,27.7946,10556,0
+XOMX.US,D,20251202,000000,27.285,27.285,26.91,27.1612,6983,0
+XOMX.US,D,20251203,000000,28.12,28.2221,28.04,28.2221,4623,0
+XOMX.US,D,20251204,000000,28.54,28.55,27.66,27.8565,14651,0
+XOMX.US,D,20251205,000000,27.85,28.48,27.5657,27.5657,4637,0
+XOMX.US,D,20251208,000000,27,27.68,26.74,27.2902,6574,0
+XOMX.US,D,20251209,000000,28.66,29.465,28.3341,28.3341,10639,0
+XOMX.US,D,20251210,000000,28.75,29.08,28.61,28.9299,28917,0
+XOMX.US,D,20251211,000000,28.84,29.3999,28.78,28.9341,16646,0
+XOMX.US,D,20251212,000000,28.68,28.681,28.4,28.5915,15007,0
+XOMX.US,D,20251215,000000,28.3,28.3,27.66,28.1144,15816,0
+XOMX.US,D,20251216,000000,27.52,27.52,26.63,26.7303,9619,0
+XOMX.US,D,20251217,000000,27.09,27.8235,27.05,27.8235,10793,0
+XOMX.US,D,20251218,000000,27.285,27.5147,26.81,27.5147,16325,0
+XOMX.US,D,20251219,000000,27.69,27.9,27.32,27.3406,7088,0
+XOMX.US,D,20251222,000000,27.68,28.28,27.68,28.1757,3226,0
+XOMX.US,D,20251223,000000,28.41,28.8,28.26,28.5084,50146,0
+XOMX.US,D,20251224,000000,28.5,28.78,28.4698,28.4698,12270,0
+XOMX.US,D,20251226,000000,28.51,28.51,28.15,28.4111,3166,0
+XOMX.US,D,20251229,000000,28.85,29.49,28.732,29.077,24422,0
+XOMX.US,D,20251230,000000,29.16,29.56,29.16,29.3846,11970,0
+XOMX.US,D,20251231,000000,29.27,29.27,28.79,28.975,28400,0
+XOMX.US,D,20260102,000000,29.23,30.03,29.23,29.9698,19180,0
+XOMX.US,D,20260105,000000,31.49,31.62,30,31.3694,130169,0
+XOMX.US,D,20260106,000000,31.3,31.46,29.24,29.2668,25046,0
+XOMX.US,D,20260107,000000,28.93,28.93,27.86,27.9739,16745,0
+XOMX.US,D,20260108,000000,28.14,30.34,28.14,29.9862,32127,0
+XOMX.US,D,20260109,000000,30.21,30.95,30.16,30.8696,52276,0
+XOMX.US,D,20260112,000000,30.59,30.67,29.98,30.5375,23529,0
+XOMX.US,D,20260113,000000,31.07,32.1,31.03,31.7184,28851,0
+XOMX.US,D,20260114,000000,32.25,34.36,32.25,33.5325,75755,0
+XOMX.US,D,20260115,000000,32.86,33.57,32.64,32.91,38859,0
+XOMX.US,D,20260116,000000,33.24,33.52,33.06,33.4444,21340,0
+XOMX.US,D,20260120,000000,34.33,34.46,33.53,33.7477,23530,0
+XOMX.US,D,20260121,000000,34.89,35.32,34.78,35.3006,32297,0
+XOMX.US,D,20260122,000000,35.07,35.53,34.55,35.24,13909,0
+XOMX.US,D,20260123,000000,35.94,36.39,35.79,35.8726,38682,0
+XOMX.US,D,20260126,000000,37.23,37.23,35.59,35.8711,36987,0
+XOMX.US,D,20260127,000000,36.35,37.08,36,37.0345,57399,0
+XOMX.US,D,20260128,000000,37.22,37.62,37,37.4477,36229,0
+XOMX.US,D,20260129,000000,38.86,40.0599,38.12,39.1008,62636,0
+XOMX.US,D,20260130,000000,38.475,39.83,37.67,39.46,33741,0
+XOMX.US,D,20260202,000000,38.84,38.84,37.565,37.7664,22625,0
+XOMX.US,D,20260203,000000,37.44,41.155,37.44,40.7791,51387,0
+XOMX.US,D,20260204,000000,41,42.8541,40.98,42.8541,56963,0
+XOMX.US,D,20260205,000000,42.5,42.5,40.55,42.0056,47334,0
+XOMX.US,D,20260206,000000,42.07,43.86,42.07,43.42,32331,0
+XOMX.US,D,20260209,000000,44.31,44.9169,43.37,44.9169,39029,0
+XOMX.US,D,20260210,000000,44.68,45.29,44.245,45.21,39638,0
+XOMX.US,D,20260211,000000,46.78,48.12,46.75,47.66,37134,0
+XOMX.US,D,20260212,000000,47.76,47.76,44.39,44.39,46401,0
+XOMX.US,D,20260213,000000,44.47,45.45,43.46,43.92,35238,0
+XOMX.US,D,20260217,000000,43.9,44.05,41.81,42.5,48562,0
+XOMX.US,D,20260218,000000,43.83,45.03,43.17,44.94,26528,0
diff --git a/daily/us/nasdaq etfs/xomz.us.txt b/daily/us/nasdaq etfs/xomz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c491f357600843930331d80351282f2efe69b98d
--- /dev/null
+++ b/daily/us/nasdaq etfs/xomz.us.txt	
@@ -0,0 +1,85 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XOMZ.US,D,20250423,000000,24.97,25.1972,24.97,25.1972,101,0
+XOMZ.US,D,20250429,000000,25.06,25.06,25.0247,25.0247,106,0
+XOMZ.US,D,20250501,000000,25.54,25.601,25.54,25.601,920,0
+XOMZ.US,D,20250502,000000,25.63,25.63,25.5407,25.5407,980,0
+XOMZ.US,D,20250505,000000,26.195,26.2449,26.05,26.2449,3378,0
+XOMZ.US,D,20250506,000000,25.81,25.8267,25.81,25.8267,474,0
+XOMZ.US,D,20250507,000000,25.8,25.9236,25.8,25.9236,2257,0
+XOMZ.US,D,20250527,000000,26,26.0351,26,26.0351,200,0
+XOMZ.US,D,20250528,000000,26.235,26.3906,26.235,26.3906,252,0
+XOMZ.US,D,20250529,000000,26.339,26.339,26.24,26.24,207,0
+XOMZ.US,D,20250603,000000,25.92,25.9545,25.92,25.9545,254,0
+XOMZ.US,D,20250604,000000,26.26,26.3334,26.26,26.3334,228,0
+XOMZ.US,D,20250610,000000,25.11,25.19,25.11,25.19,1172,0
+XOMZ.US,D,20250611,000000,24.67,24.7,24.65,24.7,826,0
+XOMZ.US,D,20250612,000000,24.61,24.62,24.591,24.62,778,0
+XOMZ.US,D,20250618,000000,23.5899,23.87,23.5899,23.87,223,0
+XOMZ.US,D,20250623,000000,23.32,24.19,23.32,24.19,488,0
+XOMZ.US,D,20250708,000000,23.47,23.495,23.47,23.495,147,0
+XOMZ.US,D,20250709,000000,23.63,23.63,23.585,23.585,284,0
+XOMZ.US,D,20250730,000000,23.9,24.0232,23.9,23.9843,743,0
+XOMZ.US,D,20250801,000000,24.42,24.65,24.42,24.5458,612,0
+XOMZ.US,D,20250804,000000,25.04,25.0661,25.04,25.0661,229,0
+XOMZ.US,D,20250807,000000,25.2501,25.3713,25.2501,25.3713,105,0
+XOMZ.US,D,20250811,000000,25.18,25.4374,25.18,25.4374,649,0
+XOMZ.US,D,20250814,000000,25.135,25.135,25.0513,25.0513,225,0
+XOMZ.US,D,20250819,000000,24.98,24.98,24.8733,24.8733,100,0
+XOMZ.US,D,20250825,000000,23.93,23.93,23.8982,23.8982,122,0
+XOMZ.US,D,20250826,000000,24.12,24.12,23.9393,23.9393,146,0
+XOMZ.US,D,20250905,000000,24.5,24.5,24.4843,24.4843,109,0
+XOMZ.US,D,20250908,000000,24.38,24.4333,24.38,24.4333,357,0
+XOMZ.US,D,20250915,000000,23.94,23.94,23.8279,23.8279,223,0
+XOMZ.US,D,20250919,000000,23.78,23.78,23.61,23.7291,2600,0
+XOMZ.US,D,20250930,000000,23.58,23.5801,23.5284,23.5284,410,0
+XOMZ.US,D,20251006,000000,23.14,23.26,23.14,23.26,232,0
+XOMZ.US,D,20251104,000000,23.62,23.62,23.4724,23.4724,105,0
+XOMZ.US,D,20251111,000000,22.47,22.48,22.3824,22.3824,1026,0
+XOMZ.US,D,20251112,000000,22.46,22.675,22.43,22.675,1379,0
+XOMZ.US,D,20251113,000000,22.56,22.58,22.56,22.5715,828,0
+XOMZ.US,D,20251117,000000,22.25,22.5251,22.25,22.5251,1014,0
+XOMZ.US,D,20251120,000000,22.17,22.58,22.16,22.58,522,0
+XOMZ.US,D,20251124,000000,22.73,22.88,22.69,22.88,1066,0
+XOMZ.US,D,20251128,000000,23,23,22.76,22.9535,1101,0
+XOMZ.US,D,20251202,000000,22.87,22.96,22.87,22.96,1028,0
+XOMZ.US,D,20251204,000000,22.46,22.86,22.46,22.6708,1498,0
+XOMZ.US,D,20251205,000000,22.5,22.735,22.29,22.735,1254,0
+XOMZ.US,D,20251208,000000,22.64,22.9171,22.62,22.9171,1103,0
+XOMZ.US,D,20251209,000000,21.92,22.4535,21.88,22.4535,1154,0
+XOMZ.US,D,20251210,000000,22.13,22.25,22.13,22.21,1243,0
+XOMZ.US,D,20251211,000000,22.1,22.2194,22.08,22.2194,1251,0
+XOMZ.US,D,20251212,000000,22.34,22.38,22.24,22.3476,1616,0
+XOMZ.US,D,20251215,000000,22.68,22.68,22.5382,22.5382,1318,0
+XOMZ.US,D,20251216,000000,22.99,23.11,22.98,23.0845,2049,0
+XOMZ.US,D,20251217,000000,22.96,22.96,22.53,22.6162,2277,0
+XOMZ.US,D,20251218,000000,22.66,22.8,22.66,22.7727,3023,0
+XOMZ.US,D,20251222,000000,22.45,22.48,22.4434,22.4434,1005,0
+XOMZ.US,D,20251223,000000,22.12,22.12,21.93,22.0657,1665,0
+XOMZ.US,D,20251229,000000,22.06,22.07,21.76,21.8485,12833,0
+XOMZ.US,D,20251230,000000,21.72,21.83,21.72,21.7644,1394,0
+XOMZ.US,D,20251231,000000,21.9,21.9357,21.9,21.9357,1264,0
+XOMZ.US,D,20260102,000000,21.78,21.83,21.48,21.5397,2402,0
+XOMZ.US,D,20260105,000000,20.91,21.27,20.89,21.038,3978,0
+XOMZ.US,D,20260106,000000,21.22,21.7406,21.08,21.7406,2875,0
+XOMZ.US,D,20260107,000000,21.99,22.2301,21.99,22.2301,3301,0
+XOMZ.US,D,20260108,000000,21.96,21.96,21.45,21.4583,874,0
+XOMZ.US,D,20260109,000000,21.33,21.33,21.1194,21.1194,277,0
+XOMZ.US,D,20260112,000000,21.2938,21.2938,21.2569,21.2569,389,0
+XOMZ.US,D,20260114,000000,20.43,20.43,20.17,20.2197,1216,0
+XOMZ.US,D,20260120,000000,20.2084,20.22,20.1751,20.1751,338,0
+XOMZ.US,D,20260121,000000,20.06,20.06,19.7,19.7289,4734,0
+XOMZ.US,D,20260123,000000,19.5,19.55,19.5,19.5247,508,0
+XOMZ.US,D,20260128,000000,19.18,19.18,19.11,19.1206,1922,0
+XOMZ.US,D,20260129,000000,18.8,18.85,18.718,18.718,1773,0
+XOMZ.US,D,20260130,000000,19.06,19.06,18.6323,18.6323,2524,0
+XOMZ.US,D,20260203,000000,18.41,18.41,18.2651,18.2651,888,0
+XOMZ.US,D,20260204,000000,18.26,18.26,17.8163,17.8163,1256,0
+XOMZ.US,D,20260205,000000,18.188,18.23,17.95,17.9887,4182,0
+XOMZ.US,D,20260206,000000,17.85,17.85,17.571,17.6132,6471,0
+XOMZ.US,D,20260209,000000,17.6,17.69,17.359,17.359,4407,0
+XOMZ.US,D,20260210,000000,17.41,17.41,17.3457,17.3457,1012,0
+XOMZ.US,D,20260211,000000,16.94,16.94,16.8,16.8722,1835,0
+XOMZ.US,D,20260212,000000,16.99,17.39,16.82,17.35,11863,0
+XOMZ.US,D,20260213,000000,17.36,17.5816,17.36,17.5816,9244,0
+XOMZ.US,D,20260217,000000,17.68,17.96,17.68,17.8536,2261,0
+XOMZ.US,D,20260218,000000,17.52,17.52,17.33,17.33,5311,0
diff --git a/daily/us/nasdaq etfs/ylde.us.txt b/daily/us/nasdaq etfs/ylde.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bfcae6246745c33dc57b3ea7a9df5dade4fa8376
--- /dev/null
+++ b/daily/us/nasdaq etfs/ylde.us.txt	
@@ -0,0 +1,1645 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YLDE.US,D,20180511,000000,25.6004,25.6004,25.6004,25.6004,1183.150098255,0
+YLDE.US,D,20180514,000000,25.7231,25.7498,25.7231,25.7498,2923.0172794634,0
+YLDE.US,D,20180517,000000,25.6766,25.6766,25.6766,25.6766,525.39543218837,0
+YLDE.US,D,20180522,000000,25.7053,25.7766,25.7053,25.7766,451.63799651577,0
+YLDE.US,D,20180601,000000,25.7053,25.7053,25.6469,25.6469,644.61978026188,0
+YLDE.US,D,20180604,000000,25.8508,25.8508,25.7766,25.833,3716.1623069016,0
+YLDE.US,D,20180605,000000,25.8458,25.8992,25.7429,25.8052,2092.4883462733,0
+YLDE.US,D,20180606,000000,26.0002,26.0002,26.0002,26.0002,430.42010406201,0
+YLDE.US,D,20180607,000000,25.9923,25.9923,25.9923,25.9923,213.18930036874,0
+YLDE.US,D,20180608,000000,26.1041,26.1041,26.1041,26.1041,277.85335356116,0
+YLDE.US,D,20180611,000000,26.216,26.216,26.1991,26.1991,1250.8452789408,0
+YLDE.US,D,20180614,000000,26.0665,26.0665,26.0368,26.0368,1171.0255882814,0
+YLDE.US,D,20180615,000000,26.0101,26.0942,26.0101,26.0942,322.30989013094,0
+YLDE.US,D,20180620,000000,25.832,25.832,25.832,25.832,773.94788664671,0
+YLDE.US,D,20180629,000000,25.6528,25.6528,25.6528,25.6528,369.79755419412,0
+YLDE.US,D,20180706,000000,25.927,25.927,25.927,25.927,284.92598437908,0
+YLDE.US,D,20180709,000000,26.0576,26.0576,26.0576,26.0576,403.13995662146,0
+YLDE.US,D,20180718,000000,26.3021,26.3021,26.3021,26.3021,104.06871060654,0
+YLDE.US,D,20180724,000000,26.3041,26.3041,26.3041,26.3041,105.07908643767,0
+YLDE.US,D,20180726,000000,26.6752,26.6752,26.6386,26.6386,1069.9880051682,0
+YLDE.US,D,20180727,000000,26.7316,26.7316,26.7316,26.7316,217.23080369327,0
+YLDE.US,D,20180731,000000,26.6683,26.6683,26.6683,26.6683,1114.444541738,0
+YLDE.US,D,20180822,000000,27.0246,27.0335,27.0246,27.0246,4437.5706503294,0
+YLDE.US,D,20180828,000000,27.3503,27.3503,27.3503,27.3503,180.85727377253,0
+YLDE.US,D,20180831,000000,27.1256,27.1256,27.1256,27.1256,106.0894622688,0
+YLDE.US,D,20180907,000000,27.1523,27.1523,27.1523,27.1523,158.62900548764,0
+YLDE.US,D,20180912,000000,27.1948,27.1948,27.1948,27.1948,104.06871060654,0
+YLDE.US,D,20180921,000000,27.66,27.66,27.66,27.66,104.06871060654,0
+YLDE.US,D,20180927,000000,27.2067,27.2067,27.1612,27.1612,320.28913846868,0
+YLDE.US,D,20181004,000000,27.2374,27.2374,27.2374,27.2374,362.7249233762,0
+YLDE.US,D,20181005,000000,27.0751,27.0751,27.0652,27.0652,440.52386237332,0
+YLDE.US,D,20181010,000000,26.4931,26.4931,26.4931,26.4931,133.36960970935,0
+YLDE.US,D,20181011,000000,26.2051,26.2051,26.117,26.117,237.4383203159,0
+YLDE.US,D,20181024,000000,25.825,25.825,25.5549,25.5549,215.210052031,0
+YLDE.US,D,20181026,000000,25.2619,25.3291,25.2619,25.3273,319.27876263755,0
+YLDE.US,D,20181030,000000,25.5063,25.5063,25.5063,25.5063,2674.464825005,0
+YLDE.US,D,20181101,000000,26.023,26.1032,25.9596,26.1032,1283.177305537,0
+YLDE.US,D,20181102,000000,26.1576,26.1576,25.9518,25.9518,2596.6658860079,0
+YLDE.US,D,20181105,000000,26.1279,26.1774,26.1279,26.1774,2253.1381034232,0
+YLDE.US,D,20181112,000000,26.5792,26.5891,26.4011,26.4011,2661.3299392003,0
+YLDE.US,D,20181113,000000,26.3723,26.3723,26.3723,26.3723,159.63938131877,0
+YLDE.US,D,20181115,000000,26.1378,26.4357,26.1378,26.4258,1149.8076958276,0
+YLDE.US,D,20181116,000000,26.4842,26.5406,26.4743,26.5406,2082.384587962,0
+YLDE.US,D,20181119,000000,26.4199,26.4199,26.4199,26.4199,159.63938131877,0
+YLDE.US,D,20181127,000000,26.0824,26.0824,26.0824,26.0824,303.11274933944,0
+YLDE.US,D,20181130,000000,26.7594,26.7594,26.7594,26.7594,358.68342005167,0
+YLDE.US,D,20181203,000000,26.9454,26.9454,26.9256,26.9356,451.63799651577,0
+YLDE.US,D,20181206,000000,25.8152,25.8152,25.8152,25.8152,104.06871060654,0
+YLDE.US,D,20181210,000000,25.5776,25.6093,25.5776,25.6093,456.68987567143,0
+YLDE.US,D,20181211,000000,25.834,25.834,25.834,25.834,104.06871060654,0
+YLDE.US,D,20181213,000000,25.835,25.8488,25.835,25.8488,770.91675915332,0
+YLDE.US,D,20181214,000000,25.6479,25.6479,25.4975,25.4975,245.52132696495,0
+YLDE.US,D,20181220,000000,24.3187,24.3187,24.3187,24.3187,316.24763514415,0
+YLDE.US,D,20181221,000000,24.0099,24.0099,23.9752,23.9752,501.14641224121,0
+YLDE.US,D,20190102,000000,24.5523,24.5523,24.5523,24.5523,189.95065625272,0
+YLDE.US,D,20190103,000000,24.2029,24.2029,24.2029,24.2029,117.20359641125,0
+YLDE.US,D,20190104,000000,24.669,24.7986,24.669,24.7986,1562.0410349293,0
+YLDE.US,D,20190107,000000,24.8768,25.0362,24.874,25.0362,636.53677361283,0
+YLDE.US,D,20190108,000000,25.1134,25.1134,24.9887,25.058,1093.2266492843,0
+YLDE.US,D,20190109,000000,25.1965,25.1965,25.0738,25.0738,317.25801097528,0
+YLDE.US,D,20190111,000000,25.2817,25.2817,25.2817,25.2817,3898.0299565052,0
+YLDE.US,D,20190114,000000,25.2163,25.2351,25.2163,25.2351,212.17892453761,0
+YLDE.US,D,20190115,000000,25.2915,25.3203,25.2529,25.3203,846.69494648818,0
+YLDE.US,D,20190116,000000,25.443,25.4618,25.443,25.4618,322.30989013094,0
+YLDE.US,D,20190117,000000,25.6518,25.6518,25.5954,25.5954,2721.9524890682,0
+YLDE.US,D,20190124,000000,25.7102,25.7132,25.6231,25.6716,2784.5957905983,0
+YLDE.US,D,20190129,000000,25.8596,25.8596,25.8596,25.8596,103.05833477541,0
+YLDE.US,D,20190130,000000,26.122,26.122,26.122,26.122,962.8881670683,0
+YLDE.US,D,20190131,000000,26.0784,26.1843,26.0784,26.1843,422.33709741296,0
+YLDE.US,D,20190201,000000,26.2467,26.2753,26.2299,26.2753,317.25801097528,0
+YLDE.US,D,20190204,000000,26.2941,26.2941,26.2941,26.2941,1208.4094940332,0
+YLDE.US,D,20190206,000000,26.4941,26.4941,26.4941,26.4941,642.59902859962,0
+YLDE.US,D,20190207,000000,26.2941,26.2941,26.2309,26.2309,1112.4237900758,0
+YLDE.US,D,20190214,000000,26.7702,26.7702,26.7692,26.7702,3441.3400808338,0
+YLDE.US,D,20190225,000000,27.2899,27.2899,27.2899,27.2899,103.05833477541,0
+YLDE.US,D,20190228,000000,27.2146,27.2146,27.2146,27.2146,985.11643535319,0
+YLDE.US,D,20190306,000000,27.0998,27.1097,27.0998,27.1097,2646.1743017333,0
+YLDE.US,D,20190307,000000,26.9692,26.9692,26.9692,26.9692,222.28268284892,0
+YLDE.US,D,20190312,000000,27.3087,27.3473,27.3087,27.3473,3222.0885254783,0
+YLDE.US,D,20190313,000000,27.4433,27.4433,27.4433,27.4433,203.08554205743,0
+YLDE.US,D,20190320,000000,27.5145,27.5165,27.4779,27.4779,1221.544379838,0
+YLDE.US,D,20190325,000000,27.2919,27.2919,27.2919,27.2919,212.17892453761,0
+YLDE.US,D,20190327,000000,27.4433,27.4621,27.4333,27.4621,9374.2669612378,0
+YLDE.US,D,20190401,000000,27.945,27.945,27.9352,27.9352,554.69633129118,0
+YLDE.US,D,20190402,000000,27.954,27.954,27.954,27.954,308.1646284951,0
+YLDE.US,D,20190403,000000,28.1559,28.1559,28.0598,28.0598,822.44592654102,0
+YLDE.US,D,20190405,000000,28.1925,28.1925,28.1826,28.1826,1431.7025527133,0
+YLDE.US,D,20190408,000000,28.2598,28.2598,28.1172,28.2172,948.74290543245,0
+YLDE.US,D,20190412,000000,28.4489,28.4489,28.4489,28.4489,470.83513730727,0
+YLDE.US,D,20190415,000000,28.4567,28.4567,28.4567,28.4567,540.55106965534,0
+YLDE.US,D,20190417,000000,28.4389,28.4537,28.4389,28.4537,495.08415725442,0
+YLDE.US,D,20190418,000000,28.5715,28.5715,28.5715,28.5715,685.03481350714,0
+YLDE.US,D,20190422,000000,28.4973,28.4973,28.4973,28.4973,1282.1669297058,0
+YLDE.US,D,20190423,000000,28.5497,28.5497,28.5497,28.5497,737.57435672598,0
+YLDE.US,D,20190424,000000,28.7418,28.7418,28.7418,28.7418,175.80539461688,0
+YLDE.US,D,20190425,000000,28.6111,28.6111,28.6111,28.6111,108.11021393107,0
+YLDE.US,D,20190430,000000,28.8566,28.8566,28.8566,28.8566,208.13742121308,0
+YLDE.US,D,20190501,000000,28.8784,28.8784,28.8784,28.8784,188.94028042159,0
+YLDE.US,D,20190507,000000,28.4291,28.4291,28.2598,28.2598,1549.9165249557,0
+YLDE.US,D,20190508,000000,28.3172,28.3172,28.3172,28.3172,126.29697889143,0
+YLDE.US,D,20190509,000000,28.2905,28.2905,28.2905,28.2905,234.4071928225,0
+YLDE.US,D,20190513,000000,28.1172,28.143,28.1172,28.143,447.59649319124,0
+YLDE.US,D,20190515,000000,28.3251,28.3627,28.3251,28.3627,2113.706238727,0
+YLDE.US,D,20190520,000000,28.3538,28.3538,28.3538,28.3538,251.58358195174,0
+YLDE.US,D,20190521,000000,28.4489,28.4785,28.4489,28.4785,1080.0917634795,0
+YLDE.US,D,20190522,000000,28.3963,28.3963,28.3963,28.3963,419.30596991956,0
+YLDE.US,D,20190523,000000,28.1153,28.1153,28.1153,28.1153,645.63015609301,0
+YLDE.US,D,20190529,000000,27.8798,27.8798,27.8798,27.8798,294.01936685926,0
+YLDE.US,D,20190530,000000,27.861,27.861,27.861,27.861,421.32672158182,0
+YLDE.US,D,20190531,000000,27.6333,27.661,27.6333,27.661,1261.9594130832,0
+YLDE.US,D,20190603,000000,27.8798,27.8798,27.7698,27.7698,484.98039894311,0
+YLDE.US,D,20190606,000000,28.6289,28.6289,28.6289,28.6289,672.91030353356,0
+YLDE.US,D,20190611,000000,28.8734,28.8734,28.8734,28.8734,459.72100316482,0
+YLDE.US,D,20190614,000000,29.0753,29.1188,29.0753,29.1188,1136.6728100229,0
+YLDE.US,D,20190617,000000,29.0664,29.0664,28.9615,28.9615,1294.2914396794,0
+YLDE.US,D,20190619,000000,29.1248,29.2178,29.1248,29.2178,843.66381899478,0
+YLDE.US,D,20190620,000000,29.3623,29.5029,29.3623,29.5029,1126.5690517116,0
+YLDE.US,D,20190621,000000,29.4653,29.4653,29.4653,29.4653,1803.5208585697,0
+YLDE.US,D,20190626,000000,29.1327,29.1327,29.0595,29.0595,704.23195429864,0
+YLDE.US,D,20190627,000000,29.0932,29.0932,29.0932,29.0932,1759.0643219999,0
+YLDE.US,D,20190628,000000,29.2079,29.2169,29.2079,29.2169,212.17892453761,0
+YLDE.US,D,20190701,000000,29.3376,29.3376,29.3376,29.3376,223.29305868006,0
+YLDE.US,D,20190705,000000,29.5513,29.684,29.5513,29.684,430.42010406201,0
+YLDE.US,D,20190708,000000,29.589,29.589,29.5663,29.5663,407.18145994598,0
+YLDE.US,D,20190709,000000,29.5603,29.6187,29.5355,29.6187,1061.9049985192,0
+YLDE.US,D,20190710,000000,29.7127,29.7127,29.7127,29.7127,197.02328707064,0
+YLDE.US,D,20190712,000000,29.781,29.781,29.7711,29.777,5224.6534227809,0
+YLDE.US,D,20190716,000000,29.785,29.785,29.785,29.785,193.99215957724,0
+YLDE.US,D,20190717,000000,29.7483,29.7483,29.6652,29.6652,679.98293435148,0
+YLDE.US,D,20190718,000000,29.6563,29.781,29.6088,29.781,3153.3829689613,0
+YLDE.US,D,20190722,000000,29.6088,29.6197,29.6088,29.6197,484.98039894311,0
+YLDE.US,D,20190723,000000,29.8097,29.8097,29.7473,29.7473,210.15817287535,0
+YLDE.US,D,20190725,000000,29.8097,29.8097,29.8097,29.8097,103.05833477541,0
+YLDE.US,D,20190730,000000,30.0799,30.0848,30.0799,30.0848,306.14387683284,0
+YLDE.US,D,20190731,000000,30.1432,30.1432,30.1432,30.1432,456.68987567143,0
+YLDE.US,D,20190801,000000,29.9424,29.9988,29.9424,29.9512,3499.9418790394,0
+YLDE.US,D,20190802,000000,29.2545,29.3029,29.2446,29.3029,2606.7696443192,0
+YLDE.US,D,20190805,000000,28.7784,28.7784,28.6834,28.6834,1187.1916015795,0
+YLDE.US,D,20190807,000000,28.6309,28.6309,28.6309,28.6309,248.55245445834,0
+YLDE.US,D,20190809,000000,29.2643,29.2643,29.1594,29.1594,2197.567432711,0
+YLDE.US,D,20190812,000000,29.0912,29.0912,28.91,28.91,4969.0283375046,0
+YLDE.US,D,20190815,000000,28.7131,28.7131,28.7131,28.7131,160.6497571499,0
+YLDE.US,D,20190816,000000,29.0744,29.0744,29.0744,29.0744,424.35784907522,0
+YLDE.US,D,20190820,000000,29.2831,29.2831,29.2831,29.2831,168.73276379896,0
+YLDE.US,D,20190821,000000,29.3613,29.3821,29.3277,29.3277,3683.8302803054,0
+YLDE.US,D,20190822,000000,29.2258,29.2258,29.2258,29.2258,418.29559408843,0
+YLDE.US,D,20190823,000000,29.1426,29.1426,28.6448,28.6448,1537.7920149821,0
+YLDE.US,D,20190827,000000,29.014,29.014,29.014,29.014,727.47059841466,0
+YLDE.US,D,20190903,000000,29.3425,29.3425,29.3425,29.3425,479.92851978745,0
+YLDE.US,D,20190904,000000,29.4553,29.4553,29.4553,29.4553,212.17892453761,0
+YLDE.US,D,20190911,000000,29.7998,29.8196,29.7998,29.8196,406.17108411485,0
+YLDE.US,D,20190912,000000,29.9076,29.9076,29.9076,29.9076,152.56675050085,0
+YLDE.US,D,20190913,000000,30.0948,30.1046,30.0046,30.0046,2753.2741398333,0
+YLDE.US,D,20190918,000000,29.8384,29.8473,29.8196,29.8384,2542.1055911268,0
+YLDE.US,D,20190919,000000,30.0848,30.0848,30.0848,30.0848,283.91560854794,0
+YLDE.US,D,20190920,000000,30.0186,30.0186,29.9424,29.9424,594.10098870531,0
+YLDE.US,D,20190924,000000,30.0442,30.0442,29.7523,29.7523,2825.0108238436,0
+YLDE.US,D,20190925,000000,29.6989,29.6989,29.6652,29.6989,577.9349754072,0
+YLDE.US,D,20190926,000000,29.8196,29.8364,29.8196,29.8364,314.22688348189,0
+YLDE.US,D,20190927,000000,29.8305,29.8305,29.8305,29.8305,328.37214511773,0
+YLDE.US,D,20190930,000000,30.0196,30.0196,30.0196,30.0196,345.54853424696,0
+YLDE.US,D,20191001,000000,29.7315,29.7384,29.6563,29.6652,1065.9465018437,0
+YLDE.US,D,20191002,000000,29.3307,29.3307,29.3307,29.3307,646.64053192414,0
+YLDE.US,D,20191004,000000,29.5019,29.5019,29.5019,29.5019,314.22688348189,0
+YLDE.US,D,20191007,000000,29.7226,29.7226,29.6325,29.6325,1249.8349031096,0
+YLDE.US,D,20191008,000000,29.2426,29.2941,29.2426,29.2555,729.49135007692,0
+YLDE.US,D,20191010,000000,29.5207,29.5593,29.5207,29.5207,651.6924110798,0
+YLDE.US,D,20191014,000000,29.778,29.778,29.778,29.778,404.15033245259,0
+YLDE.US,D,20191016,000000,29.968,29.968,29.968,29.968,334.43440010452,0
+YLDE.US,D,20191017,000000,30.0156,30.0156,30.0156,30.0156,183.88840126593,0
+YLDE.US,D,20191022,000000,30.0968,30.0968,30.0868,30.0868,839.62231567026,0
+YLDE.US,D,20191024,000000,29.8869,29.8869,29.8869,29.8869,140.44224052727,0
+YLDE.US,D,20191025,000000,30.0076,30.0076,30.0076,30.0076,677.96218268922,0
+YLDE.US,D,20191031,000000,29.9146,29.9146,29.9146,29.9146,560.75858627797,0
+YLDE.US,D,20191101,000000,30.2353,30.258,30.2353,30.258,625.42263947038,0
+YLDE.US,D,20191104,000000,30.3689,30.3689,30.3471,30.3551,1293.2810638483,0
+YLDE.US,D,20191105,000000,30.1927,30.2392,30.1927,30.2392,1292.2706880172,0
+YLDE.US,D,20191111,000000,30.3966,30.3966,30.3966,30.3966,1679.2446313405,0
+YLDE.US,D,20191112,000000,30.4055,30.4055,30.4055,30.4055,374.84943334978,0
+YLDE.US,D,20191113,000000,30.5273,30.5283,30.4975,30.4975,4318.3463022559,0
+YLDE.US,D,20191118,000000,30.5857,30.7786,30.5857,30.7687,635.5263977817,0
+YLDE.US,D,20191119,000000,30.7509,30.7509,30.6915,30.7301,727.47059841466,0
+YLDE.US,D,20191121,000000,30.5381,30.5381,30.4748,30.4748,418.29559408843,0
+YLDE.US,D,20191122,000000,30.5669,30.5669,30.5471,30.5471,132.35923387822,0
+YLDE.US,D,20191127,000000,30.9122,30.9598,30.9122,30.9598,446.58611736011,0
+YLDE.US,D,20191129,000000,30.9598,30.9598,30.9232,30.9232,1116.4652934003,0
+YLDE.US,D,20191203,000000,30.3837,30.5203,30.3837,30.5203,131.34885804709,0
+YLDE.US,D,20191204,000000,30.7213,30.7213,30.7213,30.7213,526.4058080195,0
+YLDE.US,D,20191205,000000,30.746,30.8064,30.746,30.7628,339.48627926018,0
+YLDE.US,D,20191206,000000,30.9954,31.0152,30.9598,30.9598,3729.2971927063,0
+YLDE.US,D,20191209,000000,30.9696,31.031,30.9696,30.9964,789.10352411368,0
+YLDE.US,D,20191211,000000,30.9508,30.9696,30.9508,30.9696,1110.4030384135,0
+YLDE.US,D,20191212,000000,30.8736,31.0082,30.8736,31.0052,1362.9969961964,0
+YLDE.US,D,20191213,000000,31.0864,31.228,31.0864,31.228,273.81185023663,0
+YLDE.US,D,20191217,000000,31.4091,31.4091,31.4091,31.4091,4173.8625584041,0
+YLDE.US,D,20191218,000000,31.4091,31.4091,31.3685,31.3685,439.51348654219,0
+YLDE.US,D,20191219,000000,31.4487,31.5239,31.4487,31.4755,2615.8630267994,0
+YLDE.US,D,20191220,000000,31.6961,31.707,31.6457,31.6971,2520.887698673,0
+YLDE.US,D,20191223,000000,31.8307,31.8307,31.8307,31.8307,680.99331018261,0
+YLDE.US,D,20191224,000000,31.6684,31.6684,31.6525,31.6525,668.86880020904,0
+YLDE.US,D,20191226,000000,31.7634,31.7634,31.7476,31.7476,208.13742121308,0
+YLDE.US,D,20191227,000000,31.9495,31.9495,31.9495,31.9495,2220.806076827,0
+YLDE.US,D,20200103,000000,31.6595,31.6971,31.6595,31.6773,2815.9174413634,0
+YLDE.US,D,20200106,000000,31.6041,31.6081,31.6041,31.6081,647.65090775528,0
+YLDE.US,D,20200107,000000,31.5517,31.5517,31.5141,31.5141,789.10352411368,0
+YLDE.US,D,20200108,000000,31.7288,31.7288,31.5537,31.6872,819.41479904763,0
+YLDE.US,D,20200109,000000,31.7644,31.8218,31.7644,31.8218,971.98154954848,0
+YLDE.US,D,20200110,000000,31.8812,31.8812,31.7674,31.7674,981.07493202866,0
+YLDE.US,D,20200113,000000,31.9396,31.9396,31.9396,31.9396,790.11389994481,0
+YLDE.US,D,20200114,000000,31.9842,32.0168,31.8911,31.9089,4665.9155881651,0
+YLDE.US,D,20200115,000000,32.0732,32.102,32.0248,32.0248,972.99192537961,0
+YLDE.US,D,20200116,000000,32.1118,32.2068,32.1118,32.2068,1048.7701127145,0
+YLDE.US,D,20200117,000000,32.3711,32.381,32.3662,32.3662,3832.3555274817,0
+YLDE.US,D,20200121,000000,32.3038,32.4493,32.2553,32.2553,2451.171766325,0
+YLDE.US,D,20200124,000000,31.9673,32.0346,31.9297,31.991,3379.7071551348,0
+YLDE.US,D,20200129,000000,31.8713,31.8713,31.8218,31.8218,4100.1051227315,0
+YLDE.US,D,20200130,000000,31.6318,31.9089,31.6318,31.9089,416.27484242617,0
+YLDE.US,D,20200131,000000,31.6219,31.6219,31.3626,31.3913,1448.8789418425,0
+YLDE.US,D,20200204,000000,32.0436,32.0652,31.9456,31.9456,4844.7521102754,0
+YLDE.US,D,20200205,000000,32.2751,32.2929,32.2405,32.2929,3429.2155708602,0
+YLDE.US,D,20200206,000000,32.4493,32.4493,32.4493,32.4493,312.20613181963,0
+YLDE.US,D,20200207,000000,32.3286,32.3325,32.3236,32.3236,320.28913846868,0
+YLDE.US,D,20200210,000000,32.2454,32.4167,32.2454,32.4167,1931.8385891234,0
+YLDE.US,D,20200211,000000,32.5403,32.5543,32.4493,32.4493,2235.961714294,0
+YLDE.US,D,20200212,000000,32.6107,32.6295,32.6107,32.6155,622.39151197699,0
+YLDE.US,D,20200214,000000,32.5919,32.5919,32.5433,32.5621,1291.260312186,0
+YLDE.US,D,20200218,000000,32.5245,32.5245,32.4631,32.4631,1371.0800028454,0
+YLDE.US,D,20200219,000000,32.5919,32.6591,32.5721,32.5721,3405.9769267442,0
+YLDE.US,D,20200220,000000,32.383,32.5157,32.383,32.5157,592.08023704304,0
+YLDE.US,D,20200221,000000,32.3662,32.381,32.2702,32.2702,2083.3949637931,0
+YLDE.US,D,20200224,000000,31.6595,31.6595,31.3032,31.3171,1058.8738710258,0
+YLDE.US,D,20200225,000000,30.7836,30.7836,30.4115,30.4115,2385.4973373014,0
+YLDE.US,D,20200226,000000,30.6321,30.7737,30.2155,30.2155,2315.7814049533,0
+YLDE.US,D,20200227,000000,29.3999,29.966,29.0268,29.0268,1274.0839230568,0
+YLDE.US,D,20200228,000000,28.1697,28.5795,28.146,28.5795,3109.9368082227,0
+YLDE.US,D,20200302,000000,29.1,29.4939,29.1,29.4939,969.96079788622,0
+YLDE.US,D,20200304,000000,29.8196,30.4323,29.8196,30.4323,2614.8526509683,0
+YLDE.US,D,20200306,000000,28.8704,29.1159,28.8704,29.1159,250.57320612061,0
+YLDE.US,D,20200309,000000,26.5515,27.9262,26.5515,27.1948,12645.863902441,0
+YLDE.US,D,20200310,000000,27.5115,28.051,27.175,28.051,732.52247757032,0
+YLDE.US,D,20200312,000000,25.7478,26.4535,24.3899,24.3899,5431.7804681628,0
+YLDE.US,D,20200313,000000,25.4539,26.3219,25.0798,26.3219,6956.4375973402,0
+YLDE.US,D,20200316,000000,24.6512,24.6512,22.751,24.2137,5728.8309625155,0
+YLDE.US,D,20200317,000000,24.0881,24.8096,24.0208,24.778,2616.8734026305,0
+YLDE.US,D,20200318,000000,24.0198,24.0198,22.6362,23.2607,1637.8192222641,0
+YLDE.US,D,20200319,000000,23.6378,23.7832,23.608,23.6219,3863.6771782468,0
+YLDE.US,D,20200320,000000,23.608,23.608,22.6094,22.6094,579.95572706947,0
+YLDE.US,D,20200323,000000,21.779,21.779,21.779,21.779,266.73921941871,0
+YLDE.US,D,20200324,000000,23.0291,23.618,22.9152,23.4923,4339.5641947097,0
+YLDE.US,D,20200325,000000,24.0594,24.7324,24.0396,24.2673,1123.5379242182,0
+YLDE.US,D,20200326,000000,25.7904,25.8568,25.7716,25.7716,1668.1304971981,0
+YLDE.US,D,20200327,000000,25.3609,25.3609,24.9966,25.0897,786.07239662029,0
+YLDE.US,D,20200330,000000,25.5647,25.827,25.5647,25.827,1706.5247787811,0
+YLDE.US,D,20200331,000000,25.8568,25.8568,25.3489,25.3747,1348.8517345605,0
+YLDE.US,D,20200401,000000,24.5889,24.6196,24.1801,24.2207,790.11389994481,0
+YLDE.US,D,20200402,000000,24.8146,24.8828,24.8146,24.8828,328.37214511773,0
+YLDE.US,D,20200403,000000,25.1421,25.1619,24.5186,24.5186,1867.174535931,0
+YLDE.US,D,20200406,000000,25.5568,26.1101,25.5568,26.1101,3574.7096905432,0
+YLDE.US,D,20200407,000000,26.9266,26.9266,26.1625,26.1625,1988.4196356667,0
+YLDE.US,D,20200408,000000,26.7465,27.0098,26.6525,27.0098,3119.0301907029,0
+YLDE.US,D,20200409,000000,27.4403,27.5739,27.4403,27.5739,404.15033245259,0
+YLDE.US,D,20200413,000000,27.4719,27.4719,27.0335,27.1345,1159.9114541389,0
+YLDE.US,D,20200414,000000,27.7728,27.7867,27.7728,27.7867,191.97140791498,0
+YLDE.US,D,20200415,000000,26.9988,27.0563,26.9028,26.991,6132.9812949681,0
+YLDE.US,D,20200416,000000,27.0474,27.0582,27.0474,27.0582,1905.568817514,0
+YLDE.US,D,20200417,000000,27.4997,27.7798,27.4343,27.7798,479.92851978745,0
+YLDE.US,D,20200420,000000,27.2601,27.3512,27.2017,27.3512,3728.2868168751,0
+YLDE.US,D,20200423,000000,27.4155,27.4155,27.0068,27.0068,658.76504189772,0
+YLDE.US,D,20200424,000000,27.2403,29.6979,26.9514,27.3512,20263.087293342,0
+YLDE.US,D,20200427,000000,27.7926,27.9292,27.7253,27.9292,1086.1540184663,0
+YLDE.US,D,20200429,000000,28.3053,28.4103,28.2766,28.3251,6649.2833446762,0
+YLDE.US,D,20200501,000000,27.2017,27.3324,27.1543,27.1543,11304.084798699,0
+YLDE.US,D,20200504,000000,27.1444,27.2403,27.0592,27.2403,2407.7256055863,0
+YLDE.US,D,20200505,000000,27.5611,27.6739,27.4215,27.4215,1431.7025527133,0
+YLDE.US,D,20200506,000000,27.3611,27.3611,27.1453,27.1453,443.55498986672,0
+YLDE.US,D,20200507,000000,27.4729,27.4729,27.4077,27.4077,344.53815841583,0
+YLDE.US,D,20200511,000000,27.7253,27.8986,27.7253,27.8272,1385.2252644813,0
+YLDE.US,D,20200512,000000,27.7728,27.7728,27.2977,27.2977,2918.9757761388,0
+YLDE.US,D,20200513,000000,26.9375,26.9375,26.8662,26.8662,357.67304422054,0
+YLDE.US,D,20200515,000000,27.0513,27.2156,27.0513,27.2156,1123.5379242182,0
+YLDE.US,D,20200518,000000,28.2855,28.2855,28.139,28.139,2675.4752008361,0
+YLDE.US,D,20200521,000000,27.8896,27.9638,27.8896,27.9134,1231.6481381493,0
+YLDE.US,D,20200522,000000,27.9174,27.9796,27.9174,27.9796,380.91168833657,0
+YLDE.US,D,20200526,000000,28.3627,28.4547,28.3528,28.4339,3351.4166318631,0
+YLDE.US,D,20200528,000000,29.0298,29.0318,28.9982,28.9982,662.80654522225,0
+YLDE.US,D,20200529,000000,29.001,29.0793,28.7012,29.0793,3104.884929067,0
+YLDE.US,D,20200601,000000,28.9822,29.111,28.6923,29.111,607.23587451002,0
+YLDE.US,D,20200603,000000,29.786,29.87,29.786,29.87,302.10237350831,0
+YLDE.US,D,20200604,000000,29.882,29.8918,29.7424,29.779,1383.204512819,0
+YLDE.US,D,20200605,000000,30.6451,30.7232,30.5035,30.5035,1876.2679184111,0
+YLDE.US,D,20200608,000000,30.7143,30.9063,30.7143,30.9063,289.97786353473,0
+YLDE.US,D,20200609,000000,30.5491,30.5975,30.5391,30.5549,1362.9969961964,0
+YLDE.US,D,20200610,000000,30.5293,30.5293,30.3649,30.3649,1156.8803266455,0
+YLDE.US,D,20200611,000000,29.1476,29.1476,28.621,28.621,2136.9448828431,0
+YLDE.US,D,20200612,000000,28.6646,28.921,28.6646,28.921,466.79363398274,0
+YLDE.US,D,20200615,000000,28.6626,29.2624,28.6339,29.0783,6544.2042582386,0
+YLDE.US,D,20200616,000000,29.5653,29.7018,29.5375,29.5375,520.34355303271,0
+YLDE.US,D,20200617,000000,29.7266,29.7948,29.5177,29.5177,4290.0557789842,0
+YLDE.US,D,20200619,000000,29.2376,29.4277,29.2376,29.4039,4449.695160303,0
+YLDE.US,D,20200622,000000,29.3901,29.3901,29.3327,29.3376,1018.4588377805,0
+YLDE.US,D,20200623,000000,29.5909,29.6405,29.4613,29.4613,4913.4576667924,0
+YLDE.US,D,20200624,000000,29.001,29.001,28.7962,28.7962,263.70809192531,0
+YLDE.US,D,20200625,000000,28.8774,29.0001,28.7982,29.0001,679.98293435148,0
+YLDE.US,D,20200626,000000,28.6042,28.6042,28.4983,28.4983,427.38897656861,0
+YLDE.US,D,20200629,000000,28.7487,28.7784,28.7299,28.7784,1372.0903786765,0
+YLDE.US,D,20200630,000000,29.0258,29.2079,28.922,29.2079,1280.1461780436,0
+YLDE.US,D,20200701,000000,29.4693,29.4693,29.2733,29.2733,2243.0343451119,0
+YLDE.US,D,20200706,000000,29.7127,29.7632,29.7127,29.7632,865.89208727967,0
+YLDE.US,D,20200708,000000,29.4495,29.4495,29.4395,29.4395,530.44731134402,0
+YLDE.US,D,20200709,000000,29.1347,29.2139,29.1347,29.2139,340.49665509131,0
+YLDE.US,D,20200710,000000,29.4929,29.6157,29.4336,29.6157,1141.7246891786,0
+YLDE.US,D,20200715,000000,30.3749,30.4323,30.266,30.3313,2702.7553482767,0
+YLDE.US,D,20200716,000000,30.2561,30.3303,30.2561,30.3303,1957.0979849017,0
+YLDE.US,D,20200721,000000,30.4985,30.5371,30.4985,30.5371,516.30204970818,0
+YLDE.US,D,20200722,000000,30.6253,30.7381,30.6253,30.7381,434.46160738653,0
+YLDE.US,D,20200723,000000,30.8113,30.8113,30.5133,30.5133,293.00899102813,0
+YLDE.US,D,20200727,000000,30.4787,30.4787,30.4461,30.4787,983.09568369092,0
+YLDE.US,D,20200728,000000,30.4609,30.4609,30.3521,30.3521,498.11528474782,0
+YLDE.US,D,20200729,000000,30.6846,30.7015,30.6648,30.7015,1030.5833477541,0
+YLDE.US,D,20200804,000000,30.943,30.9488,30.943,30.9488,103.05833477541,0
+YLDE.US,D,20200805,000000,31.3557,31.3557,31.1894,31.1953,327.3617692866,0
+YLDE.US,D,20200806,000000,31.0646,31.2389,31.0646,31.223,9947.1500574894,0
+YLDE.US,D,20200810,000000,31.5199,31.5763,31.5199,31.5763,625.42263947038,0
+YLDE.US,D,20200811,000000,31.6091,31.6091,31.6091,31.6091,155.59787799425,0
+YLDE.US,D,20200812,000000,31.8812,31.8812,31.8515,31.8515,1901.5273141894,0
+YLDE.US,D,20200813,000000,31.8812,31.9297,31.7427,31.7713,3845.4904132864,0
+YLDE.US,D,20200814,000000,31.7961,31.7961,31.7615,31.7615,1472.1175859586,0
+YLDE.US,D,20200817,000000,31.8238,31.9,31.7565,31.8208,1876.2679184111,0
+YLDE.US,D,20200819,000000,31.7575,31.7575,31.6615,31.6615,380.91168833657,0
+YLDE.US,D,20200820,000000,31.6665,31.6833,31.6289,31.6833,418.29559408843,0
+YLDE.US,D,20200821,000000,31.8119,31.8119,31.7565,31.7565,1509.5014917104,0
+YLDE.US,D,20200824,000000,32.094,32.094,32.094,32.094,142.46299218954,0
+YLDE.US,D,20200825,000000,32.094,32.1188,32.094,32.1188,570.86234458928,0
+YLDE.US,D,20200826,000000,32.0168,32.2009,31.997,32.1712,1072.0087568305,0
+YLDE.US,D,20200827,000000,32.386,32.386,32.3276,32.3286,5599.5028561306,0
+YLDE.US,D,20200828,000000,32.3325,32.4829,32.3325,32.4829,209.14779704422,0
+YLDE.US,D,20200831,000000,32.4553,32.4602,32.3691,32.3691,440.52386237332,0
+YLDE.US,D,20200901,000000,32.4345,32.4345,32.3622,32.4285,1300.3536946662,0
+YLDE.US,D,20200902,000000,32.8046,33.057,32.7621,33.057,2196.5570568798,0
+YLDE.US,D,20200903,000000,32.8798,32.8798,32.0168,32.1237,1346.8309828983,0
+YLDE.US,D,20200904,000000,31.7427,32.0554,31.7427,32.0554,566.82084126476,0
+YLDE.US,D,20200909,000000,32.0069,32.1276,31.9475,31.9475,2975.5568226822,0
+YLDE.US,D,20200910,000000,32.1039,32.1039,31.516,31.516,12124.509973578,0
+YLDE.US,D,20200911,000000,31.5299,31.6585,31.4893,31.6585,221.27230701779,0
+YLDE.US,D,20200914,000000,32.0652,32.2543,32.0652,32.096,4080.90798194,0
+YLDE.US,D,20200915,000000,32.3523,32.3959,32.2048,32.2048,1506.470364217,0
+YLDE.US,D,20200916,000000,32.3959,32.4057,32.2028,32.2028,882.05810057778,0
+YLDE.US,D,20200917,000000,32.0672,32.1613,32.0069,32.0069,4285.0038998286,0
+YLDE.US,D,20200918,000000,31.9594,31.9594,31.7229,31.7229,3138.2273314944,0
+YLDE.US,D,20200921,000000,30.9479,31.1963,30.9479,31.1963,895.19298638249,0
+YLDE.US,D,20200922,000000,31.4625,31.4913,31.4141,31.4141,13722.924538427,0
+YLDE.US,D,20200923,000000,31.4329,31.4329,30.8697,30.8697,14755.528637844,0
+YLDE.US,D,20200924,000000,30.9281,30.9568,30.9054,30.9054,570.86234458928,0
+YLDE.US,D,20200925,000000,30.9796,31.32,30.9796,31.32,236.42794448477,0
+YLDE.US,D,20200928,000000,31.8248,31.8248,31.6803,31.6803,338.47590342904,0
+YLDE.US,D,20200930,000000,31.8644,31.8644,31.8644,31.8644,197.02328707064,0
+YLDE.US,D,20201001,000000,31.8822,31.8822,31.8426,31.8693,1319.5508354577,0
+YLDE.US,D,20201002,000000,31.7951,31.8357,31.6882,31.6882,479.92851978745,0
+YLDE.US,D,20201005,000000,32.0594,32.1068,32.0594,32.1068,319.27876263755,0
+YLDE.US,D,20201006,000000,32.1227,32.1227,31.7921,31.7921,252.59395778287,0
+YLDE.US,D,20201008,000000,32.3721,32.5027,32.3424,32.5027,1636.808846433,0
+YLDE.US,D,20201014,000000,32.9076,32.9462,32.7265,32.7265,1415.5365394152,0
+YLDE.US,D,20201015,000000,32.6334,32.673,32.6334,32.6691,1104.3407834267,0
+YLDE.US,D,20201016,000000,32.8788,32.8788,32.861,32.861,270.78072274324,0
+YLDE.US,D,20201019,000000,32.771,32.771,32.771,32.771,322.30989013094,0
+YLDE.US,D,20201020,000000,32.6255,32.6255,32.5929,32.5929,143.47336802067,0
+YLDE.US,D,20201021,000000,32.5315,32.5315,32.4889,32.4889,1514.5533708661,0
+YLDE.US,D,20201026,000000,32.4375,32.4375,31.9346,32.0504,1076.050260155,0
+YLDE.US,D,20201027,000000,32.2434,32.2434,31.8862,31.8862,4743.7145271623,0
+YLDE.US,D,20201030,000000,30.7133,30.9083,30.7133,30.9083,995.2201936645,0
+YLDE.US,D,20201102,000000,31.4813,31.4813,31.3765,31.3765,1740.8775570395,0
+YLDE.US,D,20201103,000000,31.7169,32.0396,31.7169,31.991,11865.853760808,0
+YLDE.US,D,20201104,000000,32.4305,32.4305,32.1652,32.1652,198.03366290177,0
+YLDE.US,D,20201105,000000,32.864,32.864,32.7819,32.7819,536.50956633081,0
+YLDE.US,D,20201106,000000,32.8502,32.8502,32.7433,32.7433,188.94028042159,0
+YLDE.US,D,20201109,000000,33.9448,33.9448,33.6449,33.6449,154.58750216312,0
+YLDE.US,D,20201110,000000,33.6301,33.7726,33.6301,33.7726,197.02328707064,0
+YLDE.US,D,20201113,000000,33.7132,33.9537,33.7132,33.9537,461.74175482708,0
+YLDE.US,D,20201116,000000,34.118,34.215,34.118,34.215,207.12704538195,0
+YLDE.US,D,20201117,000000,34.2724,34.2774,34.1496,34.1496,547.62370047326,0
+YLDE.US,D,20201118,000000,34.2328,34.2328,33.8557,33.8557,188.94028042159,0
+YLDE.US,D,20201119,000000,33.6855,33.8359,33.6201,33.8359,684.02443767601,0
+YLDE.US,D,20201120,000000,33.7459,33.7459,33.6875,33.6875,169.74313963009,0
+YLDE.US,D,20201124,000000,34.4585,34.4773,34.3318,34.4169,762.83375250426,0
+YLDE.US,D,20201125,000000,34.4871,34.504,34.2476,34.312,1893.4443075404,0
+YLDE.US,D,20201127,000000,34.5169,34.5169,34.3407,34.3407,977.03342870414,0
+YLDE.US,D,20201130,000000,34.0497,34.1408,34.0497,34.1012,1444.837438518,0
+YLDE.US,D,20201201,000000,34.5861,34.5861,34.5069,34.5069,667.8584243779,0
+YLDE.US,D,20201203,000000,34.5604,34.5614,34.3803,34.3803,1307.4263254841,0
+YLDE.US,D,20201204,000000,34.6921,34.6921,34.6791,34.6791,280.88448105455,0
+YLDE.US,D,20201208,000000,34.6385,34.6921,34.6385,34.6921,2389.5388406259,0
+YLDE.US,D,20201209,000000,34.7307,34.7307,34.4644,34.6267,2736.097750704,0
+YLDE.US,D,20201210,000000,34.5663,34.5763,34.4743,34.4743,362.7249233762,0
+YLDE.US,D,20201211,000000,34.4773,34.4881,34.2922,34.4881,1267.0112922389,0
+YLDE.US,D,20201214,000000,34.7603,34.7603,34.2437,34.2437,357.67304422054,0
+YLDE.US,D,20201215,000000,34.6723,34.6723,34.6257,34.6257,197.02328707064,0
+YLDE.US,D,20201216,000000,34.6623,34.6623,34.6435,34.6435,437.49273487993,0
+YLDE.US,D,20201217,000000,34.8296,34.9167,34.8296,34.8534,6268.3716563397,0
+YLDE.US,D,20201218,000000,34.7801,34.9177,34.7801,34.9177,217.23080369327,0
+YLDE.US,D,20201221,000000,34.2328,34.6525,34.2328,34.5961,371.81830585638,0
+YLDE.US,D,20201222,000000,34.7109,34.7109,34.5465,34.5465,4258.7341282192,0
+YLDE.US,D,20201223,000000,34.79,34.79,34.6237,34.6237,235.41756865363,0
+YLDE.US,D,20201224,000000,34.7485,34.7485,34.6673,34.7375,765.86487999766,0
+YLDE.US,D,20201228,000000,34.9761,34.9761,34.9761,34.9761,26.269771609418,0
+YLDE.US,D,20201229,000000,34.9612,35.0157,34.9375,34.9375,702.21120263637,0
+YLDE.US,D,20201230,000000,35.0899,35.1532,35.0286,35.0286,1052.811616039,0
+YLDE.US,D,20201231,000000,35.1038,35.2592,35.074,35.2592,4845.7624861066,0
+YLDE.US,D,20210104,000000,34.8395,34.8395,34.5555,34.6772,1890.413180047,0
+YLDE.US,D,20210105,000000,34.79,34.79,34.7881,34.7881,857.80908063062,0
+YLDE.US,D,20210106,000000,35.2988,35.4749,35.2226,35.2226,2263.2418617345,0
+YLDE.US,D,20210107,000000,35.5046,35.5046,35.4452,35.4452,445.57574152898,0
+YLDE.US,D,20210108,000000,35.5293,35.5541,35.3601,35.5422,555.70670712231,0
+YLDE.US,D,20210111,000000,35.3779,35.4749,35.3779,35.3957,1012.3965827937,0
+YLDE.US,D,20210114,000000,35.5343,35.5343,35.2492,35.2492,905.2967446938,0
+YLDE.US,D,20210115,000000,34.8682,35.0642,34.8682,34.981,2365.2898206788,0
+YLDE.US,D,20210119,000000,35.172,35.172,35.0612,35.0612,2620.914905955,0
+YLDE.US,D,20210120,000000,35.172,35.3106,35.172,35.3106,702.21120263637,0
+YLDE.US,D,20210121,000000,35.3086,35.3086,35.2166,35.2166,576.92459957607,0
+YLDE.US,D,20210122,000000,35.182,35.182,35.1018,35.1018,299.07124601492,0
+YLDE.US,D,20210125,000000,35.1918,35.2453,35.0058,35.2453,1126.5690517116,0
+YLDE.US,D,20210126,000000,35.2592,35.3186,35.178,35.178,583.99723039399,0
+YLDE.US,D,20210128,000000,35.0058,35.0058,35.0058,35.0058,172.77426712348,0
+YLDE.US,D,20210129,000000,34.2308,34.2308,34.1338,34.1418,2600.7073893324,0
+YLDE.US,D,20210201,000000,34.1536,34.5257,34.1536,34.5257,1735.8256778839,0
+YLDE.US,D,20210202,000000,34.8247,34.9395,34.8247,34.9306,740.60548421937,0
+YLDE.US,D,20210203,000000,35.0444,35.0444,34.8583,34.888,1033.6144752475,0
+YLDE.US,D,20210204,000000,35.0394,35.1136,34.9761,35.0958,2389.5388406259,0
+YLDE.US,D,20210205,000000,35.2492,35.2492,35.183,35.1988,1890.413180047,0
+YLDE.US,D,20210208,000000,35.2492,35.4254,35.1918,35.3452,1645.9022289132,0
+YLDE.US,D,20210209,000000,35.465,35.465,35.3601,35.3601,2045.0006822101,0
+YLDE.US,D,20210210,000000,35.4274,35.4274,35.368,35.368,238.44869614703,0
+YLDE.US,D,20210212,000000,35.4947,35.5165,35.463,35.5165,906.30712052493,0
+YLDE.US,D,20210216,000000,35.6719,35.6719,35.4848,35.4848,6372.4403669462,0
+YLDE.US,D,20210217,000000,35.4462,35.4462,35.4462,35.4462,150.54599883859,0
+YLDE.US,D,20210218,000000,35.3878,35.3878,35.173,35.2908,1210.4302456955,0
+YLDE.US,D,20210219,000000,35.3384,35.3384,35.1216,35.1216,2157.1523994657,0
+YLDE.US,D,20210222,000000,35.1236,35.1236,34.9424,35.085,870.94396643533,0
+YLDE.US,D,20210224,000000,35.465,35.6373,35.465,35.6373,304.12312517057,0
+YLDE.US,D,20210225,000000,35.4462,35.4462,35.0196,35.0196,1429.681801051,0
+YLDE.US,D,20210226,000000,34.7167,35.084,34.7167,34.792,594.10098870531,0
+YLDE.US,D,20210301,000000,35.4017,35.5145,35.3957,35.3957,709.2838334543,0
+YLDE.US,D,20210302,000000,35.3581,35.37,35.3482,35.37,272.8014744055,0
+YLDE.US,D,20210303,000000,35.4749,35.4749,35.1918,35.1918,1034.6248510786,0
+YLDE.US,D,20210304,000000,35.2888,35.2888,34.7227,34.7227,1150.8180716587,0
+YLDE.US,D,20210308,000000,35.6233,35.9064,35.6155,35.6155,1524.6571291774,0
+YLDE.US,D,20210309,000000,36.0044,36.0826,35.7857,35.7857,2716.9006099125,0
+YLDE.US,D,20210310,000000,36.0628,36.1519,36.0628,36.136,3349.3958802008,0
+YLDE.US,D,20210311,000000,36.3864,36.3864,36.1519,36.1904,3590.8757038413,0
+YLDE.US,D,20210312,000000,36.1954,36.3073,36.1954,36.3073,686.04518933827,0
+YLDE.US,D,20210315,000000,36.1816,36.4062,36.1816,36.4062,490.03227809877,0
+YLDE.US,D,20210316,000000,36.4538,36.4825,36.3964,36.4825,555.70670712231,0
+YLDE.US,D,20210317,000000,36.5725,36.5725,36.4251,36.428,1219.5236281757,0
+YLDE.US,D,20210318,000000,36.5527,36.5527,36.237,36.237,1486.2628475944,0
+YLDE.US,D,20210319,000000,36.1222,36.2875,36.0608,36.0608,4083.9391094334,0
+YLDE.US,D,20210322,000000,36.142,36.2628,36.0242,36.2044,8869.0790456721,0
+YLDE.US,D,20210323,000000,36.2291,36.2291,36.0074,36.0074,3847.5111649487,0
+YLDE.US,D,20210324,000000,36.3073,36.3568,36.0886,36.0886,2844.2079646351,0
+YLDE.US,D,20210325,000000,36.1914,36.4835,36.1914,36.4607,1880.3094217357,0
+YLDE.US,D,20210326,000000,36.8962,37.0536,36.8685,37.0536,969.96079788622,0
+YLDE.US,D,20210329,000000,36.9843,37.0832,36.9843,37.0832,1013.4069586249,0
+YLDE.US,D,20210330,000000,36.9259,37.0288,36.8576,36.8576,8445.731572428,0
+YLDE.US,D,20210331,000000,37.0536,37.0536,36.9061,36.9061,434.46160738653,0
+YLDE.US,D,20210405,000000,37.587,37.587,37.5464,37.5464,593.09061287418,0
+YLDE.US,D,20210406,000000,37.5197,37.5435,37.5058,37.5058,756.77149751747,0
+YLDE.US,D,20210407,000000,37.5197,37.5217,37.5197,37.5217,156.60825382538,0
+YLDE.US,D,20210408,000000,37.5345,37.6613,37.5345,37.585,759.80262501087,0
+YLDE.US,D,20210409,000000,37.7583,37.8562,37.7583,37.8562,965.91929456169,0
+YLDE.US,D,20210412,000000,37.8741,38.0037,37.8741,37.9205,1738.8568053773,0
+YLDE.US,D,20210413,000000,37.8384,38.1324,37.8137,37.9146,1916.6829516564,0
+YLDE.US,D,20210415,000000,38.2798,38.2798,38.161,38.1918,1885.3613008913,0
+YLDE.US,D,20210416,000000,38.455,38.6133,38.4065,38.5935,1843.9358918149,0
+YLDE.US,D,20210420,000000,38.2412,38.2996,38.2006,38.2472,1497.3769817368,0
+YLDE.US,D,20210422,000000,38.455,38.5144,38.1848,38.1848,676.95180685809,0
+YLDE.US,D,20210423,000000,38.5243,38.5243,38.4639,38.4639,304.12312517057,0
+YLDE.US,D,20210426,000000,38.5431,38.5431,38.3946,38.3946,3260.4828070613,0
+YLDE.US,D,20210427,000000,38.4748,38.5134,38.4065,38.5134,552.67557962892,0
+YLDE.US,D,20210428,000000,38.6529,38.6529,38.4619,38.4619,1396.3393986237,0
+YLDE.US,D,20210429,000000,38.7797,38.7797,38.7727,38.7727,179.8468979414,0
+YLDE.US,D,20210430,000000,38.4748,38.6529,38.4748,38.6529,4409.2801270578,0
+YLDE.US,D,20210503,000000,38.8281,39.0053,38.7697,38.841,46730.892565662,0
+YLDE.US,D,20210504,000000,38.7697,38.8381,38.6331,38.8231,2376.4039548212,0
+YLDE.US,D,20210505,000000,39.2498,39.2498,39.2498,39.2498,433.4512315554,0
+YLDE.US,D,20210506,000000,39.1191,39.3092,39.0647,39.2606,866.90246311081,0
+YLDE.US,D,20210507,000000,39.5061,39.5348,39.4853,39.5348,4289.0454031531,0
+YLDE.US,D,20210510,000000,39.8693,39.8693,39.5447,39.5447,831.5393090212,0
+YLDE.US,D,20210511,000000,38.9756,39.0716,38.7599,39.0716,7449.5010029324,0
+YLDE.US,D,20210512,000000,38.7985,38.8083,38.356,38.356,5469.1643739147,0
+YLDE.US,D,20210513,000000,39.0102,39.0102,38.9519,38.9519,189.95065625272,0
+YLDE.US,D,20210514,000000,39.2498,39.3338,39.2498,39.3338,673.92067936469,0
+YLDE.US,D,20210517,000000,39.329,39.329,39.0251,39.1736,718.37721593448,0
+YLDE.US,D,20210518,000000,38.9855,39.0845,38.9023,38.9023,901.25524136928,0
+YLDE.US,D,20210519,000000,38.3966,38.6827,38.3679,38.6827,505.18791556574,0
+YLDE.US,D,20210520,000000,38.9558,38.9855,38.8875,38.9855,1697.4313963009,0
+YLDE.US,D,20210521,000000,39.1726,39.23,38.9855,38.9855,1339.7583520803,0
+YLDE.US,D,20210524,000000,39.2894,39.4081,39.2498,39.4002,1503.4392367236,0
+YLDE.US,D,20210525,000000,39.3982,39.3982,39.1142,39.1142,861.85058395515,0
+YLDE.US,D,20210526,000000,39.1042,39.2596,39.1042,39.1944,2234.9513384628,0
+YLDE.US,D,20210527,000000,39.5546,39.5546,39.134,39.134,1229.627386487,0
+YLDE.US,D,20210528,000000,39.3586,39.3586,39.2696,39.326,1147.7869441654,0
+YLDE.US,D,20210601,000000,39.329,39.3319,39.1726,39.2744,296843.36730728,0
+YLDE.US,D,20210602,000000,39.2992,39.4467,39.2794,39.3468,2969.4945676954,0
+YLDE.US,D,20210603,000000,39.2468,39.3705,39.2468,39.3705,15833.599649662,0
+YLDE.US,D,20210604,000000,39.4467,39.5843,39.4467,39.5843,1070.9983809994,0
+YLDE.US,D,20210607,000000,39.4279,39.4616,39.3586,39.4616,302368.1023519,0
+YLDE.US,D,20210608,000000,39.2794,39.4081,39.2794,39.3488,1246.8037756162,0
+YLDE.US,D,20210609,000000,39.5348,39.5348,39.2696,39.2696,870.94396643533,0
+YLDE.US,D,20210610,000000,39.2794,39.418,39.2696,39.2696,1079.0813876484,0
+YLDE.US,D,20210611,000000,39.2696,39.3784,39.2696,39.3784,1163.9529574635,0
+YLDE.US,D,20210614,000000,39.3784,39.3784,39.0845,39.1428,21376.521459249,0
+YLDE.US,D,20210615,000000,39.22,39.4566,39.22,39.3388,594.10098870531,0
+YLDE.US,D,20210616,000000,39.22,39.22,38.9756,39.0746,1137.683185854,0
+YLDE.US,D,20210617,000000,38.8579,38.8579,38.7697,38.8083,662.80654522225,0
+YLDE.US,D,20210618,000000,38.26,38.455,38.26,38.2788,279.87410522342,0
+YLDE.US,D,20210621,000000,38.6233,38.8113,38.6233,38.8113,3246.3375454254,0
+YLDE.US,D,20210622,000000,38.9459,38.9459,38.7985,38.9281,25113.901658604,0
+YLDE.US,D,20210623,000000,38.8776,38.8776,38.7361,38.7361,799.207282425,0
+YLDE.US,D,20210624,000000,38.8183,38.9409,38.7697,38.9409,549.64445213552,0
+YLDE.US,D,20210625,000000,38.9855,39.1686,38.9855,39.1686,3225.1196529717,0
+YLDE.US,D,20210628,000000,39.0746,39.124,38.9954,39.1042,16307.465914462,0
+YLDE.US,D,20210629,000000,39.0449,39.1142,39.0449,39.0766,405.16070828372,0
+YLDE.US,D,20210630,000000,39.1142,39.1478,39.1142,39.1478,414.2540907639,0
+YLDE.US,D,20210701,000000,39.3052,39.3893,39.3052,39.3526,378.8909366743,0
+YLDE.US,D,20210702,000000,39.6259,39.6259,39.6189,39.6189,278.86372939229,0
+YLDE.US,D,20210706,000000,39.6545,39.6545,39.124,39.4378,5879.3769613541,0
+YLDE.US,D,20210708,000000,39.3398,39.4675,39.2864,39.2864,1105.3511592578,0
+YLDE.US,D,20210709,000000,39.7249,39.804,39.7249,39.804,220.26193118666,0
+YLDE.US,D,20210713,000000,39.8614,39.8911,39.8277,39.8277,1574.1655449028,0
+YLDE.US,D,20210714,000000,39.8812,39.9594,39.8812,39.9594,532.46806300629,0
+YLDE.US,D,20210716,000000,39.9891,39.9891,39.8189,39.8189,2021.7620380941,0
+YLDE.US,D,20210720,000000,39.5764,39.5912,39.5546,39.5546,415.26446659504,0
+YLDE.US,D,20210722,000000,39.8515,39.8515,39.6347,39.6447,8950.9194879937,0
+YLDE.US,D,20210726,000000,40.0089,40.0772,40.0089,40.0574,6596.7438014574,0
+YLDE.US,D,20210727,000000,39.8911,39.9911,39.8911,39.9911,318.26838680641,0
+YLDE.US,D,20210728,000000,39.7823,39.901,39.7545,39.8149,2810.8655622078,0
+YLDE.US,D,20210729,000000,40.0673,40.0673,39.9891,40.0089,849.72607398157,0
+YLDE.US,D,20210730,000000,40.1059,40.1059,39.9119,39.9119,605.21512284775,0
+YLDE.US,D,20210802,000000,39.9297,39.9297,39.8119,39.8119,5857.1486930692,0
+YLDE.US,D,20210803,000000,39.8021,40.1168,39.7625,40.0663,1051.8012402079,0
+YLDE.US,D,20210804,000000,39.8812,39.901,39.8614,39.8614,1278.1254263813,0
+YLDE.US,D,20210805,000000,39.9693,39.9693,39.9623,39.9623,210.15817287535,0
+YLDE.US,D,20210806,000000,40.1564,40.1564,40.1405,40.1405,255.62508527626,0
+YLDE.US,D,20210809,000000,40.0574,40.1662,40.0485,40.093,25193.721349264,0
+YLDE.US,D,20210810,000000,40.2642,40.3038,40.2642,40.2978,285.93636021021,0
+YLDE.US,D,20210812,000000,40.5196,40.5196,40.5097,40.5196,988.14756284658,0
+YLDE.US,D,20210817,000000,40.673,40.7631,40.673,40.7631,373.83905751865,0
+YLDE.US,D,20210818,000000,40.7661,40.7859,40.3632,40.3632,4219.329470805,0
+YLDE.US,D,20210820,000000,40.5295,40.6819,40.5295,40.6779,2405.704853924,0
+YLDE.US,D,20210823,000000,40.6185,40.6185,40.6185,40.6185,277.85335356116,0
+YLDE.US,D,20210826,000000,40.6383,40.6383,40.5404,40.5404,1339.7583520803,0
+YLDE.US,D,20210827,000000,40.7363,40.8037,40.7363,40.8037,279.87410522342,0
+YLDE.US,D,20210830,000000,40.7561,40.9521,40.7561,40.8699,939.64952295227,0
+YLDE.US,D,20210831,000000,40.8551,40.8551,40.8105,40.8105,339.48627926018,0
+YLDE.US,D,20210901,000000,40.8749,40.8749,40.8155,40.8155,158.62900548764,0
+YLDE.US,D,20210907,000000,40.6483,40.7037,40.6483,40.6869,2388.5284647948,0
+YLDE.US,D,20210908,000000,40.5097,40.6819,40.5097,40.6819,3199.8602571934,0
+YLDE.US,D,20210910,000000,40.7859,40.7859,40.3632,40.383,1010.3758311315,0
+YLDE.US,D,20210914,000000,40.1276,40.1276,40.094,40.094,162.67050881217,0
+YLDE.US,D,20210916,000000,40.2642,40.2742,40.097,40.2742,926.51463714756,0
+YLDE.US,D,20210917,000000,40.1266,40.1266,40.1266,40.1266,115.18284474899,0
+YLDE.US,D,20210920,000000,39.1646,39.3734,38.9905,39.3734,993.19944200224,0
+YLDE.US,D,20210921,000000,39.3398,39.3646,39.3398,39.3646,301.09199767718,0
+YLDE.US,D,20210922,000000,39.8021,39.8021,39.8021,39.8021,299.07124601492,0
+YLDE.US,D,20210927,000000,40.0395,40.1771,40,40.0584,11439.47516007,0
+YLDE.US,D,20210928,000000,39.615,39.6931,39.2686,39.3754,2181.4014194129,0
+YLDE.US,D,20210929,000000,39.5952,39.5952,39.513,39.513,204.09591788856,0
+YLDE.US,D,20210930,000000,39.1804,39.1804,39.0043,39.0043,369.79755419412,0
+YLDE.US,D,20211001,000000,39.2586,39.613,39.2586,39.4497,1500.4081092302,0
+YLDE.US,D,20211004,000000,39.2488,39.5061,39.1458,39.1992,1175.0670916059,0
+YLDE.US,D,20211005,000000,39.516,39.5457,39.5031,39.5031,509.22941889026,0
+YLDE.US,D,20211006,000000,39.4467,39.7149,39.4368,39.7149,1275.0942988879,0
+YLDE.US,D,20211007,000000,40.0861,40.0861,39.998,39.998,498.11528474782,0
+YLDE.US,D,20211011,000000,39.8515,39.8515,39.6951,39.6951,1274.0839230568,0
+YLDE.US,D,20211012,000000,39.6931,39.6931,39.6338,39.6338,1699.4521479631,0
+YLDE.US,D,20211013,000000,39.7427,39.7635,39.7427,39.7635,402.12958079033,0
+YLDE.US,D,20211014,000000,40.2266,40.4146,40.2266,40.4088,1383.204512819,0
+YLDE.US,D,20211015,000000,40.7551,40.7551,40.6611,40.7245,606.22549867888,0
+YLDE.US,D,20211018,000000,40.7007,40.7007,40.5423,40.6136,366.76642670073,0
+YLDE.US,D,20211019,000000,40.8393,40.8491,40.8393,40.8491,445.57574152898,0
+YLDE.US,D,20211020,000000,41.2638,41.2777,41.2638,41.2777,331.40327261112,0
+YLDE.US,D,20211022,000000,41.5004,41.5172,41.337,41.5172,442.54461403559,0
+YLDE.US,D,20211026,000000,41.9052,41.9052,41.9052,41.9052,335.44477593565,0
+YLDE.US,D,20211027,000000,41.6489,41.6587,41.3974,41.3974,545.602948811,0
+YLDE.US,D,20211028,000000,41.6023,41.6597,41.5994,41.6597,12048.731786243,0
+YLDE.US,D,20211029,000000,41.6885,41.6983,41.5895,41.6469,2365.2898206788,0
+YLDE.US,D,20211101,000000,41.5895,41.6014,41.5301,41.6014,2966.463440202,0
+YLDE.US,D,20211102,000000,41.9052,41.9052,41.8289,41.8289,314.22688348189,0
+YLDE.US,D,20211103,000000,42.0437,42.0437,42.0032,42.0032,302.10237350831,0
+YLDE.US,D,20211108,000000,42.0437,42.117,42.0437,42.117,962.8881670683,0
+YLDE.US,D,20211110,000000,41.9943,42.0269,41.8963,42.0269,738.58473255711,0
+YLDE.US,D,20211111,000000,42.0239,42.0239,41.9101,41.9191,4415.3423820445,0
+YLDE.US,D,20211116,000000,42.1615,42.1853,42.0408,42.0408,451.63799651577,0
+YLDE.US,D,20211117,000000,42.1031,42.1031,41.8893,41.8893,1976.2951256932,0
+YLDE.US,D,20211118,000000,41.8161,41.8845,41.7973,41.7973,2717.9109857437,0
+YLDE.US,D,20211119,000000,42.1229,42.1229,41.5608,41.5608,724.43947092127,0
+YLDE.US,D,20211122,000000,41.9645,41.9883,41.6805,41.6805,512.26054638366,0
+YLDE.US,D,20211123,000000,41.9943,41.9943,41.9557,41.9557,236.42794448477,0
+YLDE.US,D,20211126,000000,41.1253,41.1678,41.0758,41.1678,1591.3419340321,0
+YLDE.US,D,20211129,000000,41.5202,41.5202,41.351,41.351,1765.1265769867,0
+YLDE.US,D,20211130,000000,40.483,40.483,40.483,40.483,1097.2681526088,0
+YLDE.US,D,20211202,000000,40.7799,41.1015,40.7799,40.9075,1708.5455304433,0
+YLDE.US,D,20211203,000000,40.8293,40.8887,40.8293,40.8887,503.16716390347,0
+YLDE.US,D,20211206,000000,41.5202,41.5202,41.3836,41.3836,1684.2965104962,0
+YLDE.US,D,20211207,000000,41.8459,41.9547,41.8063,41.8883,1952.046105746,0
+YLDE.US,D,20211208,000000,41.7865,41.9645,41.7469,41.8785,85353.519086494,0
+YLDE.US,D,20211209,000000,41.6587,41.8181,41.6587,41.8181,387.98431915449,0
+YLDE.US,D,20211210,000000,42.2605,42.3892,42.2605,42.3406,418.29559408843,0
+YLDE.US,D,20211213,000000,42.399,42.399,42.1853,42.1853,44049.355109839,0
+YLDE.US,D,20211214,000000,42.2605,42.2902,41.9645,41.9913,17775.541997096,0
+YLDE.US,D,20211215,000000,42.1912,42.6554,42.1427,42.6554,7181.7514076825,0
+YLDE.US,D,20211216,000000,43.0503,43.0503,42.6891,42.6891,1315.5093321332,0
+YLDE.US,D,20211217,000000,42.399,42.399,42.1358,42.1358,233.39681699137,0
+YLDE.US,D,20211220,000000,41.4707,41.7369,41.4707,41.7369,4425.4461403559,0
+YLDE.US,D,20211221,000000,41.8735,42.113,41.7567,42.113,383.94281582996,0
+YLDE.US,D,20211222,000000,42.3001,42.3942,42.3001,42.315,3457.5060941319,0
+YLDE.US,D,20211223,000000,42.8633,42.8731,42.5574,42.7049,11398.049750994,0
+YLDE.US,D,20211227,000000,42.7197,42.7197,42.7197,42.7197,185.90915292819,0
+YLDE.US,D,20211228,000000,42.8039,42.9671,42.8039,42.8731,1353.9036137162,0
+YLDE.US,D,20211229,000000,43.1147,43.1295,42.9425,43.1295,568.84159292702,0
+YLDE.US,D,20211230,000000,42.9821,42.9821,42.9821,42.9821,264.71846775645,0
+YLDE.US,D,20211231,000000,43.0305,43.0305,42.8889,42.8889,798.19690659386,0
+YLDE.US,D,20220103,000000,42.9325,42.9325,42.9325,42.9325,380.91168833657,0
+YLDE.US,D,20220104,000000,43.273,43.273,43.2433,43.2433,772.93751081558,0
+YLDE.US,D,20220106,000000,42.8039,42.8039,42.7663,42.7663,335.44477593565,0
+YLDE.US,D,20220107,000000,42.8335,42.9077,42.7831,42.9077,1064.9361260126,0
+YLDE.US,D,20220110,000000,42.3199,42.6089,42.3199,42.6089,2533.0122086466,0
+YLDE.US,D,20220111,000000,42.4684,42.5762,42.399,42.5762,10062.332902238,0
+YLDE.US,D,20220112,000000,42.9127,42.9127,42.9127,42.9127,363.73529920733,0
+YLDE.US,D,20220113,000000,43.0038,43.0038,42.7891,42.7891,1612.5598264858,0
+YLDE.US,D,20220114,000000,42.4486,42.4684,42.2209,42.2209,11201.026463923,0
+YLDE.US,D,20220118,000000,42.3001,42.3001,41.7281,41.7865,2056.1148163526,0
+YLDE.US,D,20220119,000000,41.8459,41.9448,41.6885,41.7083,4729.5692655264,0
+YLDE.US,D,20220120,000000,41.7667,41.7716,41.7667,41.7667,485.99077477424,0
+YLDE.US,D,20220121,000000,40.7057,40.7205,40.5423,40.6413,47456.342412414,0
+YLDE.US,D,20220124,000000,40.5226,40.5226,39.7625,40.0782,1523.6467533463,0
+YLDE.US,D,20220125,000000,40.0881,40.0881,40.0881,40.0881,185.90915292819,0
+YLDE.US,D,20220126,000000,40.8095,40.8095,40.8095,40.8095,216.22042786214,0
+YLDE.US,D,20220127,000000,40.7977,40.8095,40.4146,40.4146,1056.8531193635,0
+YLDE.US,D,20220128,000000,39.9901,40.7096,39.9802,40.7096,1895.4650592026,0
+YLDE.US,D,20220131,000000,40.8689,41.4014,40.8689,41.2936,1208.4094940332,0
+YLDE.US,D,20220201,000000,41.7865,41.7865,41.5796,41.5845,2330.9370424203,0
+YLDE.US,D,20220202,000000,42.0933,42.1962,41.9843,42.0547,2676.4855766673,0
+YLDE.US,D,20220203,000000,41.7647,41.7647,41.7647,41.7647,495.08415725442,0
+YLDE.US,D,20220204,000000,41.6587,41.6587,41.6587,41.6587,216.22042786214,0
+YLDE.US,D,20220207,000000,41.3916,41.6093,41.3916,41.6093,746.66773920616,0
+YLDE.US,D,20220209,000000,42.0339,42.0339,42.0061,42.0061,280.88448105455,0
+YLDE.US,D,20220210,000000,42.1427,42.1566,41.4746,41.4746,344.53815841583,0
+YLDE.US,D,20220211,000000,41.5509,41.5509,41.0263,41.0263,545.602948811,0
+YLDE.US,D,20220214,000000,40.8393,40.8393,40.6314,40.7661,2280.4182508637,0
+YLDE.US,D,20220215,000000,41.1055,41.1758,41.1055,41.1758,537.51994216194,0
+YLDE.US,D,20220216,000000,41.2738,41.2738,41.0461,41.0857,1183.150098255,0
+YLDE.US,D,20220217,000000,41.0461,41.0461,40.6294,40.6294,5565.1500778722,0
+YLDE.US,D,20220222,000000,40.286,40.483,40.1979,40.1979,1377.1422578322,0
+YLDE.US,D,20220224,000000,38.9726,39.4962,38.8341,39.4962,3988.9637813071,0
+YLDE.US,D,20220228,000000,40.384,40.5938,40.384,40.5938,125.2866030603,0
+YLDE.US,D,20220301,000000,39.8417,39.9307,39.8417,39.9217,697.15932348072,0
+YLDE.US,D,20220302,000000,40.375,40.7997,40.375,40.6957,4150.6239142881,0
+YLDE.US,D,20220303,000000,40.6314,40.9175,40.6314,40.6591,586.01798205626,0
+YLDE.US,D,20220307,000000,39.7625,39.7625,39.4962,39.5397,1468.076082634,0
+YLDE.US,D,20220308,000000,39.2735,39.2735,39.1607,39.1607,2153.1108961412,0
+YLDE.US,D,20220310,000000,39.7219,39.7575,39.6061,39.7575,753.74037002408,0
+YLDE.US,D,20220311,000000,39.8831,39.8831,39.4091,39.4091,497.10490891669,0
+YLDE.US,D,20220315,000000,39.6061,40.1039,39.6061,40.1039,561.7689621091,0
+YLDE.US,D,20220316,000000,40.4532,40.6354,40.1078,40.6354,2753.2741398333,0
+YLDE.US,D,20220317,000000,40.9759,40.9808,40.8689,40.9808,3682.8199044742,0
+YLDE.US,D,20220321,000000,41.1847,41.2124,41.1441,41.2124,585.00760622512,0
+YLDE.US,D,20220323,000000,41.3222,41.342,41.149,41.149,2513.8150678551,0
+YLDE.US,D,20220324,000000,41.5588,41.5984,41.5588,41.5984,1146.7765683342,0
+YLDE.US,D,20220325,000000,41.8557,41.9399,41.8359,41.9399,5311.5457442582,0
+YLDE.US,D,20220328,000000,41.8261,42.0927,41.8261,42.0927,833.56006068347,0
+YLDE.US,D,20220329,000000,42.4386,42.5485,42.3406,42.5485,4780.088057083,0
+YLDE.US,D,20220330,000000,42.5485,42.5485,42.3011,42.3915,1833.8321335036,0
+YLDE.US,D,20220331,000000,42.3704,42.3792,41.8557,41.906,48630.399128189,0
+YLDE.US,D,20220401,000000,41.8135,42.0743,41.8135,42.0743,1798.468979414,0
+YLDE.US,D,20220404,000000,41.8863,42.0933,41.8863,42.0833,12306.377623181,0
+YLDE.US,D,20220405,000000,42.0041,42.0537,41.7739,41.7739,22405.084055341,0
+YLDE.US,D,20220406,000000,41.7073,41.7765,41.6182,41.677,2540.0848394645,0
+YLDE.US,D,20220407,000000,41.7667,41.9349,41.44,41.8607,12772.160881333,0
+YLDE.US,D,20220408,000000,41.6479,41.9547,41.6479,41.9547,2480.4726654278,0
+YLDE.US,D,20220411,000000,41.5786,41.5786,41.5786,41.5786,187.92990459045,0
+YLDE.US,D,20220412,000000,41.7171,41.7171,41.1827,41.1827,1671.1616246915,0
+YLDE.US,D,20220414,000000,41.6083,41.6182,41.324,41.324,4537.5978576115,0
+YLDE.US,D,20220418,000000,41.3608,41.3608,41.0738,41.1139,2059.1459438459,0
+YLDE.US,D,20220419,000000,41.5012,41.5786,41.4697,41.5732,729.49135007692,0
+YLDE.US,D,20220420,000000,42.0259,42.0259,41.8903,41.8903,1574.1655449028,0
+YLDE.US,D,20220421,000000,41.7488,41.7488,41.533,41.533,753.74037002408,0
+YLDE.US,D,20220422,000000,40.8561,40.8561,40.5691,40.5691,5285.2759726487,0
+YLDE.US,D,20220425,000000,39.9505,40.5685,39.9505,40.5685,2978.5879501756,0
+YLDE.US,D,20220426,000000,40.2234,40.2234,39.6288,39.6288,705.24233012977,0
+YLDE.US,D,20220427,000000,40.3712,40.3712,39.9578,39.9578,526.4058080195,0
+YLDE.US,D,20220428,000000,40.1448,40.6977,40.1448,40.5899,5000.3499882697,0
+YLDE.US,D,20220429,000000,40.2326,40.2326,39.3814,39.3814,1279.1358022124,0
+YLDE.US,D,20220502,000000,39.5991,39.5991,39.2626,39.52,4008.1609220986,0
+YLDE.US,D,20220503,000000,39.6276,39.7565,39.6276,39.6719,4907.3954118056,0
+YLDE.US,D,20220504,000000,40.767,40.767,40.767,40.767,38.394281582996,0
+YLDE.US,D,20220505,000000,39.8663,39.8663,39.4457,39.7151,1358.9554928718,0
+YLDE.US,D,20220506,000000,39.5496,39.5496,39.3498,39.5397,988.14756284658,0
+YLDE.US,D,20220509,000000,39.1636,39.1636,38.757,38.757,1429.681801051,0
+YLDE.US,D,20220510,000000,38.4906,38.5698,38.4312,38.5698,3390.8212892772,0
+YLDE.US,D,20220511,000000,38.8371,38.8371,38.3147,38.3147,734.54322923258,0
+YLDE.US,D,20220512,000000,37.7979,38.3718,37.7979,38.3718,359.69379588281,0
+YLDE.US,D,20220513,000000,38.5104,38.9251,38.5104,38.7777,3903.0818356609,0
+YLDE.US,D,20220516,000000,38.8964,38.8964,38.8964,38.8964,143.47336802067,0
+YLDE.US,D,20220517,000000,39.223,39.4643,39.223,39.4643,146.50449551406,0
+YLDE.US,D,20220518,000000,38.4114,38.4114,38.3436,38.3818,1208.4094940332,0
+YLDE.US,D,20220519,000000,38.0848,38.0848,37.9364,37.9364,246.53170279608,0
+YLDE.US,D,20220520,000000,37.6593,38.1828,37.6593,38.1828,466.79363398274,0
+YLDE.US,D,20220523,000000,38.9093,38.9746,38.9093,38.9527,1447.8685660114,0
+YLDE.US,D,20220524,000000,38.8469,39.133,38.7233,39.0064,672.91030353356,0
+YLDE.US,D,20220525,000000,39.1834,39.1834,39.1571,39.1571,666.84804854677,0
+YLDE.US,D,20220526,000000,39.7861,39.8046,39.705,39.705,626.43301530151,0
+YLDE.US,D,20220527,000000,40.3909,40.4299,40.3909,40.4299,441.53423820445,0
+YLDE.US,D,20220531,000000,40.0158,40.0445,40.0158,40.0445,347.56928590923,0
+YLDE.US,D,20220601,000000,39.8951,40.0148,39.8645,39.8645,2362.2586931854,0
+YLDE.US,D,20220602,000000,39.6783,40.3111,39.6783,40.3111,638.55752527509,0
+YLDE.US,D,20220603,000000,39.8911,39.9752,39.8911,39.901,391.01544664788,0
+YLDE.US,D,20220606,000000,40.1173,40.2128,40.0346,40.0346,6634.1277072093,0
+YLDE.US,D,20220607,000000,40.193,40.3306,40.193,40.2524,1760.074697831,0
+YLDE.US,D,20220608,000000,39.9059,39.9059,39.7585,39.7585,844.67419482591,0
+YLDE.US,D,20220609,000000,39.6882,39.6882,38.8371,38.8371,1998.5233939781,0
+YLDE.US,D,20220610,000000,38.163,38.2036,38.0315,38.0495,4892.2397743386,0
+YLDE.US,D,20220613,000000,37.204,37.204,36.7586,36.7586,357.67304422054,0
+YLDE.US,D,20220614,000000,36.4914,36.5607,36.4914,36.5607,377.88056084317,0
+YLDE.US,D,20220615,000000,36.8477,36.9961,36.7191,36.797,1240.7415206295,0
+YLDE.US,D,20220616,000000,36.0064,36.0064,35.7491,35.8697,322.30989013094,0
+YLDE.US,D,20220617,000000,35.7887,35.9023,35.7887,35.9023,692.10744432506,0
+YLDE.US,D,20220621,000000,36.6597,36.6597,36.5607,36.6252,1646.9126047443,0
+YLDE.US,D,20220622,000000,36.7258,36.7258,36.7258,36.7258,137.41111303388,0
+YLDE.US,D,20220623,000000,36.9467,36.9467,36.6201,36.907,1367.0384995209,0
+YLDE.US,D,20220624,000000,37.8457,37.8457,37.8457,37.8457,151.55637466972,0
+YLDE.US,D,20220627,000000,37.8772,37.8772,37.8038,37.8038,993.0301229888,0
+YLDE.US,D,20220628,000000,37.7379,37.7379,37.3598,37.3648,1057.3559609152,0
+YLDE.US,D,20220629,000000,37.3299,37.3996,37.3299,37.3879,1372.9546032416,0
+YLDE.US,D,20220630,000000,37.1409,37.3697,37.0846,37.0846,2077.5235467792,0
+YLDE.US,D,20220701,000000,37.4692,37.5713,37.3996,37.5713,5280.7492572704,0
+YLDE.US,D,20220705,000000,36.8922,37.2663,36.8922,37.2663,348.7666525072,0
+YLDE.US,D,20220706,000000,37.4095,37.4095,37.38,37.38,240.2168010064,0
+YLDE.US,D,20220707,000000,37.6881,37.7773,37.5987,37.7773,1135.753075888,0
+YLDE.US,D,20220708,000000,37.7876,37.7876,37.6804,37.6804,409.0721255632,0
+YLDE.US,D,20220711,000000,37.4844,37.4844,37.4844,37.4844,44.2240135744,0
+YLDE.US,D,20220712,000000,37.2702,37.4493,37.2175,37.2175,947.8010181968,0
+YLDE.US,D,20220713,000000,37.2106,37.2106,37.1209,37.1209,255.2931692704,0
+YLDE.US,D,20220714,000000,36.5539,36.8822,36.335,36.8225,7995.500636008,0
+YLDE.US,D,20220715,000000,37.4692,37.529,37.4692,37.529,514.6067034112,0
+YLDE.US,D,20220718,000000,37.3598,37.3598,37.3241,37.3241,150.76368264,0
+YLDE.US,D,20220719,000000,37.9668,38.1955,37.9668,38.1955,323.6393720672,0
+YLDE.US,D,20220720,000000,38.0164,38.2254,37.9902,38.2254,2496.6465845184,0
+YLDE.US,D,20220721,000000,38.106,38.4457,37.9478,38.4457,1336.771319408,0
+YLDE.US,D,20220722,000000,38.3386,38.3386,38.3386,38.3386,47.2392872272,0
+YLDE.US,D,20220725,000000,38.6433,38.6831,38.6021,38.6021,697.5333050144,0
+YLDE.US,D,20220726,000000,38.4443,38.5338,38.4065,38.4081,2138.8341110528,0
+YLDE.US,D,20220727,000000,38.9962,38.9962,38.9962,38.9962,153.7789562928,0
+YLDE.US,D,20220728,000000,39.1706,39.2253,39.1706,39.2253,348.7666525072,0
+YLDE.US,D,20220729,000000,39.4891,39.4891,39.4891,39.4891,96.4887568896,0
+YLDE.US,D,20220801,000000,39.3994,39.3994,39.3777,39.3777,125.6364022,0
+YLDE.US,D,20220802,000000,39.3885,39.3885,38.9485,38.9485,980.9690283776,0
+YLDE.US,D,20220803,000000,39.5298,39.5298,39.5298,39.5298,107.5447602832,0
+YLDE.US,D,20220804,000000,39.5437,39.5437,39.4392,39.4477,3030.350021064,0
+YLDE.US,D,20220805,000000,39.3795,39.4656,39.3795,39.4656,377.9142978176,0
+YLDE.US,D,20220808,000000,39.489,39.489,39.479,39.479,279.4153584928,0
+YLDE.US,D,20220809,000000,39.5685,39.5685,39.4551,39.4551,639.2380143936,0
+YLDE.US,D,20220810,000000,40.1058,40.1406,40.1058,40.1406,1146.8090792816,0
+YLDE.US,D,20220811,000000,40.4839,40.5436,40.3147,40.3147,1701.6194313968,0
+YLDE.US,D,20220812,000000,40.8178,40.8178,40.8178,40.8178,174.8858718624,0
+YLDE.US,D,20220815,000000,40.9603,40.9856,40.9603,40.9856,331.680101808,0
+YLDE.US,D,20220816,000000,41.1903,41.25,41.185,41.185,974.938481072,0
+YLDE.US,D,20220817,000000,40.9291,40.9291,40.9291,40.9291,10137.350020714,0
+YLDE.US,D,20220818,000000,41.0998,41.0998,40.862,41.0297,3661.5473057168,0
+YLDE.US,D,20220819,000000,40.9515,40.9515,40.6553,40.6553,563.8561730736,0
+YLDE.US,D,20220822,000000,39.9267,39.9646,39.9267,39.9646,158.8044123808,0
+YLDE.US,D,20220823,000000,39.9068,39.9168,39.811,39.811,247.2524395296,0
+YLDE.US,D,20220824,000000,39.9466,39.9566,39.8073,39.8991,1064.3915994384,0
+YLDE.US,D,20220825,000000,40.1257,40.2962,40.1257,40.2962,332.6851930256,0
+YLDE.US,D,20220826,000000,40.4142,40.4142,39.204,39.204,2372.015273536,0
+YLDE.US,D,20220829,000000,38.8879,39.2303,38.8879,39.0523,2431.3156553744,0
+YLDE.US,D,20220830,000000,38.5239,38.6234,38.5239,38.5724,3889.703012112,0
+YLDE.US,D,20220831,000000,38.6831,38.6831,38.3424,38.3424,16334.742468435,0
+YLDE.US,D,20220901,000000,38.3547,38.4106,38.2841,38.4106,647.2787441344,0
+YLDE.US,D,20220902,000000,38.8323,38.8323,38.0498,38.0498,2822.2961390208,0
+YLDE.US,D,20220906,000000,37.907,38.0065,37.907,37.9522,1973.9991513664,0
+YLDE.US,D,20220907,000000,38.2662,38.6333,38.2662,38.5465,1286.516758528,0
+YLDE.US,D,20220908,000000,38.7301,38.7527,38.5935,38.6971,2789.12812884,0
+YLDE.US,D,20220909,000000,39.1895,39.3099,39.1596,39.2133,670.3958421392,0
+YLDE.US,D,20220912,000000,39.6083,39.6083,39.604,39.604,1140.778531976,0
+YLDE.US,D,20220913,000000,38.5935,38.5935,38.1785,38.2301,3155.986423264,0
+YLDE.US,D,20220914,000000,38.1756,38.305,38.0861,38.1867,869.403903224,0
+YLDE.US,D,20220915,000000,37.8772,37.8871,37.8772,37.8871,6630.5867625072,0
+YLDE.US,D,20220916,000000,37.4911,37.5597,37.4493,37.5597,6759.23843836,0
+YLDE.US,D,20220919,000000,37.6249,37.9269,37.6085,37.8194,13387.815018432,0
+YLDE.US,D,20220920,000000,37.3797,37.4493,37.121,37.3481,1234.2520152128,0
+YLDE.US,D,20220921,000000,37.4593,37.4593,36.7488,36.7488,380.9295714704,0
+YLDE.US,D,20220922,000000,36.4956,36.4956,36.4956,36.4956,91.4633008016,0
+YLDE.US,D,20220923,000000,35.9967,36.0763,35.4774,35.7728,9601.6364017328,0
+YLDE.US,D,20220926,000000,35.6684,35.6684,35.355,35.355,4177.1591003456,0
+YLDE.US,D,20220927,000000,35,35.25,35,35.0953,1720,0
+YLDE.US,D,20220928,000000,35.47,35.7086,35.47,35.7086,3171,0
+YLDE.US,D,20220929,000000,34.95,35.0704,34.89,35.0704,4306,0
+YLDE.US,D,20220930,000000,34.98,34.98,34.5815,34.5815,434,0
+YLDE.US,D,20221003,000000,34.94,35.4973,34.94,35.4973,655,0
+YLDE.US,D,20221004,000000,36.41,36.4908,36.41,36.4908,293,0
+YLDE.US,D,20221005,000000,36.43,36.469,36.3599,36.3599,794,0
+YLDE.US,D,20221006,000000,35.74,35.801,35.74,35.7783,2598,0
+YLDE.US,D,20221007,000000,35.43,35.43,34.9862,34.9862,506,0
+YLDE.US,D,20221010,000000,34.76,34.844,34.7362,34.7362,945,0
+YLDE.US,D,20221011,000000,34.77,34.8025,34.5337,34.5337,4461,0
+YLDE.US,D,20221012,000000,34.72,34.72,34.4976,34.4976,2002,0
+YLDE.US,D,20221013,000000,35.15,35.4663,35.12,35.4663,1904,0
+YLDE.US,D,20221014,000000,34.8626,34.8626,34.8626,34.8626,30,0
+YLDE.US,D,20221017,000000,35.5864,35.73,35.5864,35.681,4561,0
+YLDE.US,D,20221018,000000,36.337,36.337,36.0925,36.0925,358,0
+YLDE.US,D,20221019,000000,35.84,35.84,35.79,35.8245,599,0
+YLDE.US,D,20221020,000000,35.5171,35.5171,35.5171,35.5171,142,0
+YLDE.US,D,20221021,000000,36.1,36.46,36.1,36.3581,460,0
+YLDE.US,D,20221024,000000,36.6497,36.6497,36.6497,36.6497,138,0
+YLDE.US,D,20221025,000000,37.05,37.204,37.05,37.204,218,0
+YLDE.US,D,20221026,000000,37.09,37.411,37.09,37.2977,2541,0
+YLDE.US,D,20221027,000000,37.2437,37.2437,37.2437,37.2437,100,0
+YLDE.US,D,20221028,000000,37.79,38.0524,37.79,38.0524,1056,0
+YLDE.US,D,20221031,000000,37.9544,37.9544,37.9544,37.9544,114,0
+YLDE.US,D,20221101,000000,37.93,38.09,37.82,37.9864,7465,0
+YLDE.US,D,20221102,000000,38.43,38.43,37.4,37.4455,547,0
+YLDE.US,D,20221103,000000,37.03,37.0984,37.03,37.0984,141,0
+YLDE.US,D,20221104,000000,37.7379,37.7379,37.7379,37.7379,58,0
+YLDE.US,D,20221107,000000,37.939,38.15,37.939,38.0892,351,0
+YLDE.US,D,20221108,000000,38.29,38.4,38,38.2935,5236,0
+YLDE.US,D,20221109,000000,38.24,38.24,37.6032,37.6032,688,0
+YLDE.US,D,20221110,000000,39.08,39.39,39.08,39.39,3021,0
+YLDE.US,D,20221111,000000,39.44,39.6016,39.44,39.6016,232,0
+YLDE.US,D,20221114,000000,39.6951,39.77,39.3755,39.3755,2828,0
+YLDE.US,D,20221115,000000,39.863,39.863,39.25,39.4989,526,0
+YLDE.US,D,20221116,000000,39.38,39.468,39.38,39.4128,2445,0
+YLDE.US,D,20221117,000000,38.9857,39.34,38.9857,39.2775,2406,0
+YLDE.US,D,20221118,000000,39.38,39.5662,39.364,39.5662,1091,0
+YLDE.US,D,20221121,000000,39.54,39.708,39.54,39.708,16957,0
+YLDE.US,D,20221122,000000,40.05,40.2835,40.05,40.2835,545,0
+YLDE.US,D,20221123,000000,40.35,40.5603,40.35,40.5603,3301,0
+YLDE.US,D,20221125,000000,40.61,40.64,40.5619,40.5619,1143,0
+YLDE.US,D,20221128,000000,40.21,40.27,39.9868,39.9868,4830,0
+YLDE.US,D,20221129,000000,39.97,39.9776,39.81,39.9167,96275,0
+YLDE.US,D,20221130,000000,40.02,40.96,39.75,40.9444,40605,0
+YLDE.US,D,20221201,000000,41.014,41.059,40.9634,40.9634,4529,0
+YLDE.US,D,20221202,000000,40.909,40.94,40.75,40.9125,3264,0
+YLDE.US,D,20221205,000000,40.16,40.44,40,40.06,72931,0
+YLDE.US,D,20221206,000000,39.52,39.58,39.45,39.58,10197,0
+YLDE.US,D,20221207,000000,39.64,39.669,39.53,39.6248,5529,0
+YLDE.US,D,20221208,000000,39.84,39.939,39.74,39.8631,4652,0
+YLDE.US,D,20221209,000000,39.96,39.969,39.6954,39.6954,625,0
+YLDE.US,D,20221212,000000,39.83,40.2871,39.83,40.2871,4273,0
+YLDE.US,D,20221213,000000,41.36,41.36,40.489,40.6006,6396,0
+YLDE.US,D,20221214,000000,40.98,40.99,40.5094,40.5437,3365,0
+YLDE.US,D,20221215,000000,39.505,39.6105,39.505,39.6105,203,0
+YLDE.US,D,20221216,000000,39.02,39.33,39.01,39.2168,2156,0
+YLDE.US,D,20221219,000000,39.12,39.13,38.9372,38.9372,861,0
+YLDE.US,D,20221220,000000,38.81,39.14,38.81,38.93,5199,0
+YLDE.US,D,20221221,000000,39.51,39.51,39.4201,39.49,623,0
+YLDE.US,D,20221222,000000,38.75,39.1143,38.72,39.1143,4667,0
+YLDE.US,D,20221223,000000,38.98,39.3283,38.98,39.3283,3779,0
+YLDE.US,D,20221227,000000,38.99,39.25,38.99,39.1868,710,0
+YLDE.US,D,20221228,000000,39.2,39.2,38.711,38.75,1411,0
+YLDE.US,D,20221229,000000,39.329,39.34,39.2304,39.2304,771,0
+YLDE.US,D,20221230,000000,39.0422,39.0422,39.0422,39.0422,89,0
+YLDE.US,D,20230103,000000,39.199,39.199,38.84,38.9744,1973,0
+YLDE.US,D,20230104,000000,39.38,39.5152,39.3207,39.3207,2496,0
+YLDE.US,D,20230105,000000,39.1192,39.1192,38.8539,38.8539,728,0
+YLDE.US,D,20230106,000000,39.11,39.7922,39.11,39.7922,371,0
+YLDE.US,D,20230109,000000,40.158,40.27,39.7262,39.7262,2394,0
+YLDE.US,D,20230110,000000,39.73,39.855,39.73,39.855,1402,0
+YLDE.US,D,20230111,000000,40.07,40.2434,40.07,40.2434,513,0
+YLDE.US,D,20230112,000000,40.54,40.54,40.4115,40.4115,2169,0
+YLDE.US,D,20230113,000000,40.41,40.5882,40.34,40.5882,1357,0
+YLDE.US,D,20230117,000000,40.4,40.46,40.3091,40.3091,845,0
+YLDE.US,D,20230118,000000,39.821,39.94,39.5915,39.5915,2737,0
+YLDE.US,D,20230119,000000,39.3815,39.42,39.3142,39.3142,1555,0
+YLDE.US,D,20230120,000000,39.37,39.723,39.37,39.723,922,0
+YLDE.US,D,20230123,000000,40.01,40.0124,40.01,40.0124,665,0
+YLDE.US,D,20230124,000000,40.01,40.05,39.9307,40.0419,2418,0
+YLDE.US,D,20230125,000000,39.86,40.0441,39.86,40.0441,1378,0
+YLDE.US,D,20230126,000000,40.07,40.27,40.07,40.2318,6046,0
+YLDE.US,D,20230127,000000,40.255,40.29,40.185,40.185,1934,0
+YLDE.US,D,20230130,000000,40.1365,40.1365,39.8618,39.8618,1392,0
+YLDE.US,D,20230131,000000,40.21,40.4304,40.16,40.4304,6781,0
+YLDE.US,D,20230201,000000,40.12,40.73,40.111,40.5913,2597,0
+YLDE.US,D,20230202,000000,40.75,40.776,40.75,40.776,254,0
+YLDE.US,D,20230203,000000,40.68,40.68,40.4591,40.4591,661,0
+YLDE.US,D,20230206,000000,40.33,40.33,40.27,40.296,1132,0
+YLDE.US,D,20230207,000000,40.37,40.6258,40.12,40.6258,2225,0
+YLDE.US,D,20230208,000000,40.59,40.59,40.3543,40.3543,1072,0
+YLDE.US,D,20230209,000000,40.099,40.099,39.9152,39.9152,1143,0
+YLDE.US,D,20230210,000000,40.009,40.125,40.009,40.125,595,0
+YLDE.US,D,20230213,000000,40.44,40.4767,40.35,40.4767,1096,0
+YLDE.US,D,20230214,000000,40.33,40.51,40.33,40.37,1140,0
+YLDE.US,D,20230215,000000,40.33,40.4784,40.33,40.4784,2047,0
+YLDE.US,D,20230216,000000,40.16,40.53,40.16,40.1676,3054,0
+YLDE.US,D,20230217,000000,40.1203,40.1203,40.1203,40.1203,111,0
+YLDE.US,D,20230221,000000,39.7009,39.7009,39.3947,39.3947,618,0
+YLDE.US,D,20230222,000000,39.39,39.63,39.29,39.3682,6053,0
+YLDE.US,D,20230223,000000,39.421,39.502,39.191,39.502,4114,0
+YLDE.US,D,20230224,000000,39.22,39.43,39.08,39.3569,1370,0
+YLDE.US,D,20230227,000000,39.42,39.56,39.3924,39.3924,1312,0
+YLDE.US,D,20230228,000000,39.48,39.48,39.2516,39.2516,1328,0
+YLDE.US,D,20230301,000000,39.121,39.121,38.9601,39.0496,935,0
+YLDE.US,D,20230302,000000,38.93,39.32,38.93,39.2721,966,0
+YLDE.US,D,20230303,000000,39.74,39.89,39.74,39.8369,1293,0
+YLDE.US,D,20230306,000000,39.9914,39.9914,39.831,39.8424,4838,0
+YLDE.US,D,20230307,000000,39.25,39.3,39.22,39.245,1253,0
+YLDE.US,D,20230308,000000,39.18,39.215,39.1499,39.215,858,0
+YLDE.US,D,20230309,000000,39.21,39.21,38.5171,38.5171,2864,0
+YLDE.US,D,20230310,000000,38.27,38.27,37.94,37.9983,3520,0
+YLDE.US,D,20230313,000000,37.9036,38.15,37.9036,37.9519,5077,0
+YLDE.US,D,20230314,000000,38.36,38.57,38.18,38.3953,1677,0
+YLDE.US,D,20230315,000000,37.91,37.9808,37.5999,37.9808,6012,0
+YLDE.US,D,20230316,000000,38.39,38.525,38.39,38.525,411,0
+YLDE.US,D,20230317,000000,38.22,38.22,38.0232,38.0232,1038,0
+YLDE.US,D,20230320,000000,38.3133,38.4264,38.28,38.4264,1940,0
+YLDE.US,D,20230321,000000,38.67,38.7775,38.56,38.7775,1570,0
+YLDE.US,D,20230322,000000,38.707,38.72,38.2846,38.2846,3659,0
+YLDE.US,D,20230323,000000,38.37,38.41,38.1869,38.1869,567,0
+YLDE.US,D,20230324,000000,38.32,38.4407,38.32,38.4407,826,0
+YLDE.US,D,20230327,000000,38.84,38.84,38.62,38.6764,6312,0
+YLDE.US,D,20230328,000000,38.54,38.54,38.4716,38.4716,673,0
+YLDE.US,D,20230329,000000,38.92,39.02,38.92,39.02,2995,0
+YLDE.US,D,20230330,000000,39.09,39.26,39.09,39.2064,1663,0
+YLDE.US,D,20230331,000000,39.59,39.7119,39.49,39.7119,1494,0
+YLDE.US,D,20230403,000000,39.78,39.91,39.78,39.85,1299,0
+YLDE.US,D,20230404,000000,39.61,39.66,39.608,39.645,1333,0
+YLDE.US,D,20230405,000000,39.735,39.81,39.6,39.785,5757,0
+YLDE.US,D,20230406,000000,39.93,39.93,39.875,39.875,529,0
+YLDE.US,D,20230410,000000,39.8,39.8978,39.8,39.8978,331,0
+YLDE.US,D,20230411,000000,40.1139,40.1205,40.0283,40.0283,3997,0
+YLDE.US,D,20230412,000000,40.065,40.23,39.9279,39.9279,5258,0
+YLDE.US,D,20230413,000000,40.2,40.44,40.19,40.37,2287,0
+YLDE.US,D,20230414,000000,40.4301,40.4301,40.06,40.295,5060,0
+YLDE.US,D,20230417,000000,40.38,40.4769,40.26,40.4769,1633,0
+YLDE.US,D,20230418,000000,40.471,40.54,40.41,40.5263,3481,0
+YLDE.US,D,20230419,000000,40.31,40.58,40.31,40.51,10695,0
+YLDE.US,D,20230420,000000,40.29,40.475,40.29,40.39,3548,0
+YLDE.US,D,20230421,000000,40.41,40.42,40.38,40.4,1939,0
+YLDE.US,D,20230424,000000,40.29,40.55,40.29,40.5,16876,0
+YLDE.US,D,20230425,000000,40.27,40.31,39.96,40.02,5587,0
+YLDE.US,D,20230426,000000,39.99,40.09,39.68,39.78,36259,0
+YLDE.US,D,20230427,000000,40.2,40.5057,40.2,40.5057,1195,0
+YLDE.US,D,20230428,000000,40.9,40.97,40.81,40.9121,2727,0
+YLDE.US,D,20230501,000000,41.14,41.14,40.92,40.974,5745,0
+YLDE.US,D,20230502,000000,40.79,40.79,40.18,40.525,25446,0
+YLDE.US,D,20230503,000000,40.45,40.6,40.16,40.16,5753,0
+YLDE.US,D,20230504,000000,39.8401,40.02,39.8401,39.9,624,0
+YLDE.US,D,20230505,000000,40.36,40.72,40.36,40.6278,2845,0
+YLDE.US,D,20230508,000000,40.551,40.67,40.551,40.615,726,0
+YLDE.US,D,20230509,000000,40.5,40.5,40.46,40.4834,623,0
+YLDE.US,D,20230510,000000,40.33,40.53,40.22,40.53,1440,0
+YLDE.US,D,20230511,000000,40.261,40.375,40.22,40.375,1226,0
+YLDE.US,D,20230512,000000,40.21,40.4004,40.13,40.4004,1486,0
+YLDE.US,D,20230515,000000,40.44,40.44,40.4,40.4,686,0
+YLDE.US,D,20230516,000000,40.14,40.2,40.03,40.03,1054,0
+YLDE.US,D,20230517,000000,40.1499,40.45,40.1401,40.38,3007,0
+YLDE.US,D,20230518,000000,40.35,40.62,40.29,40.62,9592,0
+YLDE.US,D,20230519,000000,40.83,40.83,40.59,40.59,2873,0
+YLDE.US,D,20230522,000000,40.56,40.6179,40.55,40.55,1082,0
+YLDE.US,D,20230523,000000,40.45,40.45,40.185,40.185,562,0
+YLDE.US,D,20230524,000000,39.75,39.7685,39.75,39.7685,499,0
+YLDE.US,D,20230525,000000,39.77,39.85,39.77,39.85,2523,0
+YLDE.US,D,20230526,000000,39.864,40.1408,39.864,40.1408,3763,0
+YLDE.US,D,20230530,000000,39.87,39.93,39.87,39.93,1198,0
+YLDE.US,D,20230531,000000,39.83,40.06,39.83,39.93,1031,0
+YLDE.US,D,20230601,000000,40.32,40.32,40.2459,40.2459,507,0
+YLDE.US,D,20230602,000000,40.731,41,40.731,40.9575,2542,0
+YLDE.US,D,20230605,000000,40.9716,40.9716,40.81,40.8807,719,0
+YLDE.US,D,20230606,000000,40.7,40.8936,40.7,40.8936,823,0
+YLDE.US,D,20230607,000000,40.86,41.0459,40.86,41.0459,4849,0
+YLDE.US,D,20230608,000000,41.05,41.23,41.05,41.23,2466,0
+YLDE.US,D,20230609,000000,41.1885,41.1885,41.101,41.1588,516,0
+YLDE.US,D,20230612,000000,41.183,41.42,41.183,41.3423,2185,0
+YLDE.US,D,20230613,000000,41.472,41.5504,41.472,41.5504,695,0
+YLDE.US,D,20230614,000000,41.64,41.64,41.43,41.5679,3501,0
+YLDE.US,D,20230615,000000,42.03,42.0891,42.01,42.0891,836,0
+YLDE.US,D,20230616,000000,42.2001,42.28,42.06,42.0786,6871,0
+YLDE.US,D,20230620,000000,41.7616,41.7616,41.7485,41.7485,485,0
+YLDE.US,D,20230621,000000,41.57,41.87,41.57,41.7388,9290,0
+YLDE.US,D,20230622,000000,41.62,41.75,41.62,41.674,2410,0
+YLDE.US,D,20230623,000000,41.46,41.46,41.3734,41.3734,1396,0
+YLDE.US,D,20230626,000000,41.49,41.52,41.24,41.46,2560,0
+YLDE.US,D,20230627,000000,41.593,41.64,41.531,41.61,1272,0
+YLDE.US,D,20230628,000000,41.5,41.625,41.5,41.5487,1814,0
+YLDE.US,D,20230629,000000,41.672,41.8822,41.672,41.8822,2326,0
+YLDE.US,D,20230630,000000,42.11,42.3159,42.11,42.3159,2349,0
+YLDE.US,D,20230703,000000,42.24,42.36,42.24,42.28,855,0
+YLDE.US,D,20230705,000000,42.16,42.16,42.095,42.095,411,0
+YLDE.US,D,20230706,000000,41.689,41.8,41.66,41.7,1815,0
+YLDE.US,D,20230707,000000,41.79,41.79,41.659,41.659,1150,0
+YLDE.US,D,20230710,000000,41.61,41.86,41.61,41.7734,949,0
+YLDE.US,D,20230711,000000,41.9325,42.15,41.9325,42.15,926,0
+YLDE.US,D,20230712,000000,42.439,42.439,42.385,42.385,304,0
+YLDE.US,D,20230713,000000,42.59,42.6501,42.59,42.6501,3495,0
+YLDE.US,D,20230714,000000,42.569,42.569,42.4972,42.4972,798,0
+YLDE.US,D,20230717,000000,42.5,42.5583,42.4859,42.4859,5633,0
+YLDE.US,D,20230718,000000,42.69,42.74,42.69,42.735,899,0
+YLDE.US,D,20230719,000000,42.8126,42.8126,42.8126,42.8126,237,0
+YLDE.US,D,20230720,000000,42.77,43.04,42.77,42.9415,1602,0
+YLDE.US,D,20230721,000000,42.97,43.15,42.97,43.0579,801,0
+YLDE.US,D,20230724,000000,43.11,43.2927,43.11,43.2927,821,0
+YLDE.US,D,20230725,000000,43.33,43.33,43.3176,43.3176,2409,0
+YLDE.US,D,20230726,000000,43.09,43.2365,43.09,43.2365,2014,0
+YLDE.US,D,20230727,000000,43.3301,43.3352,42.9735,42.9735,1521,0
+YLDE.US,D,20230728,000000,43.24,43.24,43.071,43.195,1009,0
+YLDE.US,D,20230731,000000,43.1615,43.19,43.13,43.1677,1539,0
+YLDE.US,D,20230801,000000,43.25,43.25,43.045,43.125,1051,0
+YLDE.US,D,20230802,000000,42.77,42.85,42.715,42.7336,2299,0
+YLDE.US,D,20230803,000000,42.67,42.7129,42.67,42.7129,769,0
+YLDE.US,D,20230804,000000,42.98,42.98,42.4684,42.4684,307,0
+YLDE.US,D,20230807,000000,42.91,42.93,42.855,42.855,775,0
+YLDE.US,D,20230808,000000,42.3201,42.7499,42.3201,42.665,5311,0
+YLDE.US,D,20230809,000000,42.61,42.61,42.4966,42.4966,167,0
+YLDE.US,D,20230810,000000,42.601,42.601,42.455,42.455,467,0
+YLDE.US,D,20230811,000000,42.4101,42.61,42.4101,42.5405,611,0
+YLDE.US,D,20230814,000000,42.59,42.6,42.59,42.5974,459,0
+YLDE.US,D,20230815,000000,42.42,42.42,42.1936,42.1936,2868,0
+YLDE.US,D,20230816,000000,42.16,42.25,41.975,41.975,943,0
+YLDE.US,D,20230817,000000,42.219,42.219,41.792,41.792,2337,0
+YLDE.US,D,20230818,000000,41.8186,41.84,41.7844,41.8235,1046,0
+YLDE.US,D,20230821,000000,41.9,41.902,41.9,41.902,469,0
+YLDE.US,D,20230822,000000,41.94,41.94,41.7484,41.7484,5459,0
+YLDE.US,D,20230823,000000,41.97,42.106,41.9182,42.0388,817,0
+YLDE.US,D,20230824,000000,41.88,41.88,41.731,41.731,396,0
+YLDE.US,D,20230825,000000,41.8201,42.03,41.8201,41.9647,1931,0
+YLDE.US,D,20230828,000000,42.1208,42.1208,42.1208,42.1208,132,0
+YLDE.US,D,20230829,000000,42.21,42.5223,42.21,42.5223,247,0
+YLDE.US,D,20230830,000000,42.581,42.64,42.5658,42.5658,798,0
+YLDE.US,D,20230831,000000,42.61,42.61,42.4484,42.4484,2000,0
+YLDE.US,D,20230901,000000,42.58,42.58,42.425,42.425,277,0
+YLDE.US,D,20230905,000000,42.2429,42.2491,42.087,42.087,1030,0
+YLDE.US,D,20230906,000000,41.94,41.94,41.76,41.8046,1298,0
+YLDE.US,D,20230907,000000,41.79,41.8668,41.79,41.8668,438,0
+YLDE.US,D,20230908,000000,41.99,41.99,41.9705,41.9705,563,0
+YLDE.US,D,20230911,000000,42.22,42.22,42.06,42.1025,2235,0
+YLDE.US,D,20230912,000000,42.13,42.13,42.015,42.015,1534,0
+YLDE.US,D,20230913,000000,42.09,42.11,42.0401,42.0546,1200,0
+YLDE.US,D,20230914,000000,42.405,42.56,42.405,42.48,1160,0
+YLDE.US,D,20230915,000000,42.35,42.35,42.165,42.165,3582,0
+YLDE.US,D,20230918,000000,42.165,42.1661,42.165,42.1661,311,0
+YLDE.US,D,20230919,000000,42.07,42.13,41.95,42.065,1023,0
+YLDE.US,D,20230920,000000,41.8793,41.8793,41.8793,41.8793,95,0
+YLDE.US,D,20230921,000000,41.63,41.63,41.2935,41.2935,1185,0
+YLDE.US,D,20230922,000000,41.389,41.389,41.183,41.183,349,0
+YLDE.US,D,20230925,000000,41.24,41.2662,41.1468,41.2662,566,0
+YLDE.US,D,20230926,000000,40.71,40.71,40.51,40.51,1291,0
+YLDE.US,D,20230927,000000,40.46,40.56,40.3601,40.3832,1851,0
+YLDE.US,D,20230928,000000,40.56,40.74,40.47,40.5605,16105,0
+YLDE.US,D,20230929,000000,40.57,40.57,40.3799,40.3799,1859,0
+YLDE.US,D,20231002,000000,40.04,40.0606,40.04,40.0606,2047,0
+YLDE.US,D,20231003,000000,39.67,39.71,39.6078,39.6814,3592,0
+YLDE.US,D,20231004,000000,39.8156,39.985,39.8156,39.985,2477,0
+YLDE.US,D,20231005,000000,39.88,40.06,39.8799,39.965,1050,0
+YLDE.US,D,20231006,000000,40.58,40.58,40.4029,40.4029,1733,0
+YLDE.US,D,20231009,000000,40.32,40.63,40.3001,40.5647,5930,0
+YLDE.US,D,20231010,000000,40.9185,41.17,40.7757,40.7757,1390,0
+YLDE.US,D,20231011,000000,40.76,40.9109,40.7174,40.9109,3919,0
+YLDE.US,D,20231012,000000,40.89,40.89,40.64,40.64,411,0
+YLDE.US,D,20231013,000000,40.74,40.74,40.6202,40.6202,775,0
+YLDE.US,D,20231016,000000,41.0069,41.14,41.0069,41.0803,2232,0
+YLDE.US,D,20231017,000000,41.34,41.34,41.1074,41.1074,840,0
+YLDE.US,D,20231018,000000,40.84,40.84,40.6408,40.6408,1297,0
+YLDE.US,D,20231019,000000,40.47,40.47,40.29,40.2984,3405,0
+YLDE.US,D,20231020,000000,40.31,40.31,39.93,39.939,2488,0
+YLDE.US,D,20231023,000000,39.86,39.86,39.72,39.7222,1014,0
+YLDE.US,D,20231024,000000,40.15,40.15,39.91,40.0697,2831,0
+YLDE.US,D,20231025,000000,40.07,40.07,39.85,39.925,3955,0
+YLDE.US,D,20231026,000000,39.75,39.82,39.57,39.57,7976,0
+YLDE.US,D,20231027,000000,39.61,39.69,39.254,39.254,8995,0
+YLDE.US,D,20231030,000000,39.5099,39.81,39.45,39.7249,8517,0
+YLDE.US,D,20231031,000000,39.8365,39.9397,39.8005,39.9397,3996,0
+YLDE.US,D,20231101,000000,40.1075,40.3537,40.1075,40.3537,1592,0
+YLDE.US,D,20231102,000000,40.55,41.1,40.55,41.037,7302,0
+YLDE.US,D,20231103,000000,41.3985,41.58,41.3985,41.41,22006,0
+YLDE.US,D,20231106,000000,41.235,41.27,41.2,41.2399,4381,0
+YLDE.US,D,20231107,000000,41.2278,41.25,41.1414,41.1578,2917,0
+YLDE.US,D,20231108,000000,41.23,41.23,41.08,41.1455,2462,0
+YLDE.US,D,20231109,000000,41.08,41.12,40.72,40.72,5603,0
+YLDE.US,D,20231110,000000,40.86,41.14,40.7209,41.14,1766,0
+YLDE.US,D,20231113,000000,41.09,41.18,41.08,41.1,3454,0
+YLDE.US,D,20231114,000000,41.87,41.89,41.8388,41.8388,2962,0
+YLDE.US,D,20231115,000000,42,42.031,41.93,41.93,4357,0
+YLDE.US,D,20231116,000000,42.07,42.07,41.905,42,2907,0
+YLDE.US,D,20231117,000000,42.08,42.14,42.05,42.05,5122,0
+YLDE.US,D,20231120,000000,42.13,42.41,42.13,42.29,4434,0
+YLDE.US,D,20231121,000000,42.28,42.35,42.2799,42.3007,5811,0
+YLDE.US,D,20231122,000000,42.45,42.58,42.45,42.53,7931,0
+YLDE.US,D,20231124,000000,42.653,42.7,42.65,42.65,1162,0
+YLDE.US,D,20231127,000000,42.62,42.6508,42.5697,42.595,10443,0
+YLDE.US,D,20231128,000000,42.705,42.705,42.55,42.5583,1709,0
+YLDE.US,D,20231129,000000,42.7,42.71,42.64,42.65,2835,0
+YLDE.US,D,20231130,000000,42.71,42.98,42.7099,42.92,9051,0
+YLDE.US,D,20231201,000000,42.945,43.32,42.945,43.2772,6872,0
+YLDE.US,D,20231204,000000,43.1,43.21,43.0672,43.1678,1709,0
+YLDE.US,D,20231205,000000,42.98,42.98,42.8697,42.87,7482,0
+YLDE.US,D,20231206,000000,42.96,42.96,42.7811,42.7811,2157,0
+YLDE.US,D,20231207,000000,42.87,42.94,42.87,42.92,1770,0
+YLDE.US,D,20231208,000000,42.9299,43.11,42.9299,43.0304,1896,0
+YLDE.US,D,20231211,000000,43.204,43.34,43.204,43.28,1050,0
+YLDE.US,D,20231212,000000,43.34,43.36,43.34,43.36,669,0
+YLDE.US,D,20231213,000000,43.28,43.8864,43.28,43.8864,7257,0
+YLDE.US,D,20231214,000000,44.18,44.18,43.93,44.0375,3882,0
+YLDE.US,D,20231215,000000,43.88,44.04,43.88,44.0185,7420,0
+YLDE.US,D,20231218,000000,44.17,44.17,44.01,44.0688,14150,0
+YLDE.US,D,20231219,000000,44.285,44.34,44.2466,44.2995,8033,0
+YLDE.US,D,20231220,000000,44.225,44.34,43.6625,43.6625,4318,0
+YLDE.US,D,20231221,000000,43.91,44.012,43.7876,44.012,5025,0
+YLDE.US,D,20231222,000000,44.32,44.329,44.099,44.15,10220,0
+YLDE.US,D,20231226,000000,44.11,44.29,44.11,44.26,1669,0
+YLDE.US,D,20231227,000000,44.24,44.3433,44.175,44.2645,4820,0
+YLDE.US,D,20231228,000000,44.42,44.4656,44.42,44.4295,654,0
+YLDE.US,D,20231229,000000,44.34,44.42,44.26,44.3743,10221,0
+YLDE.US,D,20240102,000000,44.49,44.49,44.311,44.3864,1100,0
+YLDE.US,D,20240103,000000,44.23,44.35,44.1951,44.1951,77821,0
+YLDE.US,D,20240104,000000,44.4899,44.4899,44.205,44.205,1312,0
+YLDE.US,D,20240105,000000,44.2529,44.3797,44.1,44.265,1605,0
+YLDE.US,D,20240108,000000,44.2905,44.72,44.2905,44.675,3165,0
+YLDE.US,D,20240109,000000,44.3796,44.49,44.375,44.4578,3124,0
+YLDE.US,D,20240110,000000,44.4467,44.61,44.399,44.527,14301,0
+YLDE.US,D,20240111,000000,44.25,44.39,44.11,44.364,1126,0
+YLDE.US,D,20240112,000000,44.6145,44.6145,44.389,44.43,1886,0
+YLDE.US,D,20240116,000000,44.255,44.255,44.15,44.2111,3070,0
+YLDE.US,D,20240117,000000,44.145,44.145,43.92,44.0198,7288,0
+YLDE.US,D,20240118,000000,43.9,44.26,43.9,44.2047,4932,0
+YLDE.US,D,20240119,000000,44.46,44.6136,44.46,44.6136,323,0
+YLDE.US,D,20240122,000000,44.7,44.7,44.575,44.605,2304,0
+YLDE.US,D,20240123,000000,44.66,44.66,44.38,44.6,6240,0
+YLDE.US,D,20240124,000000,44.825,44.825,44.5341,44.5341,1031,0
+YLDE.US,D,20240125,000000,44.8,44.8599,44.71,44.8599,1712,0
+YLDE.US,D,20240126,000000,44.83,44.96,44.81,44.8838,4986,0
+YLDE.US,D,20240129,000000,44.75,45.21,44.75,45.1421,2581,0
+YLDE.US,D,20240130,000000,45.31,45.31,45.26,45.26,556,0
+YLDE.US,D,20240131,000000,45.118,45.15,44.8442,44.8442,1318,0
+YLDE.US,D,20240201,000000,44.71,45.1115,44.7,45.1115,1692,0
+YLDE.US,D,20240202,000000,45.01,45.1228,44.89,45.0552,2668,0
+YLDE.US,D,20240205,000000,44.59,44.685,44.59,44.6393,1844,0
+YLDE.US,D,20240206,000000,44.78,44.8904,44.78,44.8904,1002,0
+YLDE.US,D,20240207,000000,45.15,45.15,45,45.0721,4653,0
+YLDE.US,D,20240208,000000,44.8383,44.9822,44.8383,44.9822,2851,0
+YLDE.US,D,20240209,000000,44.962,45.12,44.91,45.0866,3587,0
+YLDE.US,D,20240212,000000,45.1863,45.275,45.165,45.165,1142,0
+YLDE.US,D,20240213,000000,44.675,44.7299,44.3691,44.6321,2634,0
+YLDE.US,D,20240214,000000,44.8298,44.8298,44.8298,44.8298,126,0
+YLDE.US,D,20240215,000000,45.125,45.35,45.125,45.26,1531,0
+YLDE.US,D,20240216,000000,45.41,45.41,45.21,45.21,429,0
+YLDE.US,D,20240220,000000,45.21,45.21,45.0952,45.1309,1535,0
+YLDE.US,D,20240221,000000,45.34,45.452,45.3,45.452,1774,0
+YLDE.US,D,20240222,000000,45.6649,45.8059,45.6649,45.8059,409,0
+YLDE.US,D,20240223,000000,46.07,46.07,45.9448,45.9448,2573,0
+YLDE.US,D,20240226,000000,45.82,45.82,45.6758,45.6758,750,0
+YLDE.US,D,20240227,000000,45.605,45.74,45.55,45.7381,4371,0
+YLDE.US,D,20240228,000000,45.745,45.85,45.65,45.7175,2210,0
+YLDE.US,D,20240229,000000,45.8,45.9348,45.7374,45.9348,826,0
+YLDE.US,D,20240301,000000,45.93,46.05,45.86,46.0144,1546,0
+YLDE.US,D,20240304,000000,45.97,46.12,45.96,46.07,1303,0
+YLDE.US,D,20240305,000000,46.07,46.07,45.7782,45.7782,4408,0
+YLDE.US,D,20240306,000000,46.0751,46.0751,45.8818,45.9784,2993,0
+YLDE.US,D,20240307,000000,46.29,46.3399,46.179,46.235,7830,0
+YLDE.US,D,20240308,000000,46.36,46.36,46.155,46.155,5871,0
+YLDE.US,D,20240311,000000,46.3,46.31,46.255,46.3089,1730,0
+YLDE.US,D,20240312,000000,46.55,46.55,46.39,46.5334,739,0
+YLDE.US,D,20240313,000000,46.579,46.579,46.555,46.555,434,0
+YLDE.US,D,20240314,000000,46.2948,46.34,46.15,46.2681,2696,0
+YLDE.US,D,20240315,000000,46.08,46.23,46.07,46.1327,1566,0
+YLDE.US,D,20240318,000000,46.22,46.37,46.1932,46.1932,3606,0
+YLDE.US,D,20240319,000000,46.37,46.42,46.3,46.4131,1643,0
+YLDE.US,D,20240320,000000,46.41,46.7362,46.41,46.7362,1545,0
+YLDE.US,D,20240321,000000,47.19,47.2,47.02,47.074,3092,0
+YLDE.US,D,20240322,000000,46.94,46.95,46.895,46.8963,5132,0
+YLDE.US,D,20240325,000000,46.72,46.72,46.54,46.54,2098,0
+YLDE.US,D,20240326,000000,46.62,46.62,46.485,46.485,1087,0
+YLDE.US,D,20240327,000000,46.81,47.0362,46.76,47.0362,3365,0
+YLDE.US,D,20240328,000000,47.157,47.2469,47.157,47.2469,925,0
+YLDE.US,D,20240401,000000,46.7375,47.52,46.7375,46.9512,1755,0
+YLDE.US,D,20240402,000000,46.6101,46.66,46.545,46.635,5047,0
+YLDE.US,D,20240403,000000,46.61,46.69,46.5253,46.5253,983,0
+YLDE.US,D,20240404,000000,46.95,46.95,46.177,46.177,2430,0
+YLDE.US,D,20240405,000000,46.315,46.45,46.315,46.4202,2142,0
+YLDE.US,D,20240408,000000,46.4846,46.51,46.38,46.38,2411,0
+YLDE.US,D,20240409,000000,46.25,46.45,46.225,46.3822,2639,0
+YLDE.US,D,20240410,000000,45.7981,45.9,45.72,45.8451,1802,0
+YLDE.US,D,20240411,000000,45.66,46.01,45.5966,45.9073,2209,0
+YLDE.US,D,20240412,000000,45.3767,45.3767,45.15,45.171,2571,0
+YLDE.US,D,20240415,000000,45.7,45.7,44.87,44.9032,3454,0
+YLDE.US,D,20240416,000000,44.71,44.84,44.6547,44.6547,2684,0
+YLDE.US,D,20240417,000000,44.76,44.76,44.6009,44.6009,953,0
+YLDE.US,D,20240418,000000,44.75,44.75,44.51,44.6364,1757,0
+YLDE.US,D,20240419,000000,44.9484,44.9484,44.9,44.9,1654,0
+YLDE.US,D,20240422,000000,45.14,45.3801,44.97,45.2512,2342,0
+YLDE.US,D,20240423,000000,45.29,45.5227,45.29,45.5227,895,0
+YLDE.US,D,20240424,000000,45.46,45.6508,45.46,45.6508,2036,0
+YLDE.US,D,20240425,000000,45.29,45.56,45.29,45.56,3215,0
+YLDE.US,D,20240426,000000,45.62,45.63,45.62,45.63,664,0
+YLDE.US,D,20240429,000000,45.78,45.78,45.54,45.6729,2215,0
+YLDE.US,D,20240430,000000,45.4099,45.4099,45.1537,45.1537,708,0
+YLDE.US,D,20240501,000000,45.02,45.13,45.02,45.095,624,0
+YLDE.US,D,20240502,000000,45.208,45.4299,45.1301,45.3772,1463,0
+YLDE.US,D,20240503,000000,45.74,45.74,45.58,45.665,2357,0
+YLDE.US,D,20240506,000000,45.94,45.94,45.73,45.8914,4884,0
+YLDE.US,D,20240507,000000,46.04,46.1161,46.0142,46.1161,874,0
+YLDE.US,D,20240508,000000,46.1907,46.2346,46.16,46.2346,1960,0
+YLDE.US,D,20240509,000000,46.28,46.53,46.28,46.525,2956,0
+YLDE.US,D,20240510,000000,46.57,46.76,46.57,46.708,1823,0
+YLDE.US,D,20240513,000000,46.73,46.73,46.61,46.645,1035,0
+YLDE.US,D,20240514,000000,46.69,46.84,46.64,46.819,872,0
+YLDE.US,D,20240515,000000,47.035,47.2581,47.035,47.2581,11271,0
+YLDE.US,D,20240516,000000,47.31,47.31,47.2359,47.2359,916,0
+YLDE.US,D,20240517,000000,47.22,47.3033,47.215,47.3033,2162,0
+YLDE.US,D,20240520,000000,47.3586,47.3586,47.13,47.23,1577,0
+YLDE.US,D,20240521,000000,47.25,47.25,47.165,47.2281,1316,0
+YLDE.US,D,20240522,000000,47.1117,47.1117,46.9807,46.9807,616,0
+YLDE.US,D,20240523,000000,46.7,46.755,46.385,46.3881,1294,0
+YLDE.US,D,20240524,000000,46.48,46.5401,46.48,46.5019,802,0
+YLDE.US,D,20240528,000000,46.19,46.265,46.19,46.2609,2688,0
+YLDE.US,D,20240529,000000,45.89,45.9,45.7997,45.7997,1658,0
+YLDE.US,D,20240530,000000,46.015,46.054,46.015,46.054,549,0
+YLDE.US,D,20240531,000000,46.15,46.7088,46.1,46.7088,453,0
+YLDE.US,D,20240603,000000,46.67,46.67,46.5067,46.6055,1569,0
+YLDE.US,D,20240604,000000,46.502,46.725,46.46,46.725,2675,0
+YLDE.US,D,20240605,000000,46.63,46.91,46.63,46.885,1033,0
+YLDE.US,D,20240606,000000,46.9,47.02,46.85,46.8775,1291,0
+YLDE.US,D,20240607,000000,46.862,46.9247,46.801,46.801,1954,0
+YLDE.US,D,20240610,000000,46.845,46.99,46.8425,46.9494,1376,0
+YLDE.US,D,20240611,000000,46.69,46.795,46.65,46.7367,6044,0
+YLDE.US,D,20240612,000000,47.33,47.33,46.934,46.9544,3169,0
+YLDE.US,D,20240613,000000,46.8606,47.1,46.8606,47.0642,3558,0
+YLDE.US,D,20240614,000000,46.85,46.9559,46.85,46.9559,564,0
+YLDE.US,D,20240617,000000,46.98,47.32,46.9746,47.27,2833,0
+YLDE.US,D,20240618,000000,47.23,47.2734,47.16,47.2734,1038,0
+YLDE.US,D,20240620,000000,47.28,47.47,47.2639,47.47,1674,0
+YLDE.US,D,20240621,000000,47.37,47.378,47.291,47.378,564,0
+YLDE.US,D,20240624,000000,47.71,47.71,47.64,47.65,531,0
+YLDE.US,D,20240625,000000,47.0201,47.14,47.0201,47.1187,804,0
+YLDE.US,D,20240626,000000,47.1,47.1,46.93,47.0025,2431,0
+YLDE.US,D,20240627,000000,46.97,46.97,46.8554,46.96,791,0
+YLDE.US,D,20240628,000000,47.045,47.34,46.9658,46.9658,3852,0
+YLDE.US,D,20240701,000000,47.11,47.11,46.7101,46.8101,5209,0
+YLDE.US,D,20240702,000000,46.72,46.9994,46.72,46.9994,1367,0
+YLDE.US,D,20240703,000000,47.17,47.17,47.11,47.1609,2111,0
+YLDE.US,D,20240705,000000,47.35,47.35,47.08,47.25,617,0
+YLDE.US,D,20240708,000000,47.18,47.18,47.061,47.1317,1265,0
+YLDE.US,D,20240709,000000,47.0899,47.1731,47.0385,47.0385,1560,0
+YLDE.US,D,20240710,000000,47.175,47.452,47.12,47.452,3016,0
+YLDE.US,D,20240711,000000,47.64,47.79,47.64,47.7446,1177,0
+YLDE.US,D,20240712,000000,48.06,48.06,48.0346,48.0346,190,0
+YLDE.US,D,20240715,000000,48.17,48.26,48.0084,48.0281,5701,0
+YLDE.US,D,20240716,000000,48.31,48.5169,48.3,48.5169,4011,0
+YLDE.US,D,20240717,000000,48.72,48.73,48.61,48.6371,1667,0
+YLDE.US,D,20240718,000000,48.8,48.8,48.3326,48.3326,3531,0
+YLDE.US,D,20240719,000000,48.25,48.25,48.04,48.04,571,0
+YLDE.US,D,20240722,000000,48.0741,48.31,48.0741,48.29,2431,0
+YLDE.US,D,20240723,000000,48.0101,48.28,48.0101,48.105,2201,0
+YLDE.US,D,20240724,000000,47.5647,47.5647,47.5647,47.5647,260,0
+YLDE.US,D,20240725,000000,47.6604,47.7,47.28,47.28,2780,0
+YLDE.US,D,20240726,000000,47.64,47.8851,47.64,47.7756,1905,0
+YLDE.US,D,20240729,000000,47.88,47.9282,47.88,47.9282,208,0
+YLDE.US,D,20240730,000000,48.12,48.12,47.87,48.03,3688,0
+YLDE.US,D,20240731,000000,48.29,48.4875,48.2836,48.2836,1255,0
+YLDE.US,D,20240801,000000,47.9203,47.9203,47.705,47.8621,1157,0
+YLDE.US,D,20240802,000000,47.33,47.3423,47.33,47.3423,3285,0
+YLDE.US,D,20240805,000000,46.1,46.5699,46.07,46.1022,6063,0
+YLDE.US,D,20240806,000000,46.19,46.905,46.19,46.5058,3244,0
+YLDE.US,D,20240807,000000,47.06,47.06,46.3019,46.3019,910,0
+YLDE.US,D,20240808,000000,46.76,47.04,46.76,46.8884,3469,0
+YLDE.US,D,20240809,000000,46.94,47.03,46.88,46.9982,4034,0
+YLDE.US,D,20240812,000000,46.8315,46.94,46.76,46.8051,2821,0
+YLDE.US,D,20240813,000000,47.0901,47.3042,47.0901,47.3042,8906,0
+YLDE.US,D,20240814,000000,47.355,47.63,47.355,47.5306,859,0
+YLDE.US,D,20240815,000000,47.93,47.9332,47.88,47.9332,422,0
+YLDE.US,D,20240816,000000,48.04,48.1267,48.04,48.1267,455,0
+YLDE.US,D,20240819,000000,48.3157,48.4042,48.2601,48.4042,1220,0
+YLDE.US,D,20240820,000000,48.3001,48.39,48.3001,48.39,1265,0
+YLDE.US,D,20240821,000000,48.37,48.5599,48.37,48.42,1183,0
+YLDE.US,D,20240822,000000,48.4001,48.52,48.23,48.2385,1298,0
+YLDE.US,D,20240823,000000,48.74,48.925,48.7399,48.925,4612,0
+YLDE.US,D,20240826,000000,49.01,49.01,48.87,48.9453,928,0
+YLDE.US,D,20240827,000000,48.92,49.14,48.92,49.0904,2621,0
+YLDE.US,D,20240828,000000,49.125,49.15,48.75,48.9982,3259,0
+YLDE.US,D,20240829,000000,49.23,49.38,49.1,49.1787,3246,0
+YLDE.US,D,20240830,000000,49.3675,49.64,49.25,49.5631,1531,0
+YLDE.US,D,20240903,000000,49.3348,49.3348,49.0595,49.0595,1425,0
+YLDE.US,D,20240904,000000,49.11,49.1371,48.82,48.976,2610,0
+YLDE.US,D,20240905,000000,49.0007,49.0007,48.63,48.81,7642,0
+YLDE.US,D,20240906,000000,48.3424,48.3424,48.24,48.31,1499,0
+YLDE.US,D,20240909,000000,48.57,48.57,48.53,48.53,584,0
+YLDE.US,D,20240910,000000,48.6512,48.77,48.5301,48.77,8080,0
+YLDE.US,D,20240911,000000,47.968,48.8113,47.968,48.8113,1034,0
+YLDE.US,D,20240912,000000,48.879985,49.26,48.879985,49.185,1708,0
+YLDE.US,D,20240913,000000,49.4737,49.515,49.4737,49.515,1498,0
+YLDE.US,D,20240916,000000,49.65,49.9,49.65,49.8947,3274,0
+YLDE.US,D,20240917,000000,49.89,50.0496,49.71,49.89,12162,0
+YLDE.US,D,20240918,000000,49.8144,49.85,49.6862,49.6862,6025,0
+YLDE.US,D,20240919,000000,50.03,50.17,50.02,50.07,11323,0
+YLDE.US,D,20240920,000000,50.0999,50.11,49.96,50.11,4860,0
+YLDE.US,D,20240923,000000,50.19,50.36,50.18,50.3372,13592,0
+YLDE.US,D,20240924,000000,50.4486,50.4486,50.2401,50.3214,5270,0
+YLDE.US,D,20240925,000000,50.1,50.1,49.89,49.8984,731,0
+YLDE.US,D,20240926,000000,50.02,52.3,50.01,50.1284,3827,0
+YLDE.US,D,20240927,000000,50.4537,50.55,50.27,50.2878,2041,0
+YLDE.US,D,20240930,000000,50.25,50.3875,50.23,50.3875,585,0
+YLDE.US,D,20241001,000000,50.27,50.366604,50.255,50.255,930,0
+YLDE.US,D,20241002,000000,50.22,50.3068,50.16,50.245,3406,0
+YLDE.US,D,20241003,000000,49.95,49.99,49.82,49.9484,3628,0
+YLDE.US,D,20241004,000000,50.1836,50.305,50.1836,50.305,709,0
+YLDE.US,D,20241007,000000,50.23,50.23,49.875,49.875,1505,0
+YLDE.US,D,20241008,000000,50,50.1499,50,50.1044,1088,0
+YLDE.US,D,20241009,000000,50.1678,50.55,50.1678,50.5031,2800,0
+YLDE.US,D,20241010,000000,50.55,50.55,50.265,50.3349,2223,0
+YLDE.US,D,20241011,000000,50.49,50.84,50.49,50.7947,1687,0
+YLDE.US,D,20241014,000000,50.98,51.22,50.98,51.1661,708,0
+YLDE.US,D,20241015,000000,51.17,51.38,51.0913,51.0913,3069,0
+YLDE.US,D,20241016,000000,51.2165,51.56,51.2165,51.4708,7037,0
+YLDE.US,D,20241017,000000,51.6809,51.6809,51.6809,51.6809,179,0
+YLDE.US,D,20241018,000000,51.785,51.8546,51.72,51.8546,848,0
+YLDE.US,D,20241021,000000,51.4786,51.4786,51.3611,51.3788,1808,0
+YLDE.US,D,20241022,000000,51.5137,51.54,51.4101,51.4762,1013,0
+YLDE.US,D,20241023,000000,51.4,51.45,51.2419,51.3,2836,0
+YLDE.US,D,20241024,000000,51.3599,51.37,51.23,51.3331,3731,0
+YLDE.US,D,20241025,000000,51.4001,51.4001,51.025,51.025,1132,0
+YLDE.US,D,20241028,000000,51.302257,51.35,51.28,51.31,1983,0
+YLDE.US,D,20241029,000000,51.0915,51.1599,51.0459,51.0459,661,0
+YLDE.US,D,20241030,000000,51.19,51.265,51.1308,51.1308,1297,0
+YLDE.US,D,20241031,000000,50.5417,50.5417,50.5417,50.5417,264,0
+YLDE.US,D,20241101,000000,50.54,50.54,50.54,50.54,478,0
+YLDE.US,D,20241104,000000,50.0928,50.27,50.0928,50.27,1299,0
+YLDE.US,D,20241105,000000,50.64,50.7707,50.64,50.7707,1389,0
+YLDE.US,D,20241106,000000,51.9699,52.1931,51.7704,52.1931,1246,0
+YLDE.US,D,20241107,000000,52.280165,52.38,52.21,52.2233,2739,0
+YLDE.US,D,20241108,000000,52.53,52.67,52.48,52.5438,1267,0
+YLDE.US,D,20241111,000000,52.74,52.745,52.705,52.705,762,0
+YLDE.US,D,20241112,000000,52.615705,52.615705,52.4174,52.4174,635,0
+YLDE.US,D,20241113,000000,52.42,52.42,52.3237,52.3237,937,0
+YLDE.US,D,20241114,000000,52.150455,52.150455,51.9991,51.9991,548,0
+YLDE.US,D,20241115,000000,51.825,51.9323,51.8,51.9323,2704,0
+YLDE.US,D,20241118,000000,51.9,52.33,51.9,52.2171,12986,0
+YLDE.US,D,20241119,000000,52.149555,52.22,52.0611,52.22,10466,0
+YLDE.US,D,20241120,000000,51.98,52.16,51.8863,52.1294,3255,0
+YLDE.US,D,20241121,000000,52.115,52.655,52.115,52.6297,6625,0
+YLDE.US,D,20241122,000000,52.8703,52.8739,52.854721,52.8739,1309,0
+YLDE.US,D,20241125,000000,53.26,53.37,53.1,53.2106,1638,0
+YLDE.US,D,20241126,000000,53.18,53.259,53.155,53.259,736,0
+YLDE.US,D,20241127,000000,53.37,53.37,53.26,53.26,2642,0
+YLDE.US,D,20241129,000000,53.37,53.445,53.37,53.445,315,0
+YLDE.US,D,20241202,000000,53.08,53.0845,53.05,53.0845,776,0
+YLDE.US,D,20241203,000000,52.9865,53.08,52.9043,52.9043,2552,0
+YLDE.US,D,20241204,000000,52.7655,52.91,52.64,52.85,1565,0
+YLDE.US,D,20241205,000000,52.911112,52.911112,52.8907,52.8907,498,0
+YLDE.US,D,20241206,000000,52.94,52.94,52.741,52.835,3648,0
+YLDE.US,D,20241209,000000,52.44,52.5448,52.207,52.207,1349,0
+YLDE.US,D,20241210,000000,52.1,52.1,51.9442,51.9442,824,0
+YLDE.US,D,20241211,000000,52.19,52.21,52.05,52.1337,2148,0
+YLDE.US,D,20241212,000000,52.1843,52.1843,52.0768,52.0768,2335,0
+YLDE.US,D,20241213,000000,52.261,52.35,52.261,52.35,2586,0
+YLDE.US,D,20241216,000000,52.46,52.54,52.31,52.31,4075,0
+YLDE.US,D,20241217,000000,52.1,52.1,51.87,51.9899,1935,0
+YLDE.US,D,20241218,000000,51.8988,51.8988,50.6575,50.6575,783,0
+YLDE.US,D,20241219,000000,50.913,50.913,50.62,50.62,603,0
+YLDE.US,D,20241220,000000,50.69,51.35,50.69,51.1139,2850,0
+YLDE.US,D,20241223,000000,51.07,51.44,50.98,51.3688,1534,0
+YLDE.US,D,20241224,000000,51.6799,51.7886,51.6799,51.7886,1791,0
+YLDE.US,D,20241226,000000,51.44,51.69,51.44,51.6139,1740,0
+YLDE.US,D,20241227,000000,51.31,51.42,51.1908,51.2793,3332,0
+YLDE.US,D,20241230,000000,51.01,51.079,50.69,50.8619,6503,0
+YLDE.US,D,20241231,000000,50.9864,50.9864,50.72,50.7778,2943,0
+YLDE.US,D,20250102,000000,51.04,51.1731,50.525,50.7259,5161,0
+YLDE.US,D,20250103,000000,50.83,51.059,50.72,50.9635,7910,0
+YLDE.US,D,20250106,000000,51.1185,51.19,50.8304,50.8304,2473,0
+YLDE.US,D,20250107,000000,51.1,51.1,50.6647,50.6647,3565,0
+YLDE.US,D,20250108,000000,50.37,50.72,50.37,50.72,46752,0
+YLDE.US,D,20250110,000000,50.51,50.51,49.8688,49.8688,2418,0
+YLDE.US,D,20250113,000000,49.9687,50.11,49.915,50.11,1611,0
+YLDE.US,D,20250114,000000,50.23,50.49,50.23,50.4762,7672,0
+YLDE.US,D,20250115,000000,51.13,51.155,51.095,51.095,2044,0
+YLDE.US,D,20250116,000000,51.21446,51.49,51.21446,51.4193,1453,0
+YLDE.US,D,20250117,000000,51.74,51.91,51.74,51.75,2745,0
+YLDE.US,D,20250121,000000,52.23,52.395,52.155,52.265,3977,0
+YLDE.US,D,20250122,000000,52.2,52.244,52.1098,52.1098,5640,0
+YLDE.US,D,20250123,000000,52.14,52.365,52.11,52.365,3064,0
+YLDE.US,D,20250124,000000,52.5599,52.5599,52.4059,52.4209,1683,0
+YLDE.US,D,20250127,000000,51.885,51.9763,51.885,51.9763,742,0
+YLDE.US,D,20250128,000000,51.84,51.93,51.84,51.9122,2684,0
+YLDE.US,D,20250129,000000,52.12,52.12,52.0022,52.0022,2066,0
+YLDE.US,D,20250130,000000,52.41,52.415,52.1159,52.3097,891,0
+YLDE.US,D,20250131,000000,52.34,52.4793,52.0781,52.0781,812,0
+YLDE.US,D,20250203,000000,51.54,52.09,51.54,51.9988,1303,0
+YLDE.US,D,20250204,000000,51.74,51.9981,51.74,51.9234,2596,0
+YLDE.US,D,20250205,000000,52.24,52.3109,52.2001,52.3109,3535,0
+YLDE.US,D,20250206,000000,52.1475,52.165,52.14,52.165,589,0
+YLDE.US,D,20250207,000000,52.19,52.19,51.84,51.84,812,0
+YLDE.US,D,20250210,000000,51.96,52.109,51.96,52.01,1041,0
+YLDE.US,D,20250211,000000,52.08,52.2325,52.08,52.2325,1426,0
+YLDE.US,D,20250212,000000,51.87,52.14,51.8617,52.0824,1146,0
+YLDE.US,D,20250213,000000,52.344026,52.67,52.34,52.67,3392,0
+YLDE.US,D,20250214,000000,52.7755,52.819,52.5246,52.5246,1711,0
+YLDE.US,D,20250218,000000,52.44,52.905,52.44,52.7031,6558,0
+YLDE.US,D,20250219,000000,52.69,52.92,52.65,52.9173,2330,0
+YLDE.US,D,20250220,000000,52.58,52.8299,52.57,52.785,7594,0
+YLDE.US,D,20250221,000000,52.78,52.78,52.26,52.3372,6279,0
+YLDE.US,D,20250224,000000,52.5284,52.5284,52.525,52.525,965,0
+YLDE.US,D,20250225,000000,51.92,52.23,51.858516,52.04,6057,0
+YLDE.US,D,20250226,000000,52.34,52.34,51.84,52.0044,1598,0
+YLDE.US,D,20250227,000000,52.0901,52.15,51.7819,51.7819,1784,0
+YLDE.US,D,20250228,000000,52.02,52.4201,51.91,52.4201,2899,0
+YLDE.US,D,20250303,000000,52.82,52.82,51.92,52.1248,9124,0
+YLDE.US,D,20250304,000000,51.86,51.86,51.33,51.3639,6154,0
+YLDE.US,D,20250305,000000,51.33,51.97,51.1334,51.8184,8967,0
+YLDE.US,D,20250306,000000,51.405,51.405,50.87,51.1523,3664,0
+YLDE.US,D,20250307,000000,51.35,51.62,51.35,51.5769,3706,0
+YLDE.US,D,20250310,000000,51.325,51.325,50.635,50.9146,1604,0
+YLDE.US,D,20250311,000000,50.855,50.855,50.27,50.5532,1004305,0
+YLDE.US,D,20250312,000000,50.62,50.77,50.37,50.5299,3722,0
+YLDE.US,D,20250313,000000,50.46,50.46,50.1001,50.2137,1886,0
+YLDE.US,D,20250314,000000,50.7258,50.9979,50.715,50.9979,77370,0
+YLDE.US,D,20250317,000000,51.23,51.66,51.23,51.5044,2467,0
+YLDE.US,D,20250318,000000,51.27,51.33,51.227,51.2646,1459,0
+YLDE.US,D,20250319,000000,51.37,51.93,51.37,51.738,3694,0
+YLDE.US,D,20250320,000000,51.77,51.905,51.68,51.8,1363,0
+YLDE.US,D,20250321,000000,51.3001,51.61,51.3001,51.61,3774,0
+YLDE.US,D,20250324,000000,52.17,52.17,51.8838,52.0972,12868,0
+YLDE.US,D,20250325,000000,52.06,52.06,51.7609,51.82,6917,0
+YLDE.US,D,20250326,000000,52.12,52.12,51.721,51.7953,3270,0
+YLDE.US,D,20250327,000000,51.85,52.02,51.65,51.8054,12552,0
+YLDE.US,D,20250328,000000,51.89,51.89,51.2231,51.2231,3835,0
+YLDE.US,D,20250331,000000,51.01,51.789,51.01,51.76,1872,0
+YLDE.US,D,20250401,000000,51.225,51.7582,51.225,51.71,5415,0
+YLDE.US,D,20250402,000000,51.7487,51.9929,51.701,51.9929,1383,0
+YLDE.US,D,20250403,000000,51.44,51.44,50.61,50.72,5672,0
+YLDE.US,D,20250404,000000,50.02,50.02,47.7241,47.7241,3602,0
+YLDE.US,D,20250407,000000,46.63,47.41,46.63,47.1893,2340,0
+YLDE.US,D,20250408,000000,48.475,48.475,46.915,46.94,7909,0
+YLDE.US,D,20250409,000000,46.8099,49.56,46.32,49.56,2351,0
+YLDE.US,D,20250410,000000,48.8405,48.86,47.67,48.6509,6752,0
+YLDE.US,D,20250411,000000,48.84,49.7,48.58,49.59,13230,0
+YLDE.US,D,20250414,000000,49.96,50.230977,49.845,49.9901,3359,0
+YLDE.US,D,20250415,000000,50.13,50.38,50.0047,50.05,7908,0
+YLDE.US,D,20250416,000000,50.06,50.3782,49.5,49.67,35664,0
+YLDE.US,D,20250417,000000,49.88,50.17,49.88,49.97,2521,0
+YLDE.US,D,20250421,000000,49.61,49.68,48.6688,48.96,20356,0
+YLDE.US,D,20250422,000000,49.58,49.99,49.58,49.8935,3823,0
+YLDE.US,D,20250423,000000,50.42,50.81,50.16,50.2443,5245,0
+YLDE.US,D,20250424,000000,50.13,50.82,50.13,50.7668,5672,0
+YLDE.US,D,20250425,000000,50.64,50.67,50.371,50.52,2288,0
+YLDE.US,D,20250428,000000,50.82,50.95,50.65,50.78,1182,0
+YLDE.US,D,20250429,000000,50.86,51.2,50.86,51,5031,0
+YLDE.US,D,20250430,000000,50.5,51.23,50.5,51.11,5232,0
+YLDE.US,D,20250501,000000,51.02,51.07,50.74,50.74,3544,0
+YLDE.US,D,20250502,000000,51.09,51.38,51.06,51.2806,4736,0
+YLDE.US,D,20250505,000000,51.01,51.21,50.87,50.89,3337,0
+YLDE.US,D,20250506,000000,50.71,50.909,50.71,50.76,4179,0
+YLDE.US,D,20250507,000000,51.03,51.19,50.9552,51,2170,0
+YLDE.US,D,20250508,000000,51.2598,51.2598,50.9,50.9,776,0
+YLDE.US,D,20250509,000000,50.91,51.02,50.81,50.95,4205,0
+YLDE.US,D,20250512,000000,51.64,51.67,51.429,51.63,9138,0
+YLDE.US,D,20250513,000000,51.052,51.1858,50.91,50.91,25552,0
+YLDE.US,D,20250514,000000,50.9483,50.9483,50.6,50.75,5778,0
+YLDE.US,D,20250515,000000,50.86,51.38,50.849,51.38,4383,0
+YLDE.US,D,20250516,000000,51.17,51.5804,51.17,51.5804,13933,0
+YLDE.US,D,20250519,000000,51.43,51.76,51.43,51.63,10350,0
+YLDE.US,D,20250520,000000,51.71,51.8,51.58,51.75,6509,0
+YLDE.US,D,20250521,000000,51.64,51.71,51.125,51.13,3914,0
+YLDE.US,D,20250522,000000,51,51.29,51,51.12,9651,0
+YLDE.US,D,20250523,000000,50.7,51.19,50.7,50.97,19418,0
+YLDE.US,D,20250527,000000,51.56,51.84,51.56,51.84,4333,0
+YLDE.US,D,20250528,000000,51.605,51.62,51.29,51.29,4463,0
+YLDE.US,D,20250529,000000,51.41,51.67,51.37,51.54,8022,0
+YLDE.US,D,20250530,000000,51.67,51.82,51.395,51.72,3852,0
+YLDE.US,D,20250602,000000,51.37,51.64,51.37,51.64,1020,0
+YLDE.US,D,20250603,000000,51.62,51.82,51.568918,51.78,1547,0
+YLDE.US,D,20250604,000000,51.87,51.91,51.73,51.73,979,0
+YLDE.US,D,20250605,000000,51.558,51.79,51.558,51.56,4202,0
+YLDE.US,D,20250606,000000,51.7784,51.96,51.7784,51.82,824,0
+YLDE.US,D,20250609,000000,51.9,51.9,51.71,51.71,2013,0
+YLDE.US,D,20250610,000000,51.775,51.94,51.7001,51.925,3361,0
+YLDE.US,D,20250611,000000,51.9489,51.982,51.75,51.75,1987,0
+YLDE.US,D,20250612,000000,51.96,52.36,51.96,52.36,2330,0
+YLDE.US,D,20250613,000000,51.9991,52.26,51.9213,51.93,2491,0
+YLDE.US,D,20250616,000000,52.33,52.36,51.955,52.07,1205,0
+YLDE.US,D,20250617,000000,51.8772,51.8772,51.59,51.64,2548,0
+YLDE.US,D,20250618,000000,51.8,51.88,51.55,51.55,4388,0
+YLDE.US,D,20250620,000000,51.69,51.69,51.5,51.56,2550,0
+YLDE.US,D,20250623,000000,51.74,51.98,51.57,51.98,11743,0
+YLDE.US,D,20250624,000000,52.155,52.31,52.155,52.3088,1029,0
+YLDE.US,D,20250625,000000,52.43,52.7,51.76,51.76,17118,0
+YLDE.US,D,20250626,000000,51.98,52.18,51.98,52.18,3680,0
+YLDE.US,D,20250627,000000,52.25,52.25,52.14,52.23,669,0
+YLDE.US,D,20250630,000000,52.4118,52.68,52.3961,52.62,4753,0
+YLDE.US,D,20250701,000000,51.99,52.3,51.99,52.3,2010,0
+YLDE.US,D,20250702,000000,52.05,52.27,52.05,52.17,3048,0
+YLDE.US,D,20250703,000000,52.37,52.51,52.305,52.4514,1409,0
+YLDE.US,D,20250707,000000,52.24,52.24,51.76,51.8256,3121,0
+YLDE.US,D,20250708,000000,51.99,52.13,51.99,52.0401,928,0
+YLDE.US,D,20250709,000000,52.07,52.185,52.055,52.185,1067,0
+YLDE.US,D,20250710,000000,52.24,52.3296,52.14,52.23,4646,0
+YLDE.US,D,20250711,000000,52.06,52.06,51.95,51.95,695,0
+YLDE.US,D,20250714,000000,51.99,52.16,51.99,52.16,816,0
+YLDE.US,D,20250715,000000,52.02,52.02,51.69,51.76,14556,0
+YLDE.US,D,20250716,000000,51.8,52.0478,51.8,52.0478,2140,0
+YLDE.US,D,20250717,000000,52.18,52.62,52.18,52.3172,8345,0
+YLDE.US,D,20250718,000000,52.47,52.47,52.215,52.215,1394,0
+YLDE.US,D,20250721,000000,52.41,52.42,52.1539,52.1539,1448,0
+YLDE.US,D,20250722,000000,52.25,52.61,52.25,52.5942,5261,0
+YLDE.US,D,20250723,000000,52.63,52.9747,52.615,52.9747,3415,0
+YLDE.US,D,20250724,000000,53,53.12,52.881,52.9482,4363,0
+YLDE.US,D,20250725,000000,52.93,52.98,52.755,52.9113,8039,0
+YLDE.US,D,20250728,000000,52.88,52.88,52.4961,52.525,3784,0
+YLDE.US,D,20250729,000000,52.71,52.82,52.59,52.7001,3321,0
+YLDE.US,D,20250730,000000,52.7,52.8,52.34,52.4903,13320,0
+YLDE.US,D,20250731,000000,52.69,52.69,52.2239,52.2239,4879,0
+YLDE.US,D,20250801,000000,51.61,51.77,51.61,51.6797,55334,0
+YLDE.US,D,20250804,000000,52.22,52.385,52.185,52.3076,5206,0
+YLDE.US,D,20250805,000000,52.41,52.41,52.1,52.235,3925,0
+YLDE.US,D,20250806,000000,52.2,52.44,52.17,52.293,16559,0
+YLDE.US,D,20250807,000000,52.5753,52.5753,52.15,52.3028,8302,0
+YLDE.US,D,20250808,000000,52.554,52.6808,52.47,52.5825,13069,0
+YLDE.US,D,20250811,000000,52.68,52.68,52.42,52.52,14222,0
+YLDE.US,D,20250812,000000,52.7,52.995,52.7,52.995,4764,0
+YLDE.US,D,20250813,000000,53.1882,53.2,52.995,53.2,85757,0
+YLDE.US,D,20250814,000000,52.9,53.2099,52.9,53.1849,84439,0
+YLDE.US,D,20250815,000000,53.2008,53.3631,53.2008,53.215,2101,0
+YLDE.US,D,20250818,000000,53.1,53.19,53.058859,53.0977,3338,0
+YLDE.US,D,20250819,000000,53.24,53.34,53.24,53.2648,1520,0
+YLDE.US,D,20250820,000000,53.4606,53.605,53.3,53.5258,9096,0
+YLDE.US,D,20250821,000000,53.58,53.58,53.33,53.3997,11729,0
+YLDE.US,D,20250822,000000,53.7662,54.169794,53.7662,53.9998,5972,0
+YLDE.US,D,20250825,000000,53.97,53.97,53.5746,53.5746,2888,0
+YLDE.US,D,20250826,000000,53.66,53.68,53.47,53.6798,96394,0
+YLDE.US,D,20250827,000000,53.67,53.86,53.64,53.7895,7433,0
+YLDE.US,D,20250828,000000,53.6802,53.866,53.6132,53.866,3075,0
+YLDE.US,D,20250829,000000,53.7864,53.9198,53.7864,53.8688,1614,0
+YLDE.US,D,20250902,000000,53.43,53.54,53.08,53.4489,7760,0
+YLDE.US,D,20250903,000000,53.4739,53.5299,53.375,53.5164,7559,0
+YLDE.US,D,20250904,000000,53.6,53.7753,53.6,53.7753,2579,0
+YLDE.US,D,20250905,000000,54.06,54.06,53.533594,53.6836,1464,0
+YLDE.US,D,20250908,000000,53.79,53.79,53.48,53.66,6019,0
+YLDE.US,D,20250909,000000,53.7,53.7,53.46,53.5595,3397,0
+YLDE.US,D,20250910,000000,54.13,54.3406,54.13,54.3406,4222,0
+YLDE.US,D,20250911,000000,54.36,54.685,54.36,54.685,10261,0
+YLDE.US,D,20250912,000000,54.3775,54.54,54.3016,54.3641,3254,0
+YLDE.US,D,20250915,000000,54.42,54.42,54.305,54.3163,6980,0
+YLDE.US,D,20250916,000000,54.3269,54.3269,54.0063,54.1245,6241,0
+YLDE.US,D,20250917,000000,54.34,54.4,54.1609,54.1609,41921,0
+YLDE.US,D,20250918,000000,54.36,54.36,54.18,54.235,9710,0
+YLDE.US,D,20250919,000000,54.22,54.34,54.11,54.2668,40267,0
+YLDE.US,D,20250922,000000,54.16,54.1907,54.16,54.1839,2964,0
+YLDE.US,D,20250923,000000,54.28,54.43,54.1931,54.1931,8187,0
+YLDE.US,D,20250924,000000,54.39,54.39,54.1411,54.145,11991,0
+YLDE.US,D,20250925,000000,54.16,54.16,53.74,53.845,23882,0
+YLDE.US,D,20250926,000000,54.09,54.36,54.09,54.2939,17561,0
+YLDE.US,D,20250929,000000,54.51,54.51,54.255,54.33,6458,0
+YLDE.US,D,20250930,000000,54.43,54.6128,54.2783,54.6128,20084,0
+YLDE.US,D,20251001,000000,54.3164,54.4999,54.3006,54.43,11736,0
+YLDE.US,D,20251002,000000,54.41,54.44,54.2,54.25,54693,0
+YLDE.US,D,20251003,000000,54.609,54.69,54.4944,54.4944,22149,0
+YLDE.US,D,20251006,000000,54.52,54.62,54.47,54.55,25238,0
+YLDE.US,D,20251007,000000,54.62,54.62,54.37,54.4379,6631,0
+YLDE.US,D,20251008,000000,54.64,54.685,54.47,54.5746,20089,0
+YLDE.US,D,20251009,000000,54.75,54.75,54.06,54.095,110513,0
+YLDE.US,D,20251010,000000,54.36,54.36,49.4001,53.325,14863,0
+YLDE.US,D,20251013,000000,53.8583,54.1,53.83,53.9488,14547,0
+YLDE.US,D,20251014,000000,53.79,54.28,53.72,54.1654,10586,0
+YLDE.US,D,20251015,000000,54.4,54.56,53.955,54.1404,73243,0
+YLDE.US,D,20251016,000000,54.165,54.3588,53.725,53.781,52562,0
+YLDE.US,D,20251017,000000,53.97,54.22,53.92,54.2035,13654,0
+YLDE.US,D,20251020,000000,54.37,54.5949,54.21,54.56,14485,0
+YLDE.US,D,20251021,000000,54.55,54.6299,54.44,54.52,13613,0
+YLDE.US,D,20251022,000000,54.45,54.6087,54.3,54.3628,24685,0
+YLDE.US,D,20251023,000000,54.34,54.43,54.2002,54.25,22900,0
+YLDE.US,D,20251024,000000,54.4375,54.46,54.32,54.4,21560,0
+YLDE.US,D,20251027,000000,54.58,54.58,54.345,54.54,16774,0
+YLDE.US,D,20251028,000000,54.23,54.36,54.08,54.145,27354,0
+YLDE.US,D,20251029,000000,54.06,54.06,53.41,53.5644,27390,0
+YLDE.US,D,20251030,000000,53.39,53.65,53.28,53.28,25452,0
+YLDE.US,D,20251031,000000,53.096208,54.075,53.03,53.2913,14967,0
+YLDE.US,D,20251103,000000,52.669,52.669,52.49,52.57,32326,0
+YLDE.US,D,20251104,000000,52.62,52.83,52.53,52.685,127922,0
+YLDE.US,D,20251105,000000,52.93,53.13,52.88,52.942,25066,0
+YLDE.US,D,20251106,000000,52.9,52.9,52.6855,52.6855,6897,0
+YLDE.US,D,20251107,000000,52.86,53.0925,52.68,53.0925,12126,0
+YLDE.US,D,20251110,000000,53.2361,53.5126,53.12,53.5126,5771,0
+YLDE.US,D,20251111,000000,53.71,54.1743,53.71,54.035,4250,0
+YLDE.US,D,20251112,000000,54.145,54.2646,54.06,54.0844,7540,0
+YLDE.US,D,20251113,000000,53.98,53.98,53.4405,53.4405,9014,0
+YLDE.US,D,20251114,000000,53.4,53.64,53.3233,53.425,5551,0
+YLDE.US,D,20251117,000000,53.53,53.542,52.9789,52.9789,6091,0
+YLDE.US,D,20251118,000000,52.825,53.115,52.75,52.9426,9496,0
+YLDE.US,D,20251119,000000,52.87,53.0475,52.7252,52.9453,9178,0
+YLDE.US,D,20251120,000000,53.36,53.51,52.5559,52.5559,8335,0
+YLDE.US,D,20251121,000000,52.89,53.32,52.8825,53.134,5147,0
+YLDE.US,D,20251124,000000,53.42,53.4256,53.245,53.4256,7352,0
+YLDE.US,D,20251125,000000,53.64,53.91,53.57,53.8638,10845,0
+YLDE.US,D,20251126,000000,53.98,54.31,53.98,54.209,4158,0
+YLDE.US,D,20251128,000000,54.32,54.56,54.32,54.5094,4075,0
+YLDE.US,D,20251201,000000,54.14,54.15,53.7527,53.7681,10137,0
+YLDE.US,D,20251202,000000,53.69,53.81,53.5712,53.7245,7228,0
+YLDE.US,D,20251203,000000,53.9,54.28,53.9,54.2101,7261,0
+YLDE.US,D,20251204,000000,54.34,54.36,54.1801,54.2357,11946,0
+YLDE.US,D,20251205,000000,54.62,54.62,54.3282,54.3282,3708,0
+YLDE.US,D,20251208,000000,54.1222,54.1222,53.81,53.8816,4005,0
+YLDE.US,D,20251209,000000,54.185,54.21,53.8738,53.8738,23678,0
+YLDE.US,D,20251210,000000,53.95,54.64,53.91,54.4285,8885,0
+YLDE.US,D,20251211,000000,54.55,54.87,54.5267,54.7604,7718,0
+YLDE.US,D,20251212,000000,54.8,54.81,54.42,54.48,9265,0
+YLDE.US,D,20251215,000000,54.73,54.76,54.398,54.5622,10296,0
+YLDE.US,D,20251216,000000,54.52,54.52,54.13,54.2972,7655,0
+YLDE.US,D,20251217,000000,54.37,54.46,54.17,54.1725,5758,0
+YLDE.US,D,20251218,000000,54.355,54.4814,54.2709,54.2709,4214,0
+YLDE.US,D,20251219,000000,54.17,54.48,54.17,54.3136,5661,0
+YLDE.US,D,20251222,000000,51.8601,54.945,51.8601,54.6551,9784,0
+YLDE.US,D,20251223,000000,54.63,54.9,54.63,54.835,3325,0
+YLDE.US,D,20251224,000000,54.8633,55.11,54.8633,55.0519,2222,0
+YLDE.US,D,20251226,000000,54.505,54.75,54.355,54.47,1146,0
+YLDE.US,D,20251229,000000,54.69,54.69,54.36,54.4372,4369,0
+YLDE.US,D,20251230,000000,54.61,54.63,54.48,54.5175,3329,0
+YLDE.US,D,20251231,000000,54.54,54.58,54.1873,54.1873,6389,0
+YLDE.US,D,20260102,000000,54.0001,54.43,54.0001,54.3278,8497,0
+YLDE.US,D,20260105,000000,54.6101,54.765,54.61,54.6303,5290,0
+YLDE.US,D,20260106,000000,54.62,55.105,54.5801,54.985,6444,0
+YLDE.US,D,20260107,000000,54.92,54.92,54.315,54.3209,19052,0
+YLDE.US,D,20260108,000000,54.25,54.77,54.25,54.7222,7895,0
+YLDE.US,D,20260109,000000,54.95,55.14,54.86,55.0931,11686,0
+YLDE.US,D,20260112,000000,54.99,55.15,54.915,55.0816,71529,0
+YLDE.US,D,20260113,000000,55.22,55.22,54.8,54.948,28226,0
+YLDE.US,D,20260114,000000,54.88,55.26,54.88,55.19,114969,0
+YLDE.US,D,20260115,000000,55.16,55.49,55.06,55.0802,48490,0
+YLDE.US,D,20260116,000000,55.23,55.42,55.19,55.2487,44403,0
+YLDE.US,D,20260120,000000,54.86,55.3,54.45,54.4614,39634,0
+YLDE.US,D,20260121,000000,54.67,55.11,54.62,54.9012,9114,0
+YLDE.US,D,20260122,000000,55.32,55.39,55.165,55.1881,4272,0
+YLDE.US,D,20260123,000000,55.16,55.64,55.0401,55.1606,12954,0
+YLDE.US,D,20260126,000000,55.4,55.57,55.4,55.44,8082,0
+YLDE.US,D,20260127,000000,55.5,55.5,55.3095,55.42,16947,0
+YLDE.US,D,20260128,000000,55.45,55.695,55.25,55.37,11239,0
+YLDE.US,D,20260129,000000,55.7,55.86,55.4701,55.7521,8180,0
+YLDE.US,D,20260130,000000,55.87,55.9,55.445,55.8602,40068,0
+YLDE.US,D,20260202,000000,55.67,56.07,55.625,55.765,48874,0
+YLDE.US,D,20260203,000000,55.76,56.2296,55.74,56.045,25602,0
+YLDE.US,D,20260204,000000,56.28,56.6,56.28,56.5025,8657,0
+YLDE.US,D,20260205,000000,56.43,56.43,56.11,56.14,12716,0
+YLDE.US,D,20260206,000000,56.49,56.83,56.49,56.7538,18379,0
+YLDE.US,D,20260209,000000,56.71,56.88,56.59,56.8283,17447,0
+YLDE.US,D,20260210,000000,56.84,57.44,56.84,57.155,86739,0
+YLDE.US,D,20260211,000000,57.44,57.64,57.22,57.585,21496,0
+YLDE.US,D,20260212,000000,57.78,57.78,57.1592,57.1592,16593,0
+YLDE.US,D,20260213,000000,57.22,57.5,57.055,57.2663,16456,0
+YLDE.US,D,20260217,000000,57.2,57.415,57.04,57.35,17886,0
+YLDE.US,D,20260218,000000,57.41,57.4785,57.2601,57.43,16722,0
diff --git a/daily/us/nasdaq etfs/yoke.us.txt b/daily/us/nasdaq etfs/yoke.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6a43a4adcfdd42e5ae6ba4e75a9f9736924eb9b5
--- /dev/null
+++ b/daily/us/nasdaq etfs/yoke.us.txt	
@@ -0,0 +1,238 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YOKE.US,D,20250224,000000,25.02,25.03,25.02,25.03,889,0
+YOKE.US,D,20250226,000000,24.84,24.8468,24.84,24.8468,205,0
+YOKE.US,D,20250227,000000,24.72,24.73,24.5469,24.5469,1517,0
+YOKE.US,D,20250228,000000,24.52,24.8438,24.52,24.8438,1235,0
+YOKE.US,D,20250303,000000,24.5,24.5264,24.5,24.5264,5129,0
+YOKE.US,D,20250304,000000,24.44,24.44,24.25,24.2654,16463,0
+YOKE.US,D,20250305,000000,24.31,24.56,24.3099,24.5096,30985,0
+YOKE.US,D,20250306,000000,24.21,24.24,24.1961,24.1961,2899,0
+YOKE.US,D,20250307,000000,24.36,24.3855,24.36,24.3855,33436,0
+YOKE.US,D,20250311,000000,23.66,23.6665,23.647,23.647,20370,0
+YOKE.US,D,20250312,000000,23.67,23.67,23.61,23.6293,23035,0
+YOKE.US,D,20250313,000000,23.46,23.46,23.3551,23.3551,53325,0
+YOKE.US,D,20250314,000000,23.65,23.7773,23.65,23.7773,91121,0
+YOKE.US,D,20250317,000000,23.88,24.07,23.88,24.0116,34897,0
+YOKE.US,D,20250318,000000,23.84,23.84,23.7962,23.7962,27451,0
+YOKE.US,D,20250319,000000,23.88,24,23.88,23.9817,69499,0
+YOKE.US,D,20250320,000000,23.89,23.92,23.89,23.9113,381851,0
+YOKE.US,D,20250321,000000,23.84,23.8864,23.7912,23.8864,524066,0
+YOKE.US,D,20250324,000000,24.18,24.2528,24.18,24.2528,457152,0
+YOKE.US,D,20250325,000000,24.25,24.29,24.185,24.2295,864402,0
+YOKE.US,D,20250326,000000,24.23,24.23,24.07,24.0844,368585,0
+YOKE.US,D,20250327,000000,24.1,24.12,24.04,24.0457,191698,0
+YOKE.US,D,20250328,000000,23.63,23.6537,23.63,23.6537,32466,0
+YOKE.US,D,20250331,000000,23.53,23.8221,23.5299,23.8221,12581,0
+YOKE.US,D,20250402,000000,23.91,23.9838,23.91,23.9838,1573,0
+YOKE.US,D,20250403,000000,23.071,23.15,23.0546,23.0546,49052,0
+YOKE.US,D,20250404,000000,22.45,22.45,21.6312,21.6312,56573,0
+YOKE.US,D,20250407,000000,21.17,21.6721,21.17,21.5606,19681,0
+YOKE.US,D,20250408,000000,22,22.07,21.07,21.321,13341,0
+YOKE.US,D,20250409,000000,21.16,23.0687,21.1,23.0687,11086,0
+YOKE.US,D,20250410,000000,22.218,22.51,22.19,22.4578,29974,0
+YOKE.US,D,20250411,000000,22.32,22.7864,22.32,22.7864,3258,0
+YOKE.US,D,20250414,000000,22.97,23.16,22.94,23.0288,38570,0
+YOKE.US,D,20250415,000000,23.15,23.15,23.03,23.0428,9129,0
+YOKE.US,D,20250416,000000,22.66,22.702,22.58,22.702,10008,0
+YOKE.US,D,20250417,000000,22.78,22.85,22.7734,22.7734,9265,0
+YOKE.US,D,20250421,000000,22.61,22.61,22.18,22.2776,22511,0
+YOKE.US,D,20250422,000000,22.62,22.8804,22.62,22.8804,7827,0
+YOKE.US,D,20250423,000000,23.5,23.5,23.15,23.1986,13237,0
+YOKE.US,D,20250424,000000,23.4,23.573,23.4,23.573,21103,0
+YOKE.US,D,20250425,000000,23.63,23.663,23.63,23.6528,26815,0
+YOKE.US,D,20250428,000000,23.77,23.77,23.55,23.7667,3742,0
+YOKE.US,D,20250429,000000,23.77,23.93,23.7,23.9075,7322,0
+YOKE.US,D,20250430,000000,23.49,24.0048,23.49,24.0048,12140,0
+YOKE.US,D,20250501,000000,24.05,24.16,24.0032,24.0032,6925,0
+YOKE.US,D,20250502,000000,24.37,24.3981,24.37,24.3981,275,0
+YOKE.US,D,20250505,000000,24.26,24.43,24.25,24.3167,8819,0
+YOKE.US,D,20250506,000000,24.05,24.1135,24.05,24.0966,5607,0
+YOKE.US,D,20250507,000000,24.055,24.26,24.055,24.1766,4842,0
+YOKE.US,D,20250508,000000,24.39,24.44,24.3609,24.3609,5285,0
+YOKE.US,D,20250509,000000,24.39,24.39,24.2934,24.2934,10675,0
+YOKE.US,D,20250512,000000,24.67,24.868,24.67,24.868,9610,0
+YOKE.US,D,20250513,000000,25,25.13,25,25.0432,6116,0
+YOKE.US,D,20250514,000000,24.995,24.995,24.9735,24.9735,540,0
+YOKE.US,D,20250515,000000,25.18,25.24,25.18,25.1927,11637,0
+YOKE.US,D,20250516,000000,25.19,25.4044,25.19,25.4044,4072,0
+YOKE.US,D,20250519,000000,25.42,25.4794,25.42,25.4794,2204,0
+YOKE.US,D,20250520,000000,25.3595,25.3975,25.34,25.3975,25152,0
+YOKE.US,D,20250521,000000,25.34,25.39,25.0741,25.0741,2619,0
+YOKE.US,D,20250522,000000,25.1,25.11,24.9629,24.9629,13736,0
+YOKE.US,D,20250523,000000,24.93,24.9302,24.8993,24.8993,7253,0
+YOKE.US,D,20250527,000000,25.22,25.2448,25.22,25.2448,5702,0
+YOKE.US,D,20250528,000000,25.18,25.18,25.1253,25.1253,2708,0
+YOKE.US,D,20250529,000000,25.08,25.1,25.06,25.0958,12893,0
+YOKE.US,D,20250530,000000,25.22,25.2951,25.22,25.2951,8174,0
+YOKE.US,D,20250602,000000,25.28,25.4,25.28,25.3917,23926,0
+YOKE.US,D,20250603,000000,25.47,25.47,25.4599,25.4599,5160,0
+YOKE.US,D,20250605,000000,25.325,25.325,25.2931,25.32,1186,0
+YOKE.US,D,20250606,000000,25.5841,25.5841,25.56,25.58,7691,0
+YOKE.US,D,20250609,000000,25.47,25.4778,25.47,25.4778,2202,0
+YOKE.US,D,20250610,000000,25.4044,25.4044,25.4,25.4,684,0
+YOKE.US,D,20250611,000000,25.43,25.5,25.43,25.5,5647,0
+YOKE.US,D,20250613,000000,25.48,25.49,25.42,25.42,18315,0
+YOKE.US,D,20250616,000000,25.58,25.58,25.47,25.495,6911,0
+YOKE.US,D,20250617,000000,25.435,25.435,25.3037,25.305,446,0
+YOKE.US,D,20250620,000000,25.29,25.29,25.1833,25.2284,4246,0
+YOKE.US,D,20250623,000000,25.36,25.51,25.36,25.505,3189,0
+YOKE.US,D,20250624,000000,25.57,25.7747,25.57,25.7747,10805,0
+YOKE.US,D,20250625,000000,25.71,25.71,25.57,25.605,10269,0
+YOKE.US,D,20250626,000000,25.72,25.8503,25.72,25.8503,1304,0
+YOKE.US,D,20250627,000000,25.89,25.96,25.78,25.8645,19941,0
+YOKE.US,D,20250630,000000,25.92,26.065,25.92,26.065,20598,0
+YOKE.US,D,20250701,000000,25.98,25.98,25.92,25.945,3119,0
+YOKE.US,D,20250702,000000,25.89,25.9,25.89,25.9,1470,0
+YOKE.US,D,20250703,000000,26.12,26.12,26.1122,26.1122,372,0
+YOKE.US,D,20250707,000000,26.11,26.11,26.08,26.085,2276,0
+YOKE.US,D,20250708,000000,25.96,25.96,25.955,25.955,442,0
+YOKE.US,D,20250709,000000,26,26.065,26,26.065,18933,0
+YOKE.US,D,20250710,000000,26.044,26.06,26.03,26.03,1642,0
+YOKE.US,D,20250711,000000,25.95,25.98,25.92,25.935,2220,0
+YOKE.US,D,20250714,000000,26.11,26.1198,26.11,26.1198,3568,0
+YOKE.US,D,20250715,000000,25.97,25.97,25.83,25.83,6341,0
+YOKE.US,D,20250716,000000,25.8804,25.91,25.8804,25.91,2264,0
+YOKE.US,D,20250717,000000,26.001,26.04,26.001,26.0397,797,0
+YOKE.US,D,20250718,000000,26.0201,26.05,26.0201,26.05,1041,0
+YOKE.US,D,20250721,000000,26.18,26.18,26.12,26.1272,1003,0
+YOKE.US,D,20250722,000000,26.13,26.13,26.1003,26.1182,4574,0
+YOKE.US,D,20250723,000000,26.36,26.38,26.34,26.3577,3667,0
+YOKE.US,D,20250724,000000,26.47,26.48,26.47,26.478,4109,0
+YOKE.US,D,20250728,000000,26.64,26.64,26.55,26.57,2273,0
+YOKE.US,D,20250729,000000,26.45,26.4952,26.45,26.4952,6468,0
+YOKE.US,D,20250730,000000,26.38,26.4684,26.37,26.4684,2205,0
+YOKE.US,D,20250731,000000,26.35,26.59,26.35,26.3517,6903,0
+YOKE.US,D,20250801,000000,26.21,26.21,26.1721,26.1721,12865,0
+YOKE.US,D,20250804,000000,26.58,26.5859,26.58,26.5859,5712,0
+YOKE.US,D,20250805,000000,26.7,26.74,26.7,26.73,2439,0
+YOKE.US,D,20250806,000000,26.83,26.84,26.83,26.84,481,0
+YOKE.US,D,20250807,000000,26.77,26.8316,26.77,26.8316,577,0
+YOKE.US,D,20250808,000000,26.94,26.94,26.93,26.93,4471,0
+YOKE.US,D,20250811,000000,26.79,26.7965,26.79,26.7965,2646,0
+YOKE.US,D,20250812,000000,27.04,27.06,27.04,27.06,6212,0
+YOKE.US,D,20250813,000000,27.08,27.1199,27.08,27.08,366,0
+YOKE.US,D,20250814,000000,26.89,26.89,26.89,26.89,3271,0
+YOKE.US,D,20250815,000000,26.8,26.81,26.8,26.805,3449,0
+YOKE.US,D,20250818,000000,26.85,26.8524,26.85,26.8524,1116,0
+YOKE.US,D,20250819,000000,26.67,26.69,26.67,26.69,3332,0
+YOKE.US,D,20250820,000000,26.66,26.82,26.66,26.7827,832,0
+YOKE.US,D,20250821,000000,26.68,26.7,26.68,26.6856,2461,0
+YOKE.US,D,20250822,000000,26.99,27.01,26.925,26.925,874,0
+YOKE.US,D,20250825,000000,26.78,26.79,26.78,26.784,31577,0
+YOKE.US,D,20250826,000000,26.94,26.9608,26.94,26.9608,1013,0
+YOKE.US,D,20250827,000000,26.98,26.98,26.9756,26.9756,1857,0
+YOKE.US,D,20250828,000000,26.98,27.0361,26.98,27.0361,10311,0
+YOKE.US,D,20250829,000000,26.965,26.965,26.8914,26.9185,4553,0
+YOKE.US,D,20250902,000000,26.85,26.85,26.84,26.85,3216,0
+YOKE.US,D,20250903,000000,26.88,26.9038,26.88,26.9038,9424,0
+YOKE.US,D,20250904,000000,27.19,27.19,27.19,27.19,7896,0
+YOKE.US,D,20250905,000000,27.04,27.04,27,27.005,634,0
+YOKE.US,D,20250908,000000,27.1,27.1369,27.1,27.12,865,0
+YOKE.US,D,20250909,000000,27.2,27.225,27.2,27.225,13172,0
+YOKE.US,D,20250910,000000,27.23,27.25,27.2299,27.245,1246,0
+YOKE.US,D,20250911,000000,27.4204,27.4395,27.4204,27.4395,980,0
+YOKE.US,D,20250912,000000,27.41,27.41,27.41,27.41,454,0
+YOKE.US,D,20250915,000000,27.46,27.47,27.46,27.47,15069,0
+YOKE.US,D,20250916,000000,27.49,27.52,27.49,27.5028,16271,0
+YOKE.US,D,20250917,000000,27.49,27.53,27.45,27.45,6213,0
+YOKE.US,D,20250918,000000,27.67,27.67,27.5246,27.5833,17360,0
+YOKE.US,D,20250919,000000,27.55,27.67,27.55,27.6303,2685,0
+YOKE.US,D,20250922,000000,27.55,27.6725,27.55,27.6725,198671,0
+YOKE.US,D,20250923,000000,27.58,27.64,27.58,27.6177,2636,0
+YOKE.US,D,20250924,000000,27.47,27.47,27.38,27.4039,17638,0
+YOKE.US,D,20250925,000000,27.22,27.28,27.2,27.28,9419,0
+YOKE.US,D,20250926,000000,27.3,27.395,27.3,27.395,3666,0
+YOKE.US,D,20250929,000000,27.37,27.37,27.33,27.335,5824,0
+YOKE.US,D,20250930,000000,27.3,27.4806,27.3,27.4806,10748,0
+YOKE.US,D,20251001,000000,27.31,27.435,27.31,27.435,1216,0
+YOKE.US,D,20251002,000000,27.35,27.47,27.35,27.46,2166,0
+YOKE.US,D,20251003,000000,27.46,27.46,27.411,27.435,905,0
+YOKE.US,D,20251006,000000,27.4201,27.46,27.4201,27.445,5516,0
+YOKE.US,D,20251007,000000,27.36,27.4,27.32,27.3732,3563,0
+YOKE.US,D,20251008,000000,27.48,27.48,27.41,27.4658,9740,0
+YOKE.US,D,20251009,000000,27.37,27.37,27.31,27.3153,2882,0
+YOKE.US,D,20251010,000000,27.34,27.34,26.8116,26.8116,2762,0
+YOKE.US,D,20251013,000000,27.06,27.0796,27.06,27.06,1103,0
+YOKE.US,D,20251014,000000,27.14,27.24,27.08,27.1284,4324,0
+YOKE.US,D,20251016,000000,27.16,27.17,26.91,26.9103,10382,0
+YOKE.US,D,20251020,000000,27.31,27.31,27.2566,27.2566,7905,0
+YOKE.US,D,20251021,000000,27.27,27.3,27.27,27.2831,19781,0
+YOKE.US,D,20251022,000000,27.12,27.12,27.05,27.0532,4801,0
+YOKE.US,D,20251023,000000,27.14,27.2343,27.14,27.21,1039,0
+YOKE.US,D,20251024,000000,27.39,27.39,27.377,27.377,15166,0
+YOKE.US,D,20251027,000000,27.66,27.69,27.66,27.6716,4069,0
+YOKE.US,D,20251028,000000,27.61,27.61,27.515,27.515,3220,0
+YOKE.US,D,20251029,000000,27.59,27.59,27.53,27.53,964,0
+YOKE.US,D,20251030,000000,27.37,27.37,27.23,27.23,4631,0
+YOKE.US,D,20251031,000000,27.35,27.38,27.3,27.3,4188,0
+YOKE.US,D,20251103,000000,27.06,27.23,27.06,27.23,242,0
+YOKE.US,D,20251104,000000,27.06,27.06,27,27,17908,0
+YOKE.US,D,20251105,000000,27,27.2,27,27.1114,3626,0
+YOKE.US,D,20251106,000000,26.77,26.77,26.6282,26.6282,14196,0
+YOKE.US,D,20251107,000000,26.54,26.8016,26.54,26.8016,40502,0
+YOKE.US,D,20251110,000000,26.96,27.11,26.88,27.105,5811,0
+YOKE.US,D,20251111,000000,27.18,27.2,27.157,27.157,11262,0
+YOKE.US,D,20251112,000000,27.19,27.19,27.146,27.146,3771,0
+YOKE.US,D,20251113,000000,26.99,26.99,26.795,26.795,134,0
+YOKE.US,D,20251114,000000,26.78,26.81,26.77,26.77,725,0
+YOKE.US,D,20251117,000000,26.73,26.7301,26.5869,26.5869,5689,0
+YOKE.US,D,20251118,000000,26.52,26.52,26.453,26.4904,677,0
+YOKE.US,D,20251119,000000,26.54,26.57,26.4988,26.4988,1471,0
+YOKE.US,D,20251120,000000,26.09,26.11,26.09,26.1003,6790,0
+YOKE.US,D,20251121,000000,26.33,26.34,26.325,26.325,18009,0
+YOKE.US,D,20251124,000000,26.45,26.53,26.45,26.5291,881,0
+YOKE.US,D,20251125,000000,26.87,26.87,26.8578,26.8578,4006,0
+YOKE.US,D,20251126,000000,27.13,27.14,27.0788,27.0788,2489,0
+YOKE.US,D,20251201,000000,27.16,27.16,27.0214,27.0214,3298,0
+YOKE.US,D,20251202,000000,27.09,27.09,27.0485,27.0485,3064,0
+YOKE.US,D,20251203,000000,27.18,27.19,27.18,27.18,13698,0
+YOKE.US,D,20251204,000000,27.2104,27.2509,27.2104,27.2509,792,0
+YOKE.US,D,20251205,000000,27.28,27.28,27.2669,27.2669,442,0
+YOKE.US,D,20251208,000000,27.14,27.14,27.1265,27.1265,340,0
+YOKE.US,D,20251209,000000,27.07,27.1,27.05,27.07,7942,0
+YOKE.US,D,20251210,000000,27.29,27.31,27.285,27.285,11720,0
+YOKE.US,D,20251211,000000,27.4399,27.44,27.414,27.44,2488,0
+YOKE.US,D,20251212,000000,27.35,27.35,27.2,27.225,5597,0
+YOKE.US,D,20251215,000000,27.3,27.3,27.27,27.275,4476,0
+YOKE.US,D,20251216,000000,27.14,27.23,27.14,27.1963,2684,0
+YOKE.US,D,20251217,000000,27.305,27.305,26.8248,26.8248,7297,0
+YOKE.US,D,20251218,000000,27.13,27.14,27.13,27.1343,10296,0
+YOKE.US,D,20251219,000000,27.34,27.36,27.3121,27.3121,5846,0
+YOKE.US,D,20251222,000000,27.43,27.5133,27.43,27.5133,3119,0
+YOKE.US,D,20251223,000000,27.58,27.6002,27.58,27.6002,3072,0
+YOKE.US,D,20251224,000000,27.65,27.75,27.65,27.719,19322,0
+YOKE.US,D,20251226,000000,27.64,27.72,27.64,27.68,52645,0
+YOKE.US,D,20251229,000000,27.56,27.58,27.56,27.5734,14738,0
+YOKE.US,D,20251230,000000,27.49,27.51,27.49,27.501,5647,0
+YOKE.US,D,20251231,000000,27.39,27.39,27.18,27.18,1612,0
+YOKE.US,D,20260102,000000,27.41,27.47,27.37,27.4281,9413,0
+YOKE.US,D,20260105,000000,27.64,27.7055,27.64,27.7055,5909,0
+YOKE.US,D,20260106,000000,28.005,28.06,28.005,28.03,1261,0
+YOKE.US,D,20260108,000000,27.76,27.7602,27.7499,27.7602,1015,0
+YOKE.US,D,20260109,000000,27.93,28.14,27.93,28.13,3884,0
+YOKE.US,D,20260112,000000,28.16,28.255,28.16,28.255,185,0
+YOKE.US,D,20260113,000000,28.32,28.4,28.31,28.3553,20524,0
+YOKE.US,D,20260114,000000,28.18,28.25,28.17,28.25,4077,0
+YOKE.US,D,20260115,000000,28.34,28.37,28.34,28.34,12886,0
+YOKE.US,D,20260116,000000,28.33,28.36,28.33,28.3498,4724,0
+YOKE.US,D,20260120,000000,28.03,28.03,27.87,27.8754,8686,0
+YOKE.US,D,20260121,000000,28.2438,28.27,28.22,28.22,3971,0
+YOKE.US,D,20260122,000000,28.13,28.215,28.13,28.215,2297,0
+YOKE.US,D,20260123,000000,28.22,28.26,28.22,28.2538,4950,0
+YOKE.US,D,20260126,000000,28.38,28.4,28.365,28.365,10025,0
+YOKE.US,D,20260127,000000,28.53,28.56,28.51,28.5251,2064,0
+YOKE.US,D,20260128,000000,28.53,28.57,28.53,28.5388,732,0
+YOKE.US,D,20260129,000000,28.5,28.6662,28.48,28.6662,749,0
+YOKE.US,D,20260130,000000,28.61,28.61,28.36,28.4508,1613,0
+YOKE.US,D,20260202,000000,28.68,28.71,28.68,28.7001,11344,0
+YOKE.US,D,20260203,000000,28.65,28.6837,28.65,28.6837,31648,0
+YOKE.US,D,20260204,000000,28.39,28.45,28.3625,28.3625,2396,0
+YOKE.US,D,20260205,000000,28.1,28.1626,28.1,28.1626,1328,0
+YOKE.US,D,20260206,000000,28.83,28.88,28.82,28.88,2338,0
+YOKE.US,D,20260209,000000,29.05,29.07,29,29.0267,5364,0
+YOKE.US,D,20260210,000000,28.85,28.86,28.795,28.795,51466,0
+YOKE.US,D,20260211,000000,28.96,28.96,28.955,28.955,49499,0
+YOKE.US,D,20260212,000000,28.92,28.92,28.645,28.645,18333,0
+YOKE.US,D,20260213,000000,28.56,28.97,28.56,28.8472,13141,0
+YOKE.US,D,20260217,000000,28.74,28.972,28.74,28.8977,806,0
+YOKE.US,D,20260218,000000,29.12,29.1273,29.12,29.1273,1028,0
diff --git a/daily/us/nasdaq etfs/zap.us.txt b/daily/us/nasdaq etfs/zap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..707ba7e90c254cc90a2c034dbb558d627cb2ceea
--- /dev/null
+++ b/daily/us/nasdaq etfs/zap.us.txt	
@@ -0,0 +1,289 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZAP.US,D,20241223,000000,24.41,24.4965,24.205,24.4965,1151107,0
+ZAP.US,D,20241224,000000,24.56,24.665,24.56,24.665,390,0
+ZAP.US,D,20241226,000000,24.63,24.6874,24.56,24.6141,75703,0
+ZAP.US,D,20241227,000000,24.47,24.47,24.33,24.46,1254,0
+ZAP.US,D,20241230,000000,24.2,24.41,24.15,24.3828,100455,0
+ZAP.US,D,20241231,000000,24.48,24.5,24.23,24.3138,4808,0
+ZAP.US,D,20250102,000000,24.6,24.62,24.5,24.53,10846,0
+ZAP.US,D,20250103,000000,24.7095,24.94,24.7095,24.8642,6278,0
+ZAP.US,D,20250106,000000,25.05,25.05,24.72,24.76,41150,0
+ZAP.US,D,20250107,000000,24.89,24.9,24.6072,24.65,480697,0
+ZAP.US,D,20250108,000000,24.65,24.65,24.32,24.63,24116,0
+ZAP.US,D,20250110,000000,24.7,24.7,24.327,24.41,7002,0
+ZAP.US,D,20250113,000000,24.38,24.38,24,24.2319,37099,0
+ZAP.US,D,20250114,000000,24.445,24.5499,24.4132,24.521,255462,0
+ZAP.US,D,20250115,000000,24.76,25.04,24.76,24.8373,255612,0
+ZAP.US,D,20250116,000000,25.0202,25.45,24.99,25.43,248523,0
+ZAP.US,D,20250117,000000,25.51,25.6,25.4467,25.4775,89010,0
+ZAP.US,D,20250121,000000,25.89,26.1,25.85,26.05,327140,0
+ZAP.US,D,20250122,000000,26.23,26.23,25.73,25.73,90998,0
+ZAP.US,D,20250123,000000,25.84,26.05,25.73,25.86,73253,0
+ZAP.US,D,20250124,000000,25.93,26.0438,25.855,25.95,75161,0
+ZAP.US,D,20250127,000000,25.05,25.1,24.3597,24.67,57199,0
+ZAP.US,D,20250128,000000,24.83,24.83,24.22,24.49,813973,0
+ZAP.US,D,20250129,000000,24.56,24.8,24.49,24.61,187676,0
+ZAP.US,D,20250130,000000,24.9,25.24,24.9,25.2053,19914,0
+ZAP.US,D,20250131,000000,25.21,25.26,25,25.05,146892,0
+ZAP.US,D,20250203,000000,24.71,25.152,24.5046,25.1,21108,0
+ZAP.US,D,20250204,000000,25,25,24.6707,24.9,32145,0
+ZAP.US,D,20250205,000000,25.19,25.31,25.04,25.08,21627,0
+ZAP.US,D,20250206,000000,25.08,25.16,24.995,25.14,14773,0
+ZAP.US,D,20250207,000000,25.33,25.3443,25.1135,25.13,5280,0
+ZAP.US,D,20250210,000000,25.25,25.33,25.15,25.33,17804,0
+ZAP.US,D,20250211,000000,25.24,25.3372,25.06,25.3372,17457,0
+ZAP.US,D,20250212,000000,25.07,25.275,24.87,25.15,37259,0
+ZAP.US,D,20250213,000000,25.36,25.36,25.17,25.28,8538,0
+ZAP.US,D,20250214,000000,25.4075,25.48,25.17,25.17,9666,0
+ZAP.US,D,20250218,000000,25.38,25.49,25.25,25.49,15839,0
+ZAP.US,D,20250219,000000,25.54,26,25.38,25.5211,46953,0
+ZAP.US,D,20250220,000000,25.61,25.61,25.37,25.47,25861,0
+ZAP.US,D,20250221,000000,25.3234,25.4391,25.15,25.235,3233,0
+ZAP.US,D,20250224,000000,25.38,25.38,25.01,25.02,123474,0
+ZAP.US,D,20250225,000000,25.06,25.15,24.75,25.135,32963,0
+ZAP.US,D,20250226,000000,25.32,25.51,25.22,25.2802,7866,0
+ZAP.US,D,20250227,000000,25.14,25.38,24.6903,24.6903,21886,0
+ZAP.US,D,20250228,000000,24.83,25.0299,24.7472,25.0299,10711,0
+ZAP.US,D,20250303,000000,25.11,25.11,24.68,24.8169,7477,0
+ZAP.US,D,20250304,000000,24.74,24.77,24.44,24.4657,12016,0
+ZAP.US,D,20250305,000000,24.37,24.45,24.22,24.3767,20056,0
+ZAP.US,D,20250306,000000,24.14,24.14,23.6746,23.79,56360,0
+ZAP.US,D,20250307,000000,23.87,24.135,23.81,24.1114,18373,0
+ZAP.US,D,20250310,000000,23.94,24.17,23.89,24.05,7366,0
+ZAP.US,D,20250311,000000,24.14,24.22,23.9852,24.07,42533,0
+ZAP.US,D,20250312,000000,24.19,24.35,24.07,24.1,32828,0
+ZAP.US,D,20250313,000000,24.12,24.18,24.01,24.14,22416,0
+ZAP.US,D,20250314,000000,24.2,24.67,24.2,24.6509,7985,0
+ZAP.US,D,20250317,000000,24.61,24.938,24.61,24.8228,15667,0
+ZAP.US,D,20250318,000000,24.58,24.6,24.58,24.6,23362,0
+ZAP.US,D,20250319,000000,24.61,24.8,24.6,24.75,29482,0
+ZAP.US,D,20250320,000000,24.7,24.91,24.7,24.86,20537,0
+ZAP.US,D,20250321,000000,24.62,24.71,24.57,24.64,3034,0
+ZAP.US,D,20250324,000000,24.95,25.02,24.78,24.78,17653,0
+ZAP.US,D,20250325,000000,24.6,24.6,24.4067,24.44,1820,0
+ZAP.US,D,20250326,000000,24.42,24.4912,24.351,24.4069,44215,0
+ZAP.US,D,20250327,000000,24.4,24.502,24.2633,24.36,7354,0
+ZAP.US,D,20250328,000000,24.4,24.5242,24.37,24.42,4899,0
+ZAP.US,D,20250331,000000,24.26,24.63,24.26,24.63,5033,0
+ZAP.US,D,20250401,000000,24.62,24.75,24.54,24.75,30738,0
+ZAP.US,D,20250402,000000,24.6,24.97,24.6,24.97,2534,0
+ZAP.US,D,20250403,000000,24.45,24.66,24.35,24.35,24120,0
+ZAP.US,D,20250404,000000,24.08,24.08,22.94,23.03,12621,0
+ZAP.US,D,20250407,000000,22.2915,23.06,22.16,22.77,24843,0
+ZAP.US,D,20250408,000000,23.39,23.39,22.6261,22.7,10795,0
+ZAP.US,D,20250409,000000,22.46,23.78,22.2,23.73,16395,0
+ZAP.US,D,20250410,000000,23.6603,23.7,23.23,23.55,4896,0
+ZAP.US,D,20250411,000000,23.39,23.96,23.39,23.92,8673,0
+ZAP.US,D,20250414,000000,24.2256,24.3361,24.128,24.29,29892,0
+ZAP.US,D,20250415,000000,24.42,24.435,24.32,24.32,9786,0
+ZAP.US,D,20250416,000000,24.31,24.395,24.01,24.0745,3173,0
+ZAP.US,D,20250417,000000,24.1,24.5299,24.1,24.21,4738,0
+ZAP.US,D,20250421,000000,24.14,24.14,23.4,23.61,27104,0
+ZAP.US,D,20250422,000000,24.04,24.27,24.04,24.27,8817,0
+ZAP.US,D,20250423,000000,24.57,24.72,24.2567,24.35,16048,0
+ZAP.US,D,20250424,000000,24.45,24.7439,24.28,24.59,18148,0
+ZAP.US,D,20250425,000000,24.59,24.63,24.5301,24.63,3822,0
+ZAP.US,D,20250428,000000,24.68,24.75,24.58,24.75,85319,0
+ZAP.US,D,20250429,000000,24.73,24.9058,24.73,24.89,36338,0
+ZAP.US,D,20250430,000000,24.73,24.8409,24.58,24.8409,2453,0
+ZAP.US,D,20250501,000000,25.171,25.22,24.93,24.94,1845,0
+ZAP.US,D,20250502,000000,25.15,25.1849,25.13,25.13,2303,0
+ZAP.US,D,20250505,000000,24.96,25.32,24.93,25.32,35963,0
+ZAP.US,D,20250506,000000,25.05,25.47,25.05,25.39,18478,0
+ZAP.US,D,20250507,000000,25.37,25.53,25.32,25.39,4004,0
+ZAP.US,D,20250508,000000,25.56,25.56,25.26,25.26,17015,0
+ZAP.US,D,20250509,000000,25.31,25.35,25.24,25.27,5418,0
+ZAP.US,D,20250512,000000,25.41,25.57,25.24,25.3,56785,0
+ZAP.US,D,20250513,000000,25.39,25.54,25.301,25.39,8178,0
+ZAP.US,D,20250514,000000,25.4,25.4,25.07,25.36,21669,0
+ZAP.US,D,20250515,000000,25.5776,25.75,25.53,25.7095,18912,0
+ZAP.US,D,20250516,000000,25.811,26.12,25.79,26.12,37757,0
+ZAP.US,D,20250519,000000,25.82,26.2,25.82,26.15,22164,0
+ZAP.US,D,20250520,000000,26.22,26.34,26.22,26.28,22701,0
+ZAP.US,D,20250521,000000,26.19,26.19,25.741,25.81,28154,0
+ZAP.US,D,20250522,000000,25.74,25.74,25.23,25.58,13172,0
+ZAP.US,D,20250523,000000,25.7,25.88,25.51,25.81,11899,0
+ZAP.US,D,20250527,000000,26.13,26.2,25.96,26.19,29278,0
+ZAP.US,D,20250528,000000,26.21,26.21,25.81,25.85,34878,0
+ZAP.US,D,20250529,000000,25.869,25.959,25.849,25.89,3340,0
+ZAP.US,D,20250530,000000,25.96,26.11,25.86,26.11,17769,0
+ZAP.US,D,20250602,000000,25.95,26.139,25.94,26.1234,4464,0
+ZAP.US,D,20250603,000000,26.49,26.49,26.17,26.3304,22002,0
+ZAP.US,D,20250604,000000,26.37,26.37,26.03,26.03,36345,0
+ZAP.US,D,20250605,000000,26.2,26.2,25.94,25.97,50712,0
+ZAP.US,D,20250606,000000,26.04,26.16,25.9575,26.12,13850,0
+ZAP.US,D,20250609,000000,26.19,26.19,25.9905,26,21512,0
+ZAP.US,D,20250610,000000,26.1,26.1,25.8399,25.99,11559,0
+ZAP.US,D,20250611,000000,26.0309,26.15,26,26.09,30050,0
+ZAP.US,D,20250612,000000,26.07,26.43,26.07,26.43,15084,0
+ZAP.US,D,20250613,000000,26.3,26.335,26.15,26.22,16602,0
+ZAP.US,D,20250616,000000,26.44,26.4927,26.15,26.26,54937,0
+ZAP.US,D,20250617,000000,26.26,26.36,26.01,26.03,8796,0
+ZAP.US,D,20250618,000000,26.01,26.2126,26.01,26.11,9984,0
+ZAP.US,D,20250620,000000,26.27,26.3753,26.14,26.2,9941,0
+ZAP.US,D,20250623,000000,26.4,26.53,26.24,26.53,34893,0
+ZAP.US,D,20250624,000000,26.69,26.8092,26.63,26.74,35769,0
+ZAP.US,D,20250625,000000,26.78,26.78,26.37,26.43,26496,0
+ZAP.US,D,20250626,000000,26.56,26.7,26.5435,26.63,22752,0
+ZAP.US,D,20250627,000000,26.77,26.96,26.6701,26.79,36443,0
+ZAP.US,D,20250630,000000,26.81,26.99,26.53,26.93,42708,0
+ZAP.US,D,20250701,000000,26.82,26.89,26.68,26.89,16974,0
+ZAP.US,D,20250702,000000,26.84,26.87,26.58,26.66,25370,0
+ZAP.US,D,20250703,000000,26.65,26.9032,26.63,26.87,33725,0
+ZAP.US,D,20250707,000000,26.96,26.96,26.66,26.82,42477,0
+ZAP.US,D,20250708,000000,26.75,26.75,26.3252,26.59,12942,0
+ZAP.US,D,20250709,000000,26.64,26.88,26.5728,26.8477,33432,0
+ZAP.US,D,20250710,000000,26.64,27.03,26.64,26.91,52803,0
+ZAP.US,D,20250711,000000,26.83,26.985,26.7322,26.92,12090,0
+ZAP.US,D,20250714,000000,26.87,27.1,26.8,27.1,353260,0
+ZAP.US,D,20250715,000000,27.13,27.13,26.77,26.83,80849,0
+ZAP.US,D,20250716,000000,26.87,26.87,26.5002,26.8397,46666,0
+ZAP.US,D,20250717,000000,26.82,27.11,26.82,27.0644,37384,0
+ZAP.US,D,20250718,000000,27.22,27.61,27.22,27.5216,165282,0
+ZAP.US,D,20250721,000000,27.69,27.7096,27.48,27.49,63447,0
+ZAP.US,D,20250722,000000,27.48,27.77,27.47,27.7493,261433,0
+ZAP.US,D,20250723,000000,28.07,28.1696,27.76,27.81,347821,0
+ZAP.US,D,20250724,000000,28.02,28.02,27.845,27.91,111252,0
+ZAP.US,D,20250725,000000,27.98,28.12,27.9586,28.12,66223,0
+ZAP.US,D,20250728,000000,28.2,28.2,27.75,27.78,116275,0
+ZAP.US,D,20250729,000000,27.78,27.98,27.78,27.9,75394,0
+ZAP.US,D,20250730,000000,28.17,28.5158,28.139,28.246,63420,0
+ZAP.US,D,20250731,000000,28.3,28.53,28.27,28.46,245109,0
+ZAP.US,D,20250801,000000,28.15,28.5568,27.89,28.32,65539,0
+ZAP.US,D,20250804,000000,28.39,28.76,28.39,28.7132,96736,0
+ZAP.US,D,20250805,000000,28.71,28.76,28.34,28.3997,218363,0
+ZAP.US,D,20250806,000000,28.53,28.53,28.18,28.2522,27582,0
+ZAP.US,D,20250807,000000,28.22,28.48,28.22,28.356,47858,0
+ZAP.US,D,20250808,000000,28.47,28.54,28.11,28.2168,36908,0
+ZAP.US,D,20250811,000000,28.38,28.44,28.044,28.16,71364,0
+ZAP.US,D,20250812,000000,28.3,28.445,28.1201,28.4016,63307,0
+ZAP.US,D,20250813,000000,28.55,28.56,28.135,28.48,1067701,0
+ZAP.US,D,20250814,000000,28.43,28.43,28.22,28.27,55855,0
+ZAP.US,D,20250815,000000,28.28,28.28,27.96,28.09,30519,0
+ZAP.US,D,20250818,000000,28.17,28.19,27.97,28.0088,57082,0
+ZAP.US,D,20250819,000000,28.06,28.11,27.95,28.11,113071,0
+ZAP.US,D,20250820,000000,28.04,28.2,27.96,28.1,445007,0
+ZAP.US,D,20250821,000000,28.12,28.195,27.88,27.941,63473,0
+ZAP.US,D,20250822,000000,28.1493,28.3099,28.1024,28.1912,21122,0
+ZAP.US,D,20250825,000000,28.17,28.18,27.9,27.93,72391,0
+ZAP.US,D,20250826,000000,28.03,28.19,27.9657,28.1406,47802,0
+ZAP.US,D,20250827,000000,28.19,28.23,28.06,28.18,62871,0
+ZAP.US,D,20250828,000000,28.16,28.28,28.12,28.12,61112,0
+ZAP.US,D,20250829,000000,28.1,28.1,27.78,27.831,64225,0
+ZAP.US,D,20250902,000000,27.64,27.66,27.3201,27.66,63700,0
+ZAP.US,D,20250903,000000,27.59,27.68,27.51,27.6406,36944,0
+ZAP.US,D,20250904,000000,27.75,27.86,27.605,27.7503,115816,0
+ZAP.US,D,20250905,000000,27.95,27.95,27.38,27.6769,82661,0
+ZAP.US,D,20250908,000000,27.79,27.87,27.43,27.5,41116,0
+ZAP.US,D,20250909,000000,27.57,27.67,27.425,27.65,32976,0
+ZAP.US,D,20250910,000000,27.92,28.2722,27.92,28.25,36453,0
+ZAP.US,D,20250911,000000,28.19,28.4595,28.19,28.44,71509,0
+ZAP.US,D,20250912,000000,28.31,28.57,28.31,28.46,30013,0
+ZAP.US,D,20250915,000000,28.57,28.84,28.57,28.6281,225737,0
+ZAP.US,D,20250916,000000,28.61,28.66,28.2164,28.2628,171029,0
+ZAP.US,D,20250917,000000,28.37,28.499,28.25,28.36,66628,0
+ZAP.US,D,20250918,000000,28.4,28.745,28.22,28.5404,152912,0
+ZAP.US,D,20250919,000000,28.65,28.88,28.55,28.8031,33130,0
+ZAP.US,D,20250922,000000,28.76,29.12,28.65,29.0829,84885,0
+ZAP.US,D,20250923,000000,29.03,29.06,28.8335,28.945,43785,0
+ZAP.US,D,20250924,000000,28.97,29.05,28.84,29.02,36300,0
+ZAP.US,D,20250925,000000,28.9,28.9,28.69,28.69,118527,0
+ZAP.US,D,20250926,000000,28.77,29.2,28.77,29.135,60339,0
+ZAP.US,D,20250929,000000,29.24,29.32,29.04,29.28,156972,0
+ZAP.US,D,20250930,000000,29.25,29.53,29.18,29.52,35634,0
+ZAP.US,D,20251001,000000,29.5,29.93,29.45,29.8235,101394,0
+ZAP.US,D,20251002,000000,29.83,29.84,29.5083,29.76,49856,0
+ZAP.US,D,20251003,000000,29.82,30.21,29.78,29.8929,108270,0
+ZAP.US,D,20251006,000000,30.23,30.23,29.91,30.1237,42625,0
+ZAP.US,D,20251007,000000,30.26,30.3392,29.92,30.0073,50762,0
+ZAP.US,D,20251008,000000,30.17,30.345,29.98,30.345,214886,0
+ZAP.US,D,20251009,000000,30.5,30.52,30.161,30.28,112815,0
+ZAP.US,D,20251010,000000,30.31,30.5357,29.86,29.8756,63298,0
+ZAP.US,D,20251013,000000,30.14,30.7288,29.91,30.54,112421,0
+ZAP.US,D,20251014,000000,30.46,30.9399,30.2767,30.85,77267,0
+ZAP.US,D,20251015,000000,31.12,31.44,30.8938,31.25,208624,0
+ZAP.US,D,20251016,000000,31.44,31.52,30.86,30.9,109300,0
+ZAP.US,D,20251017,000000,30.93,30.95,30.5058,30.74,104046,0
+ZAP.US,D,20251020,000000,30.99,31.065,30.69,30.76,71747,0
+ZAP.US,D,20251021,000000,30.73,30.82,30.25,30.38,84068,0
+ZAP.US,D,20251022,000000,30.35,30.47,29.511,30.01,107733,0
+ZAP.US,D,20251023,000000,30.11,30.4,29.97,30.27,58304,0
+ZAP.US,D,20251024,000000,30.52,30.8699,30.52,30.77,56797,0
+ZAP.US,D,20251027,000000,30.82,30.88,30.48,30.88,129738,0
+ZAP.US,D,20251028,000000,30.82,30.87,30.25,30.63,92211,0
+ZAP.US,D,20251029,000000,30.55,31.03,30.55,30.84,52546,0
+ZAP.US,D,20251030,000000,30.78,31.135,30.64,30.73,80672,0
+ZAP.US,D,20251031,000000,30.78,30.93,30.38,30.65,270479,0
+ZAP.US,D,20251103,000000,30.73,31.16,30.34,30.71,273378,0
+ZAP.US,D,20251104,000000,30.53,30.53,30.27,30.37,123691,0
+ZAP.US,D,20251105,000000,30.47,30.74,30.4152,30.5681,74716,0
+ZAP.US,D,20251106,000000,30.565,30.68,30.32,30.3586,77288,0
+ZAP.US,D,20251107,000000,30.2,30.65,30.1109,30.65,69703,0
+ZAP.US,D,20251110,000000,30.89,30.94,30.49,30.76,137576,0
+ZAP.US,D,20251111,000000,30.74,30.78,30.447,30.5775,107906,0
+ZAP.US,D,20251112,000000,30.6,30.75,30.46,30.6231,246716,0
+ZAP.US,D,20251113,000000,30.6,30.6,29.935,29.9472,101700,0
+ZAP.US,D,20251114,000000,29.81,30.2399,29.71,30.0181,502499,0
+ZAP.US,D,20251117,000000,30.12,30.286,29.96,30.091,351355,0
+ZAP.US,D,20251118,000000,30.14,30.2835,29.99,30.0858,66983,0
+ZAP.US,D,20251119,000000,30.05,30.168,29.795,29.85,192641,0
+ZAP.US,D,20251120,000000,30.31,30.36,29.2164,29.49,141711,0
+ZAP.US,D,20251121,000000,29.58,29.6659,29.251913,29.6,76363,0
+ZAP.US,D,20251124,000000,29.7,29.97,29.46,29.91,207832,0
+ZAP.US,D,20251125,000000,29.97,30.125,29.67,29.91,147216,0
+ZAP.US,D,20251126,000000,30.14,30.4728,30.1,30.35,137444,0
+ZAP.US,D,20251128,000000,30.48,30.63,30.4,30.63,34609,0
+ZAP.US,D,20251201,000000,30.48,30.51,29.89,29.94,154747,0
+ZAP.US,D,20251202,000000,30.12,30.14,29.73,29.74,84854,0
+ZAP.US,D,20251203,000000,29.68,29.82,29.585,29.71,86460,0
+ZAP.US,D,20251204,000000,29.68,29.969,29.63,29.88,64583,0
+ZAP.US,D,20251205,000000,29.92,29.92,29.61,29.6325,212365,0
+ZAP.US,D,20251208,000000,29.8,29.8,29.34,29.41,78149,0
+ZAP.US,D,20251209,000000,29.39,29.6323,29.3,29.3,69130,0
+ZAP.US,D,20251210,000000,29.4,29.45,29.11,29.4,157693,0
+ZAP.US,D,20251211,000000,29.4,29.69,29.29,29.69,89844,0
+ZAP.US,D,20251212,000000,29.6,29.746666,29.18,29.31,92771,0
+ZAP.US,D,20251215,000000,29.45,29.565,29.3,29.49,64894,0
+ZAP.US,D,20251216,000000,29.36,29.5132,29.13,29.29,124862,0
+ZAP.US,D,20251217,000000,29.37,29.38,28.89,28.99,108105,0
+ZAP.US,D,20251218,000000,29.28,29.395,29.16,29.3,149361,0
+ZAP.US,D,20251219,000000,29.25,29.4235,29.04,29.13,108427,0
+ZAP.US,D,20251222,000000,29.11,29.3,28.99,29.25,104367,0
+ZAP.US,D,20251223,000000,29.24,29.44,29.2341,29.38,175049,0
+ZAP.US,D,20251224,000000,29.35,29.47,29.3099,29.46,40633,0
+ZAP.US,D,20251226,000000,29.47,29.47,29.3399,29.46,43100,0
+ZAP.US,D,20251229,000000,29.39,29.53,29.32,29.41,63215,0
+ZAP.US,D,20251230,000000,29.32,29.34,29.22,29.23,77658,0
+ZAP.US,D,20251231,000000,29.3,29.36,29.03,29.06,261548,0
+ZAP.US,D,20260102,000000,29.24,29.71,29.12,29.62,158873,0
+ZAP.US,D,20260105,000000,29.72,29.75,29.16,29.49,189023,0
+ZAP.US,D,20260106,000000,29.5,29.75,29.3601,29.75,117816,0
+ZAP.US,D,20260107,000000,29.83,29.83,29.09,29.21,254353,0
+ZAP.US,D,20260108,000000,29.27,29.43,29.16,29.23,284189,0
+ZAP.US,D,20260109,000000,29.59,29.77,29.555,29.645,257487,0
+ZAP.US,D,20260112,000000,29.58,29.8,29.49,29.76,122254,0
+ZAP.US,D,20260113,000000,29.76,30.005,29.6901,29.96,78978,0
+ZAP.US,D,20260114,000000,29.94,30.15,29.85,30.08,146568,0
+ZAP.US,D,20260115,000000,30.36,30.67,30.34,30.52,177616,0
+ZAP.US,D,20260116,000000,30.49,30.695,30.3,30.63,221888,0
+ZAP.US,D,20260120,000000,30.41,30.5999,30.26,30.37,246907,0
+ZAP.US,D,20260121,000000,30.65,30.65,30.2,30.59,92632,0
+ZAP.US,D,20260122,000000,30.77,30.78,30.2432,30.39,121064,0
+ZAP.US,D,20260123,000000,30.42,30.44,30.086,30.27,60429,0
+ZAP.US,D,20260126,000000,30.35,30.55,30.3,30.53,281880,0
+ZAP.US,D,20260127,000000,30.42,30.835,30.25,30.78,91982,0
+ZAP.US,D,20260128,000000,30.88,31.0169,30.8075,30.95,130874,0
+ZAP.US,D,20260129,000000,31.07,31.23,30.7001,30.93,182155,0
+ZAP.US,D,20260130,000000,30.8,31.4266,30.39,30.74,77488,0
+ZAP.US,D,20260202,000000,30.75,30.8,30.3768,30.51,132148,0
+ZAP.US,D,20260203,000000,30.55,31.08,30.55,31.03,182327,0
+ZAP.US,D,20260204,000000,31.2,31.22,30.425,30.59,105999,0
+ZAP.US,D,20260205,000000,30.6,30.6191,30.3601,30.55,217519,0
+ZAP.US,D,20260206,000000,31.11,31.14,30.72,30.97,119187,0
+ZAP.US,D,20260209,000000,31.01,31.21,30.86,31.21,136163,0
+ZAP.US,D,20260210,000000,31.35,31.6899,31.18,31.49,101520,0
+ZAP.US,D,20260211,000000,31.81,31.94,31.49,31.94,183397,0
+ZAP.US,D,20260212,000000,32.1,32.465,32.04,32.09,235556,0
+ZAP.US,D,20260213,000000,32.15,32.84,32.01,32.76,107354,0
+ZAP.US,D,20260217,000000,32.91,32.98,32.69,32.79,104072,0
+ZAP.US,D,20260218,000000,32.9,32.91,32.2073,32.57,85212,0
diff --git a/daily/us/nyse stocks/1/abr_e.us.txt b/daily/us/nyse stocks/1/abr_e.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0cb754cc6f3723359aac8443fb68bc8f92aca281
--- /dev/null
+++ b/daily/us/nyse stocks/1/abr_e.us.txt	
@@ -0,0 +1,1129 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABR_E.US,D,20210817,000000,24.95,25,24.875,24.92,150296,0
+ABR_E.US,D,20210818,000000,24.94,24.97,24.87,24.95,115457,0
+ABR_E.US,D,20210819,000000,24.94,24.95,24.75,24.76,65986,0
+ABR_E.US,D,20210820,000000,24.9,24.9295,24.8,24.9,107298,0
+ABR_E.US,D,20210823,000000,24.99,24.99,24.93,24.97,74231,0
+ABR_E.US,D,20210824,000000,25.03,25.09,24.88,24.92,321669,0
+ABR_E.US,D,20210825,000000,24.95,24.98,24.82,24.96,217801,0
+ABR_E.US,D,20210826,000000,24.99,25.14,24.97,25.11,88850,0
+ABR_E.US,D,20210827,000000,25.096,25.14,25.05,25.14,36493,0
+ABR_E.US,D,20210830,000000,25.12,25.28,25.06,25.14,203900,0
+ABR_E.US,D,20210831,000000,25.2,25.32,25.16,25.21,500196,0
+ABR_E.US,D,20210901,000000,25.24,25.24,25.17,25.17,49124,0
+ABR_E.US,D,20210902,000000,25.24,25.24,25.18,25.2,50303,0
+ABR_E.US,D,20210903,000000,25.1955,25.24,25.1955,25.24,14874,0
+ABR_E.US,D,20210907,000000,25.24,25.27,25.21,25.25,25051,0
+ABR_E.US,D,20210908,000000,25.25,25.35,25.2,25.35,32714,0
+ABR_E.US,D,20210909,000000,25.265,25.35,25.23,25.28,25045,0
+ABR_E.US,D,20210910,000000,25.28,25.65,25.28,25.6,120332,0
+ABR_E.US,D,20210913,000000,25.52,25.56,25.24,25.27,27188,0
+ABR_E.US,D,20210914,000000,25.36,25.4,25.26,25.3,24226,0
+ABR_E.US,D,20210915,000000,25.305,25.39,25.22,25.27,15288,0
+ABR_E.US,D,20210916,000000,25.29,25.4,25.23,25.36,25180,0
+ABR_E.US,D,20210917,000000,25.35,25.3897,25.315,25.38,3658,0
+ABR_E.US,D,20210920,000000,25.28,25.38,25.2,25.2,6786,0
+ABR_E.US,D,20210921,000000,25.3,25.33,25.26,25.32,6717,0
+ABR_E.US,D,20210922,000000,25.27,25.37,25.25,25.367,9359,0
+ABR_E.US,D,20210923,000000,25.39,25.5,25.385,25.4,21940,0
+ABR_E.US,D,20210924,000000,25.3774,25.46,25.3704,25.42,9397,0
+ABR_E.US,D,20210927,000000,25.51,25.51,25.42,25.42,3916,0
+ABR_E.US,D,20210928,000000,25.37,25.37,25.2324,25.2324,15335,0
+ABR_E.US,D,20210929,000000,25.26,25.51,25.25,25.45,13304,0
+ABR_E.US,D,20210930,000000,25.4878,25.51,25.28,25.5,18351,0
+ABR_E.US,D,20211001,000000,25.5899,25.5899,25.38,25.425,5902,0
+ABR_E.US,D,20211004,000000,25.436,25.47,25.3,25.3,4418,0
+ABR_E.US,D,20211005,000000,25.331,25.331,25.12,25.19,30343,0
+ABR_E.US,D,20211006,000000,25.15,25.34,25.1,25.28,11302,0
+ABR_E.US,D,20211007,000000,25.21,25.32,25.16,25.16,6808,0
+ABR_E.US,D,20211008,000000,25.29,25.29,25.1572,25.16,16462,0
+ABR_E.US,D,20211011,000000,25.29,25.37,25.24,25.24,17016,0
+ABR_E.US,D,20211012,000000,25.3,25.36,25.2501,25.28,11959,0
+ABR_E.US,D,20211013,000000,25.29,25.49,25.29,25.4,12089,0
+ABR_E.US,D,20211014,000000,25.21,25.21,25.04,25.13,41284,0
+ABR_E.US,D,20211015,000000,25.1214,25.165,25.0799,25.14,13552,0
+ABR_E.US,D,20211018,000000,25.13,25.18,25.07,25.17,10024,0
+ABR_E.US,D,20211019,000000,25.12,25.15,25.02,25.12,25311,0
+ABR_E.US,D,20211020,000000,25.0101,25.2,25.0101,25.12,23658,0
+ABR_E.US,D,20211021,000000,25.05,25.2,25.05,25.19,15960,0
+ABR_E.US,D,20211022,000000,25.15,25.15,25.06,25.15,14088,0
+ABR_E.US,D,20211025,000000,25.15,25.19,25.08,25.14,9743,0
+ABR_E.US,D,20211026,000000,25.14,25.1899,25.1,25.1,15417,0
+ABR_E.US,D,20211027,000000,25.1364,25.14,25.05,25.05,13748,0
+ABR_E.US,D,20211028,000000,25.145,25.185,25.11,25.175,8757,0
+ABR_E.US,D,20211029,000000,25.105,25.67,25.105,25.67,86027,0
+ABR_E.US,D,20211101,000000,25.63,25.68,25.425,25.68,37542,0
+ABR_E.US,D,20211102,000000,25.5,25.64,25.45,25.64,19372,0
+ABR_E.US,D,20211103,000000,25.69,25.69,25.5024,25.64,6030,0
+ABR_E.US,D,20211104,000000,25.64,25.69,25.6,25.69,9131,0
+ABR_E.US,D,20211105,000000,25.6319,25.68,25.55,25.66,4176,0
+ABR_E.US,D,20211108,000000,25.6477,25.67,25.62,25.63,8976,0
+ABR_E.US,D,20211109,000000,25.69,25.69,25.3557,25.5,13615,0
+ABR_E.US,D,20211110,000000,25.49,25.5,25.4,25.44,10143,0
+ABR_E.US,D,20211111,000000,25.42,25.43,25.28,25.43,7368,0
+ABR_E.US,D,20211112,000000,25.33,25.4116,25.32,25.4116,2181,0
+ABR_E.US,D,20211115,000000,25.37,25.37,25.2548,25.31,3696,0
+ABR_E.US,D,20211116,000000,25.26,25.35,25.2,25.35,13533,0
+ABR_E.US,D,20211117,000000,25.285,25.3699,25.26,25.27,2905,0
+ABR_E.US,D,20211118,000000,25.295,25.3325,25.22,25.24,5899,0
+ABR_E.US,D,20211119,000000,25.36,25.36,25.11,25.1797,9014,0
+ABR_E.US,D,20211122,000000,25.18,25.24,25.06,25.06,14986,0
+ABR_E.US,D,20211123,000000,25.06,25.28,25.02,25.18,7776,0
+ABR_E.US,D,20211124,000000,25.2231,25.43,25.12,25.38,23945,0
+ABR_E.US,D,20211129,000000,25.26,25.27,25.14,25.14,39662,0
+ABR_E.US,D,20211130,000000,25,25.18,24.81,24.81,27528,0
+ABR_E.US,D,20211201,000000,24.86,25.15,24.86,25.07,12023,0
+ABR_E.US,D,20211202,000000,25.0928,25.16,25.075,25.1313,8417,0
+ABR_E.US,D,20211203,000000,25.0204,25.0204,24.9665,24.9877,936,0
+ABR_E.US,D,20211206,000000,25.06,25.2,25.06,25.1999,2189,0
+ABR_E.US,D,20211207,000000,25.15,25.16,25.06,25.1505,5257,0
+ABR_E.US,D,20211208,000000,25.16,25.24,25.1006,25.21,2978,0
+ABR_E.US,D,20211209,000000,25.2,25.2,25.15,25.15,1913,0
+ABR_E.US,D,20211210,000000,25.15,25.24,25.138,25.207,5334,0
+ABR_E.US,D,20211213,000000,25.08,25.15,25.08,25.15,1687,0
+ABR_E.US,D,20211214,000000,25.24,25.24,24.98,25.0609,6945,0
+ABR_E.US,D,20211215,000000,24.94,25.075,24.94,25.02,8272,0
+ABR_E.US,D,20211216,000000,25.07,25.19,25.054,25.17,6701,0
+ABR_E.US,D,20211217,000000,25.02,25.03,25,25.03,2556,0
+ABR_E.US,D,20211220,000000,25.14,25.185,25.14,25.15,2316,0
+ABR_E.US,D,20211221,000000,25.1557,25.168,25.145,25.168,1246,0
+ABR_E.US,D,20211222,000000,25.24,25.27,25.15,25.15,6758,0
+ABR_E.US,D,20211223,000000,25.257,25.29,25.11,25.11,1009,0
+ABR_E.US,D,20211227,000000,25.29,25.29,25.155,25.2,4982,0
+ABR_E.US,D,20211228,000000,25.1479,25.15,25.1192,25.1237,2382,0
+ABR_E.US,D,20211229,000000,25.17,25.21,25.14,25.14,2093,0
+ABR_E.US,D,20211230,000000,25.25,25.31,25.16,25.2,7732,0
+ABR_E.US,D,20211231,000000,25.285,25.55,25.285,25.54,6403,0
+ABR_E.US,D,20220103,000000,25.3,25.3,25.25,25.25,2670,0
+ABR_E.US,D,20220104,000000,25.26,25.26,25.135,25.14,13199,0
+ABR_E.US,D,20220105,000000,25.14,25.35,25.13,25.13,6678,0
+ABR_E.US,D,20220106,000000,25.19,25.19,25.13,25.19,4239,0
+ABR_E.US,D,20220107,000000,25.2122,25.3022,25.15,25.23,8722,0
+ABR_E.US,D,20220110,000000,25.23,25.275,25.1806,25.23,5489,0
+ABR_E.US,D,20220111,000000,25.3,25.345,25.25,25.25,9215,0
+ABR_E.US,D,20220112,000000,25.26,25.31,25.21,25.25,14013,0
+ABR_E.US,D,20220113,000000,24.8,25.18,24.8,25.165,25041,0
+ABR_E.US,D,20220114,000000,25.03,25.03,24.95,25,20725,0
+ABR_E.US,D,20220118,000000,24.99,24.995,24.91,24.92,6961,0
+ABR_E.US,D,20220119,000000,24.92,25,24.92,25,5441,0
+ABR_E.US,D,20220120,000000,24.9949,25,24.99,25,9665,0
+ABR_E.US,D,20220121,000000,24.97,24.97,24.75,24.8,10744,0
+ABR_E.US,D,20220124,000000,24.75,25,24.66,24.95,9015,0
+ABR_E.US,D,20220125,000000,24.9593,24.9999,24.79,24.8,10475,0
+ABR_E.US,D,20220126,000000,24.92,24.94,24.71,24.77,4414,0
+ABR_E.US,D,20220127,000000,24.8408,24.8408,24.6,24.6,6991,0
+ABR_E.US,D,20220128,000000,24.6,24.7,24.6,24.61,5922,0
+ABR_E.US,D,20220131,000000,24.86,24.86,24.4448,24.61,18399,0
+ABR_E.US,D,20220201,000000,24.7129,24.7129,24.21,24.27,10461,0
+ABR_E.US,D,20220202,000000,24.27,24.42,24,24,13451,0
+ABR_E.US,D,20220203,000000,24,24,23.5918,23.72,24171,0
+ABR_E.US,D,20220204,000000,23.75,23.79,23.595,23.68,3111,0
+ABR_E.US,D,20220207,000000,23.8187,23.8187,23.68,23.75,24291,0
+ABR_E.US,D,20220208,000000,23.7,23.7,23.05,23.25,17846,0
+ABR_E.US,D,20220209,000000,23.07,23.4108,22.81,23.09,21983,0
+ABR_E.US,D,20220210,000000,23.0345,23.05,22.43,22.53,16607,0
+ABR_E.US,D,20220211,000000,22.24,22.7036,22.1856,22.33,47781,0
+ABR_E.US,D,20220214,000000,22.45,22.5,22.24,22.25,11290,0
+ABR_E.US,D,20220215,000000,22.5,22.55,22.24,22.39,5939,0
+ABR_E.US,D,20220216,000000,22.39,22.7,22.39,22.69,19590,0
+ABR_E.US,D,20220217,000000,22.33,22.77,22.33,22.77,61301,0
+ABR_E.US,D,20220218,000000,22.63,23.83,22.63,23.05,19888,0
+ABR_E.US,D,20220222,000000,23.07,23.47,23,23.24,11257,0
+ABR_E.US,D,20220223,000000,23.0001,23.46,22.97,22.97,3330,0
+ABR_E.US,D,20220224,000000,23,23.1,22.4,22.8,36142,0
+ABR_E.US,D,20220225,000000,22.79,23.19,22.701,22.91,23839,0
+ABR_E.US,D,20220228,000000,22.965,23.1,22.965,23.08,45752,0
+ABR_E.US,D,20220301,000000,23.09,23.48,22.65,22.85,13068,0
+ABR_E.US,D,20220302,000000,22.81,22.98,22.6,22.83,6314,0
+ABR_E.US,D,20220303,000000,22.83,22.83,22.4,22.53,13705,0
+ABR_E.US,D,20220304,000000,22.44,22.7762,22.38,22.4076,5350,0
+ABR_E.US,D,20220307,000000,22.32,22.32,22.01,22.0134,7830,0
+ABR_E.US,D,20220308,000000,22.1,22.1,21.3,21.58,14639,0
+ABR_E.US,D,20220309,000000,21.65,22.33,21.48,22.33,12851,0
+ABR_E.US,D,20220310,000000,22.18,22.7239,22.01,22.7239,13701,0
+ABR_E.US,D,20220311,000000,22.1563,22.325,22,22.25,3359,0
+ABR_E.US,D,20220314,000000,21.8,22,21.1,21.25,11469,0
+ABR_E.US,D,20220315,000000,21.78,21.9453,21.5,21.6,3509,0
+ABR_E.US,D,20220316,000000,21.97,22.3839,21.6894,21.6894,7075,0
+ABR_E.US,D,20220317,000000,21.45,22.42,21.45,22,5089,0
+ABR_E.US,D,20220318,000000,22.12,22.4,22.12,22.2,5255,0
+ABR_E.US,D,20220321,000000,22.3294,22.4059,22.25,22.2518,12132,0
+ABR_E.US,D,20220322,000000,22.41,22.4173,22.285,22.3,3023,0
+ABR_E.US,D,20220323,000000,22.3,22.4,22.15,22.4,17245,0
+ABR_E.US,D,20220324,000000,22.7935,22.7935,22.35,22.35,1215,0
+ABR_E.US,D,20220325,000000,22.7181,22.8,22.35,22.3501,7505,0
+ABR_E.US,D,20220328,000000,22.4101,22.4101,22.4101,22.4101,590,0
+ABR_E.US,D,20220329,000000,22.7185,22.74,22.7,22.74,1881,0
+ABR_E.US,D,20220330,000000,22.7,22.72,22.6,22.7,9412,0
+ABR_E.US,D,20220331,000000,22.6,23.02,22.555,22.83,6366,0
+ABR_E.US,D,20220401,000000,22.76,22.83,22.5238,22.83,14302,0
+ABR_E.US,D,20220404,000000,22.95,23.3,22.9,23.3,3647,0
+ABR_E.US,D,20220405,000000,22.9761,23.45,22.9761,23.2407,7787,0
+ABR_E.US,D,20220406,000000,23.24,23.2484,22.9,23,2192,0
+ABR_E.US,D,20220407,000000,22.9157,23.2299,22.85,23,8900,0
+ABR_E.US,D,20220408,000000,23.22,23.29,23.01,23.23,5082,0
+ABR_E.US,D,20220411,000000,23,23.075,22.78,22.78,8606,0
+ABR_E.US,D,20220412,000000,22.78,23.0763,22.78,22.98,12035,0
+ABR_E.US,D,20220413,000000,22.98,23.2488,22.98,23.14,5089,0
+ABR_E.US,D,20220414,000000,23.26,23.49,23.0001,23.0577,8355,0
+ABR_E.US,D,20220418,000000,22.865,23.05,22.79,23.05,5983,0
+ABR_E.US,D,20220419,000000,22.9,23,22.3207,22.3217,7466,0
+ABR_E.US,D,20220420,000000,22.49,23,22.24,22.57,5212,0
+ABR_E.US,D,20220421,000000,22.38,22.38,21.92,21.96,14699,0
+ABR_E.US,D,20220422,000000,22.11,22.16,21.87,21.9331,7477,0
+ABR_E.US,D,20220425,000000,22.2199,22.2199,21.87,21.97,2348,0
+ABR_E.US,D,20220426,000000,22.13,22.13,22.11,22.11,1107,0
+ABR_E.US,D,20220427,000000,22.1,22.22,22.065,22.1,7095,0
+ABR_E.US,D,20220428,000000,22,22.22,22,22.1562,3466,0
+ABR_E.US,D,20220429,000000,22.19,22.99,22,22.99,23976,0
+ABR_E.US,D,20220502,000000,22.85,22.85,22.08,22.08,16802,0
+ABR_E.US,D,20220503,000000,23.07,23.07,21.91,21.91,5351,0
+ABR_E.US,D,20220504,000000,22.5459,22.5459,21.92,22.046,2106,0
+ABR_E.US,D,20220505,000000,21.98,22.3105,21.8625,21.93,10301,0
+ABR_E.US,D,20220506,000000,22.0001,22.8658,21.8101,22.4331,6263,0
+ABR_E.US,D,20220509,000000,21.63,22.4,21.63,22.4,1905,0
+ABR_E.US,D,20220510,000000,22.185,22.185,21.07,21.31,12906,0
+ABR_E.US,D,20220511,000000,21.0893,22.4061,21.0143,22.1514,5425,0
+ABR_E.US,D,20220512,000000,21.54,21.696,20.75,21.0999,10691,0
+ABR_E.US,D,20220513,000000,20.9206,21,20.83,20.83,3019,0
+ABR_E.US,D,20220516,000000,20.915,21.0699,20.56,20.82,9526,0
+ABR_E.US,D,20220517,000000,20.9511,21,20.85,20.85,8578,0
+ABR_E.US,D,20220518,000000,20.79,20.885,20.79,20.7902,1868,0
+ABR_E.US,D,20220519,000000,20.789,20.789,20.5501,20.595,6129,0
+ABR_E.US,D,20220520,000000,20.55,20.55,20.33,20.35,3770,0
+ABR_E.US,D,20220523,000000,20.5023,20.63,20.5,20.63,1919,0
+ABR_E.US,D,20220524,000000,20.63,20.98,20.44,20.8492,4606,0
+ABR_E.US,D,20220525,000000,20.9,20.95,20.7562,20.9082,2084,0
+ABR_E.US,D,20220526,000000,20.98,21.1,20.915,21.1,8124,0
+ABR_E.US,D,20220527,000000,21.23,22.56,21.1,22.45,5478,0
+ABR_E.US,D,20220531,000000,22,22.25,21.0125,22.25,16898,0
+ABR_E.US,D,20220601,000000,22.44,22.44,22,22.23,1611,0
+ABR_E.US,D,20220602,000000,22.01,22.39,22.01,22.0565,2850,0
+ABR_E.US,D,20220603,000000,22,22.1614,21.0001,21.84,3914,0
+ABR_E.US,D,20220606,000000,21.67,21.67,21.67,21.67,326,0
+ABR_E.US,D,20220607,000000,21.753,22.34,21.6564,22.09,4911,0
+ABR_E.US,D,20220608,000000,21.8855,21.9831,21.65,21.9831,2304,0
+ABR_E.US,D,20220609,000000,21.99,21.99,21.99,21.99,957,0
+ABR_E.US,D,20220610,000000,21.51,21.52,21.11,21.19,3939,0
+ABR_E.US,D,20220613,000000,20.86,21.48,20.2,20.2,12547,0
+ABR_E.US,D,20220614,000000,21.5,21.5,20.08,20.08,9016,0
+ABR_E.US,D,20220615,000000,20.3103,20.55,20.15,20.52,3781,0
+ABR_E.US,D,20220616,000000,21.095,21.2217,20.1,20.3,3664,0
+ABR_E.US,D,20220617,000000,20.54,20.54,19.9,19.9,4073,0
+ABR_E.US,D,20220621,000000,20.2,20.2,19.7,19.8,2633,0
+ABR_E.US,D,20220622,000000,19.98,19.98,19.645,19.66,2748,0
+ABR_E.US,D,20220623,000000,19.8925,20,19.6914,19.8,5423,0
+ABR_E.US,D,20220624,000000,20.0464,20.05,19.855,20.03,2370,0
+ABR_E.US,D,20220627,000000,20.04,20.4899,20.04,20.3665,830,0
+ABR_E.US,D,20220628,000000,20.35,20.5,20.0576,20.0576,5852,0
+ABR_E.US,D,20220629,000000,20.0404,20.35,20.0404,20.34,2142,0
+ABR_E.US,D,20220630,000000,20.29,20.29,19.92,19.95,4387,0
+ABR_E.US,D,20220701,000000,20.6129,20.6129,20.47,20.48,1019,0
+ABR_E.US,D,20220705,000000,20.03,20.18,20,20.02,5375,0
+ABR_E.US,D,20220706,000000,20.1,20.15,19.66,19.7,16514,0
+ABR_E.US,D,20220707,000000,19.73,20.08,19.7,20.08,8813,0
+ABR_E.US,D,20220708,000000,20.06,20.08,19.98,19.98,2414,0
+ABR_E.US,D,20220711,000000,20.23,20.4,20.02,20.4,3721,0
+ABR_E.US,D,20220712,000000,20.35,20.75,20.25,20.62,7342,0
+ABR_E.US,D,20220713,000000,20.4,20.5668,19.88,20.28,5478,0
+ABR_E.US,D,20220714,000000,19.9443,19.9443,19.4,19.78,2884,0
+ABR_E.US,D,20220715,000000,19.91,19.93,19.43,19.6744,16193,0
+ABR_E.US,D,20220718,000000,19.75,19.8965,19.4,19.75,15342,0
+ABR_E.US,D,20220719,000000,19.8,19.99,19.75,19.75,3377,0
+ABR_E.US,D,20220720,000000,19.7501,19.8599,19.74,19.74,3840,0
+ABR_E.US,D,20220721,000000,19.74,19.85,19.53,19.8,25344,0
+ABR_E.US,D,20220722,000000,20,20,19.5,19.8,7792,0
+ABR_E.US,D,20220725,000000,19.66,19.99,19.46,19.59,2636,0
+ABR_E.US,D,20220726,000000,19.6,20.32,19.48,19.92,15340,0
+ABR_E.US,D,20220727,000000,19.99,20.07,19.8025,20,8603,0
+ABR_E.US,D,20220728,000000,19.97,20.197,19.97,20.09,12075,0
+ABR_E.US,D,20220729,000000,20.1,21.02,20.1,21.02,8844,0
+ABR_E.US,D,20220801,000000,21.05,22,20.62,21.9,18361,0
+ABR_E.US,D,20220802,000000,22.07,22.07,21.19,21.85,14899,0
+ABR_E.US,D,20220803,000000,21.6687,21.67,21.64,21.67,1210,0
+ABR_E.US,D,20220804,000000,21.755,22.0353,21.31,22.0353,1294,0
+ABR_E.US,D,20220805,000000,21.585,21.585,21.2939,21.3,2985,0
+ABR_E.US,D,20220808,000000,21.34,21.87,21.185,21.5,4503,0
+ABR_E.US,D,20220809,000000,21.2164,21.2164,21.21,21.21,1574,0
+ABR_E.US,D,20220810,000000,21.3243,21.3243,21.02,21.0961,2640,0
+ABR_E.US,D,20220811,000000,21.2,21.43,21.0201,21.43,1762,0
+ABR_E.US,D,20220812,000000,21.28,21.5882,20,21.3,12360,0
+ABR_E.US,D,20220815,000000,21.4,21.7866,21.34,21.7376,2639,0
+ABR_E.US,D,20220816,000000,21.29,21.94,21.1101,21.93,14680,0
+ABR_E.US,D,20220817,000000,21.31,21.6091,21.12,21.12,7381,0
+ABR_E.US,D,20220818,000000,21.465,21.465,21.13,21.24,1335,0
+ABR_E.US,D,20220819,000000,21.12,21.12,20.75,20.75,2954,0
+ABR_E.US,D,20220822,000000,20.85,20.85,20.65,20.65,795,0
+ABR_E.US,D,20220823,000000,20.8167,20.8167,20.03,20.03,5258,0
+ABR_E.US,D,20220824,000000,20.49,20.49,20.0394,20.31,3982,0
+ABR_E.US,D,20220825,000000,20.41,20.73,20.41,20.6,3049,0
+ABR_E.US,D,20220826,000000,20.6,21.1658,20.6,20.65,2162,0
+ABR_E.US,D,20220829,000000,21.06,21.11,20.77,20.77,6828,0
+ABR_E.US,D,20220830,000000,20.73,20.73,20.65,20.65,1682,0
+ABR_E.US,D,20220831,000000,20.5,20.5,20.36,20.5,1941,0
+ABR_E.US,D,20220901,000000,20.1734,20.31,20.15,20.2873,1416,0
+ABR_E.US,D,20220902,000000,20.31,20.5,20.0101,20.0761,4161,0
+ABR_E.US,D,20220906,000000,20.14,20.4,20.08,20.25,2464,0
+ABR_E.US,D,20220907,000000,20.0601,20.3554,20.0601,20.07,1212,0
+ABR_E.US,D,20220908,000000,20.07,20.315,20.07,20.09,1670,0
+ABR_E.US,D,20220909,000000,20.375,20.42,20.2,20.2,1109,0
+ABR_E.US,D,20220912,000000,20.425,20.5999,20.02,20.1496,4393,0
+ABR_E.US,D,20220913,000000,20.4,20.52,20.15,20.52,6154,0
+ABR_E.US,D,20220914,000000,20.2808,20.59,20.2808,20.3304,2512,0
+ABR_E.US,D,20220915,000000,20.16,20.5,19.905,20,6225,0
+ABR_E.US,D,20220916,000000,19.75,20.0499,19.75,19.85,2178,0
+ABR_E.US,D,20220919,000000,19.85,19.85,19.68,19.72,5503,0
+ABR_E.US,D,20220920,000000,20.5752,20.5752,20.5752,20.5752,1064,0
+ABR_E.US,D,20220921,000000,20.05,20.05,19.54,19.66,4480,0
+ABR_E.US,D,20220922,000000,19.53,19.53,19.2,19.2,5799,0
+ABR_E.US,D,20220923,000000,19.12,20.09,18.79,19.54,26166,0
+ABR_E.US,D,20220926,000000,19.7001,19.76,18.7189,18.7599,10674,0
+ABR_E.US,D,20220927,000000,19.16,19.2399,18.7,18.945,8521,0
+ABR_E.US,D,20220928,000000,19.096,19.096,19,19,1093,0
+ABR_E.US,D,20220929,000000,18.6499,19.2399,18.58,19.2,5767,0
+ABR_E.US,D,20220930,000000,18.8,19.17,18.03,18.85,79671,0
+ABR_E.US,D,20221003,000000,19,19.28,18.8,19.28,18969,0
+ABR_E.US,D,20221004,000000,19.17,19.49,18.87,19.04,11157,0
+ABR_E.US,D,20221005,000000,19.1,19.3,18.77,18.77,31890,0
+ABR_E.US,D,20221006,000000,18.84,18.84,18.84,18.84,754,0
+ABR_E.US,D,20221007,000000,18.5,18.78,18.5,18.55,8807,0
+ABR_E.US,D,20221010,000000,18.48,18.925,18.4459,18.5,1939,0
+ABR_E.US,D,20221011,000000,18.55,19.0262,18.5,18.95,2549,0
+ABR_E.US,D,20221012,000000,18.85,18.85,18.26,18.4,1938,0
+ABR_E.US,D,20221013,000000,18,18.2,17.72,17.72,7804,0
+ABR_E.US,D,20221014,000000,18.07,18.39,17.72,17.75,8222,0
+ABR_E.US,D,20221017,000000,17.96,17.96,17.45,17.83,4480,0
+ABR_E.US,D,20221018,000000,17.64,18.29,17.27,17.79,6299,0
+ABR_E.US,D,20221019,000000,17.33,17.35,17.05,17.15,1966,0
+ABR_E.US,D,20221020,000000,17.2999,17.2999,16.52,16.86,3536,0
+ABR_E.US,D,20221021,000000,16.06,16.12,16,16.02,10656,0
+ABR_E.US,D,20221024,000000,16.2713,16.4627,15.88,16,10184,0
+ABR_E.US,D,20221025,000000,16,16.6,16,16.1,8189,0
+ABR_E.US,D,20221026,000000,16.3,16.8,16.3,16.31,7183,0
+ABR_E.US,D,20221027,000000,16.25,16.65,16.161,16.29,9074,0
+ABR_E.US,D,20221028,000000,16.66,16.91,16.5053,16.6,24130,0
+ABR_E.US,D,20221031,000000,16.98,17.5,16.8,16.8,20555,0
+ABR_E.US,D,20221101,000000,17.22,17.3,16.8,17.06,7568,0
+ABR_E.US,D,20221102,000000,17.135,17.135,16.76,16.76,4160,0
+ABR_E.US,D,20221103,000000,16.6,17,16.55,16.97,6215,0
+ABR_E.US,D,20221104,000000,17.57,17.725,17.2,17.28,9788,0
+ABR_E.US,D,20221107,000000,18.23,18.24,17.3,17.36,2912,0
+ABR_E.US,D,20221108,000000,17.4,18.1799,17.4,18,6735,0
+ABR_E.US,D,20221109,000000,17.865,18.04,17.65,17.65,4703,0
+ABR_E.US,D,20221110,000000,17.65,18.15,17.6,18.13,6545,0
+ABR_E.US,D,20221111,000000,18.1171,18.6399,18.1171,18.45,9547,0
+ABR_E.US,D,20221114,000000,18.5,18.66,17.55,17.9,15406,0
+ABR_E.US,D,20221115,000000,18.29,18.3477,17.8101,17.8101,4029,0
+ABR_E.US,D,20221116,000000,17.75,18.69,17.75,17.98,7061,0
+ABR_E.US,D,20221117,000000,17.75,18.2142,17.5601,17.5601,6228,0
+ABR_E.US,D,20221118,000000,17.59,17.59,17.446,17.57,20643,0
+ABR_E.US,D,20221121,000000,17.75,17.7588,17.55,17.55,26190,0
+ABR_E.US,D,20221122,000000,17.8,18.42,17.37,17.55,20846,0
+ABR_E.US,D,20221123,000000,17.85,17.95,17.5,17.55,19829,0
+ABR_E.US,D,20221125,000000,17.7,17.82,17.7,17.82,585,0
+ABR_E.US,D,20221128,000000,17.75,18.41,17.57,17.9,12062,0
+ABR_E.US,D,20221129,000000,17.9468,18.08,17.52,17.69,9126,0
+ABR_E.US,D,20221130,000000,17.9,17.99,17.6009,17.98,8206,0
+ABR_E.US,D,20221201,000000,18.0361,18.0361,17.49,17.6252,24675,0
+ABR_E.US,D,20221202,000000,17.6401,17.867,17.48,17.52,13782,0
+ABR_E.US,D,20221205,000000,17.5,17.68,16.9,16.9,21744,0
+ABR_E.US,D,20221206,000000,17.8298,17.8298,16.6,16.6,14004,0
+ABR_E.US,D,20221207,000000,16.9,17.1782,16.59,16.72,17148,0
+ABR_E.US,D,20221208,000000,16.79,16.9562,16.56,16.56,22214,0
+ABR_E.US,D,20221209,000000,17,17.0099,16.56,16.58,9986,0
+ABR_E.US,D,20221212,000000,16.75,16.9499,16.6,16.7591,8405,0
+ABR_E.US,D,20221213,000000,17.06,17.18,16.66,16.84,9846,0
+ABR_E.US,D,20221214,000000,16.73,17.41,16.73,16.76,14748,0
+ABR_E.US,D,20221215,000000,16.6,17.0912,16.6,16.8,9141,0
+ABR_E.US,D,20221216,000000,16.85,16.91,16.62,16.7,3700,0
+ABR_E.US,D,20221219,000000,16.8,16.9075,16.4,16.4,18047,0
+ABR_E.US,D,20221220,000000,16.565,16.565,16.13,16.2,17318,0
+ABR_E.US,D,20221221,000000,16.655,16.655,16.13,16.18,20859,0
+ABR_E.US,D,20221222,000000,16.475,16.5241,16.19,16.29,21616,0
+ABR_E.US,D,20221223,000000,16.2701,16.7,16.27,16.4,8756,0
+ABR_E.US,D,20221227,000000,16.4699,16.9167,16.4,16.55,16852,0
+ABR_E.US,D,20221228,000000,16.77,16.8659,16.27,16.51,19733,0
+ABR_E.US,D,20221229,000000,16.69,16.8,16.58,16.8,11606,0
+ABR_E.US,D,20221230,000000,16.9391,16.9958,16.51,16.61,24082,0
+ABR_E.US,D,20230103,000000,16.81,17.07,16.81,17,3938,0
+ABR_E.US,D,20230104,000000,17.232,17.85,17.232,17.85,17055,0
+ABR_E.US,D,20230105,000000,17.4885,17.98,17.4885,17.95,7812,0
+ABR_E.US,D,20230106,000000,17.99,18.3499,17.99,18.16,8648,0
+ABR_E.US,D,20230109,000000,18.31,18.79,18.29,18.67,11823,0
+ABR_E.US,D,20230110,000000,18.51,18.6,18.375,18.59,18276,0
+ABR_E.US,D,20230111,000000,18.65,18.9499,18.5,18.8,24988,0
+ABR_E.US,D,20230112,000000,18.57,18.77,18.4937,18.74,15545,0
+ABR_E.US,D,20230113,000000,18.59,19,18.59,19,12359,0
+ABR_E.US,D,20230117,000000,18.9699,19.35,18.9,19.21,6764,0
+ABR_E.US,D,20230118,000000,19.36,21.37,19.3352,20.13,24478,0
+ABR_E.US,D,20230119,000000,19.8,19.88,19.75,19.789,4999,0
+ABR_E.US,D,20230120,000000,20.08,20.13,19.62,19.68,8582,0
+ABR_E.US,D,20230123,000000,19.7,20.22,19.7,20.05,20197,0
+ABR_E.US,D,20230124,000000,19.85,19.85,19.6201,19.65,2060,0
+ABR_E.US,D,20230125,000000,19.62,19.8598,19.62,19.8598,1755,0
+ABR_E.US,D,20230126,000000,19.9,20,19.7671,19.9,11661,0
+ABR_E.US,D,20230127,000000,19.9,20.02,19.8422,19.965,13231,0
+ABR_E.US,D,20230130,000000,20.03,20.05,19.76,19.83,6059,0
+ABR_E.US,D,20230131,000000,20,21.02,19.81,20.65,26418,0
+ABR_E.US,D,20230201,000000,20.6,21.7,20.45,21.42,15887,0
+ABR_E.US,D,20230202,000000,21.8003,22.08,21.417,21.417,12554,0
+ABR_E.US,D,20230203,000000,21.4,23,21.2,21.24,13770,0
+ABR_E.US,D,20230206,000000,21.05,21.1258,21.005,21.1199,2738,0
+ABR_E.US,D,20230207,000000,21.12,21.1474,20.89,20.89,5323,0
+ABR_E.US,D,20230208,000000,21.15,21.4,20.89,21,34462,0
+ABR_E.US,D,20230209,000000,20.765,21.1999,20.765,21,17529,0
+ABR_E.US,D,20230210,000000,20.85,20.9866,20.8001,20.98,1454,0
+ABR_E.US,D,20230213,000000,21.35,21.47,20.77,21.3,21984,0
+ABR_E.US,D,20230214,000000,20.79,20.9999,20.63,20.75,24545,0
+ABR_E.US,D,20230215,000000,20.5,20.5,20.35,20.36,2542,0
+ABR_E.US,D,20230216,000000,19.976,20.3,19.976,20.195,12394,0
+ABR_E.US,D,20230217,000000,20.2002,20.4,20.2002,20.35,1246,0
+ABR_E.US,D,20230221,000000,20.368,21.073,19.8501,20.09,11919,0
+ABR_E.US,D,20230222,000000,19.98,20.03,19.88,19.8801,2367,0
+ABR_E.US,D,20230223,000000,20.1299,20.1635,20.11,20.14,2804,0
+ABR_E.US,D,20230224,000000,19.9952,20.0699,19.9952,20.0699,2988,0
+ABR_E.US,D,20230227,000000,19.86,19.9911,19.36,19.4,12397,0
+ABR_E.US,D,20230228,000000,19.5,19.5,19.17,19.17,6118,0
+ABR_E.US,D,20230301,000000,18.81,19.11,18.8,19,11150,0
+ABR_E.US,D,20230302,000000,18.82,18.86,18.05,18.86,12178,0
+ABR_E.US,D,20230303,000000,18.75,19.57,18.5485,19.23,7875,0
+ABR_E.US,D,20230306,000000,19.175,19.2,19.1,19.15,3811,0
+ABR_E.US,D,20230307,000000,19.1507,19.73,19.1,19.2,105691,0
+ABR_E.US,D,20230308,000000,19.2,19.5737,18.9,19.16,5626,0
+ABR_E.US,D,20230309,000000,19.18,19.18,18.4,18.4,4032,0
+ABR_E.US,D,20230310,000000,18.14,18.26,17.7101,18.228,10276,0
+ABR_E.US,D,20230313,000000,17.87,18.158,17.1201,17.34,14324,0
+ABR_E.US,D,20230314,000000,17.46,18.08,16.05,16.37,136000,0
+ABR_E.US,D,20230315,000000,15.9,16.53,15.9,16.45,138469,0
+ABR_E.US,D,20230316,000000,16.43,16.43,16.1,16.1332,90803,0
+ABR_E.US,D,20230317,000000,16.22,16.22,15.9,16,26562,0
+ABR_E.US,D,20230320,000000,16.85,16.8501,16.12,16.2,44412,0
+ABR_E.US,D,20230321,000000,16.42,16.81,16.16,16.17,33994,0
+ABR_E.US,D,20230322,000000,16.44,16.5401,15.91,16.09,29453,0
+ABR_E.US,D,20230323,000000,16.03,16.62,15.9,16.1186,24723,0
+ABR_E.US,D,20230324,000000,16.1618,16.3435,15.9404,16.17,4719,0
+ABR_E.US,D,20230327,000000,16.29,16.4888,16.1147,16.17,18752,0
+ABR_E.US,D,20230328,000000,16.17,16.415,16.17,16.25,3746,0
+ABR_E.US,D,20230329,000000,16.3,16.89,16.3,16.6001,12566,0
+ABR_E.US,D,20230330,000000,16.74,16.74,16.37,16.5,6747,0
+ABR_E.US,D,20230331,000000,16.5,17.26,16.5,17,24483,0
+ABR_E.US,D,20230403,000000,17.39,17.836,16.91,17.75,17140,0
+ABR_E.US,D,20230404,000000,18.08,18.2,17.5999,17.5999,7763,0
+ABR_E.US,D,20230405,000000,17.66,17.75,17.5,17.5,11284,0
+ABR_E.US,D,20230406,000000,17.49,17.7,17.08,17.65,9422,0
+ABR_E.US,D,20230410,000000,17.7,18.05,17.58,17.8404,61025,0
+ABR_E.US,D,20230411,000000,17.84,18,17.7522,17.9505,40633,0
+ABR_E.US,D,20230412,000000,18.04,18.1499,17.65,17.95,7279,0
+ABR_E.US,D,20230413,000000,17.5,17.51,17.25,17.51,6357,0
+ABR_E.US,D,20230414,000000,17.312,17.5099,17.2911,17.2911,12434,0
+ABR_E.US,D,20230417,000000,17.2999,17.3,16.4101,16.4101,11124,0
+ABR_E.US,D,20230418,000000,16.66,16.9999,16.5887,16.83,8398,0
+ABR_E.US,D,20230419,000000,16.79,17,16.79,17,6346,0
+ABR_E.US,D,20230420,000000,16.895,16.97,16.8101,16.9,4382,0
+ABR_E.US,D,20230421,000000,17.1,17.55,17.1,17.4,37591,0
+ABR_E.US,D,20230424,000000,17.35,17.525,17.27,17.4,17166,0
+ABR_E.US,D,20230425,000000,17.52,17.52,17.34,17.42,12959,0
+ABR_E.US,D,20230426,000000,17.55,17.565,17.42,17.4307,3602,0
+ABR_E.US,D,20230427,000000,17.415,17.74,17.2911,17.44,7239,0
+ABR_E.US,D,20230428,000000,17.42,17.95,17.42,17.92,25189,0
+ABR_E.US,D,20230501,000000,18,18,17.55,17.815,14780,0
+ABR_E.US,D,20230502,000000,17.755,17.755,17.61,17.62,7425,0
+ABR_E.US,D,20230503,000000,17.62,17.8,17.62,17.712,4542,0
+ABR_E.US,D,20230504,000000,17.37,17.4763,17.34,17.34,6035,0
+ABR_E.US,D,20230505,000000,17.3201,17.55,17.32,17.42,2824,0
+ABR_E.US,D,20230508,000000,17.36,17.77,17.3515,17.45,11686,0
+ABR_E.US,D,20230509,000000,17.48,17.51,16.66,16.925,16213,0
+ABR_E.US,D,20230510,000000,17.01,17.5099,17.01,17.0838,10164,0
+ABR_E.US,D,20230511,000000,17.3599,17.63,17.23,17.255,15235,0
+ABR_E.US,D,20230512,000000,17.38,17.38,17.2,17.2,2324,0
+ABR_E.US,D,20230515,000000,17.27,17.27,17.22,17.23,1128,0
+ABR_E.US,D,20230516,000000,17.28,17.28,16,16.19,67854,0
+ABR_E.US,D,20230517,000000,16.22,16.93,16.22,16.93,12571,0
+ABR_E.US,D,20230518,000000,16.84,16.8499,16.53,16.8,12438,0
+ABR_E.US,D,20230519,000000,16.8,16.8,16.48,16.76,5844,0
+ABR_E.US,D,20230522,000000,16.6976,16.95,16.575,16.9,13059,0
+ABR_E.US,D,20230523,000000,16.85,16.91,16.72,16.8,6788,0
+ABR_E.US,D,20230524,000000,16.7,16.895,16.7,16.89,3049,0
+ABR_E.US,D,20230525,000000,16.78,16.88,16.7001,16.87,1279,0
+ABR_E.US,D,20230526,000000,16.8,16.9399,16.46,16.805,2622,0
+ABR_E.US,D,20230530,000000,16.66,17.75,16.65,17.14,19384,0
+ABR_E.US,D,20230531,000000,17.38,17.97,17.28,17.97,35671,0
+ABR_E.US,D,20230601,000000,17.67,17.99,17.43,17.75,19882,0
+ABR_E.US,D,20230602,000000,17.84,17.84,17.626,17.75,10210,0
+ABR_E.US,D,20230605,000000,17.79,17.81,17.69,17.69,3590,0
+ABR_E.US,D,20230606,000000,17.98,17.98,17.8,17.95,5453,0
+ABR_E.US,D,20230607,000000,18,18.05,17.8,17.96,11922,0
+ABR_E.US,D,20230608,000000,17.855,18.0069,17.71,17.885,6246,0
+ABR_E.US,D,20230609,000000,17.7475,17.81,17.68,17.6999,4954,0
+ABR_E.US,D,20230612,000000,17.69,17.8,17.6,17.65,5863,0
+ABR_E.US,D,20230613,000000,17.8,18.0065,17.8,17.895,11808,0
+ABR_E.US,D,20230614,000000,17.8601,18.01,17.7031,17.7031,4317,0
+ABR_E.US,D,20230615,000000,17.83,18.0064,17.7,17.795,2767,0
+ABR_E.US,D,20230616,000000,18.01,18.01,17.81,17.98,2152,0
+ABR_E.US,D,20230620,000000,18.05,18.05,17.9003,17.99,9025,0
+ABR_E.US,D,20230621,000000,18.03,18.31,18.03,18.21,11356,0
+ABR_E.US,D,20230622,000000,17.85,18.2,17.85,18.1975,5313,0
+ABR_E.US,D,20230623,000000,18.16,18.2199,18.16,18.2199,800,0
+ABR_E.US,D,20230627,000000,18.18,18.18,17.88,18.1,6006,0
+ABR_E.US,D,20230628,000000,18.19,18.2,18.03,18.17,3009,0
+ABR_E.US,D,20230629,000000,18.16,18.2,17.9623,18.2,6002,0
+ABR_E.US,D,20230630,000000,18.25,18.43,17.9817,18.02,38423,0
+ABR_E.US,D,20230703,000000,18.15,18.19,18.08,18.15,6639,0
+ABR_E.US,D,20230705,000000,18.21,18.25,18.06,18.14,15384,0
+ABR_E.US,D,20230706,000000,18.02,18.18,17.85,18.18,12219,0
+ABR_E.US,D,20230707,000000,18.17,18.2,18.02,18.2,4447,0
+ABR_E.US,D,20230710,000000,18.29,18.3,18.15,18.15,10030,0
+ABR_E.US,D,20230711,000000,18.34,18.36,18.2999,18.36,8325,0
+ABR_E.US,D,20230712,000000,18.42,18.505,18.37,18.45,33927,0
+ABR_E.US,D,20230713,000000,18.15,18.29,18.0307,18.21,20442,0
+ABR_E.US,D,20230714,000000,18.29,18.3,18.09,18.2,11161,0
+ABR_E.US,D,20230717,000000,18.1601,18.3,18.1425,18.3,6812,0
+ABR_E.US,D,20230718,000000,18.3,18.36,18.17,18.31,20640,0
+ABR_E.US,D,20230719,000000,18.36,18.37,18.3,18.35,2091,0
+ABR_E.US,D,20230720,000000,18.35,18.39,18.3025,18.38,3867,0
+ABR_E.US,D,20230721,000000,18.4,18.4,18.3,18.4,7162,0
+ABR_E.US,D,20230724,000000,18.39,18.395,18.3,18.35,2466,0
+ABR_E.US,D,20230725,000000,18.35,18.35,18.3,18.3,3187,0
+ABR_E.US,D,20230726,000000,18.35,19.265,18.3328,18.61,57476,0
+ABR_E.US,D,20230727,000000,18.55,19.0999,18.5,18.79,12505,0
+ABR_E.US,D,20230728,000000,18.99,19.95,18.99,19.33,5216,0
+ABR_E.US,D,20230731,000000,19.43,19.43,18.65,19.03,24311,0
+ABR_E.US,D,20230801,000000,18.78,19.5299,18.75,18.92,10978,0
+ABR_E.US,D,20230802,000000,18.71,19.18,18.64,19,11021,0
+ABR_E.US,D,20230803,000000,19.17,19.17,19.17,19.17,489,0
+ABR_E.US,D,20230804,000000,18.87,19.15,18.87,19.15,500,0
+ABR_E.US,D,20230807,000000,18.83,19.08,18.83,19.04,7393,0
+ABR_E.US,D,20230808,000000,18.98,18.99,18.98,18.99,1606,0
+ABR_E.US,D,20230809,000000,18.895,18.895,18.6,18.8,1744,0
+ABR_E.US,D,20230810,000000,18.65,18.8,18.6031,18.7984,1534,0
+ABR_E.US,D,20230811,000000,18.8,18.81,18.54,18.7,2277,0
+ABR_E.US,D,20230814,000000,18.5486,18.5486,18.5486,18.5486,172,0
+ABR_E.US,D,20230815,000000,18.4,18.54,18.38,18.54,1774,0
+ABR_E.US,D,20230816,000000,18.6,18.6,18.29,18.3,4609,0
+ABR_E.US,D,20230817,000000,18.3,18.32,18.3,18.32,1407,0
+ABR_E.US,D,20230818,000000,18.11,18.2499,18,18.15,4689,0
+ABR_E.US,D,20230821,000000,18.15,18.15,18,18,2157,0
+ABR_E.US,D,20230822,000000,18.08,18.25,17.87,18.2,8169,0
+ABR_E.US,D,20230823,000000,18.4277,18.4277,18.3,18.31,2021,0
+ABR_E.US,D,20230824,000000,18.38,18.5,18.38,18.5,622,0
+ABR_E.US,D,20230825,000000,18.5,18.5,18.5,18.5,569,0
+ABR_E.US,D,20230828,000000,18.515,18.52,18.5,18.5,3298,0
+ABR_E.US,D,20230829,000000,18.43,18.695,18.35,18.695,1370,0
+ABR_E.US,D,20230830,000000,18.4143,18.695,18.4,18.4,3369,0
+ABR_E.US,D,20230831,000000,18.84,18.91,18.8,18.8,3304,0
+ABR_E.US,D,20230901,000000,18.94,19.15,18.93,19.14,2207,0
+ABR_E.US,D,20230905,000000,19.185,19.185,19,19,728,0
+ABR_E.US,D,20230906,000000,19.1701,19.1701,19,19,4194,0
+ABR_E.US,D,20230907,000000,18.39,18.84,18.39,18.75,2455,0
+ABR_E.US,D,20230908,000000,18.71,18.75,18.63,18.67,1388,0
+ABR_E.US,D,20230911,000000,18.3,18.7134,18.3,18.6999,7347,0
+ABR_E.US,D,20230912,000000,18.75,18.75,18.525,18.5274,2624,0
+ABR_E.US,D,20230913,000000,18.6,18.6,18.32,18.32,6295,0
+ABR_E.US,D,20230914,000000,18.61,18.61,18.335,18.44,1016,0
+ABR_E.US,D,20230915,000000,18.5,19.09,18.488,19.09,1453,0
+ABR_E.US,D,20230918,000000,18.8238,18.8238,18.676,18.69,3688,0
+ABR_E.US,D,20230919,000000,18.44,18.667,18.44,18.6,4019,0
+ABR_E.US,D,20230920,000000,18.81,18.81,18.6,18.6,967,0
+ABR_E.US,D,20230921,000000,18.25,18.39,18.25,18.39,1075,0
+ABR_E.US,D,20230922,000000,18.615,18.615,18.615,18.615,405,0
+ABR_E.US,D,20230925,000000,18.31,18.9,18.1987,18.2,1571,0
+ABR_E.US,D,20230926,000000,18.1001,18.11,17.75,17.75,3560,0
+ABR_E.US,D,20230927,000000,17.8,17.88,17.7,17.88,6363,0
+ABR_E.US,D,20230928,000000,17.79,18.4266,17.79,18.34,3245,0
+ABR_E.US,D,20230929,000000,18.12,18.12,17.2,17.24,4194,0
+ABR_E.US,D,20231002,000000,17.75,17.75,17.4,17.4,5242,0
+ABR_E.US,D,20231003,000000,17.4,17.4,16.95,17.03,16741,0
+ABR_E.US,D,20231004,000000,16.95,17.1,16.8501,17.1,10553,0
+ABR_E.US,D,20231005,000000,18.07,18.07,17.115,17.115,745,0
+ABR_E.US,D,20231006,000000,16.75,17.6047,16.7482,17.6047,2891,0
+ABR_E.US,D,20231009,000000,17.4014,17.4014,17.15,17.225,3171,0
+ABR_E.US,D,20231010,000000,17.4,17.75,17.2,17.22,4680,0
+ABR_E.US,D,20231011,000000,17.47,17.815,17.3,17.3,3111,0
+ABR_E.US,D,20231012,000000,17.15,17.39,16.67,16.7899,8524,0
+ABR_E.US,D,20231013,000000,17.01,17.21,16.65,16.75,11278,0
+ABR_E.US,D,20231016,000000,16.99,16.99,16.6932,16.76,5322,0
+ABR_E.US,D,20231017,000000,16.78,16.92,16.55,16.74,4617,0
+ABR_E.US,D,20231018,000000,16.54,16.95,16.5,16.95,5049,0
+ABR_E.US,D,20231019,000000,16.84,16.8495,16.4,16.53,5705,0
+ABR_E.US,D,20231020,000000,16.68,16.69,16.4,16.69,2568,0
+ABR_E.US,D,20231023,000000,16.4739,16.4739,16.4,16.4,1805,0
+ABR_E.US,D,20231024,000000,16.5,16.5047,16.1,16.45,13319,0
+ABR_E.US,D,20231025,000000,16.3101,16.4,16.3101,16.4,421,0
+ABR_E.US,D,20231026,000000,16.445,16.445,16.1001,16.1001,8628,0
+ABR_E.US,D,20231027,000000,16.25,16.55,16.0601,16.2,9248,0
+ABR_E.US,D,20231030,000000,16.5,16.5942,16.13,16.1499,6159,0
+ABR_E.US,D,20231031,000000,16.2,16.3885,16.02,16.12,9863,0
+ABR_E.US,D,20231101,000000,16.12,16.442,16,16,15393,0
+ABR_E.US,D,20231102,000000,16.36,16.6,16.2,16.37,21658,0
+ABR_E.US,D,20231103,000000,16.46,16.633,16.22,16.28,11059,0
+ABR_E.US,D,20231106,000000,16.5,16.6899,16.2,16.2,4703,0
+ABR_E.US,D,20231107,000000,16.6299,16.6299,16.21,16.21,1995,0
+ABR_E.US,D,20231108,000000,16.7585,16.8,16.4,16.4,14402,0
+ABR_E.US,D,20231109,000000,16.55,16.67,16.31,16.34,6805,0
+ABR_E.US,D,20231110,000000,16.29,16.5,16.26,16.42,14108,0
+ABR_E.US,D,20231113,000000,16.4,16.55,16.3701,16.39,11954,0
+ABR_E.US,D,20231114,000000,16.59,16.73,16.42,16.71,14723,0
+ABR_E.US,D,20231115,000000,16.75,17,16.66,16.8,16103,0
+ABR_E.US,D,20231116,000000,16.8,16.88,16.3,16.75,37478,0
+ABR_E.US,D,20231117,000000,16.54,16.73,16.3,16.3,8060,0
+ABR_E.US,D,20231120,000000,16.27,16.35,16.18,16.35,11748,0
+ABR_E.US,D,20231121,000000,16.34,16.5,16.295,16.5,2808,0
+ABR_E.US,D,20231122,000000,16.4,16.5,16.35,16.5,2006,0
+ABR_E.US,D,20231124,000000,16.36,16.8,16.33,16.8,2963,0
+ABR_E.US,D,20231127,000000,16.84,16.85,16.5001,16.81,3828,0
+ABR_E.US,D,20231128,000000,16.81,16.85,16.52,16.62,13905,0
+ABR_E.US,D,20231129,000000,16.69,17.16,16.59,16.59,5816,0
+ABR_E.US,D,20231130,000000,16.55,16.76,16.51,16.68,7662,0
+ABR_E.US,D,20231201,000000,16.57,17.11,16.57,17.1,16223,0
+ABR_E.US,D,20231204,000000,17.1,17.3005,17.098,17.2,8102,0
+ABR_E.US,D,20231205,000000,17.13,17.299,16.99,17.09,19809,0
+ABR_E.US,D,20231206,000000,17.11,17.3136,17.11,17.21,15389,0
+ABR_E.US,D,20231207,000000,17.1603,17.29,17.14,17.14,7847,0
+ABR_E.US,D,20231208,000000,17.24,17.24,17.05,17.16,4296,0
+ABR_E.US,D,20231211,000000,17.12,17.36,16.98,17.05,7986,0
+ABR_E.US,D,20231212,000000,17.15,17.99,17.07,17.72,32149,0
+ABR_E.US,D,20231213,000000,17.6,18.7946,17.315,17.61,10166,0
+ABR_E.US,D,20231214,000000,17.9,18.4,17.9,18,12899,0
+ABR_E.US,D,20231215,000000,18.0683,18.4,18,18.3,16763,0
+ABR_E.US,D,20231218,000000,18.3,18.3358,18,18.33,5650,0
+ABR_E.US,D,20231219,000000,18.02,18.72,18.02,18.72,5405,0
+ABR_E.US,D,20231220,000000,18.6222,18.6222,18.0101,18.11,10638,0
+ABR_E.US,D,20231221,000000,18.46,18.46,18.11,18.34,8027,0
+ABR_E.US,D,20231222,000000,18.35,18.35,18.06,18.06,7424,0
+ABR_E.US,D,20231226,000000,17.99,18.35,17.73,17.73,5296,0
+ABR_E.US,D,20231227,000000,17.8,17.85,17.61,17.68,16361,0
+ABR_E.US,D,20231228,000000,17.742,18.12,17.68,17.86,7564,0
+ABR_E.US,D,20231229,000000,17.805,18.0455,17.51,17.65,8777,0
+ABR_E.US,D,20240102,000000,17.64,18.1399,17.64,17.9727,6378,0
+ABR_E.US,D,20240103,000000,18.0982,18.0984,17.82,18.01,5035,0
+ABR_E.US,D,20240104,000000,17.99,18.5999,17.85,18.075,10764,0
+ABR_E.US,D,20240105,000000,17.8508,18.2499,17.8508,18.14,1677,0
+ABR_E.US,D,20240108,000000,18.1278,18.23,17.995,18.23,4687,0
+ABR_E.US,D,20240109,000000,18.14,18.1877,17.9,18.18,3623,0
+ABR_E.US,D,20240110,000000,18.3,18.3,17.93,17.93,7102,0
+ABR_E.US,D,20240111,000000,17.77,18.31,17.665,17.665,4045,0
+ABR_E.US,D,20240112,000000,17.8,17.83,17.66,17.72,7408,0
+ABR_E.US,D,20240116,000000,17.73,17.74,17.46,17.51,5458,0
+ABR_E.US,D,20240117,000000,17.55,17.74,17.5,17.5421,4681,0
+ABR_E.US,D,20240118,000000,17.63,17.69,17.41,17.4602,4515,0
+ABR_E.US,D,20240119,000000,17.7,17.7,17.43,17.49,4536,0
+ABR_E.US,D,20240122,000000,17.68,17.6862,17.4,17.4095,6944,0
+ABR_E.US,D,20240123,000000,17.35,17.89,17.35,17.7,9310,0
+ABR_E.US,D,20240124,000000,17.66,17.7,17.55,17.56,5692,0
+ABR_E.US,D,20240125,000000,17.62,17.73,17.55,17.55,8013,0
+ABR_E.US,D,20240126,000000,17.66,17.8,17.65,17.8,3578,0
+ABR_E.US,D,20240129,000000,17.8,18.16,17.7999,17.85,7147,0
+ABR_E.US,D,20240130,000000,18,18.3,17.93,18.14,3997,0
+ABR_E.US,D,20240131,000000,18.1222,18.1222,17.79,17.79,3093,0
+ABR_E.US,D,20240201,000000,17.925,18,17.6,17.6001,3408,0
+ABR_E.US,D,20240202,000000,17.79,17.9799,17.27,17.3,24398,0
+ABR_E.US,D,20240205,000000,17.3,17.33,16.84,16.9725,24050,0
+ABR_E.US,D,20240206,000000,16.95,17.1,16.92,17,9932,0
+ABR_E.US,D,20240207,000000,17.3,17.47,17,17.326,3645,0
+ABR_E.US,D,20240208,000000,17.35,17.99,17.21,17.57,8049,0
+ABR_E.US,D,20240209,000000,17.56,17.56,17.45,17.4906,3012,0
+ABR_E.US,D,20240212,000000,17.5,18.3379,17.5,17.6,18204,0
+ABR_E.US,D,20240213,000000,17.6,18.15,17.6,18.15,35593,0
+ABR_E.US,D,20240214,000000,18,18.11,17.75,18.11,8288,0
+ABR_E.US,D,20240215,000000,18.01,18.04,17.8516,18.04,6305,0
+ABR_E.US,D,20240216,000000,17.6269,18.295,17.6269,18.25,26326,0
+ABR_E.US,D,20240220,000000,18.18,18.2,17.7501,18.2,7879,0
+ABR_E.US,D,20240221,000000,18.2,18.2,18.02,18.02,4519,0
+ABR_E.US,D,20240222,000000,18.05,18.07,17.88,17.96,9254,0
+ABR_E.US,D,20240223,000000,18.11,18.33,18.11,18.33,1676,0
+ABR_E.US,D,20240226,000000,18.34,18.34,18.1988,18.1988,811,0
+ABR_E.US,D,20240227,000000,18.25,18.4,18.25,18.26,5488,0
+ABR_E.US,D,20240228,000000,18.25,18.5133,18.25,18.3401,10738,0
+ABR_E.US,D,20240229,000000,18.5,18.5298,18.4,18.4,5073,0
+ABR_E.US,D,20240301,000000,18.42,18.5,18.1,18.1,6978,0
+ABR_E.US,D,20240304,000000,18.2,18.6,18.15,18.6,7944,0
+ABR_E.US,D,20240305,000000,18.3,18.4,18.3,18.4,3634,0
+ABR_E.US,D,20240306,000000,18.55,18.55,18.13,18.13,4337,0
+ABR_E.US,D,20240307,000000,18.3485,18.75,18.3485,18.4,7235,0
+ABR_E.US,D,20240308,000000,18.59,18.7,18.565,18.7,2297,0
+ABR_E.US,D,20240311,000000,18.789,18.79,18.675,18.72,4290,0
+ABR_E.US,D,20240312,000000,18.5765,18.58,18.57,18.58,1623,0
+ABR_E.US,D,20240313,000000,18.56,18.6353,18.4064,18.59,2021,0
+ABR_E.US,D,20240314,000000,18.59,18.6,18.11,18.54,3280,0
+ABR_E.US,D,20240315,000000,18.5773,18.6,18.3875,18.3875,6924,0
+ABR_E.US,D,20240318,000000,18.4251,18.75,18.4251,18.75,3212,0
+ABR_E.US,D,20240319,000000,18.8,18.98,18.7,18.81,10896,0
+ABR_E.US,D,20240320,000000,18.83,19.49,18.83,19.49,3469,0
+ABR_E.US,D,20240321,000000,19.25,19.4928,19.25,19.41,7208,0
+ABR_E.US,D,20240322,000000,19.48,20.2,19.46,19.46,12365,0
+ABR_E.US,D,20240325,000000,19.24,19.42,19,19.12,4271,0
+ABR_E.US,D,20240326,000000,19.12,19.12,19.01,19.1043,3271,0
+ABR_E.US,D,20240327,000000,19.05,20.36,19,19.5,14516,0
+ABR_E.US,D,20240328,000000,20.16,20.94,19.23,19.5,9649,0
+ABR_E.US,D,20240401,000000,19.92,19.92,19.2236,19.48,10350,0
+ABR_E.US,D,20240402,000000,19.515,19.9799,19.05,19.4512,1445,0
+ABR_E.US,D,20240403,000000,19.25,19.49,19.125,19.49,7988,0
+ABR_E.US,D,20240404,000000,19.5,19.72,19.5,19.72,1284,0
+ABR_E.US,D,20240405,000000,19.7499,19.7499,19.6,19.63,972,0
+ABR_E.US,D,20240408,000000,19.5452,19.5982,19,19.5982,6035,0
+ABR_E.US,D,20240409,000000,19.865,19.88,19.75,19.75,5850,0
+ABR_E.US,D,20240410,000000,19.7,19.92,19.42,19.48,18665,0
+ABR_E.US,D,20240411,000000,19.31,19.43,18.82,18.89,28820,0
+ABR_E.US,D,20240412,000000,18.59,18.83,18.42,18.48,5595,0
+ABR_E.US,D,20240415,000000,18.2,18.33,17.96,18.33,7766,0
+ABR_E.US,D,20240416,000000,17.8001,18.69,17.64,18.07,7377,0
+ABR_E.US,D,20240417,000000,18.45,18.45,17.75,17.8406,5384,0
+ABR_E.US,D,20240418,000000,17.83,17.91,17.83,17.89,2304,0
+ABR_E.US,D,20240419,000000,17.89,17.9,17.46,17.75,7350,0
+ABR_E.US,D,20240422,000000,17.75,17.75,17.5,17.65,4071,0
+ABR_E.US,D,20240423,000000,17.788,18.08,17.75,17.9,7574,0
+ABR_E.US,D,20240424,000000,17.87,17.87,17.6,17.75,6499,0
+ABR_E.US,D,20240426,000000,17.76,17.8528,17.71,17.8528,2821,0
+ABR_E.US,D,20240429,000000,17.75,18.0141,17.703,17.85,7408,0
+ABR_E.US,D,20240430,000000,17.89,18.1386,17.64,17.64,9223,0
+ABR_E.US,D,20240501,000000,17.75,17.93,17.75,17.8788,5973,0
+ABR_E.US,D,20240502,000000,17.8033,18.2088,17.8033,17.94,10095,0
+ABR_E.US,D,20240503,000000,18.11,18.31,17.9,18.02,14875,0
+ABR_E.US,D,20240506,000000,18.06,18.25,18.06,18.22,14219,0
+ABR_E.US,D,20240507,000000,18.23,18.39,18.02,18.19,15163,0
+ABR_E.US,D,20240508,000000,18.04,18.33,17.97,18.33,8064,0
+ABR_E.US,D,20240509,000000,18.1126,18.215,17.63,17.72,17259,0
+ABR_E.US,D,20240510,000000,17.75,18.07,17.64,18.07,5676,0
+ABR_E.US,D,20240513,000000,18.06,18.1,17.8545,17.9,8935,0
+ABR_E.US,D,20240514,000000,18.25,18.32,18,18,12943,0
+ABR_E.US,D,20240515,000000,18.33,18.33,18.0001,18.3,4257,0
+ABR_E.US,D,20240516,000000,18.1676,18.4399,18.1107,18.35,6262,0
+ABR_E.US,D,20240517,000000,18.38,18.465,18.2108,18.43,6207,0
+ABR_E.US,D,20240520,000000,18.189,18.5299,18.0902,18.19,12392,0
+ABR_E.US,D,20240521,000000,18.135,18.25,18.09,18.09,9784,0
+ABR_E.US,D,20240522,000000,18,18.08,17.85,17.85,7338,0
+ABR_E.US,D,20240523,000000,18.14,18.14,17.46,17.4799,22877,0
+ABR_E.US,D,20240524,000000,17.7,18.23,17.7,18.05,6432,0
+ABR_E.US,D,20240528,000000,17.95,18.25,17.95,18.1355,6267,0
+ABR_E.US,D,20240529,000000,18.14,18.14,17.85,17.85,5586,0
+ABR_E.US,D,20240530,000000,17.9,17.91,17.7501,17.8601,6407,0
+ABR_E.US,D,20240531,000000,18.2,18.2,17.83,17.83,1416,0
+ABR_E.US,D,20240603,000000,17.85,18.04,17.85,17.95,11080,0
+ABR_E.US,D,20240604,000000,18.15,18.4199,18.1177,18.23,7167,0
+ABR_E.US,D,20240605,000000,18.2,18.355,18.2,18.321,4107,0
+ABR_E.US,D,20240606,000000,18.25,18.25,18.09,18.2,4051,0
+ABR_E.US,D,20240607,000000,17.98,18.205,17.94,17.98,18568,0
+ABR_E.US,D,20240610,000000,17.93,18.18,17.93,18.17,5067,0
+ABR_E.US,D,20240611,000000,18.1199,18.1199,17.93,17.981,3876,0
+ABR_E.US,D,20240612,000000,18.3,18.39,18.09,18.15,7190,0
+ABR_E.US,D,20240613,000000,18.41,18.41,18.17,18.29,5637,0
+ABR_E.US,D,20240614,000000,18.39,18.42,18.16,18.16,3602,0
+ABR_E.US,D,20240617,000000,18.17,18.17,18.0572,18.12,9542,0
+ABR_E.US,D,20240618,000000,18.2,18.21,18.1101,18.2,5369,0
+ABR_E.US,D,20240620,000000,18.2,18.25,18.13,18.25,22999,0
+ABR_E.US,D,20240621,000000,18.1,18.1253,18.02,18.06,17551,0
+ABR_E.US,D,20240624,000000,18.09,18.27,18.0201,18.07,20575,0
+ABR_E.US,D,20240625,000000,18.09,18.1,18.03,18.0658,6708,0
+ABR_E.US,D,20240626,000000,18,18.06,18,18.05,15513,0
+ABR_E.US,D,20240627,000000,18.23,18.23,18.1,18.1,1496,0
+ABR_E.US,D,20240628,000000,18.15,18.15,18,18.04,8730,0
+ABR_E.US,D,20240701,000000,18.18,18.18,18.03,18.115,23707,0
+ABR_E.US,D,20240702,000000,18.35,18.36,18.0501,18.3172,5623,0
+ABR_E.US,D,20240703,000000,18.38,18.4899,18.38,18.48,3385,0
+ABR_E.US,D,20240705,000000,18.5,19.1003,18.5,18.74,13323,0
+ABR_E.US,D,20240708,000000,18.7184,18.89,18.5001,18.79,16074,0
+ABR_E.US,D,20240709,000000,18.78,18.79,18.77,18.77,1313,0
+ABR_E.US,D,20240710,000000,18.75,19.05,18.75,19.05,3668,0
+ABR_E.US,D,20240711,000000,19.01,19.17,18.8,19.07,9759,0
+ABR_E.US,D,20240712,000000,19.08,19.13,16.54,17.16,145068,0
+ABR_E.US,D,20240715,000000,16.91,17.25,16.6501,17.06,73820,0
+ABR_E.US,D,20240716,000000,17.2,17.6,17.2,17.5,75127,0
+ABR_E.US,D,20240717,000000,17.5,17.6513,17.4,17.45,15804,0
+ABR_E.US,D,20240718,000000,17.5,17.6,17.11,17.4,19607,0
+ABR_E.US,D,20240719,000000,17.2201,17.5,17.2201,17.5,1551,0
+ABR_E.US,D,20240722,000000,17.51,17.51,17.36,17.42,14963,0
+ABR_E.US,D,20240723,000000,17.41,17.49,17.2701,17.44,12568,0
+ABR_E.US,D,20240724,000000,17.4,17.42,17.29,17.39,5837,0
+ABR_E.US,D,20240725,000000,17.49,17.49,17.29,17.45,10937,0
+ABR_E.US,D,20240726,000000,17.33,17.45,17.33,17.45,3135,0
+ABR_E.US,D,20240729,000000,17.45,17.4799,17.28,17.4,7695,0
+ABR_E.US,D,20240730,000000,17.48,17.83,17.18,17.38,13005,0
+ABR_E.US,D,20240731,000000,17.34,18.58,17.25,18.28,85303,0
+ABR_E.US,D,20240801,000000,18.2,18.41,18.03,18.17,24303,0
+ABR_E.US,D,20240802,000000,18.03,18.5,17.6,17.65,11750,0
+ABR_E.US,D,20240805,000000,17.17,17.44,17.095,17.41,4162,0
+ABR_E.US,D,20240806,000000,17.6,17.7,17.54,17.54,5453,0
+ABR_E.US,D,20240807,000000,17.8999,17.9,17.6,17.6,3738,0
+ABR_E.US,D,20240808,000000,17.66,17.95,17.64,17.92,6205,0
+ABR_E.US,D,20240809,000000,17.44,17.95,17.44,17.95,9947,0
+ABR_E.US,D,20240812,000000,17.7722,17.82,17.6001,17.61,5061,0
+ABR_E.US,D,20240813,000000,17.67,17.7,17.55,17.7,4595,0
+ABR_E.US,D,20240814,000000,17.7,17.7,17.55,17.55,2956,0
+ABR_E.US,D,20240815,000000,17.4706,17.5767,17.4706,17.5767,9622,0
+ABR_E.US,D,20240816,000000,17.58,17.6999,17.21,17.65,18678,0
+ABR_E.US,D,20240819,000000,17.5,17.5351,17.35,17.35,3328,0
+ABR_E.US,D,20240820,000000,17.37,17.5,17.3,17.35,4746,0
+ABR_E.US,D,20240821,000000,17.4452,17.45,17.4,17.4,5619,0
+ABR_E.US,D,20240822,000000,17.4,17.5,17.4,17.5,4328,0
+ABR_E.US,D,20240823,000000,17.46,17.57,17.45,17.45,5594,0
+ABR_E.US,D,20240826,000000,17.512,17.53,17.41,17.45,11977,0
+ABR_E.US,D,20240827,000000,17.55,18.06,17.55,17.65,10350,0
+ABR_E.US,D,20240828,000000,17.71,17.78,17.5,17.61,11658,0
+ABR_E.US,D,20240829,000000,17.5013,17.85,17.45,17.52,11758,0
+ABR_E.US,D,20240830,000000,17.55,17.925,17.55,17.89,3744,0
+ABR_E.US,D,20240903,000000,17.63,17.66,17.52,17.65,8124,0
+ABR_E.US,D,20240904,000000,17.96,18.3,17.92,18.2499,34008,0
+ABR_E.US,D,20240905,000000,18.1,18.25,17.73,17.75,25285,0
+ABR_E.US,D,20240906,000000,18.05,18.21,17.73,17.73,7381,0
+ABR_E.US,D,20240909,000000,17.91,18.24,17.91,18.1,10991,0
+ABR_E.US,D,20240910,000000,18.1,18.26,18.035,18.1757,3464,0
+ABR_E.US,D,20240911,000000,18.07,18.28,18.07,18.28,2906,0
+ABR_E.US,D,20240912,000000,18.28,18.8499,18.28,18.55,10978,0
+ABR_E.US,D,20240913,000000,18.7528,19.14,18.6,18.955,7558,0
+ABR_E.US,D,20240916,000000,19.01,19.2,19.01,19.2,6495,0
+ABR_E.US,D,20240917,000000,19.27,19.27,19.175,19.175,804,0
+ABR_E.US,D,20240918,000000,19.2498,19.79,19.2,19.2,9992,0
+ABR_E.US,D,20240919,000000,19.3325,19.8,19.3325,19.4501,6886,0
+ABR_E.US,D,20240920,000000,19.241,19.75,19.241,19.625,6425,0
+ABR_E.US,D,20240923,000000,19.55,19.55,19.25,19.25,2455,0
+ABR_E.US,D,20240924,000000,19.25,19.5494,19.25,19.4,6170,0
+ABR_E.US,D,20240925,000000,19.31,19.62,19.12,19.45,5720,0
+ABR_E.US,D,20240926,000000,19.45,19.62,19.24,19.57,3418,0
+ABR_E.US,D,20240927,000000,19.61,19.7999,19.5,19.5,2727,0
+ABR_E.US,D,20240930,000000,19.7,19.75,19.6,19.75,1230,0
+ABR_E.US,D,20241001,000000,19.5,19.78,19.5,19.75,2288,0
+ABR_E.US,D,20241002,000000,19.8,20.505,19.76,19.98,4443,0
+ABR_E.US,D,20241003,000000,20.06,20.4,19.8,20.05,12455,0
+ABR_E.US,D,20241004,000000,20.04,20.04,20.04,20.04,454,0
+ABR_E.US,D,20241007,000000,19.8,20.2,19.7,20.2,4612,0
+ABR_E.US,D,20241008,000000,19.73,20.25,19.73,20.05,4816,0
+ABR_E.US,D,20241009,000000,19.7555,20.37,19.7555,20.01,1521,0
+ABR_E.US,D,20241010,000000,20.04,20.08,20,20.08,3074,0
+ABR_E.US,D,20241011,000000,20.07,20.58,20.07,20.58,5540,0
+ABR_E.US,D,20241014,000000,20.425,20.6,20.12,20.43,4616,0
+ABR_E.US,D,20241015,000000,20.12,20.12,19.4,19.91,3250,0
+ABR_E.US,D,20241016,000000,19.94,20.08,19.6,19.77,4364,0
+ABR_E.US,D,20241017,000000,19.88,20.23,19.78,20.23,4638,0
+ABR_E.US,D,20241018,000000,20.23,20.23,19.935,20.23,4008,0
+ABR_E.US,D,20241021,000000,19.96,19.96,19.92,19.9501,1390,0
+ABR_E.US,D,20241022,000000,19.75,20.025,19.65,20.0138,2302,0
+ABR_E.US,D,20241023,000000,20.03,20.2,20.03,20.2,960,0
+ABR_E.US,D,20241024,000000,20.1,20.1,20.028,20.028,1502,0
+ABR_E.US,D,20241025,000000,20.1,20.1,19.81,19.98,5245,0
+ABR_E.US,D,20241028,000000,19.96,20.0953,19.96,19.97,4291,0
+ABR_E.US,D,20241029,000000,19.92,20,19.8,20,5028,0
+ABR_E.US,D,20241030,000000,20,20,19.64,19.64,1671,0
+ABR_E.US,D,20241031,000000,19.6,19.6,19.41,19.55,9554,0
+ABR_E.US,D,20241101,000000,19.52,19.55,19.4996,19.4996,2561,0
+ABR_E.US,D,20241104,000000,19.79,19.79,19.0049,19.5,4271,0
+ABR_E.US,D,20241105,000000,19.5,19.55,19.5,19.55,17178,0
+ABR_E.US,D,20241106,000000,19.69,19.69,19.0001,19.51,2625,0
+ABR_E.US,D,20241107,000000,19.55,19.6,19.5,19.5,22946,0
+ABR_E.US,D,20241108,000000,19.505,19.55,19.505,19.5201,20302,0
+ABR_E.US,D,20241111,000000,19.65,19.7,19.53,19.59,1227,0
+ABR_E.US,D,20241112,000000,19.5576,19.5576,19.15,19.55,1958,0
+ABR_E.US,D,20241113,000000,19.44,19.55,19.3,19.54,3273,0
+ABR_E.US,D,20241114,000000,19.52,19.55,19.46,19.49,3205,0
+ABR_E.US,D,20241115,000000,19.17,19.4,19.15,19.15,5747,0
+ABR_E.US,D,20241118,000000,18.6,19.265,18.6,19.05,3551,0
+ABR_E.US,D,20241119,000000,18.88,18.9,18.5,18.84,8454,0
+ABR_E.US,D,20241120,000000,18.57,18.58,18.5,18.5,6520,0
+ABR_E.US,D,20241121,000000,18.395,18.43,18.15,18.31,3411,0
+ABR_E.US,D,20241122,000000,18.32,19.1562,18.3,18.3,5207,0
+ABR_E.US,D,20241125,000000,19.07,19.25,19.02,19.25,2492,0
+ABR_E.US,D,20241126,000000,19,19.29,18.75,19.23,9313,0
+ABR_E.US,D,20241127,000000,18.78,19.23,18.66,18.79,6707,0
+ABR_E.US,D,20241129,000000,18.8,18.95,18.74,18.8,6944,0
+ABR_E.US,D,20241202,000000,18.55,18.7,18.54,18.7,14814,0
+ABR_E.US,D,20241203,000000,18.8,18.8603,18.8,18.8603,822,0
+ABR_E.US,D,20241204,000000,18.86,18.86,18.54,18.65,6080,0
+ABR_E.US,D,20241205,000000,18.69,18.8,18.53,18.53,15815,0
+ABR_E.US,D,20241206,000000,18.69,18.74,18.55,18.55,33969,0
+ABR_E.US,D,20241209,000000,18.6,18.75,18.55,18.6,52538,0
+ABR_E.US,D,20241210,000000,18.6,18.8,18.5,18.5,29548,0
+ABR_E.US,D,20241211,000000,18.5001,18.75,18.44,18.6,7659,0
+ABR_E.US,D,20241212,000000,18.702,18.75,18.35,18.75,29695,0
+ABR_E.US,D,20241213,000000,18.64,18.78,18.5201,18.78,2751,0
+ABR_E.US,D,20241216,000000,18.74,18.74,18.52,18.6,191893,0
+ABR_E.US,D,20241217,000000,18.65,18.65,18.5628,18.65,3581,0
+ABR_E.US,D,20241218,000000,18.65,18.65,18.5,18.56,7798,0
+ABR_E.US,D,20241219,000000,18.7047,18.7084,18.13,18.38,11612,0
+ABR_E.US,D,20241220,000000,18.41,18.63,18.2906,18.63,4316,0
+ABR_E.US,D,20241223,000000,18.5,18.74,18.2396,18.7,38833,0
+ABR_E.US,D,20241224,000000,18.475,18.7,18.25,18.7,2463,0
+ABR_E.US,D,20241226,000000,18.5537,18.7,18.4343,18.7,4042,0
+ABR_E.US,D,20241227,000000,18.6,18.6783,18.25,18.59,7855,0
+ABR_E.US,D,20241230,000000,18.25,18.6799,18.25,18.67,7686,0
+ABR_E.US,D,20241231,000000,18.5737,18.69,18.11,18.65,8136,0
+ABR_E.US,D,20250102,000000,18.68,18.88,18.25,18.58,8889,0
+ABR_E.US,D,20250103,000000,18.79,18.86,18.46,18.86,2925,0
+ABR_E.US,D,20250106,000000,18.88,18.88,18.3267,18.65,7356,0
+ABR_E.US,D,20250107,000000,18.66,18.72,18.33,18.56,3607,0
+ABR_E.US,D,20250108,000000,18.43,18.87,18.38,18.87,5789,0
+ABR_E.US,D,20250110,000000,18.647,18.6533,18.3,18.3,5603,0
+ABR_E.US,D,20250113,000000,18.35,18.35,18.13,18.27,8191,0
+ABR_E.US,D,20250114,000000,18.31,18.6,18.27,18.55,20948,0
+ABR_E.US,D,20250115,000000,18.21,18.45,18.1,18.293,5789,0
+ABR_E.US,D,20250116,000000,18.35,18.37,18.15,18.18,4935,0
+ABR_E.US,D,20250117,000000,18.1109,18.16,17.9901,18.07,9779,0
+ABR_E.US,D,20250121,000000,18.07,18.21,18,18.11,4012,0
+ABR_E.US,D,20250122,000000,18.15,18.2,18.15,18.1643,4912,0
+ABR_E.US,D,20250123,000000,18.1,18.1815,18.01,18.05,4533,0
+ABR_E.US,D,20250124,000000,18.12,18.1651,18.06,18.1651,2949,0
+ABR_E.US,D,20250127,000000,18.13,18.2,18.13,18.2,3418,0
+ABR_E.US,D,20250128,000000,18.26,18.26,18.0257,18.06,3801,0
+ABR_E.US,D,20250129,000000,18.16,18.16,18.02,18.02,2175,0
+ABR_E.US,D,20250130,000000,18.1799,18.19,18.08,18.08,3545,0
+ABR_E.US,D,20250131,000000,18.19,18.4,17.91,18.02,15026,0
+ABR_E.US,D,20250203,000000,17.9916,18.02,17.8372,18.02,3410,0
+ABR_E.US,D,20250204,000000,18.02,18.12,17.91,18.02,5741,0
+ABR_E.US,D,20250205,000000,17.97,18.0888,17.87,18.03,4570,0
+ABR_E.US,D,20250206,000000,17.9636,18.025,17.91,17.91,3827,0
+ABR_E.US,D,20250207,000000,17.9,18.0575,17.82,17.82,4405,0
+ABR_E.US,D,20250210,000000,17.872,17.98,17.8,17.98,1890,0
+ABR_E.US,D,20250211,000000,17.94,17.94,17.7101,17.7101,1005,0
+ABR_E.US,D,20250212,000000,17.7,17.8,17.6466,17.75,5374,0
+ABR_E.US,D,20250213,000000,17.725,17.95,17.6501,17.81,5245,0
+ABR_E.US,D,20250214,000000,17.8,17.8667,17.68,17.68,1482,0
+ABR_E.US,D,20250218,000000,17.9,17.99,17.472,17.52,10983,0
+ABR_E.US,D,20250219,000000,17.605,17.69,17.55,17.62,8181,0
+ABR_E.US,D,20250220,000000,17.6599,17.66,17.52,17.6,9898,0
+ABR_E.US,D,20250221,000000,17.65,17.71,16.95,17.31,68424,0
+ABR_E.US,D,20250224,000000,17.25,17.66,17.07,17.28,22258,0
+ABR_E.US,D,20250225,000000,17.345,17.4177,17.231,17.29,13723,0
+ABR_E.US,D,20250226,000000,17.35,17.57,17.28,17.4176,8956,0
+ABR_E.US,D,20250227,000000,17.45,17.45,17.25,17.41,4407,0
+ABR_E.US,D,20250228,000000,17.37,17.68,17.32,17.66,5539,0
+ABR_E.US,D,20250303,000000,17.68,17.75,17.39,17.49,7256,0
+ABR_E.US,D,20250304,000000,17.5,17.5,17.25,17.4,8218,0
+ABR_E.US,D,20250305,000000,17.35,17.61,17.3002,17.45,13669,0
+ABR_E.US,D,20250306,000000,17.4,17.67,17.4,17.45,1553,0
+ABR_E.US,D,20250307,000000,17.68,17.68,17.37,17.41,8640,0
+ABR_E.US,D,20250310,000000,17.595,17.63,17.41,17.63,9292,0
+ABR_E.US,D,20250311,000000,17.4501,17.75,17.45,17.66,11558,0
+ABR_E.US,D,20250312,000000,17.6195,17.78,17.6,17.78,17513,0
+ABR_E.US,D,20250313,000000,18.035,18.035,17.58,17.65,10740,0
+ABR_E.US,D,20250314,000000,17.65,17.83,17.4716,17.5,13892,0
+ABR_E.US,D,20250317,000000,17.6238,17.66,17.5,17.56,7492,0
+ABR_E.US,D,20250318,000000,17.55,17.55,17.55,17.55,186,0
+ABR_E.US,D,20250319,000000,18.2395,18.2395,17.5,17.601,2935,0
+ABR_E.US,D,20250320,000000,17.87,18.1464,17.61,17.67,8683,0
+ABR_E.US,D,20250321,000000,17.73,17.8278,17.73,17.8278,315,0
+ABR_E.US,D,20250324,000000,17.68,17.84,17.5927,17.82,10654,0
+ABR_E.US,D,20250325,000000,17.7,17.81,17.62,17.67,6669,0
+ABR_E.US,D,20250326,000000,17.65,17.65,17.52,17.65,2796,0
+ABR_E.US,D,20250327,000000,17.64,17.74,17.64,17.74,1116,0
+ABR_E.US,D,20250328,000000,17.595,17.595,17.51,17.51,623,0
+ABR_E.US,D,20250331,000000,17.6999,17.6999,16.67,16.67,79329,0
+ABR_E.US,D,20250401,000000,16.82,17.15,16.75,16.75,27563,0
+ABR_E.US,D,20250402,000000,16.92,17.3299,16.81,17.1056,14373,0
+ABR_E.US,D,20250403,000000,17.035,17.27,16.95,17.15,13157,0
+ABR_E.US,D,20250404,000000,17.12,17.12,16.5,16.6998,55523,0
+ABR_E.US,D,20250407,000000,16.6,16.89,16.42,16.58,19225,0
+ABR_E.US,D,20250408,000000,16.59,17.5123,16.43,16.615,18129,0
+ABR_E.US,D,20250409,000000,16.61,17.1799,16.45,16.9,9853,0
+ABR_E.US,D,20250410,000000,17.11,17.2384,16.5,16.6399,10683,0
+ABR_E.US,D,20250411,000000,16.66,17.26,16.66,16.83,3883,0
+ABR_E.US,D,20250414,000000,16.83,17,16.6722,16.8822,12710,0
+ABR_E.US,D,20250415,000000,16.9153,16.9153,16.57,16.79,9606,0
+ABR_E.US,D,20250416,000000,17,17.01,16.65,16.65,12998,0
+ABR_E.US,D,20250417,000000,16.6,16.8,16.58,16.69,10001,0
+ABR_E.US,D,20250421,000000,16.7,16.7999,16.6,16.76,8869,0
+ABR_E.US,D,20250422,000000,16.797,16.797,16.5,16.53,24931,0
+ABR_E.US,D,20250423,000000,16.68,16.8,16.6,16.61,10305,0
+ABR_E.US,D,20250424,000000,16.705,16.91,16.66,16.85,10101,0
+ABR_E.US,D,20250425,000000,16.8815,16.95,16.74,16.84,5353,0
+ABR_E.US,D,20250428,000000,16.9383,17.1,16.9,16.99,9280,0
+ABR_E.US,D,20250429,000000,17.07,17.44,17.02,17.3631,22381,0
+ABR_E.US,D,20250430,000000,17.4457,17.5,17.34,17.45,5552,0
+ABR_E.US,D,20250501,000000,17.5,17.5,17.45,17.45,1996,0
+ABR_E.US,D,20250502,000000,17.05,17.4475,17.05,17.16,13291,0
+ABR_E.US,D,20250505,000000,17.0392,17.22,16.98,17,17462,0
+ABR_E.US,D,20250506,000000,17.1623,17.1623,17,17.01,10715,0
+ABR_E.US,D,20250507,000000,17.219,17.25,17.0009,17.0945,2655,0
+ABR_E.US,D,20250508,000000,17.1824,17.35,17.02,17.02,8350,0
+ABR_E.US,D,20250509,000000,17.05,17.3399,17.05,17.2299,8589,0
+ABR_E.US,D,20250512,000000,17.25,17.41,17.01,17.01,17985,0
+ABR_E.US,D,20250513,000000,17.31,17.31,17.0475,17.05,4797,0
+ABR_E.US,D,20250514,000000,17.0638,17.3199,17.06,17.08,2077,0
+ABR_E.US,D,20250515,000000,17.12,17.4146,16.69,16.73,27766,0
+ABR_E.US,D,20250516,000000,16.86,16.89,16.7875,16.7875,4094,0
+ABR_E.US,D,20250519,000000,16.86,16.86,16.42,16.43,48629,0
+ABR_E.US,D,20250520,000000,16.526,16.8,16.51,16.52,13882,0
+ABR_E.US,D,20250521,000000,16.557,16.557,16.3,16.3301,9444,0
+ABR_E.US,D,20250522,000000,16.45,16.75,16.33,16.7,26740,0
+ABR_E.US,D,20250523,000000,16.7393,17.11,16.68,17.025,18688,0
+ABR_E.US,D,20250527,000000,17.315,17.315,17,17,8550,0
+ABR_E.US,D,20250528,000000,17.1,17.2326,16.8241,16.95,4738,0
+ABR_E.US,D,20250529,000000,17,17,16.875,16.8987,3526,0
+ABR_E.US,D,20250530,000000,16.9545,16.99,16.9545,16.99,2011,0
+ABR_E.US,D,20250602,000000,17,17,16.9,16.9499,3459,0
+ABR_E.US,D,20250603,000000,16.9832,17,16.9065,16.95,4456,0
+ABR_E.US,D,20250604,000000,16.9884,16.9884,16.941,16.9643,1544,0
+ABR_E.US,D,20250605,000000,16.9316,16.95,16.9,16.915,7497,0
+ABR_E.US,D,20250606,000000,16.87,16.93,16.7,16.85,5605,0
+ABR_E.US,D,20250609,000000,16.89,16.99,16.8445,16.99,4227,0
+ABR_E.US,D,20250610,000000,16.885,16.97,16.8167,16.9,4031,0
+ABR_E.US,D,20250611,000000,16.9808,17.39,16.98,17.3821,17317,0
+ABR_E.US,D,20250612,000000,17.2201,17.75,17.22,17.43,10991,0
+ABR_E.US,D,20250613,000000,17.45,17.64,17.2829,17.505,3000,0
+ABR_E.US,D,20250616,000000,17.72,17.72,17.23,17.23,1959,0
+ABR_E.US,D,20250617,000000,17.273,17.7699,17.22,17.3,12681,0
+ABR_E.US,D,20250618,000000,17.305,17.41,17.1218,17.165,7566,0
+ABR_E.US,D,20250620,000000,17.3621,17.3621,17.065,17.08,7014,0
+ABR_E.US,D,20250623,000000,17.56,17.62,17.2039,17.2039,5978,0
+ABR_E.US,D,20250624,000000,17.4685,17.4685,17.26,17.2824,1920,0
+ABR_E.US,D,20250625,000000,17.1698,17.3829,17.1698,17.29,1487,0
+ABR_E.US,D,20250626,000000,17.18,17.3,17.16,17.25,1681,0
+ABR_E.US,D,20250627,000000,17.32,17.41,17.2735,17.3193,2326,0
+ABR_E.US,D,20250630,000000,17.49,17.55,17,17.12,41184,0
+ABR_E.US,D,20250701,000000,17.21,17.34,17.12,17.34,7157,0
+ABR_E.US,D,20250702,000000,17.34,17.53,17.34,17.53,5312,0
+ABR_E.US,D,20250703,000000,17.51,17.77,17.51,17.76,10729,0
+ABR_E.US,D,20250707,000000,17.78,17.8,17.6317,17.8,6842,0
+ABR_E.US,D,20250708,000000,17.79,17.85,17.78,17.82,7307,0
+ABR_E.US,D,20250709,000000,17.7483,17.84,17.6101,17.84,6816,0
+ABR_E.US,D,20250710,000000,17.85,17.9,17.65,17.83,7600,0
+ABR_E.US,D,20250711,000000,17.8359,17.85,17.82,17.8361,4413,0
+ABR_E.US,D,20250714,000000,17.8231,17.85,17.65,17.8056,15290,0
+ABR_E.US,D,20250715,000000,17.4,17.51,17.38,17.4154,6845,0
+ABR_E.US,D,20250716,000000,17.46,17.51,17.3752,17.435,2244,0
+ABR_E.US,D,20250717,000000,17.43,17.435,17.36,17.435,2167,0
+ABR_E.US,D,20250718,000000,17.38,17.455,17.38,17.395,2889,0
+ABR_E.US,D,20250721,000000,17.41,17.44,17.38,17.4,4965,0
+ABR_E.US,D,20250722,000000,17.429,17.6999,17.429,17.6076,4628,0
+ABR_E.US,D,20250723,000000,17.48,17.68,17.48,17.5999,7315,0
+ABR_E.US,D,20250724,000000,17.57,17.64,17.55,17.64,3998,0
+ABR_E.US,D,20250725,000000,17.64,17.68,17.52,17.64,3760,0
+ABR_E.US,D,20250728,000000,17.6,17.69,17.5802,17.5884,1944,0
+ABR_E.US,D,20250729,000000,17.6053,17.69,17.595,17.65,5075,0
+ABR_E.US,D,20250730,000000,17.6849,17.73,17.57,17.71,7309,0
+ABR_E.US,D,20250731,000000,17.6154,17.96,17.6,17.78,32860,0
+ABR_E.US,D,20250801,000000,17.7,17.7248,17.67,17.67,3293,0
+ABR_E.US,D,20250804,000000,17.762,17.88,17.735,17.88,7961,0
+ABR_E.US,D,20250805,000000,17.7598,17.8,17.75,17.7999,2445,0
+ABR_E.US,D,20250806,000000,17.7795,17.92,17.7,17.84,3335,0
+ABR_E.US,D,20250807,000000,17.7835,17.8,17.45,17.8,5344,0
+ABR_E.US,D,20250808,000000,17.7143,17.9,17.5001,17.5001,4021,0
+ABR_E.US,D,20250811,000000,17.75,17.8,17.69,17.79,7179,0
+ABR_E.US,D,20250812,000000,17.8063,17.9,17.774,17.9,6906,0
+ABR_E.US,D,20250813,000000,17.89,18.1,17.89,18.1,11570,0
+ABR_E.US,D,20250814,000000,18.1,18.28,18.1,18.15,13693,0
+ABR_E.US,D,20250815,000000,18.2,18.2,18.17,18.17,6764,0
+ABR_E.US,D,20250818,000000,18.2432,18.27,18.2368,18.26,2123,0
+ABR_E.US,D,20250819,000000,18.208,18.28,17.974,18.13,2816,0
+ABR_E.US,D,20250820,000000,18.12,18.28,18.12,18.235,1407,0
+ABR_E.US,D,20250821,000000,18.1321,18.26,18.1321,18.18,1683,0
+ABR_E.US,D,20250822,000000,17.861,18.28,17.861,18.28,2989,0
+ABR_E.US,D,20250825,000000,18.2732,19,18.18,18.69,18907,0
+ABR_E.US,D,20250826,000000,18.3,18.5,18.3,18.4228,2641,0
+ABR_E.US,D,20250827,000000,18.42,18.5,18.37,18.5,5483,0
+ABR_E.US,D,20250828,000000,18.3,18.49,17.96,18.2,16478,0
+ABR_E.US,D,20250829,000000,18.325,18.325,18.25,18.28,2160,0
+ABR_E.US,D,20250902,000000,18,18.23,18,18,7137,0
+ABR_E.US,D,20250903,000000,18,18.2,17.99,18.2,2855,0
+ABR_E.US,D,20250904,000000,18.23,18.26,18.2,18.2,1144,0
+ABR_E.US,D,20250905,000000,18.2042,18.2042,18.1898,18.195,990,0
+ABR_E.US,D,20250908,000000,18.21,18.21,18.1746,18.1746,1326,0
+ABR_E.US,D,20250909,000000,18.23,18.3715,18.23,18.3433,6222,0
+ABR_E.US,D,20250910,000000,18.4,18.5,18.385,18.4342,6975,0
+ABR_E.US,D,20250911,000000,18.6,18.6,18.4,18.461,8712,0
+ABR_E.US,D,20250912,000000,18.4208,18.5071,18.4208,18.49,1817,0
+ABR_E.US,D,20250915,000000,18.5806,18.5806,18.37,18.5,4265,0
+ABR_E.US,D,20250916,000000,18.5201,18.5343,18.5,18.5,4389,0
+ABR_E.US,D,20250917,000000,18.5415,18.5801,18.51,18.565,8679,0
+ABR_E.US,D,20250918,000000,18.59,18.59,18.47,18.52,5741,0
+ABR_E.US,D,20250919,000000,18.49,18.52,18.45,18.5,2624,0
+ABR_E.US,D,20250922,000000,18.4918,18.52,18.475,18.475,2827,0
+ABR_E.US,D,20250923,000000,18.39,18.54,18.31,18.4453,1294,0
+ABR_E.US,D,20250924,000000,18.435,18.5682,18.435,18.5682,6880,0
+ABR_E.US,D,20250925,000000,18.385,18.6327,18.385,18.55,4950,0
+ABR_E.US,D,20250926,000000,18.62,18.68,18.57,18.68,7744,0
+ABR_E.US,D,20250929,000000,18.615,18.68,18.309,18.61,2759,0
+ABR_E.US,D,20250930,000000,18.5062,18.578,18.15,18.29,23593,0
+ABR_E.US,D,20251001,000000,18.31,18.501,18.31,18.42,2756,0
+ABR_E.US,D,20251002,000000,18.392,18.62,18.3865,18.62,5894,0
+ABR_E.US,D,20251003,000000,18.57,18.65,18.57,18.605,4582,0
+ABR_E.US,D,20251006,000000,18.5644,18.78,18.5644,18.78,4669,0
+ABR_E.US,D,20251007,000000,18.68,18.68,18.58,18.58,1894,0
+ABR_E.US,D,20251008,000000,18.51,18.75,18.5,18.6176,11530,0
+ABR_E.US,D,20251009,000000,18.57,18.6326,18.1,18.1,6862,0
+ABR_E.US,D,20251010,000000,18.3,18.4157,18.1,18.15,7527,0
+ABR_E.US,D,20251013,000000,18.4,18.4,18.02,18.3,2428,0
+ABR_E.US,D,20251014,000000,18.29,18.54,18.03,18.16,18342,0
+ABR_E.US,D,20251015,000000,18.07,18.15,17.87,18.13,4885,0
+ABR_E.US,D,20251016,000000,17.9925,18.065,17.9251,18,3823,0
+ABR_E.US,D,20251017,000000,18.0596,18.068,18.05,18.05,1028,0
+ABR_E.US,D,20251020,000000,18.01,18.05,18,18.05,3725,0
+ABR_E.US,D,20251021,000000,18,18.0899,17.98,18.0305,3435,0
+ABR_E.US,D,20251022,000000,17.97,17.9849,17.9,17.9,6479,0
+ABR_E.US,D,20251023,000000,17.8,17.85,17.7701,17.8,1998,0
+ABR_E.US,D,20251024,000000,17.3601,17.7,17.3601,17.66,19897,0
+ABR_E.US,D,20251027,000000,17.62,17.7,17.61,17.61,3858,0
+ABR_E.US,D,20251028,000000,17.6475,17.6608,17.6,17.63,4311,0
+ABR_E.US,D,20251029,000000,17.65,17.72,17.595,17.63,4113,0
+ABR_E.US,D,20251030,000000,17.625,17.7089,17.62,17.62,9237,0
+ABR_E.US,D,20251031,000000,17.55,17.635,17.2,17.5,23188,0
+ABR_E.US,D,20251103,000000,17.4,17.6,17.2,17.25,9995,0
+ABR_E.US,D,20251104,000000,17.29,17.3,17.16,17.16,5150,0
+ABR_E.US,D,20251105,000000,17.2,17.2699,17.1,17.1,11355,0
+ABR_E.US,D,20251106,000000,17.4,17.6158,17.15,17.2239,6939,0
+ABR_E.US,D,20251107,000000,17.22,17.22,17.1,17.1315,7307,0
+ABR_E.US,D,20251110,000000,17.35,17.35,17.24,17.3,1724,0
+ABR_E.US,D,20251111,000000,17.4494,17.51,17.42,17.5008,2846,0
+ABR_E.US,D,20251112,000000,17.63,17.6699,17.56,17.56,5058,0
+ABR_E.US,D,20251113,000000,17.56,17.61,17.31,17.31,6698,0
+ABR_E.US,D,20251114,000000,17.33,17.33,17.33,17.33,450,0
+ABR_E.US,D,20251117,000000,17.54,17.54,17.1275,17.13,7179,0
+ABR_E.US,D,20251118,000000,17.12,17.25,17.01,17.17,11919,0
+ABR_E.US,D,20251119,000000,17.09,17.13,17,17.02,7482,0
+ABR_E.US,D,20251120,000000,17.1,17.1,16.9101,17.01,8620,0
+ABR_E.US,D,20251121,000000,17,17.13,16.69,16.976,10565,0
+ABR_E.US,D,20251124,000000,17.12,17.12,16.911,17.09,14611,0
+ABR_E.US,D,20251125,000000,17.1199,17.3499,17.1199,17.26,27406,0
+ABR_E.US,D,20251126,000000,17.27,17.3499,17.2,17.2,2689,0
+ABR_E.US,D,20251128,000000,17.25,17.25,17.16,17.16,2577,0
+ABR_E.US,D,20251201,000000,17.35,17.35,17.15,17.25,6480,0
+ABR_E.US,D,20251202,000000,17.25,17.706,17.1642,17.55,12114,0
+ABR_E.US,D,20251203,000000,17.55,17.61,17.3534,17.37,7564,0
+ABR_E.US,D,20251204,000000,17.25,17.3692,17.25,17.29,3975,0
+ABR_E.US,D,20251205,000000,17.34,17.34,17.05,17.3,8986,0
+ABR_E.US,D,20251208,000000,17.34,17.34,16.9201,17,22187,0
+ABR_E.US,D,20251209,000000,17.15,17.34,16.9,16.97,7872,0
+ABR_E.US,D,20251210,000000,16.9799,17.15,16.9637,17.15,8816,0
+ABR_E.US,D,20251211,000000,17.2589,17.2624,17,17,5792,0
+ABR_E.US,D,20251212,000000,17,17.14,16.9999,17,10393,0
+ABR_E.US,D,20251215,000000,17.15,17.15,17,17.05,11722,0
+ABR_E.US,D,20251216,000000,17.06,17.17,16.95,17.09,22525,0
+ABR_E.US,D,20251217,000000,17.01,17.0236,17,17,15643,0
+ABR_E.US,D,20251218,000000,17.0912,17.2,16.9644,17.01,16728,0
+ABR_E.US,D,20251219,000000,17.11,17.14,17.0182,17.11,9103,0
+ABR_E.US,D,20251222,000000,17.03,17.2208,16.91,16.97,14958,0
+ABR_E.US,D,20251223,000000,16.9911,17.05,16.92,17.04,13410,0
+ABR_E.US,D,20251224,000000,17.12,17.19,16.8,17.02,32318,0
+ABR_E.US,D,20251226,000000,17.24,17.24,17,17.15,11876,0
+ABR_E.US,D,20251229,000000,17.28,17.3016,17.195,17.24,11510,0
+ABR_E.US,D,20251230,000000,17.29,17.29,17.025,17.11,11004,0
+ABR_E.US,D,20251231,000000,17.08,17.23,16.87,16.88,35747,0
+ABR_E.US,D,20260102,000000,16.98,17.3,16.965,17.3,7727,0
+ABR_E.US,D,20260105,000000,17.3,17.55,17.3,17.55,14576,0
+ABR_E.US,D,20260106,000000,17.4633,17.57,17.336,17.44,5771,0
+ABR_E.US,D,20260107,000000,17.49,17.55,17.44,17.44,2324,0
+ABR_E.US,D,20260108,000000,17.45,17.55,17.35,17.41,13210,0
+ABR_E.US,D,20260109,000000,17.56,17.8,17.47,17.79,15007,0
+ABR_E.US,D,20260112,000000,17.7508,17.8,17.7001,17.77,8321,0
+ABR_E.US,D,20260113,000000,17.69,17.75,17.67,17.67,8438,0
+ABR_E.US,D,20260114,000000,17.745,17.77,17.66,17.76,17682,0
+ABR_E.US,D,20260115,000000,17.64,17.64,17.34,17.46,19899,0
+ABR_E.US,D,20260116,000000,17.31,17.46,17.29,17.4,3860,0
+ABR_E.US,D,20260120,000000,17.35,17.38,17.2,17.2,11092,0
+ABR_E.US,D,20260121,000000,17.18,17.1943,17.05,17.05,8020,0
+ABR_E.US,D,20260122,000000,17.13,17.2486,17.13,17.165,2533,0
+ABR_E.US,D,20260123,000000,17.1,17.26,17.1,17.26,4302,0
+ABR_E.US,D,20260126,000000,17.277,17.49,17.27,17.4257,8884,0
+ABR_E.US,D,20260127,000000,17.44,17.75,17.44,17.65,17303,0
+ABR_E.US,D,20260128,000000,17.73,17.9,17.7001,17.78,34750,0
+ABR_E.US,D,20260129,000000,17.895,17.895,17.7,17.76,22609,0
+ABR_E.US,D,20260130,000000,17.855,17.855,17.58,17.65,5404,0
+ABR_E.US,D,20260202,000000,17.58,17.7999,17.51,17.5127,8467,0
+ABR_E.US,D,20260203,000000,17.645,17.7899,17.5,17.55,6944,0
+ABR_E.US,D,20260204,000000,17.785,17.785,17.55,17.65,7773,0
+ABR_E.US,D,20260205,000000,17.632,17.65,17.5,17.55,11273,0
+ABR_E.US,D,20260206,000000,17.64,17.8,17.64,17.76,3991,0
+ABR_E.US,D,20260209,000000,17.53,17.65,17.5,17.6,3844,0
+ABR_E.US,D,20260210,000000,17.6,17.8,17.52,17.57,4472,0
+ABR_E.US,D,20260211,000000,17.5,17.7,17.36,17.4,7809,0
+ABR_E.US,D,20260212,000000,17.3901,17.3901,17.23,17.3664,2694,0
+ABR_E.US,D,20260213,000000,17.39,17.4339,17.39,17.4339,5064,0
+ABR_E.US,D,20260217,000000,17.43,17.5,17.2,17.2,12483,0
+ABR_E.US,D,20260218,000000,17.4254,17.4254,17.26,17.4,1898,0
diff --git a/daily/us/nyse stocks/1/bchi.us.txt b/daily/us/nyse stocks/1/bchi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7860c7bb8e56eaf59c0217508f50cb01e509d912
--- /dev/null
+++ b/daily/us/nyse stocks/1/bchi.us.txt	
@@ -0,0 +1,223 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCHI.US,D,20250214,000000,25.0825,25.13,24.99,25.0825,105066,0
+BCHI.US,D,20250218,000000,25.36,25.54,25.326,25.53,18926,0
+BCHI.US,D,20250219,000000,25.2494,25.38,25.24,25.2952,109295,0
+BCHI.US,D,20250220,000000,25.22,25.3226,25.17,25.3226,17015,0
+BCHI.US,D,20250221,000000,25.275,25.5,25.08,25.0887,13866,0
+BCHI.US,D,20250224,000000,25.0901,25.1,25.05,25.055,11583,0
+BCHI.US,D,20250225,000000,24.99,24.99,24.84,24.8812,1297,0
+BCHI.US,D,20250226,000000,24.918,25.02,24.91,24.918,3862,0
+BCHI.US,D,20250227,000000,24.63,24.64,24.5375,24.5375,7602,0
+BCHI.US,D,20250228,000000,24.145,24.24,24.145,24.1762,2019,0
+BCHI.US,D,20250303,000000,24.37,24.41,24.1349,24.1349,11132,0
+BCHI.US,D,20250304,000000,24.13,24.42,24.03,24.2253,25875,0
+BCHI.US,D,20250305,000000,24.54,24.75,24.53,24.7209,5790,0
+BCHI.US,D,20250306,000000,24.59,24.59,24.445,24.4485,32418,0
+BCHI.US,D,20250307,000000,24.39,24.5354,24.39,24.5354,4846,0
+BCHI.US,D,20250310,000000,24.18,24.32,23.9,24.0464,27265,0
+BCHI.US,D,20250311,000000,24.07,24.228,24.01,24.1508,816,0
+BCHI.US,D,20250312,000000,24.44,24.55,24.44,24.4551,4846,0
+BCHI.US,D,20250313,000000,24.34,24.34,24.2862,24.2862,7058,0
+BCHI.US,D,20250314,000000,24.415,24.57,24.37,24.5661,2882,0
+BCHI.US,D,20250317,000000,24.67,24.83,24.67,24.8053,5611,0
+BCHI.US,D,20250318,000000,24.555,24.73,24.5001,24.6499,2361,0
+BCHI.US,D,20250319,000000,24.59,24.6284,24.5401,24.6284,6301,0
+BCHI.US,D,20250320,000000,24.6,24.656,24.6,24.656,1336,0
+BCHI.US,D,20250321,000000,24.56,24.65,24.56,24.642,1491,0
+BCHI.US,D,20250324,000000,24.7802,24.86,24.76,24.8176,3732,0
+BCHI.US,D,20250325,000000,24.97,24.99,24.97,24.99,1400,0
+BCHI.US,D,20250326,000000,24.95,25,24.76,24.767,6117,0
+BCHI.US,D,20250327,000000,24.765,24.7794,24.744,24.744,767,0
+BCHI.US,D,20250328,000000,24.43,24.43,24.4025,24.4025,1475,0
+BCHI.US,D,20250331,000000,24.14,24.5,24.08,24.305,7508,0
+BCHI.US,D,20250401,000000,24.12,24.3861,24.12,24.3861,2988,0
+BCHI.US,D,20250402,000000,24.35,24.495,24.13,24.4707,4719,0
+BCHI.US,D,20250403,000000,23.95,24,23.8544,23.8544,5646,0
+BCHI.US,D,20250404,000000,23.62,26.24,22.67,22.8253,8171,0
+BCHI.US,D,20250407,000000,22.1,22.42,21.9,22.3406,6068,0
+BCHI.US,D,20250408,000000,22.55,22.55,21.81,21.8726,11596,0
+BCHI.US,D,20250409,000000,21.94,23.45,21.94,23.399,1962,0
+BCHI.US,D,20250410,000000,23.01,23.01,22.64,22.8779,12532,0
+BCHI.US,D,20250411,000000,23.56,23.63,23.535,23.6163,4546,0
+BCHI.US,D,20250414,000000,23.85,24.29,23.68,23.7496,3303,0
+BCHI.US,D,20250415,000000,23.91,23.973,23.8516,23.8516,386,0
+BCHI.US,D,20250416,000000,23.7813,23.7813,23.6171,23.6171,518,0
+BCHI.US,D,20250417,000000,24,24.1295,23.9773,23.9773,1201,0
+BCHI.US,D,20250421,000000,24.0896,24.1,23.89,24.0026,4534,0
+BCHI.US,D,20250422,000000,24.1552,24.27,24.1552,24.2625,2685,0
+BCHI.US,D,20250423,000000,24.59,24.59,24.58,24.58,2109,0
+BCHI.US,D,20250424,000000,24.656,24.7524,24.656,24.7524,559,0
+BCHI.US,D,20250425,000000,24.6105,24.7327,24.6105,24.7327,4447,0
+BCHI.US,D,20250428,000000,24.87,25,24.71,24.7998,3645,0
+BCHI.US,D,20250429,000000,24.8689,24.9023,24.8689,24.9023,1107,0
+BCHI.US,D,20250430,000000,24.7,24.877,24.7,24.877,941,0
+BCHI.US,D,20250501,000000,24.8659,24.8725,24.8,24.8725,2914,0
+BCHI.US,D,20250505,000000,25.59,25.59,25.4813,25.4813,2486,0
+BCHI.US,D,20250506,000000,25.3259,25.3506,25.14,25.1608,44149,0
+BCHI.US,D,20250507,000000,25.25,25.36,25.25,25.2986,3500,0
+BCHI.US,D,20250508,000000,25.13,25.13,24.9078,24.9078,5110,0
+BCHI.US,D,20250509,000000,25.17,25.1932,25.13,25.1529,6100,0
+BCHI.US,D,20250512,000000,25.62,25.74,25.575,25.7229,47030,0
+BCHI.US,D,20250513,000000,26.045,26.045,26.0193,26.0193,156,0
+BCHI.US,D,20250514,000000,26.11,26.11,25.97,26.01,2381,0
+BCHI.US,D,20250515,000000,26.2799,26.2799,26.2127,26.2127,413,0
+BCHI.US,D,20250516,000000,26.23,26.28,26.1284,26.2303,2341,0
+BCHI.US,D,20250519,000000,26.16,26.74,26.16,26.3601,3724,0
+BCHI.US,D,20250520,000000,26.22,26.22,26.2144,26.2144,262,0
+BCHI.US,D,20250521,000000,26.4,26.4,26.1764,26.1764,131,0
+BCHI.US,D,20250523,000000,26.07,26.2783,26.07,26.2783,9314,0
+BCHI.US,D,20250527,000000,26.45,26.45,26.45,26.45,519,0
+BCHI.US,D,20250528,000000,26.38,26.58,26.38,26.3827,30152,0
+BCHI.US,D,20250529,000000,26.33,26.33,26.28,26.3275,319,0
+BCHI.US,D,20250530,000000,26.11,26.14,26.01,26.12,10341,0
+BCHI.US,D,20250603,000000,26.2,26.3,26.2,26.2482,1925,0
+BCHI.US,D,20250604,000000,26.2502,26.39,26.2502,26.3303,1263,0
+BCHI.US,D,20250605,000000,26.4384,26.4384,26.3798,26.3798,846,0
+BCHI.US,D,20250609,000000,26.65,26.77,26.65,26.7661,3004,0
+BCHI.US,D,20250611,000000,27,27,26.8574,26.8574,1321,0
+BCHI.US,D,20250612,000000,26.69,26.95,26.69,26.8992,6831,0
+BCHI.US,D,20250613,000000,26.51,26.52,26.46,26.52,675,0
+BCHI.US,D,20250616,000000,26.78,26.9199,26.7594,26.7594,8454,0
+BCHI.US,D,20250617,000000,26.67,26.67,26.415,26.49,8926,0
+BCHI.US,D,20250620,000000,26.39,26.39,26.1515,26.1515,1883,0
+BCHI.US,D,20250623,000000,26.14,26.3438,26.14,26.3438,367,0
+BCHI.US,D,20250624,000000,26.99,26.99,26.9851,26.9851,106,0
+BCHI.US,D,20250625,000000,27.0282,27.05,27.0252,27.0252,590,0
+BCHI.US,D,20250626,000000,27.22,27.33,27.22,27.2737,1759,0
+BCHI.US,D,20250627,000000,27.37,27.37,27.24,27.3262,1898,0
+BCHI.US,D,20250630,000000,27.31,27.3679,27.31,27.3679,2248,0
+BCHI.US,D,20250701,000000,27.38,27.3867,27.38,27.3867,1310,0
+BCHI.US,D,20250702,000000,27.406,27.5966,27.406,27.5966,1132,0
+BCHI.US,D,20250703,000000,27.8318,27.92,27.8318,27.8735,839,0
+BCHI.US,D,20250707,000000,27.57,27.57,27.395,27.4,3115,0
+BCHI.US,D,20250708,000000,27.38,27.3975,27.38,27.3975,1250,0
+BCHI.US,D,20250709,000000,27.65,27.65,27.57,27.6008,725,0
+BCHI.US,D,20250710,000000,27.61,27.69,27.61,27.69,1856,0
+BCHI.US,D,20250711,000000,27.62,27.69,27.55,27.63,2819,0
+BCHI.US,D,20250714,000000,27.64,27.64,27.5053,27.5053,786,0
+BCHI.US,D,20250715,000000,27.6715,27.6927,27.6599,27.67,2476,0
+BCHI.US,D,20250716,000000,27.8,27.89,27.8,27.89,449,0
+BCHI.US,D,20250717,000000,28.1137,28.15,28.06,28.098,2323,0
+BCHI.US,D,20250718,000000,28.04,28.34,27.9543,27.9543,2225,0
+BCHI.US,D,20250721,000000,28.148,28.33,28.148,28.1786,909,0
+BCHI.US,D,20250722,000000,27.86,27.96,27.81,27.9192,1464,0
+BCHI.US,D,20250723,000000,28.1,28.21,28.0999,28.1944,3239,0
+BCHI.US,D,20250724,000000,28.17,28.17,28.0611,28.0611,3601,0
+BCHI.US,D,20250725,000000,27.91,28.11,27.91,28.11,1224,0
+BCHI.US,D,20250728,000000,27.9,27.9,27.8407,27.86,3276,0
+BCHI.US,D,20250729,000000,27.97,27.98,27.9213,27.9213,3393,0
+BCHI.US,D,20250730,000000,30.71,30.71,27.76,27.7798,4020,0
+BCHI.US,D,20250731,000000,27.8015,27.8015,27.762,27.762,751,0
+BCHI.US,D,20250801,000000,27.688,27.785,27.688,27.785,1249,0
+BCHI.US,D,20250804,000000,28,28,27.93,27.99,1478,0
+BCHI.US,D,20250805,000000,28.22,28.22,28.18,28.2022,1609,0
+BCHI.US,D,20250806,000000,28.39,28.4,28.29,28.37,1355,0
+BCHI.US,D,20250808,000000,28.5685,28.6129,28.5685,28.6129,328,0
+BCHI.US,D,20250811,000000,28.56,28.75,28.4226,28.4226,2794,0
+BCHI.US,D,20250812,000000,28.75,28.75,28.7171,28.7171,187,0
+BCHI.US,D,20250814,000000,28.46,28.6254,28.45,28.6254,2812,0
+BCHI.US,D,20250819,000000,28.69,28.69,28.53,28.53,429,0
+BCHI.US,D,20250820,000000,28.35,28.51,28.35,28.3596,819,0
+BCHI.US,D,20250821,000000,28.3757,28.3761,28.3757,28.3761,215,0
+BCHI.US,D,20250822,000000,28.48,28.6713,28.48,28.6713,563,0
+BCHI.US,D,20250825,000000,28.52,28.52,28.5116,28.5116,381,0
+BCHI.US,D,20250827,000000,28.6,28.6,28.6,28.6,114,0
+BCHI.US,D,20250828,000000,28.74,28.74,28.74,28.74,107,0
+BCHI.US,D,20250902,000000,28.35,28.35,28.27,28.3151,562,0
+BCHI.US,D,20250904,000000,28.49,28.6419,28.43,28.6419,23002,0
+BCHI.US,D,20250905,000000,28.93,28.93,28.78,28.8031,347,0
+BCHI.US,D,20250908,000000,28.8,28.9038,28.8,28.9038,673,0
+BCHI.US,D,20250909,000000,29.09,29.122,29.04,29.09,2415,0
+BCHI.US,D,20250910,000000,29.39,29.39,29.335,29.3402,427,0
+BCHI.US,D,20250911,000000,29.51,29.5561,29.51,29.5561,1237,0
+BCHI.US,D,20250912,000000,29.64,29.65,29.585,29.6137,2287,0
+BCHI.US,D,20250915,000000,29.78,29.78,29.7706,29.7706,338,0
+BCHI.US,D,20250916,000000,29.98,29.98,29.91,29.965,1417,0
+BCHI.US,D,20250917,000000,29.92,29.9705,29.92,29.9305,1585,0
+BCHI.US,D,20250918,000000,29.82,29.94,29.82,29.8848,1214,0
+BCHI.US,D,20250919,000000,29.72,29.72,29.7002,29.7002,1559,0
+BCHI.US,D,20250922,000000,29.7,29.73,29.7,29.726,659,0
+BCHI.US,D,20250923,000000,29.76,29.76,29.6762,29.6762,810,0
+BCHI.US,D,20250924,000000,29.45,29.455,29.4,29.4,528,0
+BCHI.US,D,20250925,000000,29.13,29.1364,29.13,29.1364,400,0
+BCHI.US,D,20250926,000000,29,29,29,29,199,0
+BCHI.US,D,20250929,000000,29.05,29.23,29.045,29.11,25334,0
+BCHI.US,D,20250930,000000,28.53,28.56,28.47,28.5577,18823,0
+BCHI.US,D,20251001,000000,28.71,28.76,28.7099,28.76,4399,0
+BCHI.US,D,20251002,000000,28.73,28.73,28.6959,28.6959,265,0
+BCHI.US,D,20251003,000000,28.91,29.04,28.91,28.95,6074,0
+BCHI.US,D,20251006,000000,29.115,29.115,29.045,29.1079,4552,0
+BCHI.US,D,20251007,000000,29.1382,29.1382,28.9901,29.002,8318,0
+BCHI.US,D,20251009,000000,29.21,29.38,29.06,29.06,616,0
+BCHI.US,D,20251010,000000,29.116,29.1215,28.34,28.351,3463,0
+BCHI.US,D,20251013,000000,29.25,29.25,29.1918,29.1918,229,0
+BCHI.US,D,20251014,000000,28.7254,29.02,28.65,28.957,2776,0
+BCHI.US,D,20251015,000000,29.53,29.53,29.33,29.4764,1836,0
+BCHI.US,D,20251016,000000,29.79,29.79,29.6718,29.6718,357,0
+BCHI.US,D,20251017,000000,29.66,29.6822,29.64,29.6822,1001,0
+BCHI.US,D,20251022,000000,29.87,29.87,29.7838,29.7838,563,0
+BCHI.US,D,20251023,000000,29.86,29.98,29.86,29.9369,922,0
+BCHI.US,D,20251024,000000,30.21,30.21,30.13,30.1654,1727,0
+BCHI.US,D,20251103,000000,30.41,30.57,30.41,30.5048,2871,0
+BCHI.US,D,20251104,000000,30.2,30.2,30.0492,30.0492,666,0
+BCHI.US,D,20251105,000000,30.2252,30.27,30.2105,30.2105,601,0
+BCHI.US,D,20251106,000000,29.87,29.87,29.7768,29.855,629,0
+BCHI.US,D,20251107,000000,29.52,29.5858,29.4,29.5858,41803,0
+BCHI.US,D,20251110,000000,30.1,30.17,30.1,30.17,1301,0
+BCHI.US,D,20251111,000000,30.24,30.2437,30.24,30.2437,204,0
+BCHI.US,D,20251112,000000,30.2172,30.2172,30.09,30.09,715,0
+BCHI.US,D,20251113,000000,30.06,30.06,29.73,29.73,490,0
+BCHI.US,D,20251114,000000,29.995,29.995,29.9803,29.9803,340,0
+BCHI.US,D,20251117,000000,30.005,30.005,29.8187,29.8187,410,0
+BCHI.US,D,20251118,000000,29.67,29.69,29.67,29.69,647,0
+BCHI.US,D,20251120,000000,30.15,30.25,29.71,29.71,3066,0
+BCHI.US,D,20251121,000000,29.35,29.49,29.35,29.4466,838,0
+BCHI.US,D,20251125,000000,29.6,29.8049,29.6,29.8049,4102,0
+BCHI.US,D,20251126,000000,30.1881,30.1881,30.1501,30.1501,5100,0
+BCHI.US,D,20251201,000000,30.32,30.32,30.2432,30.2432,470,0
+BCHI.US,D,20251202,000000,30.25,30.3551,30.25,30.3551,424,0
+BCHI.US,D,20251203,000000,30.395,30.4595,30.3801,30.4595,1881,0
+BCHI.US,D,20251208,000000,30.67,30.67,30.5338,30.5338,531,0
+BCHI.US,D,20251209,000000,30.49,30.56,30.43,30.5037,1889,0
+BCHI.US,D,20251212,000000,30.2624,30.2624,30.195,30.195,1119,0
+BCHI.US,D,20251215,000000,30.43,30.4301,30,30.2621,10282,0
+BCHI.US,D,20251217,000000,29.99,29.99,29.73,29.7773,754,0
+BCHI.US,D,20251222,000000,30.66,30.66,30.6559,30.6559,414,0
+BCHI.US,D,20251223,000000,30.76,30.8699,30.76,30.82,3145,0
+BCHI.US,D,20251224,000000,30.96,30.96,30.9247,30.9247,318,0
+BCHI.US,D,20251226,000000,30.94,30.9827,30.915,30.9827,384,0
+BCHI.US,D,20251229,000000,30.9027,30.92,30.9027,30.9191,598,0
+BCHI.US,D,20251230,000000,30.53,30.53,30.4,30.4449,2953,0
+BCHI.US,D,20251231,000000,30.471,30.59,30.471,30.5189,1965,0
+BCHI.US,D,20260102,000000,31.11,31.135,31.11,31.135,350,0
+BCHI.US,D,20260105,000000,31.38,31.52,31.24,31.45,985,0
+BCHI.US,D,20260106,000000,31.5994,31.65,31.435,31.5714,6386,0
+BCHI.US,D,20260107,000000,31.58,31.62,31.5106,31.5106,2858,0
+BCHI.US,D,20260108,000000,31.29,31.32,31.28,31.32,467,0
+BCHI.US,D,20260109,000000,31.28,31.3262,31.26,31.3262,973,0
+BCHI.US,D,20260112,000000,31.74,31.82,31.67,31.82,2906,0
+BCHI.US,D,20260113,000000,31.7,31.7,31.6007,31.6007,15937,0
+BCHI.US,D,20260114,000000,31.86,31.97,31.765,31.9039,32601,0
+BCHI.US,D,20260115,000000,32.28,32.28,32.11,32.11,1805,0
+BCHI.US,D,20260116,000000,32.16,32.17,32.1266,32.1266,2966,0
+BCHI.US,D,20260120,000000,31.7,31.71,31.63,31.7,1397,0
+BCHI.US,D,20260121,000000,31.74,31.87,31.74,31.845,2480,0
+BCHI.US,D,20260122,000000,32.46,32.46,32.39,32.39,440,0
+BCHI.US,D,20260123,000000,32.44,32.58,32.42,32.58,1665,0
+BCHI.US,D,20260126,000000,32.585,32.68,32.585,32.675,10371,0
+BCHI.US,D,20260127,000000,33.01,33.1281,33.01,33.1281,22202,0
+BCHI.US,D,20260128,000000,33.07,33.22,33.04,33.1539,1750,0
+BCHI.US,D,20260129,000000,33.01,33.25,32.51,32.9332,911,0
+BCHI.US,D,20260130,000000,32.67,32.67,32.6147,32.6147,525,0
+BCHI.US,D,20260202,000000,32.8229,32.8508,32.8229,32.8508,356,0
+BCHI.US,D,20260203,000000,33.35,33.35,33.08,33.1621,1593,0
+BCHI.US,D,20260204,000000,33.345,33.345,33.0088,33.0088,818,0
+BCHI.US,D,20260205,000000,32.8,32.89,32.6011,32.6011,1242,0
+BCHI.US,D,20260206,000000,33.06,33.4,33.06,33.32,3557,0
+BCHI.US,D,20260209,000000,33.75,34.05,33.64,33.9993,20091,0
+BCHI.US,D,20260210,000000,33.87,34.26,33.87,33.87,3738,0
+BCHI.US,D,20260211,000000,34.4,34.4067,34.2,34.4067,819,0
+BCHI.US,D,20260212,000000,34.8,34.92,34.3005,34.3005,9149,0
+BCHI.US,D,20260213,000000,34.53,34.53,34.33,34.436,1337,0
+BCHI.US,D,20260217,000000,34.2002,34.539,34.04,34.45,5186,0
+BCHI.US,D,20260218,000000,34.6,34.77,34.6,34.76,4075,0
diff --git a/daily/us/nyse stocks/1/bkkt.us.txt b/daily/us/nyse stocks/1/bkkt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5bf8dd81b0cb3c3efdee8789e4c71b8c7a51bb22
--- /dev/null
+++ b/daily/us/nyse stocks/1/bkkt.us.txt	
@@ -0,0 +1,1312 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKKT.US,D,20201124,000000,242.5,243.75,242.5,242.5,16041.56,0
+BKKT.US,D,20201125,000000,247.5,248.75,246.312,247.5,26.72,0
+BKKT.US,D,20201130,000000,245,245.25,242.918,243.75,14099.4,0
+BKKT.US,D,20201201,000000,248.75,252.5,242.5,242.5,200.28,0
+BKKT.US,D,20201202,000000,245.133,250,242.503,242.75,53.04,0
+BKKT.US,D,20201203,000000,242.75,245,242.75,243.75,2111.48,0
+BKKT.US,D,20201204,000000,243.75,243.75,243.75,243.75,1238.08,0
+BKKT.US,D,20201207,000000,246.25,250.375,246.25,250.375,2404.48,0
+BKKT.US,D,20201208,000000,247.5,247.5,247.25,247.5,1135.2,0
+BKKT.US,D,20201209,000000,250.6,253.043,250,250,6829.88,0
+BKKT.US,D,20201210,000000,246.75,250,246.75,249,4928.48,0
+BKKT.US,D,20201211,000000,250,252.5,250,250,284.68,0
+BKKT.US,D,20201214,000000,254.5,255.25,248.5,250,8097.68,0
+BKKT.US,D,20201215,000000,250,250.25,250,250.25,4265.6,0
+BKKT.US,D,20201216,000000,255.592,255.75,250,250.25,2128.24,0
+BKKT.US,D,20201217,000000,253,253,250.25,250.5,1952.92,0
+BKKT.US,D,20201218,000000,253.5,253.75,251.25,251.25,367.28,0
+BKKT.US,D,20201221,000000,250.75,251.25,250.75,251.25,143.64,0
+BKKT.US,D,20201222,000000,252.502,252.502,252.502,252.502,7.6,0
+BKKT.US,D,20201223,000000,253.5,255.278,253.5,255.278,931.92,0
+BKKT.US,D,20201228,000000,252.5,253,248.75,248.75,966.44,0
+BKKT.US,D,20201229,000000,250.625,251.25,248.75,250,573.8,0
+BKKT.US,D,20201230,000000,252.5,252.5,250.25,250.25,160.96,0
+BKKT.US,D,20201231,000000,250.5,254.375,250.5,252,172.28,0
+BKKT.US,D,20210104,000000,256,257.25,256,256.25,215.96,0
+BKKT.US,D,20210105,000000,257.5,257.5,253.75,257,424.64,0
+BKKT.US,D,20210106,000000,256.75,257.5,254.25,254.25,892.92,0
+BKKT.US,D,20210107,000000,256.62,261.25,256.62,260.25,1577.8,0
+BKKT.US,D,20210108,000000,406.75,425,364.75,412,197907.24,0
+BKKT.US,D,20210111,000000,387.875,390.25,364.585,375,262842.64,0
+BKKT.US,D,20210112,000000,394.25,458.75,391,432.5,231174.44,0
+BKKT.US,D,20210113,000000,433.75,438.75,387.5,394,124126.88,0
+BKKT.US,D,20210114,000000,411.75,418.75,376.25,385,103679.04,0
+BKKT.US,D,20210115,000000,390,395.75,352,360.5,91513.12,0
+BKKT.US,D,20210119,000000,371.125,377.5,355.002,365.25,111274.6,0
+BKKT.US,D,20210120,000000,368.25,376.25,349.25,364.25,77731.52,0
+BKKT.US,D,20210121,000000,362.5,381.25,359.515,372.25,87398.64,0
+BKKT.US,D,20210122,000000,364.25,387,364.25,375.5,56495.68,0
+BKKT.US,D,20210125,000000,394,395.5,365,377.5,92887.56,0
+BKKT.US,D,20210126,000000,375.25,383.125,370,372.75,53793.28,0
+BKKT.US,D,20210127,000000,371,372.75,333.838,336.5,122681.6,0
+BKKT.US,D,20210128,000000,350,357.497,345,349.25,39587.12,0
+BKKT.US,D,20210129,000000,366.25,381.25,351.75,373.25,64994.84,0
+BKKT.US,D,20210201,000000,370,387.5,369.25,375,42535.52,0
+BKKT.US,D,20210202,000000,375,380.75,363.75,372.25,25698.4,0
+BKKT.US,D,20210203,000000,375,431.248,375,419,63999,0
+BKKT.US,D,20210204,000000,419.75,425,393.75,414.75,46091.24,0
+BKKT.US,D,20210205,000000,425,440,413.75,423,21571.04,0
+BKKT.US,D,20210208,000000,474.75,506.5,460,475.25,68270.08,0
+BKKT.US,D,20210209,000000,494.25,494.25,448.75,489.75,33106.32,0
+BKKT.US,D,20210210,000000,495.5,497.625,441.5,447.5,52422.44,0
+BKKT.US,D,20210211,000000,471.5,474.75,439.75,452,27206.32,0
+BKKT.US,D,20210212,000000,438,462.5,431.25,456.25,20950.04,0
+BKKT.US,D,20210216,000000,473.5,498,463,471.75,29918.64,0
+BKKT.US,D,20210217,000000,487.5,490.375,429.75,460.75,50051.28,0
+BKKT.US,D,20210218,000000,442,564,439,475,95582.48,0
+BKKT.US,D,20210219,000000,489.5,495,463.5,468.25,38052.08,0
+BKKT.US,D,20210222,000000,421.5,462.5,410,442.5,50712.04,0
+BKKT.US,D,20210223,000000,389.252,399.25,371,385.25,83952.48,0
+BKKT.US,D,20210224,000000,371.25,397.75,370,377.5,25581.84,0
+BKKT.US,D,20210225,000000,382,420,364.002,372.75,49888.64,0
+BKKT.US,D,20210226,000000,365,381.25,360.25,374.25,22217.44,0
+BKKT.US,D,20210301,000000,389,393.75,378.75,386.25,13238.2,0
+BKKT.US,D,20210302,000000,396.75,407.25,370,375.5,27551.04,0
+BKKT.US,D,20210303,000000,378,389.75,342.25,345.25,37819.4,0
+BKKT.US,D,20210304,000000,336.25,354.5,308.75,316,58247.56,0
+BKKT.US,D,20210305,000000,341.25,348.75,295.5,334.75,43614.68,0
+BKKT.US,D,20210308,000000,335,345,304,313.5,44936.8,0
+BKKT.US,D,20210309,000000,332,357.25,321.25,347.5,27277.92,0
+BKKT.US,D,20210310,000000,363.5,380.75,350,365.25,44404.6,0
+BKKT.US,D,20210311,000000,375,393.75,372.25,382.5,43817.84,0
+BKKT.US,D,20210312,000000,361.5,372.25,350,366.75,14522.92,0
+BKKT.US,D,20210315,000000,362.25,368.75,351.5,363,21336.4,0
+BKKT.US,D,20210316,000000,367.5,380,356,366.5,16466.52,0
+BKKT.US,D,20210317,000000,362.5,376.75,348,376.75,11816.92,0
+BKKT.US,D,20210318,000000,369,372.25,346.5,350.75,10789.72,0
+BKKT.US,D,20210319,000000,358.36,367,332.75,341.25,14653.84,0
+BKKT.US,D,20210322,000000,347.25,352.25,335.375,338.5,6464.96,0
+BKKT.US,D,20210323,000000,340,361.25,315.75,351.25,40698.32,0
+BKKT.US,D,20210324,000000,351.25,360.5,316,321.25,31041.48,0
+BKKT.US,D,20210325,000000,314.75,329,304,324,22277.28,0
+BKKT.US,D,20210326,000000,321,340.875,317.5,318.75,50194.52,0
+BKKT.US,D,20210329,000000,320.25,324.998,293.075,298,25292.32,0
+BKKT.US,D,20210330,000000,291.25,317.5,287.5,312,24669.08,0
+BKKT.US,D,20210331,000000,312.5,327.5,312.5,324.75,11578.24,0
+BKKT.US,D,20210401,000000,337.5,357,337.5,351.5,23744.28,0
+BKKT.US,D,20210405,000000,371.75,371.75,348.502,351,19095.24,0
+BKKT.US,D,20210406,000000,352.25,359.75,341,345.5,19026.76,0
+BKKT.US,D,20210407,000000,347.25,355.75,341.25,348.75,17674.48,0
+BKKT.US,D,20210408,000000,354.25,370.25,352.75,370.25,21324.36,0
+BKKT.US,D,20210409,000000,366.25,368.5,351.5,356.25,11881.68,0
+BKKT.US,D,20210412,000000,367,385.75,362.008,374.75,39807.48,0
+BKKT.US,D,20210413,000000,375.75,386.25,362.25,377.75,32202.6,0
+BKKT.US,D,20210414,000000,397.5,399.5,328.5,332,91301.6,0
+BKKT.US,D,20210415,000000,333.75,335,295,309.25,67625.72,0
+BKKT.US,D,20210416,000000,303.5,307.998,285,292.25,33163.08,0
+BKKT.US,D,20210419,000000,282,283.75,262.75,263,57095.04,0
+BKKT.US,D,20210420,000000,263.75,278.25,258.75,264.25,20953.6,0
+BKKT.US,D,20210421,000000,260.5,277.25,259.5,272.25,21584.4,0
+BKKT.US,D,20210422,000000,272.25,280.25,262.25,270.25,15311.76,0
+BKKT.US,D,20210423,000000,267.75,274.5,267,273,9617.64,0
+BKKT.US,D,20210426,000000,274.25,280.25,270,271.5,11649.6,0
+BKKT.US,D,20210427,000000,272.5,280.75,271.25,272.75,7891.64,0
+BKKT.US,D,20210428,000000,272.63,278,271.75,276.25,9069.24,0
+BKKT.US,D,20210429,000000,283.5,287.5,267.5,269,12741.6,0
+BKKT.US,D,20210430,000000,267.5,273.5,267.5,273.5,6418.52,0
+BKKT.US,D,20210503,000000,272.75,272.75,265.25,268,15160.04,0
+BKKT.US,D,20210504,000000,264.75,270.375,258.25,268.25,14126.28,0
+BKKT.US,D,20210505,000000,267.75,284.25,266.25,271.25,10012.48,0
+BKKT.US,D,20210506,000000,270,272.9,260.25,266.75,11896.24,0
+BKKT.US,D,20210507,000000,263.5,280,263.5,274.75,13093.08,0
+BKKT.US,D,20210510,000000,275,277.998,263.747,265.25,5400.12,0
+BKKT.US,D,20210511,000000,256.25,264,252.75,262.75,17123.2,0
+BKKT.US,D,20210512,000000,258.75,265.498,254.75,255,11279.72,0
+BKKT.US,D,20210513,000000,257.25,259.5,253.75,256,15314.6,0
+BKKT.US,D,20210514,000000,255.25,260.75,255,256.5,5548.8,0
+BKKT.US,D,20210517,000000,253.75,257.75,253.5,257.75,7615.6,0
+BKKT.US,D,20210518,000000,258,258,254.125,254.5,6637.8,0
+BKKT.US,D,20210519,000000,250.5,257.5,249,252.5,18878.92,0
+BKKT.US,D,20210520,000000,253,267,253,260,11030.08,0
+BKKT.US,D,20210521,000000,260.5,262.25,253.75,254.75,8177.32,0
+BKKT.US,D,20210524,000000,255.25,257.5,252.75,255.5,8685.12,0
+BKKT.US,D,20210525,000000,256.25,257,254,255,10285,0
+BKKT.US,D,20210526,000000,255,259,255,257.75,5683.88,0
+BKKT.US,D,20210527,000000,255.25,261.25,255.25,257.25,7395.2,0
+BKKT.US,D,20210528,000000,256.25,257.5,254.25,255,7450.32,0
+BKKT.US,D,20210601,000000,256.75,257.25,251.75,253.5,18964.24,0
+BKKT.US,D,20210602,000000,252.5,256.5,252.5,255.25,9588.4,0
+BKKT.US,D,20210603,000000,254.75,257.25,253.5,255,18298.72,0
+BKKT.US,D,20210604,000000,255,259.5,254.25,256.25,16393.32,0
+BKKT.US,D,20210607,000000,256.5,262.245,256.5,262,6622.8,0
+BKKT.US,D,20210608,000000,262.75,267.25,254.25,259.5,21853.84,0
+BKKT.US,D,20210609,000000,261.25,265,258.25,259.5,34923.4,0
+BKKT.US,D,20210610,000000,259,259.75,256.062,258,13180,0
+BKKT.US,D,20210611,000000,257.25,260.5,257.25,258.5,12611.2,0
+BKKT.US,D,20210614,000000,258.5,262.5,256.5,258.5,13226.96,0
+BKKT.US,D,20210615,000000,258.5,259.75,257.25,257.75,12685.44,0
+BKKT.US,D,20210616,000000,258.75,259.46,257.25,257.5,8704.08,0
+BKKT.US,D,20210617,000000,258.75,259.375,256.25,256.75,18376.4,0
+BKKT.US,D,20210618,000000,257,258.5,252.5,253.25,17651.48,0
+BKKT.US,D,20210621,000000,253.25,255.5,250.5,255.5,41052.72,0
+BKKT.US,D,20210622,000000,252.25,253.5,250,252.5,14076.52,0
+BKKT.US,D,20210623,000000,252.75,252.75,250.5,250.75,18231.84,0
+BKKT.US,D,20210624,000000,251.25,251.75,248.25,248.75,28331.52,0
+BKKT.US,D,20210625,000000,249,251.5,248.5,250,28066.28,0
+BKKT.US,D,20210628,000000,250.25,251.5,249,249.5,19759.76,0
+BKKT.US,D,20210629,000000,250,252.5,249.75,249.75,21357.92,0
+BKKT.US,D,20210630,000000,250.5,251,249.5,250.25,22794.48,0
+BKKT.US,D,20210701,000000,250.25,251.25,250,251,17693,0
+BKKT.US,D,20210702,000000,250.75,252.25,250,252.25,8889.92,0
+BKKT.US,D,20210706,000000,252.5,252.75,249.955,250,8667.28,0
+BKKT.US,D,20210707,000000,250.94,251.25,249.25,249.25,101219.8,0
+BKKT.US,D,20210708,000000,248.75,249.25,247,247.5,37100.36,0
+BKKT.US,D,20210709,000000,247.75,249,247.75,248.25,12273.6,0
+BKKT.US,D,20210712,000000,248.25,248.5,246.5,246.75,19883.6,0
+BKKT.US,D,20210713,000000,246.75,248,246.502,247.75,25839.72,0
+BKKT.US,D,20210714,000000,247.5,248.25,247.25,247.75,18852.12,0
+BKKT.US,D,20210715,000000,247.5,248.25,247.5,248,8981.68,0
+BKKT.US,D,20210716,000000,248.25,248.375,247.5,247.75,21617.24,0
+BKKT.US,D,20210719,000000,247.5,247.75,246.5,247.5,62494.6,0
+BKKT.US,D,20210720,000000,247.25,247.5,247.125,247.5,9141.52,0
+BKKT.US,D,20210721,000000,247.75,247.75,247.25,247.75,8061.04,0
+BKKT.US,D,20210722,000000,247.75,247.75,247.375,247.75,16350.04,0
+BKKT.US,D,20210723,000000,247.75,247.875,246.375,247.25,21420.12,0
+BKKT.US,D,20210726,000000,246.75,248,246.75,247.75,17825.76,0
+BKKT.US,D,20210727,000000,247.5,247.5,245.5,246.5,44556.32,0
+BKKT.US,D,20210728,000000,246.75,246.75,245.5,245.75,17384.56,0
+BKKT.US,D,20210729,000000,245.5,248,245.5,246.75,59085.2,0
+BKKT.US,D,20210730,000000,246.5,246.625,245.5,246,13279.04,0
+BKKT.US,D,20210802,000000,246,247.25,245.75,246.75,10136.6,0
+BKKT.US,D,20210803,000000,247,247,246,246.25,8439.64,0
+BKKT.US,D,20210804,000000,246.25,248.25,246.25,247.75,10135.44,0
+BKKT.US,D,20210805,000000,247.75,248.25,247.25,248,26718.16,0
+BKKT.US,D,20210806,000000,247.5,248.625,247.25,247.75,7636.36,0
+BKKT.US,D,20210809,000000,247.75,248,247.5,248,8755.64,0
+BKKT.US,D,20210810,000000,248.75,248.75,248.25,248.5,5462.24,0
+BKKT.US,D,20210811,000000,248.25,249.75,248,248.75,6038.36,0
+BKKT.US,D,20210812,000000,249.75,249.75,248.5,249,9858.16,0
+BKKT.US,D,20210813,000000,249,249.045,247.5,248.25,13208.88,0
+BKKT.US,D,20210816,000000,248.25,248.325,247.25,248,15775.64,0
+BKKT.US,D,20210817,000000,247.25,247.75,247,247,23037.52,0
+BKKT.US,D,20210818,000000,247,247.5,246.5,247.25,11790.56,0
+BKKT.US,D,20210819,000000,246.5,248,246.5,247,6382.44,0
+BKKT.US,D,20210820,000000,247,248.75,246.5,247,8472.4,0
+BKKT.US,D,20210823,000000,247,247.5,246.5,247,7690.24,0
+BKKT.US,D,20210824,000000,246.75,247.125,246.5,246.75,9900.96,0
+BKKT.US,D,20210825,000000,246.75,248,246.5,247.75,15962.88,0
+BKKT.US,D,20210826,000000,247.5,249.25,246.782,249,23284.68,0
+BKKT.US,D,20210827,000000,248.5,249.5,248.5,249.25,29181.52,0
+BKKT.US,D,20210830,000000,247.75,251.25,247.75,250,58527.52,0
+BKKT.US,D,20210831,000000,250,250,248.75,249.75,20218.12,0
+BKKT.US,D,20210901,000000,249.75,250,247.5,248.75,37291.76,0
+BKKT.US,D,20210902,000000,249.25,263.375,249,256.5,255021.52,0
+BKKT.US,D,20210903,000000,270,289.25,254.5,279,613830.24,0
+BKKT.US,D,20210907,000000,291.5,310,267.5,275,410194.52,0
+BKKT.US,D,20210908,000000,267.5,274.75,257.75,259,143273.2,0
+BKKT.US,D,20210909,000000,260.5,269.498,260.25,265,83000.36,0
+BKKT.US,D,20210910,000000,267.5,272.25,256.5,257.25,71521.52,0
+BKKT.US,D,20210913,000000,259.242,261,252.75,253.5,70590.36,0
+BKKT.US,D,20210914,000000,252.75,272,252.5,257.75,111093.04,0
+BKKT.US,D,20210915,000000,256.152,257.5,253.5,254.75,66872.72,0
+BKKT.US,D,20210916,000000,256.25,257,253,254.5,54398.88,0
+BKKT.US,D,20210917,000000,254.75,259.25,251.25,252,115439.92,0
+BKKT.US,D,20210920,000000,250.25,253.62,249.25,252,78808.28,0
+BKKT.US,D,20210921,000000,251.5,254.5,250.5,253,56324.92,0
+BKKT.US,D,20210922,000000,252,253,250.5,251.75,36191.36,0
+BKKT.US,D,20210923,000000,251.542,253,251,252.25,31008.76,0
+BKKT.US,D,20210924,000000,251.75,253.75,251.75,253.25,46573.12,0
+BKKT.US,D,20210927,000000,252.5,259.25,252.5,254,31543.76,0
+BKKT.US,D,20210928,000000,253.75,255.75,253,253.25,18083.44,0
+BKKT.US,D,20210929,000000,253.5,254.5,250.75,252,38036.16,0
+BKKT.US,D,20210930,000000,252.25,255.25,252.25,252.75,33478.64,0
+BKKT.US,D,20211001,000000,252.5,254.5,251.25,251.75,35534.96,0
+BKKT.US,D,20211004,000000,250.5,253.25,250.25,251.25,41998.08,0
+BKKT.US,D,20211005,000000,251.25,251.625,249.5,250.75,56219.04,0
+BKKT.US,D,20211006,000000,250.75,251.75,249.875,250,44095.52,0
+BKKT.US,D,20211007,000000,250.125,250.75,249.5,250,24248.92,0
+BKKT.US,D,20211008,000000,249.75,249.75,226.75,239.25,143750.32,0
+BKKT.US,D,20211011,000000,233.5,248,233.5,244.5,39616.76,0
+BKKT.US,D,20211012,000000,245,255,242,246.5,82736.24,0
+BKKT.US,D,20211013,000000,247.5,253.25,230.125,248.25,81014.72,0
+BKKT.US,D,20211014,000000,249,253.065,231.75,236.5,39509.92,0
+BKKT.US,D,20211015,000000,240,244.75,230.25,234,61209.64,0
+BKKT.US,D,20211018,000000,235.25,249,218.5,219,142676,0
+BKKT.US,D,20211019,000000,227.25,229.25,210,212.25,67909.68,0
+BKKT.US,D,20211020,000000,216.75,228.75,202.5,204.25,94491.96,0
+BKKT.US,D,20211021,000000,206,212.25,200,200.75,54139.92,0
+BKKT.US,D,20211022,000000,201,252.75,200.75,228.75,215527.16,0
+BKKT.US,D,20211025,000000,346.5,789.25,273.75,765,8476148.48,0
+BKKT.US,D,20211026,000000,905,937.25,543,594.5,3118853.84,0
+BKKT.US,D,20211027,000000,529.25,761.25,508,735,2300619.44,0
+BKKT.US,D,20211028,000000,716.25,800,618.75,640,854217,0
+BKKT.US,D,20211029,000000,642.5,1072,640.25,1063,3104510.36,0
+BKKT.US,D,20211101,000000,992,1270,887.5,905.75,2433253.32,0
+BKKT.US,D,20211102,000000,920,993.75,833.25,915,853137.4,0
+BKKT.US,D,20211103,000000,903.25,968.75,862.5,876.75,420296.12,0
+BKKT.US,D,20211104,000000,884.75,946.25,800,809,315838.92,0
+BKKT.US,D,20211105,000000,865.25,894,809.5,815.25,345598.36,0
+BKKT.US,D,20211108,000000,828.75,836,765.25,776.75,264638.68,0
+BKKT.US,D,20211109,000000,771,771,643,655.5,308358.76,0
+BKKT.US,D,20211110,000000,642.75,710,625.25,636.25,240572.68,0
+BKKT.US,D,20211111,000000,637.75,700,600.25,653.75,321389.04,0
+BKKT.US,D,20211112,000000,607.25,662.25,589.5,606.75,291351.88,0
+BKKT.US,D,20211115,000000,584,606.25,509.252,537.75,332111.92,0
+BKKT.US,D,20211116,000000,525,526.385,464.75,479.5,292397.44,0
+BKKT.US,D,20211117,000000,500.75,514.5,466,475,261716.8,0
+BKKT.US,D,20211118,000000,480.25,481.4,414.5,433.25,222375.72,0
+BKKT.US,D,20211119,000000,427.75,560,427.75,493,802429.56,0
+BKKT.US,D,20211122,000000,469.25,478.75,416.25,425.5,224948.12,0
+BKKT.US,D,20211123,000000,430.25,470.25,407.25,422.5,217180.28,0
+BKKT.US,D,20211124,000000,418.5,448.75,417.5,432,177951.12,0
+BKKT.US,D,20211126,000000,410.25,417.5,384.75,390.25,129882.36,0
+BKKT.US,D,20211129,000000,404.25,408.75,368.75,383,183516.2,0
+BKKT.US,D,20211130,000000,380,438.5,378.75,390.25,331252.04,0
+BKKT.US,D,20211201,000000,397.25,407,350,350,158150.2,0
+BKKT.US,D,20211202,000000,352.5,366.25,332.25,349,178341.52,0
+BKKT.US,D,20211203,000000,342.25,352.48,312.5,325.75,107236.36,0
+BKKT.US,D,20211206,000000,305.25,317.25,297.5,314.25,105129.64,0
+BKKT.US,D,20211207,000000,318,340.25,316.25,330.25,104331.76,0
+BKKT.US,D,20211208,000000,326,457.962,326,428.5,820679.16,0
+BKKT.US,D,20211209,000000,381.25,432.25,355,367,416316.92,0
+BKKT.US,D,20211210,000000,375.25,391,332,363.25,214812.2,0
+BKKT.US,D,20211213,000000,353.25,365,313.75,314.5,123389.56,0
+BKKT.US,D,20211214,000000,304,345,303.75,338.25,135027.92,0
+BKKT.US,D,20211215,000000,327.5,344.25,304,344,146789.64,0
+BKKT.US,D,20211216,000000,286.75,293.25,222.5,227,1287848.28,0
+BKKT.US,D,20211217,000000,242.75,248.5,212.5,237.75,559763.24,0
+BKKT.US,D,20211220,000000,226,227.75,203,226,261142.68,0
+BKKT.US,D,20211221,000000,232.5,241.5,225.535,229.5,304870.88,0
+BKKT.US,D,20211222,000000,225.25,237.25,217,232.5,232673.56,0
+BKKT.US,D,20211223,000000,225.5,271.5,221.25,250,480306.96,0
+BKKT.US,D,20211227,000000,250.25,263,228.75,249,453723.48,0
+BKKT.US,D,20211228,000000,243.75,246.25,227.75,230,153812.48,0
+BKKT.US,D,20211229,000000,222,228.75,210,213.5,148022.56,0
+BKKT.US,D,20211230,000000,212.5,232.5,212.5,221.5,145021.6,0
+BKKT.US,D,20211231,000000,219,224.75,211.5,212.75,121048.04,0
+BKKT.US,D,20220103,000000,214.25,218.75,205.5,208.75,166991.72,0
+BKKT.US,D,20220104,000000,211.25,212.5,185.25,188.25,274472.12,0
+BKKT.US,D,20220105,000000,188,191.72,153.25,154.75,363861.28,0
+BKKT.US,D,20220106,000000,155.5,156,139,152.5,310149.12,0
+BKKT.US,D,20220107,000000,162,163.25,147.5,156.5,204711.52,0
+BKKT.US,D,20220110,000000,150,151.75,142.688,148,141235.68,0
+BKKT.US,D,20220111,000000,147.5,164.75,144.5,159.25,214403.04,0
+BKKT.US,D,20220112,000000,160.5,166.498,150.125,151.25,147972.96,0
+BKKT.US,D,20220113,000000,151,151.5,135.975,138.25,177954.44,0
+BKKT.US,D,20220114,000000,137.5,141.42,135,139.5,108958,0
+BKKT.US,D,20220118,000000,134.75,138.25,124.5,131,154004.2,0
+BKKT.US,D,20220119,000000,143.487,151,124.5,124.5,667601.2,0
+BKKT.US,D,20220120,000000,125.75,133,117.5,118.75,255409.28,0
+BKKT.US,D,20220121,000000,115,117.28,102.5,104,237002.4,0
+BKKT.US,D,20220124,000000,98.5,103.5,90.25,102.75,264591.12,0
+BKKT.US,D,20220125,000000,98,104.75,96.75,97.5,126588.44,0
+BKKT.US,D,20220126,000000,102.5,116.5,98,101.5,514757.52,0
+BKKT.US,D,20220127,000000,100.5,103,84.75,85.25,275472.88,0
+BKKT.US,D,20220128,000000,86.75,90.25,82.75,90.25,176112.04,0
+BKKT.US,D,20220131,000000,97,108.75,92.75,107.75,394402.08,0
+BKKT.US,D,20220201,000000,111.625,119,103.5,115.25,382601.44,0
+BKKT.US,D,20220202,000000,111.25,113,102.5,103.75,195772.76,0
+BKKT.US,D,20220203,000000,97.25,107.125,96,98.75,115541.92,0
+BKKT.US,D,20220204,000000,100.5,111.25,98.25,108.25,275173.72,0
+BKKT.US,D,20220207,000000,108.5,155.25,108.5,145,2306580.76,0
+BKKT.US,D,20220208,000000,133,150.5,127.25,148.5,700378.2,0
+BKKT.US,D,20220209,000000,148.25,196,146.5,190.5,2295120.24,0
+BKKT.US,D,20220210,000000,167.75,215.247,167.25,184.5,1921744.6,0
+BKKT.US,D,20220211,000000,180.25,196.25,174.5,182.25,744282.32,0
+BKKT.US,D,20220214,000000,184.25,193.5,167.75,170,512854.16,0
+BKKT.US,D,20220215,000000,184,215,176.75,210,1176759.64,0
+BKKT.US,D,20220216,000000,200,225.25,194,196,1093089.28,0
+BKKT.US,D,20220217,000000,171.5,179,152,158,735519.56,0
+BKKT.US,D,20220218,000000,153.5,156.5,130,130,466484.88,0
+BKKT.US,D,20220222,000000,127.5,139.74,125,133.75,420062.48,0
+BKKT.US,D,20220223,000000,137.5,145,128.75,129.25,281846.84,0
+BKKT.US,D,20220224,000000,116.75,158.75,115.5,149,472277.76,0
+BKKT.US,D,20220225,000000,149.75,157,138,145.25,323009.56,0
+BKKT.US,D,20220228,000000,145.25,161,137.5,142.75,593360.4,0
+BKKT.US,D,20220301,000000,149.5,156.25,136.75,138.5,321901.44,0
+BKKT.US,D,20220302,000000,138.25,141.625,133,137.5,217988.08,0
+BKKT.US,D,20220303,000000,137.5,139,126.25,127.75,155741.12,0
+BKKT.US,D,20220304,000000,126.25,130,118.5,120,171605.84,0
+BKKT.US,D,20220307,000000,119.25,125.5,116.25,117,178026.72,0
+BKKT.US,D,20220308,000000,113.5,122.5,106.5,117,240673.8,0
+BKKT.US,D,20220309,000000,125.25,145,124.75,140.5,348508,0
+BKKT.US,D,20220310,000000,132.75,135.75,127.75,133,168823.8,0
+BKKT.US,D,20220311,000000,135.75,137.5,118.5,121,168299.52,0
+BKKT.US,D,20220314,000000,122.25,122.5,113.25,114.75,87547.04,0
+BKKT.US,D,20220315,000000,116.5,126.125,111.5,124,135873.44,0
+BKKT.US,D,20220316,000000,127,135.5,120.5,129.5,241241.72,0
+BKKT.US,D,20220317,000000,129,139,127.5,137.25,171141.96,0
+BKKT.US,D,20220318,000000,135.25,148.75,134,146.5,220633.36,0
+BKKT.US,D,20220321,000000,143.5,148.5,135.295,144.5,145314.56,0
+BKKT.US,D,20220322,000000,147.75,184,147.5,177.5,821891.76,0
+BKKT.US,D,20220323,000000,169.25,181.75,163.25,175,260094.16,0
+BKKT.US,D,20220324,000000,181.25,194,169,182,390392.08,0
+BKKT.US,D,20220325,000000,187.25,192.75,170,174.75,237051.32,0
+BKKT.US,D,20220328,000000,187.5,190.75,165.75,174.75,352984.08,0
+BKKT.US,D,20220329,000000,176.75,176.75,165,174.25,172488.88,0
+BKKT.US,D,20220330,000000,172.5,173.25,160.5,161.75,141364.68,0
+BKKT.US,D,20220331,000000,162.75,164,152.5,154,120444.6,0
+BKKT.US,D,20220401,000000,154.25,162,152.5,156.5,84731.68,0
+BKKT.US,D,20220404,000000,156.25,162.25,152.75,155,115464.96,0
+BKKT.US,D,20220405,000000,156,157.748,143.75,143.75,153462.52,0
+BKKT.US,D,20220406,000000,141.75,143.75,131.75,132.25,137958.4,0
+BKKT.US,D,20220407,000000,132.5,134,123.75,129.25,133377.08,0
+BKKT.US,D,20220408,000000,128.25,137.5,125.375,126.25,158423.28,0
+BKKT.US,D,20220411,000000,123.5,130,120.25,124,79822.96,0
+BKKT.US,D,20220412,000000,127.75,133.75,113.25,116.75,194482.44,0
+BKKT.US,D,20220413,000000,115,123.5,113,123,168292.16,0
+BKKT.US,D,20220414,000000,121.25,125.747,116.625,117,115022.84,0
+BKKT.US,D,20220418,000000,112.75,117.75,111.75,116,112505.56,0
+BKKT.US,D,20220419,000000,116,122.497,114.765,119,102277.56,0
+BKKT.US,D,20220420,000000,119.75,120.25,113,115,101066.52,0
+BKKT.US,D,20220421,000000,116.75,122.25,111.25,112.5,132492.2,0
+BKKT.US,D,20220422,000000,110.25,112.25,102,104.75,141443.4,0
+BKKT.US,D,20220425,000000,101.25,109.75,101.25,108.5,94878.84,0
+BKKT.US,D,20220426,000000,106.25,128.25,100,110.25,806157.08,0
+BKKT.US,D,20220427,000000,108.5,110.748,100,103,203869.6,0
+BKKT.US,D,20220428,000000,103.25,104.25,96.75,104.25,204502.28,0
+BKKT.US,D,20220429,000000,100.5,103.345,93.75,95.5,193964.92,0
+BKKT.US,D,20220502,000000,96.5,99.75,92.25,95.75,199711.84,0
+BKKT.US,D,20220503,000000,94,96.875,91.375,93.5,154805.76,0
+BKKT.US,D,20220504,000000,93.5,99.5,88.5,98.25,211815.52,0
+BKKT.US,D,20220505,000000,93.5,97.25,88.25,89.5,196252.76,0
+BKKT.US,D,20220506,000000,87.5,88.5,83.25,85,148503.56,0
+BKKT.US,D,20220509,000000,81,82,69.5,70.75,287287.6,0
+BKKT.US,D,20220510,000000,74.25,74.75,64,66.5,229885,0
+BKKT.US,D,20220511,000000,60.5,65,52.75,53.75,315873.04,0
+BKKT.US,D,20220512,000000,50,72,49.5,70,464960.04,0
+BKKT.US,D,20220513,000000,72.5,76.75,67,73.75,304926.08,0
+BKKT.US,D,20220516,000000,71.5,72.5,61.375,64.75,270782.32,0
+BKKT.US,D,20220517,000000,65.5,71.25,65,69.25,148861.28,0
+BKKT.US,D,20220518,000000,67.5,70.75,63.75,66.75,134642.72,0
+BKKT.US,D,20220519,000000,66.25,71.75,63.4325,68.25,131061.36,0
+BKKT.US,D,20220520,000000,69.75,70.5825,60,63.5,179527.76,0
+BKKT.US,D,20220523,000000,63.5,63.75,58.75,60,116420.52,0
+BKKT.US,D,20220524,000000,57.25,57.8925,54.375,55.5,147247.56,0
+BKKT.US,D,20220525,000000,55.75,61.25,54.625,59.25,107641.76,0
+BKKT.US,D,20220526,000000,58,65.375,56.25,62.25,176781.44,0
+BKKT.US,D,20220527,000000,63.25,67.875,62.95,66.5,108381.28,0
+BKKT.US,D,20220531,000000,70,79.75,67.25,71.25,316129.96,0
+BKKT.US,D,20220601,000000,72.25,75.5,66.75,68.5,153458.92,0
+BKKT.US,D,20220602,000000,68.5,77,67.5,75.75,151187.48,0
+BKKT.US,D,20220603,000000,72.75,75,69.5,70.5,115167.64,0
+BKKT.US,D,20220606,000000,75.5,80.5,72,72.5,177896.52,0
+BKKT.US,D,20220607,000000,68.75,74.25,68.75,72.25,138701.52,0
+BKKT.US,D,20220608,000000,71.25,74.75,70.25,71.25,114751.88,0
+BKKT.US,D,20220609,000000,70,71.875,66,66,113799.24,0
+BKKT.US,D,20220610,000000,63.5,66,60.25,61,97423.12,0
+BKKT.US,D,20220613,000000,53.875,58.2475,53.75,56,141724.2,0
+BKKT.US,D,20220614,000000,57,57.4325,55,55.75,102895.76,0
+BKKT.US,D,20220615,000000,56,59,54.875,57.25,174428.64,0
+BKKT.US,D,20220616,000000,54.75,56.75,52,53.5,139109.08,0
+BKKT.US,D,20220617,000000,53,59,51.25,57.75,282532.16,0
+BKKT.US,D,20220621,000000,59.5,62.75,58,58.5,141123.32,0
+BKKT.US,D,20220622,000000,56.5,59.7675,55.5,55.75,154175.04,0
+BKKT.US,D,20220623,000000,57.5,62.75,56.25,62.25,139153.76,0
+BKKT.US,D,20220624,000000,63.25,66,62.25,62.25,392075.48,0
+BKKT.US,D,20220627,000000,62.25,63,57,59.25,106221.96,0
+BKKT.US,D,20220628,000000,58.75,60.5,56.25,56.25,127399.72,0
+BKKT.US,D,20220629,000000,55.75,56.25,52.5,53.5,105201.56,0
+BKKT.US,D,20220630,000000,52.5,53.5,50.25,52.5,151598.4,0
+BKKT.US,D,20220701,000000,53,54.625,51.51,54.25,75874.08,0
+BKKT.US,D,20220705,000000,53.75,58.22,52.25,57.75,101913.48,0
+BKKT.US,D,20220706,000000,56.5,59,55.75,59,105318.44,0
+BKKT.US,D,20220707,000000,59,64.5,57.875,64,152879.72,0
+BKKT.US,D,20220708,000000,63,65.98,59.5,62,160997.12,0
+BKKT.US,D,20220711,000000,61,61,57.875,58.5,81963.52,0
+BKKT.US,D,20220712,000000,58.75,61.75,56.75,61,82653.68,0
+BKKT.US,D,20220713,000000,58.75,62,58,59.75,57696.32,0
+BKKT.US,D,20220714,000000,59.25,60.625,57.09,60,67293.48,0
+BKKT.US,D,20220715,000000,62,62.75,60,61.5,83863.8,0
+BKKT.US,D,20220718,000000,63.5,68.925,62.75,63.5,164024.56,0
+BKKT.US,D,20220719,000000,66,68,63.5,66.5,143695.88,0
+BKKT.US,D,20220720,000000,68,76.9675,67.5,75.25,220609.2,0
+BKKT.US,D,20220721,000000,74.75,75.25,71,73.5,101290.76,0
+BKKT.US,D,20220722,000000,74.5,74.5,66.125,67.25,99559.76,0
+BKKT.US,D,20220725,000000,68.25,68.25,63.875,64.75,53645.8,0
+BKKT.US,D,20220726,000000,64.75,65.5,60.5,61,46906.64,0
+BKKT.US,D,20220727,000000,63,67.5,62,67,79059.08,0
+BKKT.US,D,20220728,000000,65.25,69.75,64.75,69.5,74165.24,0
+BKKT.US,D,20220729,000000,69.75,71.875,67.5,70.25,77064,0
+BKKT.US,D,20220801,000000,70.5,74.375,67.5,70.5,95419.44,0
+BKKT.US,D,20220802,000000,69,73.5,68,72.75,65688.28,0
+BKKT.US,D,20220803,000000,74.5,76.2475,71.75,76,85775.32,0
+BKKT.US,D,20220804,000000,80,88.875,77.5,78.5,320433.2,0
+BKKT.US,D,20220805,000000,77.25,79.375,73.75,78.75,133611.6,0
+BKKT.US,D,20220808,000000,80.25,87,79.25,81.25,121660.84,0
+BKKT.US,D,20220809,000000,79,80.75,74.75,78.25,91374.64,0
+BKKT.US,D,20220810,000000,80.75,81.75,77.5,79,158165.28,0
+BKKT.US,D,20220811,000000,85.25,94.75,81.47,81.75,246745.36,0
+BKKT.US,D,20220812,000000,81.75,88.25,78,87.75,124146.6,0
+BKKT.US,D,20220815,000000,86.25,89.525,83.875,84.5,91782.44,0
+BKKT.US,D,20220816,000000,84.5,84.625,77.625,80.75,105631.04,0
+BKKT.US,D,20220817,000000,78.75,80.125,75.625,76.75,82630.88,0
+BKKT.US,D,20220818,000000,77.25,77.25,73,73.5,70969.52,0
+BKKT.US,D,20220819,000000,69.25,71,66.5,66.75,81525.6,0
+BKKT.US,D,20220822,000000,64.75,66.25,63,63.25,62209.2,0
+BKKT.US,D,20220823,000000,64.25,67.75,64.25,65,54276.6,0
+BKKT.US,D,20220824,000000,65.5,67.75,64.75,66.75,34377.56,0
+BKKT.US,D,20220825,000000,68,69.875,66.625,69.75,52307.48,0
+BKKT.US,D,20220826,000000,70,71.47,65.5,65.75,61465.76,0
+BKKT.US,D,20220829,000000,63.5,67.5,62.5,65.25,46211.6,0
+BKKT.US,D,20220830,000000,66.25,68,62.625,63.5,43858.84,0
+BKKT.US,D,20220831,000000,63,65.5,62.37,64.75,36139.76,0
+BKKT.US,D,20220901,000000,62.75,64.75,61,64.75,44731,0
+BKKT.US,D,20220902,000000,64.5,66.125,62.48,64,45703.72,0
+BKKT.US,D,20220906,000000,65.25,67.8975,62.875,65,48869.4,0
+BKKT.US,D,20220907,000000,64.25,67.125,62.25,66.75,67049.44,0
+BKKT.US,D,20220908,000000,65.5,67.75,64.5,66.75,39755.92,0
+BKKT.US,D,20220909,000000,68.5,75,68.5,74,90691.32,0
+BKKT.US,D,20220912,000000,73.75,81,71.125,74.5,115034.64,0
+BKKT.US,D,20220913,000000,68.75,70.625,64.75,68,84627.24,0
+BKKT.US,D,20220914,000000,68,70.5,66.25,69.25,25942.68,0
+BKKT.US,D,20220915,000000,68.5,70.875,67.01,67.5,43164.96,0
+BKKT.US,D,20220916,000000,66,66.5,63,63,88125.68,0
+BKKT.US,D,20220919,000000,62,62.5,59.5,60,56354.92,0
+BKKT.US,D,20220920,000000,58.5,62.25,58.25,59.25,48671.72,0
+BKKT.US,D,20220921,000000,60,61.25,57.25,57.5,47702.36,0
+BKKT.US,D,20220922,000000,58.75,58.75,54.625,56.75,43242.84,0
+BKKT.US,D,20220923,000000,55,56,53.5,55.25,35329.68,0
+BKKT.US,D,20220926,000000,54.25,57.55,53.5,54.75,37342.2,0
+BKKT.US,D,20220927,000000,56.75,56.76,53.5,55.5,38544.64,0
+BKKT.US,D,20220928,000000,55.5,59,54.5,57.75,46356.2,0
+BKKT.US,D,20220929,000000,56,58.25,55.75,57,46039.6,0
+BKKT.US,D,20220930,000000,57.5,60.25,56.875,57,33374.36,0
+BKKT.US,D,20221003,000000,57.75,57.75,54.5,56.75,34208.68,0
+BKKT.US,D,20221004,000000,58.25,60.73,58.25,60.5,43677.08,0
+BKKT.US,D,20221005,000000,59.25,60.5,58.375,60.5,30907.68,0
+BKKT.US,D,20221006,000000,59.75,63.75,59.75,63.25,45194.08,0
+BKKT.US,D,20221007,000000,59.5,60.75,57.25,57.5,32761.28,0
+BKKT.US,D,20221010,000000,57.5,57.75,54,55,49034.68,0
+BKKT.US,D,20221011,000000,54.75,55,52,52.75,79145.8,0
+BKKT.US,D,20221012,000000,53.25,53.75,51.25,52.75,34937.56,0
+BKKT.US,D,20221013,000000,50,53.9025,50,53.75,52253.88,0
+BKKT.US,D,20221014,000000,54.75,56,51.875,52,31733.8,0
+BKKT.US,D,20221017,000000,52.75,56,52.75,54.75,51375.04,0
+BKKT.US,D,20221018,000000,56.75,58.25,53.25,53.75,38528.68,0
+BKKT.US,D,20221019,000000,53,53.75,51.5,52.75,34378.32,0
+BKKT.US,D,20221020,000000,51.75,54.75,51.5,52.5,38635.04,0
+BKKT.US,D,20221021,000000,52,56,50.5,55.75,56601.84,0
+BKKT.US,D,20221024,000000,56.5,56.5,53,54,51627.64,0
+BKKT.US,D,20221025,000000,54,60.25,54,59,72741.36,0
+BKKT.US,D,20221026,000000,57.75,60.125,57,57.75,79787.92,0
+BKKT.US,D,20221027,000000,56,57,52.75,53,57206.84,0
+BKKT.US,D,20221028,000000,53,54.875,52,54.25,40073.64,0
+BKKT.US,D,20221031,000000,55.25,56.25,53,53.25,46158.04,0
+BKKT.US,D,20221101,000000,54.5,55.25,53.75,54.25,43390.88,0
+BKKT.US,D,20221102,000000,54.25,54.25,49.75,50,113174.56,0
+BKKT.US,D,20221103,000000,50.25,53.4975,49,50,104379.68,0
+BKKT.US,D,20221104,000000,51.75,52,46.25,47,126742.24,0
+BKKT.US,D,20221107,000000,48,50.125,45.25,48.75,100069.56,0
+BKKT.US,D,20221108,000000,48.75,50,45.75,47.5,77874.44,0
+BKKT.US,D,20221109,000000,46.5,46.5,42.5,43.25,89313.68,0
+BKKT.US,D,20221110,000000,45.25,47.5,45,47.25,82697.84,0
+BKKT.US,D,20221111,000000,45.25,52.5,45,52.25,127658.6,0
+BKKT.US,D,20221114,000000,50.25,52,48.5,49.5,60203.72,0
+BKKT.US,D,20221115,000000,50,55.625,50,54,92845.48,0
+BKKT.US,D,20221116,000000,52.5,54,49.75,50,46542.64,0
+BKKT.US,D,20221117,000000,48.5,50.5,47.25,47.75,41701.8,0
+BKKT.US,D,20221118,000000,49.25,49.25,45.75,46,36828.44,0
+BKKT.US,D,20221121,000000,46,46,41.5,41.5,58125.4,0
+BKKT.US,D,20221122,000000,42.25,42.5,39.75,40.75,62535.72,0
+BKKT.US,D,20221123,000000,41.25,42.5,40.625,42.25,36499.12,0
+BKKT.US,D,20221125,000000,42.75,43,41.5,42.75,13632.56,0
+BKKT.US,D,20221128,000000,42.75,43.5025,40.25,40.75,36442.32,0
+BKKT.US,D,20221129,000000,41.25,42.625,40.75,42.25,32300.6,0
+BKKT.US,D,20221130,000000,42.5,44.4975,40.5,44.25,65738.16,0
+BKKT.US,D,20221201,000000,44,45.5,43,45,44344.32,0
+BKKT.US,D,20221202,000000,44.25,46.25,43.75,46,24823.4,0
+BKKT.US,D,20221205,000000,44.75,47.75,43.25,43.25,49700.2,0
+BKKT.US,D,20221206,000000,43.5,43.7875,41.25,42,36280.64,0
+BKKT.US,D,20221207,000000,42,42.7625,41.25,42,29378.76,0
+BKKT.US,D,20221208,000000,42.25,43.5,41.25,42.5,36690.8,0
+BKKT.US,D,20221209,000000,42.5,44.625,42,42,35748.12,0
+BKKT.US,D,20221212,000000,42.25,42.7425,40.75,41,31101.44,0
+BKKT.US,D,20221213,000000,42.5,44.75,39,40.75,71019.28,0
+BKKT.US,D,20221214,000000,39.25,40.375,37.5,38,61313.12,0
+BKKT.US,D,20221215,000000,37.75,39.625,37.25,38.5,48978.32,0
+BKKT.US,D,20221216,000000,37.75,38.25,34.75,37,135659.84,0
+BKKT.US,D,20221219,000000,36.75,36.75,32.5,33.25,56099.12,0
+BKKT.US,D,20221220,000000,33.5,34.5,33,33.25,18924.68,0
+BKKT.US,D,20221221,000000,33.75,34.375,32.25,32.5,44423.92,0
+BKKT.US,D,20221222,000000,33,38.75,32,38,110513.72,0
+BKKT.US,D,20221223,000000,37.75,37.75,30.75,33,112590.36,0
+BKKT.US,D,20221227,000000,32.75,35,31.75,33.5,61226.44,0
+BKKT.US,D,20221228,000000,32.75,33.75,29.75,29.75,66260.08,0
+BKKT.US,D,20221229,000000,30,31.5,30,30.25,47136.88,0
+BKKT.US,D,20221230,000000,29.75,30.75,29,29.75,56681.6,0
+BKKT.US,D,20230103,000000,31,31.25,28.25,29,52042.24,0
+BKKT.US,D,20230104,000000,29.75,33,28.5,32.25,60644.96,0
+BKKT.US,D,20230105,000000,30.25,32,29.5,32,47534.72,0
+BKKT.US,D,20230106,000000,32.5,33.5,31,33.25,37679.36,0
+BKKT.US,D,20230109,000000,33.5,36,33.25,34.5,45872.28,0
+BKKT.US,D,20230110,000000,34.5,35.5,32.5025,35,32879.64,0
+BKKT.US,D,20230111,000000,35.25,38.25,35,35.75,69027.12,0
+BKKT.US,D,20230112,000000,36.25,71.75,33.75,69.5,1005822.08,0
+BKKT.US,D,20230113,000000,61,63.25,49.25,51.25,788029.92,0
+BKKT.US,D,20230117,000000,54.5,56.5,49,50,234314.64,0
+BKKT.US,D,20230118,000000,49.25,50,44.5,45.25,128023.72,0
+BKKT.US,D,20230119,000000,44.5,51.5,42.5,50.5,206290.8,0
+BKKT.US,D,20230120,000000,50.5,51.5,45.625,50,212400.48,0
+BKKT.US,D,20230123,000000,49.5,51,46.5,48,178873.76,0
+BKKT.US,D,20230124,000000,47.25,48.75,43.5,44,95087.32,0
+BKKT.US,D,20230125,000000,42.25,44,40.25,43,93196.6,0
+BKKT.US,D,20230126,000000,44.25,45,41,42,113564.4,0
+BKKT.US,D,20230127,000000,41.75,44.5,40.5,43.25,171316.36,0
+BKKT.US,D,20230130,000000,42.5,43,39.5,39.75,94518.76,0
+BKKT.US,D,20230131,000000,39.75,40.75,39,39.25,71861.48,0
+BKKT.US,D,20230201,000000,40,42.75,38,41,119840.72,0
+BKKT.US,D,20230202,000000,42.5,53,41.2,44.5,680651.64,0
+BKKT.US,D,20230203,000000,42.5,45.5,42,42.5,121981.64,0
+BKKT.US,D,20230206,000000,41.5,44.25,41,42.75,68267.52,0
+BKKT.US,D,20230207,000000,42.5,46,42,45.75,90946.32,0
+BKKT.US,D,20230208,000000,45.5,47,43.5,43.5,55481.12,0
+BKKT.US,D,20230209,000000,44.75,45.5,38.5,38.75,112200.12,0
+BKKT.US,D,20230210,000000,39.5,39.75,36.75,37.5,48264.32,0
+BKKT.US,D,20230213,000000,37.25,37.75,36.25,37,38546.44,0
+BKKT.US,D,20230214,000000,36.75,41.5,36.25,41,99618.24,0
+BKKT.US,D,20230215,000000,40,43.875,39.5,43.5,110442.44,0
+BKKT.US,D,20230216,000000,42.25,47.375,41,41.75,158436.48,0
+BKKT.US,D,20230217,000000,42,43.25,40.25,42,66595.12,0
+BKKT.US,D,20230221,000000,40.75,42,38,38.25,61394.52,0
+BKKT.US,D,20230222,000000,38,39.75,37.625,38.25,48111.32,0
+BKKT.US,D,20230223,000000,39.5,39.75,35.9225,37,66701.64,0
+BKKT.US,D,20230224,000000,36.5,36.955,34.5,35,50011.32,0
+BKKT.US,D,20230227,000000,35.25,36.875,35.125,35.5,32388.92,0
+BKKT.US,D,20230228,000000,36.25,37.9975,35.875,36.5,47861.68,0
+BKKT.US,D,20230301,000000,36.75,36.75,35,35.25,38495.8,0
+BKKT.US,D,20230302,000000,34.5,34.5,33.25,34,67374.72,0
+BKKT.US,D,20230303,000000,33.5,34.75,33,34.5,62525,0
+BKKT.US,D,20230306,000000,35,35.4975,33,33.25,37969.84,0
+BKKT.US,D,20230307,000000,33.25,34,31.75,32,35482.28,0
+BKKT.US,D,20230308,000000,32.5,32.5,30.5,31.5,57988.2,0
+BKKT.US,D,20230309,000000,31,32.75,29.5,30.5,77092.2,0
+BKKT.US,D,20230310,000000,29.25,30,27,27.25,101635.68,0
+BKKT.US,D,20230313,000000,28.25,37.5,27.5,32.25,336036.68,0
+BKKT.US,D,20230314,000000,34.5,35,29.5,30.5,198842.44,0
+BKKT.US,D,20230315,000000,28.75,30,27.5,29,105937.2,0
+BKKT.US,D,20230316,000000,29,30.25,28.25,29.75,62267.92,0
+BKKT.US,D,20230317,000000,30.75,44.5,29.75,43,284035.76,0
+BKKT.US,D,20230320,000000,37,38.25,32.5,34,228370.52,0
+BKKT.US,D,20230321,000000,34.5,38.25,32.7525,36,182898.44,0
+BKKT.US,D,20230322,000000,35.5,37.25,33.5,34,91566.8,0
+BKKT.US,D,20230323,000000,33.25,39.4775,33.25,38.75,118729.12,0
+BKKT.US,D,20230324,000000,37.5,39.5,36.25,39.25,62219.2,0
+BKKT.US,D,20230327,000000,39,40,35.5,37.25,63969.88,0
+BKKT.US,D,20230328,000000,37.5,37.75,35.125,36.5,41593.48,0
+BKKT.US,D,20230329,000000,38,39.5275,36.75,39.25,44657.44,0
+BKKT.US,D,20230330,000000,40,41.25,38.5,41,62187.92,0
+BKKT.US,D,20230331,000000,41.25,43.75,40.75,43,68224.44,0
+BKKT.US,D,20230403,000000,41.75,43.75,40.5,42.5,51781.08,0
+BKKT.US,D,20230404,000000,43.5,43.5,39.5,40.75,34319.48,0
+BKKT.US,D,20230405,000000,40.25,40.5,37.5,38.5,48424.32,0
+BKKT.US,D,20230406,000000,38.5,40.125,37.625,39.5,38983.52,0
+BKKT.US,D,20230410,000000,39,43.17,38.25,43,75733.68,0
+BKKT.US,D,20230411,000000,43.75,45.25,43,43.25,138728.72,0
+BKKT.US,D,20230412,000000,43.25,43.75,38.75,39,105034.72,0
+BKKT.US,D,20230413,000000,39.5,42.75,39.375,39.75,107700.36,0
+BKKT.US,D,20230414,000000,39.75,40.875,36.75,38.25,86876.8,0
+BKKT.US,D,20230417,000000,37,38.25,36.25,36.75,45257.48,0
+BKKT.US,D,20230418,000000,37.5,38.75,36.5,36.75,41326,0
+BKKT.US,D,20230419,000000,36.25,36.915,33.75,34.25,77701.32,0
+BKKT.US,D,20230420,000000,34,34.75,33,33.25,28107.92,0
+BKKT.US,D,20230421,000000,33.25,34.5,32.75,34.5,31157.76,0
+BKKT.US,D,20230424,000000,33.5,34.7525,32.75,33.5,32343.12,0
+BKKT.US,D,20230425,000000,33.75,34.25,32,33.5,53959.68,0
+BKKT.US,D,20230426,000000,34.75,35.7825,32.75,33.75,71972.72,0
+BKKT.US,D,20230427,000000,35,35.75,33.5,35.25,47598.8,0
+BKKT.US,D,20230428,000000,34.25,35,33.75,33.75,26449.52,0
+BKKT.US,D,20230501,000000,34,34.5,32,32.75,29848.36,0
+BKKT.US,D,20230502,000000,33,34,32,32.75,36277.08,0
+BKKT.US,D,20230503,000000,32.25,35.125,32.25,33.5,28310.56,0
+BKKT.US,D,20230504,000000,33.25,34.75,32.375,34.25,29000.92,0
+BKKT.US,D,20230505,000000,35,37,34.5,36.75,29908.24,0
+BKKT.US,D,20230508,000000,35.75,36,34.5,35.75,27901.6,0
+BKKT.US,D,20230509,000000,35.5,35.5,33.125,33.5,38090.04,0
+BKKT.US,D,20230510,000000,33.75,35.75,33,34.25,46478.4,0
+BKKT.US,D,20230511,000000,31.25,32.75,30.75,32.25,43977.16,0
+BKKT.US,D,20230512,000000,32.5,32.75,30,30,51606.16,0
+BKKT.US,D,20230515,000000,31.25,32,30.25,32,18777.28,0
+BKKT.US,D,20230516,000000,31.25,32.5,31.25,32.25,21337.4,0
+BKKT.US,D,20230517,000000,32.5,35.75,32.125,35.5,33077.48,0
+BKKT.US,D,20230518,000000,35.5,37,34.375,35.5,24814.88,0
+BKKT.US,D,20230519,000000,36.25,36.25,34,34.75,18599.2,0
+BKKT.US,D,20230522,000000,35,37.25,34.5,37,30315.32,0
+BKKT.US,D,20230523,000000,35.25,38,35.25,36.25,23393.52,0
+BKKT.US,D,20230524,000000,36,37.25,35,36.75,17275.28,0
+BKKT.US,D,20230525,000000,36.5,37,34.25,35.5,20258.8,0
+BKKT.US,D,20230526,000000,35,35.25,33.75,34.25,25807.4,0
+BKKT.US,D,20230530,000000,35.75,36.5,34.875,35.25,28020.32,0
+BKKT.US,D,20230531,000000,36.25,36.25,34.25,35.5,17513.84,0
+BKKT.US,D,20230601,000000,34.75,37.25,34.5,36.25,29175,0
+BKKT.US,D,20230602,000000,36.5,37,35.25,36.5,21730.44,0
+BKKT.US,D,20230605,000000,36.25,36.9625,34.75,35,22585.68,0
+BKKT.US,D,20230606,000000,33.75,35.5,33,35,41666.16,0
+BKKT.US,D,20230607,000000,34.25,36.95,34,34.75,31259.44,0
+BKKT.US,D,20230608,000000,34.75,35.75,34.705,35.75,14956.52,0
+BKKT.US,D,20230609,000000,35.5,36.4625,34.75,34.75,15780.24,0
+BKKT.US,D,20230612,000000,35,35,33.5,34,24574.64,0
+BKKT.US,D,20230613,000000,34.5,35.625,33.5,35.25,23109.92,0
+BKKT.US,D,20230614,000000,35.5,36.25,35,35.75,49884.8,0
+BKKT.US,D,20230615,000000,35,35.75,34.75,35,43050.96,0
+BKKT.US,D,20230616,000000,35.5,36.75,34.75,35.5,110807.12,0
+BKKT.US,D,20230620,000000,35.25,36,34,34.5,83204.44,0
+BKKT.US,D,20230621,000000,35.75,36.5,34.5,34.5,184777.84,0
+BKKT.US,D,20230622,000000,34.5,34.75,30.75,31.75,103081,0
+BKKT.US,D,20230623,000000,32.5,33.5,31.5,31.75,112720.8,0
+BKKT.US,D,20230626,000000,31.25,31.5,27,27.25,193578.48,0
+BKKT.US,D,20230627,000000,28.75,31.25,27.75,31.25,133683.8,0
+BKKT.US,D,20230628,000000,30.25,31.75,29.75,30,55375.88,0
+BKKT.US,D,20230629,000000,29.75,31.25,29.5,30,42357.28,0
+BKKT.US,D,20230630,000000,30.5,31.25,30,30.75,44968.36,0
+BKKT.US,D,20230703,000000,31,33.25,30.75,33,65032.08,0
+BKKT.US,D,20230705,000000,32.5,33.75,31.75,33.25,45491.72,0
+BKKT.US,D,20230706,000000,32.75,33.25,31.25,32.75,48776.4,0
+BKKT.US,D,20230707,000000,33,36.75,32.75,35.25,98926.48,0
+BKKT.US,D,20230710,000000,35.75,41,35.25,40.5,135001.84,0
+BKKT.US,D,20230711,000000,41.25,43.25,38,41,209935.6,0
+BKKT.US,D,20230712,000000,41.75,43,38.5,40.5,110188.96,0
+BKKT.US,D,20230713,000000,40.5,48.5,39.25,48.25,344526.2,0
+BKKT.US,D,20230714,000000,46.5,58.75,44.5,45.5,570036.48,0
+BKKT.US,D,20230717,000000,46.5,49,42.505,44.25,184643.72,0
+BKKT.US,D,20230718,000000,43.25,46.5,41,43,115030.92,0
+BKKT.US,D,20230719,000000,43.875,46.75,43.5,45.75,89655.36,0
+BKKT.US,D,20230720,000000,45.75,46,41.5,41.75,98849.72,0
+BKKT.US,D,20230721,000000,42.75,44.5,40.625,42.5,57679.68,0
+BKKT.US,D,20230724,000000,41.75,43.125,41,42.25,47921,0
+BKKT.US,D,20230725,000000,42.25,44.5,42.25,42.25,38863.6,0
+BKKT.US,D,20230726,000000,42.75,44.25,41.8375,43.25,37014.2,0
+BKKT.US,D,20230727,000000,43.5,43.9975,38.5,39,90697.68,0
+BKKT.US,D,20230728,000000,40,41.4975,39.5,40.75,41847,0
+BKKT.US,D,20230731,000000,41.5,43,40.5,41.25,91584.2,0
+BKKT.US,D,20230801,000000,41,41.25,39.125,39.75,47155.96,0
+BKKT.US,D,20230802,000000,39.25,39.25,37.5,37.75,54081.2,0
+BKKT.US,D,20230803,000000,37.5,38.75,37,38,41795.4,0
+BKKT.US,D,20230804,000000,38.25,39,37,37,34594.36,0
+BKKT.US,D,20230807,000000,38,39.25,35,35.5,85044.68,0
+BKKT.US,D,20230808,000000,35,37.25,34.25,37,48263.08,0
+BKKT.US,D,20230809,000000,37.5,37.5,35,35.25,36611.44,0
+BKKT.US,D,20230810,000000,33.25,37.2475,33.25,34.25,52985.44,0
+BKKT.US,D,20230811,000000,34.25,35.75,34.25,35.5,19677.16,0
+BKKT.US,D,20230814,000000,35.75,35.75,34.25,34.75,28977.52,0
+BKKT.US,D,20230815,000000,34.25,35,33.25,33.75,30287.56,0
+BKKT.US,D,20230816,000000,33.5,34.125,32.5,32.5,28726.44,0
+BKKT.US,D,20230817,000000,32.75,33,31.5,31.75,31511.72,0
+BKKT.US,D,20230818,000000,30.75,33,30.75,32.75,31291.04,0
+BKKT.US,D,20230821,000000,34,34,32,32.25,19356.64,0
+BKKT.US,D,20230822,000000,32.75,32.9575,31.75,31.75,19010.2,0
+BKKT.US,D,20230823,000000,31.75,34.25,31.5,33.75,24313.24,0
+BKKT.US,D,20230824,000000,34,34,31.5,31.75,14846.72,0
+BKKT.US,D,20230825,000000,32,33.5,31.5,32.75,20346.08,0
+BKKT.US,D,20230828,000000,32.75,33.75,32.75,33.25,13532.48,0
+BKKT.US,D,20230829,000000,32.75,38.25,32.75,37.5,68118.64,0
+BKKT.US,D,20230830,000000,37.25,37.5,35.5,37.25,23564.12,0
+BKKT.US,D,20230831,000000,37,37.7475,33.5,34.5,33383.64,0
+BKKT.US,D,20230901,000000,34.5,35.5,34.25,35.5,16196,0
+BKKT.US,D,20230905,000000,35,35.25,32.5,32.5,24586.32,0
+BKKT.US,D,20230906,000000,32.75,33.75,31.8125,32.25,23258.64,0
+BKKT.US,D,20230907,000000,32.25,33,31.25,32.25,23621.68,0
+BKKT.US,D,20230908,000000,32.25,32.75,31.75,32,18275.72,0
+BKKT.US,D,20230911,000000,32.25,32.75,31.75,32.25,19498.4,0
+BKKT.US,D,20230912,000000,32.5,34,31.25,31.5,46389.6,0
+BKKT.US,D,20230913,000000,31.5,32.5,30.75,31.25,31404,0
+BKKT.US,D,20230914,000000,31.75,33,31.25,31.5,31168.32,0
+BKKT.US,D,20230915,000000,31.75,32.25,30.5,30.5,49276.48,0
+BKKT.US,D,20230918,000000,31,31.75,30,30,35479.48,0
+BKKT.US,D,20230919,000000,30,30.75,29.125,30,54679,0
+BKKT.US,D,20230920,000000,30.5,31,29.75,30,20380.64,0
+BKKT.US,D,20230921,000000,29.75,29.75,28.5,29,31198.32,0
+BKKT.US,D,20230922,000000,29.5,29.5,27.5,27.5,31117.36,0
+BKKT.US,D,20230925,000000,28,29.75,27.5,29,27062.44,0
+BKKT.US,D,20230926,000000,29,29.75,28.125,28.25,25982.88,0
+BKKT.US,D,20230927,000000,29.25,30.25,29.0025,29.75,19292.72,0
+BKKT.US,D,20230928,000000,29.75,33,29,30.5,81098.16,0
+BKKT.US,D,20230929,000000,31,31.25,28.75,29.25,43912.48,0
+BKKT.US,D,20231002,000000,29.5,30.5,28,28.25,51022.56,0
+BKKT.US,D,20231003,000000,28.5,28.75,27.5,27.5,27414,0
+BKKT.US,D,20231004,000000,28,28.75,26.25,28.25,54572.56,0
+BKKT.US,D,20231005,000000,28.25,29,27.875,28.25,23726,0
+BKKT.US,D,20231006,000000,28,29.25,27.5,29,15327.64,0
+BKKT.US,D,20231009,000000,28,28.75,27.75,28.5,10360.56,0
+BKKT.US,D,20231010,000000,29,29.5,28.5,29.25,14770.6,0
+BKKT.US,D,20231011,000000,29.5,29.75,28.75,28.75,15444.88,0
+BKKT.US,D,20231012,000000,28.75,28.75,27.25,27.25,25987.6,0
+BKKT.US,D,20231013,000000,27.75,27.9975,26.75,27,19844.48,0
+BKKT.US,D,20231016,000000,27.75,29.5,27.5,27.5,73737,0
+BKKT.US,D,20231017,000000,27.5,28.75,27.5,28.5,17286.68,0
+BKKT.US,D,20231018,000000,28,28.25,27,27,20396.8,0
+BKKT.US,D,20231019,000000,27.25,27.75,26.75,26.75,17512.96,0
+BKKT.US,D,20231020,000000,27,28,26.5,26.5,32384.44,0
+BKKT.US,D,20231023,000000,27.25,27.25,25.75,26,106990.76,0
+BKKT.US,D,20231024,000000,28.25,28.25,25.9775,26,119034.32,0
+BKKT.US,D,20231025,000000,26.25,26.5,25.25,25.5,58048.28,0
+BKKT.US,D,20231026,000000,25.25,26,24.75,24.8,38816.16,0
+BKKT.US,D,20231027,000000,25,25.4675,23.5,23.5,40605.32,0
+BKKT.US,D,20231030,000000,24.18,24.9625,24,24.5825,32444.04,0
+BKKT.US,D,20231031,000000,24.5,25.5,24.5,25.25,28175.56,0
+BKKT.US,D,20231101,000000,25.5,25.5,23.415,23.5,31649.36,0
+BKKT.US,D,20231102,000000,24.1625,24.675,22.865,23.505,47835.2,0
+BKKT.US,D,20231103,000000,23.5,24.25,23.25,24.25,34129.48,0
+BKKT.US,D,20231106,000000,24.5,24.7425,22.75,22.7875,26880.8,0
+BKKT.US,D,20231107,000000,23.135,23.6975,22.435,22.565,41035.84,0
+BKKT.US,D,20231108,000000,22.7575,22.7575,16.0275,16.0325,173788.96,0
+BKKT.US,D,20231109,000000,18.2525,19.54,16.1253,17.175,138371.92,0
+BKKT.US,D,20231110,000000,17.7175,21.6925,17,19.8975,199827.44,0
+BKKT.US,D,20231113,000000,20.75,20.75,17.875,18,96655.64,0
+BKKT.US,D,20231114,000000,19.5,25.25,19.0175,24.63,174877.72,0
+BKKT.US,D,20231115,000000,25,30,25,29.25,141835.76,0
+BKKT.US,D,20231116,000000,28.75,31.25,27.52,30,136653.8,0
+BKKT.US,D,20231117,000000,29.75,32,25.75,31.75,118013.16,0
+BKKT.US,D,20231120,000000,33.5,42,33.375,34.25,273132.12,0
+BKKT.US,D,20231121,000000,34,42.75,31.25,40.75,244692.6,0
+BKKT.US,D,20231122,000000,41.5,43.25,37.75,39,125314.36,0
+BKKT.US,D,20231124,000000,39.5,49.25,38,47,184102.72,0
+BKKT.US,D,20231127,000000,46,50,44,45,202980.8,0
+BKKT.US,D,20231128,000000,45.25,46.25,42.75,44,139498.28,0
+BKKT.US,D,20231129,000000,44.75,45.75,40.5,41.5,134399.96,0
+BKKT.US,D,20231130,000000,42.25,42.25,35.5,37.5,157254.48,0
+BKKT.US,D,20231201,000000,38.5,47.75,38.25,47,195912.56,0
+BKKT.US,D,20231204,000000,51,53.5,45,49.75,346019.04,0
+BKKT.US,D,20231205,000000,49.25,52.5,46.5,47.25,215336.28,0
+BKKT.US,D,20231206,000000,47.75,54.25,47.5,49.5,196196.84,0
+BKKT.US,D,20231207,000000,47.25,47.625,44,44.5,124776.28,0
+BKKT.US,D,20231208,000000,45,45.75,42.5,44.25,130621.16,0
+BKKT.US,D,20231211,000000,41.75,41.75,37.75,39.5,104788.04,0
+BKKT.US,D,20231212,000000,40.75,44.5,40,43,81641.52,0
+BKKT.US,D,20231213,000000,42.75,46.25,41,45.5,132479.92,0
+BKKT.US,D,20231214,000000,46.25,48,42.25,43.75,124271.48,0
+BKKT.US,D,20231215,000000,44.5,47.25,43.125,47.25,171590.24,0
+BKKT.US,D,20231218,000000,44,51.9575,43.75,48.75,174634.24,0
+BKKT.US,D,20231219,000000,49,51.75,48.25,49.75,119464.04,0
+BKKT.US,D,20231220,000000,52.75,54.5,45.5,46,249565.04,0
+BKKT.US,D,20231221,000000,48,49.25,44.25,46,139473.68,0
+BKKT.US,D,20231222,000000,46,47.6625,44.93,46.25,136557.64,0
+BKKT.US,D,20231226,000000,46.5,46.75,44.5,45,88003.92,0
+BKKT.US,D,20231227,000000,46.75,62.25,46.25,59,1051843.36,0
+BKKT.US,D,20231228,000000,59,59.5,52.75,57.25,443215,0
+BKKT.US,D,20231229,000000,60.75,68.75,55,55.75,580128.48,0
+BKKT.US,D,20240102,000000,58.25,59.5,51.625,53,293559.04,0
+BKKT.US,D,20240103,000000,46.75,50.97,46.5,47.5,215139.12,0
+BKKT.US,D,20240104,000000,48,48.9275,46.375,47.5,155586.96,0
+BKKT.US,D,20240105,000000,46.5,46.75,42.75,46,169071.68,0
+BKKT.US,D,20240108,000000,47,51.75,45,50,183889.92,0
+BKKT.US,D,20240109,000000,49.5,51.5,46,46.25,159398.08,0
+BKKT.US,D,20240110,000000,45.25,48.5,43.75,46,142686.36,0
+BKKT.US,D,20240111,000000,49.25,49.5,40.75,41.25,308169.56,0
+BKKT.US,D,20240112,000000,41.5,42.25,39.25,40.25,151642.64,0
+BKKT.US,D,20240116,000000,38.75,39.5,36.5,36.5,131510.12,0
+BKKT.US,D,20240117,000000,35.5,36.5,34.5025,35.25,133383.88,0
+BKKT.US,D,20240118,000000,34.25,37,33.25,34,111699.52,0
+BKKT.US,D,20240119,000000,34.25,35.625,32.5,34.75,124173.96,0
+BKKT.US,D,20240122,000000,34.25,37.75,33.875,36,75620.32,0
+BKKT.US,D,20240123,000000,35.25,36.5,33.75,34.25,72221.76,0
+BKKT.US,D,20240124,000000,34.75,35.5,31.5,31.75,97123.92,0
+BKKT.US,D,20240125,000000,32.25,32.5,31.25,31.5,70368.76,0
+BKKT.US,D,20240126,000000,32.5,36.25,32.25,35,161272.72,0
+BKKT.US,D,20240129,000000,35.75,39,34.75,38.5,108695.44,0
+BKKT.US,D,20240130,000000,39.25,39.75,37.25,38,78584.84,0
+BKKT.US,D,20240131,000000,37,37.75,34,34.25,123273.6,0
+BKKT.US,D,20240201,000000,34.5,36.25,34.5,35.5,48485.76,0
+BKKT.US,D,20240202,000000,35.25,36.125,34,34.25,59581.56,0
+BKKT.US,D,20240205,000000,34,34.25,32,32.25,50880.56,0
+BKKT.US,D,20240206,000000,32.5,36.25,32.5,35.75,54612.32,0
+BKKT.US,D,20240207,000000,35.5,36.75,34.75,36.25,55135.96,0
+BKKT.US,D,20240208,000000,26,26.25,19.525,21.6375,1154802.68,0
+BKKT.US,D,20240209,000000,23.6275,26.5,21.655,26.5,481537.6,0
+BKKT.US,D,20240212,000000,27.25,28,24.2525,25.5,293066.88,0
+BKKT.US,D,20240213,000000,24.25,25.25,23.75,23.8825,183758.16,0
+BKKT.US,D,20240214,000000,25.25,26.5,24.5,25.75,121290.36,0
+BKKT.US,D,20240215,000000,25.5,26.75,23.08,24.5,189899.56,0
+BKKT.US,D,20240216,000000,24.75,25.25,23.6875,24.38,97499.24,0
+BKKT.US,D,20240220,000000,23.825,24.0025,22.7525,23.285,99428.8,0
+BKKT.US,D,20240221,000000,23.49,23.49,21.6325,21.8125,86702.72,0
+BKKT.US,D,20240222,000000,23,23.6225,21.46,22.1975,81107.8,0
+BKKT.US,D,20240223,000000,22.1775,23.235,21,22.015,106551.96,0
+BKKT.US,D,20240226,000000,22.46,24.375,22.015,23.9375,133647.48,0
+BKKT.US,D,20240227,000000,25,25.25,23.4375,23.9,95865.2,0
+BKKT.US,D,20240228,000000,24.815,26.25,23.755,25.5,183960.76,0
+BKKT.US,D,20240229,000000,22.5,22.5,14.4975,14.5,1552918.76,0
+BKKT.US,D,20240301,000000,16.69,16.695,14.025,14.5,653077.24,0
+BKKT.US,D,20240304,000000,15.75,15.75,14.25,15.55,667927.36,0
+BKKT.US,D,20240305,000000,15.75,15.995,14.625,15.195,250679.2,0
+BKKT.US,D,20240306,000000,15.5,16.5,15,16.2825,382712.64,0
+BKKT.US,D,20240307,000000,16.58,16.62,14.505,14.93,391759.72,0
+BKKT.US,D,20240308,000000,15.205,15.4325,14.585,14.9,221089.48,0
+BKKT.US,D,20240311,000000,15.25,15.4825,14.7,15.085,205178.28,0
+BKKT.US,D,20240312,000000,15.25,15.25,14.5,14.5375,107669.32,0
+BKKT.US,D,20240313,000000,14.6125,15.265,14.6125,14.945,109359.84,0
+BKKT.US,D,20240314,000000,14.5,14.7525,12.585,13.3725,271874.84,0
+BKKT.US,D,20240315,000000,13.0025,14.9225,13,14.585,397135.36,0
+BKKT.US,D,20240318,000000,14.8,14.8,12.89,12.89,184176.16,0
+BKKT.US,D,20240319,000000,13,13.2725,12.3575,13,166578.64,0
+BKKT.US,D,20240320,000000,12.75,13.745,12.2825,13.5725,183625.44,0
+BKKT.US,D,20240321,000000,13.625,15.75,13.5775,13.825,409539.44,0
+BKKT.US,D,20240322,000000,14.075,14.075,12.875,13.46,328407.4,0
+BKKT.US,D,20240325,000000,13.975,14.95,12.795,14.0575,653632.4,0
+BKKT.US,D,20240326,000000,13.375,13.4525,11.25,11.2625,614871.48,0
+BKKT.US,D,20240327,000000,11.75,12.25,10.275,11.915,406437.6,0
+BKKT.US,D,20240328,000000,11.94,12.2625,11.3475,11.495,380978,0
+BKKT.US,D,20240401,000000,11.2675,12.17,11,11.6125,248465.88,0
+BKKT.US,D,20240402,000000,11.2125,11.375,10.5,10.5,218469.88,0
+BKKT.US,D,20240403,000000,10.25,11.725,10.195,11.6325,189745.32,0
+BKKT.US,D,20240404,000000,11.75,12.25,11.25,11.5,144854.2,0
+BKKT.US,D,20240405,000000,11.5425,11.545,10.7875,11.1625,104565.52,0
+BKKT.US,D,20240408,000000,11.6925,12.37,11.0375,12.2775,166912.84,0
+BKKT.US,D,20240409,000000,12.1875,13.5,12.0775,13,147744.72,0
+BKKT.US,D,20240410,000000,12.5,13.86,12.5,13.7425,119070.16,0
+BKKT.US,D,20240411,000000,14,14.0375,12.53,13.57,151777.04,0
+BKKT.US,D,20240412,000000,13.6875,13.6875,11.465,12.3025,172054.08,0
+BKKT.US,D,20240415,000000,12.0475,12.11,10.6575,11.005,126696,0
+BKKT.US,D,20240416,000000,10.165,10.8575,10.025,10.3325,141974.28,0
+BKKT.US,D,20240417,000000,10.515,10.785,9.875,10.0025,108107.88,0
+BKKT.US,D,20240418,000000,10.1025,10.75,9.8825,10.5,102373.08,0
+BKKT.US,D,20240419,000000,10.3675,10.5175,9.795,10.1775,101233.72,0
+BKKT.US,D,20240422,000000,10.74,10.74,9.75,10.25,139444.08,0
+BKKT.US,D,20240423,000000,10.0825,10.0899,9.425,10.0175,168640.84,0
+BKKT.US,D,20240424,000000,9.275,9.46,8.2675,9.0025,236460.56,0
+BKKT.US,D,20240425,000000,9.075,9.25,8.2775,9.2175,113730.68,0
+BKKT.US,D,20240426,000000,9.4225,10.175,8.9,9.9925,98803.52,0
+BKKT.US,D,20240429,000000,9.3,10.79,9.04,9.96,245838,0
+BKKT.US,D,20240430,000000,9.6,9.7802,6.5098,6.71,1337890,0
+BKKT.US,D,20240501,000000,6.51,6.79,5.5732,6.31,1000097,0
+BKKT.US,D,20240502,000000,6.36,6.54,5.9,6.28,331601,0
+BKKT.US,D,20240503,000000,6.43,6.75,6.1235,6.5,332853,0
+BKKT.US,D,20240506,000000,6.6,7.25,6.49,6.6,384864,0
+BKKT.US,D,20240507,000000,6.66,7.45,6.6001,7.29,278687,0
+BKKT.US,D,20240508,000000,7,9,7,8.79,644561,0
+BKKT.US,D,20240509,000000,8.79,11.42,8.79,10.25,1380139,0
+BKKT.US,D,20240510,000000,10.23,10.35,8.8501,9.84,604358,0
+BKKT.US,D,20240513,000000,10.3,10.9,9.85,9.98,254472,0
+BKKT.US,D,20240514,000000,9.75,12.92,9.75,11.15,860818,0
+BKKT.US,D,20240515,000000,12.25,12.5,10.5701,12.18,478493,0
+BKKT.US,D,20240516,000000,11.22,11.49,9.7535,10.49,393633,0
+BKKT.US,D,20240517,000000,10.4,11.6758,10.2396,11.46,295472,0
+BKKT.US,D,20240520,000000,11.47,17.07,11.42,16.65,972376,0
+BKKT.US,D,20240521,000000,15.57,20,15.3131,16.18,1522023,0
+BKKT.US,D,20240522,000000,16.35,17.9,14.84,15.3,490232,0
+BKKT.US,D,20240523,000000,15.4,16.53,14.81,15.62,229658,0
+BKKT.US,D,20240524,000000,16.5,18.1488,14.85,17.39,484592,0
+BKKT.US,D,20240528,000000,16.94,16.985,15.67,16.05,248047,0
+BKKT.US,D,20240529,000000,16.09,17.0268,15.78,16.08,155284,0
+BKKT.US,D,20240530,000000,16.18,17.9154,15.5,16.58,256936,0
+BKKT.US,D,20240531,000000,17.05,18.53,16.8,17.6,345911,0
+BKKT.US,D,20240603,000000,17.75,18.88,17.03,17.03,308581,0
+BKKT.US,D,20240604,000000,17.06,17.06,16.06,16.42,157329,0
+BKKT.US,D,20240605,000000,16.98,19.53,16.7,19.27,353285,0
+BKKT.US,D,20240606,000000,19.45,21.24,18.86,19.5,331648,0
+BKKT.US,D,20240607,000000,19.06,24.7375,17.52,19.04,721168,0
+BKKT.US,D,20240610,000000,18.76,20.95,18.51,19.35,240185,0
+BKKT.US,D,20240611,000000,18.96,20.47,17.8,20.29,221959,0
+BKKT.US,D,20240612,000000,20.58,21.69,19.63,20,284319,0
+BKKT.US,D,20240613,000000,19.93,20.84,17.8201,18.75,306190,0
+BKKT.US,D,20240614,000000,18.91,19.95,18.52,18.66,225949,0
+BKKT.US,D,20240617,000000,18.52,18.56,16.52,17.27,231019,0
+BKKT.US,D,20240618,000000,17.01,17.4737,16.1052,16.5,199848,0
+BKKT.US,D,20240620,000000,16.5,17.4516,15.52,16.76,237037,0
+BKKT.US,D,20240621,000000,16.52,17.4,15,15,495230,0
+BKKT.US,D,20240624,000000,15.12,17.25,14.805,16.6,249606,0
+BKKT.US,D,20240625,000000,16.33,17.87,16.134,17.37,219500,0
+BKKT.US,D,20240626,000000,16.91,20.51,16.81,18.71,442571,0
+BKKT.US,D,20240627,000000,18.73,20.9225,18.73,20.71,460630,0
+BKKT.US,D,20240628,000000,21,21,18.92,18.92,544830,0
+BKKT.US,D,20240701,000000,19.23,19.89,18.75,18.87,140842,0
+BKKT.US,D,20240702,000000,19,19.01,17.642,18.03,193293,0
+BKKT.US,D,20240703,000000,17.86,18.1973,17.39,17.79,69000,0
+BKKT.US,D,20240705,000000,16.97,18.17,16.8,17.76,156012,0
+BKKT.US,D,20240708,000000,17.67,18.41,17.25,17.8,131231,0
+BKKT.US,D,20240709,000000,17.71,17.85,16.37,16.57,196996,0
+BKKT.US,D,20240710,000000,16.53,17.47,16.3536,17.13,113946,0
+BKKT.US,D,20240711,000000,17.6,18.96,17.51,18.64,164434,0
+BKKT.US,D,20240712,000000,18.57,19.39,17.99,18.92,102016,0
+BKKT.US,D,20240715,000000,19.36,21.92,18.92,21.79,292439,0
+BKKT.US,D,20240716,000000,21.5,23.59,21.37,22.8,297438,0
+BKKT.US,D,20240717,000000,21.65,23,20.2,20.9,247914,0
+BKKT.US,D,20240718,000000,20.91,21.02,18.7634,19.09,170944,0
+BKKT.US,D,20240719,000000,18.89,21.03,18.8468,20.72,185360,0
+BKKT.US,D,20240722,000000,21.79,22.08,19.0401,20.2,289582,0
+BKKT.US,D,20240723,000000,19.54,20.05,18.9,19.02,197011,0
+BKKT.US,D,20240724,000000,19.35,19.68,17.93,18.29,131780,0
+BKKT.US,D,20240725,000000,18.05,18.7,17.6064,18,93359,0
+BKKT.US,D,20240726,000000,18.65,18.65,17.5756,18.08,104414,0
+BKKT.US,D,20240729,000000,19.38,19.38,16.95,17.31,180473,0
+BKKT.US,D,20240730,000000,17.45,17.49,16.52,16.63,84027,0
+BKKT.US,D,20240731,000000,16.87,17.97,16.87,17.2,102155,0
+BKKT.US,D,20240801,000000,17.2,17.2,15.7601,15.92,163986,0
+BKKT.US,D,20240802,000000,15.16,15.655,14.63,15.39,125052,0
+BKKT.US,D,20240805,000000,13.18,14.9652,12.84,14.16,138253,0
+BKKT.US,D,20240806,000000,14.5,15.39,14.13,14.85,60955,0
+BKKT.US,D,20240807,000000,15.3,15.33,13.63,13.71,113610,0
+BKKT.US,D,20240808,000000,14.3,15.69,14.3,15.51,92106,0
+BKKT.US,D,20240809,000000,15.77,16.05,15.1545,15.9,102012,0
+BKKT.US,D,20240812,000000,15.67,15.87,14.8,15.21,68193,0
+BKKT.US,D,20240813,000000,15.16,15.8,15,15.28,74865,0
+BKKT.US,D,20240814,000000,15.28,15.51,11.73,12.13,340302,0
+BKKT.US,D,20240815,000000,12.41,14.24,12.41,13.63,193825,0
+BKKT.US,D,20240816,000000,13.63,14.34,13.41,13.79,96116,0
+BKKT.US,D,20240819,000000,13.78,14.4392,13.47,13.79,78393,0
+BKKT.US,D,20240820,000000,14.1,14.16,13.3,13.46,66133,0
+BKKT.US,D,20240821,000000,13.52,14.72,13.52,14.49,68296,0
+BKKT.US,D,20240822,000000,14.58,14.8076,13.92,13.95,46231,0
+BKKT.US,D,20240823,000000,14.06,15.8308,14.05,15.17,119310,0
+BKKT.US,D,20240826,000000,15.81,15.93,14.89,14.91,71744,0
+BKKT.US,D,20240827,000000,14.82,14.85,14.14,14.46,49478,0
+BKKT.US,D,20240828,000000,14.17,14.55,13.28,13.37,79490,0
+BKKT.US,D,20240829,000000,13.58,14.45,13.58,13.72,57759,0
+BKKT.US,D,20240830,000000,14.13,14.2948,13.72,14.16,47026,0
+BKKT.US,D,20240903,000000,13.91,13.93,12.98,13.04,58311,0
+BKKT.US,D,20240904,000000,12.86,13.1168,12.13,12.43,88084,0
+BKKT.US,D,20240905,000000,12.71,12.8,12.19,12.29,57840,0
+BKKT.US,D,20240906,000000,12.27,12.34,11.25,11.42,103327,0
+BKKT.US,D,20240909,000000,11.5,12.08,11.475,11.92,53661,0
+BKKT.US,D,20240910,000000,11.89,11.96,11.23,11.65,89956,0
+BKKT.US,D,20240911,000000,11.62,11.65,10.43,10.95,174326,0
+BKKT.US,D,20240912,000000,10.87,11.79,10.622,11.32,82021,0
+BKKT.US,D,20240913,000000,11.13,11.85,11.13,11.14,104486,0
+BKKT.US,D,20240916,000000,11.2,11.2,10.65,10.68,49571,0
+BKKT.US,D,20240917,000000,11,11.5499,10.835,11.4,66970,0
+BKKT.US,D,20240918,000000,11.57,11.84,10.97,10.97,70911,0
+BKKT.US,D,20240919,000000,11.36,11.5,10.96,11.12,81029,0
+BKKT.US,D,20240920,000000,11.18,11.23,10.29,10.29,153251,0
+BKKT.US,D,20240923,000000,10.33,10.5,9.61,9.65,146053,0
+BKKT.US,D,20240924,000000,9.66,9.98,9.03,9.35,191945,0
+BKKT.US,D,20240925,000000,9.45,9.558,8.96,9.22,127237,0
+BKKT.US,D,20240926,000000,9.35,10.25,9.2765,10.06,114912,0
+BKKT.US,D,20240927,000000,10.24,10.55,9.86,9.86,131685,0
+BKKT.US,D,20240930,000000,9.98,10.04,9.56,9.57,65367,0
+BKKT.US,D,20241001,000000,9.53,9.61,8.88,9,99849,0
+BKKT.US,D,20241002,000000,9.01,9.32,8.9,9.07,91268,0
+BKKT.US,D,20241003,000000,9,9.57,8.9,9.48,64924,0
+BKKT.US,D,20241004,000000,9.59,10.3005,9.59,9.86,93486,0
+BKKT.US,D,20241007,000000,10.61,10.61,9.43,9.81,154301,0
+BKKT.US,D,20241008,000000,9.76,10.99,9.76,9.98,140430,0
+BKKT.US,D,20241009,000000,10.12,10.3502,9.7,9.84,88777,0
+BKKT.US,D,20241010,000000,9.71,10.11,9.4526,9.82,58052,0
+BKKT.US,D,20241011,000000,9.82,10.97,9.82,10.51,108829,0
+BKKT.US,D,20241014,000000,10.79,11.24,10.4638,11.17,112850,0
+BKKT.US,D,20241015,000000,11.26,11.54,10.83,11.01,95056,0
+BKKT.US,D,20241016,000000,11.35,11.8,11,11.73,93969,0
+BKKT.US,D,20241017,000000,11.61,11.79,11.2421,11.36,59444,0
+BKKT.US,D,20241018,000000,11.35,11.69,10.81,11.29,130958,0
+BKKT.US,D,20241021,000000,11.31,11.7294,11.0205,11.47,94107,0
+BKKT.US,D,20241022,000000,11.31,12,11.31,11.75,85696,0
+BKKT.US,D,20241023,000000,11.59,11.59,10.49,10.73,91276,0
+BKKT.US,D,20241024,000000,10.77,11.2799,10.77,11.03,36835,0
+BKKT.US,D,20241025,000000,11.15,11.34,10.7614,10.77,49976,0
+BKKT.US,D,20241028,000000,11.1,12.09,11.1,11.68,106891,0
+BKKT.US,D,20241029,000000,11.72,12.447,11.3,11.32,112344,0
+BKKT.US,D,20241030,000000,11.07,11.52,10.82,11.08,60551,0
+BKKT.US,D,20241031,000000,10.92,10.993,9.5,9.53,139101,0
+BKKT.US,D,20241101,000000,9.61,10.02,9.395,9.4,87307,0
+BKKT.US,D,20241104,000000,9.39,9.6,8.91,8.96,77309,0
+BKKT.US,D,20241105,000000,9.01,9.4,9.01,9.27,46975,0
+BKKT.US,D,20241106,000000,10.2,11.1696,9.92,10.55,228267,0
+BKKT.US,D,20241107,000000,10.42,10.54,10.1,10.14,109075,0
+BKKT.US,D,20241108,000000,10.5,10.5,9.82,9.82,233692,0
+BKKT.US,D,20241111,000000,10.65,12.99,10.51,12.45,711110,0
+BKKT.US,D,20241112,000000,12.3,12.93,11.7876,12.32,357488,0
+BKKT.US,D,20241113,000000,12.675,13.6693,11.42,11.53,280384,0
+BKKT.US,D,20241114,000000,11.97,13.05,11.27,12.11,354642,0
+BKKT.US,D,20241115,000000,12.23,12.5899,10.8001,11.32,273075,0
+BKKT.US,D,20241118,000000,11.44,29.71,10.8717,29.71,9712036,0
+BKKT.US,D,20241119,000000,32.77,37.21,28.2,29.5,15956537,0
+BKKT.US,D,20241120,000000,31.59,35.25,29.14,31.61,4696447,0
+BKKT.US,D,20241121,000000,32.55,33.68,29.5441,31.1,2591235,0
+BKKT.US,D,20241122,000000,30.72,31.1723,28.26,29.31,1588042,0
+BKKT.US,D,20241125,000000,30,30.105,26.33,28.01,1011216,0
+BKKT.US,D,20241126,000000,26.48,27.5,25.4,25.86,797320,0
+BKKT.US,D,20241127,000000,26.36,27,25.11,26.53,663231,0
+BKKT.US,D,20241129,000000,27.05,28.64,25.72,27.85,618712,0
+BKKT.US,D,20241202,000000,27.75,29.34,24.6,25.37,1109558,0
+BKKT.US,D,20241203,000000,24.6,25.3844,23.52,23.96,518417,0
+BKKT.US,D,20241204,000000,23.59,25.37,23,23.78,669580,0
+BKKT.US,D,20241205,000000,25.53,25.7,23.61,23.9,736395,0
+BKKT.US,D,20241206,000000,23.71,26.47,23.7,25.67,789610,0
+BKKT.US,D,20241209,000000,26.18,26.55,24.21,25.05,375877,0
+BKKT.US,D,20241210,000000,24.61,25.68,24.34,25.11,321040,0
+BKKT.US,D,20241211,000000,24.99,25.94,23.6222,25.4,426481,0
+BKKT.US,D,20241212,000000,25.27,29.29,25.26,27.21,1134550,0
+BKKT.US,D,20241213,000000,28.2,29.6,27.3,28.82,786373,0
+BKKT.US,D,20241216,000000,29.33,33.9681,28,32.44,1284422,0
+BKKT.US,D,20241217,000000,32.58,32.65,30.011,30.6,672530,0
+BKKT.US,D,20241218,000000,30.36,30.71,26.1505,26.55,787078,0
+BKKT.US,D,20241219,000000,28,29.5769,26.5222,26.66,541968,0
+BKKT.US,D,20241220,000000,25.65,27.91,25,27.56,651162,0
+BKKT.US,D,20241223,000000,27.08,27.79,26.0506,27.79,292386,0
+BKKT.US,D,20241224,000000,28.43,29.6875,27.93,29.4,356388,0
+BKKT.US,D,20241226,000000,29.23,30.61,28.02,30.41,453287,0
+BKKT.US,D,20241227,000000,30.15,30.25,26.455,27.49,516637,0
+BKKT.US,D,20241230,000000,26.45,26.8704,24.81,25.91,334732,0
+BKKT.US,D,20241231,000000,27.255,27.37,24.08,24.77,419925,0
+BKKT.US,D,20250102,000000,25.45,26.48,24.4342,25.44,261480,0
+BKKT.US,D,20250103,000000,25.825,28.14,25.51,27.11,453177,0
+BKKT.US,D,20250106,000000,27.325,28.55,26.66,28.23,463028,0
+BKKT.US,D,20250107,000000,27.85,28.5192,26.2,26.66,271467,0
+BKKT.US,D,20250108,000000,26.1192,26.54,24.9081,25.41,205515,0
+BKKT.US,D,20250110,000000,25.255,25.255,24.26,24.98,163047,0
+BKKT.US,D,20250113,000000,24.26,24.3,21.84,23.06,372109,0
+BKKT.US,D,20250114,000000,23.805,24.215,22.5,23.4,237298,0
+BKKT.US,D,20250115,000000,24.4,24.87,23.66,24.17,198432,0
+BKKT.US,D,20250116,000000,24.36,26.75,23.52,26.11,381138,0
+BKKT.US,D,20250117,000000,27.25,29.34,26.7,28.86,750476,0
+BKKT.US,D,20250121,000000,28.85,29.37,26.25,28.84,527136,0
+BKKT.US,D,20250122,000000,28.89,30.5,28.51,29.16,403088,0
+BKKT.US,D,20250123,000000,28.14,31.75,28.01,31.42,484700,0
+BKKT.US,D,20250124,000000,31.3986,31.75,28.88,29.44,557886,0
+BKKT.US,D,20250127,000000,28,28.2,24.3501,25.77,459564,0
+BKKT.US,D,20250128,000000,26.28,27,25.03,26.36,239021,0
+BKKT.US,D,20250129,000000,23.89,23.89,18.17,18.9,1886973,0
+BKKT.US,D,20250130,000000,19.31,19.59,18,18.25,694824,0
+BKKT.US,D,20250131,000000,18.0969,19.79,17.54,17.56,723105,0
+BKKT.US,D,20250203,000000,16,16.6141,14.92,16.11,718642,0
+BKKT.US,D,20250204,000000,15.8,16.33,15.19,15.3,428646,0
+BKKT.US,D,20250205,000000,15.1,15.395,14.28,14.35,414771,0
+BKKT.US,D,20250206,000000,14.665,15.28,13.99,14.2,391446,0
+BKKT.US,D,20250207,000000,14.625,15.7119,14.51,14.71,334829,0
+BKKT.US,D,20250210,000000,14.98,15.42,14.5001,14.55,230137,0
+BKKT.US,D,20250211,000000,14.55,14.55,13.75,13.9,211116,0
+BKKT.US,D,20250212,000000,13.7,14.47,13.43,14.3,178261,0
+BKKT.US,D,20250213,000000,14.6,15.4746,14.2101,14.84,381826,0
+BKKT.US,D,20250214,000000,15.08,15.2955,14.65,14.8,264141,0
+BKKT.US,D,20250218,000000,14.81,15.59,14.76,15.31,284508,0
+BKKT.US,D,20250219,000000,15,15.78,15,15.29,170353,0
+BKKT.US,D,20250220,000000,15.36,15.59,14.63,14.95,152277,0
+BKKT.US,D,20250221,000000,15.28,15.97,14.16,14.32,231234,0
+BKKT.US,D,20250224,000000,14.12,14.12,12.965,13.07,266487,0
+BKKT.US,D,20250225,000000,12.77,12.895,11.83,12.25,184385,0
+BKKT.US,D,20250226,000000,11.45,12.37,11.305,11.94,327873,0
+BKKT.US,D,20250227,000000,12.1,12.575,11.52,11.6,115028,0
+BKKT.US,D,20250228,000000,11.5,12.3,11.306,11.94,121481,0
+BKKT.US,D,20250303,000000,13.24,14.849,13.185,13.5,649139,0
+BKKT.US,D,20250304,000000,12.92,13.4,12.0384,12.89,277184,0
+BKKT.US,D,20250305,000000,13.05,16.7991,12.605,15.95,2039215,0
+BKKT.US,D,20250306,000000,15.4,16.01,14.315,14.78,404505,0
+BKKT.US,D,20250307,000000,14.33,14.64,12.64,14.15,350905,0
+BKKT.US,D,20250310,000000,13.51,13.82,11.08,11.57,388116,0
+BKKT.US,D,20250311,000000,11.57,11.68,10.8,11.18,238304,0
+BKKT.US,D,20250312,000000,11.395,11.77,10.7,11.44,272885,0
+BKKT.US,D,20250313,000000,11.4,11.47,10.94,11.36,108942,0
+BKKT.US,D,20250314,000000,11.75,12.2356,11.32,11.99,186423,0
+BKKT.US,D,20250317,000000,11.87,12.83,11.71,12.83,1376640,0
+BKKT.US,D,20250318,000000,8.58,9.42,7.96,9.33,1977050,0
+BKKT.US,D,20250319,000000,9.0304,9.57,8.46,9.31,636219,0
+BKKT.US,D,20250320,000000,9.42,13.2,9.3419,10.52,2425678,0
+BKKT.US,D,20250321,000000,10.9664,12.4,10.2905,11.93,683545,0
+BKKT.US,D,20250324,000000,12.12,14.0833,12.12,13.83,857015,0
+BKKT.US,D,20250325,000000,13.55,13.61,11.8861,12.14,518110,0
+BKKT.US,D,20250326,000000,12.38,12.3849,10.82,10.94,331284,0
+BKKT.US,D,20250327,000000,10.6551,11.08,10.42,10.55,127415,0
+BKKT.US,D,20250328,000000,10.2733,10.53,9.09,9.11,263528,0
+BKKT.US,D,20250331,000000,9.065,9.12,8.5089,8.67,345510,0
+BKKT.US,D,20250401,000000,8.72,9.5209,8.65,9.08,394299,0
+BKKT.US,D,20250402,000000,9.0008,10.32,8.8,10.25,426348,0
+BKKT.US,D,20250403,000000,9.13,9.6367,8.45,8.96,385134,0
+BKKT.US,D,20250404,000000,8.4001,8.5599,7.81,8.16,253662,0
+BKKT.US,D,20250407,000000,7.59,8.5767,7.04005,7.59,303981,0
+BKKT.US,D,20250408,000000,8.17,8.3474,6.81,7,238872,0
+BKKT.US,D,20250409,000000,7.3354,9.1035,6.83,8.62,422368,0
+BKKT.US,D,20250410,000000,8.5,8.9999,8.0219,8.57,218961,0
+BKKT.US,D,20250411,000000,8.67,8.8865,8.16,8.81,195307,0
+BKKT.US,D,20250414,000000,9.0991,9.19,8.42,8.52,168706,0
+BKKT.US,D,20250415,000000,8.7999,8.7999,8.25,8.43,78138,0
+BKKT.US,D,20250416,000000,8.24,8.68,7.92,8.13,171185,0
+BKKT.US,D,20250417,000000,8.43,8.59,8.1,8.51,127618,0
+BKKT.US,D,20250421,000000,8.7,9.25,8.4,8.7,249029,0
+BKKT.US,D,20250422,000000,8.87,9.205,8.6424,8.93,201715,0
+BKKT.US,D,20250423,000000,9.6385,9.65,9.01,9.05,171118,0
+BKKT.US,D,20250424,000000,9.12,10.3485,9.12,10.06,310684,0
+BKKT.US,D,20250425,000000,10.02,10.25,9.8,9.95,193468,0
+BKKT.US,D,20250428,000000,9.98,10,9.22,9.51,251427,0
+BKKT.US,D,20250429,000000,9.51,9.6452,9.08,9.53,194098,0
+BKKT.US,D,20250430,000000,9.09,9.38,8.7071,9.38,119163,0
+BKKT.US,D,20250501,000000,9.5551,10.5,9.47,10.44,257043,0
+BKKT.US,D,20250502,000000,10.7,10.92,9.69,9.98,345145,0
+BKKT.US,D,20250505,000000,9.62,9.78,9.29,9.38,120029,0
+BKKT.US,D,20250506,000000,9.1389,9.255,8.832,9.12,145004,0
+BKKT.US,D,20250507,000000,9.32,9.345,8.76,8.97,200202,0
+BKKT.US,D,20250508,000000,9.58,10.1,9.1789,9.75,282452,0
+BKKT.US,D,20250509,000000,9.81,10.3,9.54,10.05,286345,0
+BKKT.US,D,20250512,000000,10.835,10.98,9.92,10.01,431970,0
+BKKT.US,D,20250513,000000,12.63,15.49,11.5801,14.75,3667554,0
+BKKT.US,D,20250514,000000,14.78,14.79,12.73,12.91,837694,0
+BKKT.US,D,20250515,000000,12.5898,14.69,12.21,12.4,739890,0
+BKKT.US,D,20250516,000000,12.3,12.88,11.64,12.79,499334,0
+BKKT.US,D,20250519,000000,12.39,13.78,12.3,13.18,361201,0
+BKKT.US,D,20250520,000000,13.18,13.2781,12.58,12.79,178856,0
+BKKT.US,D,20250521,000000,12.57,13.1924,12.01,12.16,306754,0
+BKKT.US,D,20250522,000000,12.5829,12.8575,11.7,11.81,340834,0
+BKKT.US,D,20250523,000000,11.3001,11.89,10.62,10.66,528515,0
+BKKT.US,D,20250527,000000,11.31,12.3,11.28,11.43,414398,0
+BKKT.US,D,20250528,000000,11.58,11.69,11.0119,11.06,209965,0
+BKKT.US,D,20250529,000000,11.2707,11.46,10.88,11.34,97200,0
+BKKT.US,D,20250530,000000,11.13,11.81,10.79,11.64,204063,0
+BKKT.US,D,20250602,000000,11.65,12.1,11.37,11.56,163847,0
+BKKT.US,D,20250603,000000,11.71,13.5,11.45,13.34,497941,0
+BKKT.US,D,20250604,000000,13.15,13.47,12.4,13.07,297356,0
+BKKT.US,D,20250605,000000,13.0879,15.48,12.5,13.4,730049,0
+BKKT.US,D,20250606,000000,14.19,15.59,13.63,13.91,395700,0
+BKKT.US,D,20250609,000000,14.84,15.335,14.2,15.15,315793,0
+BKKT.US,D,20250610,000000,15.1,15.15,13.31,13.44,556480,0
+BKKT.US,D,20250611,000000,13.84,13.9399,13,13.18,300018,0
+BKKT.US,D,20250612,000000,13,13.5,12.75,12.99,203463,0
+BKKT.US,D,20250613,000000,12.7,12.8504,12.135,12.31,189725,0
+BKKT.US,D,20250616,000000,12.78,13.5,12.78,13.08,322784,0
+BKKT.US,D,20250617,000000,12.59,12.8316,11.93,12.09,241354,0
+BKKT.US,D,20250618,000000,12.15,12.84,11.8,12.69,325043,0
+BKKT.US,D,20250620,000000,13.3001,15.37,12.8077,13.48,976619,0
+BKKT.US,D,20250623,000000,13.26,13.7699,11.99,12.27,632646,0
+BKKT.US,D,20250624,000000,12.915,13.48,12.45,13.17,472829,0
+BKKT.US,D,20250625,000000,13.5772,13.5772,12.695,12.93,218750,0
+BKKT.US,D,20250626,000000,13.195,13.55,12.5,13.33,336453,0
+BKKT.US,D,20250627,000000,13.5,13.5,12.445,12.78,1338449,0
+BKKT.US,D,20250630,000000,13.05,14.66,13.03,13.95,538325,0
+BKKT.US,D,20250701,000000,13.49,14.4991,12.73,14.07,266860,0
+BKKT.US,D,20250702,000000,14.32,19.08,14.24,18.63,2181740,0
+BKKT.US,D,20250703,000000,17.64,19.5599,17.2,18.11,853316,0
+BKKT.US,D,20250707,000000,18.25,18.9993,16.29,16.98,690451,0
+BKKT.US,D,20250708,000000,17.86,19.34,17.1,17.53,837877,0
+BKKT.US,D,20250709,000000,17.99,20,16.68,19.96,729327,0
+BKKT.US,D,20250710,000000,20.43,21.12,19.52,20.82,605109,0
+BKKT.US,D,20250711,000000,21.07,21.36,19.35,19.45,515989,0
+BKKT.US,D,20250714,000000,20,20.5,17.88,18.46,511691,0
+BKKT.US,D,20250715,000000,18.75,19.4886,17.56,17.81,509653,0
+BKKT.US,D,20250716,000000,18.39,21.9784,18.34,21.39,1020932,0
+BKKT.US,D,20250717,000000,21.01,24.67,20.7986,24.11,966987,0
+BKKT.US,D,20250718,000000,24.67,25.68,22.16,22.77,1166536,0
+BKKT.US,D,20250721,000000,23.745,25.654,23.28,23.87,732380,0
+BKKT.US,D,20250722,000000,23.74,23.83,21.5021,22.39,458330,0
+BKKT.US,D,20250723,000000,23.02,25.4,23,24.72,630547,0
+BKKT.US,D,20250724,000000,24.11,24.185,20.83,21.03,783769,0
+BKKT.US,D,20250725,000000,21.065,21.065,17.87,18.06,1056383,0
+BKKT.US,D,20250728,000000,19.31,19.31,16.58,17.17,1724685,0
+BKKT.US,D,20250729,000000,10.21,10.25,9.89,10,7578563,0
+BKKT.US,D,20250730,000000,10.14,10.15,9.88,9.97,2573306,0
+BKKT.US,D,20250731,000000,9.98,10.05,9.71,9.9,1695614,0
+BKKT.US,D,20250801,000000,9.615,9.615,8.9,9.33,1543521,0
+BKKT.US,D,20250804,000000,9.6401,9.78,9.2,9.34,963278,0
+BKKT.US,D,20250805,000000,9.62,9.6725,9.2168,9.53,601257,0
+BKKT.US,D,20250806,000000,9.42,9.95,9.2103,9.77,984625,0
+BKKT.US,D,20250807,000000,9.995,10.1,9.6201,9.96,1096930,0
+BKKT.US,D,20250808,000000,9.9,10.81,9.8,10.81,2405556,0
+BKKT.US,D,20250811,000000,10.82,10.82,9.72,9.92,2500932,0
+BKKT.US,D,20250812,000000,10.04,10.05,9.25,9.38,2637608,0
+BKKT.US,D,20250813,000000,9.56,9.95,9.48,9.77,1136314,0
+BKKT.US,D,20250814,000000,9.73,9.94,9.41,9.6,1407015,0
+BKKT.US,D,20250815,000000,9.7,10.335,9.53,9.99,1356822,0
+BKKT.US,D,20250818,000000,9.93,9.9607,9.16,9.24,1256136,0
+BKKT.US,D,20250819,000000,9.4,9.41,8.2,8.51,1464448,0
+BKKT.US,D,20250820,000000,8.7748,8.7748,8.2,8.29,817353,0
+BKKT.US,D,20250821,000000,8.2,8.41,7.86,7.95,1454324,0
+BKKT.US,D,20250822,000000,8,8.89,7.95,8.86,1433495,0
+BKKT.US,D,20250825,000000,8.82,8.82,8.35,8.38,661549,0
+BKKT.US,D,20250826,000000,9.09,9.33,8.78,8.89,1401889,0
+BKKT.US,D,20250827,000000,8.88,9.05,8.52,8.61,828016,0
+BKKT.US,D,20250828,000000,8.76,8.96,8.5,8.69,902112,0
+BKKT.US,D,20250829,000000,8.67,9.09,8.34,8.77,1193983,0
+BKKT.US,D,20250902,000000,8.52,9.24,8.32,9.2,1241581,0
+BKKT.US,D,20250903,000000,9.03,9.26,8.525,8.59,1236548,0
+BKKT.US,D,20250904,000000,8.59,8.7314,8.28,8.39,708452,0
+BKKT.US,D,20250905,000000,8.585,8.66,8.1954,8.52,543367,0
+BKKT.US,D,20250908,000000,8.74,9.16,8.52,8.96,634866,0
+BKKT.US,D,20250909,000000,9.11,9.79,9.01,9.73,1154606,0
+BKKT.US,D,20250910,000000,9.73,9.9057,9.2,9.41,953915,0
+BKKT.US,D,20250911,000000,9.46,10.08,9.35,9.94,810927,0
+BKKT.US,D,20250912,000000,9.86,9.885,9.335,9.52,748035,0
+BKKT.US,D,20250915,000000,9.54,10.4999,9.4,9.67,2423271,0
+BKKT.US,D,20250916,000000,9.59,10.36,9.22,10.17,1399185,0
+BKKT.US,D,20250917,000000,10,10.3,9.5634,9.67,874624,0
+BKKT.US,D,20250918,000000,9.915,10.54,9.82,10.11,1316499,0
+BKKT.US,D,20250919,000000,10.305,11.11,10.26,10.44,2710837,0
+BKKT.US,D,20250922,000000,14.3,15.88,12.25,14.7,19521779,0
+BKKT.US,D,20250923,000000,15.75,18.4,15.5,17.19,8104779,0
+BKKT.US,D,20250924,000000,18.55,20,16.88,20,6603404,0
+BKKT.US,D,20250925,000000,19,20.89,17.77,18.63,3765214,0
+BKKT.US,D,20250926,000000,18.23,19.0343,16.65,17.95,2438317,0
+BKKT.US,D,20250929,000000,19.22,26.72,19.05,25.55,7694204,0
+BKKT.US,D,20250930,000000,25.88,33.95,25.7814,33.65,10205113,0
+BKKT.US,D,20251001,000000,33.22,35.15,30.12,34.15,5652364,0
+BKKT.US,D,20251002,000000,35.95,49.79,35.9,43.92,11701866,0
+BKKT.US,D,20251003,000000,41.01,46.84,39.61,40.38,5144336,0
+BKKT.US,D,20251006,000000,41.18,43.69,37.78,41,3222607,0
+BKKT.US,D,20251007,000000,42.84,46.1599,36.7101,38.92,3645423,0
+BKKT.US,D,20251008,000000,38.98,41.87,37.1,39.76,1588993,0
+BKKT.US,D,20251009,000000,40.715,43.69,35.5,38.21,2998602,0
+BKKT.US,D,20251010,000000,38.655,40.4,32.6,32.94,3028307,0
+BKKT.US,D,20251013,000000,34.235,38.0788,33,37.71,2614149,0
+BKKT.US,D,20251014,000000,35.925,45.48,34.62,45.04,2723840,0
+BKKT.US,D,20251015,000000,46.6,47.1754,40,42.79,2911207,0
+BKKT.US,D,20251016,000000,43.6,45.48,39,39.15,1606930,0
+BKKT.US,D,20251017,000000,37.42,39.4836,35.55,35.7,1893883,0
+BKKT.US,D,20251020,000000,40.71,41.7,34.44,35.29,2846924,0
+BKKT.US,D,20251021,000000,35.555,35.82,31.3894,32.14,2271600,0
+BKKT.US,D,20251022,000000,30.54,31.1299,27.05,28.1,2092315,0
+BKKT.US,D,20251023,000000,28.04,29.85,27.26,28.58,1040289,0
+BKKT.US,D,20251024,000000,30.4,30.73,28.6,28.84,1357889,0
+BKKT.US,D,20251027,000000,30.2,31.5088,27.4,29.06,1747504,0
+BKKT.US,D,20251028,000000,28.76,29.7062,26.41,26.74,1240478,0
+BKKT.US,D,20251029,000000,27,27.335,25.66,26.03,983979,0
+BKKT.US,D,20251030,000000,25.21,25.705,22.95,22.97,1166065,0
+BKKT.US,D,20251031,000000,24.0109,28.09,23.42,27.67,1984295,0
+BKKT.US,D,20251103,000000,27.2,28.5,25.16,26.88,2022364,0
+BKKT.US,D,20251104,000000,25.2,26.64,21.21,21.58,2087411,0
+BKKT.US,D,20251105,000000,22.78,25.16,22,23.86,1412325,0
+BKKT.US,D,20251106,000000,23.32,23.72,21.13,21.31,1151654,0
+BKKT.US,D,20251107,000000,20.8,23.75,20.16,23.66,1696852,0
+BKKT.US,D,20251110,000000,25,25,19.9,20.96,2956484,0
+BKKT.US,D,20251111,000000,20.64,22.287,19.56,21.47,2063265,0
+BKKT.US,D,20251112,000000,22.32,22.8,20.2601,21.61,2038707,0
+BKKT.US,D,20251113,000000,21.54,21.7,18.13,18.52,2881979,0
+BKKT.US,D,20251114,000000,16.8,19.65,16.69,18.15,2077216,0
+BKKT.US,D,20251117,000000,17.6635,18.3501,16.61,16.79,1214310,0
+BKKT.US,D,20251118,000000,17.3,17.94,16.4,17.12,1160420,0
+BKKT.US,D,20251119,000000,18,18.07,16.6319,16.98,956868,0
+BKKT.US,D,20251120,000000,17.62,17.95,14.67,14.76,1737936,0
+BKKT.US,D,20251121,000000,15,15.115,13.35,13.97,1441261,0
+BKKT.US,D,20251124,000000,14.46,15.95,14.1,15.6,1489112,0
+BKKT.US,D,20251125,000000,15.8,15.9201,14.51,15.37,901302,0
+BKKT.US,D,20251126,000000,15.7,15.76,14.58,14.89,1047946,0
+BKKT.US,D,20251128,000000,15.44,16.525,15.38,15.77,807169,0
+BKKT.US,D,20251201,000000,15,15.01,13.55,13.85,1144601,0
+BKKT.US,D,20251202,000000,14.345,14.62,13.8,13.88,1498704,0
+BKKT.US,D,20251203,000000,13.98,14.94,13.535,14.67,1329933,0
+BKKT.US,D,20251204,000000,14.43,15.66,14.04,15.6,842078,0
+BKKT.US,D,20251205,000000,15.3464,15.48,13.6006,14,2205976,0
+BKKT.US,D,20251208,000000,14.35,14.36,12.435,12.76,1832660,0
+BKKT.US,D,20251209,000000,12.45,13.88,12.35,13.07,1274780,0
+BKKT.US,D,20251210,000000,13,13.41,12.5,12.85,882977,0
+BKKT.US,D,20251211,000000,12.68,13.078,11.855,12.66,1207134,0
+BKKT.US,D,20251212,000000,12.7,12.86,11.54,11.56,1015247,0
+BKKT.US,D,20251215,000000,11.58,11.65,10.5,10.68,1417534,0
+BKKT.US,D,20251216,000000,10.745,11.38,10.6737,11.15,881922,0
+BKKT.US,D,20251217,000000,11.27,11.47,9.95,10.01,1166846,0
+BKKT.US,D,20251218,000000,10.76,11.07,10.22,10.28,798974,0
+BKKT.US,D,20251219,000000,10.75,10.81,10.1,10.56,1502675,0
+BKKT.US,D,20251222,000000,11.37,11.68,10.5,10.57,1520507,0
+BKKT.US,D,20251223,000000,10.4,10.5554,10.01,10.34,868145,0
+BKKT.US,D,20251224,000000,10.25,10.89,10.1001,10.8,440037,0
+BKKT.US,D,20251226,000000,11.02,11.02,10.36,10.54,760597,0
+BKKT.US,D,20251229,000000,10.4685,11,10.2,10.42,951069,0
+BKKT.US,D,20251230,000000,10.5,10.69,10.15,10.16,826285,0
+BKKT.US,D,20251231,000000,10.25,10.4,9.8,10.04,818765,0
+BKKT.US,D,20260102,000000,10.39,11.42,10.051,11.25,1129145,0
+BKKT.US,D,20260105,000000,12.36,15.3,11.99,14.79,3818123,0
+BKKT.US,D,20260106,000000,15.6,15.8,14,15.46,2993403,0
+BKKT.US,D,20260107,000000,14.33,15.87,14.02,15.14,1303627,0
+BKKT.US,D,20260108,000000,14.8,16.93,14.14,16.46,1945328,0
+BKKT.US,D,20260109,000000,16.87,17.1516,15.81,16.28,1095019,0
+BKKT.US,D,20260112,000000,16.38,20.2,15.5,19.21,3174193,0
+BKKT.US,D,20260113,000000,19.11,20.1547,18.3,18.72,2177837,0
+BKKT.US,D,20260114,000000,18.76,21.78,17.92,21.01,2530181,0
+BKKT.US,D,20260115,000000,21.02,21.07,19.01,19.39,1782162,0
+BKKT.US,D,20260116,000000,19.6518,22.11,18.521,21.41,1974058,0
+BKKT.US,D,20260120,000000,19.73,19.78,16.06,16.16,3177590,0
+BKKT.US,D,20260121,000000,16.39,17.21,15.24,16.31,2177871,0
+BKKT.US,D,20260122,000000,16.605,16.82,15.245,15.52,2133197,0
+BKKT.US,D,20260123,000000,15.0003,15.8,14.5,15.22,1385681,0
+BKKT.US,D,20260126,000000,14.6165,14.89,13.6902,13.86,1266943,0
+BKKT.US,D,20260127,000000,14.125,15.135,13.7001,14.94,1270402,0
+BKKT.US,D,20260128,000000,15.53,15.6111,13.8227,14.5,1269899,0
+BKKT.US,D,20260129,000000,14.1,14.62,13.34,13.63,1319541,0
+BKKT.US,D,20260130,000000,13,13.7722,12.95,13.39,895096,0
+BKKT.US,D,20260202,000000,12.66,13,12.1183,12.26,1080314,0
+BKKT.US,D,20260203,000000,12.5,12.63,11.36,12.18,1046663,0
+BKKT.US,D,20260204,000000,11.9,12.34,11.3766,11.61,1160316,0
+BKKT.US,D,20260205,000000,11.11,11.2,9.89,9.9,1382334,0
+BKKT.US,D,20260206,000000,10.75,12.26,10.7235,11.91,1628205,0
+BKKT.US,D,20260209,000000,11.67,11.95,11.335,11.4,1147471,0
+BKKT.US,D,20260210,000000,11.21,11.5,10.6,10.62,770835,0
+BKKT.US,D,20260211,000000,10.88,11,9.95,10.4,1308528,0
+BKKT.US,D,20260212,000000,10.56,10.56,9.7719,10.06,1055593,0
+BKKT.US,D,20260213,000000,10.52,11.36,10.0141,10.77,1263907,0
+BKKT.US,D,20260217,000000,10.64,10.77,9.98,10.26,686360,0
+BKKT.US,D,20260218,000000,10.17,11.01,10.05,10.36,699454,0
diff --git a/daily/us/nyse stocks/1/bmn.us.txt b/daily/us/nyse stocks/1/bmn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1fef4ba82985188c21221f562cd32db44ef52f8a
--- /dev/null
+++ b/daily/us/nyse stocks/1/bmn.us.txt	
@@ -0,0 +1,829 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BMN.US,D,20221028,000000,25.15,25.3,25.1,25.14,9060,0
+BMN.US,D,20221031,000000,25.1,25.15,25.02,25.15,10728,0
+BMN.US,D,20221101,000000,25.02,25.15,25.02,25.06,4501,0
+BMN.US,D,20221102,000000,25.05,25.05,25,25.01,15938,0
+BMN.US,D,20221103,000000,25,25.05,25,25.0214,10105,0
+BMN.US,D,20221104,000000,25,25.08,25,25,7569,0
+BMN.US,D,20221107,000000,25.01,25.07,25.01,25.06,11506,0
+BMN.US,D,20221108,000000,25.04,25.24,25.02,25.07,22869,0
+BMN.US,D,20221109,000000,25.11,25.11,25.02,25.06,22636,0
+BMN.US,D,20221110,000000,25.12,25.38,25.11,25.38,28817,0
+BMN.US,D,20221111,000000,25.46,25.46,25.25,25.33,8682,0
+BMN.US,D,20221114,000000,25.35,25.3776,25.315,25.36,2782,0
+BMN.US,D,20221115,000000,25.4,25.4,25.3,25.3,8554,0
+BMN.US,D,20221116,000000,25.29,25.48,25.29,25.39,15052,0
+BMN.US,D,20221117,000000,25.25,25.54,25.25,25.52,13319,0
+BMN.US,D,20221118,000000,25.51,25.51,25.25,25.43,17512,0
+BMN.US,D,20221121,000000,25.45,25.55,25.43,25.55,789,0
+BMN.US,D,20221122,000000,25.55,25.55,25.54,25.55,2628,0
+BMN.US,D,20221123,000000,25.54,25.54,25.4383,25.54,3036,0
+BMN.US,D,20221125,000000,25.5049,25.5049,25.5049,25.5049,5000,0
+BMN.US,D,20221128,000000,25.52,25.52,25.15,25.46,8027,0
+BMN.US,D,20221129,000000,25.4,25.405,25.01,25.38,17955,0
+BMN.US,D,20221130,000000,25.5199,25.52,25.5199,25.52,424,0
+BMN.US,D,20221201,000000,25.2933,25.35,25.2933,25.35,2980,0
+BMN.US,D,20221202,000000,25.49,25.49,25.49,25.49,180,0
+BMN.US,D,20221205,000000,25.39,25.39,25,25,55993,0
+BMN.US,D,20221206,000000,25.33,25.35,25.3,25.3,1811,0
+BMN.US,D,20221207,000000,25.25,25.25,25.01,25.16,2719,0
+BMN.US,D,20221208,000000,25.05,25.08,25,25,6254,0
+BMN.US,D,20221209,000000,25.01,25.14,25,25.14,2100,0
+BMN.US,D,20221212,000000,25.01,25.13,24.52,25.13,13820,0
+BMN.US,D,20221213,000000,25.1499,25.2,25.11,25.16,10054,0
+BMN.US,D,20221214,000000,25.4,25.56,24.947,24.981,8462,0
+BMN.US,D,20221215,000000,25.12,25.2381,24.9796,25.09,9061,0
+BMN.US,D,20221216,000000,24.94,25.04,24.9,25.04,17266,0
+BMN.US,D,20221219,000000,25.05,25.12,24.875,25.01,9045,0
+BMN.US,D,20221220,000000,25.55,25.55,25.5271,25.5271,2198,0
+BMN.US,D,20221221,000000,25.15,25.75,25.15,25.422,27953,0
+BMN.US,D,20221222,000000,25.35,25.35,25.23,25.23,5760,0
+BMN.US,D,20221223,000000,25.33,25.33,25.01,25.13,8590,0
+BMN.US,D,20221227,000000,25.26,25.26,25.26,25.26,399,0
+BMN.US,D,20221228,000000,25.1,25.1999,25,25,14676,0
+BMN.US,D,20221229,000000,24.9,24.9,24.4,24.4,17859,0
+BMN.US,D,20221230,000000,24.31,24.59,24.31,24.44,10210,0
+BMN.US,D,20230103,000000,24.58,24.6288,24.57,24.6288,1200,0
+BMN.US,D,20230104,000000,25.102,25.102,24.65,24.6923,3126,0
+BMN.US,D,20230105,000000,24.749,24.9,24.749,24.87,3284,0
+BMN.US,D,20230106,000000,24.91,24.985,24.55,24.985,2956,0
+BMN.US,D,20230109,000000,24.875,24.875,24.775,24.7999,3302,0
+BMN.US,D,20230110,000000,24.75,25.25,24.75,25.2,6064,0
+BMN.US,D,20230111,000000,25.2,25.2,25.19,25.2,613,0
+BMN.US,D,20230112,000000,25.16,25.19,24.9,24.9623,5502,0
+BMN.US,D,20230113,000000,25.03,25.03,24.8,24.8,2645,0
+BMN.US,D,20230117,000000,24.97,25.1,24.97,25.1,1370,0
+BMN.US,D,20230118,000000,25.14,25.14,25.13,25.14,755,0
+BMN.US,D,20230119,000000,25.0688,25.14,25.021,25.14,2247,0
+BMN.US,D,20230120,000000,25.15,25.19,25.15,25.15,2933,0
+BMN.US,D,20230123,000000,25.1504,25.19,24.77,24.95,13754,0
+BMN.US,D,20230124,000000,24.9,24.9,24.7001,24.9,8717,0
+BMN.US,D,20230125,000000,24.85,24.85,24.75,24.8173,4030,0
+BMN.US,D,20230126,000000,24.79,25.07,24.78,24.9673,14665,0
+BMN.US,D,20230127,000000,25,25.0799,24.975,25.01,1937,0
+BMN.US,D,20230130,000000,24.995,25.3111,24.995,25.3111,10629,0
+BMN.US,D,20230131,000000,25.1,25.48,25.1,25.3,11834,0
+BMN.US,D,20230201,000000,25.17,25.4,25.17,25.4,1976,0
+BMN.US,D,20230202,000000,25.38,25.38,25.03,25.03,6289,0
+BMN.US,D,20230203,000000,25.05,25.58,25,25.3,7226,0
+BMN.US,D,20230206,000000,25.15,25.15,24.8,25.13,7144,0
+BMN.US,D,20230207,000000,25.14,25.445,25.05,25.38,12957,0
+BMN.US,D,20230208,000000,25.11,25.11,25,25.01,13572,0
+BMN.US,D,20230209,000000,25,25.1602,25,25.08,961,0
+BMN.US,D,20230210,000000,25.2,25.34,25.1839,25.34,15516,0
+BMN.US,D,20230213,000000,25.1,25.15,24.9,25.1,13078,0
+BMN.US,D,20230214,000000,25.1,25.1,24.9,25.09,12060,0
+BMN.US,D,20230215,000000,24.9501,25.15,24.9501,25.035,6058,0
+BMN.US,D,20230216,000000,24.95,25.2,24.949,25.1,17143,0
+BMN.US,D,20230217,000000,25.1,25.2,24.87,25.036,7019,0
+BMN.US,D,20230221,000000,25,25,24.95,24.95,1235,0
+BMN.US,D,20230222,000000,24.9486,25,24.94,25,8592,0
+BMN.US,D,20230223,000000,24.98,25,24.98,25,4205,0
+BMN.US,D,20230224,000000,24.87,24.95,24.6827,24.946,3607,0
+BMN.US,D,20230227,000000,24.75,25.1999,24.65,25.05,5587,0
+BMN.US,D,20230228,000000,25.07,25.1499,24.9,24.99,12115,0
+BMN.US,D,20230301,000000,24.85,25,24.8001,25,1684,0
+BMN.US,D,20230302,000000,25.0999,25.15,24.95,25.15,7271,0
+BMN.US,D,20230303,000000,25.15,25.15,25.025,25.1,9418,0
+BMN.US,D,20230306,000000,25.13,25.15,25,25.05,20468,0
+BMN.US,D,20230307,000000,25.14,25.59,25.01,25.245,14097,0
+BMN.US,D,20230308,000000,25.25,25.37,25.1901,25.32,10826,0
+BMN.US,D,20230309,000000,25.23,25.23,25.1,25.11,3621,0
+BMN.US,D,20230310,000000,25.137,25.2,24.95,24.95,5512,0
+BMN.US,D,20230313,000000,25.04,25.06,24.8,25.06,8710,0
+BMN.US,D,20230314,000000,24.92,25.24,24.916,25.24,1611,0
+BMN.US,D,20230315,000000,25.1511,25.2244,25.05,25.2244,2038,0
+BMN.US,D,20230316,000000,25.24,25.24,24.99,25,9224,0
+BMN.US,D,20230317,000000,25.0225,25.15,24.95,25,11828,0
+BMN.US,D,20230320,000000,24.76,25.55,24.7,25.5,42460,0
+BMN.US,D,20230321,000000,25.59,25.59,24.99,25.55,13135,0
+BMN.US,D,20230322,000000,25.3,25.44,25.16,25.39,13884,0
+BMN.US,D,20230323,000000,25.39,25.5141,25.26,25.49,39131,0
+BMN.US,D,20230324,000000,25.53,25.55,25.25,25.25,1844,0
+BMN.US,D,20230327,000000,25.38,25.4,25.15,25.26,7696,0
+BMN.US,D,20230328,000000,25.37,25.53,25.01,25.16,21682,0
+BMN.US,D,20230329,000000,25.13,25.13,25,25.07,15081,0
+BMN.US,D,20230330,000000,25.01,25.1438,24.87,25.0099,5909,0
+BMN.US,D,20230331,000000,24.98,25.17,24.97,25.17,9676,0
+BMN.US,D,20230403,000000,24.99,25.31,24.81,25.05,9604,0
+BMN.US,D,20230404,000000,25,25.04,25,25.04,2461,0
+BMN.US,D,20230405,000000,25.04,25.1,24.99,25.09,14182,0
+BMN.US,D,20230406,000000,25.06,25.06,25,25,4839,0
+BMN.US,D,20230410,000000,24.98,25.32,24.98,25.18,8209,0
+BMN.US,D,20230411,000000,25.13,25.29,25.1,25.29,10946,0
+BMN.US,D,20230412,000000,25.29,25.32,25,25.15,16602,0
+BMN.US,D,20230413,000000,25.18,25.19,25.05,25.17,7107,0
+BMN.US,D,20230414,000000,25.2,25.31,25.0199,25.18,21429,0
+BMN.US,D,20230417,000000,25.1,25.22,25.05,25.1,8708,0
+BMN.US,D,20230418,000000,25.07,25.07,25.03,25.05,11683,0
+BMN.US,D,20230419,000000,25.03,25.05,25.01,25.05,11531,0
+BMN.US,D,20230420,000000,25.05,25.22,25.02,25.04,11122,0
+BMN.US,D,20230421,000000,25.11,25.19,24.9,25,33069,0
+BMN.US,D,20230424,000000,25.05,25.1099,25,25.09,9242,0
+BMN.US,D,20230425,000000,25.12,25.2185,25,25.07,14288,0
+BMN.US,D,20230426,000000,25.12,25.2886,25,25.195,8384,0
+BMN.US,D,20230427,000000,25.1,25.1,24.92,25.03,10880,0
+BMN.US,D,20230428,000000,24.98,25.1599,24.92,25.11,17661,0
+BMN.US,D,20230501,000000,24.99,25.1594,24.99,25.13,10382,0
+BMN.US,D,20230502,000000,25.19,25.41,25.0339,25.16,11096,0
+BMN.US,D,20230503,000000,25.185,25.42,25.177,25.21,11734,0
+BMN.US,D,20230504,000000,25.105,25.22,25.0518,25.22,2933,0
+BMN.US,D,20230505,000000,25.175,25.22,25.0709,25.2,7443,0
+BMN.US,D,20230508,000000,25.1914,25.22,25.135,25.14,4281,0
+BMN.US,D,20230509,000000,25.2005,25.45,25.01,25.11,10873,0
+BMN.US,D,20230510,000000,25.45,25.45,25.1768,25.29,18406,0
+BMN.US,D,20230511,000000,25.43,25.59,25.2,25.48,20219,0
+BMN.US,D,20230512,000000,25.43,25.43,25.1625,25.37,4070,0
+BMN.US,D,20230515,000000,25.37,25.49,25.35,25.36,30334,0
+BMN.US,D,20230516,000000,25.3,25.39,25.3,25.345,2408,0
+BMN.US,D,20230517,000000,25.37,25.38,25,25,85800,0
+BMN.US,D,20230518,000000,25.12,25.34,24.94,24.9928,21877,0
+BMN.US,D,20230519,000000,25.09,25.31,25,25.08,27490,0
+BMN.US,D,20230522,000000,25.16,25.16,24.9701,25.055,2913,0
+BMN.US,D,20230523,000000,25,25.17,24.9,24.9,11115,0
+BMN.US,D,20230524,000000,24.9,25,24.9,24.92,6825,0
+BMN.US,D,20230525,000000,24.93,24.96,24.9,24.96,8613,0
+BMN.US,D,20230526,000000,24.95,25,24.94,25,4896,0
+BMN.US,D,20230530,000000,24.99,25,24.89,24.98,32351,0
+BMN.US,D,20230531,000000,24.99,25,24.95,25,2771,0
+BMN.US,D,20230601,000000,24.96,25,24.95,24.98,9532,0
+BMN.US,D,20230602,000000,24.99,25,24.97,25,3611,0
+BMN.US,D,20230605,000000,24.98,25.35,24.96,25.35,19596,0
+BMN.US,D,20230606,000000,25.19,25.19,24.91,25.05,10457,0
+BMN.US,D,20230607,000000,25.05,25.27,25.047,25.13,4181,0
+BMN.US,D,20230608,000000,25.14,25.14,24.95,25.07,14155,0
+BMN.US,D,20230609,000000,25.08,25.15,25.01,25.13,22300,0
+BMN.US,D,20230612,000000,25.15,25.15,24.99,25.12,69894,0
+BMN.US,D,20230613,000000,25.12,25.12,25.06,25.09,10685,0
+BMN.US,D,20230614,000000,25,25.0697,24.8,24.8,13732,0
+BMN.US,D,20230615,000000,24.94,25.1297,24.94,25.05,6216,0
+BMN.US,D,20230616,000000,25.06,25.1499,25.06,25.08,584,0
+BMN.US,D,20230620,000000,25,25.1,24.8687,25,29109,0
+BMN.US,D,20230621,000000,25,25.027,24.9001,25,4578,0
+BMN.US,D,20230622,000000,24.99,24.99,24.89,24.89,10266,0
+BMN.US,D,20230623,000000,24.98,24.98,24.81,24.88,58640,0
+BMN.US,D,20230626,000000,24.88,24.92,24.855,24.86,12741,0
+BMN.US,D,20230627,000000,24.87,24.9399,24.86,24.9,33717,0
+BMN.US,D,20230628,000000,24.89,24.93,24.81,24.9,33300,0
+BMN.US,D,20230629,000000,24.85,24.88,24.72,24.78,20522,0
+BMN.US,D,20230630,000000,24.82,24.85,24.7,24.84,23908,0
+BMN.US,D,20230703,000000,24.8,24.9,24.8,24.9,3736,0
+BMN.US,D,20230705,000000,24.88,24.89,24.76,24.81,23691,0
+BMN.US,D,20230706,000000,24.93,24.93,24.76,24.8,14958,0
+BMN.US,D,20230707,000000,24.76,24.8,24.74,24.8,9108,0
+BMN.US,D,20230710,000000,24.79,24.8,24.79,24.8,4656,0
+BMN.US,D,20230711,000000,24.78,24.8,24.775,24.8,8285,0
+BMN.US,D,20230712,000000,24.79,24.85,24.78,24.8,30311,0
+BMN.US,D,20230713,000000,24.73,24.79,24.64,24.79,8426,0
+BMN.US,D,20230714,000000,24.7701,24.8,24.74,24.79,15151,0
+BMN.US,D,20230717,000000,24.8,24.8,24.7,24.78,15762,0
+BMN.US,D,20230718,000000,24.78,24.8,24.7,24.77,6686,0
+BMN.US,D,20230719,000000,24.8,24.8,24.71,24.8,4510,0
+BMN.US,D,20230720,000000,24.77,24.8,24.71,24.79,7250,0
+BMN.US,D,20230721,000000,24.78,24.7975,24.75,24.79,8489,0
+BMN.US,D,20230724,000000,24.8,24.8,24.7,24.78,26072,0
+BMN.US,D,20230725,000000,24.72,24.7994,24.7,24.7894,10126,0
+BMN.US,D,20230726,000000,24.765,24.7991,24.765,24.79,3344,0
+BMN.US,D,20230727,000000,24.75,24.8,24.7,24.73,17546,0
+BMN.US,D,20230728,000000,24.79,24.8,24.75,24.8,17965,0
+BMN.US,D,20230731,000000,24.79,24.799,24.755,24.79,7012,0
+BMN.US,D,20230801,000000,24.79,24.8,24.71,24.8,25764,0
+BMN.US,D,20230802,000000,24.79,24.8,24.75,24.79,3952,0
+BMN.US,D,20230803,000000,24.7701,24.8,24.7,24.8,4955,0
+BMN.US,D,20230804,000000,24.71,24.8,24.71,24.8,4878,0
+BMN.US,D,20230807,000000,24.79,24.79,24.75,24.7656,1207,0
+BMN.US,D,20230808,000000,24.8,24.8,24.65,24.66,11427,0
+BMN.US,D,20230809,000000,24.66,24.81,24.66,24.81,8992,0
+BMN.US,D,20230810,000000,24.7752,24.7752,24.74,24.75,3384,0
+BMN.US,D,20230811,000000,24.94,24.94,24.66,24.69,10372,0
+BMN.US,D,20230814,000000,24.64,24.94,24.64,24.8,30046,0
+BMN.US,D,20230815,000000,24.7,24.92,24.55,24.92,20661,0
+BMN.US,D,20230816,000000,24.81,24.81,24.55,24.6,16758,0
+BMN.US,D,20230817,000000,24.59,24.66,24.28,24.4,9129,0
+BMN.US,D,20230818,000000,24.35,24.41,24.14,24.2,13857,0
+BMN.US,D,20230821,000000,24.18,24.18,23.86,24.01,9177,0
+BMN.US,D,20230822,000000,24.1,24.3899,23.95,23.9996,8746,0
+BMN.US,D,20230823,000000,24.24,24.37,23.8501,23.9825,35025,0
+BMN.US,D,20230824,000000,23.93,23.95,23.73,23.89,14010,0
+BMN.US,D,20230825,000000,23.89,23.95,23.75,23.91,12993,0
+BMN.US,D,20230828,000000,23.93,24.26,23.8,23.9,20540,0
+BMN.US,D,20230829,000000,23.95,24,23.78,23.89,38359,0
+BMN.US,D,20230830,000000,23.79,24.05,23.79,23.88,12912,0
+BMN.US,D,20230831,000000,23.91,24.09,23.83,23.9,19461,0
+BMN.US,D,20230901,000000,23.9,23.95,23.825,23.88,22176,0
+BMN.US,D,20230905,000000,23.92,24.23,23.8,23.89,14776,0
+BMN.US,D,20230906,000000,24.19,24.19,23.8263,23.9,33772,0
+BMN.US,D,20230907,000000,23.82,23.9,23.79,23.88,30037,0
+BMN.US,D,20230908,000000,23.86,23.9722,23.83,23.83,4634,0
+BMN.US,D,20230911,000000,23.92,24.01,23.83,23.99,7694,0
+BMN.US,D,20230912,000000,23.86,23.93,23.76,23.78,23598,0
+BMN.US,D,20230913,000000,23.7999,23.9,23.74,23.9,13460,0
+BMN.US,D,20230914,000000,23.65,23.9287,23.6,23.75,15195,0
+BMN.US,D,20230915,000000,23.7549,23.96,23.6178,23.96,10549,0
+BMN.US,D,20230918,000000,23.96,23.9603,23.65,23.88,22590,0
+BMN.US,D,20230919,000000,23.72,23.8799,23.63,23.86,18688,0
+BMN.US,D,20230920,000000,23.9096,23.9096,23.6,23.7,5779,0
+BMN.US,D,20230921,000000,23.59,23.8392,23.13,23.16,38563,0
+BMN.US,D,20230922,000000,23.39,24.68,23.24,23.68,63083,0
+BMN.US,D,20230925,000000,23.55,23.8864,22.96,23.12,36420,0
+BMN.US,D,20230926,000000,23.33,23.36,22.71,23.03,29001,0
+BMN.US,D,20230927,000000,22.96,23.105,22.62,22.69,34521,0
+BMN.US,D,20230928,000000,22.56,23.22,22.31,22.56,43969,0
+BMN.US,D,20230929,000000,22.58,23.2099,22.43,22.75,24209,0
+BMN.US,D,20231002,000000,22.58,22.8252,22.33,22.415,16604,0
+BMN.US,D,20231003,000000,22.63,22.9338,22.32,22.56,18445,0
+BMN.US,D,20231004,000000,22.44,23,22.4,22.67,21611,0
+BMN.US,D,20231005,000000,22.78,22.79,22.78,22.79,791,0
+BMN.US,D,20231006,000000,22.76,22.79,22.36,22.5,37054,0
+BMN.US,D,20231009,000000,22.88,22.88,22.36,22.44,24923,0
+BMN.US,D,20231010,000000,22.45,22.82,22.45,22.74,11935,0
+BMN.US,D,20231011,000000,22.96,22.96,22.39,22.67,14748,0
+BMN.US,D,20231012,000000,22.68,22.69,22.3,22.37,40823,0
+BMN.US,D,20231013,000000,22.5,22.5,22.22,22.32,6358,0
+BMN.US,D,20231016,000000,22.25,22.55,21.68,22.1,97563,0
+BMN.US,D,20231017,000000,22.25,22.32,21.8004,22.21,18191,0
+BMN.US,D,20231018,000000,22.22,22.24,21.91,22.2,23555,0
+BMN.US,D,20231019,000000,22.2,22.25,22,22.21,29818,0
+BMN.US,D,20231020,000000,22.25,22.25,21.68,21.89,69167,0
+BMN.US,D,20231023,000000,21.82,22.575,21.75,22.19,27866,0
+BMN.US,D,20231024,000000,22.26,22.4,22,22.39,25131,0
+BMN.US,D,20231025,000000,22.3,22.6199,22.15,22.34,37804,0
+BMN.US,D,20231026,000000,22.3274,22.65,22.17,22.5,18104,0
+BMN.US,D,20231027,000000,22.68,22.68,21.83,22,57868,0
+BMN.US,D,20231030,000000,22.05,22.19,21.51,21.65,161603,0
+BMN.US,D,20231031,000000,21.75,21.97,21.51,21.78,90218,0
+BMN.US,D,20231101,000000,21.9,22.2,21.67,21.81,57855,0
+BMN.US,D,20231102,000000,21.92,22.3,21.92,22.25,80197,0
+BMN.US,D,20231103,000000,22.23,22.7999,22.23,22.74,23798,0
+BMN.US,D,20231106,000000,22.59,22.7,22.44,22.61,27853,0
+BMN.US,D,20231107,000000,22.68,23.5099,22.62,23.44,61163,0
+BMN.US,D,20231108,000000,23.29,23.65,23.19,23.64,44083,0
+BMN.US,D,20231109,000000,23.4332,23.75,23.38,23.461,34288,0
+BMN.US,D,20231110,000000,23.46,23.86,23.28,23.71,18739,0
+BMN.US,D,20231113,000000,23.81,23.81,23.52,23.7999,13712,0
+BMN.US,D,20231114,000000,23.81,23.93,23.55,23.7813,35039,0
+BMN.US,D,20231115,000000,23.86,23.95,23.66,23.9336,22986,0
+BMN.US,D,20231116,000000,23.94,24.06,23.8,24,50004,0
+BMN.US,D,20231117,000000,24.03,24.03,23.52,23.88,23671,0
+BMN.US,D,20231120,000000,24,24.13,23.9,24.04,35701,0
+BMN.US,D,20231121,000000,23.9,24,23.88,23.9,18266,0
+BMN.US,D,20231122,000000,24.04,24.41,24.0318,24.07,17760,0
+BMN.US,D,20231124,000000,24.07,24.1288,24.07,24.07,2779,0
+BMN.US,D,20231127,000000,23.92,24.1,23.88,23.88,45055,0
+BMN.US,D,20231128,000000,23.83,24.0832,23.8,23.8,38850,0
+BMN.US,D,20231129,000000,23.77,23.93,23.56,23.67,55458,0
+BMN.US,D,20231130,000000,23.67,23.97,23.63,23.7,19310,0
+BMN.US,D,20231201,000000,23.62,24,23.62,24,14542,0
+BMN.US,D,20231204,000000,24.09,24.17,23.85,23.96,9587,0
+BMN.US,D,20231205,000000,24,24.2,23.87,24.05,13823,0
+BMN.US,D,20231206,000000,23.98,24.28,23.71,23.78,40491,0
+BMN.US,D,20231207,000000,23.95,23.95,23.72,23.75,33098,0
+BMN.US,D,20231208,000000,23.74,24.19,23.41,23.6,65530,0
+BMN.US,D,20231211,000000,23.6,23.67,23.35,23.4,105904,0
+BMN.US,D,20231212,000000,23.48,23.67,23.37,23.59,53129,0
+BMN.US,D,20231213,000000,23.67,23.87,23.4657,23.79,262030,0
+BMN.US,D,20231214,000000,24.75,24.75,23.76,23.83,97147,0
+BMN.US,D,20231215,000000,23.93,24.25,23.68,23.79,62791,0
+BMN.US,D,20231218,000000,24.29,24.45,23.74,23.87,57761,0
+BMN.US,D,20231219,000000,23.77,24.03,23.71,23.88,67155,0
+BMN.US,D,20231220,000000,23.94,24.05,23.6901,23.75,144358,0
+BMN.US,D,20231221,000000,23.78,23.9399,23.73,23.81,94654,0
+BMN.US,D,20231222,000000,23.85,24.03,23.85,23.95,61682,0
+BMN.US,D,20231226,000000,24.12,24.1415,23.77,23.85,52237,0
+BMN.US,D,20231227,000000,23.89,24.02,23.74,23.76,200702,0
+BMN.US,D,20231228,000000,23.72,23.84,23.72,23.78,35294,0
+BMN.US,D,20231229,000000,23.73,23.822,23.68,23.78,106422,0
+BMN.US,D,20240102,000000,23.83,23.83,23.7,23.78,36578,0
+BMN.US,D,20240103,000000,23.8,23.91,23.75,23.89,54213,0
+BMN.US,D,20240104,000000,23.85,23.95,23.82,23.88,16213,0
+BMN.US,D,20240105,000000,23.87,23.9,23.82,23.86,15400,0
+BMN.US,D,20240108,000000,23.86,23.94,23.82,23.91,22286,0
+BMN.US,D,20240109,000000,23.9,23.93,23.73,23.9,30896,0
+BMN.US,D,20240110,000000,23.87,24.06,23.8287,23.9,36592,0
+BMN.US,D,20240111,000000,23.75,23.905,23.75,23.86,15013,0
+BMN.US,D,20240112,000000,23.89,23.9949,23.88,23.97,16082,0
+BMN.US,D,20240116,000000,23.9,23.98,23.76,23.81,13463,0
+BMN.US,D,20240117,000000,23.9,23.9,23.75,23.78,9902,0
+BMN.US,D,20240118,000000,23.84,23.84,23.43,23.65,43315,0
+BMN.US,D,20240119,000000,23.66,23.7,23.5106,23.69,22578,0
+BMN.US,D,20240122,000000,23.75,23.8951,23.64,23.8,40993,0
+BMN.US,D,20240123,000000,23.885,23.885,23.56,23.62,43892,0
+BMN.US,D,20240124,000000,23.63,23.7799,23.63,23.7,11489,0
+BMN.US,D,20240125,000000,23.71,23.9,23.71,23.9,28012,0
+BMN.US,D,20240126,000000,23.9,23.94,23.74,23.8888,18390,0
+BMN.US,D,20240129,000000,23.9,24,23.87,23.97,9879,0
+BMN.US,D,20240130,000000,23.95,24.08,23.86,24.07,26489,0
+BMN.US,D,20240131,000000,24.07,24.29,23.931,24.19,54996,0
+BMN.US,D,20240201,000000,24.23,24.59,23.852,24.36,81116,0
+BMN.US,D,20240202,000000,24.27,24.56,23.96,24.23,14763,0
+BMN.US,D,20240205,000000,24.32,24.32,23.85,24.09,12697,0
+BMN.US,D,20240206,000000,24.14,24.22,24.083,24.2,6358,0
+BMN.US,D,20240207,000000,24.3,24.39,24.17,24.18,22329,0
+BMN.US,D,20240208,000000,24.13,24.1602,24.038,24.065,14284,0
+BMN.US,D,20240209,000000,24.22,24.22,23.98,24.09,32287,0
+BMN.US,D,20240212,000000,24.2015,24.239,24.0833,24.239,14012,0
+BMN.US,D,20240213,000000,24.06,24.1422,24.01,24.01,16426,0
+BMN.US,D,20240214,000000,24.03,24.2178,24.03,24.075,18614,0
+BMN.US,D,20240215,000000,24.02,24.17,24.02,24.04,22615,0
+BMN.US,D,20240216,000000,24.03,24.1277,23.99,24.01,10794,0
+BMN.US,D,20240220,000000,24.104,24.2177,24,24.05,11004,0
+BMN.US,D,20240221,000000,24.17,24.17,24,24.02,15746,0
+BMN.US,D,20240222,000000,24.1,24.1965,24,24,31591,0
+BMN.US,D,20240223,000000,24.05,24.1499,23.99,24.02,6753,0
+BMN.US,D,20240226,000000,24.02,24.09,23.92,23.92,8631,0
+BMN.US,D,20240227,000000,23.92,24.0285,23.55,23.58,82474,0
+BMN.US,D,20240228,000000,23.55,23.74,23.55,23.73,27539,0
+BMN.US,D,20240229,000000,23.78,23.82,23.71,23.82,23622,0
+BMN.US,D,20240301,000000,23.91,23.91,23.715,23.87,19300,0
+BMN.US,D,20240304,000000,23.96,23.96,23.76,23.89,14147,0
+BMN.US,D,20240305,000000,23.89,23.95,23.82,23.95,12372,0
+BMN.US,D,20240306,000000,23.8817,23.93,23.76,23.89,63881,0
+BMN.US,D,20240307,000000,23.95,23.95,23.77,23.84,21908,0
+BMN.US,D,20240308,000000,23.87,23.959,23.85,23.9,24233,0
+BMN.US,D,20240311,000000,24.06,24.06,23.9,23.95,25233,0
+BMN.US,D,20240312,000000,23.9,24.0511,23.9,24.0134,10132,0
+BMN.US,D,20240313,000000,24.08,24.14,23.93,24.1285,31690,0
+BMN.US,D,20240314,000000,24.13,24.13,23.8471,23.9,23393,0
+BMN.US,D,20240315,000000,23.99,23.99,23.89,23.95,15882,0
+BMN.US,D,20240318,000000,23.9,24.075,23.88,24,31096,0
+BMN.US,D,20240319,000000,24.0996,24.0996,23.96,24.04,27126,0
+BMN.US,D,20240320,000000,24.16,24.16,24,24.08,23356,0
+BMN.US,D,20240321,000000,24.08,24.24,23.92,24.17,46485,0
+BMN.US,D,20240322,000000,24.2,24.24,24.15,24.21,19905,0
+BMN.US,D,20240325,000000,24.24,24.24,24.04,24.2,28501,0
+BMN.US,D,20240326,000000,24.24,24.24,24.1339,24.24,23355,0
+BMN.US,D,20240327,000000,24.24,24.24,24.2,24.24,22353,0
+BMN.US,D,20240328,000000,24.24,24.24,24.11,24.11,35993,0
+BMN.US,D,20240401,000000,24.2,24.2,24.05,24.09,13014,0
+BMN.US,D,20240402,000000,24.11,24.21,24.01,24.1,4738,0
+BMN.US,D,20240403,000000,24.01,24.09,23.92,23.99,15742,0
+BMN.US,D,20240404,000000,24.1,24.1,23.92,24.04,15768,0
+BMN.US,D,20240405,000000,23.95,24.11,23.9,24.11,19277,0
+BMN.US,D,20240408,000000,24.08,24.085,24.0038,24.0755,7842,0
+BMN.US,D,20240409,000000,24.05,24.15,24.05,24.07,2919,0
+BMN.US,D,20240410,000000,24,24.1,23.9,23.955,13474,0
+BMN.US,D,20240411,000000,24.08,24.08,23.91,24.05,14227,0
+BMN.US,D,20240412,000000,23.96,24.04,23.92,23.96,4800,0
+BMN.US,D,20240415,000000,23.95,24.06,23.8,23.8978,18317,0
+BMN.US,D,20240416,000000,23.82,23.92,23.68,23.82,9477,0
+BMN.US,D,20240417,000000,23.79,23.85,23.682,23.83,13652,0
+BMN.US,D,20240418,000000,23.83,23.92,23.68,23.85,11986,0
+BMN.US,D,20240419,000000,23.88,23.95,23.76,23.8501,13266,0
+BMN.US,D,20240422,000000,23.94,24,23.73,23.8,30244,0
+BMN.US,D,20240423,000000,23.88,24,23.76,23.94,20762,0
+BMN.US,D,20240424,000000,23.9497,24,23.8695,23.911,13678,0
+BMN.US,D,20240425,000000,23.91,23.94,23.84,23.87,17565,0
+BMN.US,D,20240426,000000,23.97,23.97,23.8,23.97,9301,0
+BMN.US,D,20240429,000000,23.98,24.06,23.9101,24.02,7646,0
+BMN.US,D,20240430,000000,24.13,24.15,24,24.06,9608,0
+BMN.US,D,20240501,000000,24.06,24.15,23.9934,24.08,19716,0
+BMN.US,D,20240502,000000,23.93,24.02,23.91,23.94,8696,0
+BMN.US,D,20240503,000000,24.11,24.12,24.03,24.05,5160,0
+BMN.US,D,20240506,000000,24.24,24.24,24.1,24.12,22190,0
+BMN.US,D,20240507,000000,24.45,24.45,24.245,24.32,32663,0
+BMN.US,D,20240508,000000,24.4,24.69,24.3335,24.64,50764,0
+BMN.US,D,20240509,000000,24.78,24.78,24.3855,24.66,30644,0
+BMN.US,D,20240510,000000,24.73,24.73,24.66,24.7,6404,0
+BMN.US,D,20240513,000000,24.89,24.89,24.66,24.71,22106,0
+BMN.US,D,20240514,000000,24.78,24.82,24.48,24.7,23363,0
+BMN.US,D,20240515,000000,24.9,24.9,24.7,24.72,5359,0
+BMN.US,D,20240516,000000,24.84,25.05,24.795,24.95,35047,0
+BMN.US,D,20240517,000000,25,25,24.87,24.87,5057,0
+BMN.US,D,20240520,000000,24.99,25,24.87,24.88,11534,0
+BMN.US,D,20240521,000000,24.99,24.99,24.8098,24.88,11668,0
+BMN.US,D,20240522,000000,24.96,24.96,24.7,24.84,10129,0
+BMN.US,D,20240523,000000,24.94,24.97,24.7,24.73,3926,0
+BMN.US,D,20240524,000000,24.8,24.97,24.21,24.45,21003,0
+BMN.US,D,20240528,000000,24.39,24.5055,24.14,24.14,20107,0
+BMN.US,D,20240529,000000,24.02,24.64,23.91,24.0513,20278,0
+BMN.US,D,20240530,000000,24.13,24.4161,24.05,24.13,24797,0
+BMN.US,D,20240531,000000,24.13,24.33,24.13,24.28,6681,0
+BMN.US,D,20240603,000000,24.39,24.39,24.22,24.28,10895,0
+BMN.US,D,20240604,000000,24.6,24.6,24.32,24.45,12244,0
+BMN.US,D,20240605,000000,24.55,24.55,24.4,24.48,11854,0
+BMN.US,D,20240606,000000,24.5,24.5,24.25,24.31,32497,0
+BMN.US,D,20240607,000000,24.22,24.22,24.11,24.2,10423,0
+BMN.US,D,20240610,000000,24.19,24.42,24.17,24.29,16699,0
+BMN.US,D,20240611,000000,24.36,24.37,24.1207,24.3,16323,0
+BMN.US,D,20240612,000000,24.48,24.6,24.3325,24.5,20142,0
+BMN.US,D,20240613,000000,24.59,24.598,24.44,24.48,16178,0
+BMN.US,D,20240614,000000,24.52,24.61,24.3001,24.42,11979,0
+BMN.US,D,20240617,000000,24.42,24.44,24.26,24.38,18107,0
+BMN.US,D,20240618,000000,24.48,24.61,24.39,24.49,15379,0
+BMN.US,D,20240620,000000,24.59,24.61,24.39,24.44,14447,0
+BMN.US,D,20240621,000000,24.52,24.55,24.36,24.41,10163,0
+BMN.US,D,20240624,000000,24.53,24.7899,24.25,24.52,34129,0
+BMN.US,D,20240625,000000,24.65,24.75,24.4291,24.575,15845,0
+BMN.US,D,20240626,000000,24.6,24.689,24.39,24.67,16193,0
+BMN.US,D,20240627,000000,24.77,24.79,24.6,24.7,16045,0
+BMN.US,D,20240628,000000,24.79,24.85,24.7,24.7,17815,0
+BMN.US,D,20240701,000000,24.74,24.74,24.38,24.46,24112,0
+BMN.US,D,20240702,000000,24.61,24.61,24.35,24.54,14822,0
+BMN.US,D,20240703,000000,24.47,24.6,24.47,24.56,4626,0
+BMN.US,D,20240705,000000,24.6,24.63,24.5,24.62,9141,0
+BMN.US,D,20240708,000000,24.62,24.62,24.5016,24.56,12373,0
+BMN.US,D,20240709,000000,24.64,24.64,24.58,24.6199,5077,0
+BMN.US,D,20240710,000000,24.64,24.75,24.614,24.68,7438,0
+BMN.US,D,20240711,000000,24.75,24.88,24.71,24.76,16393,0
+BMN.US,D,20240712,000000,24.89,24.89,24.8,24.815,2142,0
+BMN.US,D,20240715,000000,24.83,24.8898,24.72,24.762,11047,0
+BMN.US,D,20240716,000000,24.97,24.97,24.81,24.81,13303,0
+BMN.US,D,20240717,000000,24.92,24.92,24.8001,24.83,42574,0
+BMN.US,D,20240718,000000,24.9,24.9553,24.735,24.74,48289,0
+BMN.US,D,20240719,000000,24.83,24.929,24.45,24.5,23619,0
+BMN.US,D,20240722,000000,24.75,24.88,24.7,24.7085,27418,0
+BMN.US,D,20240723,000000,24.85,24.85,24.71,24.775,4747,0
+BMN.US,D,20240724,000000,24.84,24.86,24.66,24.85,24190,0
+BMN.US,D,20240725,000000,24.92,24.92,24.65,24.79,75310,0
+BMN.US,D,20240726,000000,24.9,24.9,24.83,24.9,7955,0
+BMN.US,D,20240729,000000,24.9,25.1,24.76,24.7601,20107,0
+BMN.US,D,20240730,000000,24.83,24.92,24.72,24.82,11459,0
+BMN.US,D,20240731,000000,24.9,25.05,24.79,24.82,14487,0
+BMN.US,D,20240801,000000,25.04,25.04,24.76,24.875,34348,0
+BMN.US,D,20240802,000000,24.96,24.9783,24.69,24.83,26895,0
+BMN.US,D,20240805,000000,24.84,24.84,24.6,24.64,29321,0
+BMN.US,D,20240806,000000,24.7,24.9499,24.54,24.61,21456,0
+BMN.US,D,20240807,000000,24.64,24.95,24.64,24.8,6456,0
+BMN.US,D,20240808,000000,24.89,24.94,24.75,24.92,14827,0
+BMN.US,D,20240809,000000,24.86,24.94,24.835,24.94,9682,0
+BMN.US,D,20240812,000000,24.86,24.94,24.77,24.9,17309,0
+BMN.US,D,20240813,000000,24.8901,24.95,24.83,24.8997,16622,0
+BMN.US,D,20240814,000000,25.01,25.02,24.81,24.895,12044,0
+BMN.US,D,20240815,000000,24.92,24.9577,24.655,24.72,21429,0
+BMN.US,D,20240816,000000,25.05,25.1215,24.85,24.8601,20866,0
+BMN.US,D,20240819,000000,24.96,25.06,24.8,25,13430,0
+BMN.US,D,20240820,000000,25.09,25.1,24.91,24.97,13083,0
+BMN.US,D,20240821,000000,24.96,25,24.9001,24.97,5915,0
+BMN.US,D,20240822,000000,24.95,25.25,24.95,25.23,25980,0
+BMN.US,D,20240823,000000,25.265,25.265,25,25.04,14700,0
+BMN.US,D,20240826,000000,25.19,25.19,25.05,25.07,19676,0
+BMN.US,D,20240827,000000,25.07,25.21,25.02,25.07,7188,0
+BMN.US,D,20240828,000000,25.1,25.31,25.07,25.31,8999,0
+BMN.US,D,20240829,000000,25.4,25.4,25.16,25.25,7306,0
+BMN.US,D,20240830,000000,25.34,25.45,25.05,25.05,17984,0
+BMN.US,D,20240903,000000,25.15,25.2009,25.02,25.04,12772,0
+BMN.US,D,20240904,000000,25.02,25.27,25,25.08,23920,0
+BMN.US,D,20240905,000000,25.02,25.3,24.92,25.01,17524,0
+BMN.US,D,20240906,000000,25,25.09,24.97,24.99,10266,0
+BMN.US,D,20240909,000000,24.99,25.139,24.98,25.07,7772,0
+BMN.US,D,20240910,000000,25.02,25.105,25.0114,25.03,3789,0
+BMN.US,D,20240911,000000,25,25.12,24.99,25.05,9436,0
+BMN.US,D,20240912,000000,25.05,25.18,25.04,25.07,18998,0
+BMN.US,D,20240913,000000,25.02,25.18,25.0105,25.1,5084,0
+BMN.US,D,20240916,000000,25.1,25.18,25.05,25.11,17464,0
+BMN.US,D,20240917,000000,25.19,25.2699,25.0859,25.212,12061,0
+BMN.US,D,20240918,000000,25.2857,25.3,25.06,25.097,17320,0
+BMN.US,D,20240919,000000,25.23,25.3998,25.12,25.2,11259,0
+BMN.US,D,20240920,000000,25.17,25.2974,25.09,25.15,6812,0
+BMN.US,D,20240923,000000,25.05,25.24,25.05,25.14,11160,0
+BMN.US,D,20240924,000000,25.25,25.25,25.2,25.23,4263,0
+BMN.US,D,20240925,000000,25.17,25.37,25.17,25.19,17612,0
+BMN.US,D,20240926,000000,25.32,25.4,25.32,25.4,3753,0
+BMN.US,D,20240927,000000,25.36,25.6196,25.19,25.19,8969,0
+BMN.US,D,20240930,000000,25.36,25.629,25.17,25.57,25159,0
+BMN.US,D,20241001,000000,25.83,26.14,25.2,25.21,62232,0
+BMN.US,D,20241002,000000,25.43,25.71,25.3092,25.3092,15749,0
+BMN.US,D,20241003,000000,25.3,25.5699,25.24,25.25,16751,0
+BMN.US,D,20241004,000000,25.24,25.33,25.16,25.275,7526,0
+BMN.US,D,20241007,000000,25.22,25.3,25.19,25.19,10307,0
+BMN.US,D,20241008,000000,25.4,25.41,25.16,25.395,23303,0
+BMN.US,D,20241009,000000,25.39,25.56,25.2001,25.34,7152,0
+BMN.US,D,20241010,000000,25.31,25.31,25.08,25.2,21683,0
+BMN.US,D,20241011,000000,25.34,25.34,25.14,25.14,5003,0
+BMN.US,D,20241014,000000,25.28,25.28,25.06,25.08,24078,0
+BMN.US,D,20241015,000000,25.03,25.11,25,25.07,5564,0
+BMN.US,D,20241016,000000,25.18,25.18,25.01,25.025,7919,0
+BMN.US,D,20241017,000000,25.004,25.34,25.004,25.0477,15343,0
+BMN.US,D,20241018,000000,25.64,25.64,25.1301,25.2242,6520,0
+BMN.US,D,20241021,000000,25.31,25.31,25.0701,25.29,7956,0
+BMN.US,D,20241022,000000,25.37,25.541,25.2101,25.32,5304,0
+BMN.US,D,20241023,000000,25.22,25.22,25.01,25.05,13518,0
+BMN.US,D,20241024,000000,25.23,25.23,24.5,24.61,31527,0
+BMN.US,D,20241025,000000,24.77,24.92,24.68,24.73,5166,0
+BMN.US,D,20241028,000000,24.7,24.89,24.7,24.73,7672,0
+BMN.US,D,20241029,000000,24.73,24.76,24.68,24.7199,4481,0
+BMN.US,D,20241030,000000,24.73,25.01,24.58,25.01,16269,0
+BMN.US,D,20241031,000000,25,25.05,24.55,24.875,11249,0
+BMN.US,D,20241101,000000,25.05,25.05,24.7682,24.975,3269,0
+BMN.US,D,20241104,000000,25.1,25.2,24.73,25.1781,12466,0
+BMN.US,D,20241105,000000,25.15,25.1638,24.985,25.155,10210,0
+BMN.US,D,20241106,000000,25,25.066,24.75,25.02,9127,0
+BMN.US,D,20241107,000000,25.08,25.2,24.86,24.9301,8603,0
+BMN.US,D,20241108,000000,25.15,25.174,25.07,25.115,1584,0
+BMN.US,D,20241111,000000,25.35,25.36,25.05,25.11,16305,0
+BMN.US,D,20241112,000000,25.1957,25.26,25.05,25.16,5476,0
+BMN.US,D,20241113,000000,25.15,25.24,25.05,25.07,11356,0
+BMN.US,D,20241114,000000,25.2247,25.3495,25.1,25.23,17806,0
+BMN.US,D,20241115,000000,25.3,25.3,25.1501,25.1501,1762,0
+BMN.US,D,20241118,000000,25.05,25.31,25.05,25.16,10679,0
+BMN.US,D,20241119,000000,25.2,25.2,24.9801,25.11,19548,0
+BMN.US,D,20241120,000000,25.1279,25.325,25.0599,25.3,15091,0
+BMN.US,D,20241121,000000,25.1873,25.3599,25.1873,25.319,7937,0
+BMN.US,D,20241122,000000,25.1652,25.18,25.09,25.1,10618,0
+BMN.US,D,20241125,000000,25.2604,25.48,25,25.14,33491,0
+BMN.US,D,20241126,000000,25.2174,25.46,25.21,25.29,15845,0
+BMN.US,D,20241127,000000,25.39,25.62,25.18,25.6,27817,0
+BMN.US,D,20241129,000000,25.68,25.89,25.47,25.71,8698,0
+BMN.US,D,20241202,000000,25.8281,25.85,25.56,25.77,5281,0
+BMN.US,D,20241203,000000,25.65,25.88,25.51,25.65,14630,0
+BMN.US,D,20241204,000000,25.54,25.8,25.52,25.5649,7117,0
+BMN.US,D,20241205,000000,25.5,25.79,25.48,25.6,5688,0
+BMN.US,D,20241206,000000,25.48,25.58,25.4501,25.58,423,0
+BMN.US,D,20241209,000000,25.6,25.77,25.45,25.6,14884,0
+BMN.US,D,20241210,000000,25.6027,25.8,25.35,25.4,19161,0
+BMN.US,D,20241211,000000,25.5808,25.6,25.43,25.46,6777,0
+BMN.US,D,20241212,000000,25.4475,25.46,25.26,25.355,8402,0
+BMN.US,D,20241213,000000,25.35,25.59,25.25,25.4,15329,0
+BMN.US,D,20241216,000000,25.5658,25.59,25.15,25.33,9851,0
+BMN.US,D,20241217,000000,25.1717,25.6,25.16,25.19,15924,0
+BMN.US,D,20241218,000000,25.15,25.33,25.05,25.07,11605,0
+BMN.US,D,20241219,000000,25.03,25.12,24.8601,25.06,18564,0
+BMN.US,D,20241220,000000,25.075,25.15,25.0235,25.15,2723,0
+BMN.US,D,20241223,000000,25.13,25.181,25.1,25.11,10086,0
+BMN.US,D,20241224,000000,25.3,25.55,25.2191,25.325,32776,0
+BMN.US,D,20241226,000000,25.43,25.68,25.23,25.626,16905,0
+BMN.US,D,20241227,000000,25.52,25.7,25.4409,25.66,15138,0
+BMN.US,D,20241230,000000,25.66,25.79,25.45,25.46,30129,0
+BMN.US,D,20241231,000000,25.68,25.9,25.46,25.59,30504,0
+BMN.US,D,20250102,000000,25.6,25.74,25.48,25.55,14540,0
+BMN.US,D,20250103,000000,25.62,25.74,25.51,25.56,14405,0
+BMN.US,D,20250106,000000,25.56,25.57,25.48,25.48,5863,0
+BMN.US,D,20250107,000000,25.48,25.89,25.4647,25.87,20051,0
+BMN.US,D,20250108,000000,25.8351,25.91,25.58,25.79,66284,0
+BMN.US,D,20250110,000000,25.69,25.75,25.46,25.49,34239,0
+BMN.US,D,20250113,000000,25.47,25.67,25.425,25.43,13915,0
+BMN.US,D,20250114,000000,25.525,25.6,25.45,25.52,1914,0
+BMN.US,D,20250115,000000,25.65,25.7785,25.4268,25.66,12984,0
+BMN.US,D,20250116,000000,25.475,25.77,25.32,25.4,42010,0
+BMN.US,D,20250117,000000,25.71,25.75,25.35,25.4383,12894,0
+BMN.US,D,20250121,000000,25.74,25.745,25.38,25.43,13160,0
+BMN.US,D,20250122,000000,25.4,25.6227,25.33,25.385,23454,0
+BMN.US,D,20250123,000000,25.34,25.46,25.23,25.36,18760,0
+BMN.US,D,20250124,000000,25.39,25.45,25.32,25.3535,9076,0
+BMN.US,D,20250127,000000,25.31,25.4237,25.26,25.39,17830,0
+BMN.US,D,20250128,000000,25.295,25.4499,25.2,25.36,11145,0
+BMN.US,D,20250129,000000,25.4,25.4,25.205,25.3475,14829,0
+BMN.US,D,20250130,000000,25.35,25.5,25.2601,25.45,18673,0
+BMN.US,D,20250131,000000,25.73,25.73,25.5001,25.58,10874,0
+BMN.US,D,20250203,000000,25.64,25.84,25.465,25.73,15025,0
+BMN.US,D,20250204,000000,25.6516,25.72,25.59,25.59,7228,0
+BMN.US,D,20250205,000000,25.6143,25.75,25.54,25.67,10099,0
+BMN.US,D,20250206,000000,25.57,25.7383,25.42,25.445,21178,0
+BMN.US,D,20250207,000000,25.444,25.591,25.444,25.4464,2658,0
+BMN.US,D,20250210,000000,25.36,25.8,25.36,25.43,7040,0
+BMN.US,D,20250211,000000,25.75,25.75,25.35,25.35,3533,0
+BMN.US,D,20250212,000000,25.451,25.66,25.16,25.17,17831,0
+BMN.US,D,20250213,000000,26.09,26.09,25.19,25.31,11902,0
+BMN.US,D,20250214,000000,25.29,25.38,25.21,25.38,10345,0
+BMN.US,D,20250218,000000,25.25,25.398,25.2191,25.25,3812,0
+BMN.US,D,20250219,000000,25.335,25.4,25.29,25.35,10573,0
+BMN.US,D,20250220,000000,25.39,25.5,25.26,25.4999,7156,0
+BMN.US,D,20250221,000000,25.405,25.45,25.39,25.45,1687,0
+BMN.US,D,20250224,000000,25.31,25.4099,25.31,25.35,10348,0
+BMN.US,D,20250225,000000,25.4501,25.84,25.45,25.5006,8592,0
+BMN.US,D,20250226,000000,25.84,25.84,25.4,25.52,688,0
+BMN.US,D,20250227,000000,25.4,25.79,25.29,25.56,26518,0
+BMN.US,D,20250228,000000,25.34,25.75,25.34,25.59,6820,0
+BMN.US,D,20250303,000000,25.64,25.7772,25.5001,25.77,4421,0
+BMN.US,D,20250304,000000,25.55,25.75,25.55,25.58,7253,0
+BMN.US,D,20250305,000000,25.625,25.7162,25.31,25.45,16124,0
+BMN.US,D,20250306,000000,25.3525,25.4324,25.12,25.33,16845,0
+BMN.US,D,20250307,000000,25.34,25.6099,25.2501,25.53,10590,0
+BMN.US,D,20250310,000000,25.58,25.61,25.275,25.33,7300,0
+BMN.US,D,20250311,000000,25.2618,25.4,25.2618,25.3,6785,0
+BMN.US,D,20250312,000000,25.445,25.4599,25.28,25.38,5907,0
+BMN.US,D,20250313,000000,25.405,25.405,25.0745,25.08,17171,0
+BMN.US,D,20250314,000000,25.0155,25.15,25.0155,25.0501,5607,0
+BMN.US,D,20250317,000000,25.1119,25.23,24.95,25.07,4501,0
+BMN.US,D,20250318,000000,25.036,25.0753,24.9601,25.0747,5285,0
+BMN.US,D,20250319,000000,25.0183,25.25,25.0183,25.09,7003,0
+BMN.US,D,20250320,000000,25.474,25.5361,25.1791,25.34,3595,0
+BMN.US,D,20250321,000000,25.25,25.55,25.25,25.27,5790,0
+BMN.US,D,20250324,000000,25.2115,25.2835,25.0999,25.19,8735,0
+BMN.US,D,20250325,000000,25.15,25.2,25.01,25.1999,5673,0
+BMN.US,D,20250326,000000,25.2341,25.36,25.0502,25.2,7055,0
+BMN.US,D,20250327,000000,25.0638,25.2293,25.01,25.15,6110,0
+BMN.US,D,20250328,000000,25.2021,25.2021,25.152,25.152,672,0
+BMN.US,D,20250331,000000,25.1499,25.38,25.05,25.35,3252,0
+BMN.US,D,20250401,000000,25.3432,25.38,25.0298,25.1,47977,0
+BMN.US,D,20250402,000000,25.1,25.14,25.045,25.045,6232,0
+BMN.US,D,20250403,000000,25,25.37,24.94,25.08,10189,0
+BMN.US,D,20250404,000000,25.1375,25.37,24.7,24.81,24999,0
+BMN.US,D,20250407,000000,25.05,25.05,24.55,24.55,20833,0
+BMN.US,D,20250408,000000,24.5,25.06,24.1201,24.3,10672,0
+BMN.US,D,20250409,000000,24.615,24.615,23.15,24,51567,0
+BMN.US,D,20250410,000000,24.054,24.29,23.52,23.65,20293,0
+BMN.US,D,20250411,000000,23.84,24.12,23.04,23.77,34873,0
+BMN.US,D,20250414,000000,23.21,23.82,23.21,23.806,19322,0
+BMN.US,D,20250415,000000,23.72,24,23.68,23.89,12604,0
+BMN.US,D,20250416,000000,23.78,23.9109,23.6,23.78,10243,0
+BMN.US,D,20250417,000000,23.7,23.79,23.52,23.79,36150,0
+BMN.US,D,20250421,000000,23.7348,23.88,23.5,23.59,28343,0
+BMN.US,D,20250422,000000,23.8469,23.8536,23.59,23.73,12070,0
+BMN.US,D,20250423,000000,23.9372,24.14,23.79,23.79,16444,0
+BMN.US,D,20250424,000000,23.77,23.9241,23.6625,23.8,14794,0
+BMN.US,D,20250425,000000,23.715,24,23.715,23.895,9753,0
+BMN.US,D,20250428,000000,23.89,24.09,23.75,24.09,19386,0
+BMN.US,D,20250429,000000,23.69,24.15,23.69,23.99,6918,0
+BMN.US,D,20250430,000000,23.774,24.05,23.77,23.98,20382,0
+BMN.US,D,20250501,000000,24.0384,24.05,23.9075,23.98,12075,0
+BMN.US,D,20250502,000000,23.8545,24.02,23.8545,24,11119,0
+BMN.US,D,20250505,000000,23.98,24.02,23.88,23.9994,5232,0
+BMN.US,D,20250506,000000,24.01,24.42,23.955,24.04,32456,0
+BMN.US,D,20250507,000000,24.0012,24.1499,23.94,24.01,13697,0
+BMN.US,D,20250508,000000,23.9471,24.14,23.8801,23.9,12163,0
+BMN.US,D,20250509,000000,23.99,24,23.91,24,3698,0
+BMN.US,D,20250512,000000,24,24.1328,23.9115,23.965,7186,0
+BMN.US,D,20250513,000000,24.25,24.25,23.88,23.9,16965,0
+BMN.US,D,20250514,000000,23.9324,24.19,23.7742,23.92,13637,0
+BMN.US,D,20250515,000000,23.867,24.0788,23.835,23.97,7048,0
+BMN.US,D,20250516,000000,23.9112,24.17,23.9112,24.05,8301,0
+BMN.US,D,20250519,000000,24.69,24.69,23.81,24.2,19991,0
+BMN.US,D,20250520,000000,24.2,24.2,23.912,24.136,8978,0
+BMN.US,D,20250521,000000,24.225,24.33,24.11,24.2,20883,0
+BMN.US,D,20250522,000000,23.96,24.1771,23.9502,24,10338,0
+BMN.US,D,20250523,000000,24.29,24.85,23.9,24.05,5585,0
+BMN.US,D,20250527,000000,24.01,24.17,23.95,24.14,7781,0
+BMN.US,D,20250528,000000,24.5619,24.5619,24.05,24.13,11904,0
+BMN.US,D,20250529,000000,24.27,24.2787,23.966,23.966,10418,0
+BMN.US,D,20250530,000000,24.12,24.33,24.12,24.24,3789,0
+BMN.US,D,20250602,000000,24.3029,24.33,24.03,24.2,10131,0
+BMN.US,D,20250603,000000,24.215,24.27,24.15,24.1671,9282,0
+BMN.US,D,20250604,000000,24.2464,24.33,24.2012,24.24,1816,0
+BMN.US,D,20250605,000000,24.33,25.47,24.2,24.99,43483,0
+BMN.US,D,20250606,000000,24.602,24.85,24.3101,24.63,12633,0
+BMN.US,D,20250609,000000,24.8998,24.98,24.56,24.8,5084,0
+BMN.US,D,20250610,000000,24.59,24.7542,24.36,24.7542,6459,0
+BMN.US,D,20250611,000000,24.75,24.75,24.5893,24.5893,4997,0
+BMN.US,D,20250612,000000,24.52,25.05,24.52,24.85,7893,0
+BMN.US,D,20250613,000000,24.775,24.8899,24.5109,24.73,20649,0
+BMN.US,D,20250616,000000,25.01,25.04,24.767,24.95,7718,0
+BMN.US,D,20250617,000000,24.94,25.04,24.78,24.95,7688,0
+BMN.US,D,20250618,000000,25.02,25.04,24.81,24.95,3857,0
+BMN.US,D,20250620,000000,24.915,25.03,24.899,24.9,3356,0
+BMN.US,D,20250623,000000,24.9,25.04,24.85,24.87,6190,0
+BMN.US,D,20250624,000000,24.85,24.8864,24.8,24.8864,3361,0
+BMN.US,D,20250625,000000,25.02,25.25,24.8,24.89,11033,0
+BMN.US,D,20250626,000000,24.9,25.13,24.25,24.84,15806,0
+BMN.US,D,20250627,000000,24.66,24.79,24.31,24.64,12992,0
+BMN.US,D,20250630,000000,24.7,25.05,24.54,24.62,11473,0
+BMN.US,D,20250701,000000,25,25.05,24.63,25.05,7031,0
+BMN.US,D,20250702,000000,24.67,25.05,24.63,24.82,8122,0
+BMN.US,D,20250703,000000,24.815,24.815,24.74,24.74,994,0
+BMN.US,D,20250707,000000,24.96,25,24.77,24.79,3131,0
+BMN.US,D,20250708,000000,24.72,24.94,24.7177,24.78,2422,0
+BMN.US,D,20250709,000000,24.78,24.99,24.66,24.8395,8984,0
+BMN.US,D,20250710,000000,24.82,25,24.82,24.88,5934,0
+BMN.US,D,20250711,000000,24.99,25.08,24.6965,25,5904,0
+BMN.US,D,20250714,000000,24.83,25.09,24.8,24.94,7472,0
+BMN.US,D,20250715,000000,24.9015,24.9785,24.67,24.719,6417,0
+BMN.US,D,20250716,000000,24.815,25.08,24.725,24.725,26146,0
+BMN.US,D,20250717,000000,24.65,24.65,24.41,24.53,16342,0
+BMN.US,D,20250718,000000,24.64,24.64,24.45,24.548235,7922,0
+BMN.US,D,20250721,000000,25.84,25.84,24.5,24.75,3859,0
+BMN.US,D,20250722,000000,24.725,24.94,24.685,24.94,6483,0
+BMN.US,D,20250723,000000,25,25,24.9091,24.9327,1959,0
+BMN.US,D,20250724,000000,24.82,24.85,24.65,24.65,6437,0
+BMN.US,D,20250725,000000,25.06,25.09,24.52,24.8,8776,0
+BMN.US,D,20250728,000000,24.73,24.73,24.52,24.64,9117,0
+BMN.US,D,20250729,000000,24.62,24.7,24.372,24.52,38872,0
+BMN.US,D,20250730,000000,24.67,24.6762,24.4172,24.475,4617,0
+BMN.US,D,20250731,000000,24.59,24.59,23.96,24,47666,0
+BMN.US,D,20250801,000000,24.11,24.26,24.01,24.15,12889,0
+BMN.US,D,20250804,000000,24.12,24.32,24.12,24.3113,8070,0
+BMN.US,D,20250805,000000,24.31,24.33,24.14,24.23,8083,0
+BMN.US,D,20250806,000000,24.265,24.3292,24.05,24.14,11687,0
+BMN.US,D,20250807,000000,24.18,24.2813,24.0629,24.17,16044,0
+BMN.US,D,20250808,000000,24.2188,24.2188,24.1047,24.1315,7897,0
+BMN.US,D,20250811,000000,24.1018,24.2,24,24.12,12624,0
+BMN.US,D,20250812,000000,24.12,24.17,24.04,24.17,9435,0
+BMN.US,D,20250813,000000,24.1659,24.32,24.15,24.28,5540,0
+BMN.US,D,20250814,000000,24.2742,24.3314,24.22,24.22,13229,0
+BMN.US,D,20250815,000000,24.21,24.278,24.11,24.1487,12726,0
+BMN.US,D,20250818,000000,24.34,24.34,24.1406,24.22,4085,0
+BMN.US,D,20250819,000000,24.1961,24.35,24.05,24.27,26796,0
+BMN.US,D,20250820,000000,24.35,24.7,24.34,24.7,23208,0
+BMN.US,D,20250821,000000,24.68,24.69,24.39,24.49,12641,0
+BMN.US,D,20250822,000000,24.465,24.5,24.247,24.43,9485,0
+BMN.US,D,20250825,000000,24.305,24.49,24.21,24.41,6939,0
+BMN.US,D,20250826,000000,24.49,24.6899,24.31,24.6899,18147,0
+BMN.US,D,20250827,000000,24.595,24.8,24.33,24.5899,3761,0
+BMN.US,D,20250828,000000,24.59,24.7194,24.14,24.22,24228,0
+BMN.US,D,20250829,000000,24.415,24.415,24.03,24.22,11536,0
+BMN.US,D,20250902,000000,24.25,24.5,24.16,24.34,16757,0
+BMN.US,D,20250903,000000,24.7552,24.7552,24.21,24.33,18445,0
+BMN.US,D,20250904,000000,24.3,24.39,24.2,24.39,13894,0
+BMN.US,D,20250905,000000,24.55,24.5753,24.24,24.53,22274,0
+BMN.US,D,20250908,000000,24.65,24.7299,24.51,24.66,14700,0
+BMN.US,D,20250909,000000,24.6503,25.12,24.6,25,27744,0
+BMN.US,D,20250910,000000,25.1,25.25,24.8869,25.2,19181,0
+BMN.US,D,20250911,000000,25.198,25.25,24.6,24.91,28524,0
+BMN.US,D,20250912,000000,24.91,25.15,24.86,24.96,8069,0
+BMN.US,D,20250915,000000,25.0374,25.11,24.895,25.11,12790,0
+BMN.US,D,20250916,000000,25.0001,25.11,24.9509,25.05,3942,0
+BMN.US,D,20250917,000000,25.11,25.1395,25,25.05,8852,0
+BMN.US,D,20250918,000000,25.07,25.07,24.86,25,5244,0
+BMN.US,D,20250919,000000,24.85,25.01,24.85,24.95,9395,0
+BMN.US,D,20250922,000000,24.85,25.13,24.82,25.04,14818,0
+BMN.US,D,20250923,000000,25.02,25.05,24.94,25,4723,0
+BMN.US,D,20250924,000000,25.07,25.09,24.8897,24.94,13303,0
+BMN.US,D,20250925,000000,25.07,25.07,24.94,24.99,5333,0
+BMN.US,D,20250926,000000,25.1,25.1,24.96,25.05,9472,0
+BMN.US,D,20250929,000000,25.01,25.0977,24.75,24.93,27078,0
+BMN.US,D,20250930,000000,25.08,25.1,24.932,25.08,6887,0
+BMN.US,D,20251001,000000,24.87,25.09,24.87,25.07,16768,0
+BMN.US,D,20251002,000000,25.0415,25.19,25.0034,25.19,20127,0
+BMN.US,D,20251003,000000,25.035,25.1899,24.99,25.11,4334,0
+BMN.US,D,20251006,000000,25.0102,25.0494,24.87,25.01,8086,0
+BMN.US,D,20251007,000000,25.02,25.04,24.9118,25.04,5547,0
+BMN.US,D,20251008,000000,24.96,25.05,24.951,25.05,3377,0
+BMN.US,D,20251009,000000,24.9675,25.05,24.9675,25.04,7500,0
+BMN.US,D,20251010,000000,25.04,25.05,24.87,24.94,13390,0
+BMN.US,D,20251013,000000,24.9005,25.05,24.848,25.05,8053,0
+BMN.US,D,20251014,000000,25.02,25.19,25,25.18,14369,0
+BMN.US,D,20251015,000000,25.04,25.055,24.96,25.02,6414,0
+BMN.US,D,20251016,000000,25.16,25.18,25.02,25.16,9133,0
+BMN.US,D,20251017,000000,25.1255,25.1399,24.76,24.93,10321,0
+BMN.US,D,20251020,000000,24.985,25.07,24.87,25,1431,0
+BMN.US,D,20251021,000000,25.005,25.06,24.94,25.06,3036,0
+BMN.US,D,20251022,000000,25.03,25.0763,24.71,24.8,41810,0
+BMN.US,D,20251023,000000,24.8,24.891,24.7529,24.88,8618,0
+BMN.US,D,20251024,000000,24.88,24.98,24.8,24.96,10979,0
+BMN.US,D,20251027,000000,24.9,24.98,24.64,24.79,37840,0
+BMN.US,D,20251028,000000,24.7496,24.82,24.48,24.71,25142,0
+BMN.US,D,20251029,000000,24.72,24.8,24.6075,24.74,23447,0
+BMN.US,D,20251030,000000,24.6,24.84,24.5901,24.73,15776,0
+BMN.US,D,20251031,000000,24.9,25.12,24.7626,25.09,24527,0
+BMN.US,D,20251103,000000,25.12,25.19,24.9402,25.15,23594,0
+BMN.US,D,20251104,000000,25.0375,25.15,24.8,24.96,14215,0
+BMN.US,D,20251105,000000,24.99,25,24.8,24.96,20111,0
+BMN.US,D,20251106,000000,24.98,25.18,24.79,24.9,7483,0
+BMN.US,D,20251107,000000,24.863,24.93,24.56,24.7,50359,0
+BMN.US,D,20251110,000000,24.7312,24.82,24.54,24.65,29765,0
+BMN.US,D,20251111,000000,24.705,24.95,24.7,24.87,22914,0
+BMN.US,D,20251112,000000,24.76,24.94,24.72,24.85,5804,0
+BMN.US,D,20251113,000000,24.83,24.91,24.65,24.91,15240,0
+BMN.US,D,20251114,000000,24.595,24.92,24.578,24.73,20773,0
+BMN.US,D,20251117,000000,24.7,24.82,24.62,24.71,12061,0
+BMN.US,D,20251118,000000,24.6,24.84,24.5,24.71,14014,0
+BMN.US,D,20251119,000000,24.71,24.8,24.62,24.71,9653,0
+BMN.US,D,20251120,000000,24.5925,24.72,24.5,24.68,21064,0
+BMN.US,D,20251121,000000,24.51,24.7,24.45,24.7,22451,0
+BMN.US,D,20251124,000000,24.68,24.84,24.625,24.81,9073,0
+BMN.US,D,20251125,000000,24.62,24.95,24.62,24.95,12251,0
+BMN.US,D,20251126,000000,24.9025,24.98,24.9,24.98,8931,0
+BMN.US,D,20251128,000000,24.9178,25,24.8438,24.99,1981,0
+BMN.US,D,20251201,000000,24.74,25,24.74,24.99,10044,0
+BMN.US,D,20251202,000000,24.79,24.98,24.79,24.98,14273,0
+BMN.US,D,20251203,000000,24.99,25.19,24.91,25.17,23211,0
+BMN.US,D,20251204,000000,25.19,25.25,25.01,25.25,21652,0
+BMN.US,D,20251205,000000,25.28,25.4235,25.25,25.41,10523,0
+BMN.US,D,20251208,000000,25.41,25.42,25.1,25.12,9459,0
+BMN.US,D,20251209,000000,25.3051,25.39,25.2,25.36,14063,0
+BMN.US,D,20251210,000000,25.27,25.38,25.1,25.14,9481,0
+BMN.US,D,20251211,000000,25.22,25.37,25.22,25.37,3688,0
+BMN.US,D,20251212,000000,25.3304,25.37,25.11,25.27,8491,0
+BMN.US,D,20251215,000000,25.325,25.37,25.25,25.25,4626,0
+BMN.US,D,20251216,000000,25.37,25.4,25.11,25.35,9491,0
+BMN.US,D,20251217,000000,25.4,25.4,25.245,25.295,8369,0
+BMN.US,D,20251218,000000,25.39,26.08,25.31,26,39561,0
+BMN.US,D,20251219,000000,25.99,25.99,25.73,25.99,12033,0
+BMN.US,D,20251222,000000,25.95,25.99,25.845,25.98,19803,0
+BMN.US,D,20251223,000000,25.74,25.96,25.56,25.71,6702,0
+BMN.US,D,20251224,000000,26,26.07,25.6556,25.8,7601,0
+BMN.US,D,20251226,000000,26.0799,26.0799,25.791,25.89,3202,0
+BMN.US,D,20251229,000000,26,26.09,25.8101,26.09,7429,0
+BMN.US,D,20251230,000000,25.9,25.9,25.64,25.81,15932,0
+BMN.US,D,20251231,000000,26.09,26.18,25.753937,26.18,18574,0
+BMN.US,D,20260102,000000,25.96,26.18,25.96,25.96,1910,0
+BMN.US,D,20260105,000000,25.864,26.08,25.7,26.07,6364,0
+BMN.US,D,20260106,000000,26.02,26.18,26.02,26.18,4102,0
+BMN.US,D,20260107,000000,26.15,26.2,25.97,26.18,14429,0
+BMN.US,D,20260108,000000,26.25,26.25,26.0101,26.02,6346,0
+BMN.US,D,20260109,000000,25.5,26.47,25.48,26,17259,0
+BMN.US,D,20260112,000000,26.145,26.29,25.6201,25.904,22177,0
+BMN.US,D,20260113,000000,26.3402,26.3402,25.99,26.225,4039,0
+BMN.US,D,20260114,000000,26.2045,26.25,26.02,26.02,1857,0
+BMN.US,D,20260115,000000,26.3,26.45,26.03,26.39,9934,0
+BMN.US,D,20260116,000000,26.45,26.45,26.11,26.39,6963,0
+BMN.US,D,20260120,000000,26.3302,26.39,25.7495,26.38,18340,0
+BMN.US,D,20260121,000000,25.9901,26.51,25.9901,26.115,19802,0
+BMN.US,D,20260122,000000,26.39,26.44,26.05,26.1,12574,0
+BMN.US,D,20260123,000000,26.13,26.48,26.13,26.36,6955,0
+BMN.US,D,20260126,000000,26.5,26.5915,26.16,26.32,9178,0
+BMN.US,D,20260127,000000,26.3935,26.3935,26.12,26.14,2994,0
+BMN.US,D,20260128,000000,26.44,26.44,26.05,26.12,13744,0
+BMN.US,D,20260129,000000,26.21,26.4201,26.19,26.265,5781,0
+BMN.US,D,20260130,000000,26.14,26.4032,26.04,26.14,9932,0
+BMN.US,D,20260202,000000,26.1284,26.25,26.12,26.25,8856,0
+BMN.US,D,20260203,000000,26.25,26.3,26.15,26.15,17477,0
+BMN.US,D,20260204,000000,26.215,26.51,26.2,26.2,20312,0
+BMN.US,D,20260205,000000,26.385,26.93,26.2401,26.73,14175,0
+BMN.US,D,20260206,000000,26.5402,26.62,26.24,26.259,10847,0
+BMN.US,D,20260209,000000,26.625,26.69,26,26.2,13068,0
+BMN.US,D,20260210,000000,26.41,26.4538,26.2429,26.448,5178,0
+BMN.US,D,20260211,000000,26.34,26.53,26.2,26.2,1883,0
+BMN.US,D,20260212,000000,26.53,26.64,26.45,26.58,8393,0
+BMN.US,D,20260213,000000,26.62,27.07,26.14,26.7,10419,0
+BMN.US,D,20260217,000000,26.42,26.75,26.062,26.48,5267,0
+BMN.US,D,20260218,000000,26.63,27.96,26.575,27.01,39329,0
diff --git a/daily/us/nyse stocks/1/bobs.us.txt b/daily/us/nyse stocks/1/bobs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d199f539339ec844e9eb38de781393630ea33d9
--- /dev/null
+++ b/daily/us/nyse stocks/1/bobs.us.txt	
@@ -0,0 +1,10 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BOBS.US,D,20260205,000000,16.76,18.88,16.66,17.02,15447228,0
+BOBS.US,D,20260206,000000,17.5,18.32,16.47,16.47,3527292,0
+BOBS.US,D,20260209,000000,17.37,18.2,17.25,17.53,1887659,0
+BOBS.US,D,20260210,000000,17.3297,18.4,17.28,18.25,1159318,0
+BOBS.US,D,20260211,000000,18.2208,19.21,17.86,19,1330064,0
+BOBS.US,D,20260212,000000,19.1674,20.3999,18.93,19.69,1409044,0
+BOBS.US,D,20260213,000000,19.88,20.65,19.75,20.08,998498,0
+BOBS.US,D,20260217,000000,20.16,20.4,19.118,20.09,845498,0
+BOBS.US,D,20260218,000000,19.885,20.39,19.6502,19.88,621537,0
diff --git a/daily/us/nyse stocks/1/buyo.us.txt b/daily/us/nyse stocks/1/buyo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..969a31ad64a2e143aaad75166ddae2c6bf8dcd2b
--- /dev/null
+++ b/daily/us/nyse stocks/1/buyo.us.txt	
@@ -0,0 +1,127 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BUYO.US,D,20241010,000000,25.1191,25.1191,25.1191,25.1191,122,0
+BUYO.US,D,20241011,000000,25.47,25.5136,25.47,25.4911,451,0
+BUYO.US,D,20241014,000000,25.6754,25.6754,25.6754,25.6754,74,0
+BUYO.US,D,20241015,000000,25.7838,25.86,25.6262,25.6752,3387,0
+BUYO.US,D,20241016,000000,25.85,25.85,25.8261,25.8261,136,0
+BUYO.US,D,20241017,000000,25.8,25.8498,25.8,25.8498,1037,0
+BUYO.US,D,20241018,000000,25.8514,25.8514,25.8514,25.8514,3,0
+BUYO.US,D,20241021,000000,25.5599,25.5599,25.4643,25.4643,597,0
+BUYO.US,D,20241022,000000,25.2432,25.2432,25.2432,25.2432,4,0
+BUYO.US,D,20241023,000000,25.0678,25.0678,25.0678,25.0678,9,0
+BUYO.US,D,20241024,000000,25.1239,25.1239,25.1239,25.1239,1,0
+BUYO.US,D,20241025,000000,25.0209,25.0209,25.0209,25.0209,3,0
+BUYO.US,D,20241028,000000,25.31,25.3192,25.31,25.3192,302,0
+BUYO.US,D,20241029,000000,25.3831,25.3831,25.3831,25.3831,12,0
+BUYO.US,D,20241030,000000,25.475,25.475,25.4051,25.4051,2011,0
+BUYO.US,D,20241031,000000,25.0742,25.0742,25.0742,25.0742,1,0
+BUYO.US,D,20241104,000000,25.1222,25.1222,25.1222,25.1222,4,0
+BUYO.US,D,20241105,000000,25.35,25.62,25.35,25.5558,5034,0
+BUYO.US,D,20241106,000000,26.6098,26.6098,26.6098,26.6098,3,0
+BUYO.US,D,20241107,000000,26.6563,26.6563,26.6237,26.6237,288,0
+BUYO.US,D,20241108,000000,26.6077,26.6077,26.6077,26.6077,51,0
+BUYO.US,D,20241112,000000,26.82,26.82,26.6292,26.6292,2320,0
+BUYO.US,D,20241113,000000,26.75,26.81,26.5428,26.5428,2860,0
+BUYO.US,D,20241118,000000,25.78,25.78,25.6967,25.6967,1821,0
+BUYO.US,D,20241120,000000,25.74,25.8285,25.74,25.8285,115,0
+BUYO.US,D,20241122,000000,26.69,26.8886,26.69,26.8886,677,0
+BUYO.US,D,20241125,000000,27.1,27.45,27.1,27.4147,1142,0
+BUYO.US,D,20241126,000000,27.15,27.2,27.1215,27.1653,1670,0
+BUYO.US,D,20241202,000000,27.0534,27.31,27.0534,27.2447,902,0
+BUYO.US,D,20241211,000000,26.93,26.93,26.8263,26.8263,125,0
+BUYO.US,D,20241220,000000,25.4107,25.4107,25.324,25.324,498,0
+BUYO.US,D,20241223,000000,25.15,25.2996,25.15,25.2996,100,0
+BUYO.US,D,20241226,000000,25.24,25.5975,25.24,25.5975,1083,0
+BUYO.US,D,20241227,000000,25.17,25.251,25.17,25.251,170,0
+BUYO.US,D,20241231,000000,25.1916,25.1916,25.0727,25.0727,1020,0
+BUYO.US,D,20250103,000000,25.1627,25.3423,25.14,25.3423,2273,0
+BUYO.US,D,20250106,000000,25.55,25.55,25.3687,25.3687,119,0
+BUYO.US,D,20250110,000000,24.8999,24.8999,24.71,24.7913,302,0
+BUYO.US,D,20250113,000000,24.7,24.9132,24.7,24.9132,100,0
+BUYO.US,D,20250114,000000,25.07,25.2293,25.07,25.2293,136,0
+BUYO.US,D,20250117,000000,25.79,25.816,25.78,25.816,477,0
+BUYO.US,D,20250123,000000,26.23,26.23,26.2279,26.2279,232,0
+BUYO.US,D,20250124,000000,26.2396,26.2396,26.238,26.238,421,0
+BUYO.US,D,20250130,000000,26.4556,26.4556,26.29,26.3771,1000,0
+BUYO.US,D,20250131,000000,26.44,26.44,26.1195,26.1195,213,0
+BUYO.US,D,20250203,000000,25.85,25.85,25.38,25.8171,276,0
+BUYO.US,D,20250204,000000,26.06,26.06,26.0379,26.0379,511,0
+BUYO.US,D,20250212,000000,25.789,25.9156,25.789,25.9156,432,0
+BUYO.US,D,20250218,000000,26.1,26.12,26.0731,26.0731,636,0
+BUYO.US,D,20250224,000000,25,25.05,24.98,25.05,1344,0
+BUYO.US,D,20250303,000000,24.57,24.5701,23.9456,23.9456,2003,0
+BUYO.US,D,20250304,000000,23.63,23.865,23.6257,23.6257,529,0
+BUYO.US,D,20250306,000000,23.57,23.57,23.5154,23.5154,300,0
+BUYO.US,D,20250310,000000,23.21,23.21,22.981,22.981,313,0
+BUYO.US,D,20250331,000000,22.54,22.6949,22.54,22.6949,300,0
+BUYO.US,D,20250403,000000,21.52,21.5218,21.52,21.5218,250,0
+BUYO.US,D,20250404,000000,20.49,20.49,20.3804,20.3804,500,0
+BUYO.US,D,20250407,000000,20.33,20.43,20.1859,20.1859,418,0
+BUYO.US,D,20250409,000000,20.59,21.7642,20.59,21.7642,202,0
+BUYO.US,D,20250410,000000,20.36,20.7212,20.36,20.7212,100,0
+BUYO.US,D,20250423,000000,21.58,21.5801,21.486,21.486,600,0
+BUYO.US,D,20250505,000000,22.89,22.89,22.8184,22.8184,210,0
+BUYO.US,D,20250514,000000,24.339,24.339,24.2755,24.2755,344,0
+BUYO.US,D,20250609,000000,24.6,24.6,24.5499,24.5499,406,0
+BUYO.US,D,20250611,000000,24.46,24.46,24.4366,24.4366,101,0
+BUYO.US,D,20250612,000000,24.41,24.41,24.3394,24.3394,304,0
+BUYO.US,D,20250613,000000,23.85,23.92,23.804,23.804,1402,0
+BUYO.US,D,20250623,000000,24.2492,24.259,24.2492,24.2515,308,0
+BUYO.US,D,20250630,000000,25.06,25.07,25.0572,25.0572,402,0
+BUYO.US,D,20250721,000000,25.46,26.53,25.3058,25.3058,554,0
+BUYO.US,D,20250805,000000,25.1001,25.1299,25.09,25.1232,400,0
+BUYO.US,D,20250814,000000,25.94,25.9499,25.901,25.9394,575,0
+BUYO.US,D,20250819,000000,25.83,25.83,25.8184,25.8184,100,0
+BUYO.US,D,20250820,000000,25.6,25.683,25.6,25.683,2075,0
+BUYO.US,D,20250821,000000,25.69,25.7059,25.69,25.7059,1700,0
+BUYO.US,D,20250822,000000,26.47,26.5278,26.47,26.5278,304,0
+BUYO.US,D,20250825,000000,26.48,26.48,26.3663,26.3663,223,0
+BUYO.US,D,20250909,000000,26.71,26.7315,26.71,26.7315,464,0
+BUYO.US,D,20250911,000000,27.018,27.1801,27.018,27.1801,124,0
+BUYO.US,D,20250923,000000,27.18,27.21,26.95,26.954,1202,0
+BUYO.US,D,20250926,000000,26.8149,26.8259,26.8149,26.8259,429,0
+BUYO.US,D,20251003,000000,26.93,26.9301,26.8111,26.8111,704,0
+BUYO.US,D,20251020,000000,26.6799,26.6799,26.6652,26.6652,113,0
+BUYO.US,D,20251112,000000,27.43,27.43,27.43,27.43,369,0
+BUYO.US,D,20251124,000000,26.69,26.6912,26.69,26.6912,1122,0
+BUYO.US,D,20251125,000000,27.21,27.2344,27.1999,27.2344,4577,0
+BUYO.US,D,20251128,000000,27.49,27.52,27.446,27.446,2077,0
+BUYO.US,D,20251201,000000,27.34,27.34,27.2471,27.2471,487,0
+BUYO.US,D,20251204,000000,27.566,27.583,27.566,27.583,465,0
+BUYO.US,D,20251205,000000,27.67,27.67,27.6009,27.6009,100,0
+BUYO.US,D,20251208,000000,27.68,27.68,27.5837,27.5837,221,0
+BUYO.US,D,20251209,000000,27.8,27.8,27.6502,27.6502,3388,0
+BUYO.US,D,20251210,000000,27.84,28.21,27.84,28.1094,6672,0
+BUYO.US,D,20251211,000000,28.5,28.54,28.4688,28.4688,17597,0
+BUYO.US,D,20251212,000000,28.1694,28.1694,28.0573,28.0573,1470,0
+BUYO.US,D,20251216,000000,27.8436,27.8564,27.82,27.8564,1400,0
+BUYO.US,D,20251217,000000,27.88,27.9072,27.61,27.6185,1600,0
+BUYO.US,D,20251218,000000,27.85,27.85,27.8335,27.8335,300,0
+BUYO.US,D,20251219,000000,28.05,28.0707,28.05,28.0707,300,0
+BUYO.US,D,20251222,000000,28.335,28.335,28.3184,28.3184,172,0
+BUYO.US,D,20251223,000000,28.22,28.2349,28.22,28.2349,402,0
+BUYO.US,D,20251226,000000,28.245,28.3148,28.245,28.3148,400,0
+BUYO.US,D,20251229,000000,28.16,28.24,28.16,28.1791,2655,0
+BUYO.US,D,20251230,000000,28.2,28.22,28.1058,28.1058,4267,0
+BUYO.US,D,20260102,000000,28.03,28.04,27.9553,27.9553,1215,0
+BUYO.US,D,20260105,000000,28.34,28.36,28.31,28.34,2308,0
+BUYO.US,D,20260106,000000,28.48,28.8177,28.48,28.8177,313,0
+BUYO.US,D,20260107,000000,28.49,28.6157,28.49,28.6157,1306,0
+BUYO.US,D,20260108,000000,28.73,28.73,28.73,28.73,105,0
+BUYO.US,D,20260109,000000,28.95,28.99,28.95,28.9595,1546,0
+BUYO.US,D,20260112,000000,29.05,29.12,29.05,29.12,683,0
+BUYO.US,D,20260113,000000,29.07,29.15,29.07,29.1056,2759,0
+BUYO.US,D,20260114,000000,29.12,29.13,28.98,29.0771,5415,0
+BUYO.US,D,20260115,000000,29.61,29.61,29.55,29.55,676,0
+BUYO.US,D,20260116,000000,29.37,29.38,29.2898,29.2898,1600,0
+BUYO.US,D,20260120,000000,29.1,29.18,28.9052,28.9052,3212,0
+BUYO.US,D,20260121,000000,29.21,29.445,29.21,29.4089,523,0
+BUYO.US,D,20260123,000000,29.4,29.4,29.2868,29.2868,249,0
+BUYO.US,D,20260126,000000,29.31,29.35,29.31,29.35,161,0
+BUYO.US,D,20260128,000000,29.23,29.23,29.2125,29.2125,521,0
+BUYO.US,D,20260202,000000,28.96,29.1,28.96,28.983,5281,0
+BUYO.US,D,20260204,000000,28.68,28.68,28.35,28.6313,944,0
+BUYO.US,D,20260205,000000,28.45,28.45,28.15,28.2224,5964,0
+BUYO.US,D,20260209,000000,29.47,29.47,29.47,29.47,349,0
+BUYO.US,D,20260210,000000,29.62,29.62,29.4784,29.4784,693,0
+BUYO.US,D,20260212,000000,28.84,28.84,28.7625,28.7625,565,0
diff --git a/daily/us/nyse stocks/1/cgng.us.txt b/daily/us/nyse stocks/1/cgng.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f48f5383e3295355ef0d316b9b210fda7c31bd2e
--- /dev/null
+++ b/daily/us/nyse stocks/1/cgng.us.txt	
@@ -0,0 +1,411 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CGNG.US,D,20240701,000000,25.06,25.06,24.989,25.042,604694,0
+CGNG.US,D,20240702,000000,24.9397,25.04,24.91,25,11078,0
+CGNG.US,D,20240703,000000,25.275,25.34,25.275,25.3345,18961,0
+CGNG.US,D,20240705,000000,25.36,25.43,25.2552,25.4257,43460,0
+CGNG.US,D,20240708,000000,25.43,25.43,25.36,25.39,3375,0
+CGNG.US,D,20240709,000000,25.4,25.4095,25.38,25.3951,143917,0
+CGNG.US,D,20240710,000000,25.495,25.59,25.495,25.59,4077,0
+CGNG.US,D,20240711,000000,25.7,25.71,25.515,25.56,24140,0
+CGNG.US,D,20240712,000000,25.63,25.83,25.63,25.7335,91930,0
+CGNG.US,D,20240715,000000,25.69,25.69,25.5441,25.5441,23423,0
+CGNG.US,D,20240716,000000,25.55,25.5957,25.49,25.575,14014,0
+CGNG.US,D,20240717,000000,25.27,25.31,25.1474,25.1474,10335,0
+CGNG.US,D,20240718,000000,25.2,25.2,24.88,24.955,6474,0
+CGNG.US,D,20240719,000000,24.88,24.92,24.7941,24.81,3380,0
+CGNG.US,D,20240722,000000,25.03,25.13,24.975,25.13,25114,0
+CGNG.US,D,20240723,000000,24.96,25.04,24.949,24.949,33397,0
+CGNG.US,D,20240724,000000,24.7921,24.7921,24.4785,24.4785,12783,0
+CGNG.US,D,20240725,000000,24.3025,24.56,24.18,24.3267,22324,0
+CGNG.US,D,20240726,000000,24.57,24.675,24.5625,24.62,9785,0
+CGNG.US,D,20240729,000000,24.53,24.53,24.39,24.4414,8273,0
+CGNG.US,D,20240730,000000,24.3827,24.3827,24.18,24.3179,20456,0
+CGNG.US,D,20240731,000000,24.67,24.825,24.67,24.7371,20794,0
+CGNG.US,D,20240801,000000,24.7,24.74,24.21,24.2845,7302,0
+CGNG.US,D,20240802,000000,24.09,24.09,23.8667,23.9614,10036,0
+CGNG.US,D,20240805,000000,23.19,23.885,23.19,23.5096,53671,0
+CGNG.US,D,20240806,000000,23.52,23.91,23.52,23.7271,30276,0
+CGNG.US,D,20240807,000000,24.06,24.06,23.6364,23.6364,14191,0
+CGNG.US,D,20240808,000000,23.88,24.2,23.88,24.1758,45128,0
+CGNG.US,D,20240809,000000,24.21,24.35,24.16,24.3085,52011,0
+CGNG.US,D,20240812,000000,24.37,24.43,24.3043,24.3043,16937,0
+CGNG.US,D,20240813,000000,24.35,24.75,24.35,24.6477,13822,0
+CGNG.US,D,20240814,000000,24.63,25,24.5799,24.6771,14115,0
+CGNG.US,D,20240815,000000,24.86,25.04,24.86,25.02,35829,0
+CGNG.US,D,20240816,000000,25.12,25.16,25.1,25.1426,5548,0
+CGNG.US,D,20240819,000000,25.23,25.365,25.23,25.36,18690,0
+CGNG.US,D,20240820,000000,25.32,25.365,25.22,25.2654,16365,0
+CGNG.US,D,20240821,000000,25.31,25.435,25.31,25.4054,19052,0
+CGNG.US,D,20240822,000000,25.4,25.43,25.14,25.144,12828,0
+CGNG.US,D,20240823,000000,25.29,25.4686,25.29,25.4686,9425,0
+CGNG.US,D,20240826,000000,25.47,25.49,25.36,25.42,81213,0
+CGNG.US,D,20240827,000000,25.42,25.52,25.4096,25.4967,77336,0
+CGNG.US,D,20240828,000000,25.4,25.43,25.235,25.33,47347,0
+CGNG.US,D,20240829,000000,25.43,25.48,25.3225,25.35,65411,0
+CGNG.US,D,20240830,000000,25.45,25.51,25.3291,25.5054,11404,0
+CGNG.US,D,20240903,000000,25.15,25.15,24.89,24.93,9808,0
+CGNG.US,D,20240904,000000,24.9,25,24.87,24.88,41578,0
+CGNG.US,D,20240905,000000,24.9,25.01,24.86,24.91,16742,0
+CGNG.US,D,20240906,000000,24.87,24.92,24.45,24.47,26153,0
+CGNG.US,D,20240909,000000,24.68,24.74,24.61,24.685,35406,0
+CGNG.US,D,20240910,000000,24.63,24.67,24.4863,24.66,195865,0
+CGNG.US,D,20240911,000000,24.74,25.015,24.5501,25,26996,0
+CGNG.US,D,20240912,000000,25.02,25.24,25,25.24,41683,0
+CGNG.US,D,20240913,000000,25.28,25.37,25.28,25.36,35559,0
+CGNG.US,D,20240916,000000,25.38,25.42,25.33,25.41,251392,0
+CGNG.US,D,20240917,000000,25.49,25.525,25.3627,25.3998,13264,0
+CGNG.US,D,20240918,000000,25.38,25.65,25.3179,25.3629,49805,0
+CGNG.US,D,20240919,000000,25.78,25.9,25.73,25.86,41610,0
+CGNG.US,D,20240920,000000,25.86,25.86,25.69,25.76,35111,0
+CGNG.US,D,20240923,000000,25.785,25.89,25.78,25.86,25518,0
+CGNG.US,D,20240924,000000,26.1035,26.37,26.0899,26.37,37316,0
+CGNG.US,D,20240925,000000,26.16,26.22,26.077,26.1,42181,0
+CGNG.US,D,20240926,000000,26.77,26.8,26.659,26.76,104867,0
+CGNG.US,D,20240927,000000,26.75,26.81,26.6517,26.6842,59011,0
+CGNG.US,D,20240930,000000,26.59,26.61,26.3733,26.48,43798,0
+CGNG.US,D,20241001,000000,26.6,26.61,26.35,26.5207,47887,0
+CGNG.US,D,20241002,000000,26.76,26.83,26.6789,26.83,31944,0
+CGNG.US,D,20241003,000000,26.47,26.609,26.46,26.57,56660,0
+CGNG.US,D,20241004,000000,26.72,26.8156,26.665,26.8156,53691,0
+CGNG.US,D,20241007,000000,26.79,26.87,26.74,26.85,55530,0
+CGNG.US,D,20241008,000000,26.4,26.5,26.335,26.43,142585,0
+CGNG.US,D,20241009,000000,26.19,26.3899,26.19,26.3794,46226,0
+CGNG.US,D,20241010,000000,26.36,26.4099,26.206,26.3652,17690,0
+CGNG.US,D,20241011,000000,26.26,26.53,26.26,26.5,32357,0
+CGNG.US,D,20241014,000000,26.42,26.59,26.41,26.5141,19152,0
+CGNG.US,D,20241015,000000,26.36,26.36,25.9235,25.98,50297,0
+CGNG.US,D,20241016,000000,25.9727,26.15,25.96,26.05,33087,0
+CGNG.US,D,20241017,000000,26.06,26.07,25.99,26.02,59275,0
+CGNG.US,D,20241018,000000,26.33,26.33,26.25,26.28,15320,0
+CGNG.US,D,20241021,000000,26.11,26.16,26.05,26.14,45470,0
+CGNG.US,D,20241022,000000,26,26.08,25.99,26.08,24656,0
+CGNG.US,D,20241023,000000,25.96,26.035,25.81,25.91,44639,0
+CGNG.US,D,20241024,000000,25.91,25.96,25.78,25.86,179782,0
+CGNG.US,D,20241025,000000,25.92,26.07,25.87,26.07,25281,0
+CGNG.US,D,20241028,000000,25.91,25.995,25.86,25.955,68749,0
+CGNG.US,D,20241029,000000,26,26.04,25.95,26,49491,0
+CGNG.US,D,20241030,000000,25.78,25.92,25.7,25.86,27502,0
+CGNG.US,D,20241031,000000,25.66,25.66,25.5,25.58,69623,0
+CGNG.US,D,20241101,000000,25.63,26.04,25.6,25.6,23493,0
+CGNG.US,D,20241104,000000,25.74,25.8299,25.68,25.68,26774,0
+CGNG.US,D,20241105,000000,25.82,26,25.82,25.98,29815,0
+CGNG.US,D,20241106,000000,25.72,25.84,25.6,25.84,29844,0
+CGNG.US,D,20241107,000000,26.12,26.24,26.07,26.21,34546,0
+CGNG.US,D,20241108,000000,25.89,25.89,25.68,25.78,42004,0
+CGNG.US,D,20241111,000000,25.72,25.73,25.66,25.72,40241,0
+CGNG.US,D,20241112,000000,25.51,25.51,25.2901,25.41,87476,0
+CGNG.US,D,20241113,000000,25.26,25.33,25.14,25.18,19626,0
+CGNG.US,D,20241114,000000,25.225,25.225,25.1,25.12,33328,0
+CGNG.US,D,20241115,000000,25.02,25.025,24.8395,24.88,54639,0
+CGNG.US,D,20241118,000000,24.88,25.0187,24.88,24.995,89934,0
+CGNG.US,D,20241119,000000,24.92,25.33,24.8963,25.09,25921,0
+CGNG.US,D,20241120,000000,25.1,25.1086,24.9456,25.1086,23958,0
+CGNG.US,D,20241121,000000,25,25.11,24.96,25.09,68886,0
+CGNG.US,D,20241122,000000,25,25.11,25,25.11,47857,0
+CGNG.US,D,20241125,000000,25.25,25.26,25.1191,25.21,45953,0
+CGNG.US,D,20241126,000000,25.1799,25.2,25.1099,25.1397,36048,0
+CGNG.US,D,20241127,000000,25.21,25.25,25.095,25.2,38297,0
+CGNG.US,D,20241129,000000,25,25.24,25,25.2282,72515,0
+CGNG.US,D,20241202,000000,25.21,25.3643,25.2,25.35,146187,0
+CGNG.US,D,20241203,000000,25.42,25.478,25.3613,25.47,35742,0
+CGNG.US,D,20241204,000000,25.54,25.61,25.52,25.59,35066,0
+CGNG.US,D,20241205,000000,25.6896,25.72,25.64,25.69,41623,0
+CGNG.US,D,20241206,000000,25.75,25.7788,25.7195,25.74,24486,0
+CGNG.US,D,20241209,000000,26.04,26.17,25.96,25.9955,76916,0
+CGNG.US,D,20241210,000000,25.857,25.86,25.65,25.69,76456,0
+CGNG.US,D,20241211,000000,25.75,25.88,25.7376,25.87,25451,0
+CGNG.US,D,20241212,000000,25.7,25.81,25.65,25.6685,27088,0
+CGNG.US,D,20241213,000000,25.73,25.78,25.6349,25.7151,45748,0
+CGNG.US,D,20241216,000000,25.71,25.76,25.6659,25.6659,40378,0
+CGNG.US,D,20241217,000000,25.53,25.6595,25.5,25.613,22722,0
+CGNG.US,D,20241218,000000,25.5619,25.58,24.9,24.9,106007,0
+CGNG.US,D,20241219,000000,25.07,25.11,24.9301,24.94,45593,0
+CGNG.US,D,20241220,000000,24.8,25.18,24.72,25.0258,111976,0
+CGNG.US,D,20241223,000000,25.0343,25.25,24.95,25.165,70387,0
+CGNG.US,D,20241224,000000,25.17,25.28,25.17,25.28,22364,0
+CGNG.US,D,20241226,000000,25.12,25.235,25.12,25.21,92867,0
+CGNG.US,D,20241227,000000,25.0291,25.0726,24.93,25.05,68623,0
+CGNG.US,D,20241230,000000,24.81,24.93,24.76,24.9,123807,0
+CGNG.US,D,20241231,000000,24.8582,24.92,24.7301,24.77,84709,0
+CGNG.US,D,20250102,000000,24.87,25.26,24.76,24.86,46270,0
+CGNG.US,D,20250103,000000,25,25.1,24.97,25.09,56657,0
+CGNG.US,D,20250106,000000,25.2605,25.41,25.14,25.1537,454102,0
+CGNG.US,D,20250107,000000,25.3179,25.3179,24.92,24.94,56848,0
+CGNG.US,D,20250108,000000,24.7101,24.9297,24.7101,24.8898,105477,0
+CGNG.US,D,20250110,000000,24.7899,24.7899,24.505,24.57,54755,0
+CGNG.US,D,20250113,000000,24.29,24.409,24.2,24.395,87633,0
+CGNG.US,D,20250114,000000,24.62,24.62,24.4121,24.52,142246,0
+CGNG.US,D,20250115,000000,24.79,24.8998,24.745,24.8667,196784,0
+CGNG.US,D,20250116,000000,24.96,25.04,24.95,24.955,80326,0
+CGNG.US,D,20250117,000000,25.08,25.21,25.08,25.11,33564,0
+CGNG.US,D,20250121,000000,25.3369,25.4498,25.2418,25.4122,41101,0
+CGNG.US,D,20250122,000000,25.42,25.5596,25.42,25.48,35748,0
+CGNG.US,D,20250123,000000,25.4499,25.63,25.428,25.63,47269,0
+CGNG.US,D,20250124,000000,25.73,25.795,25.705,25.7299,59448,0
+CGNG.US,D,20250127,000000,25.2,25.25,25.05,25.1907,33156,0
+CGNG.US,D,20250128,000000,25.2229,25.39,25.12,25.3805,50522,0
+CGNG.US,D,20250129,000000,25.3885,25.45,25.3,25.3674,40106,0
+CGNG.US,D,20250130,000000,25.55,25.78,25.49,25.7029,727662,0
+CGNG.US,D,20250131,000000,25.66,25.8083,25.4501,25.4658,62474,0
+CGNG.US,D,20250203,000000,25.17,25.43,25.11,25.35,205824,0
+CGNG.US,D,20250204,000000,25.515,25.7,25.51,25.652,46907,0
+CGNG.US,D,20250205,000000,25.5701,25.74,25.5701,25.7,102771,0
+CGNG.US,D,20250206,000000,25.9499,26.47,25.69,25.82,132228,0
+CGNG.US,D,20250207,000000,25.95,26.11,25.6837,25.71,96252,0
+CGNG.US,D,20250210,000000,25.74,25.82,25.74,25.82,89349,0
+CGNG.US,D,20250211,000000,25.5999,25.75,25.59,25.72,219246,0
+CGNG.US,D,20250212,000000,25.55,25.84,25.545,25.78,113458,0
+CGNG.US,D,20250213,000000,25.7314,26.02,25.7314,26.01,85359,0
+CGNG.US,D,20250214,000000,26.0679,26.098,26.015,26.07,78737,0
+CGNG.US,D,20250218,000000,26.17,26.18,26.075,26.12,76546,0
+CGNG.US,D,20250219,000000,26.023,26.06,25.97,26.04,127325,0
+CGNG.US,D,20250220,000000,26.12,26.16,26.0101,26.14,198285,0
+CGNG.US,D,20250221,000000,26.17,26.24,25.86,25.89,233708,0
+CGNG.US,D,20250224,000000,25.811,25.82,25.69,25.69,62505,0
+CGNG.US,D,20250225,000000,25.75,25.76,25.5428,25.6615,96424,0
+CGNG.US,D,20250226,000000,25.855,26.0199,25.79,25.86,45293,0
+CGNG.US,D,20250227,000000,25.84,25.84,25.4,25.41,106369,0
+CGNG.US,D,20250228,000000,25.145,25.335,25.0699,25.335,101624,0
+CGNG.US,D,20250303,000000,25.62,25.62,25.06,25.12,53277,0
+CGNG.US,D,20250304,000000,25.02,25.45,24.875,25.22,85950,0
+CGNG.US,D,20250305,000000,25.54,25.92,25.54,25.86,109229,0
+CGNG.US,D,20250306,000000,25.66,25.85,25.56,25.5897,190262,0
+CGNG.US,D,20250307,000000,25.57,25.7,25.3306,25.69,324640,0
+CGNG.US,D,20250310,000000,25.14,25.22,24.7555,24.92,350099,0
+CGNG.US,D,20250311,000000,25.06,25.22,24.89,25.06,126741,0
+CGNG.US,D,20250312,000000,25.2599,25.2861,25.035,25.27,85323,0
+CGNG.US,D,20250313,000000,25.08,25.167,24.995,25.04,109952,0
+CGNG.US,D,20250314,000000,25.39,25.61,25.37,25.6,80208,0
+CGNG.US,D,20250317,000000,25.68,25.96,25.65,25.9,116197,0
+CGNG.US,D,20250318,000000,25.86,25.95,25.69,25.82,64223,0
+CGNG.US,D,20250319,000000,25.9699,26.17,25.89,26.08,163491,0
+CGNG.US,D,20250320,000000,25.83,25.99,25.81,25.91,68311,0
+CGNG.US,D,20250321,000000,25.67,25.83,25.66,25.83,73551,0
+CGNG.US,D,20250324,000000,25.97,26.07,25.942,25.99,62949,0
+CGNG.US,D,20250325,000000,26.04,26.09,26.0073,26.0332,60572,0
+CGNG.US,D,20250326,000000,25.92,25.95,25.62,25.67,110170,0
+CGNG.US,D,20250327,000000,25.74,25.84,25.66,25.76,76139,0
+CGNG.US,D,20250328,000000,25.58,25.61,25.26,25.3,76077,0
+CGNG.US,D,20250331,000000,24.9,25.19,24.83,25.16,49912,0
+CGNG.US,D,20250401,000000,25.125,25.29,25.035,25.26,268261,0
+CGNG.US,D,20250402,000000,25.15,25.4099,25.15,25.35,66247,0
+CGNG.US,D,20250403,000000,24.9091,24.927,24.695,24.7,78204,0
+CGNG.US,D,20250404,000000,23.815,23.815,23.1,23.21,922996,0
+CGNG.US,D,20250407,000000,22.34,23.47,22.215,22.68,155047,0
+CGNG.US,D,20250408,000000,23.56,23.59,22.28,22.52,284964,0
+CGNG.US,D,20250409,000000,22.56,24.2499,22.38,24.17,122489,0
+CGNG.US,D,20250410,000000,23.82,23.9,23.17,23.65,128399,0
+CGNG.US,D,20250411,000000,23.71,24.19,23.69,24.16,188736,0
+CGNG.US,D,20250414,000000,24.445,24.545,24.23,24.3995,92716,0
+CGNG.US,D,20250415,000000,24.53,24.6075,24.43,24.53,172609,0
+CGNG.US,D,20250416,000000,24.325,24.4884,24.094,24.2,101516,0
+CGNG.US,D,20250417,000000,24.45,24.56,24.3111,24.42,145513,0
+CGNG.US,D,20250421,000000,24.39,24.45,24.08,24.27,75075,0
+CGNG.US,D,20250422,000000,24.5195,24.81,24.5188,24.7477,110963,0
+CGNG.US,D,20250423,000000,25.184,25.29,24.995,25.08,391490,0
+CGNG.US,D,20250424,000000,25.05,25.41,25.05,25.392,74484,0
+CGNG.US,D,20250425,000000,25.27,25.43,25.23,25.43,189539,0
+CGNG.US,D,20250428,000000,25.51,25.51,25.3347,25.48,154298,0
+CGNG.US,D,20250429,000000,25.53,25.64,25.48,25.6,301538,0
+CGNG.US,D,20250430,000000,25.41,25.67,25.2874,25.63,198247,0
+CGNG.US,D,20250501,000000,25.8,25.86,25.69,25.705,106362,0
+CGNG.US,D,20250502,000000,26.19,26.26,26.155,26.2378,119248,0
+CGNG.US,D,20250505,000000,26.21,26.315,26.2,26.23,76944,0
+CGNG.US,D,20250506,000000,26.11,26.24,26.08,26.16,61627,0
+CGNG.US,D,20250507,000000,26.1599,26.1599,25.9501,26.07,1046312,0
+CGNG.US,D,20250508,000000,26.16,26.27,26.11,26.16,154497,0
+CGNG.US,D,20250509,000000,26.36,26.37,26.2,26.225,87652,0
+CGNG.US,D,20250512,000000,26.825,26.89,26.6624,26.87,118346,0
+CGNG.US,D,20250513,000000,26.82,27.135,26.82,27.08,350461,0
+CGNG.US,D,20250514,000000,27.15,27.1867,27.07,27.1,128990,0
+CGNG.US,D,20250515,000000,27.14,27.25,27.075,27.23,171606,0
+CGNG.US,D,20250516,000000,27.1265,27.23,27.0654,27.22,107800,0
+CGNG.US,D,20250519,000000,27.1,27.375,27.07,27.36,95803,0
+CGNG.US,D,20250520,000000,27.2438,27.36,27.23,27.36,1486631,0
+CGNG.US,D,20250521,000000,27.3699,27.4,27.08,27.138,127908,0
+CGNG.US,D,20250522,000000,27.04,27.24,27.0299,27.18,195108,0
+CGNG.US,D,20250523,000000,27,27.1998,26.95,27.15,182759,0
+CGNG.US,D,20250527,000000,27.34,27.45,27.3,27.45,502806,0
+CGNG.US,D,20250528,000000,27.363,27.4,27.29,27.315,275774,0
+CGNG.US,D,20250529,000000,27.54,27.58,27.33,27.45,170566,0
+CGNG.US,D,20250530,000000,27.2499,27.31,27.03,27.23,123095,0
+CGNG.US,D,20250602,000000,27.3,27.51,27.23,27.49,238735,0
+CGNG.US,D,20250603,000000,27.4282,27.5598,27.38,27.52,239670,0
+CGNG.US,D,20250604,000000,27.695,27.83,27.695,27.77,261731,0
+CGNG.US,D,20250605,000000,27.89,27.9416,27.76,27.8,190147,0
+CGNG.US,D,20250606,000000,27.85,27.9499,27.8092,27.93,202358,0
+CGNG.US,D,20250609,000000,27.97,28.085,27.94,28.011,231045,0
+CGNG.US,D,20250610,000000,28.12,28.1303,27.98,28.11,131706,0
+CGNG.US,D,20250611,000000,28.18,28.27,28.11,28.18,240334,0
+CGNG.US,D,20250612,000000,28.13,28.21,28.09,28.15,89558,0
+CGNG.US,D,20250613,000000,27.8,27.93,27.72,27.79,177930,0
+CGNG.US,D,20250616,000000,28.09,28.245,28.07,28.12,196322,0
+CGNG.US,D,20250617,000000,27.935,27.96,27.7023,27.75,192762,0
+CGNG.US,D,20250618,000000,27.7067,27.78,27.6,27.64,132303,0
+CGNG.US,D,20250620,000000,27.8,27.8,27.47,27.5,130146,0
+CGNG.US,D,20250623,000000,27.36,27.705,27.36,27.7,268262,0
+CGNG.US,D,20250624,000000,28.11,28.4,28.1,28.35,235005,0
+CGNG.US,D,20250625,000000,28.37,28.37,28.3013,28.36,167530,0
+CGNG.US,D,20250626,000000,28.52,28.64,28.47,28.62,146477,0
+CGNG.US,D,20250627,000000,28.58,28.74,28.54,28.67,159423,0
+CGNG.US,D,20250630,000000,28.61,28.83,28.61,28.81,182549,0
+CGNG.US,D,20250701,000000,28.79,28.8,28.596,28.71,2363767,0
+CGNG.US,D,20250702,000000,28.6,28.84,28.58,28.84,817051,0
+CGNG.US,D,20250703,000000,28.835,28.97,28.835,28.95,113059,0
+CGNG.US,D,20250707,000000,28.78,28.8199,28.57,28.67,174379,0
+CGNG.US,D,20250708,000000,28.82,28.8667,28.76,28.84,308676,0
+CGNG.US,D,20250709,000000,28.89,28.96,28.83,28.95,183392,0
+CGNG.US,D,20250710,000000,28.84,28.91,28.74,28.85,574022,0
+CGNG.US,D,20250711,000000,28.69,28.73,28.66,28.69,289167,0
+CGNG.US,D,20250714,000000,28.72,28.74,28.63,28.74,158223,0
+CGNG.US,D,20250715,000000,28.86,28.93,28.75,28.78,187474,0
+CGNG.US,D,20250716,000000,28.75,28.91,28.66,28.88,118191,0
+CGNG.US,D,20250717,000000,28.78,28.95,28.755,28.9,252649,0
+CGNG.US,D,20250718,000000,28.9899,28.99,28.77,28.77,239749,0
+CGNG.US,D,20250721,000000,28.82,28.97,28.82,28.88,269279,0
+CGNG.US,D,20250722,000000,28.95,28.95,28.685,28.84,217078,0
+CGNG.US,D,20250723,000000,29.0237,29.3,28.9899,29.21,294944,0
+CGNG.US,D,20250724,000000,29.14,29.21,29.1155,29.13,175791,0
+CGNG.US,D,20250725,000000,29.01,29.16,28.98,29.16,264905,0
+CGNG.US,D,20250728,000000,28.91,28.97,28.76,28.8,443925,0
+CGNG.US,D,20250729,000000,28.95,28.96,28.805,28.89,207341,0
+CGNG.US,D,20250730,000000,28.7376,28.79,28.56,28.63,209034,0
+CGNG.US,D,20250731,000000,28.69,28.77,28.52,28.575,182190,0
+CGNG.US,D,20250801,000000,28.37,28.4,28.2,28.33,262888,0
+CGNG.US,D,20250804,000000,28.66,28.736337,28.615,28.73,360364,0
+CGNG.US,D,20250805,000000,28.8,28.86,28.65,28.75,339094,0
+CGNG.US,D,20250806,000000,28.78,28.88,28.7,28.85,279090,0
+CGNG.US,D,20250807,000000,29.13,29.16,28.925,29.06,198442,0
+CGNG.US,D,20250808,000000,29.02,29.065,28.9746,29.05,195692,0
+CGNG.US,D,20250811,000000,29.0556,29.07,28.94,28.99,372675,0
+CGNG.US,D,20250812,000000,29.145,29.41,29.14,29.41,282106,0
+CGNG.US,D,20250813,000000,29.6,29.65,29.515,29.59,181599,0
+CGNG.US,D,20250814,000000,29.37,29.45,29.3,29.38,218009,0
+CGNG.US,D,20250815,000000,29.4785,29.55,29.415,29.5,1909220,0
+CGNG.US,D,20250818,000000,29.51,29.5265,29.44,29.51,379574,0
+CGNG.US,D,20250819,000000,29.42,29.46,29.22,29.26,196975,0
+CGNG.US,D,20250820,000000,29.21,29.26,29.01,29.2,313259,0
+CGNG.US,D,20250821,000000,29.15,29.235,29.11,29.18,253411,0
+CGNG.US,D,20250822,000000,29.2504,29.7,29.24,29.63,617344,0
+CGNG.US,D,20250825,000000,29.64,29.67,29.515,29.52,306920,0
+CGNG.US,D,20250826,000000,29.48,29.51,29.415,29.49,266212,0
+CGNG.US,D,20250827,000000,29.3,29.445,29.25,29.42,228453,0
+CGNG.US,D,20250828,000000,29.51,29.72,29.51,29.7,466737,0
+CGNG.US,D,20250829,000000,29.55,29.56,29.4,29.46,533217,0
+CGNG.US,D,20250902,000000,29.05,29.275,29.02,29.25,446154,0
+CGNG.US,D,20250903,000000,29.3381,29.4061,29.2935,29.38,268749,0
+CGNG.US,D,20250904,000000,29.31,29.48,29.24,29.48,457782,0
+CGNG.US,D,20250905,000000,29.8401,29.85,29.52,29.72,368554,0
+CGNG.US,D,20250908,000000,29.82,29.945,29.78,29.94,436212,0
+CGNG.US,D,20250909,000000,29.9562,30.04,29.93,29.96,211090,0
+CGNG.US,D,20250910,000000,30.17,30.2699,30.14,30.2,342591,0
+CGNG.US,D,20250911,000000,30.35,30.495,30.32,30.49,354524,0
+CGNG.US,D,20250912,000000,30.45,30.52,30.4235,30.48,943082,0
+CGNG.US,D,20250915,000000,30.61,30.73,30.595,30.73,326507,0
+CGNG.US,D,20250916,000000,30.86,30.8898,30.74,30.85,343515,0
+CGNG.US,D,20250917,000000,30.91,30.9884,30.67,30.85,229397,0
+CGNG.US,D,20250918,000000,30.825,31,30.8,30.96,211819,0
+CGNG.US,D,20250919,000000,30.9,30.98,30.87,30.97,305742,0
+CGNG.US,D,20250922,000000,30.8315,31.0629,30.8315,30.99,458740,0
+CGNG.US,D,20250923,000000,31.06,31.135,30.965,30.995,218825,0
+CGNG.US,D,20250924,000000,30.91,30.97,30.76,30.84,300204,0
+CGNG.US,D,20250925,000000,30.5475,30.6775,30.48,30.62,269794,0
+CGNG.US,D,20250926,000000,30.47,30.62,30.4397,30.62,550594,0
+CGNG.US,D,20250929,000000,30.87,30.9262,30.7835,30.82,499616,0
+CGNG.US,D,20250930,000000,30.79,30.92,30.745,30.9,485005,0
+CGNG.US,D,20251001,000000,31.03,31.14,30.97,31.1,470856,0
+CGNG.US,D,20251002,000000,31.34,31.36,31.065,31.23,327703,0
+CGNG.US,D,20251003,000000,31.3055,31.33,31.17,31.26,419254,0
+CGNG.US,D,20251006,000000,31.335,31.4354,31.335,31.38,431361,0
+CGNG.US,D,20251007,000000,31.4,31.46,31.1035,31.12,613327,0
+CGNG.US,D,20251008,000000,31.2252,31.42,31.2252,31.42,345562,0
+CGNG.US,D,20251009,000000,31.39,31.41,31.09,31.19,346019,0
+CGNG.US,D,20251010,000000,31.19,31.22,30.215,30.26,854760,0
+CGNG.US,D,20251013,000000,30.74,30.96,30.72,30.87,486109,0
+CGNG.US,D,20251014,000000,30.44,30.87,30.38,30.7,341498,0
+CGNG.US,D,20251015,000000,31.08,31.16,30.87,31.05,424686,0
+CGNG.US,D,20251016,000000,31.26,31.3522,31,31.15,246109,0
+CGNG.US,D,20251017,000000,31.05,31.25,31,31.21,373215,0
+CGNG.US,D,20251020,000000,31.45,31.6398,31.43,31.61,296364,0
+CGNG.US,D,20251021,000000,31.405,31.41,31.27,31.27,271605,0
+CGNG.US,D,20251022,000000,31.32,31.42,31.015,31.2,659900,0
+CGNG.US,D,20251023,000000,31.3,31.51,31.24,31.45,533590,0
+CGNG.US,D,20251024,000000,31.62,31.6499,31.55,31.57,311097,0
+CGNG.US,D,20251027,000000,31.91,31.985,31.845,31.98,450321,0
+CGNG.US,D,20251028,000000,31.9,32.065,31.9,32.03,383339,0
+CGNG.US,D,20251029,000000,32.23,32.34,32.06,32.21,746573,0
+CGNG.US,D,20251030,000000,31.869,32.01,31.8,31.83,370751,0
+CGNG.US,D,20251031,000000,31.9,31.9,31.655,31.81,249874,0
+CGNG.US,D,20251103,000000,32.02,32.055,31.88,32,297780,0
+CGNG.US,D,20251104,000000,31.49,31.7598,31.46,31.49,291340,0
+CGNG.US,D,20251105,000000,31.5533,31.86,31.54,31.76,493607,0
+CGNG.US,D,20251106,000000,31.73,31.76,31.4,31.47,367367,0
+CGNG.US,D,20251107,000000,31.24,31.44,31.02,31.44,390220,0
+CGNG.US,D,20251110,000000,31.89,32.03,31.77,32.02,729288,0
+CGNG.US,D,20251111,000000,32.0425,32.14,31.9401,32.11,256981,0
+CGNG.US,D,20251112,000000,32.11,32.22,32.055,32.15,505296,0
+CGNG.US,D,20251113,000000,32.13,32.18,31.635,31.71,545151,0
+CGNG.US,D,20251114,000000,31.36,31.78,31.28,31.64,649512,0
+CGNG.US,D,20251117,000000,31.5641,31.715,31.28,31.39,549286,0
+CGNG.US,D,20251118,000000,31.085,31.2699,30.9,31.14,876706,0
+CGNG.US,D,20251119,000000,31.0499,31.3,30.93,31.15,754152,0
+CGNG.US,D,20251120,000000,31.52,31.53,30.53,30.58,1007368,0
+CGNG.US,D,20251121,000000,30.5,30.835,30.27,30.68,757685,0
+CGNG.US,D,20251124,000000,30.72,31.105,30.72,31.08,603426,0
+CGNG.US,D,20251125,000000,31.08,31.335,30.855,31.32,600533,0
+CGNG.US,D,20251126,000000,31.525,31.67,31.45,31.6,597145,0
+CGNG.US,D,20251128,000000,31.65,31.79,31.625,31.79,206835,0
+CGNG.US,D,20251201,000000,31.66,31.785,31.64,31.69,517102,0
+CGNG.US,D,20251202,000000,31.725,31.79,31.6199,31.74,469255,0
+CGNG.US,D,20251203,000000,31.68,31.8065,31.625,31.8,544040,0
+CGNG.US,D,20251204,000000,31.815,31.92,31.735,31.84,263733,0
+CGNG.US,D,20251205,000000,32,32.125,31.775,31.81,560955,0
+CGNG.US,D,20251208,000000,31.8775,31.94,31.7,31.815,348466,0
+CGNG.US,D,20251209,000000,31.61,31.765,31.6,31.75,339973,0
+CGNG.US,D,20251210,000000,31.78,32.0816,31.72,32.03,389969,0
+CGNG.US,D,20251211,000000,31.887,32.09,31.8,32.08,312316,0
+CGNG.US,D,20251212,000000,32,32.04,31.55,31.65,457061,0
+CGNG.US,D,20251215,000000,31.86,31.91,31.62,31.63,463612,0
+CGNG.US,D,20251216,000000,31.415,31.48,31.26,31.39,352799,0
+CGNG.US,D,20251217,000000,31.47,31.48,31.04,31.06,279197,0
+CGNG.US,D,20251218,000000,31.42,31.5855,31.365,31.47,411324,0
+CGNG.US,D,20251219,000000,31.7107,31.85,31.62,31.79,500539,0
+CGNG.US,D,20251222,000000,31.85,31.96,31.83,31.96,441619,0
+CGNG.US,D,20251223,000000,32.03,32.19,31.945,32.19,376985,0
+CGNG.US,D,20251224,000000,32.16807,32.2398,32.1528,32.23,179677,0
+CGNG.US,D,20251226,000000,32.06,32.17,32.005,32.17,265139,0
+CGNG.US,D,20251229,000000,31.95,32.02,31.885,32.01,485541,0
+CGNG.US,D,20251230,000000,32.11,32.175,32.05,32.05,344876,0
+CGNG.US,D,20251231,000000,32.075,32.09,31.93,31.93,533541,0
+CGNG.US,D,20260102,000000,32.4726,32.6,32.415,32.58,1166406,0
+CGNG.US,D,20260105,000000,32.74,33.055,32.74,33.01,479462,0
+CGNG.US,D,20260106,000000,33.24,33.35,33.1989,33.23,836357,0
+CGNG.US,D,20260107,000000,33.094,33.1399,32.98,33.01,381408,0
+CGNG.US,D,20260108,000000,32.93,33.01,32.8652,32.98,454236,0
+CGNG.US,D,20260109,000000,33.0308,33.24,32.975,33.2,655297,0
+CGNG.US,D,20260112,000000,33.26,33.56,33.2,33.53,424207,0
+CGNG.US,D,20260113,000000,33.405,33.51,33.2394,33.33,1181885,0
+CGNG.US,D,20260114,000000,33.25,33.3,33.04,33.23,472125,0
+CGNG.US,D,20260115,000000,33.4625,33.5599,33.35,33.4,499710,0
+CGNG.US,D,20260116,000000,33.36,33.395,33.165,33.38,367647,0
+CGNG.US,D,20260120,000000,32.955,33.09,32.804256,32.84,488176,0
+CGNG.US,D,20260121,000000,33.1186,33.335,32.92,33.19,1370980,0
+CGNG.US,D,20260122,000000,33.445,33.49,33.31,33.39,950838,0
+CGNG.US,D,20260123,000000,33.3,33.57,33.25,33.57,361342,0
+CGNG.US,D,20260126,000000,33.5597,33.7499,33.51,33.67,511286,0
+CGNG.US,D,20260127,000000,34.0787,34.25,34.02,34.2,580224,0
+CGNG.US,D,20260128,000000,34.3162,34.37,34.089,34.225,482775,0
+CGNG.US,D,20260129,000000,34.3943,34.4155,33.66,34.22,556235,0
+CGNG.US,D,20260130,000000,34.06,34.13,33.52,33.67,502657,0
+CGNG.US,D,20260202,000000,33.47,34.03,33.47,33.94,873357,0
+CGNG.US,D,20260203,000000,34.1307,34.205,33.5,33.83,501277,0
+CGNG.US,D,20260204,000000,33.9,33.99,33.14,33.36,633170,0
+CGNG.US,D,20260205,000000,33.1646,33.435,32.98,33.09,545573,0
+CGNG.US,D,20260206,000000,33.5372,34.04,33.525,34.03,864316,0
+CGNG.US,D,20260209,000000,34.12,34.5201,34.1,34.46,617829,0
+CGNG.US,D,20260210,000000,34.589,34.589,34.36,34.44,421200,0
+CGNG.US,D,20260211,000000,34.7699,34.81,34.3937,34.74,653481,0
+CGNG.US,D,20260212,000000,34.88,34.9,34.22,34.29,553807,0
+CGNG.US,D,20260213,000000,34.2359,34.355,33.9425,34.25,608535,0
+CGNG.US,D,20260217,000000,34.049,34.3163,33.82,34.21,848757,0
+CGNG.US,D,20260218,000000,34.46,34.74,34.32,34.46,750661,0
diff --git a/daily/us/nyse stocks/1/cion.us.txt b/daily/us/nyse stocks/1/cion.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c6e46bc6e2680df51c45f5063d6dedb086542cea
--- /dev/null
+++ b/daily/us/nyse stocks/1/cion.us.txt	
@@ -0,0 +1,1097 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CION.US,D,20211006,000000,10.2668,10.8762,10.2668,10.3879,255541.35088547,0
+CION.US,D,20211007,000000,10.2228,10.5385,10.1181,10.2668,368268.93236144,0
+CION.US,D,20211008,000000,10.2668,10.6504,10.1824,10.3971,231707.99885193,0
+CION.US,D,20211011,000000,10.354,10.4412,10.3109,10.354,102415.52394347,0
+CION.US,D,20211012,000000,10.354,10.5889,10.3191,10.5889,159615.13293438,0
+CION.US,D,20211013,000000,10.4842,10.6145,10.354,10.4412,135265.25175888,0
+CION.US,D,20211014,000000,10.4412,10.5018,10.3356,10.3971,123943.02014495,0
+CION.US,D,20211015,000000,10.354,10.5274,10.354,10.4586,105126.75707682,0
+CION.US,D,20211018,000000,10.5366,10.5459,10.354,10.3714,101191.76397211,0
+CION.US,D,20211019,000000,10.3356,10.4586,10.3283,10.3971,90102.733278808,0
+CION.US,D,20211020,000000,10.3623,10.4842,10.354,10.3971,117033.08071627,0
+CION.US,D,20211021,000000,10.3109,10.4669,10.0493,10.2833,146043.71113265,0
+CION.US,D,20211022,000000,10.354,10.3971,10.2494,10.3623,123023.29314955,0
+CION.US,D,20211025,000000,10.3714,10.4586,10.288,10.4412,87967.964103476,0
+CION.US,D,20211026,000000,10.4412,10.5459,10.3283,10.3879,79742.727893466,0
+CION.US,D,20211027,000000,10.2228,10.7101,10.2228,10.6844,83971.946458788,0
+CION.US,D,20211028,000000,10.5981,11.0495,10.5706,10.9624,75218.194143604,0
+CION.US,D,20211029,000000,10.9193,11.0495,10.8239,10.9624,71569.798432009,0
+CION.US,D,20211101,000000,10.8762,11.0275,10.8578,11.0156,286099.38927989,0
+CION.US,D,20211102,000000,10.9193,11.0845,10.8523,10.989,126360.02781769,0
+CION.US,D,20211103,000000,10.9624,11.1368,10.9624,11.1194,202543.71736167,0
+CION.US,D,20211104,000000,11.0065,11.302,11.0065,11.2936,104937.14511332,0
+CION.US,D,20211105,000000,11.3543,11.4331,11.1808,11.224,60137.504701325,0
+CION.US,D,20211108,000000,11.267,11.3973,10.9624,10.9799,93589.849849029,0
+CION.US,D,20211109,000000,10.9624,10.989,10.8762,10.9101,104469.65354812,0
+CION.US,D,20211110,000000,10.9101,10.9624,10.555,10.6321,133775.59914904,0
+CION.US,D,20211111,000000,10.867,11.0065,10.7018,10.9542,67756.854407258,0
+CION.US,D,20211112,000000,10.8762,10.9285,10.6935,10.8486,71420.506253847,0
+CION.US,D,20211115,000000,10.789,11.0065,10.789,10.989,75391.460248186,0
+CION.US,D,20211116,000000,10.9019,11.301,10.8853,11.2065,72952.658096888,0
+CION.US,D,20211117,000000,11.3193,11.7461,11.3102,11.4928,114749.01936278,0
+CION.US,D,20211118,000000,11.4836,11.8507,11.3543,11.8232,106039.94572865,0
+CION.US,D,20211119,000000,11.8416,12.0067,11.7461,11.9544,62843.28921503,0
+CION.US,D,20211122,000000,12.0067,12.2509,11.8846,12.1463,50258.067568316,0
+CION.US,D,20211123,000000,11.8755,11.8755,11.7194,11.7626,129782.85067615,0
+CION.US,D,20211124,000000,11.7461,12.3894,11.7461,12.2682,87040.609040582,0
+CION.US,D,20211126,000000,12.3554,12.7463,12.0939,12.6849,29649.208638308,0
+CION.US,D,20211129,000000,12.7905,12.7986,12.4986,12.6766,109789.68576556,0
+CION.US,D,20211130,000000,12.4471,12.8097,12.4022,12.6326,123173.67505164,0
+CION.US,D,20211201,000000,12.5794,12.8895,12.5794,12.6234,100069.34832607,0
+CION.US,D,20211202,000000,12.5353,12.9776,12.5353,12.694,105316.36904033,0
+CION.US,D,20211203,000000,12.7124,12.7308,12.047,12.1361,82318.835259717,0
+CION.US,D,20211206,000000,12.2077,13.2703,12.2077,13.1015,545308.75090766,0
+CION.US,D,20211207,000000,13.0666,13.3685,12.5261,12.5261,263114.93218642,0
+CION.US,D,20211208,000000,12.6234,13.341,12.4728,13.1639,175541.44814495,0
+CION.US,D,20211209,000000,13.173,13.1914,12.8712,13.04,148331.04165794,0
+CION.US,D,20211210,000000,12.9335,13.129,12.0564,12.1986,232808.6200194,0
+CION.US,D,20211213,000000,12.047,12.1802,11.2588,11.5167,196285.43284205,0
+CION.US,D,20211214,000000,11.3836,11.5607,11.2956,11.4452,174742.68050558,0
+CION.US,D,20211215,000000,11.3827,11.5626,11.2294,11.2294,203782.73346803,0
+CION.US,D,20211216,000000,11.2477,11.3644,10.8871,10.8871,295463.38699485,0
+CION.US,D,20211217,000000,10.8422,11.0138,10.6624,10.8422,304979.94605977,0
+CION.US,D,20211220,000000,10.7798,11.1395,10.6266,10.9322,177541.09155318,0
+CION.US,D,20211221,000000,10.9322,11.4368,10.9322,11.2561,174622.81087348,0
+CION.US,D,20211222,000000,11.346,11.4002,11.1578,11.2836,92772.556902883,0
+CION.US,D,20211223,000000,11.4185,11.7965,11.2872,11.5984,75523.316843498,0
+CION.US,D,20211227,000000,11.6525,12.2453,11.6167,12.0838,151060.80009806,0
+CION.US,D,20211228,000000,12.0663,12.3545,12.0663,12.1379,82046.404277669,0
+CION.US,D,20211229,000000,12.1114,12.282,11.5626,11.715,126407.97567053,0
+CION.US,D,20211230,000000,11.6525,11.8681,11.4782,11.6341,150224.98184514,0
+CION.US,D,20211231,000000,11.5891,11.8773,11.5891,11.7608,66141.883545675,0
+CION.US,D,20220103,000000,11.8773,11.8773,11.5039,11.6791,111867.78929663,0
+CION.US,D,20220104,000000,11.6525,11.6965,11.3552,11.5534,107622.22487238,0
+CION.US,D,20220105,000000,11.4726,11.5442,11.2744,11.3736,112964.0515684,0
+CION.US,D,20220106,000000,11.2928,11.4185,11.2579,11.3377,84065.662716612,0
+CION.US,D,20220107,000000,11.3377,11.5626,11.2744,11.4726,79635.934948502,0
+CION.US,D,20220110,000000,11.3827,11.5175,11.2477,11.4093,94754.764728269,0
+CION.US,D,20220111,000000,11.3377,11.7241,11.3193,11.6341,102292.38513959,0
+CION.US,D,20220112,000000,11.6075,12.048,11.5534,11.769,144172.65514795,0
+CION.US,D,20220113,000000,11.7066,11.8589,11.5718,11.6341,56465.13506331,0
+CION.US,D,20220114,000000,11.5626,11.6699,11.3644,11.5084,76941.047674079,0
+CION.US,D,20220118,000000,11.4093,11.5984,11.3644,11.5442,88707.886650719,0
+CION.US,D,20220119,000000,11.4992,11.6075,11.301,11.301,88068.218704869,0
+CION.US,D,20220120,000000,11.4452,11.5488,11.2909,11.3377,89078.392786305,0
+CION.US,D,20220121,000000,11.301,11.4901,11.1937,11.2836,199563.32241805,0
+CION.US,D,20220124,000000,11.2561,11.3909,10.7303,11.2203,174875.62682482,0
+CION.US,D,20220125,000000,11.2477,11.2653,11.0221,11.1937,93115.819940265,0
+CION.US,D,20220126,000000,11.3827,11.3827,10.867,11.0312,106026.86904151,0
+CION.US,D,20220127,000000,11.0404,11.3332,10.7706,10.8871,88633.785423603,0
+CION.US,D,20220128,000000,10.9505,11.0679,10.834,10.9771,63965.70486107,0
+CION.US,D,20220131,000000,10.9056,11.3193,10.9056,11.2477,50152.364347281,0
+CION.US,D,20220201,000000,11.1845,11.346,11.0762,11.1754,85264.359037625,0
+CION.US,D,20220202,000000,11.1038,11.2836,10.9863,11.1754,105952.76781439,0
+CION.US,D,20220203,000000,11.0221,11.2028,11.0221,11.0312,64497.490138029,0
+CION.US,D,20220204,000000,11.0312,11.0854,10.8871,10.9771,85835.374376,0
+CION.US,D,20220207,000000,10.8871,11.2606,10.8871,11.2203,67237.05609351,0
+CION.US,D,20220208,000000,11.0946,11.301,11.0946,11.2561,43964.911882994,0
+CION.US,D,20220209,000000,11.3377,11.6075,11.3193,11.3193,50334.348243289,0
+CION.US,D,20220210,000000,11.2477,11.5084,11.1038,11.4543,99416.603693084,0
+CION.US,D,20220211,000000,11.3827,11.4726,11.1129,11.1578,58267.538440543,0
+CION.US,D,20220214,000000,11.1578,11.2477,11.0588,11.1487,48770.594406331,0
+CION.US,D,20220215,000000,11.1937,11.2836,10.9413,11.2653,65444.46023163,0
+CION.US,D,20220216,000000,11.1662,11.346,11.1578,11.301,35914.031501496,0
+CION.US,D,20220217,000000,11.1937,11.2249,11.1038,11.1395,39433.839789563,0
+CION.US,D,20220218,000000,11.0946,11.1937,11.0221,11.1754,52935.519259889,0
+CION.US,D,20220222,000000,11.0312,11.0854,10.7972,10.8064,85671.915786771,0
+CION.US,D,20220223,000000,10.7972,10.8596,10.5908,10.6266,64174.931855284,0
+CION.US,D,20220224,000000,10.4283,10.7798,10.3164,10.7614,61240.305316657,0
+CION.US,D,20220225,000000,10.834,11.0046,10.7165,10.8513,51234.460207978,0
+CION.US,D,20220228,000000,10.744,10.9633,10.744,10.8248,33179.914165657,0
+CION.US,D,20220301,000000,10.8064,10.8064,10.4017,10.6174,63893.78308181,0
+CION.US,D,20220302,000000,10.7614,11.1211,10.7155,10.9239,62430.283846245,0
+CION.US,D,20220303,000000,10.9239,11.2744,10.834,10.9863,54479.65806614,0
+CION.US,D,20220304,000000,10.9771,11.2836,10.9771,10.9863,63559.237835854,0
+CION.US,D,20220307,000000,11.0588,11.3193,10.744,10.9147,123042.90818026,0
+CION.US,D,20220308,000000,10.9056,11.5175,10.9056,11.2561,92040.262423137,0
+CION.US,D,20220309,000000,11.3552,11.6974,11.3552,11.4543,87216.054593022,0
+CION.US,D,20220310,000000,10.7972,11.6745,10.7972,11.3909,102023.22332932,0
+CION.US,D,20220311,000000,11.3909,12.0663,11.3377,12.0571,112303.6788679,0
+CION.US,D,20220314,000000,11.9406,12.6866,11.9406,12.5701,88573.850607552,0
+CION.US,D,20220315,000000,12.6693,13.1997,12.3812,12.6417,129691.31386618,0
+CION.US,D,20220316,000000,12.6059,13.3621,12.6059,12.9124,130334.25098381,0
+CION.US,D,20220317,000000,12.8225,13.1822,12.8225,13.029,107774.78622234,0
+CION.US,D,20220318,000000,13.0023,13.2813,12.9299,13.2446,545477.65811652,0
+CION.US,D,20220321,000000,13.1189,13.2629,12.8848,12.9391,108657.46260417,0
+CION.US,D,20220322,000000,12.8014,13.1668,12.728,12.8564,206766.39758342,0
+CION.US,D,20220323,000000,12.9207,13.4804,12.8014,13.3612,104533.94725988,0
+CION.US,D,20220324,000000,13.5263,13.7465,13.4254,13.7374,149603.83920606,0
+CION.US,D,20220325,000000,13.5631,13.6548,13.3979,13.5998,86499.01624827,0
+CION.US,D,20220328,000000,13.5814,13.8384,13.5814,13.7465,151240.60454622,0
+CION.US,D,20220329,000000,13.765,13.8475,13.5172,13.5998,132421.0723063,0
+CION.US,D,20220330,000000,13.5447,13.6548,13.453,13.5539,107861.96413659,0
+CION.US,D,20220331,000000,13.453,13.6365,13.4163,13.5814,163336.54014917,0
+CION.US,D,20220401,000000,13.5814,13.765,12.8472,12.9666,199086.0233375,0
+CION.US,D,20220404,000000,12.8014,13.5262,12.683,12.9482,176572.32698102,0
+CION.US,D,20220405,000000,12.6822,12.7017,11.7734,12.2875,641605.47499431,0
+CION.US,D,20220406,000000,11.9848,12.2921,11.0578,11.2506,689697.17139339,0
+CION.US,D,20220407,000000,11.2413,11.5351,11.0854,11.379,439231.75456545,0
+CION.US,D,20220408,000000,11.1497,11.4524,11.1497,11.2413,312934.93073559,0
+CION.US,D,20220411,000000,11.168,11.3699,10.9661,11.168,279323.48589437,0
+CION.US,D,20220412,000000,11.1129,11.2872,10.8652,11.0395,260315.43141488,0
+CION.US,D,20220413,000000,10.9936,11.2322,10.8697,11.0028,203095.11766933,0
+CION.US,D,20220414,000000,10.9661,11.1038,10.8284,10.8284,194107.07470959,0
+CION.US,D,20220418,000000,10.8192,10.8697,10.6081,10.755,225176.19362633,0
+CION.US,D,20220419,000000,10.7183,10.8836,10.5622,10.6541,230405.77875774,0
+CION.US,D,20220420,000000,10.5715,10.7183,10.5072,10.6725,229021.82936893,0
+CION.US,D,20220421,000000,10.7183,10.856,10.3329,10.3879,202084.9435879,0
+CION.US,D,20220422,000000,10.3237,10.443,10.1668,10.2961,192311.20967593,0
+CION.US,D,20220425,000000,10.1769,10.342,10.0943,10.342,212774.04559956,0
+CION.US,D,20220426,000000,10.2228,10.2228,9.87452,10.0026,243456.31252179,0
+CION.US,D,20220427,000000,10.0943,10.3054,9.9659,10.1585,278252.28727296,0
+CION.US,D,20220428,000000,10.1769,10.599,10.0576,10.5531,197540.79480733,0
+CION.US,D,20220429,000000,10.3971,10.6266,10.2124,10.2778,221499.46509261,0
+CION.US,D,20220502,000000,10.232,10.4156,10.0209,10.1494,236866.751928,0
+CION.US,D,20220503,000000,10.1126,10.4981,10.0605,10.4247,106702.49787699,0
+CION.US,D,20220504,000000,10.3329,10.6081,10.287,10.5531,168001.64828576,0
+CION.US,D,20220505,000000,10.5715,10.6081,10.1494,10.4339,175692.91977097,0
+CION.US,D,20220506,000000,10.4156,10.443,10.1677,10.2411,114573.57381033,0
+CION.US,D,20220509,000000,10.1035,10.1677,9.79089,9.86491,190263.61841484,0
+CION.US,D,20220510,000000,9.86491,10.2457,9.5988,9.80981,188129.93896344,0
+CION.US,D,20220511,000000,9.72725,10.0576,9.63549,9.65383,147405.86604289,0
+CION.US,D,20220512,000000,9.62627,9.82815,9.13075,9.45196,309338.84177255,0
+CION.US,D,20220513,000000,9.58958,9.73647,9.36017,9.50698,260132.35779495,0
+CION.US,D,20220516,000000,9.53454,10.03,9.41527,9.88325,153873.37755673,0
+CION.US,D,20220517,000000,9.93826,10.3237,9.93826,10.2595,171592.28862917,0
+CION.US,D,20220518,000000,10.3879,10.4503,10.0117,10.0668,148283.09380509,0
+CION.US,D,20220519,000000,9.9107,10.2045,9.86491,9.97502,191789.23191432,0
+CION.US,D,20220520,000000,9.93826,10.1952,9.68139,9.80981,112627.32687458,0
+CION.US,D,20220523,000000,9.84648,10.2778,9.84648,10.1218,184857.49800708,0
+CION.US,D,20220524,000000,10.0485,10.1081,9.80981,10.0209,141220.59302647,0
+CION.US,D,20220525,000000,9.92904,10.3879,9.92904,10.1126,156700.12142646,0
+CION.US,D,20220526,000000,10.1126,10.4889,10.1126,10.3054,148392.06619791,0
+CION.US,D,20220527,000000,10.3237,10.6174,10.3237,10.4889,124423.58839728,0
+CION.US,D,20220531,000000,10.6018,10.6018,10.1691,10.3383,183985.87522455,0
+CION.US,D,20220601,000000,10.3008,10.4136,10.0467,10.3102,177015.59388244,0
+CION.US,D,20220602,000000,10.2537,10.3469,10.0844,10.0844,119904.35930801,0
+CION.US,D,20220603,000000,9.95271,10.1738,9.8492,9.89625,131702.91849911,0
+CION.US,D,20220606,000000,9.8492,9.99976,9.56634,9.74578,308869.46250364,0
+CION.US,D,20220607,000000,9.73637,9.91507,9.48234,9.85861,267611.1798363,0
+CION.US,D,20220608,000000,9.95271,10.0065,9.47293,9.49174,221217.40393064,0
+CION.US,D,20220609,000000,9.47293,9.75519,9.32241,9.61404,182478.50006165,0
+CION.US,D,20220610,000000,9.46352,9.74578,9.39768,9.6987,233468.81348802,0
+CION.US,D,20220613,000000,9.48704,9.66577,8.78621,8.95554,378284.19505787,0
+CION.US,D,20220614,000000,8.8991,8.8991,8.51341,8.6357,292260.69695705,0
+CION.US,D,20220615,000000,8.62629,8.8897,8.27823,8.42875,120617.65178636,0
+CION.US,D,20220616,000000,8.24061,8.24061,7.77495,8.00543,277004.10433514,0
+CION.US,D,20220617,000000,8.11831,8.17475,7.72321,7.95839,251304.3145339,0
+CION.US,D,20220621,000000,8.00543,8.26873,7.87373,7.89254,174079.50770479,0
+CION.US,D,20220622,000000,7.77966,7.8916,7.46922,7.5727,179256.45907524,0
+CION.US,D,20220623,000000,7.54448,7.69499,7.38456,7.50686,186663.64534819,0
+CION.US,D,20220624,000000,7.54448,7.92076,7.53508,7.7044,204566.11722289,0
+CION.US,D,20220627,000000,7.85491,8.54219,7.85491,8.36289,182958.98918269,0
+CION.US,D,20220628,000000,8.48519,8.70155,8.14653,8.24061,140904.49777275,0
+CION.US,D,20220629,000000,8.2312,8.31586,8.05246,8.16534,109005.12267531,0
+CION.US,D,20220630,000000,8.07128,8.29705,7.94898,8.18416,93779.357895239,0
+CION.US,D,20220701,000000,8.11831,8.40052,8.11069,8.30645,121351.14181626,0
+CION.US,D,20220705,000000,8.16534,8.26883,7.91135,8.26883,221908.37279939,0
+CION.US,D,20220706,000000,7.93957,8.07315,7.47863,7.61033,1060680.7977153,0
+CION.US,D,20220707,000000,7.60092,8.35349,7.60092,8.29705,981524.46714081,0
+CION.US,D,20220708,000000,8.11831,8.3723,7.92547,7.99602,408946.20436573,0
+CION.US,D,20220711,000000,7.80788,7.81729,7.47863,7.67618,428577.16144132,0
+CION.US,D,20220712,000000,7.60092,7.78907,7.51626,7.65736,436039.62522378,0
+CION.US,D,20220713,000000,7.51626,7.76085,7.51626,7.65736,246667.3819101,0
+CION.US,D,20220714,000000,7.48803,7.78907,7.36575,7.77966,510446.34209743,0
+CION.US,D,20220715,000000,7.75144,7.97721,7.62349,7.7138,306135.35184147,0
+CION.US,D,20220718,000000,7.7138,7.91135,7.7138,7.84551,276989.22192873,0
+CION.US,D,20220719,000000,7.85491,8.24061,7.83638,8.07128,315695.17189783,0
+CION.US,D,20220720,000000,8.07128,8.12019,7.82198,7.88313,232987.26133796,0
+CION.US,D,20220721,000000,7.79847,8.11361,7.7044,8.08068,204304.61208179,0
+CION.US,D,20220722,000000,8.06187,8.16534,7.94898,8.11831,207156.71896617,0
+CION.US,D,20220725,000000,8.39111,8.80503,8.29705,8.504,318417.58924069,0
+CION.US,D,20220726,000000,8.55104,8.55104,8.16534,8.25001,248011.05060255,0
+CION.US,D,20220727,000000,8.40993,8.53222,8.22179,8.47578,219749.36084181,0
+CION.US,D,20220728,000000,8.41933,8.72037,8.41933,8.57926,191166.63631436,0
+CION.US,D,20220729,000000,8.48519,8.83325,8.41933,8.78621,320260.88157669,0
+CION.US,D,20220801,000000,8.80503,8.86147,8.5405,8.77681,259629.95788777,0
+CION.US,D,20220802,000000,8.68274,8.81443,8.56054,8.60748,226429.43525904,0
+CION.US,D,20220803,000000,8.71096,8.81443,8.56232,8.75799,221298.19413683,0
+CION.US,D,20220804,000000,8.6357,8.88028,8.56985,8.83325,251740.15643572,0
+CION.US,D,20220805,000000,8.84265,9.02139,8.75799,8.93673,240667.64607133,0
+CION.US,D,20220808,000000,9.02139,9.27538,8.92732,8.96495,326575.274008,0
+CION.US,D,20220809,000000,8.87087,8.99317,8.6404,8.81443,262222.68568911,0
+CION.US,D,20220810,000000,8.80503,9.04961,8.80503,8.97436,262790.34319052,0
+CION.US,D,20220811,000000,8.84265,9.38827,8.84265,9.23775,244102.29286351,0
+CION.US,D,20220812,000000,9.26597,9.90566,9.26597,9.6987,444033.60352065,0
+CION.US,D,20220815,000000,9.6987,9.7128,9.51996,9.567,237645.45454233,0
+CION.US,D,20220816,000000,9.48234,9.7645,9.48234,9.7645,263924.59516429,0
+CION.US,D,20220817,000000,9.73637,9.73637,9.52937,9.57641,255088.69787657,0
+CION.US,D,20220818,000000,9.57641,9.95271,9.53878,9.90566,241366.05614327,0
+CION.US,D,20220819,000000,9.65167,9.93389,9.64226,9.83979,251478.65129463,0
+CION.US,D,20220822,000000,9.68929,9.74103,9.57641,9.64226,248548.94329115,0
+CION.US,D,20220823,000000,9.58582,9.99782,9.58582,9.90566,217600.97917453,0
+CION.US,D,20220824,000000,9.82097,10.2067,9.82097,10.1408,215211.28991769,0
+CION.US,D,20220825,000000,10.2255,10.315,10.1079,10.2067,185385.88445553,0
+CION.US,D,20220826,000000,10.1126,10.12,9.90091,9.95271,186807.15426709,0
+CION.US,D,20220829,000000,9.92448,9.96212,9.81156,9.85861,198571.69652926,0
+CION.US,D,20220830,000000,9.79274,9.90091,9.567,9.61404,391498.70891538,0
+CION.US,D,20220831,000000,9.63344,9.67224,9.30359,9.3618,366773.74377889,0
+CION.US,D,20220901,000000,9.16777,9.17748,8.73121,8.99315,491272.92748795,0
+CION.US,D,20220902,000000,9.06106,9.42001,9.00285,9.17748,206504.27605933,0
+CION.US,D,20220906,000000,9.13867,9.52672,9.13867,9.18718,410059.47764013,0
+CION.US,D,20220907,000000,9.11927,9.50732,9.0825,9.48792,205671.40217654,0
+CION.US,D,20220908,000000,9.53643,9.67224,9.28419,9.58493,335780.11518032,0
+CION.US,D,20220909,000000,9.56553,9.83717,9.49762,9.81776,181283.0407078,0
+CION.US,D,20220912,000000,9.84687,9.99239,9.82747,9.85657,242519.88678283,0
+CION.US,D,20220913,000000,9.74986,9.79836,9.63344,9.66254,332405.32669982,0
+CION.US,D,20220914,000000,9.61404,10.0603,9.61404,9.92448,280998.04169689,0
+CION.US,D,20220915,000000,9.82747,10.1282,9.82747,10.0409,198871.31677463,0
+CION.US,D,20220916,000000,9.92448,9.92448,9.47822,9.62374,398515.72193056,0
+CION.US,D,20220919,000000,9.50732,9.79836,9.50732,9.71105,203915.97615874,0
+CION.US,D,20220920,000000,9.63344,9.65284,9.3327,9.3715,134586.44090826,0
+CION.US,D,20220921,000000,9.3812,9.43941,9.21628,9.31329,287586.81627458,0
+CION.US,D,20220922,000000,9.31329,9.39091,8.90584,8.91554,271549.8708929,0
+CION.US,D,20220923,000000,8.76032,8.78942,8.50808,8.67301,313489.40018617,0
+CION.US,D,20220926,000000,8.6051,8.8063,8.14913,8.23645,401913.18767024,0
+CION.US,D,20220927,000000,8.33346,8.62964,8.30435,8.37226,254533.68022823,0
+CION.US,D,20220928,000000,8.45958,8.75062,8.34316,8.6245,243715.59681257,0
+CION.US,D,20220929,000000,8.48868,8.50808,7.83869,7.97451,276983.13603667,0
+CION.US,D,20220930,000000,7.95511,8.35286,7.9357,8.24615,300712.82620455,0
+CION.US,D,20221003,000000,8.34316,8.49838,8.15883,8.20734,265879.52531219,0
+CION.US,D,20221004,000000,8.44017,8.89129,8.38197,8.80882,287625.9860859,0
+CION.US,D,20221005,000000,8.59539,8.74092,8.49838,8.55659,194801.77953547,0
+CION.US,D,20221006,000000,8.50808,8.6342,8.39167,8.48868,174006.732863,0
+CION.US,D,20221007,000000,8.35286,8.44987,8.09092,8.22674,286529.23136896,0
+CION.US,D,20221010,000000,8.19764,8.29465,8.11033,8.12003,145616.86593265,0
+CION.US,D,20221011,000000,8.08122,8.25585,7.95511,8.11033,188194.45083662,0
+CION.US,D,20221012,000000,8.10063,8.38682,8.07152,8.21704,207889.65043862,0
+CION.US,D,20221013,000000,8.14913,8.6536,8.04242,8.6439,194823.42601014,0
+CION.US,D,20221014,000000,8.6439,8.83793,8.35286,8.35286,263320.08737783,0
+CION.US,D,20221017,000000,8.51778,8.77002,8.44017,8.51778,166991.21349883,0
+CION.US,D,20221018,000000,8.67301,8.76032,8.51778,8.6536,230558.66334735,0
+CION.US,D,20221019,000000,8.53719,8.68377,8.39167,8.53719,186665.79741066,0
+CION.US,D,20221020,000000,8.39167,8.6895,8.38197,8.46928,222669.03872006,0
+CION.US,D,20221021,000000,8.39167,8.67301,8.39167,8.52749,171799.82323052,0
+CION.US,D,20221024,000000,8.52749,8.75062,8.39167,8.74092,213621.84308983,0
+CION.US,D,20221025,000000,8.68271,9.09501,8.68271,8.98345,195250.17079662,0
+CION.US,D,20221026,000000,9.09987,9.16777,8.92524,8.92524,230721.52729968,0
+CION.US,D,20221027,000000,8.93494,9.23083,8.93494,9.00285,199858.80833368,0
+CION.US,D,20221028,000000,8.99315,9.19203,8.99315,9.15807,164645.14795772,0
+CION.US,D,20221031,000000,9.06106,9.24539,8.97375,9.03196,317809.41806087,0
+CION.US,D,20221101,000000,9.06106,9.20066,8.94464,9.12897,231093.64050721,0
+CION.US,D,20221102,000000,9.02225,9.27449,8.98345,9.10957,231204.96523412,0
+CION.US,D,20221103,000000,8.97375,9.17748,8.80882,8.89614,643288.90364875,0
+CION.US,D,20221104,000000,9.06106,9.28419,9.02225,9.20658,269289.36046597,0
+CION.US,D,20221107,000000,9.12897,9.48792,9.12897,9.44911,324627.02679943,0
+CION.US,D,20221108,000000,9.44911,9.52672,9.19688,9.21628,195345.00297139,0
+CION.US,D,20221109,000000,9.16777,9.52672,9.10957,9.3424,211238.66930641,0
+CION.US,D,20221110,000000,9.70135,10.1379,9.66254,9.72075,401579.21348952,0
+CION.US,D,20221111,000000,9.89538,10.6424,9.84697,10.2543,726580.4150655,0
+CION.US,D,20221114,000000,10.2834,10.4095,10.1185,10.1476,317588.83017607,0
+CION.US,D,20221115,000000,10.3319,10.3319,10.0826,10.167,242185.91260211,0
+CION.US,D,20221116,000000,10.0894,10.167,9.91478,9.91478,156549.36642874,0
+CION.US,D,20221117,000000,9.71105,10.0506,9.67224,9.96329,149998.73087786,0
+CION.US,D,20221118,000000,9.94388,10.0409,9.81776,9.84687,219990.02978273,0
+CION.US,D,20221121,000000,9.79836,9.96329,9.76635,9.91478,173901.59284315,0
+CION.US,D,20221122,000000,9.95358,10.0506,9.85657,9.97299,212092.15887937,0
+CION.US,D,20221123,000000,10.0021,10.1573,9.87597,9.98269,205928.06751914,0
+CION.US,D,20221125,000000,10.1282,10.167,10.0466,10.1185,88405.233362926,0
+CION.US,D,20221128,000000,10.07,10.1573,9.97299,9.98269,203911.8530207,0
+CION.US,D,20221129,000000,9.98269,10.2155,9.97299,10.07,287872.34358341,0
+CION.US,D,20221130,000000,9.94,10.19,9.7901,10.1,348353,0
+CION.US,D,20221201,000000,10.12,10.35,10.0545,10.2,246746,0
+CION.US,D,20221202,000000,10.1,10.42,10.1,10.25,264689,0
+CION.US,D,20221205,000000,10.25,10.28,10.075,10.13,249456,0
+CION.US,D,20221206,000000,10.16,10.2,9.975,10.02,276490,0
+CION.US,D,20221207,000000,10,10.1,9.925,10.03,186897,0
+CION.US,D,20221208,000000,10.11,10.3,10.0917,10.17,211015,0
+CION.US,D,20221209,000000,10.09,10.32,10.0801,10.21,244248,0
+CION.US,D,20221212,000000,10.25,11.1,10.25,10.83,981169,0
+CION.US,D,20221213,000000,11,11.19,10.72,10.83,342951,0
+CION.US,D,20221214,000000,10.85,11.12,10.5807,10.79,308410,0
+CION.US,D,20221215,000000,10.71,10.71,10.38,10.46,246422,0
+CION.US,D,20221216,000000,10.53,10.53,10.11,10.4,2321407,0
+CION.US,D,20221219,000000,10.39,10.4,9.84,9.94,304840,0
+CION.US,D,20221220,000000,10.09,10.46,9.95,10.32,378105,0
+CION.US,D,20221221,000000,10.35,10.65,10.255,10.51,268384,0
+CION.US,D,20221222,000000,10.36,10.36,10.1012,10.3,235955,0
+CION.US,D,20221223,000000,10.3,10.4,10.21,10.29,154581,0
+CION.US,D,20221227,000000,10.29,10.47,10.11,10.28,259662,0
+CION.US,D,20221228,000000,10.3,10.3,9.99,10.04,282939,0
+CION.US,D,20221229,000000,9.82,9.94,9.715,9.75,244717,0
+CION.US,D,20221230,000000,9.63,9.77,9.565,9.75,283071,0
+CION.US,D,20230103,000000,9.8,10.06,9.8,9.97,155418,0
+CION.US,D,20230104,000000,9.97,10.23,9.97,10.05,106175,0
+CION.US,D,20230105,000000,10.05,10.11,9.91,9.96,121504,0
+CION.US,D,20230106,000000,9.99,10.31,9.87,10.26,156238,0
+CION.US,D,20230109,000000,10.29,10.49,10.245,10.35,176618,0
+CION.US,D,20230110,000000,10.25,10.755,10.24,10.61,335513,0
+CION.US,D,20230111,000000,10.65,10.8913,10.65,10.84,135981,0
+CION.US,D,20230112,000000,10.84,10.9369,10.7,10.77,166151,0
+CION.US,D,20230113,000000,10.63,10.795,10.6,10.7,149095,0
+CION.US,D,20230117,000000,10.67,10.85,10.65,10.7,130772,0
+CION.US,D,20230118,000000,10.77,10.82,10.52,10.62,147828,0
+CION.US,D,20230119,000000,10.56,10.56,10.39,10.4,134094,0
+CION.US,D,20230120,000000,10.4,10.65,10.3999,10.65,121269,0
+CION.US,D,20230123,000000,10.64,10.83,10.64,10.75,146888,0
+CION.US,D,20230124,000000,10.76,10.94,10.7,10.76,132933,0
+CION.US,D,20230125,000000,10.62,10.76,10.5,10.55,155660,0
+CION.US,D,20230126,000000,10.66,10.71,10.47,10.65,134619,0
+CION.US,D,20230127,000000,10.64,11.36,10.64,11.12,541659,0
+CION.US,D,20230130,000000,10.99,11.21,10.7484,10.78,192237,0
+CION.US,D,20230131,000000,10.83,11,10.64,10.67,168918,0
+CION.US,D,20230201,000000,10.71,11.14,10.6506,11.01,169399,0
+CION.US,D,20230202,000000,11.11,11.35,11.07,11.16,187223,0
+CION.US,D,20230203,000000,11.05,11.2,11.02,11.14,146488,0
+CION.US,D,20230206,000000,10.97,11.26,10.97,11.21,189578,0
+CION.US,D,20230207,000000,11.2,11.36,11.12,11.25,176312,0
+CION.US,D,20230208,000000,11.18,11.32,11.18,11.22,123453,0
+CION.US,D,20230209,000000,11.29,11.36,10.95,10.96,164095,0
+CION.US,D,20230210,000000,10.9,10.9569,10.76,10.91,115347,0
+CION.US,D,20230213,000000,10.93,11.16,10.85,11.09,80216,0
+CION.US,D,20230214,000000,11.01,11.21,10.95,10.98,126296,0
+CION.US,D,20230215,000000,10.85,11.06,10.79,10.95,89587,0
+CION.US,D,20230216,000000,10.82,11.13,10.8,11,121863,0
+CION.US,D,20230217,000000,10.97,11.15,10.94,11.02,116743,0
+CION.US,D,20230221,000000,10.91,11,10.7865,10.85,168460,0
+CION.US,D,20230222,000000,10.82,11.01,10.82,10.86,124881,0
+CION.US,D,20230223,000000,10.91,11.04,10.87,10.94,83386,0
+CION.US,D,20230224,000000,10.9,10.91,10.7844,10.86,94384,0
+CION.US,D,20230227,000000,10.91,11.0076,10.75,10.77,99273,0
+CION.US,D,20230228,000000,10.77,10.96,10.74,10.95,142255,0
+CION.US,D,20230301,000000,10.96,11.0499,10.73,10.73,94974,0
+CION.US,D,20230302,000000,10.66,10.79,10.6,10.75,114884,0
+CION.US,D,20230303,000000,10.74,10.84,10.71,10.8,136536,0
+CION.US,D,20230306,000000,10.81,10.8756,10.72,10.72,155176,0
+CION.US,D,20230307,000000,10.69,10.75,10.38,10.44,141105,0
+CION.US,D,20230308,000000,10.43,10.53,10.38,10.52,116548,0
+CION.US,D,20230309,000000,10.52,10.52,10.07,10.07,193960,0
+CION.US,D,20230310,000000,10.11,10.18,9.65,9.81,326011,0
+CION.US,D,20230313,000000,9.66,9.67,9.27,9.63,492909,0
+CION.US,D,20230314,000000,9.94,9.94,9.52,9.63,244027,0
+CION.US,D,20230315,000000,9.35,9.57,9.29,9.51,206670,0
+CION.US,D,20230316,000000,9.66,10.24,9.3,10.1,227773,0
+CION.US,D,20230317,000000,10.03,10.03,9.54,9.54,703828,0
+CION.US,D,20230320,000000,9.64,9.87,9.64,9.71,188903,0
+CION.US,D,20230321,000000,9.85,10.14,9.84,10.09,205518,0
+CION.US,D,20230322,000000,10.07,10.2,9.85,9.85,256482,0
+CION.US,D,20230323,000000,9.54,9.78,9.47,9.54,243079,0
+CION.US,D,20230324,000000,9.54,9.76,9.42,9.73,203851,0
+CION.US,D,20230327,000000,9.87,9.87,9.43,9.58,313987,0
+CION.US,D,20230328,000000,9.54,9.61,9.41,9.42,179405,0
+CION.US,D,20230329,000000,9.52,9.65,9.45,9.56,269815,0
+CION.US,D,20230330,000000,9.66,9.775,9.5,9.67,247374,0
+CION.US,D,20230331,000000,9.78,9.94,9.74,9.87,238664,0
+CION.US,D,20230403,000000,9.91,10.075,9.81,9.84,174310,0
+CION.US,D,20230404,000000,9.85,9.93,9.74,9.93,109656,0
+CION.US,D,20230405,000000,9.82,9.91,9.6,9.68,294775,0
+CION.US,D,20230406,000000,9.68,9.74,9.65,9.69,107490,0
+CION.US,D,20230410,000000,9.72,9.83,9.61,9.8,235365,0
+CION.US,D,20230411,000000,9.82,10.03,9.815,9.95,167787,0
+CION.US,D,20230412,000000,10.01,10.08,9.95,9.97,116697,0
+CION.US,D,20230413,000000,9.98,10.1574,9.94,10.06,111097,0
+CION.US,D,20230414,000000,10.11,10.25,10.0989,10.17,159556,0
+CION.US,D,20230417,000000,10.23,10.42,10.21,10.34,149427,0
+CION.US,D,20230418,000000,10.05,10.26,9.62,9.68,343444,0
+CION.US,D,20230419,000000,9.69,9.82,9.59,9.8,172550,0
+CION.US,D,20230420,000000,9.71,9.79,9.63,9.64,157986,0
+CION.US,D,20230421,000000,9.63,9.71,9.41,9.52,251178,0
+CION.US,D,20230424,000000,9.55,9.6499,9.44,9.47,188001,0
+CION.US,D,20230425,000000,9.4,9.48,9.205,9.28,147201,0
+CION.US,D,20230426,000000,9.32,9.48,9.12,9.19,172970,0
+CION.US,D,20230427,000000,9.17,9.35,9.13,9.32,155429,0
+CION.US,D,20230428,000000,9.35,9.505,9.35,9.48,141391,0
+CION.US,D,20230501,000000,9.48,9.56,9.31,9.36,170060,0
+CION.US,D,20230502,000000,9.29,9.32,9.04,9.25,232045,0
+CION.US,D,20230503,000000,9.27,9.38,9.24,9.25,152726,0
+CION.US,D,20230504,000000,9.19,9.19,8.99,9.13,189691,0
+CION.US,D,20230505,000000,9.25,9.4,9.23,9.35,139806,0
+CION.US,D,20230508,000000,9.34,9.4326,9.32,9.4,181242,0
+CION.US,D,20230509,000000,9.43,9.64,9.31,9.54,162698,0
+CION.US,D,20230510,000000,9.66,9.6615,9.23,9.6,344331,0
+CION.US,D,20230511,000000,9.53,9.6505,9.36,9.42,220094,0
+CION.US,D,20230512,000000,9.46,9.55,9.19,9.25,206272,0
+CION.US,D,20230515,000000,9.25,9.31,9.16,9.28,212568,0
+CION.US,D,20230516,000000,9.35,9.63,9.35,9.45,247754,0
+CION.US,D,20230517,000000,9.5,9.65,9.42,9.6,106759,0
+CION.US,D,20230518,000000,9.55,9.76,9.46,9.71,214075,0
+CION.US,D,20230519,000000,9.78,9.98,9.78,9.89,167150,0
+CION.US,D,20230522,000000,9.92,9.96,9.76,9.92,307348,0
+CION.US,D,20230523,000000,9.95,10.285,9.95,10.05,292006,0
+CION.US,D,20230524,000000,10.07,10.07,9.81,9.9,265730,0
+CION.US,D,20230525,000000,9.81,9.94,9.68,9.87,268161,0
+CION.US,D,20230526,000000,9.88,9.98,9.75,9.95,121145,0
+CION.US,D,20230530,000000,10.03,10.075,9.89,9.93,240550,0
+CION.US,D,20230531,000000,9.46,9.5592,9.3,9.46,263491,0
+CION.US,D,20230601,000000,9.55,9.59,9.3997,9.58,142797,0
+CION.US,D,20230602,000000,9.71,9.73,9.52,9.65,135894,0
+CION.US,D,20230605,000000,9.61,9.77,9.61,9.72,247352,0
+CION.US,D,20230606,000000,9.73,10.1,9.66,10.06,233684,0
+CION.US,D,20230607,000000,10.1,10.3,10.07,10.26,189589,0
+CION.US,D,20230608,000000,10.21,10.34,10.15,10.27,145968,0
+CION.US,D,20230609,000000,10.24,10.3267,10.14,10.15,128364,0
+CION.US,D,20230612,000000,10.23,10.5,10.23,10.41,284804,0
+CION.US,D,20230613,000000,10.43,10.76,10.42,10.68,273764,0
+CION.US,D,20230614,000000,10.65,10.711,10.42,10.5,193007,0
+CION.US,D,20230615,000000,10.54,10.7,10.46,10.57,231467,0
+CION.US,D,20230616,000000,10.57,10.78,10.52,10.52,666645,0
+CION.US,D,20230620,000000,10.5,10.8,10.4214,10.74,307252,0
+CION.US,D,20230621,000000,10.69,10.71,10.521,10.56,198621,0
+CION.US,D,20230622,000000,10.55,10.61,10.42,10.47,130610,0
+CION.US,D,20230623,000000,10.32,10.37,10.1,10.15,300003,0
+CION.US,D,20230626,000000,10.15,10.38,10.1101,10.3,132465,0
+CION.US,D,20230627,000000,10.34,10.38,10.21,10.33,149404,0
+CION.US,D,20230628,000000,10.28,10.37,10.25,10.35,179539,0
+CION.US,D,20230629,000000,10.34,10.49,10.34,10.44,99470,0
+CION.US,D,20230630,000000,10.52,10.55,10.355,10.38,133015,0
+CION.US,D,20230703,000000,10.33,10.58,10.33,10.53,61672,0
+CION.US,D,20230705,000000,10.47,10.57,10.37,10.51,136647,0
+CION.US,D,20230706,000000,10.44,10.48,10.3,10.48,152734,0
+CION.US,D,20230707,000000,10.39,10.6243,10.39,10.56,112832,0
+CION.US,D,20230710,000000,10.6,10.73,10.53,10.71,226798,0
+CION.US,D,20230711,000000,10.71,10.71,10.56,10.66,140534,0
+CION.US,D,20230712,000000,10.82,10.9299,10.75,10.78,169042,0
+CION.US,D,20230713,000000,10.76,10.89,10.72,10.76,175210,0
+CION.US,D,20230714,000000,10.77,10.77,10.58,10.66,117971,0
+CION.US,D,20230717,000000,10.63,10.81,10.59,10.77,182117,0
+CION.US,D,20230718,000000,10.74,10.98,10.74,10.82,187038,0
+CION.US,D,20230719,000000,10.89,11.1,10.77,11.01,238358,0
+CION.US,D,20230720,000000,10.99,11.05,10.87,10.88,140632,0
+CION.US,D,20230721,000000,10.98,10.98,10.81,10.82,151962,0
+CION.US,D,20230724,000000,10.78,11.155,10.78,11.15,256255,0
+CION.US,D,20230725,000000,11.07,11.23,10.93,10.96,154725,0
+CION.US,D,20230726,000000,11,11.135,11,11.07,172192,0
+CION.US,D,20230727,000000,11.21,11.25,11.06,11.1,171129,0
+CION.US,D,20230728,000000,11.25,11.25,11.055,11.11,124385,0
+CION.US,D,20230731,000000,11.19,11.23,11,11.1,140227,0
+CION.US,D,20230801,000000,11.08,11.09,10.66,11.01,169044,0
+CION.US,D,20230802,000000,11,11.03,10.78,10.85,151269,0
+CION.US,D,20230803,000000,10.82,10.98,10.77,10.91,160718,0
+CION.US,D,20230804,000000,10.92,11.11,10.92,10.97,169711,0
+CION.US,D,20230807,000000,10.97,11.04,10.87,10.99,176945,0
+CION.US,D,20230808,000000,10.95,11.1,10.8601,11.1,150964,0
+CION.US,D,20230809,000000,11.25,11.65,11.19,11.43,423189,0
+CION.US,D,20230810,000000,11.55,11.73,11.49,11.65,271989,0
+CION.US,D,20230811,000000,11.66,11.75,11.24,11.28,381646,0
+CION.US,D,20230814,000000,11.2,11.25,11.04,11.15,139095,0
+CION.US,D,20230815,000000,11.11,11.12,10.94,10.95,146090,0
+CION.US,D,20230816,000000,10.9,11.01,10.86,10.93,287862,0
+CION.US,D,20230817,000000,10.96,11.0217,10.81,10.87,160126,0
+CION.US,D,20230818,000000,10.75,10.97,10.75,10.82,186678,0
+CION.US,D,20230821,000000,10.82,11,10.8,10.84,176545,0
+CION.US,D,20230822,000000,10.88,10.8924,10.51,10.54,282081,0
+CION.US,D,20230823,000000,10.59,10.72,10.55,10.66,200391,0
+CION.US,D,20230824,000000,10.65,10.8,10.615,10.62,142811,0
+CION.US,D,20230825,000000,10.64,10.7,10.5,10.63,171735,0
+CION.US,D,20230828,000000,10.72,10.9,10.675,10.8,187980,0
+CION.US,D,20230829,000000,10.85,11.04,10.75,11.01,161969,0
+CION.US,D,20230830,000000,11.04,11.21,11.02,11.15,330337,0
+CION.US,D,20230831,000000,10.77,10.91,10.685,10.72,291127,0
+CION.US,D,20230901,000000,10.72,10.8199,10.6032,10.66,207777,0
+CION.US,D,20230905,000000,10.62,10.64,10.46,10.49,234779,0
+CION.US,D,20230906,000000,10.5,10.54,10.46,10.48,124917,0
+CION.US,D,20230907,000000,10.56,10.62,10.495,10.61,120940,0
+CION.US,D,20230908,000000,10.55,10.69,10.55,10.65,112558,0
+CION.US,D,20230911,000000,10.68,10.8199,10.67,10.76,110730,0
+CION.US,D,20230912,000000,10.7,10.9,10.7,10.75,134778,0
+CION.US,D,20230913,000000,10.8,11.1,10.75,10.89,230267,0
+CION.US,D,20230914,000000,10.98,11.055,10.835,10.86,125104,0
+CION.US,D,20230915,000000,10.98,10.98,10.71,10.79,312797,0
+CION.US,D,20230918,000000,10.82,11.25,10.7601,11.11,348235,0
+CION.US,D,20230919,000000,11.17,11.24,10.98,11.03,131962,0
+CION.US,D,20230920,000000,11,11,10.67,10.68,205286,0
+CION.US,D,20230921,000000,10.65,10.65,10.5,10.52,170836,0
+CION.US,D,20230922,000000,10.52,10.66,10.51,10.63,139501,0
+CION.US,D,20230925,000000,10.55,10.659,10.53,10.61,164320,0
+CION.US,D,20230926,000000,10.51,10.6,10.435,10.49,137812,0
+CION.US,D,20230927,000000,10.52,10.535,10.44,10.48,119532,0
+CION.US,D,20230928,000000,10.39,10.5701,10.39,10.54,188818,0
+CION.US,D,20230929,000000,10.63,10.6799,10.48,10.57,156768,0
+CION.US,D,20231002,000000,10.51,10.51,10.415,10.42,172561,0
+CION.US,D,20231003,000000,10.4,10.42,10.16,10.21,174657,0
+CION.US,D,20231004,000000,10.19,10.19,10,10.14,168727,0
+CION.US,D,20231005,000000,10.1,10.19,10.0701,10.19,159533,0
+CION.US,D,20231006,000000,10.07,10.25,10.0458,10.19,160911,0
+CION.US,D,20231009,000000,10.1,10.265,10.1,10.18,187009,0
+CION.US,D,20231010,000000,10.24,10.34,10.18,10.25,150176,0
+CION.US,D,20231011,000000,10.29,10.38,10.21,10.3,122911,0
+CION.US,D,20231012,000000,10.39,10.39,10.13,10.17,218341,0
+CION.US,D,20231013,000000,10.24,10.24,10.0111,10.04,179636,0
+CION.US,D,20231016,000000,10.07,10.22,10.07,10.16,172376,0
+CION.US,D,20231017,000000,10.1,10.35,10.1,10.33,118418,0
+CION.US,D,20231018,000000,10.21,10.23,10.04,10.11,154467,0
+CION.US,D,20231019,000000,10.11,10.14,9.88,9.9,202270,0
+CION.US,D,20231020,000000,9.87,9.975,9.8,9.93,176515,0
+CION.US,D,20231023,000000,9.87,9.94,9.73,9.77,139250,0
+CION.US,D,20231024,000000,9.83,9.9147,9.79,9.83,155419,0
+CION.US,D,20231025,000000,9.79,9.89,9.6501,9.73,121456,0
+CION.US,D,20231026,000000,9.75,9.855,9.72,9.78,114222,0
+CION.US,D,20231027,000000,9.78,9.85,9.65,9.7,161187,0
+CION.US,D,20231030,000000,9.77,9.891,9.77,9.87,137313,0
+CION.US,D,20231031,000000,9.84,10,9.81,9.88,229296,0
+CION.US,D,20231101,000000,9.91,10.0032,9.88,9.95,204412,0
+CION.US,D,20231102,000000,10.06,10.15,10.05,10.15,243898,0
+CION.US,D,20231103,000000,10.27,10.43,10.24,10.3,234522,0
+CION.US,D,20231106,000000,10.29,10.31,10.12,10.2,116219,0
+CION.US,D,20231107,000000,10.2,10.26,10.14,10.25,170184,0
+CION.US,D,20231108,000000,10.28,10.34,10.16,10.27,142207,0
+CION.US,D,20231109,000000,10.5,10.87,10.435,10.65,462781,0
+CION.US,D,20231110,000000,10.74,11.06,10.725,11.04,280989,0
+CION.US,D,20231113,000000,10.95,11.15,10.92,10.93,141146,0
+CION.US,D,20231114,000000,10.95,11.13,10.95,11.09,216145,0
+CION.US,D,20231115,000000,11.06,11.1954,11.06,11.18,251462,0
+CION.US,D,20231116,000000,11.17,11.2,10.99,11,178414,0
+CION.US,D,20231117,000000,11.02,11.13,10.95,11.06,187599,0
+CION.US,D,20231120,000000,11.03,11.12,10.91,11.07,233997,0
+CION.US,D,20231121,000000,11.01,11.06,10.97,11,161843,0
+CION.US,D,20231122,000000,11,11.04,10.9,10.96,169989,0
+CION.US,D,20231124,000000,10.96,11,10.915,10.95,94646,0
+CION.US,D,20231127,000000,10.95,11.0839,10.835,10.92,261964,0
+CION.US,D,20231128,000000,10.96,10.98,10.87,10.9,193850,0
+CION.US,D,20231129,000000,11,11.04,10.9,10.94,295375,0
+CION.US,D,20231130,000000,10.56,10.615,10.516,10.58,241237,0
+CION.US,D,20231201,000000,10.66,10.75,10.59,10.72,221593,0
+CION.US,D,20231204,000000,10.75,10.83,10.71,10.78,327502,0
+CION.US,D,20231205,000000,10.75,10.88,10.74,10.77,258709,0
+CION.US,D,20231206,000000,10.78,10.86,10.605,10.75,405598,0
+CION.US,D,20231207,000000,10.73,10.89,10.73,10.85,222412,0
+CION.US,D,20231208,000000,10.79,10.9957,10.79,10.96,371472,0
+CION.US,D,20231211,000000,10.86,10.89,10.72,10.72,355066,0
+CION.US,D,20231212,000000,10.74,10.81,10.66,10.66,394242,0
+CION.US,D,20231213,000000,10.64,11.17,10.64,11.17,597378,0
+CION.US,D,20231214,000000,11.18,11.36,11.16,11.25,393661,0
+CION.US,D,20231215,000000,11.4,11.45,11.205,11.28,1850773,0
+CION.US,D,20231218,000000,11.31,11.5,11.3009,11.46,402814,0
+CION.US,D,20231219,000000,11.48,11.75,11.44,11.65,577241,0
+CION.US,D,20231220,000000,11.62,11.68,11.49,11.5,294685,0
+CION.US,D,20231221,000000,11.39,11.43,11.29,11.43,279095,0
+CION.US,D,20231222,000000,11.44,11.57,11.41,11.5,292268,0
+CION.US,D,20231226,000000,11.53,11.58,11.44,11.5,216194,0
+CION.US,D,20231227,000000,11.46,11.54,11.43,11.44,186651,0
+CION.US,D,20231228,000000,11.42,11.5375,11.3925,11.44,217626,0
+CION.US,D,20231229,000000,11.48,11.48,11.295,11.31,206230,0
+CION.US,D,20240102,000000,11.19,11.255,11.05,11.15,280309,0
+CION.US,D,20240103,000000,11.13,11.151,10.88,10.93,285192,0
+CION.US,D,20240104,000000,10.94,11.15,10.94,11.04,279147,0
+CION.US,D,20240105,000000,11.06,11.165,11.055,11.16,262732,0
+CION.US,D,20240108,000000,11.2,11.36,11.18,11.34,291622,0
+CION.US,D,20240109,000000,11.35,11.36,11.2223,11.3,350244,0
+CION.US,D,20240110,000000,11.28,11.35,11.2,11.22,197836,0
+CION.US,D,20240111,000000,11.27,11.27,11.03,11.15,250298,0
+CION.US,D,20240112,000000,11.22,11.27,11.14,11.2,197524,0
+CION.US,D,20240116,000000,11.06,11.15,11.03,11.04,189709,0
+CION.US,D,20240117,000000,11.01,11.165,11.01,11.04,232107,0
+CION.US,D,20240118,000000,11.04,11.13,10.97,11.07,305198,0
+CION.US,D,20240119,000000,11.08,11.1299,10.97,11.06,332303,0
+CION.US,D,20240122,000000,11.11,11.26,11.11,11.25,269623,0
+CION.US,D,20240123,000000,11.27,11.34,11.18,11.21,253850,0
+CION.US,D,20240124,000000,11.32,11.32,11.1,11.11,260252,0
+CION.US,D,20240125,000000,11.19,11.19,11.03,11.16,214484,0
+CION.US,D,20240126,000000,11.21,11.27,11.195,11.26,263477,0
+CION.US,D,20240129,000000,11.29,11.355,11.25,11.34,243568,0
+CION.US,D,20240130,000000,11.34,11.44,11.31,11.43,208506,0
+CION.US,D,20240131,000000,11.42,11.44,11.1811,11.19,259353,0
+CION.US,D,20240201,000000,11.19,11.29,10.99,11.21,249587,0
+CION.US,D,20240202,000000,11.17,11.305,11.11,11.15,214801,0
+CION.US,D,20240205,000000,11.13,11.155,10.92,11.04,324152,0
+CION.US,D,20240206,000000,11,11,10.8515,10.95,262461,0
+CION.US,D,20240207,000000,10.93,11.05,10.84,10.98,258245,0
+CION.US,D,20240208,000000,10.95,11,10.82,10.98,237290,0
+CION.US,D,20240209,000000,11,11.065,10.9,11.06,232078,0
+CION.US,D,20240212,000000,11.06,11.245,11.06,11.23,218025,0
+CION.US,D,20240213,000000,11.14,11.14,10.82,10.86,344408,0
+CION.US,D,20240214,000000,10.94,11.02,10.87,10.93,180641,0
+CION.US,D,20240215,000000,11.02,11.23,10.97,11.22,326347,0
+CION.US,D,20240216,000000,11.17,11.225,11.1,11.14,160960,0
+CION.US,D,20240220,000000,11.12,11.15,11.05,11.11,156005,0
+CION.US,D,20240221,000000,11.06,11.11,11.035,11.08,133571,0
+CION.US,D,20240222,000000,11.1,11.245,11.095,11.16,255100,0
+CION.US,D,20240223,000000,11.14,11.225,11.07,11.07,172284,0
+CION.US,D,20240226,000000,11.05,11.15,10.98,11.04,328388,0
+CION.US,D,20240227,000000,11.06,11.06,10.65,10.83,811653,0
+CION.US,D,20240228,000000,10.76,10.79,10.67,10.74,437425,0
+CION.US,D,20240229,000000,10.72,10.827,10.69,10.78,222620,0
+CION.US,D,20240301,000000,10.8,10.8,10.655,10.76,322995,0
+CION.US,D,20240304,000000,10.78,10.87,10.67,10.8,445948,0
+CION.US,D,20240305,000000,10.75,10.91,10.75,10.85,294064,0
+CION.US,D,20240306,000000,10.94,10.9701,10.815,10.88,170657,0
+CION.US,D,20240307,000000,10.89,11.01,10.81,10.97,282495,0
+CION.US,D,20240308,000000,10.97,11.055,10.9401,10.98,314208,0
+CION.US,D,20240311,000000,10.98,11.095,10.925,11.05,232034,0
+CION.US,D,20240312,000000,11.05,11.07,10.9501,11.03,171624,0
+CION.US,D,20240313,000000,10.99,11.0492,10.96,10.96,199444,0
+CION.US,D,20240314,000000,11.03,11.38,10.87,10.92,1202848,0
+CION.US,D,20240315,000000,10.96,12,10.81,10.92,940630,0
+CION.US,D,20240318,000000,10.96,11.02,10.76,10.76,336964,0
+CION.US,D,20240319,000000,10.71,10.81,10.65,10.74,401129,0
+CION.US,D,20240320,000000,10.77,10.91,10.67,10.89,529469,0
+CION.US,D,20240321,000000,10.58,10.69,10.5301,10.65,413820,0
+CION.US,D,20240322,000000,10.66,10.7,10.52,10.55,277590,0
+CION.US,D,20240325,000000,10.54,10.69,10.54,10.63,261935,0
+CION.US,D,20240326,000000,10.64,10.81,10.635,10.74,406795,0
+CION.US,D,20240327,000000,10.78,11.105,10.74,11.09,554143,0
+CION.US,D,20240328,000000,11.06,11.3,10.965,11,366917,0
+CION.US,D,20240401,000000,11.04,11.11,10.93,11.09,508919,0
+CION.US,D,20240402,000000,11.04,11.1,10.96,11.07,206173,0
+CION.US,D,20240403,000000,11.02,11.14,11.02,11.11,202917,0
+CION.US,D,20240404,000000,11.18,11.26,11.01,11.02,345447,0
+CION.US,D,20240405,000000,11.02,11.13,11.02,11.1,225552,0
+CION.US,D,20240408,000000,11.17,11.22,11.1,11.13,152648,0
+CION.US,D,20240409,000000,11.15,11.19,10.98,11.02,195680,0
+CION.US,D,20240410,000000,10.86,10.95,10.8,10.86,230749,0
+CION.US,D,20240411,000000,10.95,11.12,10.86,11.12,255462,0
+CION.US,D,20240412,000000,11.05,11.18,11,11.02,178336,0
+CION.US,D,20240415,000000,11.04,11.18,10.79,10.84,255549,0
+CION.US,D,20240416,000000,10.76,10.859,10.68,10.81,194440,0
+CION.US,D,20240417,000000,10.88,11.075,10.85,11.03,286218,0
+CION.US,D,20240418,000000,11.02,11.14,11,11.09,200917,0
+CION.US,D,20240419,000000,11.06,11.255,11.06,11.21,204756,0
+CION.US,D,20240422,000000,11.22,11.36,11.21,11.29,290958,0
+CION.US,D,20240423,000000,11.27,11.38,11.27,11.36,160470,0
+CION.US,D,20240424,000000,11.35,11.46,11.31,11.44,418936,0
+CION.US,D,20240425,000000,11.38,11.41,11.34,11.35,126785,0
+CION.US,D,20240426,000000,11.35,11.5,11.35,11.44,203422,0
+CION.US,D,20240429,000000,11.49,11.595,11.44,11.45,230370,0
+CION.US,D,20240430,000000,11.45,11.49,11.32,11.43,194133,0
+CION.US,D,20240501,000000,11.49,11.56,11.39,11.39,152590,0
+CION.US,D,20240502,000000,11.45,11.53,11.3501,11.49,171370,0
+CION.US,D,20240503,000000,11.61,11.66,11.52,11.58,178205,0
+CION.US,D,20240506,000000,11.65,11.68,11.54,11.6,195986,0
+CION.US,D,20240507,000000,11.7,11.73,11.585,11.71,220209,0
+CION.US,D,20240508,000000,11.68,11.74,11.62,11.74,238074,0
+CION.US,D,20240509,000000,11.67,11.94,11.4,11.91,288710,0
+CION.US,D,20240510,000000,11.99,12.23,11.95,12.11,371014,0
+CION.US,D,20240513,000000,12.13,12.334,12.13,12.27,375248,0
+CION.US,D,20240514,000000,12.26,12.54,12.26,12.52,321745,0
+CION.US,D,20240515,000000,12.69,12.69,12.33,12.36,310929,0
+CION.US,D,20240516,000000,12.4,12.47,12.31,12.45,210306,0
+CION.US,D,20240517,000000,12.51,12.54,12.42,12.46,273344,0
+CION.US,D,20240520,000000,12.52,12.589,12.37,12.42,324934,0
+CION.US,D,20240521,000000,12.42,12.51,12.3301,12.48,247053,0
+CION.US,D,20240522,000000,12.48,12.55,12.36,12.55,277733,0
+CION.US,D,20240523,000000,12.54,12.54,12.2705,12.35,162846,0
+CION.US,D,20240524,000000,12.37,12.49,12.3635,12.49,129718,0
+CION.US,D,20240528,000000,12.5,12.56,12.38,12.42,137559,0
+CION.US,D,20240529,000000,12.39,12.5,12.31,12.41,187353,0
+CION.US,D,20240530,000000,12.43,12.5,12.4,12.46,184738,0
+CION.US,D,20240531,000000,12.46,12.53,12.46,12.51,279289,0
+CION.US,D,20240603,000000,12.2,12.2947,12.09,12.23,245709,0
+CION.US,D,20240604,000000,12.14,12.2,12,12.1,621796,0
+CION.US,D,20240605,000000,12.1,12.135,11.95,12.04,151700,0
+CION.US,D,20240606,000000,11.99,12.12,11.99,12.06,311173,0
+CION.US,D,20240607,000000,12.06,12.11,12.0301,12.08,242385,0
+CION.US,D,20240610,000000,12.08,12.27,12.06,12.24,198802,0
+CION.US,D,20240611,000000,12.11,12.16,11.9,11.93,156155,0
+CION.US,D,20240612,000000,12.05,12.13,12.02,12.11,145390,0
+CION.US,D,20240613,000000,12.14,12.14,11.96,12.05,175442,0
+CION.US,D,20240614,000000,12.04,12.19,12.01,12.17,298110,0
+CION.US,D,20240617,000000,12.15,12.33,12.07,12.3,232823,0
+CION.US,D,20240618,000000,12.3,12.38,12.29,12.36,158877,0
+CION.US,D,20240620,000000,12.39,12.5,12.38,12.44,231317,0
+CION.US,D,20240621,000000,12.4,12.457,12.1614,12.27,187110,0
+CION.US,D,20240624,000000,12.32,12.37,12.17,12.22,133138,0
+CION.US,D,20240625,000000,12.21,12.26,12.11,12.13,99306,0
+CION.US,D,20240626,000000,12.12,12.22,12.05,12.1,157396,0
+CION.US,D,20240627,000000,12.09,12.22,12.08,12.16,102310,0
+CION.US,D,20240628,000000,12.2,12.29,12.08,12.12,174573,0
+CION.US,D,20240701,000000,12.11,12.23,12.04,12.15,193338,0
+CION.US,D,20240702,000000,12.17,12.31,12.15,12.3,108355,0
+CION.US,D,20240703,000000,12.25,12.43,12.25,12.34,82884,0
+CION.US,D,20240705,000000,12.35,12.39,12.19,12.22,119429,0
+CION.US,D,20240708,000000,12.29,12.4,12.28,12.39,149262,0
+CION.US,D,20240709,000000,12.41,12.44,12.24,12.28,145193,0
+CION.US,D,20240710,000000,12.29,12.39,12.26,12.38,104838,0
+CION.US,D,20240711,000000,12.43,12.5,12.36,12.36,155775,0
+CION.US,D,20240712,000000,12.36,12.43,12.36,12.36,197015,0
+CION.US,D,20240715,000000,12.39,12.5,12.33,12.4,138435,0
+CION.US,D,20240716,000000,12.47,12.5,12.4,12.46,146748,0
+CION.US,D,20240717,000000,12.36,12.59,12.36,12.44,166951,0
+CION.US,D,20240718,000000,12.45,12.55,12.21,12.24,117958,0
+CION.US,D,20240719,000000,12.3,12.3,12.13,12.19,109134,0
+CION.US,D,20240722,000000,12.23,12.39,12.18,12.34,113413,0
+CION.US,D,20240723,000000,12.34,12.42,12.3201,12.36,116007,0
+CION.US,D,20240724,000000,12.36,12.43,12.2019,12.21,119123,0
+CION.US,D,20240725,000000,12.2,12.32,12.15,12.24,136283,0
+CION.US,D,20240726,000000,12.34,12.34,12.26,12.3,96867,0
+CION.US,D,20240729,000000,12.29,12.33,12.18,12.25,122314,0
+CION.US,D,20240730,000000,12.25,12.3,12.2,12.29,125529,0
+CION.US,D,20240731,000000,12.34,12.42,12.24,12.26,144486,0
+CION.US,D,20240801,000000,12.31,12.325,12.16,12.17,181161,0
+CION.US,D,20240802,000000,12.1,12.145,11.745,11.75,337499,0
+CION.US,D,20240805,000000,11.34,11.71,10.85,11.61,453526,0
+CION.US,D,20240806,000000,11.64,11.78,11.52,11.57,251945,0
+CION.US,D,20240807,000000,11.68,11.89,11.5306,11.61,207856,0
+CION.US,D,20240808,000000,11.9,12.04,11.76,11.96,205574,0
+CION.US,D,20240809,000000,11.99,12.08,11.8001,11.96,196563,0
+CION.US,D,20240812,000000,12.01,12.14,11.77,11.83,122068,0
+CION.US,D,20240813,000000,11.84,11.915,11.77,11.89,117487,0
+CION.US,D,20240814,000000,11.96,12.1,11.8776,12.06,124889,0
+CION.US,D,20240815,000000,12.13,12.22,12.0329,12.15,135323,0
+CION.US,D,20240816,000000,12.18,12.32,12.1511,12.24,123587,0
+CION.US,D,20240819,000000,12.26,12.32,12.16,12.27,134572,0
+CION.US,D,20240820,000000,12.28,12.28,12.13,12.16,141849,0
+CION.US,D,20240821,000000,12.16,12.2551,12.1,12.19,165865,0
+CION.US,D,20240822,000000,12.27,12.31,12.12,12.2,184060,0
+CION.US,D,20240823,000000,12.3,12.365,12.17,12.33,122758,0
+CION.US,D,20240826,000000,12.38,12.44,12.27,12.32,175158,0
+CION.US,D,20240827,000000,12.3,12.4,12.211,12.27,183597,0
+CION.US,D,20240828,000000,12.23,12.3,12.1,12.16,135028,0
+CION.US,D,20240829,000000,12.13,12.17,12.0971,12.15,150220,0
+CION.US,D,20240830,000000,12.21,12.33,12.2,12.3,194118,0
+CION.US,D,20240903,000000,11.9,11.98,11.8,11.85,215502,0
+CION.US,D,20240904,000000,11.8,11.9308,11.75,11.76,191867,0
+CION.US,D,20240905,000000,11.85,11.92,11.77,11.79,178225,0
+CION.US,D,20240906,000000,11.83,11.86,11.59,11.61,201758,0
+CION.US,D,20240909,000000,11.69,11.7666,11.61,11.63,161409,0
+CION.US,D,20240910,000000,11.65,11.67,11.5165,11.56,228152,0
+CION.US,D,20240911,000000,11.54,11.64,11.39,11.55,211703,0
+CION.US,D,20240912,000000,11.62,11.6612,11.51,11.62,172602,0
+CION.US,D,20240913,000000,11.68,11.76,11.68,11.74,106662,0
+CION.US,D,20240916,000000,11.8,12,11.77,11.99,290114,0
+CION.US,D,20240917,000000,12.04,12.07,11.83,11.83,196637,0
+CION.US,D,20240918,000000,11.85,12.309,11.85,12.01,464759,0
+CION.US,D,20240919,000000,12.22,12.255,12.035,12.06,122119,0
+CION.US,D,20240920,000000,12.02,12.08,11.96,12,269520,0
+CION.US,D,20240923,000000,11.97,12.005,11.91,11.94,111465,0
+CION.US,D,20240924,000000,12,12,11.94,11.97,93503,0
+CION.US,D,20240925,000000,11.96,12.0211,11.67,11.76,260145,0
+CION.US,D,20240926,000000,11.88,11.93,11.81,11.81,138525,0
+CION.US,D,20240927,000000,11.87,11.98,11.8322,11.88,135489,0
+CION.US,D,20240930,000000,11.89,11.94,11.8695,11.9,183895,0
+CION.US,D,20241001,000000,11.93,11.96,11.77,11.79,143594,0
+CION.US,D,20241002,000000,11.79,11.845,11.695,11.75,152346,0
+CION.US,D,20241003,000000,11.75,11.7812,11.66,11.73,107890,0
+CION.US,D,20241004,000000,11.85,11.93,11.79,11.87,176233,0
+CION.US,D,20241007,000000,11.79,11.846,11.745,11.77,115052,0
+CION.US,D,20241008,000000,11.8,11.88,11.69,11.7,117730,0
+CION.US,D,20241009,000000,11.68,11.77,11.68,11.73,111234,0
+CION.US,D,20241010,000000,11.7,11.78,11.65,11.78,158579,0
+CION.US,D,20241011,000000,11.75,11.88,11.6901,11.88,147350,0
+CION.US,D,20241014,000000,11.85,11.895,11.8298,11.87,119239,0
+CION.US,D,20241015,000000,11.89,12,11.88,11.93,223150,0
+CION.US,D,20241016,000000,11.93,12.13,11.93,12.08,173387,0
+CION.US,D,20241017,000000,12.1,12.16,12.02,12.05,201400,0
+CION.US,D,20241018,000000,11.99,12.14,11.99,12.08,160106,0
+CION.US,D,20241021,000000,12.08,12.155,12.02,12.05,115456,0
+CION.US,D,20241022,000000,12.01,12.12,11.98,12.02,142336,0
+CION.US,D,20241023,000000,12,12.09,11.85,11.94,141197,0
+CION.US,D,20241024,000000,11.93,12.06,11.93,12.02,119208,0
+CION.US,D,20241025,000000,12.07,12.1,11.87,11.9,166113,0
+CION.US,D,20241028,000000,11.95,11.995,11.905,11.97,114109,0
+CION.US,D,20241029,000000,11.97,11.97,11.74,11.78,229139,0
+CION.US,D,20241030,000000,11.73,11.85,11.73,11.77,183901,0
+CION.US,D,20241031,000000,11.73,11.8,11.59,11.71,182998,0
+CION.US,D,20241101,000000,11.78,11.82,11.61,11.65,154440,0
+CION.US,D,20241104,000000,11.62,11.6745,11.45,11.53,271526,0
+CION.US,D,20241105,000000,11.48,11.64,11.48,11.61,166851,0
+CION.US,D,20241106,000000,11.87,11.92,11.74,11.87,222103,0
+CION.US,D,20241107,000000,11.46,11.7346,11.3,11.44,426918,0
+CION.US,D,20241108,000000,11.42,11.7,11.26,11.51,223729,0
+CION.US,D,20241111,000000,11.545,11.63,11.51,11.54,243589,0
+CION.US,D,20241112,000000,11.51,11.5359,11.325,11.4,254730,0
+CION.US,D,20241113,000000,11.4,11.45,11.33,11.37,232750,0
+CION.US,D,20241114,000000,11.4253,11.52,11.375,11.43,163666,0
+CION.US,D,20241115,000000,11.49,11.49,11.31,11.34,215386,0
+CION.US,D,20241118,000000,11.36,11.54,11.32,11.5,219860,0
+CION.US,D,20241119,000000,11.45,11.51,11.36,11.48,159659,0
+CION.US,D,20241120,000000,11.4987,11.53,11.34,11.44,207586,0
+CION.US,D,20241121,000000,11.48,11.61,11.41,11.54,293802,0
+CION.US,D,20241122,000000,11.59,11.74,11.55,11.7,272352,0
+CION.US,D,20241125,000000,11.7574,11.9,11.7,11.85,246273,0
+CION.US,D,20241126,000000,11.76,11.82,11.705,11.76,224465,0
+CION.US,D,20241127,000000,11.78,11.87,11.71,11.73,364479,0
+CION.US,D,20241129,000000,11.7391,11.845,11.72,11.75,161950,0
+CION.US,D,20241202,000000,11.41,11.5201,11.36,11.37,268300,0
+CION.US,D,20241203,000000,11.4,11.45,11.33,11.36,237301,0
+CION.US,D,20241204,000000,11.36,11.52,11.35,11.5,184856,0
+CION.US,D,20241205,000000,11.49,11.54,11.38,11.43,269024,0
+CION.US,D,20241206,000000,11.45,11.52,11.4,11.47,197286,0
+CION.US,D,20241209,000000,11.54,11.708,11.51,11.65,216452,0
+CION.US,D,20241210,000000,11.61,11.66,11.51,11.57,226841,0
+CION.US,D,20241211,000000,11.62,11.65,11.535,11.57,190046,0
+CION.US,D,20241212,000000,11.65,11.685,11.595,11.6,132889,0
+CION.US,D,20241213,000000,11.655,11.94,11.605,11.87,414451,0
+CION.US,D,20241216,000000,11.88,12,11.77,11.8,454833,0
+CION.US,D,20241217,000000,11.76,11.89,11.73,11.75,488601,0
+CION.US,D,20241218,000000,11.78,11.92,11.45,11.48,292619,0
+CION.US,D,20241219,000000,11.56,11.69,11.52,11.59,369709,0
+CION.US,D,20241220,000000,11.69,11.8695,11.54,11.65,1569092,0
+CION.US,D,20241223,000000,11.7096,11.7096,11.32,11.49,448555,0
+CION.US,D,20241224,000000,11.49,11.575,11.45,11.52,105872,0
+CION.US,D,20241226,000000,11.55,11.57,11.47,11.51,182958,0
+CION.US,D,20241227,000000,11.49,11.55,11.37,11.39,264753,0
+CION.US,D,20241230,000000,11.2237,11.375,11.19,11.25,262810,0
+CION.US,D,20241231,000000,11.286,11.41,11.23,11.4,292134,0
+CION.US,D,20250102,000000,11.46,11.515,11.385,11.44,210933,0
+CION.US,D,20250103,000000,11.45,11.54,11.38,11.5,211033,0
+CION.US,D,20250106,000000,11.5158,11.5459,11.3,11.3,227734,0
+CION.US,D,20250107,000000,11.35,11.35,11.07,11.1,270484,0
+CION.US,D,20250108,000000,11.11,11.11,10.91,11.07,324080,0
+CION.US,D,20250110,000000,10.97,11.02,10.88,10.9,360372,0
+CION.US,D,20250113,000000,10.895,11.09,10.77,11.08,249777,0
+CION.US,D,20250114,000000,11.085,11.2648,11.05,11.22,235601,0
+CION.US,D,20250115,000000,11.35,11.37,11.1901,11.3,214802,0
+CION.US,D,20250116,000000,11.35,11.45,11.281,11.43,203559,0
+CION.US,D,20250117,000000,11.43,11.5,11.33,11.42,170623,0
+CION.US,D,20250121,000000,11.44,11.56,11.42,11.53,240591,0
+CION.US,D,20250122,000000,11.53,11.53,11.42,11.51,206339,0
+CION.US,D,20250123,000000,11.528,11.56,11.415,11.46,221419,0
+CION.US,D,20250124,000000,11.45,11.5,11.41,11.48,256358,0
+CION.US,D,20250127,000000,11.4387,11.48,11.345,11.44,247294,0
+CION.US,D,20250128,000000,11.43,11.525,11.4,11.5,224251,0
+CION.US,D,20250129,000000,11.4831,11.6,11.335,11.41,218121,0
+CION.US,D,20250130,000000,11.472,11.59,11.45,11.55,117201,0
+CION.US,D,20250131,000000,11.55,11.76,11.54,11.72,311851,0
+CION.US,D,20250203,000000,11.6,11.7501,11.49,11.7,224092,0
+CION.US,D,20250204,000000,11.64,11.72,11.45,11.56,255533,0
+CION.US,D,20250205,000000,11.5733,11.59,11.47,11.5,187694,0
+CION.US,D,20250206,000000,11.51,11.51,11.415,11.49,187683,0
+CION.US,D,20250207,000000,11.5,11.65,11.45,11.63,180873,0
+CION.US,D,20250210,000000,11.65,11.7,11.47,11.59,181085,0
+CION.US,D,20250211,000000,11.57,11.78,11.55,11.72,187382,0
+CION.US,D,20250212,000000,11.72,11.82,11.6792,11.8,140679,0
+CION.US,D,20250213,000000,11.81,11.98,11.7326,11.98,182852,0
+CION.US,D,20250214,000000,11.99,12.2,11.94,12.18,397495,0
+CION.US,D,20250218,000000,12.17,12.35,12.12,12.32,282139,0
+CION.US,D,20250219,000000,12.32,12.5,12.21,12.45,282528,0
+CION.US,D,20250220,000000,12.39,12.48,12.33,12.44,209866,0
+CION.US,D,20250221,000000,12.45,12.61,12.425,12.48,192109,0
+CION.US,D,20250224,000000,12.48,12.55,12.25,12.28,365256,0
+CION.US,D,20250225,000000,12.34,12.41,12.22,12.36,253620,0
+CION.US,D,20250226,000000,12.44,12.4505,12.195,12.31,362221,0
+CION.US,D,20250227,000000,12.28,12.3268,12.23,12.25,211480,0
+CION.US,D,20250228,000000,12.23,12.6,12.2,12.54,471497,0
+CION.US,D,20250303,000000,12.56,12.7098,12.48,12.49,362829,0
+CION.US,D,20250304,000000,12.39,12.42,12.2,12.23,267637,0
+CION.US,D,20250305,000000,12.16,12.2629,12,12.2,314125,0
+CION.US,D,20250306,000000,12.2,12.33,12.1,12.16,217901,0
+CION.US,D,20250307,000000,12.2,12.57,12.16,12.55,263364,0
+CION.US,D,20250310,000000,12.47,12.55,12.22,12.33,263302,0
+CION.US,D,20250311,000000,12.35,12.44,12.01,12.12,406007,0
+CION.US,D,20250312,000000,12.19,12.195,11.92,12.04,302609,0
+CION.US,D,20250313,000000,12.135,12.19,11.41,11.52,654951,0
+CION.US,D,20250314,000000,11.78,11.78,11.345,11.37,676407,0
+CION.US,D,20250317,000000,11.175,11.24,10.7546,10.98,882109,0
+CION.US,D,20250318,000000,10.95,10.99,10.678,10.84,637765,0
+CION.US,D,20250319,000000,10.82,10.99,10.78,10.91,357123,0
+CION.US,D,20250320,000000,10.88,11,10.79,10.94,355406,0
+CION.US,D,20250321,000000,10.9,10.96,10.82,10.84,515595,0
+CION.US,D,20250324,000000,11.05,11.05,10.68,10.82,486189,0
+CION.US,D,20250325,000000,10.8301,11.0189,10.79,10.99,415211,0
+CION.US,D,20250326,000000,10.99,11.07,10.8,10.83,465548,0
+CION.US,D,20250327,000000,10.885,10.885,10.72,10.84,376785,0
+CION.US,D,20250328,000000,10.48,10.51,10.32,10.45,424494,0
+CION.US,D,20250331,000000,10.35,10.47,10.14,10.35,537431,0
+CION.US,D,20250401,000000,10.38,10.56,10.331,10.48,266980,0
+CION.US,D,20250402,000000,10.4,10.52,10.37,10.47,270250,0
+CION.US,D,20250403,000000,10.26,10.34,10.19,10.2,354290,0
+CION.US,D,20250404,000000,10.01,10.01,9.41,9.48,806276,0
+CION.US,D,20250407,000000,9.0501,9.375,8.67,8.83,1090093,0
+CION.US,D,20250408,000000,9.21,9.34,8.57,8.68,950736,0
+CION.US,D,20250409,000000,8.6,9.41,8.51,9.34,696940,0
+CION.US,D,20250410,000000,9.2,9.38,8.85,8.94,667659,0
+CION.US,D,20250411,000000,9.05,9.05,8.535,8.82,705128,0
+CION.US,D,20250414,000000,8.995,9.22,8.93,9.06,599617,0
+CION.US,D,20250415,000000,9.1513,9.39,9.05,9.35,366471,0
+CION.US,D,20250416,000000,9.365,9.365,9.17,9.18,282970,0
+CION.US,D,20250417,000000,9.26,9.45,9.23,9.45,233080,0
+CION.US,D,20250421,000000,9.375,9.375,9.17,9.29,362331,0
+CION.US,D,20250422,000000,9.335,9.66,9.335,9.63,372955,0
+CION.US,D,20250423,000000,9.85,9.97,9.77,9.87,336522,0
+CION.US,D,20250424,000000,9.87,9.98,9.87,9.98,210958,0
+CION.US,D,20250425,000000,9.98,10.11,9.9,10.08,220677,0
+CION.US,D,20250428,000000,10.02,10.17,10.01,10.14,304293,0
+CION.US,D,20250429,000000,10.14,10.1521,9.98,10.1,193762,0
+CION.US,D,20250430,000000,9.99,10.078,9.78,9.92,302528,0
+CION.US,D,20250501,000000,9.94,9.99,9.745,9.78,212530,0
+CION.US,D,20250502,000000,9.87,9.96,9.775,9.94,363513,0
+CION.US,D,20250505,000000,9.875,9.9,9.77,9.79,200037,0
+CION.US,D,20250506,000000,9.77,9.8697,9.68,9.83,219106,0
+CION.US,D,20250507,000000,9.9,9.9,9.655,9.74,274732,0
+CION.US,D,20250508,000000,9.7,9.91,9.35,9.37,711219,0
+CION.US,D,20250509,000000,9.41,9.65,9.38,9.38,337273,0
+CION.US,D,20250512,000000,9.7,9.71,9.54,9.55,259739,0
+CION.US,D,20250513,000000,9.555,9.87,9.51,9.78,398594,0
+CION.US,D,20250514,000000,9.78,9.85,9.64,9.68,221610,0
+CION.US,D,20250515,000000,9.7,9.76,9.61,9.74,233144,0
+CION.US,D,20250516,000000,9.82,9.84,9.68,9.82,207319,0
+CION.US,D,20250519,000000,9.7903,9.94,9.71,9.94,252930,0
+CION.US,D,20250520,000000,9.94,10.04,9.82,9.95,317994,0
+CION.US,D,20250521,000000,9.88,9.88,9.535,9.56,360842,0
+CION.US,D,20250522,000000,9.56,9.69,9.43,9.54,338127,0
+CION.US,D,20250523,000000,9.52,9.61,9.44,9.58,171248,0
+CION.US,D,20250527,000000,9.7,9.725,9.61,9.7,275917,0
+CION.US,D,20250528,000000,9.7155,9.8,9.61,9.62,258882,0
+CION.US,D,20250529,000000,9.61,9.71,9.61,9.71,231313,0
+CION.US,D,20250530,000000,9.71,9.77,9.6,9.67,398474,0
+CION.US,D,20250602,000000,9.275,9.3,9.04,9.14,476565,0
+CION.US,D,20250603,000000,9.15,9.1799,9.07,9.12,233400,0
+CION.US,D,20250604,000000,9.155,9.17,8.99,9.01,221989,0
+CION.US,D,20250605,000000,9.035,9.08,8.92,9.02,376287,0
+CION.US,D,20250606,000000,9.04,9.15,9.04,9.1,223667,0
+CION.US,D,20250609,000000,9.15,9.425,9.12,9.2,370671,0
+CION.US,D,20250610,000000,9.255,9.255,9.11,9.15,225916,0
+CION.US,D,20250611,000000,9.175,9.1991,9.1,9.14,179420,0
+CION.US,D,20250612,000000,9.07,9.14,9.0301,9.08,189157,0
+CION.US,D,20250613,000000,9.07,9.23,9.03,9.06,349922,0
+CION.US,D,20250616,000000,9.16,9.26,9.07,9.2,715992,0
+CION.US,D,20250617,000000,9.1701,9.34,9.05,9.2,507771,0
+CION.US,D,20250618,000000,9.1431,9.27,9.11,9.23,474844,0
+CION.US,D,20250620,000000,9.25,9.4,9.23,9.25,707226,0
+CION.US,D,20250623,000000,9.22,9.305,9.14,9.29,654552,0
+CION.US,D,20250624,000000,9.4,9.51,9.3134,9.39,321681,0
+CION.US,D,20250625,000000,9.38,9.39,9.275,9.34,281115,0
+CION.US,D,20250626,000000,9.41,9.53,9.375,9.49,465702,0
+CION.US,D,20250627,000000,9.535,9.6,9.43,9.51,334277,0
+CION.US,D,20250630,000000,9.53,9.67,9.5,9.57,296263,0
+CION.US,D,20250701,000000,9.55,9.67,9.535,9.66,273282,0
+CION.US,D,20250702,000000,9.67,9.78,9.65,9.77,182379,0
+CION.US,D,20250703,000000,9.79,9.89,9.73,9.83,123203,0
+CION.US,D,20250707,000000,9.8,9.83,9.6,9.66,214469,0
+CION.US,D,20250708,000000,9.7,9.77,9.65,9.71,152553,0
+CION.US,D,20250709,000000,9.76,9.805,9.605,9.65,289130,0
+CION.US,D,20250710,000000,9.71,9.84,9.67,9.79,355491,0
+CION.US,D,20250711,000000,9.75,9.865,9.7,9.83,193720,0
+CION.US,D,20250714,000000,9.81,9.95,9.79,9.92,180232,0
+CION.US,D,20250715,000000,9.98,9.99,9.9,9.9,158196,0
+CION.US,D,20250716,000000,9.9,10.035,9.83,10.03,181938,0
+CION.US,D,20250717,000000,10,10.175,9.99,10.13,311043,0
+CION.US,D,20250718,000000,10.185,10.255,10.005,10.07,690812,0
+CION.US,D,20250721,000000,10.1,10.18,10.025,10.04,192605,0
+CION.US,D,20250722,000000,10.04,10.13,10.01,10.11,142391,0
+CION.US,D,20250723,000000,10.19,10.22,10.12,10.19,226701,0
+CION.US,D,20250724,000000,10.23,10.265,10.09,10.14,198474,0
+CION.US,D,20250725,000000,10.16,10.16,9.99,10.06,160053,0
+CION.US,D,20250728,000000,10,10.05,9.95,9.98,236874,0
+CION.US,D,20250729,000000,10,10.04,9.79,9.9,311945,0
+CION.US,D,20250730,000000,9.965,10.01,9.72,9.77,215187,0
+CION.US,D,20250731,000000,9.77,9.845,9.655,9.66,228329,0
+CION.US,D,20250801,000000,9.62,9.62,9.43,9.62,256313,0
+CION.US,D,20250804,000000,9.685,9.7767,9.61,9.66,210485,0
+CION.US,D,20250805,000000,9.73,9.8688,9.65,9.81,259997,0
+CION.US,D,20250806,000000,9.91,9.93,9.82,9.87,215483,0
+CION.US,D,20250807,000000,10.1,10.3602,10.0372,10.33,391141,0
+CION.US,D,20250808,000000,10.385,10.825,10.34,10.74,396231,0
+CION.US,D,20250811,000000,10.745,10.799,10.5504,10.78,319275,0
+CION.US,D,20250812,000000,10.8001,10.81,10.45,10.64,417806,0
+CION.US,D,20250813,000000,10.7,10.75,10.43,10.72,283125,0
+CION.US,D,20250814,000000,10.61,10.7057,10.565,10.62,200003,0
+CION.US,D,20250815,000000,10.69,10.69,10.45,10.45,312590,0
+CION.US,D,20250818,000000,10.49,10.55,10.4,10.52,186473,0
+CION.US,D,20250819,000000,10.49,10.67,10.49,10.57,231152,0
+CION.US,D,20250820,000000,10.59,10.65,10.54,10.56,175313,0
+CION.US,D,20250821,000000,10.52,10.63,10.5099,10.57,170674,0
+CION.US,D,20250822,000000,10.65,10.77,10.57,10.71,189676,0
+CION.US,D,20250825,000000,10.73,10.8,10.68,10.73,262593,0
+CION.US,D,20250826,000000,10.755,10.87,10.71,10.86,214585,0
+CION.US,D,20250827,000000,10.825,10.93,10.73,10.77,379037,0
+CION.US,D,20250828,000000,10.84,10.84,10.68,10.72,218344,0
+CION.US,D,20250829,000000,10.6824,10.86,10.6824,10.8,481166,0
+CION.US,D,20250902,000000,10.365,10.44,10.2301,10.31,621879,0
+CION.US,D,20250903,000000,10.2601,10.33,10.17,10.22,224217,0
+CION.US,D,20250904,000000,10.22,10.33,10.21,10.31,263196,0
+CION.US,D,20250905,000000,10.388,10.388,10.16,10.25,191058,0
+CION.US,D,20250908,000000,10.2495,10.2495,10.02,10.07,404977,0
+CION.US,D,20250909,000000,10.06,10.07,9.95,10.01,458200,0
+CION.US,D,20250910,000000,10,10.11,9.91,9.95,332741,0
+CION.US,D,20250911,000000,9.97,10,9.87,9.98,222414,0
+CION.US,D,20250912,000000,9.98,10.02,9.881,9.93,190279,0
+CION.US,D,20250915,000000,9.92,9.96,9.77,9.77,417968,0
+CION.US,D,20250916,000000,9.83,9.86,9.73,9.8,449399,0
+CION.US,D,20250917,000000,9.8,10.04,9.79,9.89,236745,0
+CION.US,D,20250918,000000,9.92,10.15,9.9,10.12,346271,0
+CION.US,D,20250919,000000,10.155,10.27,10.1,10.11,549561,0
+CION.US,D,20250922,000000,10.135,10.135,9.81,9.81,227427,0
+CION.US,D,20250923,000000,9.811,9.96,9.73,9.75,226842,0
+CION.US,D,20250924,000000,9.765,9.7999,9.61,9.68,234483,0
+CION.US,D,20250925,000000,9.6184,9.78,9.6,9.68,276459,0
+CION.US,D,20250926,000000,9.695,9.76,9.58,9.65,190714,0
+CION.US,D,20250929,000000,9.68,9.68,9.4343,9.5,223406,0
+CION.US,D,20250930,000000,9.5569,9.59,9.43,9.48,246396,0
+CION.US,D,20251001,000000,9.535,9.54,9.37,9.44,180121,0
+CION.US,D,20251002,000000,9.5,9.575,9.4,9.54,220689,0
+CION.US,D,20251003,000000,9.6,9.645,9.46,9.49,210287,0
+CION.US,D,20251006,000000,9.548,9.548,9.3402,9.35,210131,0
+CION.US,D,20251007,000000,9.38,9.394,9.205,9.32,462402,0
+CION.US,D,20251008,000000,9.32,9.4795,9.29,9.32,196950,0
+CION.US,D,20251009,000000,9.355,9.355,9.15,9.23,368985,0
+CION.US,D,20251010,000000,9.29,9.315,9.1,9.13,239822,0
+CION.US,D,20251013,000000,9.26,9.415,9.22,9.32,293829,0
+CION.US,D,20251014,000000,9.3,9.47,9.24,9.42,458049,0
+CION.US,D,20251015,000000,9.44,9.54,9.36,9.39,278254,0
+CION.US,D,20251016,000000,9.4,9.5,9.135,9.14,391528,0
+CION.US,D,20251017,000000,9.21,9.3,9.11,9.16,310730,0
+CION.US,D,20251020,000000,9.26,9.32,9.16,9.31,243291,0
+CION.US,D,20251021,000000,9.2807,9.52,9.24,9.45,225058,0
+CION.US,D,20251022,000000,9.45,9.47,9.3601,9.46,215605,0
+CION.US,D,20251023,000000,9.46,9.55,9.46,9.47,250206,0
+CION.US,D,20251024,000000,9.5,9.55,9.41,9.43,192753,0
+CION.US,D,20251027,000000,9.5378,9.55,9.44,9.51,287289,0
+CION.US,D,20251028,000000,9.46,9.58,9.45,9.53,243936,0
+CION.US,D,20251029,000000,9.48,9.5,9.28,9.32,231343,0
+CION.US,D,20251030,000000,9.24,9.34,9.03,9.13,376288,0
+CION.US,D,20251031,000000,9.12,9.23,9.06,9.15,199034,0
+CION.US,D,20251103,000000,9.15,9.24,8.94,9.18,262293,0
+CION.US,D,20251104,000000,9.06,9.199,9.02,9.06,200958,0
+CION.US,D,20251105,000000,9.0575,9.1633,9.02,9.12,212176,0
+CION.US,D,20251106,000000,9.67,10.15,9.65,9.76,562410,0
+CION.US,D,20251107,000000,9.7,9.74,9.56,9.62,318974,0
+CION.US,D,20251110,000000,9.56,9.635,9.49,9.61,262662,0
+CION.US,D,20251111,000000,9.66,9.7582,9.52,9.62,267194,0
+CION.US,D,20251112,000000,9.665,9.96,9.66,9.96,289367,0
+CION.US,D,20251113,000000,9.9599,10.15,9.9599,10.05,287161,0
+CION.US,D,20251114,000000,10.055,10.19,9.8509,10.16,479415,0
+CION.US,D,20251117,000000,10.188,10.26,9.94,9.97,408194,0
+CION.US,D,20251118,000000,9.92,10.0399,9.86,9.93,232490,0
+CION.US,D,20251119,000000,9.952,10.078,9.92,9.96,266024,0
+CION.US,D,20251120,000000,10.07,10.08,9.765,9.77,238311,0
+CION.US,D,20251121,000000,9.818,9.89,9.7002,9.81,339031,0
+CION.US,D,20251124,000000,9.802,9.97,9.7486,9.88,318214,0
+CION.US,D,20251125,000000,9.9115,9.955,9.775,9.94,245857,0
+CION.US,D,20251126,000000,9.97,10.14,9.97,10.06,410893,0
+CION.US,D,20251128,000000,10.1,10.16,10.0472,10.16,311379,0
+CION.US,D,20251201,000000,9.75,9.8,9.62,9.65,335624,0
+CION.US,D,20251202,000000,9.77,9.77,9.67,9.69,449327,0
+CION.US,D,20251203,000000,9.7999,9.94,9.685,9.86,336247,0
+CION.US,D,20251204,000000,9.86,9.99,9.86,9.92,289519,0
+CION.US,D,20251205,000000,9.98,10.0299,9.8607,9.94,279189,0
+CION.US,D,20251208,000000,9.99,10.09,9.92,10,388848,0
+CION.US,D,20251209,000000,10.0342,10.11,10,10.06,321746,0
+CION.US,D,20251210,000000,10.0672,10.2,10,10.15,313990,0
+CION.US,D,20251211,000000,10.25,10.25,10.031,10.05,404944,0
+CION.US,D,20251212,000000,10.06,10.4,10.05,10.2,560417,0
+CION.US,D,20251215,000000,10.22,10.22,9.8945,9.96,609227,0
+CION.US,D,20251216,000000,10.0286,10.0799,9.91,10.03,316959,0
+CION.US,D,20251217,000000,10.08,10.17,10.01,10.02,473483,0
+CION.US,D,20251218,000000,10.02,10.05,9.84,9.95,428114,0
+CION.US,D,20251219,000000,9.9,9.905,9.65,9.68,683528,0
+CION.US,D,20251222,000000,9.66,9.69,9.52,9.55,528212,0
+CION.US,D,20251223,000000,9.55,9.605,9.45,9.45,375352,0
+CION.US,D,20251224,000000,9.44,9.55,9.43,9.52,275903,0
+CION.US,D,20251226,000000,9.535,9.6,9.5,9.59,589833,0
+CION.US,D,20251229,000000,9.65,9.66,9.55,9.6,494506,0
+CION.US,D,20251230,000000,9.6,9.77,9.57,9.73,628349,0
+CION.US,D,20251231,000000,9.77,9.81,9.63,9.67,328894,0
+CION.US,D,20260102,000000,9.72,9.825,9.64,9.73,231602,0
+CION.US,D,20260105,000000,9.79,9.932,9.73,9.86,363069,0
+CION.US,D,20260106,000000,9.905,9.905,9.595,9.71,491602,0
+CION.US,D,20260107,000000,9.78,9.79,9.3601,9.4,562773,0
+CION.US,D,20260108,000000,9.35,9.72,9.35,9.66,415642,0
+CION.US,D,20260109,000000,9.7,9.7399,9.6102,9.62,362684,0
+CION.US,D,20260112,000000,9.65,9.6901,9.53,9.6,344246,0
+CION.US,D,20260113,000000,9.708,9.708,9.395,9.41,587016,0
+CION.US,D,20260114,000000,9.41,9.61,9.3,9.57,369112,0
+CION.US,D,20260115,000000,9.58,9.735,9.5,9.65,321825,0
+CION.US,D,20260116,000000,9.55,9.56,9.425,9.45,465422,0
+CION.US,D,20260120,000000,9.3,9.32,9.168,9.22,543213,0
+CION.US,D,20260121,000000,9.24,9.36,9.23,9.33,324715,0
+CION.US,D,20260122,000000,9.32,9.435,9.3,9.38,327394,0
+CION.US,D,20260123,000000,9.35,9.42,9.3,9.38,360164,0
+CION.US,D,20260126,000000,9.4,9.4,9.19,9.31,425631,0
+CION.US,D,20260127,000000,9.3484,9.45,9.2992,9.34,388850,0
+CION.US,D,20260128,000000,9.37,9.4,9.22,9.22,302236,0
+CION.US,D,20260129,000000,9.3,9.37,9.23,9.33,242849,0
+CION.US,D,20260130,000000,9.32,9.36,9.18,9.3,294887,0
+CION.US,D,20260202,000000,9.2999,9.2999,9.04,9.14,429071,0
+CION.US,D,20260203,000000,9.2,9.2,8.81,8.9,596592,0
+CION.US,D,20260204,000000,8.95,9.0276,8.89,8.98,346726,0
+CION.US,D,20260205,000000,8.97,8.97,8.7,8.78,544148,0
+CION.US,D,20260206,000000,8.83,8.985,8.81,8.83,555359,0
+CION.US,D,20260209,000000,8.79,8.83,8.58,8.78,479018,0
+CION.US,D,20260210,000000,8.845,8.94,8.76,8.86,347938,0
+CION.US,D,20260211,000000,8.9,8.93,8.76,8.84,390651,0
+CION.US,D,20260212,000000,8.83,8.94,8.63,8.66,457554,0
+CION.US,D,20260213,000000,8.61,8.75,8.47,8.64,638872,0
+CION.US,D,20260217,000000,8.64,8.73,8.56,8.61,343563,0
+CION.US,D,20260218,000000,8.63,8.74,8.605,8.63,519426,0
diff --git a/daily/us/nyse stocks/1/clvt.us.txt b/daily/us/nyse stocks/1/clvt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0d9642100948ff986fe075cd9ad55cdd876611fa
--- /dev/null
+++ b/daily/us/nyse stocks/1/clvt.us.txt	
@@ -0,0 +1,1829 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLVT.US,D,20181030,000000,9.6,9.6,9.6,9.6,20101,0
+CLVT.US,D,20181102,000000,9.54,9.61,9.54,9.61,1000109,0
+CLVT.US,D,20181105,000000,9.6,9.6,9.54,9.6,251200,0
+CLVT.US,D,20181106,000000,9.62,9.62,9.55,9.6,107307,0
+CLVT.US,D,20181108,000000,9.55,9.58,9.53,9.56,131007,0
+CLVT.US,D,20181109,000000,9.5999,9.5999,9.5999,9.5999,400,0
+CLVT.US,D,20181113,000000,9.5833,9.5833,9.5833,9.5833,2000,0
+CLVT.US,D,20181114,000000,9.54,9.59,9.54,9.58,6910,0
+CLVT.US,D,20181116,000000,9.56,9.56,9.56,9.56,109,0
+CLVT.US,D,20181119,000000,9.55,9.56,9.55,9.5545,210625,0
+CLVT.US,D,20181120,000000,9.5561,9.56,9.5561,9.5566,1715,0
+CLVT.US,D,20181121,000000,9.63,9.63,9.58,9.58,2005,0
+CLVT.US,D,20181123,000000,9.55,9.57,9.55,9.55,530102,0
+CLVT.US,D,20181126,000000,9.58,9.58,9.5,9.5599,90010,0
+CLVT.US,D,20181127,000000,9.55,9.55,9.55,9.55,36756,0
+CLVT.US,D,20181128,000000,9.56,9.56,9.5483,9.56,37140,0
+CLVT.US,D,20181129,000000,9.55,9.6,9.55,9.55,377085,0
+CLVT.US,D,20181130,000000,9.57,9.57,9.57,9.57,205,0
+CLVT.US,D,20181204,000000,9.52,9.6,9.52,9.57,52710,0
+CLVT.US,D,20181206,000000,9.6,9.6,9.56,9.56,392124,0
+CLVT.US,D,20181207,000000,9.57,9.57,9.57,9.57,1000,0
+CLVT.US,D,20181210,000000,9.56,9.56,9.54,9.54,510989,0
+CLVT.US,D,20181211,000000,9.6,9.6,9.54,9.55,1546403,0
+CLVT.US,D,20181212,000000,9.56,9.58,9.55,9.56,95005,0
+CLVT.US,D,20181213,000000,9.56,9.5669,9.56,9.56,35961,0
+CLVT.US,D,20181214,000000,9.56,9.56,9.56,9.56,138628,0
+CLVT.US,D,20181217,000000,9.53,9.56,9.52,9.55,904225,0
+CLVT.US,D,20181218,000000,9.54,9.55,9.54,9.54,666900,0
+CLVT.US,D,20181219,000000,9.54,9.56,9.54,9.54,111175,0
+CLVT.US,D,20181220,000000,9.55,9.57,9.54,9.57,4130,0
+CLVT.US,D,20181221,000000,9.56,9.57,9.54,9.54,74691,0
+CLVT.US,D,20181224,000000,9.57,9.57,9.54,9.54,6240,0
+CLVT.US,D,20181226,000000,9.54,9.54,9.54,9.54,1309,0
+CLVT.US,D,20181227,000000,9.53,9.57,9.53,9.57,6439,0
+CLVT.US,D,20181228,000000,9.56,9.57,9.55,9.55,39094,0
+CLVT.US,D,20181231,000000,9.57,9.57,9.54,9.55,4529,0
+CLVT.US,D,20190102,000000,9.53,9.58,9.53,9.58,229837,0
+CLVT.US,D,20190103,000000,9.58,9.6,9.56,9.58,354115,0
+CLVT.US,D,20190104,000000,9.55,9.6,9.55,9.6,38058,0
+CLVT.US,D,20190107,000000,9.61,9.61,9.56,9.58,244742,0
+CLVT.US,D,20190108,000000,9.6,9.6,9.575,9.59,289260,0
+CLVT.US,D,20190109,000000,9.6,9.6,9.57,9.59,2098315,0
+CLVT.US,D,20190110,000000,9.6,9.6,9.6,9.6,1150,0
+CLVT.US,D,20190111,000000,9.6,9.6,9.57,9.59,58656,0
+CLVT.US,D,20190114,000000,10,10,9.89,9.9,5603563,0
+CLVT.US,D,20190115,000000,9.93,9.95,9.91,9.93,1396427,0
+CLVT.US,D,20190116,000000,9.91,10.1,9.91,10.05,8078520,0
+CLVT.US,D,20190117,000000,10.06,10.29,10.06,10.24,4140076,0
+CLVT.US,D,20190118,000000,10.25,10.51,10.22,10.44,8333943,0
+CLVT.US,D,20190122,000000,10.44,10.45,10.31,10.44,2775537,0
+CLVT.US,D,20190123,000000,10.51,10.51,10.35,10.4,692629,0
+CLVT.US,D,20190124,000000,10.39,10.44,10.3,10.4,475661,0
+CLVT.US,D,20190125,000000,10.4,10.4,10.3652,10.3995,473956,0
+CLVT.US,D,20190128,000000,10.35,10.39,10.35,10.37,623529,0
+CLVT.US,D,20190129,000000,10.38,10.4,10.34,10.37,869067,0
+CLVT.US,D,20190130,000000,10.4,10.45,10.3521,10.44,3954203,0
+CLVT.US,D,20190131,000000,10.46,10.64,10.4499,10.58,5567582,0
+CLVT.US,D,20190201,000000,10.51,10.78,10.5,10.74,2717392,0
+CLVT.US,D,20190204,000000,10.8,10.95,10.72,10.92,3633749,0
+CLVT.US,D,20190205,000000,11,11.09,10.86,11.05,4266085,0
+CLVT.US,D,20190206,000000,11,11.34,11,11.29,2283307,0
+CLVT.US,D,20190207,000000,11.49,11.49,11,11.07,248678,0
+CLVT.US,D,20190208,000000,11.09,11.15,10.96,11.08,169199,0
+CLVT.US,D,20190211,000000,11.14,11.19,11.01,11.05,223317,0
+CLVT.US,D,20190212,000000,11.012,11.25,11.012,11.24,1033593,0
+CLVT.US,D,20190213,000000,11.47,11.47,11.2,11.39,1574167,0
+CLVT.US,D,20190214,000000,11.4,11.59,11.35,11.51,1360625,0
+CLVT.US,D,20190215,000000,11.75,11.75,11.47,11.54,815951,0
+CLVT.US,D,20190219,000000,11.58,11.6356,11.47,11.53,91919,0
+CLVT.US,D,20190220,000000,11.43,11.53,11.23,11.25,285803,0
+CLVT.US,D,20190221,000000,11.13,11.315,10.95,11,633283,0
+CLVT.US,D,20190222,000000,10.96,11.2,10.96,11.15,832963,0
+CLVT.US,D,20190225,000000,11.13,11.145,11.02,11.1,121067,0
+CLVT.US,D,20190226,000000,11.03,11.15,11,11.15,1219454,0
+CLVT.US,D,20190227,000000,11.1,11.15,11.045,11.15,358515,0
+CLVT.US,D,20190228,000000,11.1,11.2,11.02,11.02,97319,0
+CLVT.US,D,20190301,000000,11,11.03,10.87,10.94,1222233,0
+CLVT.US,D,20190304,000000,10.91,11,10.86,10.86,64833,0
+CLVT.US,D,20190305,000000,10.8,11.04,10.8,10.95,475210,0
+CLVT.US,D,20190306,000000,10.9,11,10.9,10.92,70430,0
+CLVT.US,D,20190307,000000,10.84,11.16,10.84,10.99,1307831,0
+CLVT.US,D,20190308,000000,10.87,11.08,10.7501,11.01,1126096,0
+CLVT.US,D,20190311,000000,11.02,11.1365,11,11.06,717490,0
+CLVT.US,D,20190312,000000,11.03,11.75,11.03,11.68,4481724,0
+CLVT.US,D,20190313,000000,11.69,12.28,11.65,12.23,2903531,0
+CLVT.US,D,20190314,000000,12.2818,12.32,12.04,12.26,861730,0
+CLVT.US,D,20190315,000000,12.35,12.52,12.35,12.4,1359900,0
+CLVT.US,D,20190318,000000,12.31,12.6,12.31,12.55,1189584,0
+CLVT.US,D,20190319,000000,12.69,12.7,12.4,12.48,753179,0
+CLVT.US,D,20190320,000000,12.57,12.68,12.31,12.68,183933,0
+CLVT.US,D,20190321,000000,12.58,12.69,12.5,12.64,119387,0
+CLVT.US,D,20190322,000000,12.62,12.7,12.5766,12.66,230472,0
+CLVT.US,D,20190325,000000,12.7,12.805,12.525,12.75,1059257,0
+CLVT.US,D,20190326,000000,12.78,13.125,12.696,13.1,492444,0
+CLVT.US,D,20190327,000000,13.17,13.8,13.02,13.59,1104779,0
+CLVT.US,D,20190328,000000,13.88,13.88,13.25,13.46,697664,0
+CLVT.US,D,20190329,000000,13.44,13.665,13.39,13.44,218572,0
+CLVT.US,D,20190401,000000,13.53,13.75,13.15,13.54,1470032,0
+CLVT.US,D,20190402,000000,13.64,13.65,13.3301,13.53,86378,0
+CLVT.US,D,20190403,000000,13.62,13.62,13.455,13.5,311775,0
+CLVT.US,D,20190404,000000,13.59,13.7,13.52,13.59,10451,0
+CLVT.US,D,20190405,000000,13.71,13.78,13.5,13.5,19242,0
+CLVT.US,D,20190408,000000,13.58,13.63,13.4852,13.59,66519,0
+CLVT.US,D,20190409,000000,13.6493,13.6493,13.42,13.52,334590,0
+CLVT.US,D,20190410,000000,13.5,13.57,13.37,13.44,531155,0
+CLVT.US,D,20190411,000000,13.5,13.65,13.5,13.64,1372862,0
+CLVT.US,D,20190412,000000,13.77,13.77,13.55,13.6,985219,0
+CLVT.US,D,20190415,000000,13.69,13.71,13.61,13.7,30034,0
+CLVT.US,D,20190416,000000,13.62,13.84,13.6,13.75,815663,0
+CLVT.US,D,20190417,000000,13.71,13.99,13.71,13.9,326149,0
+CLVT.US,D,20190418,000000,13.99,14,13.84,13.93,838894,0
+CLVT.US,D,20190422,000000,14,14,13.84,13.93,15732,0
+CLVT.US,D,20190423,000000,14.02,14.02,13.87,13.94,421034,0
+CLVT.US,D,20190424,000000,13.86,13.95,13.71,13.8,1748119,0
+CLVT.US,D,20190425,000000,13.71,13.855,13.7,13.85,557807,0
+CLVT.US,D,20190426,000000,13.78,14.28,13.78,14.06,1063502,0
+CLVT.US,D,20190429,000000,14.38,14.38,14.15,14.26,736449,0
+CLVT.US,D,20190430,000000,14.54,14.54,14.26,14.4,378379,0
+CLVT.US,D,20190501,000000,14.53,14.62,14.29,14.38,746406,0
+CLVT.US,D,20190502,000000,14.38,14.61,14.27,14.41,215435,0
+CLVT.US,D,20190503,000000,14.51,14.6,14.3,14.45,167245,0
+CLVT.US,D,20190506,000000,14.5,14.5,14.3,14.41,176201,0
+CLVT.US,D,20190507,000000,14.69,14.69,13.97,14.12,195405,0
+CLVT.US,D,20190508,000000,14.4,14.4,13.75,13.87,587376,0
+CLVT.US,D,20190509,000000,14.14,14.29,13.39,13.73,883702,0
+CLVT.US,D,20190510,000000,13.66,13.82,13.51,13.65,322913,0
+CLVT.US,D,20190513,000000,13.89,13.89,13.01,13.34,356773,0
+CLVT.US,D,20190514,000000,13.45,13.55,13.36,13.48,333273,0
+CLVT.US,D,20190515,000000,13.75,13.75,13.15,13.31,529563,0
+CLVT.US,D,20190516,000000,13.4,13.51,13.3,13.37,882267,0
+CLVT.US,D,20190517,000000,13.62,13.895,13.25,13.35,855605,0
+CLVT.US,D,20190520,000000,13.25,13.41,13.16,13.3,866446,0
+CLVT.US,D,20190521,000000,13.22,13.36,13.21,13.33,1643946,0
+CLVT.US,D,20190522,000000,13.2,13.3,12.7,13.21,5551386,0
+CLVT.US,D,20190523,000000,13.02,13.33,12.946,13.19,1286363,0
+CLVT.US,D,20190524,000000,13.17,13.2,12.8305,12.96,391213,0
+CLVT.US,D,20190528,000000,13.03,13.11,12.87,13.04,2206995,0
+CLVT.US,D,20190529,000000,12.93,13.1,12.8,13.05,1190911,0
+CLVT.US,D,20190530,000000,13.07,13.23,13.07,13.1,334945,0
+CLVT.US,D,20190531,000000,12.93,13.14,12.87,12.92,237015,0
+CLVT.US,D,20190603,000000,12.97,13.25,12.97,13.25,1609384,0
+CLVT.US,D,20190604,000000,13.34,13.71,13.22,13.69,2780179,0
+CLVT.US,D,20190605,000000,13.71,14.1475,13.6,14.1,1115984,0
+CLVT.US,D,20190606,000000,14.08,14.68,13.965,14.56,1428785,0
+CLVT.US,D,20190607,000000,14.58,15.24,14.55,14.7,2333006,0
+CLVT.US,D,20190610,000000,14.78,15.067,14.7,14.95,1288552,0
+CLVT.US,D,20190611,000000,15,15.12,14.73,14.73,1750855,0
+CLVT.US,D,20190612,000000,14.72,15.05,14.45,14.9,1751347,0
+CLVT.US,D,20190613,000000,14.98,15,14.7,14.79,303455,0
+CLVT.US,D,20190614,000000,14.76,14.95,14.5,14.8,1353346,0
+CLVT.US,D,20190617,000000,14.77,14.93,14.47,14.47,509301,0
+CLVT.US,D,20190618,000000,14.63,14.74,14.05,14.06,2867484,0
+CLVT.US,D,20190619,000000,14.15,14.39,13.9676,14.28,335169,0
+CLVT.US,D,20190620,000000,14.31,14.65,14.31,14.36,1056007,0
+CLVT.US,D,20190621,000000,14.5,15.01,14.3,14.95,1043740,0
+CLVT.US,D,20190624,000000,15,15.03,14.84,14.92,497960,0
+CLVT.US,D,20190625,000000,14.89,15.31,14.77,15,587827,0
+CLVT.US,D,20190626,000000,15,15.06,14.825,14.96,1221985,0
+CLVT.US,D,20190627,000000,15.01,15.165,14.77,14.86,1184698,0
+CLVT.US,D,20190628,000000,14.96,15.47,14.93,15.38,4527010,0
+CLVT.US,D,20190701,000000,15.47,15.5121,14.89,15.03,922405,0
+CLVT.US,D,20190702,000000,15.15,15.38,14.97,15.28,586539,0
+CLVT.US,D,20190703,000000,15.23,15.67,15.23,15.49,314399,0
+CLVT.US,D,20190705,000000,15.56,15.65,15.29,15.43,300957,0
+CLVT.US,D,20190708,000000,15.28,15.43,15.105,15.22,201181,0
+CLVT.US,D,20190709,000000,15.13,15.38,15.04,15.05,366147,0
+CLVT.US,D,20190710,000000,15.09,15.4,15.01,15.15,156905,0
+CLVT.US,D,20190711,000000,15.15,15.5,15.12,15.32,438519,0
+CLVT.US,D,20190712,000000,15.38,15.38,15.06,15.1,271798,0
+CLVT.US,D,20190715,000000,15.05,15.16,14.98,15.16,339963,0
+CLVT.US,D,20190716,000000,15.02,15.46,14.7,15.38,431372,0
+CLVT.US,D,20190717,000000,15.48,15.5,15.06,15.07,153989,0
+CLVT.US,D,20190718,000000,15.5,15.53,15,15.5,259317,0
+CLVT.US,D,20190719,000000,15.5,15.72,15.43,15.54,846681,0
+CLVT.US,D,20190722,000000,15.66,15.86,15.39,15.8,1659976,0
+CLVT.US,D,20190723,000000,15.89,15.9,15.71,15.81,1145908,0
+CLVT.US,D,20190724,000000,15.67,16.21,15.67,15.96,1043066,0
+CLVT.US,D,20190725,000000,15.87,16.29,15.87,16.2,589836,0
+CLVT.US,D,20190726,000000,16.19,16.37,16.05,16.27,372250,0
+CLVT.US,D,20190729,000000,16.34,16.56,16.1,16.56,366960,0
+CLVT.US,D,20190730,000000,16.58,16.65,16.435,16.6,302634,0
+CLVT.US,D,20190731,000000,16.6,16.62,16.29,16.45,544112,0
+CLVT.US,D,20190801,000000,16.34,16.75,15.89,16.1,238067,0
+CLVT.US,D,20190802,000000,16.1,16.32,15.94,16.16,128110,0
+CLVT.US,D,20190805,000000,15.94,16.11,15.44,15.68,846284,0
+CLVT.US,D,20190806,000000,15.63,16,15.63,15.84,1955259,0
+CLVT.US,D,20190807,000000,15.6,16.54,15.6,16.54,679859,0
+CLVT.US,D,20190808,000000,16.7,17.16,16.66,17.13,482165,0
+CLVT.US,D,20190809,000000,17.28,17.33,17.08,17.1,831547,0
+CLVT.US,D,20190812,000000,17.01,17.32,16.82,16.945,264041,0
+CLVT.US,D,20190813,000000,16.81,17.25,16.81,17.23,146719,0
+CLVT.US,D,20190814,000000,17.1,17.18,16.865,17.08,485379,0
+CLVT.US,D,20190815,000000,17.05,17.4,16.97,17.37,1255710,0
+CLVT.US,D,20190816,000000,17.46,17.46,17.265,17.31,513649,0
+CLVT.US,D,20190819,000000,17.46,17.57,17.115,17.51,410953,0
+CLVT.US,D,20190820,000000,17.38,17.6,17.244,17.55,257153,0
+CLVT.US,D,20190821,000000,17.6,17.75,17.25,17.66,1599687,0
+CLVT.US,D,20190822,000000,17.7,17.75,17.6,17.68,179501,0
+CLVT.US,D,20190823,000000,17.63,17.73,17.52,17.63,286140,0
+CLVT.US,D,20190826,000000,17.74,17.75,17.45,17.55,520620,0
+CLVT.US,D,20190827,000000,17.75,17.76,17.49,17.55,322288,0
+CLVT.US,D,20190828,000000,17.6,17.73,17.47,17.6,195298,0
+CLVT.US,D,20190829,000000,17.69,17.73,17.57,17.66,162217,0
+CLVT.US,D,20190830,000000,17.7,17.8,17.55,17.62,248339,0
+CLVT.US,D,20190903,000000,17.25,17.59,16.38,16.38,928102,0
+CLVT.US,D,20190904,000000,16.18,16.62,16,16.53,731825,0
+CLVT.US,D,20190905,000000,16.58,16.8,16.04,16.16,1753366,0
+CLVT.US,D,20190906,000000,16.64,17.42,16.31,17.28,10318452,0
+CLVT.US,D,20190909,000000,17.23,17.24,16.68,16.94,1886549,0
+CLVT.US,D,20190910,000000,16.85,17.25,16.46,16.9,1350618,0
+CLVT.US,D,20190911,000000,16.87,17.27,16.8,17.24,884221,0
+CLVT.US,D,20190912,000000,17.2,17.541,17.1,17.49,1989971,0
+CLVT.US,D,20190913,000000,17.63,17.67,17.08,17.17,1050587,0
+CLVT.US,D,20190916,000000,17.13,17.32,16.8,17,1355261,0
+CLVT.US,D,20190917,000000,16.97,17.22,16.85,17.16,1203202,0
+CLVT.US,D,20190918,000000,17.2,17.27,17.02,17.21,973048,0
+CLVT.US,D,20190919,000000,17.22,17.45,17.07,17.37,463571,0
+CLVT.US,D,20190920,000000,17.3,17.48,17.06,17.15,770638,0
+CLVT.US,D,20190923,000000,17.2,17.32,17.1,17.13,659959,0
+CLVT.US,D,20190924,000000,17.15,17.28,16.75,16.97,1639419,0
+CLVT.US,D,20190925,000000,17.05,17.18,16.695,16.97,1127962,0
+CLVT.US,D,20190926,000000,17.02,17.23,16.77,16.97,988025,0
+CLVT.US,D,20190927,000000,17,17.13,16.79,17.03,1627245,0
+CLVT.US,D,20190930,000000,17.04,17.04,16.73,16.87,929305,0
+CLVT.US,D,20191001,000000,16.84,16.91,16.43,16.51,839804,0
+CLVT.US,D,20191002,000000,16.37,16.37,15.91,16.15,1192513,0
+CLVT.US,D,20191003,000000,16.13,16.45,15.95,16.25,1201535,0
+CLVT.US,D,20191004,000000,16.4,16.99,16.3,16.6,613574,0
+CLVT.US,D,20191007,000000,16.6,16.6083,16.25,16.42,314948,0
+CLVT.US,D,20191008,000000,16.32,16.45,16.25,16.3,175479,0
+CLVT.US,D,20191009,000000,16.41,16.41,16.25,16.31,202152,0
+CLVT.US,D,20191010,000000,16.31,16.52,16.25,16.43,269236,0
+CLVT.US,D,20191011,000000,16.48,16.62,16.31,16.37,605458,0
+CLVT.US,D,20191014,000000,16.41,16.45,16.1,16.27,281183,0
+CLVT.US,D,20191015,000000,16.32,16.515,15.82,16.05,490261,0
+CLVT.US,D,20191016,000000,16.02,16.38,15.65,15.86,367423,0
+CLVT.US,D,20191017,000000,15.9,16.12,15.82,16,403810,0
+CLVT.US,D,20191018,000000,15.97,15.97,15.57,15.72,244571,0
+CLVT.US,D,20191021,000000,15.75,15.87,15.57,15.75,325397,0
+CLVT.US,D,20191022,000000,15.82,15.94,15.565,15.83,937977,0
+CLVT.US,D,20191023,000000,15.83,15.95,15.69,15.75,263460,0
+CLVT.US,D,20191024,000000,15.86,16.18,15.74,16.05,251588,0
+CLVT.US,D,20191025,000000,16.01,16.38,15.81,16.31,333760,0
+CLVT.US,D,20191028,000000,16.27,16.73,16.2,16.68,435751,0
+CLVT.US,D,20191029,000000,16.64,16.93,16.58,16.61,568280,0
+CLVT.US,D,20191030,000000,16.6,16.92,16.47,16.71,275405,0
+CLVT.US,D,20191031,000000,16.75,16.91,16.584,16.74,541666,0
+CLVT.US,D,20191101,000000,16.81,16.88,16.6,16.71,852889,0
+CLVT.US,D,20191104,000000,16.8,16.95,16.08,16.1,492800,0
+CLVT.US,D,20191105,000000,16.57,16.89,15.81,16.82,886546,0
+CLVT.US,D,20191106,000000,16.99,17.33,16.8,17.11,1068037,0
+CLVT.US,D,20191107,000000,17.16,17.38,16.91,17.02,790345,0
+CLVT.US,D,20191108,000000,17.03,17.13,16.8,16.89,166637,0
+CLVT.US,D,20191111,000000,16.79,17.14,16.79,17.08,233784,0
+CLVT.US,D,20191112,000000,17.01,17.295,16.77,16.84,528991,0
+CLVT.US,D,20191113,000000,16.84,17,16.74,16.9,675575,0
+CLVT.US,D,20191114,000000,16.89,16.99,16.76,16.82,338165,0
+CLVT.US,D,20191115,000000,16.86,17.04,16.71,16.93,781337,0
+CLVT.US,D,20191118,000000,16.89,17.26,16.89,17.09,1147675,0
+CLVT.US,D,20191119,000000,17.14,17.73,17.07,17.65,2741255,0
+CLVT.US,D,20191120,000000,17.58,17.8,17.37,17.79,1179875,0
+CLVT.US,D,20191121,000000,17.81,18.06,17.75,18,4951214,0
+CLVT.US,D,20191122,000000,18.01,18.12,17.65,17.71,2261879,0
+CLVT.US,D,20191125,000000,17.84,18.09,17.8,17.96,1631923,0
+CLVT.US,D,20191126,000000,17.94,18.11,17.87,18.01,427032,0
+CLVT.US,D,20191127,000000,18.05,18.45,17.98,18.05,2479618,0
+CLVT.US,D,20191129,000000,18,18.095,17.91,17.98,211667,0
+CLVT.US,D,20191202,000000,18.03,18.14,17.91,17.94,1000784,0
+CLVT.US,D,20191203,000000,17.26,17.56,16.99,17.45,2059137,0
+CLVT.US,D,20191204,000000,17.56,17.77,17.28,17.54,1171725,0
+CLVT.US,D,20191205,000000,17.23,17.27,17.07,17.09,9185308,0
+CLVT.US,D,20191206,000000,17.11,17.72,17.1,17.6,5339139,0
+CLVT.US,D,20191209,000000,17.61,17.61,17.04,17.05,1562714,0
+CLVT.US,D,20191210,000000,17.01,17.16,16.9,16.91,2114760,0
+CLVT.US,D,20191211,000000,17.16,17.21,16.8393,17,2081155,0
+CLVT.US,D,20191212,000000,16.98,17.16,16.595,16.8,2211041,0
+CLVT.US,D,20191213,000000,16.82,17.01,16.55,16.76,1224173,0
+CLVT.US,D,20191216,000000,16.82,16.84,16.565,16.76,1557770,0
+CLVT.US,D,20191217,000000,16.8,16.9,16.52,16.89,1029596,0
+CLVT.US,D,20191218,000000,16.95,16.99,16.72,16.79,485893,0
+CLVT.US,D,20191219,000000,16.8,16.97,16.66,16.91,1247622,0
+CLVT.US,D,20191220,000000,16.96,17.36,16.96,17.28,1503742,0
+CLVT.US,D,20191223,000000,17.3,17.34,17,17.09,808076,0
+CLVT.US,D,20191224,000000,17.07,17.13,16.93,17.01,451057,0
+CLVT.US,D,20191226,000000,17.08,17.12,16.98,17.1,306490,0
+CLVT.US,D,20191227,000000,17.1,17.13,16.98,17.01,273171,0
+CLVT.US,D,20191230,000000,17,17,16.85,16.88,747849,0
+CLVT.US,D,20191231,000000,16.94,17.05,16.8,16.8,760908,0
+CLVT.US,D,20200102,000000,16.86,17.15,16.86,17.13,3142664,0
+CLVT.US,D,20200103,000000,16.98,17.21,16.92,17.2,1042549,0
+CLVT.US,D,20200106,000000,17.09,17.21,16.995,17.21,899901,0
+CLVT.US,D,20200107,000000,17.23,17.23,16.97,17.17,809703,0
+CLVT.US,D,20200108,000000,17.16,17.16,16.97,17.07,878964,0
+CLVT.US,D,20200109,000000,17.12,17.3,17.02,17.25,1486745,0
+CLVT.US,D,20200110,000000,17.33,17.33,16.95,17.09,1294418,0
+CLVT.US,D,20200113,000000,17.1,17.73,17.1,17.64,3243240,0
+CLVT.US,D,20200114,000000,17.6,17.64,17.35,17.6,1024865,0
+CLVT.US,D,20200115,000000,17.65,17.8,17.48,17.5,1527716,0
+CLVT.US,D,20200116,000000,17.55,17.7,17.44,17.66,1095896,0
+CLVT.US,D,20200117,000000,17.75,18.93,17.67,18.9,8935031,0
+CLVT.US,D,20200121,000000,19.11,19.3971,19.05,19.37,4068682,0
+CLVT.US,D,20200122,000000,19.39,20.08,19.31,20.02,4347707,0
+CLVT.US,D,20200123,000000,19.84,20.22,19.7,20.15,2055615,0
+CLVT.US,D,20200124,000000,20.37,20.7712,20.17,20.46,5370866,0
+CLVT.US,D,20200127,000000,20.2,20.83,20.06,20.78,2447563,0
+CLVT.US,D,20200128,000000,20.87,21.5,20.87,21.18,4371689,0
+CLVT.US,D,20200129,000000,21.19,21.38,20.48,20.75,1691027,0
+CLVT.US,D,20200130,000000,20.67,20.995,20.5867,20.95,1042042,0
+CLVT.US,D,20200131,000000,20.7,20.95,20.14,20.16,1268661,0
+CLVT.US,D,20200203,000000,20.24,20.87,20.205,20.56,1645516,0
+CLVT.US,D,20200204,000000,20.86,20.9,20.19,20.62,1253588,0
+CLVT.US,D,20200205,000000,20.75,20.8,20.22,20.54,1656023,0
+CLVT.US,D,20200206,000000,20.7,21.8,20.674,21.38,11697441,0
+CLVT.US,D,20200207,000000,21.36,21.51,20.97,21.2,1638270,0
+CLVT.US,D,20200210,000000,21.21,22.1,21.16,21.97,2113238,0
+CLVT.US,D,20200211,000000,22.1,22.336,21.5605,22.25,3186800,0
+CLVT.US,D,20200212,000000,22.35,22.4,21.69,21.93,840566,0
+CLVT.US,D,20200213,000000,21.87,22,21.73,21.76,308404,0
+CLVT.US,D,20200214,000000,21.775,21.93,21.673,21.76,401025,0
+CLVT.US,D,20200218,000000,21.72,22.42,21.68,22.17,1850318,0
+CLVT.US,D,20200219,000000,22.21,22.505,22.11,22.4,1996020,0
+CLVT.US,D,20200220,000000,22.38,23.6586,22.38,23.12,3035792,0
+CLVT.US,D,20200221,000000,23.01,23.34,22.7,22.92,2496807,0
+CLVT.US,D,20200224,000000,22.49,22.89,21.8,22.01,2113396,0
+CLVT.US,D,20200225,000000,22.11,22.11,20.83,20.85,1904221,0
+CLVT.US,D,20200226,000000,20.81,21.51,20.55,20.62,2006874,0
+CLVT.US,D,20200227,000000,20.12,21.5299,19.65,20.54,2534956,0
+CLVT.US,D,20200228,000000,19.95,20.52,19.64,20.34,1552399,0
+CLVT.US,D,20200302,000000,20.34,21.78,20.16,21.75,2358645,0
+CLVT.US,D,20200303,000000,21.86,22.05,21.08,21.5,1678776,0
+CLVT.US,D,20200304,000000,21.94,23.3,21.74,23.04,2299665,0
+CLVT.US,D,20200305,000000,22.53,22.95,22.17,22.47,2396473,0
+CLVT.US,D,20200306,000000,21.82,22.24,21.51,22.2,2016667,0
+CLVT.US,D,20200309,000000,20.19,22,20.01,21.1,1662594,0
+CLVT.US,D,20200310,000000,21.68,21.91,20.75,21.89,1577402,0
+CLVT.US,D,20200311,000000,21.4,21.51,19.99,20.64,3394906,0
+CLVT.US,D,20200312,000000,18,19.74,17.34,19.44,1503679,0
+CLVT.US,D,20200313,000000,20.47,20.49,18.3801,19.61,1812719,0
+CLVT.US,D,20200316,000000,17.01,18.4,16.56,16.59,2080282,0
+CLVT.US,D,20200317,000000,16.71,18.7,16.59,18.48,1900715,0
+CLVT.US,D,20200318,000000,17.54,17.63,15,16.74,1852724,0
+CLVT.US,D,20200319,000000,16.61,17.58,16.01,16.88,2039831,0
+CLVT.US,D,20200320,000000,17.08,18.48,16.95,17.25,2390518,0
+CLVT.US,D,20200323,000000,17,18.4,16.01,17.73,2125400,0
+CLVT.US,D,20200324,000000,18.23,19.835,18.185,19.11,2874190,0
+CLVT.US,D,20200325,000000,19.21,21.18,18.85,20.81,1647014,0
+CLVT.US,D,20200326,000000,20.79,21.42,19.8,20.15,1793925,0
+CLVT.US,D,20200327,000000,19.49,20.55,19.2813,20.39,1627595,0
+CLVT.US,D,20200330,000000,20.72,20.95,19.39,20.32,1045494,0
+CLVT.US,D,20200331,000000,20.56,21.58,20,20.75,2125167,0
+CLVT.US,D,20200401,000000,20.26,21.01,19.72,19.97,2537968,0
+CLVT.US,D,20200402,000000,19.94,21.53,19.7,21.13,1456874,0
+CLVT.US,D,20200403,000000,21.36,21.48,20.13,20.65,2457170,0
+CLVT.US,D,20200406,000000,21.59,21.82,20.4,20.65,2488930,0
+CLVT.US,D,20200407,000000,21.2,21.43,20.47,20.57,1880643,0
+CLVT.US,D,20200408,000000,20.62,21.525,19.73,20.63,1678661,0
+CLVT.US,D,20200409,000000,21.49,21.65,20.93,21.49,1181350,0
+CLVT.US,D,20200413,000000,21.35,21.5965,19.97,19.97,611763,0
+CLVT.US,D,20200414,000000,20.2,21.38,20.2,21.16,845377,0
+CLVT.US,D,20200415,000000,20.7,21.27,20.47,21.14,764226,0
+CLVT.US,D,20200416,000000,21.14,22.62,21.14,22.56,1434420,0
+CLVT.US,D,20200417,000000,23.04,23.93,22.98,23.28,1951882,0
+CLVT.US,D,20200420,000000,23.18,24.205,22.6813,23.74,1778884,0
+CLVT.US,D,20200421,000000,23.21,23.96,23.21,23.48,1175171,0
+CLVT.US,D,20200422,000000,23.84,24.34,23.59,24,987973,0
+CLVT.US,D,20200423,000000,24,24.8,23.6,23.68,1578919,0
+CLVT.US,D,20200424,000000,23.95,24.23,23.6819,23.96,554173,0
+CLVT.US,D,20200427,000000,24,24.2999,23.55,23.61,901770,0
+CLVT.US,D,20200428,000000,23.78,24.14,22.99,23.43,671170,0
+CLVT.US,D,20200429,000000,23.67,23.97,23.07,23.73,627208,0
+CLVT.US,D,20200430,000000,23.44,23.6687,22.86,22.98,781787,0
+CLVT.US,D,20200501,000000,22.71,22.95,21.96,22.59,1660728,0
+CLVT.US,D,20200504,000000,21.4,24.11,20,23.94,1689593,0
+CLVT.US,D,20200505,000000,24.1,24.98,23.63,24.51,1144807,0
+CLVT.US,D,20200506,000000,24.69,24.83,24.12,24.14,481503,0
+CLVT.US,D,20200507,000000,24.33,24.8,24.17,24.45,760207,0
+CLVT.US,D,20200508,000000,24.45,24.74,23.675,23.69,718753,0
+CLVT.US,D,20200511,000000,23.45,23.84,23.22,23.37,839691,0
+CLVT.US,D,20200512,000000,23.36,23.6909,22.81,22.84,591662,0
+CLVT.US,D,20200513,000000,22.98,22.98,22.14,22.51,897849,0
+CLVT.US,D,20200514,000000,22.52,22.71,22.1,22.65,584930,0
+CLVT.US,D,20200515,000000,22.49,23.46,22.49,23.32,625977,0
+CLVT.US,D,20200518,000000,23.81,24.4,23.53,23.55,746009,0
+CLVT.US,D,20200519,000000,23.4,24.13,23.16,23.16,520876,0
+CLVT.US,D,20200520,000000,23.34,23.4335,22.5111,22.64,464482,0
+CLVT.US,D,20200521,000000,22.83,22.95,22.39,22.63,476245,0
+CLVT.US,D,20200522,000000,22.64,22.8974,22.26,22.62,590105,0
+CLVT.US,D,20200526,000000,22.99,22.99,22.39,22.57,487249,0
+CLVT.US,D,20200527,000000,22.64,22.91,21.64,22.11,757547,0
+CLVT.US,D,20200528,000000,22.31,23.16,22.08,22.51,630045,0
+CLVT.US,D,20200529,000000,22.5,23.17,22,22.89,475337,0
+CLVT.US,D,20200601,000000,23.02,24.61,23.02,24.09,1027821,0
+CLVT.US,D,20200602,000000,23.43,23.8,22.47,23.35,1888071,0
+CLVT.US,D,20200603,000000,23.53,23.53,22.36,22.9,1876288,0
+CLVT.US,D,20200604,000000,22.47,22.65,22.39,22.4,15681719,0
+CLVT.US,D,20200605,000000,22.5,22.63,22.3,22.49,4042287,0
+CLVT.US,D,20200608,000000,22.5,22.6,22.39,22.46,4820840,0
+CLVT.US,D,20200609,000000,22.46,22.77,22.35,22.5,3328073,0
+CLVT.US,D,20200610,000000,22.5,23.01,22.46,22.6,4972934,0
+CLVT.US,D,20200611,000000,22.55,22.55,22.2,22.22,6343319,0
+CLVT.US,D,20200612,000000,22.56,22.69,21.82,22.2,3477329,0
+CLVT.US,D,20200615,000000,21.9,22.45,21.76,22.2,1449540,0
+CLVT.US,D,20200616,000000,22.57,22.92,22.21,22.58,2620853,0
+CLVT.US,D,20200617,000000,22.62,22.76,22.18,22.21,1874771,0
+CLVT.US,D,20200618,000000,22.18,22.61,22.0075,22.5,1079568,0
+CLVT.US,D,20200619,000000,22.62,22.79,22.43,22.5,1736015,0
+CLVT.US,D,20200622,000000,22.49,22.59,22.395,22.5,2010543,0
+CLVT.US,D,20200623,000000,22.67,22.76,22.13,22.26,1812684,0
+CLVT.US,D,20200624,000000,22.15,22.38,21.77,21.99,1599236,0
+CLVT.US,D,20200625,000000,21.96,22.27,21.67,22.16,1071079,0
+CLVT.US,D,20200626,000000,22.24,22.39,21.85,22.05,1539204,0
+CLVT.US,D,20200629,000000,22.04,22.27,21.835,22.01,1004815,0
+CLVT.US,D,20200630,000000,22,22.395,21.99,22.33,1281406,0
+CLVT.US,D,20200701,000000,22.39,23.77,22.38,23.27,1557574,0
+CLVT.US,D,20200702,000000,23.31,23.47,22.6815,23.3,1286275,0
+CLVT.US,D,20200706,000000,23.52,23.52,22.7,22.87,850182,0
+CLVT.US,D,20200707,000000,22.71,22.95,22.51,22.52,1125047,0
+CLVT.US,D,20200708,000000,22.58,22.84,22.37,22.65,485997,0
+CLVT.US,D,20200709,000000,22.68,22.68,22.01,22.54,528525,0
+CLVT.US,D,20200710,000000,22.59,22.62,22.06,22.29,765169,0
+CLVT.US,D,20200713,000000,22.38,22.72,21.8,21.88,1280773,0
+CLVT.US,D,20200714,000000,21.75,21.89,21.1,21.87,708361,0
+CLVT.US,D,20200715,000000,22.08,22.52,21.86,22.47,873173,0
+CLVT.US,D,20200716,000000,22.41,22.64,21.97,22.36,441586,0
+CLVT.US,D,20200717,000000,22.5,22.96,22.37,22.91,520529,0
+CLVT.US,D,20200720,000000,22.84,23.67,22.59,23.6,834852,0
+CLVT.US,D,20200721,000000,23.53,23.81,23.12,23.38,828411,0
+CLVT.US,D,20200722,000000,23.39,24,23.38,23.83,619258,0
+CLVT.US,D,20200723,000000,23.84,24.16,23.35,23.47,871005,0
+CLVT.US,D,20200724,000000,23.35,23.35,22.79,23.16,430551,0
+CLVT.US,D,20200727,000000,23.51,24.14,23.165,24.04,832738,0
+CLVT.US,D,20200728,000000,24.11,24.31,23.62,23.68,1542427,0
+CLVT.US,D,20200729,000000,25,28.82,24.9,28.8,5256631,0
+CLVT.US,D,20200730,000000,28.03,28.6,26.01,27.74,2740655,0
+CLVT.US,D,20200731,000000,28.58,29.12,27.02,27.65,1806585,0
+CLVT.US,D,20200803,000000,27.96,29.49,27.7101,28.88,2627721,0
+CLVT.US,D,20200804,000000,28.99,29.53,28.88,29.48,1589182,0
+CLVT.US,D,20200805,000000,29.6,29.95,29.04,29.75,1766719,0
+CLVT.US,D,20200806,000000,29.86,29.95,28.95,29.7,896111,0
+CLVT.US,D,20200807,000000,29.5,29.555,28.33,28.89,418847,0
+CLVT.US,D,20200810,000000,28.78,28.98,28.01,28.23,1025989,0
+CLVT.US,D,20200811,000000,27.97,28.42,27.4,28.01,1129742,0
+CLVT.US,D,20200812,000000,28.32,28.78,27.97,28.39,515933,0
+CLVT.US,D,20200813,000000,28.54,29.59,28.46,29.31,1185720,0
+CLVT.US,D,20200814,000000,29.19,29.27,28.75,28.88,679695,0
+CLVT.US,D,20200817,000000,29.08,29.42,28.935,29.19,855189,0
+CLVT.US,D,20200818,000000,29.22,29.4,28.95,29.23,692497,0
+CLVT.US,D,20200819,000000,29.16,29.76,28.97,29.6,862008,0
+CLVT.US,D,20200820,000000,29.34,30.25,29.29,29.72,1654159,0
+CLVT.US,D,20200821,000000,29.75,29.75,28.74,28.94,833011,0
+CLVT.US,D,20200824,000000,29.32,29.32,28.55,28.79,531458,0
+CLVT.US,D,20200825,000000,28.76,28.91,28.37,28.48,617831,0
+CLVT.US,D,20200826,000000,28.34,28.51,27.95,28.09,790409,0
+CLVT.US,D,20200827,000000,28.13,28.35,27.7,28.22,1014928,0
+CLVT.US,D,20200828,000000,28.52,28.95,28.31,28.9,636516,0
+CLVT.US,D,20200831,000000,28.95,29.69,28.625,29.44,1143487,0
+CLVT.US,D,20200901,000000,29.58,29.95,29.43,29.94,1357499,0
+CLVT.US,D,20200902,000000,30,30,29.2,29.36,573043,0
+CLVT.US,D,20200903,000000,29.15,29.15,27.64,27.83,527604,0
+CLVT.US,D,20200904,000000,27.7,28.12,27,27.97,874017,0
+CLVT.US,D,20200908,000000,27.55,28.33,27.4,27.7,593947,0
+CLVT.US,D,20200909,000000,28.18,28.83,27.9,28.45,551050,0
+CLVT.US,D,20200910,000000,28.68,28.915,27.59,27.93,836897,0
+CLVT.US,D,20200911,000000,28,28.35,27.28,27.65,891901,0
+CLVT.US,D,20200914,000000,27.9,28.48,27.88,27.89,445868,0
+CLVT.US,D,20200915,000000,28.05,28.79,28.02,28.79,432003,0
+CLVT.US,D,20200916,000000,28.68,29.25,28.56,28.75,361551,0
+CLVT.US,D,20200917,000000,28.24,29.47,28.2355,29.45,964243,0
+CLVT.US,D,20200918,000000,29.78,30.39,28.8,29.14,1100455,0
+CLVT.US,D,20200921,000000,28.82,29.3,28.14,28.76,754723,0
+CLVT.US,D,20200922,000000,28.83,29.2,28.08,29.15,648303,0
+CLVT.US,D,20200923,000000,29.08,29.08,27.81,28.07,891865,0
+CLVT.US,D,20200924,000000,27.86,28.46,27.5,27.74,589121,0
+CLVT.US,D,20200925,000000,27.82,29.09,27.58,28.77,795602,0
+CLVT.US,D,20200928,000000,29.01,29.88,28.48,29.7,1307538,0
+CLVT.US,D,20200929,000000,29.61,30.295,29.28,29.54,1075244,0
+CLVT.US,D,20200930,000000,29.53,32.23,29.455,30.99,3004089,0
+CLVT.US,D,20201001,000000,31.63,32.47,31.3,32.09,2829414,0
+CLVT.US,D,20201002,000000,32.3,32.68,31.63,32.5,926458,0
+CLVT.US,D,20201005,000000,32.53,33.55,32.52,33.39,790107,0
+CLVT.US,D,20201006,000000,33.29,33.41,32.57,32.72,825280,0
+CLVT.US,D,20201007,000000,32.96,33.24,32.3083,32.87,1367474,0
+CLVT.US,D,20201008,000000,33.1,33.265,32.04,32.17,827341,0
+CLVT.US,D,20201009,000000,32.41,32.87,31.975,32.8,893445,0
+CLVT.US,D,20201012,000000,33.18,33.29,32.41,32.68,1511379,0
+CLVT.US,D,20201013,000000,32.66,32.943,32.31,32.4,890160,0
+CLVT.US,D,20201014,000000,32.23,32.74,30.62,31.15,1293392,0
+CLVT.US,D,20201015,000000,31.1,31.58,30.6,30.95,942881,0
+CLVT.US,D,20201016,000000,30.85,30.965,30.31,30.67,1534174,0
+CLVT.US,D,20201019,000000,30.94,31.23,30.38,30.5,719318,0
+CLVT.US,D,20201020,000000,30.74,31.115,30.33,30.56,991017,0
+CLVT.US,D,20201021,000000,30.54,30.595,29.6,30.02,907713,0
+CLVT.US,D,20201022,000000,30,30.23,29.62,29.85,1142799,0
+CLVT.US,D,20201023,000000,29.87,29.93,28.95,29.28,896615,0
+CLVT.US,D,20201026,000000,29.1,29.69,28.92,29.5,3140162,0
+CLVT.US,D,20201027,000000,29.84,30.53,29.54,30.36,914962,0
+CLVT.US,D,20201028,000000,29.93,30.28,29.66,29.9,1383094,0
+CLVT.US,D,20201029,000000,29.59,29.7338,27.34,28.09,3840396,0
+CLVT.US,D,20201030,000000,27.84,28.39,27.4,27.75,2211328,0
+CLVT.US,D,20201102,000000,27.86,28.42,27.32,27.83,1883108,0
+CLVT.US,D,20201103,000000,28.09,29.53,28.07,29,1065912,0
+CLVT.US,D,20201104,000000,29.39,30.52,29.18,30.18,1403962,0
+CLVT.US,D,20201105,000000,30.65,31.355,30.31,30.9,837868,0
+CLVT.US,D,20201106,000000,30.86,31.215,30.63,31.14,940063,0
+CLVT.US,D,20201109,000000,31.53,32.2694,30.29,30.3,1882636,0
+CLVT.US,D,20201110,000000,30.09,30.105,27.71,27.75,4134713,0
+CLVT.US,D,20201111,000000,26.81,27.44,26.43,26.77,4217316,0
+CLVT.US,D,20201112,000000,26.98,28.54,26.83,27.69,3784397,0
+CLVT.US,D,20201113,000000,27.87,28.06,27.41,27.79,1975013,0
+CLVT.US,D,20201116,000000,27.69,27.99,27.42,27.66,1059679,0
+CLVT.US,D,20201117,000000,27.46,27.96,27.23,27.24,1341934,0
+CLVT.US,D,20201118,000000,27.2,28.25,27.17,27.94,1600176,0
+CLVT.US,D,20201119,000000,27.84,28.33,27.59,27.98,2799912,0
+CLVT.US,D,20201120,000000,28,28.24,27.45,27.66,1131701,0
+CLVT.US,D,20201123,000000,27.67,27.95,27.18,27.34,1030220,0
+CLVT.US,D,20201124,000000,27.56,27.58,26.67,26.89,699232,0
+CLVT.US,D,20201125,000000,27.03,27.62,26.96,27.18,809197,0
+CLVT.US,D,20201127,000000,27.71,27.78,27.21,27.39,477397,0
+CLVT.US,D,20201130,000000,27.69,28.27,27.31,27.44,2210102,0
+CLVT.US,D,20201201,000000,27.77,28.25,27.25,27.92,2431504,0
+CLVT.US,D,20201202,000000,27.68,27.77,26.85,27,1830910,0
+CLVT.US,D,20201203,000000,27.02,28.19,27.02,28.01,1656827,0
+CLVT.US,D,20201204,000000,27.95,28.2,27.83,27.95,1311410,0
+CLVT.US,D,20201207,000000,27.9,28.08,27.9,28,1080463,0
+CLVT.US,D,20201208,000000,28,29.1,27.92,29,2332544,0
+CLVT.US,D,20201209,000000,29,29.14,28.64,28.94,1509519,0
+CLVT.US,D,20201210,000000,28.91,29.44,28.67,29.34,1543566,0
+CLVT.US,D,20201211,000000,29.35,29.9994,29.11,29.51,1734255,0
+CLVT.US,D,20201214,000000,29.16,29.8099,29.11,29.21,1032801,0
+CLVT.US,D,20201215,000000,29.16,29.54,28.96,29.09,1335516,0
+CLVT.US,D,20201216,000000,29.1,29.64,28.865,29.64,976417,0
+CLVT.US,D,20201217,000000,29.88,30.93,29.59,30.46,1781056,0
+CLVT.US,D,20201218,000000,30.57,30.87,30.251,30.72,2110654,0
+CLVT.US,D,20201221,000000,30.46,30.8,29.85,30,3238607,0
+CLVT.US,D,20201222,000000,30.06,30.51,29.8755,30.49,533289,0
+CLVT.US,D,20201223,000000,30.55,30.7,30.22,30.26,495237,0
+CLVT.US,D,20201224,000000,30.3,30.47,30.01,30.09,117233,0
+CLVT.US,D,20201228,000000,30.33,30.39,29.67,29.97,373603,0
+CLVT.US,D,20201229,000000,30,30.3,29.53,29.69,869222,0
+CLVT.US,D,20201230,000000,29.73,29.95,29.66,29.83,446256,0
+CLVT.US,D,20201231,000000,29.89,30.13,29.35,29.71,578525,0
+CLVT.US,D,20210104,000000,29.82,30.08,29.32,29.81,1816490,0
+CLVT.US,D,20210105,000000,29.94,30.54,29.94,30.5,488922,0
+CLVT.US,D,20210106,000000,30.28,31.085,30.2,30.52,912853,0
+CLVT.US,D,20210107,000000,30.73,30.98,30.62,30.83,373424,0
+CLVT.US,D,20210108,000000,31.02,31.18,30.6,30.73,491324,0
+CLVT.US,D,20210111,000000,30.44,30.63,30.01,30.3,591135,0
+CLVT.US,D,20210112,000000,30.26,31.05,30.19,30.94,634081,0
+CLVT.US,D,20210113,000000,31.24,31.27,30.64,30.74,539176,0
+CLVT.US,D,20210114,000000,31,31.26,29.345,29.48,1342899,0
+CLVT.US,D,20210115,000000,29.45,29.9,29.255,29.42,527276,0
+CLVT.US,D,20210119,000000,29.45,30.01,29.22,29.23,922055,0
+CLVT.US,D,20210120,000000,29.49,30.075,29.34,29.93,1045896,0
+CLVT.US,D,20210121,000000,30.03,30.1,29.09,29.26,1591572,0
+CLVT.US,D,20210122,000000,29.29,29.7843,29,29.49,570056,0
+CLVT.US,D,20210125,000000,29.49,29.93,28,28.47,1767235,0
+CLVT.US,D,20210126,000000,28.5,29.27,28.34,29,1803778,0
+CLVT.US,D,20210127,000000,28.42,28.71,27.3824,27.85,3291887,0
+CLVT.US,D,20210128,000000,27.99,29.525,27.855,29.17,2337314,0
+CLVT.US,D,20210129,000000,29.2,29.58,28.61,28.94,2475763,0
+CLVT.US,D,20210201,000000,30,30.15,27.34,27.34,1280963,0
+CLVT.US,D,20210202,000000,29.31,30.82,29.31,30.15,2479815,0
+CLVT.US,D,20210203,000000,30.04,30.33,28.72,29.25,1714289,0
+CLVT.US,D,20210204,000000,29.05,29.49,28.79,29.48,509535,0
+CLVT.US,D,20210205,000000,29.46,29.85,29.26,29.75,567679,0
+CLVT.US,D,20210208,000000,29.72,30,29.43,29.75,520280,0
+CLVT.US,D,20210209,000000,29.75,29.99,29.56,29.91,659232,0
+CLVT.US,D,20210210,000000,30,30,29.29,29.75,1132112,0
+CLVT.US,D,20210211,000000,30,30.38,29.865,29.95,1017711,0
+CLVT.US,D,20210212,000000,30.05,30.37,29.85,30.27,902629,0
+CLVT.US,D,20210216,000000,30.39,30.45,29.7,30.17,854584,0
+CLVT.US,D,20210217,000000,29.93,30.32,29.64,30.04,751589,0
+CLVT.US,D,20210218,000000,29.89,30.12,29.65,30.06,586224,0
+CLVT.US,D,20210219,000000,30.09,30.6,29.86,30.34,886176,0
+CLVT.US,D,20210222,000000,30.1,30.22,29.31,29.33,896501,0
+CLVT.US,D,20210223,000000,29.15,29.19,28.275,29.1,1077637,0
+CLVT.US,D,20210224,000000,28.94,29.09,28.02,28.09,973010,0
+CLVT.US,D,20210225,000000,26,27,23.57,23.61,9272425,0
+CLVT.US,D,20210226,000000,22.94,23.61,22.39,22.75,5377871,0
+CLVT.US,D,20210301,000000,23.01,23.89,23.01,23.53,7053483,0
+CLVT.US,D,20210302,000000,23.73,23.86,22.54,23.1,2887572,0
+CLVT.US,D,20210303,000000,22.98,22.98,22.11,22.2,4105922,0
+CLVT.US,D,20210304,000000,22.1,22.71,21.61,21.95,2744721,0
+CLVT.US,D,20210305,000000,22.15,22.27,20.82,21.28,3218234,0
+CLVT.US,D,20210308,000000,22.11,22.19,21.34,21.52,4032929,0
+CLVT.US,D,20210309,000000,22.06,23.27,21.55,22.76,7722856,0
+CLVT.US,D,20210310,000000,23.07,23.08,22.25,22.5,3205573,0
+CLVT.US,D,20210311,000000,22.8,23.23,22.47,22.93,3841741,0
+CLVT.US,D,20210312,000000,22.94,24.12,22.74,23.92,3394391,0
+CLVT.US,D,20210315,000000,24.06,26.92,24.06,25.99,5479393,0
+CLVT.US,D,20210316,000000,25.91,26.69,25.75,25.75,3137522,0
+CLVT.US,D,20210317,000000,25.64,26.48,25.55,26.29,2562492,0
+CLVT.US,D,20210318,000000,25.79,26.53,25.42,26.05,2232512,0
+CLVT.US,D,20210319,000000,25.9,26.37,25.75,25.91,17535483,0
+CLVT.US,D,20210322,000000,25.77,26.35,25.37,25.43,1719461,0
+CLVT.US,D,20210323,000000,25.32,25.41,24.74,24.83,871477,0
+CLVT.US,D,20210324,000000,24.71,24.815,24.08,24.15,1224304,0
+CLVT.US,D,20210325,000000,24,24.095,23.41,24,1363032,0
+CLVT.US,D,20210326,000000,24.14,24.84,24,24.84,1216803,0
+CLVT.US,D,20210329,000000,24.75,24.97,24.2,24.75,1262970,0
+CLVT.US,D,20210330,000000,24.76,25.32,24.62,25.12,1120704,0
+CLVT.US,D,20210331,000000,25.72,26.7,25.52,26.39,1949220,0
+CLVT.US,D,20210401,000000,26.44,27.41,26.33,27.25,1969331,0
+CLVT.US,D,20210405,000000,27.36,27.67,26.8,26.9,1271173,0
+CLVT.US,D,20210406,000000,26.65,27.32,26.4,26.65,1238830,0
+CLVT.US,D,20210407,000000,26.7,26.81,25.99,26.3,944758,0
+CLVT.US,D,20210408,000000,26.48,26.835,26.4,26.5,1131831,0
+CLVT.US,D,20210409,000000,26.27,26.47,25.85,26.24,1535621,0
+CLVT.US,D,20210412,000000,26.13,26.16,25.78,25.95,621608,0
+CLVT.US,D,20210413,000000,26.25,26.5,25.97,26.13,713233,0
+CLVT.US,D,20210414,000000,26.05,26.57,25.92,25.95,496553,0
+CLVT.US,D,20210415,000000,26.19,26.25,25.96,26,728719,0
+CLVT.US,D,20210416,000000,26.04,26.16,25.8,26.15,595648,0
+CLVT.US,D,20210419,000000,25.93,26.04,25.24,25.42,1253140,0
+CLVT.US,D,20210420,000000,25.39,25.53,24.52,24.87,1312353,0
+CLVT.US,D,20210421,000000,24.69,25.77,24.69,25.55,1269847,0
+CLVT.US,D,20210422,000000,25.72,25.85,25.1,25.31,1198102,0
+CLVT.US,D,20210423,000000,25.24,26.05,25.03,25.97,1277784,0
+CLVT.US,D,20210426,000000,26.08,26.57,25.99,26.31,1235145,0
+CLVT.US,D,20210427,000000,26.21,26.52,25.91,26.37,1304523,0
+CLVT.US,D,20210428,000000,26.23,26.89,26.11,26.74,1414754,0
+CLVT.US,D,20210429,000000,26.95,27.605,26.79,27.57,1093849,0
+CLVT.US,D,20210430,000000,27.57,28.08,27.29,27.93,1405380,0
+CLVT.US,D,20210503,000000,27.85,28.3,27.5,27.96,1714363,0
+CLVT.US,D,20210504,000000,27.91,28.33,27.86,28.15,952241,0
+CLVT.US,D,20210505,000000,28.26,28.53,28.14,28.16,578974,0
+CLVT.US,D,20210506,000000,28.13,28.3,27.62,27.77,1085078,0
+CLVT.US,D,20210507,000000,27.85,28.33,27.85,27.96,784098,0
+CLVT.US,D,20210510,000000,28.03,28.51,27.65,27.82,898852,0
+CLVT.US,D,20210511,000000,27.23,27.71,26.71,27.1,1051139,0
+CLVT.US,D,20210512,000000,28.43,29.03,27.73,27.95,3933136,0
+CLVT.US,D,20210513,000000,28.15,28.155,27.31,27.39,1443636,0
+CLVT.US,D,20210514,000000,27.53,28.57,27.41,28.48,1467250,0
+CLVT.US,D,20210517,000000,30.6,30.64,28.43,28.51,2734887,0
+CLVT.US,D,20210518,000000,28.68,29.23,28.41,28.53,1991845,0
+CLVT.US,D,20210519,000000,27.99,28.61,27.99,28.32,1789928,0
+CLVT.US,D,20210520,000000,28.56,28.99,28.28,28.89,4682444,0
+CLVT.US,D,20210521,000000,29,29.3,28.48,28.65,2621879,0
+CLVT.US,D,20210524,000000,28.77,29.79,28.63,29.69,2776599,0
+CLVT.US,D,20210525,000000,29.9,30.03,29.48,29.55,2800067,0
+CLVT.US,D,20210526,000000,29.47,29.9,29.24,29.51,2182950,0
+CLVT.US,D,20210527,000000,29.49,29.785,29.2,29.67,18231464,0
+CLVT.US,D,20210528,000000,29.75,30.5,29.53,30.04,2331958,0
+CLVT.US,D,20210601,000000,30.16,30.42,29.66,29.89,1796468,0
+CLVT.US,D,20210602,000000,29.92,30.47,29.42,30.47,2360213,0
+CLVT.US,D,20210603,000000,30.21,31.32,30.06,31.13,2480456,0
+CLVT.US,D,20210604,000000,31.27,32.3,31.25,32.16,2811975,0
+CLVT.US,D,20210607,000000,32.48,34.79,32.27,33.53,6844652,0
+CLVT.US,D,20210608,000000,33.73,33.74,32.56,32.82,3696045,0
+CLVT.US,D,20210609,000000,30.07,30.42,26.3,26.39,31836183,0
+CLVT.US,D,20210610,000000,25.99,26.35,25.73,26.01,35247888,0
+CLVT.US,D,20210611,000000,26.06,26.52,26,26.52,12865092,0
+CLVT.US,D,20210614,000000,26.48,26.555,26.21,26.32,5831389,0
+CLVT.US,D,20210615,000000,26.21,26.36,25.36,25.4,4618621,0
+CLVT.US,D,20210616,000000,25.35,25.5,24.51,24.64,8002122,0
+CLVT.US,D,20210617,000000,24.61,26.04,24.61,25.64,6757591,0
+CLVT.US,D,20210618,000000,25.52,26,25.38,25.58,11693468,0
+CLVT.US,D,20210621,000000,25.7,26.025,25.21,26,5987673,0
+CLVT.US,D,20210622,000000,26,26.27,25.63,26.21,3412160,0
+CLVT.US,D,20210623,000000,26.28,26.375,25.63,25.64,2859859,0
+CLVT.US,D,20210624,000000,25.83,26.59,25.65,26.5,5386682,0
+CLVT.US,D,20210625,000000,26.85,27.23,26.55,26.99,25595680,0
+CLVT.US,D,20210628,000000,26.94,27.2,26.42,26.73,4241893,0
+CLVT.US,D,20210629,000000,26.64,27.4,26.32,27.34,3500271,0
+CLVT.US,D,20210630,000000,27.26,27.81,27.17,27.53,10390101,0
+CLVT.US,D,20210701,000000,27.5,27.72,26.9,26.99,3792919,0
+CLVT.US,D,20210702,000000,27.07,27.17,26.855,27.03,1374402,0
+CLVT.US,D,20210706,000000,27.1,27.27,26.81,27.09,1927864,0
+CLVT.US,D,20210707,000000,27.27,27.28,26.7,27.16,2329205,0
+CLVT.US,D,20210708,000000,26.67,26.73,25.975,26.06,1818449,0
+CLVT.US,D,20210709,000000,26.2,26.39,25.89,26.34,2773897,0
+CLVT.US,D,20210712,000000,26.57,26.57,25.515,25.81,2185412,0
+CLVT.US,D,20210713,000000,25.54,25.69,24.87,24.9,3601896,0
+CLVT.US,D,20210714,000000,25.04,25.075,24.25,24.76,4554537,0
+CLVT.US,D,20210715,000000,24.67,25.08,24.53,24.81,2999828,0
+CLVT.US,D,20210716,000000,25.01,25.135,24.64,25.01,2791129,0
+CLVT.US,D,20210719,000000,24.64,24.78,24.24,24.38,1876679,0
+CLVT.US,D,20210720,000000,24.43,24.92,24.19,24.71,3204997,0
+CLVT.US,D,20210721,000000,24.73,25.13,24.67,24.97,2543356,0
+CLVT.US,D,20210722,000000,25.06,25.25,24.8,25.21,2659559,0
+CLVT.US,D,20210723,000000,25.31,25.31,24.9,25.14,2475430,0
+CLVT.US,D,20210726,000000,24.98,25.1,24.37,24.4,2367559,0
+CLVT.US,D,20210727,000000,24.35,24.605,23.86,24.21,5593562,0
+CLVT.US,D,20210728,000000,24.44,24.48,23.91,24.15,5308382,0
+CLVT.US,D,20210729,000000,23.55,24,22.22,22.26,5513129,0
+CLVT.US,D,20210730,000000,22.06,22.99,22,22.8,5695103,0
+CLVT.US,D,20210802,000000,22.87,23.34,22.695,22.81,3533166,0
+CLVT.US,D,20210803,000000,23.09,23.395,22.95,23.16,4332742,0
+CLVT.US,D,20210804,000000,23.32,24.09,23.3,23.88,8274644,0
+CLVT.US,D,20210805,000000,23.69,24.07,23.53,24.02,7410887,0
+CLVT.US,D,20210806,000000,24.14,24.2372,23.54,23.55,2895267,0
+CLVT.US,D,20210809,000000,23.42,23.61,23.23,23.54,5942939,0
+CLVT.US,D,20210810,000000,23.55,23.77,22.86,22.91,4491568,0
+CLVT.US,D,20210811,000000,22.85,23.21,22.61,23.18,3211475,0
+CLVT.US,D,20210812,000000,23.17,23.445,23.1,23.28,3547656,0
+CLVT.US,D,20210813,000000,23.18,23.3,22.59,22.7,1524109,0
+CLVT.US,D,20210816,000000,22.91,23,22.24,22.37,5334617,0
+CLVT.US,D,20210817,000000,22.1,22.78,21.9,22.61,4374006,0
+CLVT.US,D,20210818,000000,22.59,23.34,22.53,23.22,3650704,0
+CLVT.US,D,20210819,000000,23.16,23.42,22.87,22.99,2717094,0
+CLVT.US,D,20210820,000000,22.92,23.79,22.87,23.73,2181128,0
+CLVT.US,D,20210823,000000,23.84,24.37,23.72,24.11,3044280,0
+CLVT.US,D,20210824,000000,24.07,24.53,24,24.42,2375960,0
+CLVT.US,D,20210825,000000,24.68,24.99,24.39,24.75,2027243,0
+CLVT.US,D,20210826,000000,24.72,25.295,24.68,24.95,2913352,0
+CLVT.US,D,20210827,000000,24.94,25.35,24.74,25.01,3597308,0
+CLVT.US,D,20210830,000000,25.03,25.29,24.81,25.06,4912420,0
+CLVT.US,D,20210831,000000,25.21,25.55,24.84,25.19,3795855,0
+CLVT.US,D,20210901,000000,25.23,26.125,25.14,25.96,2727251,0
+CLVT.US,D,20210902,000000,26.2,26.62,26.09,26.41,2657704,0
+CLVT.US,D,20210903,000000,26.41,26.7,26.16,26.26,1790139,0
+CLVT.US,D,20210907,000000,26.45,26.73,26.18,26.43,2690842,0
+CLVT.US,D,20210908,000000,26.26,26.7,26.16,26.37,2330047,0
+CLVT.US,D,20210909,000000,26.4,26.49,26.16,26.38,1588253,0
+CLVT.US,D,20210910,000000,24.86,25.1,23.74,23.75,17066753,0
+CLVT.US,D,20210913,000000,24,24.46,23.795,24.17,5666057,0
+CLVT.US,D,20210914,000000,24.25,24.38,23.12,23.67,6871713,0
+CLVT.US,D,20210915,000000,23.49,24.21,23.49,24.11,3296167,0
+CLVT.US,D,20210916,000000,24.23,24.49,23.95,24.01,2437796,0
+CLVT.US,D,20210917,000000,24.05,24.39,23.86,24.17,16680575,0
+CLVT.US,D,20210920,000000,23.76,23.89,23.09,23.29,3371738,0
+CLVT.US,D,20210921,000000,23.43,23.51,23.02,23.38,4975407,0
+CLVT.US,D,20210922,000000,23.6,23.92,23.465,23.68,2581936,0
+CLVT.US,D,20210923,000000,23.8,24.01,23.34,23.54,3312188,0
+CLVT.US,D,20210924,000000,23.38,23.66,23.07,23.08,1180535,0
+CLVT.US,D,20210927,000000,22.88,23.18,22.6,22.78,1856108,0
+CLVT.US,D,20210928,000000,22.6,22.73,22.005,22.06,3301871,0
+CLVT.US,D,20210929,000000,22.14,22.27,21.75,21.84,3049444,0
+CLVT.US,D,20210930,000000,21.86,22.085,21.62,21.9,3204941,0
+CLVT.US,D,20211001,000000,22.04,22.07,21.24,21.53,5113993,0
+CLVT.US,D,20211004,000000,21.39,21.57,21.005,21.38,4182999,0
+CLVT.US,D,20211005,000000,21.37,21.71,21.2,21.7,3554056,0
+CLVT.US,D,20211006,000000,21.52,22.136,21.23,22.05,3328807,0
+CLVT.US,D,20211007,000000,22.06,22.26,21.88,21.91,2718272,0
+CLVT.US,D,20211008,000000,22.01,22.01,21.26,21.28,2949873,0
+CLVT.US,D,20211011,000000,21.11,21.28,20.65,20.66,2200503,0
+CLVT.US,D,20211012,000000,20.68,20.99,20.305,20.87,2579774,0
+CLVT.US,D,20211013,000000,20.95,21.4,20.87,21.38,2219941,0
+CLVT.US,D,20211014,000000,21.56,22.12,21.46,22.02,2238291,0
+CLVT.US,D,20211015,000000,22.13,22.41,21.92,22.27,2746833,0
+CLVT.US,D,20211018,000000,22.34,22.36,21.96,22.12,2186565,0
+CLVT.US,D,20211019,000000,22.12,22.3,21.76,21.87,2901121,0
+CLVT.US,D,20211020,000000,22.06,22.33,21.98,22.23,2545754,0
+CLVT.US,D,20211021,000000,22.11,22.565,22.11,22.43,5358895,0
+CLVT.US,D,20211022,000000,22.45,22.59,22.14,22.2,1630374,0
+CLVT.US,D,20211025,000000,22.25,22.955,22.21,22.88,4723752,0
+CLVT.US,D,20211026,000000,23,23.16,22.49,22.51,2894933,0
+CLVT.US,D,20211027,000000,22.5,22.72,22.15,22.18,3458667,0
+CLVT.US,D,20211028,000000,23.3,23.88,22.69,23.01,3594603,0
+CLVT.US,D,20211029,000000,22.89,23.56,22.89,23.45,5247614,0
+CLVT.US,D,20211101,000000,23.43,23.67,22.86,23.51,2748998,0
+CLVT.US,D,20211102,000000,23.47,23.66,23.26,23.59,3119511,0
+CLVT.US,D,20211103,000000,23.6,23.94,23.23,23.8,6506899,0
+CLVT.US,D,20211104,000000,23.74,24.1,23.55,23.9,3809745,0
+CLVT.US,D,20211105,000000,24.02,24.045,23.275,23.36,3289348,0
+CLVT.US,D,20211108,000000,23.52,24.17,23.5,23.89,3390740,0
+CLVT.US,D,20211109,000000,23.9,24.1,23.2,23.22,3565766,0
+CLVT.US,D,20211110,000000,22.96,23.27,22.14,22.15,3905203,0
+CLVT.US,D,20211111,000000,22.28,22.77,21.93,22.69,5352185,0
+CLVT.US,D,20211112,000000,22.85,23.21,22.61,23.18,3461864,0
+CLVT.US,D,20211115,000000,23.34,23.95,22.98,23.91,5012391,0
+CLVT.US,D,20211116,000000,23.87,24.385,23.51,24.16,3963359,0
+CLVT.US,D,20211117,000000,24.21,24.38,24.01,24.32,3833523,0
+CLVT.US,D,20211118,000000,24.26,24.305,23.48,23.82,6719559,0
+CLVT.US,D,20211119,000000,23.78,24,23.445,23.45,4048489,0
+CLVT.US,D,20211122,000000,23.44,23.58,22.72,23.06,4959249,0
+CLVT.US,D,20211123,000000,22.8,23.36,22.67,23.29,5564731,0
+CLVT.US,D,20211124,000000,23.28,23.51,23.005,23.5,3090304,0
+CLVT.US,D,20211126,000000,23.15,23.35,23,23.15,2639512,0
+CLVT.US,D,20211129,000000,23.08,23.43,22.44,22.83,3919522,0
+CLVT.US,D,20211130,000000,22.695,23.47,22.51,23.34,5753270,0
+CLVT.US,D,20211201,000000,23.32,23.6,22.36,22.39,4746250,0
+CLVT.US,D,20211202,000000,22.49,25.415,22.49,25.22,10957119,0
+CLVT.US,D,20211203,000000,25.22,25.24,23.15,23.57,7954783,0
+CLVT.US,D,20211206,000000,23.37,23.955,22.71,23.93,3416511,0
+CLVT.US,D,20211207,000000,24.28,24.88,23.85,24.84,3994240,0
+CLVT.US,D,20211208,000000,24.84,25,24.29,24.93,3088278,0
+CLVT.US,D,20211209,000000,24.63,24.67,24.295,24.45,3445635,0
+CLVT.US,D,20211210,000000,24.64,24.655,24.12,24.48,2937217,0
+CLVT.US,D,20211213,000000,24.5,25.63,24.35,24.94,8739025,0
+CLVT.US,D,20211214,000000,24.67,24.87,23.95,24.29,5266719,0
+CLVT.US,D,20211215,000000,24.15,24.295,23.6,24.21,3824165,0
+CLVT.US,D,20211216,000000,24.2,24.63,23.38,23.67,2542228,0
+CLVT.US,D,20211217,000000,23.6,23.95,23.16,23.7,3282015,0
+CLVT.US,D,20211220,000000,23.31,23.69,22.99,23.17,1857206,0
+CLVT.US,D,20211221,000000,23.58,24,23.45,23.85,2795355,0
+CLVT.US,D,20211222,000000,23.75,24.55,23.61,24.54,1826408,0
+CLVT.US,D,20211223,000000,24.42,24.89,24.42,24.74,1633034,0
+CLVT.US,D,20211227,000000,24.74,24.94,24.49,24.58,1575614,0
+CLVT.US,D,20211228,000000,24.34,24.45,22.88,22.88,3950327,0
+CLVT.US,D,20211229,000000,22.71,22.9,22.38,22.77,2412019,0
+CLVT.US,D,20211230,000000,22.6,23.74,22.56,23.59,2563971,0
+CLVT.US,D,20211231,000000,23.61,24.1,23.455,23.52,1977402,0
+CLVT.US,D,20220103,000000,23.49,24.85,23.345,24.51,4516027,0
+CLVT.US,D,20220104,000000,24.39,24.69,23.59,24.07,2848982,0
+CLVT.US,D,20220105,000000,23.98,24.13,23.16,23.16,2569547,0
+CLVT.US,D,20220106,000000,23.2,23.59,22.13,22.97,3589049,0
+CLVT.US,D,20220107,000000,23.1,23.38,22.36,22.37,2566135,0
+CLVT.US,D,20220110,000000,22.27,22.36,20.2,20.66,6278879,0
+CLVT.US,D,20220111,000000,20.57,21.09,20.565,20.66,3980668,0
+CLVT.US,D,20220112,000000,20.74,20.94,20.075,20.29,4619082,0
+CLVT.US,D,20220113,000000,20.18,20.37,18.63,18.7,7274671,0
+CLVT.US,D,20220114,000000,18.39,18.465,17.18,18,15209143,0
+CLVT.US,D,20220118,000000,17.5,17.84,16.63,16.7,6497247,0
+CLVT.US,D,20220119,000000,16.77,16.96,16.195,16.36,6676297,0
+CLVT.US,D,20220120,000000,16.47,16.79,16.26,16.29,7009374,0
+CLVT.US,D,20220121,000000,16.1,17.18,16.08,16.39,9729543,0
+CLVT.US,D,20220124,000000,15.97,16.47,14.995,16.46,7773529,0
+CLVT.US,D,20220125,000000,16.07,16.24,15.49,15.92,5399266,0
+CLVT.US,D,20220126,000000,16.31,16.6,15.5,15.66,5332252,0
+CLVT.US,D,20220127,000000,15.93,16.03,15.43,15.46,3329115,0
+CLVT.US,D,20220128,000000,15.54,16.01,15.25,16,5079508,0
+CLVT.US,D,20220131,000000,15.96,16.49,15.87,16.46,4948939,0
+CLVT.US,D,20220201,000000,16.52,17.61,16.45,17.49,6223145,0
+CLVT.US,D,20220202,000000,17.41,17.91,17.35,17.71,6385449,0
+CLVT.US,D,20220203,000000,15.3,15.8,14.49,14.81,22226814,0
+CLVT.US,D,20220204,000000,14.58,15.035,14.43,14.8,14146328,0
+CLVT.US,D,20220207,000000,15.22,16.36,15.12,16.2,9741456,0
+CLVT.US,D,20220208,000000,16.02,16.28,15.8,16.04,5861686,0
+CLVT.US,D,20220209,000000,16.225,16.54,16.09,16.53,5344813,0
+CLVT.US,D,20220210,000000,16.2,17.24,16.07,16.48,6790347,0
+CLVT.US,D,20220211,000000,16.42,16.57,15.88,16.06,8202769,0
+CLVT.US,D,20220214,000000,16.03,16.85,15.91,16.46,9696906,0
+CLVT.US,D,20220215,000000,16.83,16.83,16.025,16.78,6331999,0
+CLVT.US,D,20220216,000000,16.89,16.89,16.39,16.67,6132161,0
+CLVT.US,D,20220217,000000,16.48,16.57,15.92,15.92,5365698,0
+CLVT.US,D,20220218,000000,15.85,16.19,15.61,16,6547485,0
+CLVT.US,D,20220222,000000,15.81,16.09,15.25,15.41,4783342,0
+CLVT.US,D,20220223,000000,15.64,15.84,15.34,15.48,5198071,0
+CLVT.US,D,20220224,000000,15,16.05,14.75,15.82,10806432,0
+CLVT.US,D,20220225,000000,15.68,15.78,15.255,15.69,6043926,0
+CLVT.US,D,20220228,000000,15.38,15.52,14.86,14.98,7877599,0
+CLVT.US,D,20220301,000000,14.96,15.24,14.1427,14.33,8026294,0
+CLVT.US,D,20220302,000000,14.36,14.49,13.675,14.46,10246376,0
+CLVT.US,D,20220303,000000,14.6,14.655,13.615,13.91,9859990,0
+CLVT.US,D,20220304,000000,13.85,13.93,13.09,13.23,7496344,0
+CLVT.US,D,20220307,000000,13.24,13.24,12.2,12.23,6312782,0
+CLVT.US,D,20220308,000000,12.06,12.695,11.71,12.53,8589571,0
+CLVT.US,D,20220309,000000,12.75,13.12,12.61,12.99,8006791,0
+CLVT.US,D,20220310,000000,13.96,14.87,13.742,14.65,7339363,0
+CLVT.US,D,20220311,000000,14.78,14.97,14.28,14.3,4926512,0
+CLVT.US,D,20220314,000000,14.26,14.35,13.93,14.15,5951175,0
+CLVT.US,D,20220315,000000,14.23,14.7475,14.13,14.42,8421439,0
+CLVT.US,D,20220316,000000,14.57,15.26,14.54,15.23,9638840,0
+CLVT.US,D,20220317,000000,15.01,15.895,14.93,15.74,6992235,0
+CLVT.US,D,20220318,000000,15.51,16.1125,15.5,15.85,10489141,0
+CLVT.US,D,20220321,000000,15.66,15.93,15.3,15.76,6091278,0
+CLVT.US,D,20220322,000000,15.74,16.32,15.72,15.91,4040015,0
+CLVT.US,D,20220323,000000,15.67,16.075,15.535,15.76,3208425,0
+CLVT.US,D,20220324,000000,15.93,16.485,15.84,16.34,4236977,0
+CLVT.US,D,20220325,000000,16.44,16.55,16.075,16.3,3149968,0
+CLVT.US,D,20220328,000000,16.33,16.59,16.19,16.56,3578589,0
+CLVT.US,D,20220329,000000,17,17.32,16.88,17.14,3009969,0
+CLVT.US,D,20220330,000000,16.96,17.17,16.66,16.74,3803475,0
+CLVT.US,D,20220331,000000,16.72,16.995,16.59,16.76,3484298,0
+CLVT.US,D,20220401,000000,16.72,17.02,16.51,17.01,4471745,0
+CLVT.US,D,20220404,000000,17.18,17.505,16.995,17.19,4147701,0
+CLVT.US,D,20220405,000000,17.17,17.41,16.485,16.6,3548663,0
+CLVT.US,D,20220406,000000,16.27,16.84,16.11,16.65,2964606,0
+CLVT.US,D,20220407,000000,16.63,16.83,16.39,16.76,4023141,0
+CLVT.US,D,20220408,000000,16.76,16.815,16.17,16.21,2960239,0
+CLVT.US,D,20220411,000000,16.04,16.68,16.02,16.57,3524380,0
+CLVT.US,D,20220412,000000,16.57,17.03,16.16,16.2,2587316,0
+CLVT.US,D,20220413,000000,16.1,16.66,16.04,16.65,3415867,0
+CLVT.US,D,20220414,000000,16.5,16.84,16.255,16.43,3119505,0
+CLVT.US,D,20220418,000000,16.38,16.515,16.195,16.29,2699886,0
+CLVT.US,D,20220419,000000,16.33,17.245,16.3,17.07,4769917,0
+CLVT.US,D,20220420,000000,17.02,17.15,16.745,16.83,2843966,0
+CLVT.US,D,20220421,000000,16.98,17.17,16.215,16.32,3856719,0
+CLVT.US,D,20220422,000000,16.22,16.54,15.785,15.79,2823352,0
+CLVT.US,D,20220425,000000,15.71,16.47,15.55,16.43,3739357,0
+CLVT.US,D,20220426,000000,16.26,16.285,15.3,15.36,3403975,0
+CLVT.US,D,20220427,000000,15.31,15.87,15.25,15.66,2818068,0
+CLVT.US,D,20220428,000000,15.64,16.095,15.535,16,2650386,0
+CLVT.US,D,20220429,000000,15.8,16.16,15.565,15.68,2983953,0
+CLVT.US,D,20220502,000000,15.71,15.8,15.095,15.65,5389426,0
+CLVT.US,D,20220503,000000,15.72,15.76,14.96,15.12,4780401,0
+CLVT.US,D,20220504,000000,15.16,15.65,14.635,15.63,6228309,0
+CLVT.US,D,20220505,000000,15.39,15.49,14.555,14.78,3610269,0
+CLVT.US,D,20220506,000000,14.72,15.08,14.285,14.65,6725652,0
+CLVT.US,D,20220509,000000,14.5,14.8256,14.12,14.49,6281662,0
+CLVT.US,D,20220510,000000,14.72,14.85,13.67,14.21,7531877,0
+CLVT.US,D,20220511,000000,14.1,14.555,13.53,13.65,7672379,0
+CLVT.US,D,20220512,000000,13.35,13.71,12.995,13.42,6886169,0
+CLVT.US,D,20220513,000000,13.57,14.67,13.47,14.35,7137784,0
+CLVT.US,D,20220516,000000,14.37,14.43,14.105,14.28,5032863,0
+CLVT.US,D,20220517,000000,14.68,14.79,14.405,14.66,4745327,0
+CLVT.US,D,20220518,000000,14.35,14.86,14.25,14.33,4144470,0
+CLVT.US,D,20220519,000000,14.2,14.735,14.16,14.44,5874415,0
+CLVT.US,D,20220520,000000,14.68,14.75,14.03,14.48,3794602,0
+CLVT.US,D,20220523,000000,14.57,14.68,14.15,14.66,3470956,0
+CLVT.US,D,20220524,000000,14.47,14.5625,13.87,14.08,4473544,0
+CLVT.US,D,20220525,000000,14.01,14.26,13.95,14.01,5710170,0
+CLVT.US,D,20220526,000000,13.98,14.19,13.93,14,8712645,0
+CLVT.US,D,20220527,000000,14.03,14.9,13.94,14.9,7444297,0
+CLVT.US,D,20220531,000000,14.76,14.87,14.39,14.77,9315871,0
+CLVT.US,D,20220601,000000,14.82,14.93,13.605,13.99,7109032,0
+CLVT.US,D,20220602,000000,14.01,15.05,14,14.93,5728179,0
+CLVT.US,D,20220603,000000,14.72,14.96,14.505,14.69,3548904,0
+CLVT.US,D,20220606,000000,14.99,15.08,14.79,14.93,4171810,0
+CLVT.US,D,20220607,000000,14.75,15.08,14.71,15.03,3755380,0
+CLVT.US,D,20220608,000000,14.9,15.105,14.59,14.69,3546951,0
+CLVT.US,D,20220609,000000,14.66,14.74,14.441,14.45,3016178,0
+CLVT.US,D,20220610,000000,14.2,14.3,13.87,13.97,4764943,0
+CLVT.US,D,20220613,000000,13.65,13.925,13.46,13.72,7656400,0
+CLVT.US,D,20220614,000000,13.78,13.86,13.1,13.21,7490150,0
+CLVT.US,D,20220615,000000,13.4,13.74,13.225,13.68,8670116,0
+CLVT.US,D,20220616,000000,13.31,13.31,12.655,12.8,4462910,0
+CLVT.US,D,20220617,000000,12.81,13.47,12.733,13.25,6196459,0
+CLVT.US,D,20220621,000000,13.41,13.625,13.04,13.1,5251656,0
+CLVT.US,D,20220622,000000,12.92,13.485,12.92,13.24,5638631,0
+CLVT.US,D,20220623,000000,13.3,14.0075,13.24,13.96,3354053,0
+CLVT.US,D,20220624,000000,14.08,14.72,13.98,14.65,5588967,0
+CLVT.US,D,20220627,000000,14.67,14.805,14.4,14.68,2938849,0
+CLVT.US,D,20220628,000000,14.69,14.87,14,14.03,5434844,0
+CLVT.US,D,20220629,000000,14.07,14.14,13.695,14.13,3135236,0
+CLVT.US,D,20220630,000000,13.95,14.0899,13.73,13.86,4870400,0
+CLVT.US,D,20220701,000000,13.75,14.03,13.49,14,4097497,0
+CLVT.US,D,20220705,000000,13.74,14.165,13.64,14.12,5878323,0
+CLVT.US,D,20220706,000000,14.17,14.585,14.16,14.25,2557504,0
+CLVT.US,D,20220707,000000,14.17,14.31,14.08,14.3,3320770,0
+CLVT.US,D,20220708,000000,14.05,14.485,14.05,14.19,1794951,0
+CLVT.US,D,20220711,000000,14.1,14.2,13.81,13.85,1884197,0
+CLVT.US,D,20220712,000000,13.88,13.91,13.455,13.58,5353454,0
+CLVT.US,D,20220713,000000,13.37,13.62,13.185,13.53,4244306,0
+CLVT.US,D,20220714,000000,13.41,13.41,13.12,13.26,2038958,0
+CLVT.US,D,20220715,000000,13.4,13.5,13.205,13.42,2726481,0
+CLVT.US,D,20220718,000000,13.49,13.795,13.21,13.22,3383128,0
+CLVT.US,D,20220719,000000,13.5,13.98,13.425,13.97,4592719,0
+CLVT.US,D,20220720,000000,14.07,14.565,13.96,14.52,3207635,0
+CLVT.US,D,20220721,000000,14.55,14.715,14.34,14.67,2763766,0
+CLVT.US,D,20220722,000000,14.64,14.86,14.33,14.4,1906551,0
+CLVT.US,D,20220725,000000,14.48,14.48,14,14.32,1903667,0
+CLVT.US,D,20220726,000000,14.32,14.42,14.135,14.25,1948500,0
+CLVT.US,D,20220727,000000,14.5,14.5,13.8,14.15,8664175,0
+CLVT.US,D,20220728,000000,14.02,14.29,13.325,13.67,7954628,0
+CLVT.US,D,20220729,000000,13.71,14.53,13.6,14.49,4964081,0
+CLVT.US,D,20220801,000000,14.42,14.595,14.25,14.35,1990729,0
+CLVT.US,D,20220802,000000,14.21,14.53,14.16,14.36,2217736,0
+CLVT.US,D,20220803,000000,14.53,14.79,14.33,14.53,6001420,0
+CLVT.US,D,20220804,000000,14.51,14.87,14.42,14.77,2524884,0
+CLVT.US,D,20220805,000000,14.5,14.53,14.17,14.34,2544424,0
+CLVT.US,D,20220808,000000,14.47,14.99,14.43,14.46,4638341,0
+CLVT.US,D,20220809,000000,13.83,13.83,12.49,12.87,14443023,0
+CLVT.US,D,20220810,000000,12.95,13.39,12.92,13.38,11040799,0
+CLVT.US,D,20220811,000000,13.52,13.7,12.93,12.95,8564081,0
+CLVT.US,D,20220812,000000,13.06,13.22,12.98,13.13,4724962,0
+CLVT.US,D,20220815,000000,13,13.7,12.9825,13.62,7454260,0
+CLVT.US,D,20220816,000000,13.6,13.73,13.33,13.47,6417372,0
+CLVT.US,D,20220817,000000,13.26,13.45,13.055,13.15,6664551,0
+CLVT.US,D,20220818,000000,13.23,13.23,12.85,12.95,5554846,0
+CLVT.US,D,20220819,000000,12.78,12.89,12.31,12.34,5830968,0
+CLVT.US,D,20220822,000000,12.12,12.38,12.04,12.22,7043920,0
+CLVT.US,D,20220823,000000,12.14,12.41,12.14,12.15,5037519,0
+CLVT.US,D,20220824,000000,12.14,12.41,12,12.25,2987078,0
+CLVT.US,D,20220825,000000,12.39,12.56,12.22,12.54,1790370,0
+CLVT.US,D,20220826,000000,12.49,12.6,12,12.07,5871303,0
+CLVT.US,D,20220829,000000,11.97,12.13,11.87,11.99,6588985,0
+CLVT.US,D,20220830,000000,12.12,12.2,11.72,11.89,4078641,0
+CLVT.US,D,20220831,000000,12.03,12.09,11.59,11.67,4524979,0
+CLVT.US,D,20220901,000000,11.54,11.625,11.16,11.58,3761371,0
+CLVT.US,D,20220902,000000,11.74,11.77,11.34,11.5,3542854,0
+CLVT.US,D,20220906,000000,11.62,11.825,11.53,11.71,3876425,0
+CLVT.US,D,20220907,000000,11.77,12.24,11.77,12.22,4063568,0
+CLVT.US,D,20220908,000000,12.05,12.23,11.91,12.1,3096970,0
+CLVT.US,D,20220909,000000,12.24,12.4,12.12,12.31,2134631,0
+CLVT.US,D,20220912,000000,12.42,12.46,11.97,12.19,10816450,0
+CLVT.US,D,20220913,000000,11.75,11.925,11.645,11.77,5923630,0
+CLVT.US,D,20220914,000000,11.795,11.8,11.45,11.58,5314955,0
+CLVT.US,D,20220915,000000,11.45,11.66,10.74,10.91,13374702,0
+CLVT.US,D,20220916,000000,10.735,10.88,10.55,10.57,10876734,0
+CLVT.US,D,20220919,000000,10.66,10.84,10.4,10.56,11747584,0
+CLVT.US,D,20220920,000000,10.43,10.485,10.16,10.38,15766796,0
+CLVT.US,D,20220921,000000,10.44,10.77,10.34,10.49,8454566,0
+CLVT.US,D,20220922,000000,10.41,10.61,10.365,10.56,13634699,0
+CLVT.US,D,20220923,000000,10.47,10.65,10.07,10.23,6821247,0
+CLVT.US,D,20220926,000000,10.16,10.3,9.845,9.87,6012869,0
+CLVT.US,D,20220927,000000,10,10.12,9.4414,9.49,11622940,0
+CLVT.US,D,20220928,000000,9.48,9.81,9.46,9.74,13159211,0
+CLVT.US,D,20220929,000000,9.64,9.72,9.18,9.19,8386413,0
+CLVT.US,D,20220930,000000,9.17,9.46,9.055,9.39,12892174,0
+CLVT.US,D,20221003,000000,9.51,9.835,9.18,9.75,5992663,0
+CLVT.US,D,20221004,000000,9.99,10.175,9.88,9.96,8466853,0
+CLVT.US,D,20221005,000000,9.66,10,9.51,9.99,4996619,0
+CLVT.US,D,20221006,000000,9.99,10.03,9.82,9.91,9128225,0
+CLVT.US,D,20221007,000000,9.8,9.9,9.285,9.42,12261489,0
+CLVT.US,D,20221010,000000,9.47,9.52,9.22,9.42,8020241,0
+CLVT.US,D,20221011,000000,9.38,9.45,9.125,9.23,8356904,0
+CLVT.US,D,20221012,000000,9.29,9.43,9.09,9.19,12502728,0
+CLVT.US,D,20221013,000000,8.86,9.3,8.74,9.15,10364213,0
+CLVT.US,D,20221014,000000,9.26,9.34,8.92,8.92,4606606,0
+CLVT.US,D,20221017,000000,9.16,9.46,9.13,9.25,11005046,0
+CLVT.US,D,20221018,000000,9.53,9.59,9.185,9.34,10986850,0
+CLVT.US,D,20221019,000000,9.17,9.28,8.84,8.92,8467736,0
+CLVT.US,D,20221020,000000,8.96,9.295,8.93,9.05,8687929,0
+CLVT.US,D,20221021,000000,8.99,9.24,8.84,9.19,4463702,0
+CLVT.US,D,20221024,000000,9.21,9.32,8.945,9.29,6611626,0
+CLVT.US,D,20221025,000000,9.395,10.23,9.395,10.13,8828753,0
+CLVT.US,D,20221026,000000,10.09,10.405,9.99,10.21,4393154,0
+CLVT.US,D,20221027,000000,10.31,10.48,10.1525,10.24,5179747,0
+CLVT.US,D,20221028,000000,10.22,10.44,10.09,10.42,5199070,0
+CLVT.US,D,20221031,000000,10.4,10.46,10.24,10.33,4075054,0
+CLVT.US,D,20221101,000000,10.55,10.64,10.43,10.44,5956244,0
+CLVT.US,D,20221102,000000,10.35,10.42,10,10.06,5080906,0
+CLVT.US,D,20221103,000000,9.91,10.06,9.86,9.93,4774072,0
+CLVT.US,D,20221104,000000,10.13,10.21,9.88,10.09,4756047,0
+CLVT.US,D,20221107,000000,10.03,10.16,9.625,9.94,6633374,0
+CLVT.US,D,20221108,000000,8.15,10.13,8,9.64,11641259,0
+CLVT.US,D,20221109,000000,9.43,9.54,9.075,9.2,7637554,0
+CLVT.US,D,20221110,000000,9.72,10.24,9.58,10,8408699,0
+CLVT.US,D,20221111,000000,10.01,10.72,9.96,10.6,9369857,0
+CLVT.US,D,20221114,000000,10.49,10.67,10.04,10.1,6094467,0
+CLVT.US,D,20221115,000000,10.43,10.76,10.31,10.52,6117976,0
+CLVT.US,D,20221116,000000,10.38,10.47,10.09,10.24,2770190,0
+CLVT.US,D,20221117,000000,10.05,10.13,9.67,9.71,4439110,0
+CLVT.US,D,20221118,000000,9.77,9.81,9.15,9.26,5299066,0
+CLVT.US,D,20221121,000000,9.26,9.54,9.04,9.34,8848241,0
+CLVT.US,D,20221122,000000,9.33,9.51,9.03,9.24,11960815,0
+CLVT.US,D,20221123,000000,9.26,9.99,9.25,9.84,13018040,0
+CLVT.US,D,20221125,000000,9.74,9.835,9.315,9.61,9944101,0
+CLVT.US,D,20221128,000000,9.47,9.62,9.365,9.51,6093528,0
+CLVT.US,D,20221129,000000,9.51,9.5262,9.12,9.17,3942686,0
+CLVT.US,D,20221130,000000,9.22,9.82,9.175,9.79,7913017,0
+CLVT.US,D,20221201,000000,9.85,10.14,9.73,10.06,7159562,0
+CLVT.US,D,20221202,000000,9.87,10.18,9.75,10.12,6015710,0
+CLVT.US,D,20221205,000000,10.05,10.105,9.56,9.6,4952835,0
+CLVT.US,D,20221206,000000,9.63,9.63,9,9.1,4862428,0
+CLVT.US,D,20221207,000000,9.11,9.17,8.875,8.97,6251959,0
+CLVT.US,D,20221208,000000,8.95,9.195,8.91,9.05,8049953,0
+CLVT.US,D,20221209,000000,8.97,9.06,8.97,9,6952656,0
+CLVT.US,D,20221212,000000,8.98,9.1,8.9275,9.07,9709724,0
+CLVT.US,D,20221213,000000,9.75,9.815,9.12,9.24,13832975,0
+CLVT.US,D,20221214,000000,9.15,9.4,9.01,9.03,3959127,0
+CLVT.US,D,20221215,000000,8.83,9.02,8.78,8.78,5487238,0
+CLVT.US,D,20221216,000000,8.71,8.72,8.26,8.32,6716391,0
+CLVT.US,D,20221219,000000,8.26,8.32,8.0399,8.05,5416819,0
+CLVT.US,D,20221220,000000,7.99,8.11,7.93,8.04,5484364,0
+CLVT.US,D,20221221,000000,8.11,8.23,8.04,8.09,3620130,0
+CLVT.US,D,20221222,000000,7.93,8.2,7.85,8.17,9688707,0
+CLVT.US,D,20221223,000000,8.16,8.24,8.08,8.16,3712874,0
+CLVT.US,D,20221227,000000,8.08,8.2,8.03,8.1,4934442,0
+CLVT.US,D,20221228,000000,8.07,8.16,7.98,8.01,4233285,0
+CLVT.US,D,20221229,000000,8.11,8.54,8.07,8.53,5425420,0
+CLVT.US,D,20221230,000000,8.42,8.485,8.205,8.34,4753137,0
+CLVT.US,D,20230103,000000,8.56,8.88,8.44,8.54,7305002,0
+CLVT.US,D,20230104,000000,8.68,8.955,8.62,8.76,6526407,0
+CLVT.US,D,20230105,000000,8.65,8.79,8.435,8.71,10367617,0
+CLVT.US,D,20230106,000000,8.79,9.14,8.715,8.97,8175137,0
+CLVT.US,D,20230109,000000,9.1,9.69,9.02,9.52,13398487,0
+CLVT.US,D,20230110,000000,9.44,9.64,9.41,9.49,8306077,0
+CLVT.US,D,20230111,000000,9.58,9.81,9.53,9.77,9379810,0
+CLVT.US,D,20230112,000000,9.84,9.975,9.705,9.9,8455367,0
+CLVT.US,D,20230113,000000,9.75,10.235,9.73,10.2,18070200,0
+CLVT.US,D,20230117,000000,10.25,10.84,10.18,10.61,15603042,0
+CLVT.US,D,20230118,000000,10.67,10.765,10.515,10.55,9895908,0
+CLVT.US,D,20230119,000000,10.42,10.665,10.33,10.43,5464812,0
+CLVT.US,D,20230120,000000,10.52,10.92,10.435,10.87,4554117,0
+CLVT.US,D,20230123,000000,10.91,11,10.82,10.92,6669097,0
+CLVT.US,D,20230124,000000,10.91,11.05,10.79,10.82,7986592,0
+CLVT.US,D,20230125,000000,10.66,10.96,10.53,10.92,7940284,0
+CLVT.US,D,20230126,000000,11.11,11.11,10.72,10.79,5479229,0
+CLVT.US,D,20230127,000000,10.75,11.085,10.75,11,5082956,0
+CLVT.US,D,20230130,000000,10.86,11.05,10.745,11.05,10453891,0
+CLVT.US,D,20230131,000000,11.05,11.16,10.88,11.12,7977575,0
+CLVT.US,D,20230201,000000,11.14,11.51,11.04,11.42,4477927,0
+CLVT.US,D,20230202,000000,11.5,11.785,11.5,11.68,4843373,0
+CLVT.US,D,20230203,000000,11.36,11.49,11.15,11.19,2936285,0
+CLVT.US,D,20230206,000000,10.91,11.155,10.9,11,4855779,0
+CLVT.US,D,20230207,000000,11.04,11.105,10.83,11.06,2933014,0
+CLVT.US,D,20230208,000000,10.99,11.035,10.87,10.93,2150255,0
+CLVT.US,D,20230209,000000,11.03,11.11,10.77,10.92,10041601,0
+CLVT.US,D,20230210,000000,10.78,10.97,10.725,10.96,9155146,0
+CLVT.US,D,20230213,000000,10.97,10.97,10.8,10.82,4111793,0
+CLVT.US,D,20230214,000000,10.78,10.93,10.6,10.86,2941984,0
+CLVT.US,D,20230215,000000,10.86,11.17,10.82,11.16,3090617,0
+CLVT.US,D,20230216,000000,10.91,11.01,10.76,10.86,3967855,0
+CLVT.US,D,20230217,000000,10.83,10.87,10.69,10.71,3059580,0
+CLVT.US,D,20230221,000000,10.55,10.595,10.29,10.4,3523711,0
+CLVT.US,D,20230222,000000,10.43,10.5,10.185,10.25,3056903,0
+CLVT.US,D,20230223,000000,10.43,10.495,10.07,10.24,4506712,0
+CLVT.US,D,20230224,000000,10.05,10.15,9.875,10.06,3560663,0
+CLVT.US,D,20230227,000000,10.24,10.24,10.08,10.14,3528141,0
+CLVT.US,D,20230228,000000,10.1,10.26,9.995,10.13,5766566,0
+CLVT.US,D,20230301,000000,10.83,11.99,10.76,11.42,16690195,0
+CLVT.US,D,20230302,000000,11.38,11.6,11.18,11.47,7316935,0
+CLVT.US,D,20230303,000000,11.57,11.64,11.19,11.36,3618547,0
+CLVT.US,D,20230306,000000,11.38,11.38,11.07,11.08,3625443,0
+CLVT.US,D,20230307,000000,11.11,11.13,10.85,10.85,4467626,0
+CLVT.US,D,20230308,000000,10.82,10.995,10.76,10.8,3056069,0
+CLVT.US,D,20230309,000000,10.77,11.215,10.555,10.57,13510664,0
+CLVT.US,D,20230310,000000,10.5,10.53,9.94,10,6592973,0
+CLVT.US,D,20230313,000000,9.86,10.075,9.74,10,5628886,0
+CLVT.US,D,20230314,000000,10.22,10.29,9.9713,10.1,4613492,0
+CLVT.US,D,20230315,000000,9.86,9.975,9.7325,9.9,4721770,0
+CLVT.US,D,20230316,000000,9.88,9.985,9.73,9.79,7558067,0
+CLVT.US,D,20230317,000000,9.78,9.865,9.67,9.78,13536369,0
+CLVT.US,D,20230320,000000,9.77,9.855,9.65,9.7,4896407,0
+CLVT.US,D,20230321,000000,9.79,9.92,9.77,9.91,2562985,0
+CLVT.US,D,20230322,000000,9.95,9.96,9.56,9.59,5649364,0
+CLVT.US,D,20230323,000000,9.68,9.73,9.36,9.43,2864540,0
+CLVT.US,D,20230324,000000,9.25,9.43,9.12,9.26,4120281,0
+CLVT.US,D,20230327,000000,9.27,9.35,9.16,9.24,5438530,0
+CLVT.US,D,20230328,000000,9.27,9.32,9,9.07,4409710,0
+CLVT.US,D,20230329,000000,9.2,9.39,9.16,9.31,6587349,0
+CLVT.US,D,20230330,000000,9.44,9.47,9.25,9.27,3863375,0
+CLVT.US,D,20230331,000000,9.29,9.46,9.265,9.39,3788422,0
+CLVT.US,D,20230403,000000,9.28,9.3,8.97,9.13,6244816,0
+CLVT.US,D,20230404,000000,9.22,9.24,8.94,8.96,5122550,0
+CLVT.US,D,20230405,000000,8.9,9.04,8.9,9.01,4726454,0
+CLVT.US,D,20230406,000000,8.93,9.09,8.78,9.08,5162372,0
+CLVT.US,D,20230410,000000,8.99,9.045,8.77,8.98,3699065,0
+CLVT.US,D,20230411,000000,9.01,9.24,8.99,9.22,4663539,0
+CLVT.US,D,20230412,000000,9.35,9.37,8.98,8.99,6000897,0
+CLVT.US,D,20230413,000000,9.07,9.3,9.06,9.24,4019360,0
+CLVT.US,D,20230414,000000,9.21,9.335,8.98,9.01,4358054,0
+CLVT.US,D,20230417,000000,8.95,9.065,8.84,9.02,4374398,0
+CLVT.US,D,20230418,000000,9.08,9.2061,8.99,9.11,4118097,0
+CLVT.US,D,20230419,000000,9,9.3,9,9.22,5885204,0
+CLVT.US,D,20230420,000000,9.1,9.1,8.91,8.92,3819359,0
+CLVT.US,D,20230421,000000,8.91,9.06,8.86,9.06,2652352,0
+CLVT.US,D,20230424,000000,9.03,9.08,8.855,8.94,3424424,0
+CLVT.US,D,20230425,000000,8.86,8.93,8.68,8.68,6212969,0
+CLVT.US,D,20230426,000000,8.71,8.795,8.58,8.58,4006529,0
+CLVT.US,D,20230427,000000,8.65,8.74,8.57,8.62,3168984,0
+CLVT.US,D,20230428,000000,8.6,8.89,8.575,8.86,3570704,0
+CLVT.US,D,20230501,000000,8.82,8.94,8.66,8.82,2951155,0
+CLVT.US,D,20230502,000000,8.74,8.75,8.36,8.36,5470446,0
+CLVT.US,D,20230503,000000,8.45,8.45,7.865,7.89,9758108,0
+CLVT.US,D,20230504,000000,7.81,7.96,7.465,7.48,13837187,0
+CLVT.US,D,20230505,000000,7.53,7.79,7.53,7.65,16061025,0
+CLVT.US,D,20230508,000000,7.66,7.685,7.39,7.57,11403107,0
+CLVT.US,D,20230509,000000,7.86,8.4,7.49,7.84,13155924,0
+CLVT.US,D,20230510,000000,7.92,8.145,7.76,8.06,9184798,0
+CLVT.US,D,20230511,000000,7.99,8.12,7.89,8.01,5088832,0
+CLVT.US,D,20230512,000000,8.07,8.18,7.95,8,6916348,0
+CLVT.US,D,20230515,000000,8.01,8.25,7.98,8.24,3484116,0
+CLVT.US,D,20230516,000000,8.05,8.16,7.59,7.6,3770036,0
+CLVT.US,D,20230517,000000,7.57,7.62,7.35,7.44,5199563,0
+CLVT.US,D,20230518,000000,7.37,7.43,7.155,7.35,5054665,0
+CLVT.US,D,20230519,000000,7.4,7.445,7.24,7.31,6799676,0
+CLVT.US,D,20230522,000000,7.31,7.625,7.265,7.56,4518169,0
+CLVT.US,D,20230523,000000,7.42,7.72,7.42,7.58,5377951,0
+CLVT.US,D,20230524,000000,7.6,7.64,7.43,7.55,3208918,0
+CLVT.US,D,20230525,000000,7.47,7.59,7.395,7.55,3551308,0
+CLVT.US,D,20230526,000000,7.59,7.69,7.51,7.68,2855115,0
+CLVT.US,D,20230530,000000,7.78,7.835,7.665,7.7,3425671,0
+CLVT.US,D,20230531,000000,7.63,7.89,7.56,7.8,10172681,0
+CLVT.US,D,20230601,000000,7.84,8.07,7.75,8,5298882,0
+CLVT.US,D,20230602,000000,8.13,8.17,7.935,8.01,2644785,0
+CLVT.US,D,20230605,000000,8,8.07,7.855,8,2944380,0
+CLVT.US,D,20230606,000000,7.94,8.55,7.87,8.5,3983533,0
+CLVT.US,D,20230607,000000,8.62,8.645,8.38,8.48,7500697,0
+CLVT.US,D,20230608,000000,8.43,8.53,8.24,8.39,5472739,0
+CLVT.US,D,20230609,000000,8.44,8.44,8.15,8.21,2187674,0
+CLVT.US,D,20230612,000000,8.23,8.43,8.195,8.28,6439903,0
+CLVT.US,D,20230613,000000,8.54,9,8.415,8.97,7326313,0
+CLVT.US,D,20230614,000000,9,9.22,8.89,8.9,5815879,0
+CLVT.US,D,20230615,000000,8.83,9.2,8.83,9.19,4624783,0
+CLVT.US,D,20230616,000000,9.18,9.245,8.97,9.09,5462785,0
+CLVT.US,D,20230620,000000,8.99,9.03,8.855,8.97,4035453,0
+CLVT.US,D,20230621,000000,8.82,8.94,8.75,8.85,2405333,0
+CLVT.US,D,20230622,000000,8.78,8.845,8.68,8.83,2772461,0
+CLVT.US,D,20230623,000000,8.75,8.83,8.74,8.8,4887319,0
+CLVT.US,D,20230626,000000,8.78,8.99,8.73,8.91,3039929,0
+CLVT.US,D,20230627,000000,8.98,9.22,8.92,9.18,4224306,0
+CLVT.US,D,20230628,000000,9.18,9.38,9.105,9.34,4183044,0
+CLVT.US,D,20230629,000000,9.36,9.58,9.34,9.42,5737709,0
+CLVT.US,D,20230630,000000,9.48,9.56,9.345,9.53,3381095,0
+CLVT.US,D,20230703,000000,9.52,9.64,9.42,9.57,2120438,0
+CLVT.US,D,20230705,000000,9.52,9.59,9.4,9.5,3834895,0
+CLVT.US,D,20230706,000000,9.32,9.385,9.12,9.23,2755037,0
+CLVT.US,D,20230707,000000,9.24,9.41,9.22,9.3,2971668,0
+CLVT.US,D,20230710,000000,9.25,9.835,9.22,9.75,4194156,0
+CLVT.US,D,20230711,000000,9.75,9.84,9.46,9.73,4290198,0
+CLVT.US,D,20230712,000000,9.91,9.95,9.7301,9.86,4333045,0
+CLVT.US,D,20230713,000000,9.91,10.025,9.86,9.9,3561490,0
+CLVT.US,D,20230714,000000,9.91,9.95,9.82,9.87,2880219,0
+CLVT.US,D,20230717,000000,9.93,9.93,9.69,9.71,3942776,0
+CLVT.US,D,20230718,000000,9.78,9.965,9.74,9.9,3133015,0
+CLVT.US,D,20230719,000000,9.97,10.03,9.74,9.78,4219349,0
+CLVT.US,D,20230720,000000,9.69,9.77,9.61,9.69,2378579,0
+CLVT.US,D,20230721,000000,9.74,9.7601,9.495,9.61,2717868,0
+CLVT.US,D,20230724,000000,9.6,9.69,9.49,9.5,4432028,0
+CLVT.US,D,20230725,000000,9.5,9.645,9.44,9.52,3701448,0
+CLVT.US,D,20230726,000000,9.47,9.565,9.35,9.44,4587693,0
+CLVT.US,D,20230727,000000,9.53,9.665,9.27,9.3,3132948,0
+CLVT.US,D,20230728,000000,9.42,9.525,9.34,9.46,3071011,0
+CLVT.US,D,20230731,000000,9.46,9.56,9.45,9.51,2492948,0
+CLVT.US,D,20230801,000000,9.44,9.46,9.19,9.28,4473998,0
+CLVT.US,D,20230802,000000,9.17,9.205,8.94,8.98,5865886,0
+CLVT.US,D,20230803,000000,8.24,8.24,6.94,6.98,32440646,0
+CLVT.US,D,20230804,000000,6.82,7.14,6.6,6.84,19466491,0
+CLVT.US,D,20230807,000000,6.635,6.915,6.58,6.72,12931352,0
+CLVT.US,D,20230808,000000,6.6,6.625,6.41,6.6,16586100,0
+CLVT.US,D,20230809,000000,6.6,7.09,6.545,7.05,13747813,0
+CLVT.US,D,20230810,000000,7.08,7.13,6.88,7,12380565,0
+CLVT.US,D,20230811,000000,6.93,7.185,6.88,7.11,8000109,0
+CLVT.US,D,20230814,000000,7.05,7.43,7.03,7.23,13642836,0
+CLVT.US,D,20230815,000000,7.11,7.18,7.02,7.07,9878387,0
+CLVT.US,D,20230816,000000,7.03,7.265,7.015,7.08,5269210,0
+CLVT.US,D,20230817,000000,7.1,7.175,7.04,7.08,7006091,0
+CLVT.US,D,20230818,000000,7.03,7.265,7.02,7.09,6877942,0
+CLVT.US,D,20230821,000000,7.13,7.24,7.09,7.15,6395229,0
+CLVT.US,D,20230822,000000,7.16,7.235,7.05,7.06,7019169,0
+CLVT.US,D,20230823,000000,7.13,7.27,7.105,7.21,4315542,0
+CLVT.US,D,20230824,000000,7.2,7.28,7.09,7.1,4304306,0
+CLVT.US,D,20230825,000000,6.99,7.25,6.99,7.14,4374595,0
+CLVT.US,D,20230828,000000,7.25,7.325,7.19,7.2,4758667,0
+CLVT.US,D,20230829,000000,7.24,7.31,7.17,7.27,6352834,0
+CLVT.US,D,20230830,000000,7.26,7.32,7.15,7.27,6262021,0
+CLVT.US,D,20230831,000000,7.29,7.575,7.29,7.43,5736984,0
+CLVT.US,D,20230901,000000,7.52,7.63,7.25,7.29,3659670,0
+CLVT.US,D,20230905,000000,7.26,7.41,7.23,7.37,3990097,0
+CLVT.US,D,20230906,000000,7.35,7.36,7.175,7.21,4295662,0
+CLVT.US,D,20230907,000000,7.11,7.179,7.02,7.04,5625013,0
+CLVT.US,D,20230908,000000,6.8,7.015,6.75,6.99,7164884,0
+CLVT.US,D,20230911,000000,7,7.08,6.84,7.07,11901129,0
+CLVT.US,D,20230912,000000,7.11,7.235,7.07,7.12,2885578,0
+CLVT.US,D,20230913,000000,7.15,7.21,7.03,7.08,2544505,0
+CLVT.US,D,20230914,000000,7.18,7.28,7.075,7.26,5876188,0
+CLVT.US,D,20230915,000000,7.25,7.39,7.22,7.35,6996538,0
+CLVT.US,D,20230918,000000,7.3,7.38,7.21,7.33,5750295,0
+CLVT.US,D,20230919,000000,7.34,7.455,7.32,7.38,4739780,0
+CLVT.US,D,20230920,000000,7.44,7.49,7.3,7.33,2605896,0
+CLVT.US,D,20230921,000000,7.25,7.29,7.1,7.24,6191524,0
+CLVT.US,D,20230922,000000,7.28,7.365,7.16,7.22,10038277,0
+CLVT.US,D,20230925,000000,7.16,7.24,6.95,7.18,6195746,0
+CLVT.US,D,20230926,000000,7.08,7.21,7.005,7.03,9269598,0
+CLVT.US,D,20230927,000000,7.09,7.26,7,7.22,7902945,0
+CLVT.US,D,20230928,000000,7.29,7.29,6.69,6.73,10037809,0
+CLVT.US,D,20230929,000000,6.79,6.92,6.695,6.71,6516771,0
+CLVT.US,D,20231002,000000,6.68,6.76,6.605,6.75,4440920,0
+CLVT.US,D,20231003,000000,6.64,6.675,6.19,6.2,5272991,0
+CLVT.US,D,20231004,000000,6.18,6.515,6.07,6.48,4385342,0
+CLVT.US,D,20231005,000000,6.45,6.56,6.415,6.5,3430601,0
+CLVT.US,D,20231006,000000,6.42,6.53,6.39,6.49,2867057,0
+CLVT.US,D,20231009,000000,6.4,6.485,6.265,6.38,3247976,0
+CLVT.US,D,20231010,000000,6.43,6.78,6.39,6.75,4133669,0
+CLVT.US,D,20231011,000000,6.74,6.97,6.74,6.78,5702488,0
+CLVT.US,D,20231012,000000,6.84,6.88,6.68,6.75,3240357,0
+CLVT.US,D,20231013,000000,6.71,6.8,6.71,6.77,2597589,0
+CLVT.US,D,20231016,000000,6.87,7.3465,6.85,7.18,11511473,0
+CLVT.US,D,20231017,000000,7.14,7.26,6.79,6.99,10056960,0
+CLVT.US,D,20231018,000000,6.95,6.96,6.74,6.77,2601722,0
+CLVT.US,D,20231019,000000,6.78,6.86,6.705,6.72,3979882,0
+CLVT.US,D,20231020,000000,6.69,6.77,6.615,6.75,3271656,0
+CLVT.US,D,20231023,000000,6.6,6.82,6.49,6.53,4310436,0
+CLVT.US,D,20231024,000000,6.63,6.76,6.53,6.64,5829323,0
+CLVT.US,D,20231025,000000,6.52,6.58,6.37,6.49,4736858,0
+CLVT.US,D,20231026,000000,6.51,6.6,6.34,6.49,5442748,0
+CLVT.US,D,20231027,000000,6.55,6.58,6.34,6.36,2444976,0
+CLVT.US,D,20231030,000000,6.44,6.47,6.29,6.38,4379580,0
+CLVT.US,D,20231031,000000,6.42,6.47,6.34,6.38,3270176,0
+CLVT.US,D,20231101,000000,6.38,6.44,6.175,6.26,3018775,0
+CLVT.US,D,20231102,000000,6.45,6.68,6.34,6.63,7603573,0
+CLVT.US,D,20231103,000000,6.79,7.05,6.76,6.87,6556994,0
+CLVT.US,D,20231106,000000,6.87,6.93,6.725,6.76,7031126,0
+CLVT.US,D,20231107,000000,7.15,7.44,6.83,6.96,8975913,0
+CLVT.US,D,20231108,000000,7.07,7.27,6.77,6.88,9293795,0
+CLVT.US,D,20231109,000000,6.91,6.92,6.445,6.49,5710214,0
+CLVT.US,D,20231110,000000,6.47,6.59,6.26,6.57,5312625,0
+CLVT.US,D,20231113,000000,6.44,6.55,6.275,6.49,8601334,0
+CLVT.US,D,20231114,000000,6.81,7.315,6.76,7.24,15457705,0
+CLVT.US,D,20231115,000000,7.19,7.52,7.05,7.25,7982195,0
+CLVT.US,D,20231116,000000,7.26,7.34,7.035,7.24,7994887,0
+CLVT.US,D,20231117,000000,7.32,7.325,7.105,7.21,4682264,0
+CLVT.US,D,20231120,000000,7.14,7.41,7.09,7.3,7498872,0
+CLVT.US,D,20231121,000000,7.22,7.325,7.195,7.27,9315274,0
+CLVT.US,D,20231122,000000,7.37,7.4,7.19,7.26,5787774,0
+CLVT.US,D,20231124,000000,7.21,7.34,7.185,7.29,2979476,0
+CLVT.US,D,20231127,000000,7.19,7.43,7.11,7.41,7565261,0
+CLVT.US,D,20231128,000000,7.4,7.58,7.33,7.44,6542494,0
+CLVT.US,D,20231129,000000,7.5,7.745,7.44,7.7,8142169,0
+CLVT.US,D,20231130,000000,7.7,7.87,7.48,7.76,29049418,0
+CLVT.US,D,20231201,000000,7.71,8.04,7.69,8.03,6654982,0
+CLVT.US,D,20231204,000000,7.99,8.145,7.87,8.02,7264280,0
+CLVT.US,D,20231205,000000,7.89,7.99,7.76,7.87,5305581,0
+CLVT.US,D,20231206,000000,7.92,8.185,7.84,7.93,7570465,0
+CLVT.US,D,20231207,000000,7.99,8.06,7.8701,8.04,3780036,0
+CLVT.US,D,20231208,000000,7.99,8.175,7.9411,8.03,4634808,0
+CLVT.US,D,20231211,000000,8,8.075,7.95,7.96,3312628,0
+CLVT.US,D,20231212,000000,7.93,8.08,7.82,8.04,3647498,0
+CLVT.US,D,20231213,000000,8.07,8.53,7.975,8.44,5474258,0
+CLVT.US,D,20231214,000000,8.7,8.87,8.595,8.76,9167359,0
+CLVT.US,D,20231215,000000,8.58,8.64,8.42,8.5,7351838,0
+CLVT.US,D,20231218,000000,8.49,8.58,8.345,8.48,3692572,0
+CLVT.US,D,20231219,000000,8.66,8.98,8.63,8.93,4701151,0
+CLVT.US,D,20231220,000000,8.89,9.2,8.86,8.93,6569929,0
+CLVT.US,D,20231221,000000,8.99,9.305,8.94,9.23,5219659,0
+CLVT.US,D,20231222,000000,9.24,9.38,9.19,9.34,3959445,0
+CLVT.US,D,20231226,000000,9.37,9.44,9.135,9.25,2803643,0
+CLVT.US,D,20231227,000000,9.3,9.35,9.2129,9.32,2301782,0
+CLVT.US,D,20231228,000000,9.29,9.42,9.275,9.38,1559286,0
+CLVT.US,D,20231229,000000,9.32,9.44,9.26,9.26,2090522,0
+CLVT.US,D,20240102,000000,9.14,9.19,8.9,9.08,3596481,0
+CLVT.US,D,20240103,000000,8.92,8.97,8.77,8.78,5087489,0
+CLVT.US,D,20240104,000000,8.75,9.03,8.72,8.86,5946000,0
+CLVT.US,D,20240105,000000,8.76,8.97,8.665,8.67,3398118,0
+CLVT.US,D,20240108,000000,8.75,9.31,8.74,9.19,5707495,0
+CLVT.US,D,20240109,000000,9.07,9.27,9.02,9.02,4294429,0
+CLVT.US,D,20240110,000000,9.01,9.2,8.94,9.02,2779791,0
+CLVT.US,D,20240111,000000,8.95,9.04,8.795,8.97,2230895,0
+CLVT.US,D,20240112,000000,9.03,9.15,8.945,9.08,4492282,0
+CLVT.US,D,20240116,000000,8.91,9.105,8.885,9.06,4081740,0
+CLVT.US,D,20240117,000000,8.91,9.025,8.8101,8.86,3909974,0
+CLVT.US,D,20240118,000000,8.95,9.05,8.91,9.03,2605773,0
+CLVT.US,D,20240119,000000,9.08,9.23,8.99,9.22,2327913,0
+CLVT.US,D,20240122,000000,9.24,9.34,9.125,9.2,3208593,0
+CLVT.US,D,20240123,000000,9.29,9.37,9.03,9.11,2503816,0
+CLVT.US,D,20240124,000000,9.24,9.24,8.84,8.88,3645943,0
+CLVT.US,D,20240125,000000,9,9.0396,8.755,8.83,3351793,0
+CLVT.US,D,20240126,000000,8.88,9.025,8.88,8.94,2478268,0
+CLVT.US,D,20240129,000000,8.94,9.16,8.885,9.16,2717856,0
+CLVT.US,D,20240130,000000,9.15,9.22,9.085,9.15,3099356,0
+CLVT.US,D,20240131,000000,9.13,9.23,8.9,8.94,3898022,0
+CLVT.US,D,20240201,000000,8.99,9.36,8.97,9.35,3449257,0
+CLVT.US,D,20240202,000000,9.26,9.38,9.115,9.29,2224224,0
+CLVT.US,D,20240205,000000,9.15,9.228,8.98,8.99,2085662,0
+CLVT.US,D,20240206,000000,8.95,9.195,8.95,9.17,1587528,0
+CLVT.US,D,20240207,000000,9.2,9.23,9.02,9.22,1824358,0
+CLVT.US,D,20240208,000000,9.22,9.41,9.18,9.3,2221644,0
+CLVT.US,D,20240209,000000,9.3,9.46,9.27,9.42,3449098,0
+CLVT.US,D,20240212,000000,9.41,9.605,9.365,9.44,2430985,0
+CLVT.US,D,20240213,000000,9.08,9.17,8.895,8.94,4089895,0
+CLVT.US,D,20240214,000000,9.19,9.265,9.07,9.26,5322330,0
+CLVT.US,D,20240215,000000,9.38,9.45,9.08,9.1,5948463,0
+CLVT.US,D,20240216,000000,8.97,9.07,8.88,8.96,3040305,0
+CLVT.US,D,20240220,000000,8.85,9,8.85,8.93,3809706,0
+CLVT.US,D,20240221,000000,8.83,8.905,8.73,8.85,2390914,0
+CLVT.US,D,20240222,000000,8.89,9.02,8.8,8.96,2319669,0
+CLVT.US,D,20240223,000000,9,9.07,8.94,8.99,2367306,0
+CLVT.US,D,20240226,000000,8.94,9.02,8.88,8.94,3978423,0
+CLVT.US,D,20240227,000000,8.18,8.24,6.5506,7.38,20780251,0
+CLVT.US,D,20240228,000000,7.27,7.3001,6.88,7.07,11068889,0
+CLVT.US,D,20240229,000000,7.11,7.4,7.01,7.18,7173915,0
+CLVT.US,D,20240301,000000,7.16,7.305,6.95,7.14,7869972,0
+CLVT.US,D,20240304,000000,7.14,7.39,7.06,7.06,5757100,0
+CLVT.US,D,20240305,000000,7.05,7.11,6.96,7.01,7399295,0
+CLVT.US,D,20240306,000000,7.18,7.22,7.07,7.15,4545746,0
+CLVT.US,D,20240307,000000,7.24,7.3,7.105,7.16,2711267,0
+CLVT.US,D,20240308,000000,7.21,7.3,7.04,7.08,3849106,0
+CLVT.US,D,20240311,000000,7.07,7.195,7.04,7.16,2614507,0
+CLVT.US,D,20240312,000000,7.17,7.19,7.02,7.06,2818962,0
+CLVT.US,D,20240313,000000,7.03,7.17,7.03,7.07,2569726,0
+CLVT.US,D,20240314,000000,7.07,7.12,6.92,7.02,4476118,0
+CLVT.US,D,20240315,000000,6.97,7.16,6.92,7.06,3717646,0
+CLVT.US,D,20240318,000000,7.06,7.27,6.98,7.21,3400366,0
+CLVT.US,D,20240319,000000,7.16,7.34,7.01,7.06,6741808,0
+CLVT.US,D,20240320,000000,7.08,7.45,7.06,7.39,5600579,0
+CLVT.US,D,20240321,000000,7.49,7.5,7.34,7.35,3062200,0
+CLVT.US,D,20240322,000000,7.37,7.395,7.19,7.22,1387480,0
+CLVT.US,D,20240325,000000,7.32,7.335,7.2,7.21,2003465,0
+CLVT.US,D,20240326,000000,7.27,7.45,7.21,7.34,3749042,0
+CLVT.US,D,20240327,000000,7.41,7.47,7.355,7.46,2573551,0
+CLVT.US,D,20240328,000000,7.44,7.585,7.42,7.43,4373739,0
+CLVT.US,D,20240401,000000,7.45,7.5275,7.31,7.48,2907596,0
+CLVT.US,D,20240402,000000,7.33,7.56,7.305,7.46,4269943,0
+CLVT.US,D,20240403,000000,7.45,7.63,7.41,7.62,5565226,0
+CLVT.US,D,20240404,000000,7.67,7.77,7.36,7.36,3865469,0
+CLVT.US,D,20240405,000000,7.33,7.42,7.26,7.37,3163215,0
+CLVT.US,D,20240408,000000,7.41,7.475,7.38,7.41,2308523,0
+CLVT.US,D,20240409,000000,7.47,7.67,7.42,7.65,2348048,0
+CLVT.US,D,20240410,000000,7.45,7.53,7.34,7.5,3803618,0
+CLVT.US,D,20240411,000000,7.54,7.57,7.35,7.35,2924856,0
+CLVT.US,D,20240412,000000,7.25,7.27,7.07,7.07,2441444,0
+CLVT.US,D,20240415,000000,7.09,7.165,6.79,6.86,5626542,0
+CLVT.US,D,20240416,000000,6.8,6.81,6.59,6.79,9266018,0
+CLVT.US,D,20240417,000000,6.84,6.955,6.8,6.91,3913559,0
+CLVT.US,D,20240418,000000,6.91,7.02,6.78,6.95,6212269,0
+CLVT.US,D,20240419,000000,6.98,7.02,6.85,6.99,4136865,0
+CLVT.US,D,20240422,000000,7.03,7.305,6.97,7.15,6266211,0
+CLVT.US,D,20240423,000000,7.2,7.3,7.11,7.14,3228181,0
+CLVT.US,D,20240424,000000,7.13,7.18,7.09,7.11,2101844,0
+CLVT.US,D,20240425,000000,7.06,7.0649,6.86,7,3056952,0
+CLVT.US,D,20240426,000000,7.09,7.24,7,7.12,6019136,0
+CLVT.US,D,20240429,000000,7.13,7.175,7.05,7.09,3288332,0
+CLVT.US,D,20240430,000000,7.01,7.06,6.75,6.76,2460936,0
+CLVT.US,D,20240501,000000,6.75,7.06,6.735,6.94,4564626,0
+CLVT.US,D,20240502,000000,7.05,7.06,6.83,6.94,3737652,0
+CLVT.US,D,20240503,000000,7.06,7.14,6.84,6.85,3577809,0
+CLVT.US,D,20240506,000000,6.92,7.06,6.87,7.05,4605919,0
+CLVT.US,D,20240507,000000,7.08,7.12,6.92,6.95,5224397,0
+CLVT.US,D,20240508,000000,7.11,7.3,6.15,6.16,7057636,0
+CLVT.US,D,20240509,000000,6.13,6.29,6.08,6.24,3430807,0
+CLVT.US,D,20240510,000000,6.24,6.29,6.175,6.25,3162659,0
+CLVT.US,D,20240513,000000,6.28,6.43,6.1,6.22,4886465,0
+CLVT.US,D,20240514,000000,6.31,6.58,6.305,6.52,7320871,0
+CLVT.US,D,20240515,000000,6.64,6.645,6.3,6.39,4479196,0
+CLVT.US,D,20240516,000000,6.35,6.4,6.16,6.18,6140856,0
+CLVT.US,D,20240517,000000,6.19,6.2,5.995,6.01,5918450,0
+CLVT.US,D,20240520,000000,6.01,6.06,5.845,5.93,9690629,0
+CLVT.US,D,20240521,000000,5.9,6.09,5.88,6.02,7182519,0
+CLVT.US,D,20240522,000000,6.02,6.14,6,6.04,3765234,0
+CLVT.US,D,20240523,000000,6.07,6.08,5.91,5.95,5351399,0
+CLVT.US,D,20240524,000000,5.94,5.96,5.82,5.84,6063367,0
+CLVT.US,D,20240528,000000,5.87,5.925,5.81,5.91,4036379,0
+CLVT.US,D,20240529,000000,5.8,5.83,5.59,5.63,4075569,0
+CLVT.US,D,20240530,000000,5.65,5.77,5.54,5.62,8397665,0
+CLVT.US,D,20240531,000000,5.68,5.72,5.52,5.7,7245804,0
+CLVT.US,D,20240603,000000,5.73,5.85,5.66,5.79,6020885,0
+CLVT.US,D,20240604,000000,5.82,5.82,5.51,5.57,5788560,0
+CLVT.US,D,20240605,000000,5.58,5.805,5.51,5.77,3679966,0
+CLVT.US,D,20240606,000000,5.77,5.82,5.7,5.76,3840619,0
+CLVT.US,D,20240607,000000,5.67,5.71,5.575,5.69,3823893,0
+CLVT.US,D,20240610,000000,5.6,5.7,5.55,5.68,3550620,0
+CLVT.US,D,20240611,000000,5.66,5.69,5.59,5.66,2826226,0
+CLVT.US,D,20240612,000000,5.79,5.94,5.535,5.56,4506184,0
+CLVT.US,D,20240613,000000,5.53,5.545,5.32,5.34,5494425,0
+CLVT.US,D,20240614,000000,5.3,5.43,5.27,5.41,4865966,0
+CLVT.US,D,20240617,000000,5.37,5.41,5.28,5.32,4085949,0
+CLVT.US,D,20240618,000000,5.29,5.365,5.19,5.32,4902634,0
+CLVT.US,D,20240620,000000,5.36,5.52,5.32,5.47,4013773,0
+CLVT.US,D,20240621,000000,5.48,5.6,5.45,5.56,6748427,0
+CLVT.US,D,20240624,000000,5.57,5.8397,5.55,5.68,4892449,0
+CLVT.US,D,20240625,000000,5.64,5.71,5.59,5.67,2987803,0
+CLVT.US,D,20240626,000000,5.62,5.72,5.615,5.7,4658712,0
+CLVT.US,D,20240627,000000,5.76,5.77,5.64,5.7,2368966,0
+CLVT.US,D,20240628,000000,5.76,5.76,5.61,5.69,5634171,0
+CLVT.US,D,20240701,000000,5.71,5.75,5.53,5.53,3183068,0
+CLVT.US,D,20240702,000000,5.53,5.59,5.42,5.56,2675629,0
+CLVT.US,D,20240703,000000,5.58,5.66,5.55,5.64,1021560,0
+CLVT.US,D,20240705,000000,5.64,5.65,5.56,5.59,1612547,0
+CLVT.US,D,20240708,000000,5.61,5.63,5.52,5.61,2247066,0
+CLVT.US,D,20240709,000000,5.58,5.615,5.5,5.5,1604897,0
+CLVT.US,D,20240710,000000,5.51,5.54,5.41,5.49,2657449,0
+CLVT.US,D,20240711,000000,5.59,5.72,5.56,5.65,3970280,0
+CLVT.US,D,20240712,000000,5.705,5.865,5.64,5.79,4230881,0
+CLVT.US,D,20240715,000000,5.76,5.82,5.74,5.79,2774166,0
+CLVT.US,D,20240716,000000,5.83,6.165,5.825,6.14,5572833,0
+CLVT.US,D,20240717,000000,6.11,6.445,6.11,6.39,4577413,0
+CLVT.US,D,20240718,000000,6.35,6.58,6.34,6.41,5698395,0
+CLVT.US,D,20240719,000000,6.34,6.62,6.24,6.59,4194435,0
+CLVT.US,D,20240722,000000,6.61,6.65,6.47,6.59,5445047,0
+CLVT.US,D,20240723,000000,6.57,6.705,6.45,6.69,7344233,0
+CLVT.US,D,20240724,000000,6.6,6.805,6.58,6.71,4059923,0
+CLVT.US,D,20240725,000000,6.75,7.11,6.7282,6.9,4439127,0
+CLVT.US,D,20240726,000000,7,7.09,6.8747,7.03,4322223,0
+CLVT.US,D,20240729,000000,7.05,7.07,6.745,6.83,3395218,0
+CLVT.US,D,20240730,000000,6.88,6.96,6.77,6.86,3576846,0
+CLVT.US,D,20240731,000000,6.9,6.91,6.71,6.74,3962562,0
+CLVT.US,D,20240801,000000,6.74,6.77,6.45,6.48,4485302,0
+CLVT.US,D,20240802,000000,6.35,6.47,6.245,6.42,3529403,0
+CLVT.US,D,20240805,000000,6.0557,6.28,6,6.15,5742036,0
+CLVT.US,D,20240806,000000,6.14,6.45,5.38,5.4,10030979,0
+CLVT.US,D,20240807,000000,5.31,5.4,4.98,5.08,9694111,0
+CLVT.US,D,20240808,000000,5.07,5.73,4.97,5.69,7882550,0
+CLVT.US,D,20240809,000000,5.73,5.85,5.5,5.69,8002078,0
+CLVT.US,D,20240812,000000,5.67,5.72,5.5,5.51,4754923,0
+CLVT.US,D,20240813,000000,5.62,6.3,5.62,6.2,6985901,0
+CLVT.US,D,20240814,000000,6.18,6.25,5.98,6.14,6428365,0
+CLVT.US,D,20240815,000000,6.25,6.44,6.235,6.35,7473103,0
+CLVT.US,D,20240816,000000,6.29,6.425,6.22,6.35,4082631,0
+CLVT.US,D,20240819,000000,6.39,6.53,6.365,6.4,3787976,0
+CLVT.US,D,20240820,000000,6.41,6.61,6.4,6.48,3305463,0
+CLVT.US,D,20240821,000000,6.5,6.57,6.46,6.55,3295855,0
+CLVT.US,D,20240822,000000,6.58,6.655,6.41,6.43,3479475,0
+CLVT.US,D,20240823,000000,6.51,6.83,6.505,6.65,3398587,0
+CLVT.US,D,20240826,000000,6.71,6.78,6.675,6.69,3057168,0
+CLVT.US,D,20240827,000000,6.68,6.855,6.63,6.7,4153399,0
+CLVT.US,D,20240828,000000,6.68,6.8,6.585,6.65,3963367,0
+CLVT.US,D,20240829,000000,6.71,6.8,6.6,6.64,3522360,0
+CLVT.US,D,20240830,000000,6.69,6.88,6.67,6.86,4055314,0
+CLVT.US,D,20240903,000000,6.8,6.885,6.57,6.63,4276001,0
+CLVT.US,D,20240904,000000,6.62,6.88,6.62,6.75,4044739,0
+CLVT.US,D,20240905,000000,6.77,6.81,6.65,6.66,3183145,0
+CLVT.US,D,20240906,000000,6.68,6.79,6.585,6.67,3349829,0
+CLVT.US,D,20240909,000000,6.67,6.85,6.63,6.65,3666270,0
+CLVT.US,D,20240910,000000,6.67,6.7,6.49,6.55,3885664,0
+CLVT.US,D,20240911,000000,6.52,6.57,6.365,6.51,3113930,0
+CLVT.US,D,20240912,000000,6.51,6.57,6.25,6.31,2938823,0
+CLVT.US,D,20240913,000000,6.41,6.59,6.3511,6.57,3316476,0
+CLVT.US,D,20240916,000000,6.61,6.75,6.545,6.68,4006004,0
+CLVT.US,D,20240917,000000,6.71,6.81,6.61,6.64,2186606,0
+CLVT.US,D,20240918,000000,6.68,6.935,6.63,6.82,3124806,0
+CLVT.US,D,20240919,000000,6.96,7.03,6.87,6.97,3394644,0
+CLVT.US,D,20240920,000000,6.91,6.99,6.77,6.94,4865009,0
+CLVT.US,D,20240923,000000,6.94,6.99,6.745,6.78,3316997,0
+CLVT.US,D,20240924,000000,6.87,6.87,6.75,6.83,1607866,0
+CLVT.US,D,20240925,000000,6.8,6.965,6.67,6.68,2645799,0
+CLVT.US,D,20240926,000000,6.8,7,6.77,6.88,2880506,0
+CLVT.US,D,20240927,000000,6.98,7.065,6.9,6.96,3474620,0
+CLVT.US,D,20240930,000000,6.91,7.15,6.82,7.1,5021473,0
+CLVT.US,D,20241001,000000,7.04,7.1,6.59,6.59,5528989,0
+CLVT.US,D,20241002,000000,6.53,6.83,6.52,6.73,3966147,0
+CLVT.US,D,20241003,000000,6.63,6.745,6.5723,6.62,3013358,0
+CLVT.US,D,20241004,000000,6.73,6.73,6.58,6.66,2522445,0
+CLVT.US,D,20241007,000000,6.64,6.69,6.435,6.53,2170194,0
+CLVT.US,D,20241008,000000,6.55,6.705,6.5,6.55,1983583,0
+CLVT.US,D,20241009,000000,6.57,6.84,6.52,6.79,2816049,0
+CLVT.US,D,20241010,000000,6.76,6.83,6.64,6.75,2123511,0
+CLVT.US,D,20241011,000000,6.79,6.885,6.74,6.77,1936341,0
+CLVT.US,D,20241014,000000,6.76,6.83,6.67,6.83,2487782,0
+CLVT.US,D,20241015,000000,6.83,7.02,6.73,6.75,4291061,0
+CLVT.US,D,20241016,000000,6.76,6.82,6.65,6.71,2242091,0
+CLVT.US,D,20241017,000000,6.75,6.78,6.61,6.7,2782851,0
+CLVT.US,D,20241018,000000,6.71,6.74,6.645,6.7,1803539,0
+CLVT.US,D,20241021,000000,6.65,6.78,6.57,6.64,2765218,0
+CLVT.US,D,20241022,000000,6.6,6.67,6.46,6.64,3042619,0
+CLVT.US,D,20241023,000000,6.61,6.635,6.44,6.53,1916720,0
+CLVT.US,D,20241024,000000,6.59,6.6,6.46,6.47,1999826,0
+CLVT.US,D,20241025,000000,6.51,6.525,6.365,6.43,1768362,0
+CLVT.US,D,20241028,000000,6.51,6.665,6.48,6.54,2189690,0
+CLVT.US,D,20241029,000000,6.49,6.59,6.41,6.53,2450938,0
+CLVT.US,D,20241030,000000,6.5,6.65,6.47,6.53,1989917,0
+CLVT.US,D,20241031,000000,6.55,6.69,6.5,6.6,3256723,0
+CLVT.US,D,20241101,000000,6.66,6.71,6.58,6.61,3669328,0
+CLVT.US,D,20241104,000000,6.62,6.695,6.45,6.45,2879953,0
+CLVT.US,D,20241105,000000,6.44,6.6,6.39,6.59,4451845,0
+CLVT.US,D,20241106,000000,5.25,5.43,4.57,4.8,27338285,0
+CLVT.US,D,20241107,000000,4.81,4.89,4.625,4.68,17831213,0
+CLVT.US,D,20241108,000000,4.65,4.7323,4.55,4.57,7631017,0
+CLVT.US,D,20241111,000000,4.61,4.66,4.43,4.59,8401509,0
+CLVT.US,D,20241112,000000,4.55,4.7089,4.52,4.59,15950561,0
+CLVT.US,D,20241113,000000,4.64,4.88,4.61,4.75,7364542,0
+CLVT.US,D,20241114,000000,4.75,4.8,4.45,4.5,7834152,0
+CLVT.US,D,20241115,000000,4.47,4.54,4.33,4.33,6366845,0
+CLVT.US,D,20241118,000000,4.325,4.62,4.25,4.62,13923451,0
+CLVT.US,D,20241119,000000,4.62,4.9,4.61,4.87,8634269,0
+CLVT.US,D,20241120,000000,4.86,5.22,4.86,5.09,8939421,0
+CLVT.US,D,20241121,000000,5.05,5.26,5.035,5.14,7890464,0
+CLVT.US,D,20241122,000000,5.18,5.27,5.08,5.25,5371837,0
+CLVT.US,D,20241125,000000,5.65,5.82,5.62,5.74,9813071,0
+CLVT.US,D,20241126,000000,5.7,5.79,5.57,5.58,6814045,0
+CLVT.US,D,20241127,000000,5.65,5.81,5.65,5.76,5621443,0
+CLVT.US,D,20241129,000000,5.825,5.85,5.68,5.73,3842035,0
+CLVT.US,D,20241202,000000,5.73,5.88,5.7006,5.82,6301631,0
+CLVT.US,D,20241203,000000,5.8,5.805,5.68,5.72,4944197,0
+CLVT.US,D,20241204,000000,5.7,5.84,5.66,5.75,4196160,0
+CLVT.US,D,20241205,000000,5.79,5.84,5.695,5.71,8552872,0
+CLVT.US,D,20241206,000000,5.73,5.84,5.69,5.72,5182553,0
+CLVT.US,D,20241209,000000,5.8,5.855,5.625,5.65,8466467,0
+CLVT.US,D,20241210,000000,5.61,5.65,5.45,5.45,7761832,0
+CLVT.US,D,20241211,000000,5.47,5.56,5.375,5.38,4049913,0
+CLVT.US,D,20241212,000000,5.37,5.42,5.265,5.29,4056136,0
+CLVT.US,D,20241213,000000,5.32,5.34,5.09,5.11,2858973,0
+CLVT.US,D,20241216,000000,5.465,5.56,5.22,5.48,6421601,0
+CLVT.US,D,20241217,000000,5.47,5.625,5.42,5.45,3869677,0
+CLVT.US,D,20241218,000000,5.48,5.48,4.99,5,4406988,0
+CLVT.US,D,20241219,000000,4.99,5.03,4.805,4.9,4760645,0
+CLVT.US,D,20241220,000000,4.94,5.07,4.82,4.98,6817092,0
+CLVT.US,D,20241223,000000,4.95,5.03,4.84,4.98,2736218,0
+CLVT.US,D,20241224,000000,4.97,5.015,4.93,4.99,840582,0
+CLVT.US,D,20241226,000000,4.995,5.1299,4.93,5.09,3301633,0
+CLVT.US,D,20241227,000000,5.09,5.165,5.035,5.12,2252127,0
+CLVT.US,D,20241230,000000,5.06,5.11,4.945,5.06,2544117,0
+CLVT.US,D,20241231,000000,5.06,5.2,5.05,5.08,2251445,0
+CLVT.US,D,20250102,000000,5.11,5.24,5.1,5.15,4398562,0
+CLVT.US,D,20250103,000000,5.15,5.19,5.065,5.1,2742564,0
+CLVT.US,D,20250106,000000,5.1667,5.26,5.085,5.11,1885664,0
+CLVT.US,D,20250107,000000,5.15,5.29,5.11,5.18,2247123,0
+CLVT.US,D,20250108,000000,5.15,5.15,4.965,5.09,4622724,0
+CLVT.US,D,20250110,000000,4.97,5.15,4.96,5.07,2287400,0
+CLVT.US,D,20250113,000000,5.06,5.13,4.97,5.11,3735571,0
+CLVT.US,D,20250114,000000,5.09,5.12,4.96,5.03,4174686,0
+CLVT.US,D,20250115,000000,5.2,5.24,5.065,5.08,2137610,0
+CLVT.US,D,20250116,000000,5.085,5.13,4.975,5.09,3542512,0
+CLVT.US,D,20250117,000000,5.17,5.19,5.005,5.09,2818483,0
+CLVT.US,D,20250121,000000,5.15,5.41,5.12,5.36,3587143,0
+CLVT.US,D,20250122,000000,5.34,5.52,5.32,5.44,2582955,0
+CLVT.US,D,20250123,000000,5.48,5.53,5.38,5.5,5435906,0
+CLVT.US,D,20250124,000000,5.515,5.555,5.44,5.5,4292476,0
+CLVT.US,D,20250127,000000,5.47,5.67,5.4175,5.66,3969327,0
+CLVT.US,D,20250128,000000,5.71,5.74,5.52,5.55,4940921,0
+CLVT.US,D,20250129,000000,5.55,5.635,5.45,5.52,5959356,0
+CLVT.US,D,20250130,000000,5.585,5.63,5.445,5.49,4783932,0
+CLVT.US,D,20250131,000000,5.535,5.57,5.375,5.42,2717430,0
+CLVT.US,D,20250203,000000,5.2104,5.265,5.105,5.2,2479087,0
+CLVT.US,D,20250204,000000,5.19,5.26,5.14,5.14,6484995,0
+CLVT.US,D,20250205,000000,5.15,5.22,5.07,5.18,11917631,0
+CLVT.US,D,20250206,000000,5.18,5.23,5,5.01,4544924,0
+CLVT.US,D,20250207,000000,5.06,5.15,4.98,5.05,4202755,0
+CLVT.US,D,20250210,000000,5.06,5.08,4.845,4.91,7422880,0
+CLVT.US,D,20250211,000000,4.9,4.97,4.86,4.87,5157137,0
+CLVT.US,D,20250212,000000,4.785,4.87,4.78,4.81,4265270,0
+CLVT.US,D,20250213,000000,4.83,4.98,4.75,4.94,8084271,0
+CLVT.US,D,20250214,000000,4.98,5.01,4.88,4.9,4267959,0
+CLVT.US,D,20250218,000000,4.905,4.99,4.805,4.83,14356249,0
+CLVT.US,D,20250219,000000,4.486,5.155,4.22,4.76,20544831,0
+CLVT.US,D,20250220,000000,4.73,5.04,4.682,4.84,11780955,0
+CLVT.US,D,20250221,000000,4.93,4.98,4.68,4.84,8817103,0
+CLVT.US,D,20250224,000000,4.815,4.91,4.56,4.57,7290042,0
+CLVT.US,D,20250225,000000,4.53,4.57,4.295,4.47,7619796,0
+CLVT.US,D,20250226,000000,4.5,4.61,4.4,4.55,6690413,0
+CLVT.US,D,20250227,000000,4.57,4.655,4.39,4.39,4687730,0
+CLVT.US,D,20250228,000000,4.32,4.49,4.28,4.29,6660921,0
+CLVT.US,D,20250303,000000,4.33,4.43,4.17,4.21,6526878,0
+CLVT.US,D,20250304,000000,4.16,4.27,4.11,4.15,6933485,0
+CLVT.US,D,20250305,000000,4.12,4.19,3.9995,4.11,9151841,0
+CLVT.US,D,20250306,000000,4.1,4.4,4.1,4.2,7456210,0
+CLVT.US,D,20250307,000000,4.215,4.4,4.16,4.36,5930971,0
+CLVT.US,D,20250310,000000,4.33,4.505,4.29,4.33,4625113,0
+CLVT.US,D,20250311,000000,4.28,4.33,4.07,4.07,5092874,0
+CLVT.US,D,20250312,000000,4.095,4.095,3.96,4.03,5003349,0
+CLVT.US,D,20250313,000000,4.061,4.0868,3.98,3.99,4308037,0
+CLVT.US,D,20250314,000000,4.1,4.24,4.035,4.13,4184544,0
+CLVT.US,D,20250317,000000,4.23,4.37,4.19,4.24,8745221,0
+CLVT.US,D,20250318,000000,4.24,4.36,4.19,4.31,5318502,0
+CLVT.US,D,20250319,000000,4.34,4.57,4.33,4.39,4543500,0
+CLVT.US,D,20250320,000000,4.4,4.455,4.275,4.28,6931444,0
+CLVT.US,D,20250321,000000,4.27,4.28,4.01,4.09,7236487,0
+CLVT.US,D,20250324,000000,4.1,4.155,4.09,4.14,3204428,0
+CLVT.US,D,20250325,000000,4.17,4.25,4.07,4.08,5007046,0
+CLVT.US,D,20250326,000000,4.08,4.15,3.92,3.99,5951760,0
+CLVT.US,D,20250327,000000,4.03,4.16,3.895,4.09,6197747,0
+CLVT.US,D,20250328,000000,4.095,4.095,3.915,3.97,4171491,0
+CLVT.US,D,20250331,000000,3.87,3.95,3.83,3.93,4158824,0
+CLVT.US,D,20250401,000000,3.94,4,3.86,3.92,4766712,0
+CLVT.US,D,20250402,000000,3.87,4.07,3.86,3.99,6247944,0
+CLVT.US,D,20250403,000000,3.86,3.9,3.66,3.66,7410305,0
+CLVT.US,D,20250404,000000,3.39,3.61,3.37,3.4,9730073,0
+CLVT.US,D,20250407,000000,3.2,3.39,3.09,3.37,12460536,0
+CLVT.US,D,20250408,000000,3.475,3.53,3.06,3.1,9768540,0
+CLVT.US,D,20250409,000000,3.0755,3.595,3.04,3.59,16348105,0
+CLVT.US,D,20250410,000000,3.47,3.515,3.05,3.2,7384039,0
+CLVT.US,D,20250411,000000,3.2,3.31,3.09,3.29,4402929,0
+CLVT.US,D,20250414,000000,3.385,3.53,3.31,3.53,4596857,0
+CLVT.US,D,20250415,000000,3.535,3.58,3.38,3.44,4074855,0
+CLVT.US,D,20250416,000000,3.405,3.52,3.39,3.48,4107502,0
+CLVT.US,D,20250417,000000,3.485,3.49,3.33,3.39,5677061,0
+CLVT.US,D,20250421,000000,3.33,3.33,3.19,3.21,3747944,0
+CLVT.US,D,20250422,000000,3.21,3.34,3.21,3.29,4954694,0
+CLVT.US,D,20250423,000000,3.37,3.4993,3.365,3.45,4344431,0
+CLVT.US,D,20250424,000000,3.5,3.54,3.41,3.5,4610581,0
+CLVT.US,D,20250425,000000,3.47,3.65,3.46,3.62,8581287,0
+CLVT.US,D,20250428,000000,3.635,3.67,3.55,3.59,6181893,0
+CLVT.US,D,20250429,000000,4.28,4.61,4.025,4.21,13603587,0
+CLVT.US,D,20250430,000000,4.18,4.37,4,4.31,9240712,0
+CLVT.US,D,20250501,000000,4.31,4.395,4.25,4.29,5425984,0
+CLVT.US,D,20250502,000000,4.37,4.4,4.2845,4.32,4860609,0
+CLVT.US,D,20250505,000000,4.2725,4.41,4.25,4.28,4234899,0
+CLVT.US,D,20250506,000000,4.22,4.33,4.16,4.17,4337890,0
+CLVT.US,D,20250507,000000,4.13,4.29,4.13,4.18,5314310,0
+CLVT.US,D,20250508,000000,4.18,4.41,4.18,4.32,5651493,0
+CLVT.US,D,20250509,000000,4.32,4.37,4.27,4.31,3751359,0
+CLVT.US,D,20250512,000000,4.465,4.57,4.325,4.35,6603642,0
+CLVT.US,D,20250513,000000,4.37,4.47,4.31,4.44,9303932,0
+CLVT.US,D,20250514,000000,4.4,4.56,4.4,4.5,10284372,0
+CLVT.US,D,20250515,000000,4.48,4.48,4.26,4.31,5910848,0
+CLVT.US,D,20250516,000000,4.34,4.39,4.245,4.3,4780948,0
+CLVT.US,D,20250519,000000,4.2,4.325,4.17,4.3,3754945,0
+CLVT.US,D,20250520,000000,4.33,4.43,4.255,4.4,4797191,0
+CLVT.US,D,20250521,000000,4.355,4.39,4.19,4.19,5428446,0
+CLVT.US,D,20250522,000000,4.14,4.22,4.11,4.19,5037688,0
+CLVT.US,D,20250523,000000,4.065,4.15,4.04,4.08,4503271,0
+CLVT.US,D,20250527,000000,4.11,4.21,4.1,4.16,2647528,0
+CLVT.US,D,20250528,000000,4.2,4.3,4.11,4.23,4329006,0
+CLVT.US,D,20250529,000000,4.2,4.295,4.18,4.25,4597127,0
+CLVT.US,D,20250530,000000,4.215,4.285,4.19,4.22,4858094,0
+CLVT.US,D,20250602,000000,4.23,4.27,4.055,4.18,5448383,0
+CLVT.US,D,20250603,000000,4.22,4.27,4.17,4.25,4531830,0
+CLVT.US,D,20250604,000000,4.28,4.445,4.255,4.37,5499193,0
+CLVT.US,D,20250605,000000,4.39,4.44,4.32,4.34,3815766,0
+CLVT.US,D,20250606,000000,4.42,4.43,4.3,4.32,3695965,0
+CLVT.US,D,20250609,000000,4.36,4.45,4.33,4.34,4925620,0
+CLVT.US,D,20250610,000000,4.315,4.4799,4.285,4.44,4771698,0
+CLVT.US,D,20250611,000000,4.455,4.545,4.385,4.41,5375150,0
+CLVT.US,D,20250612,000000,4.37,4.38,4.265,4.29,3784304,0
+CLVT.US,D,20250613,000000,4.23,4.32,4.19,4.23,4026815,0
+CLVT.US,D,20250616,000000,4.28,4.38,4.235,4.29,3454964,0
+CLVT.US,D,20250617,000000,4.21,4.3254,4.21,4.24,4009776,0
+CLVT.US,D,20250618,000000,4.29,4.34,4.24,4.24,4537621,0
+CLVT.US,D,20250620,000000,4.26,4.29,4.13,4.2,7727916,0
+CLVT.US,D,20250623,000000,4.25,4.29,3.96,3.98,7336654,0
+CLVT.US,D,20250624,000000,4.02,4.2,3.95,4.1,14860017,0
+CLVT.US,D,20250625,000000,4.12,4.19,4.05,4.15,10970470,0
+CLVT.US,D,20250626,000000,4.15,4.45,4.125,4.4,10802705,0
+CLVT.US,D,20250627,000000,4.42,4.485,4.26,4.31,7715865,0
+CLVT.US,D,20250630,000000,4.295,4.345,4.195,4.3,3565482,0
+CLVT.US,D,20250701,000000,4.27,4.57,4.24,4.51,9621280,0
+CLVT.US,D,20250702,000000,4.5,4.505,4.33,4.45,4377692,0
+CLVT.US,D,20250703,000000,4.46,4.4794,4.375,4.39,3033221,0
+CLVT.US,D,20250707,000000,4.38,4.43,4.33,4.4,5721937,0
+CLVT.US,D,20250708,000000,4.425,4.6,4.4,4.5,5808316,0
+CLVT.US,D,20250709,000000,4.6,4.6,4.43,4.51,3676188,0
+CLVT.US,D,20250710,000000,4.53,4.586,4.44,4.46,2702529,0
+CLVT.US,D,20250711,000000,4.47,4.47,4.3,4.31,3254619,0
+CLVT.US,D,20250714,000000,4.32,4.36,4.25,4.28,2424940,0
+CLVT.US,D,20250715,000000,4.3,4.335,4.155,4.17,4531560,0
+CLVT.US,D,20250716,000000,4.19,4.19,4.0047,4.18,4172006,0
+CLVT.US,D,20250717,000000,4.19,4.34,4.18,4.31,3007368,0
+CLVT.US,D,20250718,000000,4.24,4.27,4.14,4.23,5310344,0
+CLVT.US,D,20250721,000000,4.295,4.365,4.1911,4.22,3017709,0
+CLVT.US,D,20250722,000000,4.24,4.39,4.23,4.38,4498521,0
+CLVT.US,D,20250723,000000,4.44,4.485,4.345,4.47,5676909,0
+CLVT.US,D,20250724,000000,4.47,4.51,4.42,4.44,2948311,0
+CLVT.US,D,20250725,000000,4.4245,4.53,4.4,4.53,3189821,0
+CLVT.US,D,20250728,000000,4.46,4.58,4.26,4.26,4134674,0
+CLVT.US,D,20250729,000000,4.31,4.31,4.17,4.23,5501158,0
+CLVT.US,D,20250730,000000,4.735,4.77,3.965,4.05,7208774,0
+CLVT.US,D,20250731,000000,4.03,4.05,3.82,3.85,5221799,0
+CLVT.US,D,20250801,000000,3.82,3.865,3.585,3.62,6284564,0
+CLVT.US,D,20250804,000000,3.63,3.69,3.6,3.68,3449746,0
+CLVT.US,D,20250805,000000,3.705,3.72,3.555,3.69,3780590,0
+CLVT.US,D,20250806,000000,3.925,3.925,3.715,3.78,3869657,0
+CLVT.US,D,20250807,000000,3.8843,3.8843,3.755,3.81,4084500,0
+CLVT.US,D,20250808,000000,3.84,3.89,3.7801,3.86,4403344,0
+CLVT.US,D,20250811,000000,3.89,3.95,3.84,3.93,5911371,0
+CLVT.US,D,20250812,000000,3.9488,4.06,3.86,4.02,7031311,0
+CLVT.US,D,20250813,000000,4.035,4.375,4.01,4.26,6984926,0
+CLVT.US,D,20250814,000000,4.17,4.39,4.15,4.31,4892173,0
+CLVT.US,D,20250815,000000,4.32,4.36,4.295,4.31,4372252,0
+CLVT.US,D,20250818,000000,4.3371,4.4,4.275,4.37,4078992,0
+CLVT.US,D,20250819,000000,4.39,4.45,4.37,4.42,3707500,0
+CLVT.US,D,20250820,000000,4.405,4.49,4.4,4.44,5277903,0
+CLVT.US,D,20250821,000000,4.42,4.475,4.385,4.4,3464144,0
+CLVT.US,D,20250822,000000,4.4,4.555,4.38,4.5,5082489,0
+CLVT.US,D,20250825,000000,4.495,4.54,4.455,4.5,4439741,0
+CLVT.US,D,20250826,000000,4.46,4.53,4.45,4.47,4764552,0
+CLVT.US,D,20250827,000000,4.45,4.515,4.41,4.48,3356270,0
+CLVT.US,D,20250828,000000,4.47,4.486,4.31,4.31,3788824,0
+CLVT.US,D,20250829,000000,4.31,4.425,4.2811,4.35,4774328,0
+CLVT.US,D,20250902,000000,4.32,4.32,4.15,4.19,4036289,0
+CLVT.US,D,20250903,000000,4.175,4.18,4.11,4.15,3560827,0
+CLVT.US,D,20250904,000000,4.12,4.265,4.12,4.25,3396320,0
+CLVT.US,D,20250905,000000,4.26,4.46,4.26,4.4,2788561,0
+CLVT.US,D,20250908,000000,4.43,4.48,4.315,4.48,2880187,0
+CLVT.US,D,20250909,000000,4.47,4.54,4.39,4.4,3150756,0
+CLVT.US,D,20250910,000000,4.4,4.46,4.23,4.24,3235471,0
+CLVT.US,D,20250911,000000,4.25,4.39,4.23,4.37,3897700,0
+CLVT.US,D,20250912,000000,4.32,4.36,4.23,4.29,2018601,0
+CLVT.US,D,20250915,000000,4.32,4.33,4.165,4.17,2272416,0
+CLVT.US,D,20250916,000000,4.17,4.24,4.155,4.19,2242084,0
+CLVT.US,D,20250917,000000,4.18,4.28,4.08,4.09,2974534,0
+CLVT.US,D,20250918,000000,4.1,4.17,4.04,4.11,2619621,0
+CLVT.US,D,20250919,000000,4.11,4.11,4,4.01,8768930,0
+CLVT.US,D,20250922,000000,3.975,4.085,3.975,4.06,2817519,0
+CLVT.US,D,20250923,000000,4.12,4.1355,3.95,3.95,3189365,0
+CLVT.US,D,20250924,000000,3.95,3.96,3.82,3.83,2731597,0
+CLVT.US,D,20250925,000000,3.7777,3.8,3.655,3.66,4241237,0
+CLVT.US,D,20250926,000000,3.665,3.75,3.635,3.69,3314621,0
+CLVT.US,D,20250929,000000,3.71,3.8554,3.69,3.79,3200258,0
+CLVT.US,D,20250930,000000,3.795,3.87,3.73,3.83,4598604,0
+CLVT.US,D,20251001,000000,3.84,3.88,3.76,3.78,3094743,0
+CLVT.US,D,20251002,000000,3.78,3.79,3.675,3.78,3800421,0
+CLVT.US,D,20251003,000000,3.81,3.96,3.78,3.89,9715763,0
+CLVT.US,D,20251006,000000,3.91,3.91,3.795,3.8,2941259,0
+CLVT.US,D,20251007,000000,3.82,3.89,3.7325,3.75,2921318,0
+CLVT.US,D,20251008,000000,3.76,3.8,3.715,3.73,2215400,0
+CLVT.US,D,20251009,000000,3.73,3.74,3.57,3.61,2566147,0
+CLVT.US,D,20251010,000000,3.6412,3.6412,3.52,3.59,3979278,0
+CLVT.US,D,20251013,000000,3.65,3.69,3.59,3.63,3434555,0
+CLVT.US,D,20251014,000000,3.57,3.69,3.55,3.6,3780883,0
+CLVT.US,D,20251015,000000,3.61,3.73,3.61,3.66,2664342,0
+CLVT.US,D,20251016,000000,3.675,3.68,3.48,3.55,5450435,0
+CLVT.US,D,20251017,000000,3.47,3.585,3.43,3.58,2444749,0
+CLVT.US,D,20251020,000000,3.54,3.665,3.54,3.63,2765980,0
+CLVT.US,D,20251021,000000,3.6218,3.76,3.6082,3.66,3295000,0
+CLVT.US,D,20251022,000000,3.65,3.65,3.55,3.63,3764949,0
+CLVT.US,D,20251023,000000,3.635,3.7,3.61,3.7,2326223,0
+CLVT.US,D,20251024,000000,3.71,3.74,3.635,3.65,1947152,0
+CLVT.US,D,20251027,000000,3.68,3.73,3.6503,3.7,2644520,0
+CLVT.US,D,20251028,000000,3.6657,3.71,3.62,3.64,3101132,0
+CLVT.US,D,20251029,000000,3.82,3.82,3.43,3.49,5680182,0
+CLVT.US,D,20251030,000000,3.43,3.46,3.2,3.24,6745242,0
+CLVT.US,D,20251031,000000,3.265,3.43,3.23,3.4,8164863,0
+CLVT.US,D,20251103,000000,3.41,3.57,3.35,3.54,6083835,0
+CLVT.US,D,20251104,000000,3.65,3.73,3.465,3.48,5719837,0
+CLVT.US,D,20251105,000000,3.46,3.55,3.44,3.48,4193883,0
+CLVT.US,D,20251106,000000,3.485,3.51,3.41,3.42,3119450,0
+CLVT.US,D,20251107,000000,3.38,3.5,3.365,3.45,4702155,0
+CLVT.US,D,20251110,000000,3.48,3.59,3.43,3.48,4747163,0
+CLVT.US,D,20251111,000000,3.48,3.58,3.48,3.58,5148507,0
+CLVT.US,D,20251112,000000,3.55,3.66,3.45,3.47,4129086,0
+CLVT.US,D,20251113,000000,3.47,3.6,3.46,3.5,6137493,0
+CLVT.US,D,20251114,000000,3.45,3.5,3.4207,3.46,2955615,0
+CLVT.US,D,20251117,000000,3.5,3.5,3.35,3.37,4828259,0
+CLVT.US,D,20251118,000000,3.32,3.375,3.275,3.31,5070431,0
+CLVT.US,D,20251119,000000,3.335,3.405,3.3,3.37,4897781,0
+CLVT.US,D,20251120,000000,3.4,3.43,3.24,3.32,5473669,0
+CLVT.US,D,20251121,000000,3.34,3.5,3.335,3.43,8788653,0
+CLVT.US,D,20251124,000000,3.44,3.5,3.4,3.46,4790460,0
+CLVT.US,D,20251125,000000,3.47,3.66,3.45,3.66,7308810,0
+CLVT.US,D,20251126,000000,3.635,3.81,3.62,3.75,6098358,0
+CLVT.US,D,20251128,000000,3.78,3.87,3.75,3.76,2500735,0
+CLVT.US,D,20251201,000000,3.65,3.79,3.65,3.73,4904785,0
+CLVT.US,D,20251202,000000,3.68,3.72,3.65,3.68,6231591,0
+CLVT.US,D,20251203,000000,3.7095,3.76,3.645,3.75,4977214,0
+CLVT.US,D,20251204,000000,3.78,3.805,3.74,3.76,3635783,0
+CLVT.US,D,20251205,000000,3.75,3.82,3.6,3.62,5691882,0
+CLVT.US,D,20251208,000000,3.62,3.74,3.585,3.71,5330626,0
+CLVT.US,D,20251209,000000,3.715,3.73,3.43,3.45,5009291,0
+CLVT.US,D,20251210,000000,3.465,3.6,3.41,3.56,10686446,0
+CLVT.US,D,20251211,000000,3.54,3.63,3.46,3.53,5028421,0
+CLVT.US,D,20251212,000000,3.54,3.565,3.41,3.43,4896473,0
+CLVT.US,D,20251215,000000,3.43,3.55,3.39,3.54,5289496,0
+CLVT.US,D,20251216,000000,3.51,3.595,3.5,3.57,4734378,0
+CLVT.US,D,20251217,000000,3.365,3.57,3.28,3.54,9872660,0
+CLVT.US,D,20251218,000000,3.545,3.56,3.4,3.43,7804058,0
+CLVT.US,D,20251219,000000,3.42,3.585,3.41,3.49,9104294,0
+CLVT.US,D,20251222,000000,3.5,3.59,3.46,3.46,4038877,0
+CLVT.US,D,20251223,000000,3.4,3.46,3.28,3.3,4575862,0
+CLVT.US,D,20251224,000000,3.315,3.45,3.29,3.41,2259753,0
+CLVT.US,D,20251226,000000,3.41,3.54,3.395,3.5,2949486,0
+CLVT.US,D,20251229,000000,3.49,3.49,3.385,3.39,3060548,0
+CLVT.US,D,20251230,000000,3.39,3.425,3.36,3.37,3521101,0
+CLVT.US,D,20251231,000000,3.35,3.4,3.32,3.34,3536182,0
+CLVT.US,D,20260102,000000,3.375,3.3999,3.21,3.24,3984906,0
+CLVT.US,D,20260105,000000,3.27,3.41,3.21,3.39,5517334,0
+CLVT.US,D,20260106,000000,3.36,3.4,3.31,3.39,6529727,0
+CLVT.US,D,20260107,000000,3.43,3.43,3.28,3.36,3120584,0
+CLVT.US,D,20260108,000000,3.31,3.49,3.26,3.47,6234695,0
+CLVT.US,D,20260109,000000,3.47,3.54,3.391947,3.45,4780582,0
+CLVT.US,D,20260112,000000,3.425,3.49,3.3446,3.36,5318434,0
+CLVT.US,D,20260113,000000,3.34,3.38,3.15,3.16,4576790,0
+CLVT.US,D,20260114,000000,3.16,3.2554,3.115,3.2,7823142,0
+CLVT.US,D,20260115,000000,3.23,3.24,3.165,3.22,6421227,0
+CLVT.US,D,20260116,000000,3.185,3.23,3.14,3.17,4978479,0
+CLVT.US,D,20260120,000000,3.1,3.13,2.9,2.92,6236846,0
+CLVT.US,D,20260121,000000,2.96,2.9757,2.785,2.81,6699587,0
+CLVT.US,D,20260122,000000,2.845,2.9899,2.82,2.91,5525845,0
+CLVT.US,D,20260123,000000,2.91,2.97,2.83,2.85,4487098,0
+CLVT.US,D,20260126,000000,2.845,2.97,2.845,2.89,4387570,0
+CLVT.US,D,20260127,000000,2.89,2.91,2.8,2.86,3261442,0
+CLVT.US,D,20260128,000000,2.86,2.86,2.69,2.74,5101352,0
+CLVT.US,D,20260129,000000,2.745,2.755,2.5911,2.7,3842589,0
+CLVT.US,D,20260130,000000,2.685,2.695,2.61,2.65,5331398,0
+CLVT.US,D,20260202,000000,2.635,2.7,2.585,2.65,7847828,0
+CLVT.US,D,20260203,000000,2.56,2.57,2.1,2.11,8782123,0
+CLVT.US,D,20260204,000000,2.11,2.27,2,2.17,14196706,0
+CLVT.US,D,20260205,000000,2.15,2.195,1.94,2.08,11692189,0
+CLVT.US,D,20260206,000000,2.08,2.2,2.02,2.16,11080413,0
+CLVT.US,D,20260209,000000,2.13,2.16,2.015,2.12,8467188,0
+CLVT.US,D,20260210,000000,2.13,2.265,2.05,2.06,8989179,0
+CLVT.US,D,20260211,000000,2.06,2.06,1.79,1.81,8515468,0
+CLVT.US,D,20260212,000000,1.8355,1.92,1.74,1.84,9232968,0
+CLVT.US,D,20260213,000000,1.855,1.93,1.79,1.81,6620221,0
+CLVT.US,D,20260217,000000,1.825,1.885,1.74,1.79,8610194,0
+CLVT.US,D,20260218,000000,1.796,1.83,1.74,1.78,7467314,0
diff --git a/daily/us/nyse stocks/1/cnp.us.txt b/daily/us/nyse stocks/1/cnp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f84b29e8caef89a022536a6a428253c74781d38
--- /dev/null
+++ b/daily/us/nyse stocks/1/cnp.us.txt	
@@ -0,0 +1,14149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CNP.US,D,19700102,000000,0.714653,0.721042,0.708362,0.721042,32437.935066021,0
+CNP.US,D,19700105,000000,0.721042,0.734214,0.721042,0.734214,18338.465689314,0
+CNP.US,D,19700106,000000,0.72753,0.72753,0.714653,0.721042,20216.360384077,0
+CNP.US,D,19700107,000000,0.714653,0.714653,0.68939,0.708362,14107.60759857,0
+CNP.US,D,19700108,000000,0.708362,0.708362,0.701971,0.708362,23977.236162264,0
+CNP.US,D,19700109,000000,0.708362,0.708362,0.701971,0.701971,9399.6462511381,0
+CNP.US,D,19700112,000000,0.714653,0.721042,0.714653,0.721042,17395.449231003,0
+CNP.US,D,19700113,000000,0.721042,0.721042,0.714653,0.714653,23977.236162264,0
+CNP.US,D,19700114,000000,0.714653,0.714653,0.708362,0.708362,32437.935066021,0
+CNP.US,D,19700115,000000,0.708362,0.714653,0.695681,0.695681,14572.503522463,0
+CNP.US,D,19700116,000000,0.695681,0.708362,0.695681,0.708362,33379.934246602,0
+CNP.US,D,19700119,000000,0.708362,0.708362,0.695681,0.695681,26325.113169583,0
+CNP.US,D,19700120,000000,0.695681,0.708362,0.695681,0.695681,11752.609647121,0
+CNP.US,D,19700121,000000,0.695681,0.695681,0.68939,0.695681,23504.20201651,0
+CNP.US,D,19700122,000000,0.695681,0.695681,0.68939,0.68939,15040.451279554,0
+CNP.US,D,19700123,000000,0.68939,0.695681,0.676315,0.682901,43248.545532564,0
+CNP.US,D,19700126,000000,0.682901,0.682901,0.676315,0.676315,13163.573862525,0
+CNP.US,D,19700127,000000,0.676315,0.676315,0.670515,0.676315,4225.7717020809,0
+CNP.US,D,19700128,000000,0.676315,0.676315,0.670515,0.670515,30089.040780969,0
+CNP.US,D,19700129,000000,0.676315,0.682901,0.676315,0.676315,19271.309370299,0
+CNP.US,D,19700130,000000,0.676315,0.68939,0.676315,0.676315,27261.008683766,0
+CNP.US,D,19700202,000000,0.676315,0.676315,0.663831,0.676315,16452.432772691,0
+CNP.US,D,19700203,000000,0.676315,0.68939,0.676315,0.682901,18338.465689314,0
+CNP.US,D,19700204,000000,0.682901,0.695681,0.682901,0.68939,38546.687851528,0
+CNP.US,D,19700205,000000,0.68939,0.68939,0.663831,0.676315,39016.670164086,0
+CNP.US,D,19700206,000000,0.676315,0.676315,0.670515,0.670515,45127.457505058,0
+CNP.US,D,19700209,000000,0.670515,0.695681,0.670515,0.676315,22095.272356572,0
+CNP.US,D,19700210,000000,0.676315,0.676315,0.670515,0.670515,27261.008683766,0
+CNP.US,D,19700211,000000,0.670515,0.676315,0.663831,0.676315,29148.058878124,0
+CNP.US,D,19700212,000000,0.676315,0.676315,0.670515,0.670515,5169.8054381259,0
+CNP.US,D,19700213,000000,0.676315,0.682901,0.676315,0.676315,12218.522848747,0
+CNP.US,D,19700216,000000,0.676315,0.695681,0.670515,0.695681,117522.02736029,0
+CNP.US,D,19700217,000000,0.695681,0.701971,0.695681,0.701971,15513.485425309,0
+CNP.US,D,19700218,000000,0.701971,0.714653,0.695681,0.714653,130687.63577827,0
+CNP.US,D,19700219,000000,0.714653,0.714653,0.701971,0.714653,57352.084020201,0
+CNP.US,D,19700220,000000,0.714653,0.72753,0.714653,0.72753,17865.43154356,0
+CNP.US,D,19700224,000000,0.72753,0.759576,0.721042,0.734214,49832.367019291,0
+CNP.US,D,19700225,000000,0.740407,0.765966,0.740407,0.75299,72863.534890045,0
+CNP.US,D,19700226,000000,0.75299,0.765966,0.740407,0.759576,83205.180321763,0
+CNP.US,D,19700227,000000,0.759576,0.765966,0.759576,0.765966,87440.107523439,0
+CNP.US,D,19700302,000000,0.765966,0.785135,0.765966,0.772061,48891.385116444,0
+CNP.US,D,19700303,000000,0.772061,0.797914,0.759576,0.797914,52649.209061435,0
+CNP.US,D,19700304,000000,0.797914,0.797914,0.772061,0.772061,33379.934246602,0
+CNP.US,D,19700305,000000,0.772061,0.772061,0.759576,0.765966,29148.058878124,0
+CNP.US,D,19700306,000000,0.778254,0.785135,0.778254,0.785135,16452.432772691,0
+CNP.US,D,19700309,000000,0.785135,0.791328,0.778254,0.785135,13163.573862525,0
+CNP.US,D,19700310,000000,0.785135,0.791328,0.778254,0.785135,25386.165822202,0
+CNP.US,D,19700311,000000,0.785135,0.785135,0.778254,0.785135,30559.023093527,0
+CNP.US,D,19700312,000000,0.785135,0.791328,0.785135,0.785135,24915.166231913,0
+CNP.US,D,19700313,000000,0.785135,0.785135,0.772061,0.785135,26795.09548214,0
+CNP.US,D,19700316,000000,0.785135,0.785135,0.759576,0.765966,20216.360384077,0
+CNP.US,D,19700317,000000,0.765966,0.772061,0.765966,0.765966,19271.309370299,0
+CNP.US,D,19700318,000000,0.765966,0.778254,0.765966,0.778254,17865.43154356,0
+CNP.US,D,19700319,000000,0.778254,0.785135,0.772061,0.785135,19745.360793787,0
+CNP.US,D,19700320,000000,0.785135,0.785135,0.778254,0.778254,47951.42049133,0
+CNP.US,D,19700323,000000,0.778254,0.785135,0.772061,0.785135,11752.609647121,0
+CNP.US,D,19700324,000000,0.785135,0.791328,0.785135,0.785135,13636.60800828,0
+CNP.US,D,19700325,000000,0.791328,0.810497,0.791328,0.804106,79917.33868933,0
+CNP.US,D,19700326,000000,0.804106,0.810497,0.804106,0.804106,132103.68638234,0
+CNP.US,D,19700330,000000,0.804106,0.817083,0.804106,0.810497,39016.670164086,0
+CNP.US,D,19700331,000000,0.810497,0.817083,0.804106,0.817083,39485.635198909,0
+CNP.US,D,19700401,000000,0.817083,0.817083,0.817083,0.817083,24444.166641623,0
+CNP.US,D,19700402,000000,0.817083,0.817083,0.804106,0.804106,22095.272356572,0
+CNP.US,D,19700403,000000,0.804106,0.804106,0.797914,0.804106,30089.040780969,0
+CNP.US,D,19700406,000000,0.797914,0.797914,0.778254,0.791328,65338.731500471,0
+CNP.US,D,19700407,000000,0.791328,0.804106,0.785135,0.791328,18338.465689314,0
+CNP.US,D,19700408,000000,0.791328,0.804106,0.791328,0.797914,24444.166641623,0
+CNP.US,D,19700409,000000,0.797914,0.804106,0.791328,0.791328,39016.670164086,0
+CNP.US,D,19700410,000000,0.791328,0.804106,0.791328,0.791328,22095.272356572,0
+CNP.US,D,19700413,000000,0.791328,0.797914,0.785135,0.785135,21623.255488548,0
+CNP.US,D,19700414,000000,0.785135,0.785135,0.778254,0.785135,20681.25630797,0
+CNP.US,D,19700415,000000,0.785135,0.785135,0.772061,0.785135,11752.609647121,0
+CNP.US,D,19700416,000000,0.778254,0.778254,0.765966,0.765966,17865.43154356,0
+CNP.US,D,19700417,000000,0.759576,0.759576,0.734214,0.740407,29148.058878124,0
+CNP.US,D,19700420,000000,0.740407,0.75299,0.734214,0.740407,12218.522848747,0
+CNP.US,D,19700421,000000,0.740407,0.759576,0.740407,0.740407,22095.272356572,0
+CNP.US,D,19700422,000000,0.734214,0.734214,0.721042,0.734214,73332.499924869,0
+CNP.US,D,19700423,000000,0.734214,0.740407,0.734214,0.740407,97310.753364867,0
+CNP.US,D,19700424,000000,0.734214,0.734214,0.734214,0.734214,4702.8749587675,0
+CNP.US,D,19700427,000000,0.734214,0.740407,0.734214,0.734214,18338.465689314,0
+CNP.US,D,19700428,000000,0.734214,0.740407,0.734214,0.734214,36666.758601301,0
+CNP.US,D,19700429,000000,0.734214,0.740407,0.721042,0.734214,74748.550528937,0
+CNP.US,D,19700430,000000,0.734214,0.740407,0.734214,0.734214,46543.508109126,0
+CNP.US,D,19700501,000000,0.734214,0.734214,0.708362,0.708362,61580.90755548,0
+CNP.US,D,19700504,000000,0.708362,0.708362,0.695681,0.701971,111884.27416505,0
+CNP.US,D,19700505,000000,0.701971,0.708362,0.695681,0.695681,61580.90755548,0
+CNP.US,D,19700506,000000,0.695681,0.701971,0.68939,0.68939,36666.758601301,0
+CNP.US,D,19700507,000000,0.68939,0.701971,0.676315,0.695681,24915.166231913,0
+CNP.US,D,19700508,000000,0.695681,0.695681,0.682901,0.68939,9399.6462511381,0
+CNP.US,D,19700511,000000,0.695681,0.701971,0.695681,0.695681,8934.7503272453,0
+CNP.US,D,19700512,000000,0.695681,0.695681,0.68939,0.68939,12690.53971677,0
+CNP.US,D,19700513,000000,0.68939,0.695681,0.682901,0.682901,21623.255488548,0
+CNP.US,D,19700514,000000,0.682901,0.68939,0.670515,0.68939,7520.7342786433,0
+CNP.US,D,19700515,000000,0.68939,0.695681,0.682901,0.682901,36666.758601301,0
+CNP.US,D,19700518,000000,0.68939,0.695681,0.68939,0.695681,4225.7717020809,0
+CNP.US,D,19700519,000000,0.695681,0.695681,0.682901,0.682901,45127.457505058,0
+CNP.US,D,19700520,000000,0.670515,0.670515,0.663831,0.663831,36666.758601301,0
+CNP.US,D,19700521,000000,0.663831,0.670515,0.650855,0.663831,55005.224290616,0
+CNP.US,D,19700522,000000,0.663831,0.663831,0.657245,0.663831,22095.272356572,0
+CNP.US,D,19700525,000000,0.663831,0.663831,0.657245,0.657245,22565.254669129,0
+CNP.US,D,19700526,000000,0.657245,0.657245,0.644465,0.657245,18338.465689314,0
+CNP.US,D,19700527,000000,0.657245,0.682901,0.644465,0.682901,33379.934246602,0
+CNP.US,D,19700528,000000,0.682901,0.68939,0.663831,0.663831,14107.60759857,0
+CNP.US,D,19700529,000000,0.663831,0.682901,0.657245,0.670515,32437.935066021,0
+CNP.US,D,19700601,000000,0.670515,0.682901,0.657245,0.682901,19271.309370299,0
+CNP.US,D,19700602,000000,0.682901,0.682901,0.670515,0.670515,31497.970440908,0
+CNP.US,D,19700603,000000,0.670515,0.682901,0.670515,0.682901,54061.190554571,0
+CNP.US,D,19700604,000000,0.68939,0.714653,0.68939,0.695681,27730.990996323,0
+CNP.US,D,19700605,000000,0.695681,0.695681,0.663831,0.682901,45127.457505058,0
+CNP.US,D,19700608,000000,0.676315,0.676315,0.670515,0.670515,14107.60759857,0
+CNP.US,D,19700609,000000,0.670515,0.670515,0.657245,0.657245,25859.199967958,0
+CNP.US,D,19700610,000000,0.663831,0.670515,0.663831,0.663831,27730.990996323,0
+CNP.US,D,19700611,000000,0.663831,0.663831,0.657245,0.657245,10815.696855206,0
+CNP.US,D,19700612,000000,0.657245,0.663831,0.657245,0.663831,51708.227158588,0
+CNP.US,D,19700615,000000,0.657245,0.657245,0.62569,0.638468,30559.023093527,0
+CNP.US,D,19700616,000000,0.638468,0.644465,0.638468,0.638468,15982.450460134,0
+CNP.US,D,19700617,000000,0.638468,0.650855,0.631784,0.650855,34318.881593982,0
+CNP.US,D,19700618,000000,0.650855,0.670515,0.644465,0.644465,30089.040780969,0
+CNP.US,D,19700619,000000,0.644465,0.663831,0.644465,0.644465,31960.831809335,0
+CNP.US,D,19700622,000000,0.644465,0.657245,0.638468,0.644465,25386.165822202,0
+CNP.US,D,19700623,000000,0.644465,0.650855,0.644465,0.644465,24444.166641623,0
+CNP.US,D,19700624,000000,0.644465,0.663831,0.644465,0.663831,37138.775469324,0
+CNP.US,D,19700625,000000,0.663831,0.670515,0.663831,0.663831,12218.522848747,0
+CNP.US,D,19700626,000000,0.663831,0.663831,0.657245,0.657245,7520.7342786433,0
+CNP.US,D,19700629,000000,0.657245,0.663831,0.657245,0.663831,28207.076975277,0
+CNP.US,D,19700630,000000,0.663831,0.670515,0.657245,0.663831,38078.740094438,0
+CNP.US,D,19700701,000000,0.663831,0.676315,0.657245,0.676315,42776.528664541,0
+CNP.US,D,19700702,000000,0.676315,0.708362,0.676315,0.708362,13636.60800828,0
+CNP.US,D,19700706,000000,0.708362,0.708362,0.68939,0.701971,28676.042010101,0
+CNP.US,D,19700707,000000,0.701971,0.708362,0.701971,0.701971,8934.7503272453,0
+CNP.US,D,19700708,000000,0.708362,0.714653,0.708362,0.714653,11752.609647121,0
+CNP.US,D,19700709,000000,0.72753,0.7466,0.72753,0.740407,86499.125620593,0
+CNP.US,D,19700710,000000,0.740407,0.7466,0.740407,0.740407,25859.199967958,0
+CNP.US,D,19700713,000000,0.740407,0.7466,0.734214,0.734214,40900.668525244,0
+CNP.US,D,19700714,000000,0.740407,0.740407,0.740407,0.740407,9399.6462511381,0
+CNP.US,D,19700715,000000,0.740407,0.740407,0.72753,0.740407,35722.724865255,0
+CNP.US,D,19700716,000000,0.740407,0.7466,0.740407,0.740407,26795.09548214,0
+CNP.US,D,19700717,000000,0.740407,0.740407,0.714653,0.721042,21623.255488548,0
+CNP.US,D,19700720,000000,0.72753,0.7466,0.72753,0.7466,62522.906736061,0
+CNP.US,D,19700721,000000,0.740407,0.740407,0.734214,0.740407,46067.422130172,0
+CNP.US,D,19700722,000000,0.740407,0.740407,0.740407,0.740407,23504.20201651,0
+CNP.US,D,19700723,000000,0.740407,0.772061,0.740407,0.772061,86499.125620593,0
+CNP.US,D,19700724,000000,0.772061,0.778254,0.759576,0.765966,33848.899281426,0
+CNP.US,D,19700727,000000,0.759576,0.759576,0.75299,0.75299,12690.53971677,0
+CNP.US,D,19700728,000000,0.75299,0.765966,0.75299,0.75299,135850.32027226,0
+CNP.US,D,19700729,000000,0.75299,0.765966,0.7466,0.7466,35252.742552699,0
+CNP.US,D,19700730,000000,0.7466,0.7466,0.740407,0.740407,45599.474373081,0
+CNP.US,D,19700731,000000,0.740407,0.75299,0.72753,0.75299,28676.042010101,0
+CNP.US,D,19700803,000000,0.75299,0.75299,0.7466,0.75299,5639.7877506829,0
+CNP.US,D,19700804,000000,0.7466,0.7466,0.72753,0.72753,17865.43154356,0
+CNP.US,D,19700805,000000,0.72753,0.740407,0.72753,0.740407,11280.592779098,0
+CNP.US,D,19700806,000000,0.740407,0.740407,0.734214,0.740407,24444.166641623,0
+CNP.US,D,19700807,000000,0.740407,0.740407,0.734214,0.740407,37609.775059613,0
+CNP.US,D,19700810,000000,0.7466,0.7466,0.740407,0.740407,45127.457505058,0
+CNP.US,D,19700811,000000,0.740407,0.740407,0.734214,0.740407,17395.449231003,0
+CNP.US,D,19700812,000000,0.740407,0.75299,0.740407,0.7466,12218.522848747,0
+CNP.US,D,19700813,000000,0.7466,0.75299,0.7466,0.75299,18338.465689314,0
+CNP.US,D,19700814,000000,0.75299,0.75299,0.740407,0.7466,16922.415085248,0
+CNP.US,D,19700817,000000,0.75299,0.765966,0.75299,0.759576,15040.451279554,0
+CNP.US,D,19700818,000000,0.759576,0.759576,0.7466,0.759576,34785.812073341,0
+CNP.US,D,19700819,000000,0.759576,0.765966,0.759576,0.765966,11752.609647121,0
+CNP.US,D,19700820,000000,0.772061,0.791328,0.772061,0.778254,25859.199967958,0
+CNP.US,D,19700821,000000,0.778254,0.785135,0.778254,0.778254,30089.040780969,0
+CNP.US,D,19700824,000000,0.791328,0.797914,0.791328,0.797914,35252.742552699,0
+CNP.US,D,19700825,000000,0.797914,0.797914,0.765966,0.765966,33848.899281426,0
+CNP.US,D,19700826,000000,0.765966,0.778254,0.75299,0.772061,10815.696855206,0
+CNP.US,D,19700827,000000,0.772061,0.778254,0.765966,0.778254,14107.60759857,0
+CNP.US,D,19700828,000000,0.778254,0.785135,0.765966,0.778254,15982.450460134,0
+CNP.US,D,19700831,000000,0.778254,0.785135,0.772061,0.772061,8934.7503272453,0
+CNP.US,D,19700901,000000,0.772061,0.778254,0.759576,0.778254,22095.272356572,0
+CNP.US,D,19700902,000000,0.778254,0.778254,0.765966,0.778254,8934.7503272453,0
+CNP.US,D,19700903,000000,0.778254,0.785135,0.772061,0.772061,39954.600233733,0
+CNP.US,D,19700904,000000,0.772061,0.778254,0.759576,0.765966,23035.236981686,0
+CNP.US,D,19700908,000000,0.759576,0.759576,0.740407,0.75299,56407.033006424,0
+CNP.US,D,19700909,000000,0.75299,0.75299,0.7466,0.75299,8462.7334592228,0
+CNP.US,D,19700910,000000,0.75299,0.759576,0.740407,0.759576,71455.62250784,0
+CNP.US,D,19700911,000000,0.759576,0.772061,0.75299,0.759576,20216.360384077,0
+CNP.US,D,19700914,000000,0.759576,0.765966,0.75299,0.75299,442829.13531281,0
+CNP.US,D,19700915,000000,0.75299,0.759576,0.75299,0.75299,11752.609647121,0
+CNP.US,D,19700916,000000,0.75299,0.759576,0.740407,0.75299,21623.255488548,0
+CNP.US,D,19700917,000000,0.75299,0.75299,0.740407,0.7466,492192.53729728,0
+CNP.US,D,19700918,000000,0.75299,0.759576,0.75299,0.759576,19271.309370299,0
+CNP.US,D,19700921,000000,0.75299,0.75299,0.740407,0.740407,68163.711764476,0
+CNP.US,D,19700922,000000,0.740407,0.740407,0.734214,0.740407,10346.731820381,0
+CNP.US,D,19700923,000000,0.740407,0.7466,0.734214,0.740407,21155.307731457,0
+CNP.US,D,19700924,000000,0.740407,0.75299,0.734214,0.7466,17865.43154356,0
+CNP.US,D,19700925,000000,0.75299,0.759576,0.75299,0.759576,59699.961027521,0
+CNP.US,D,19700928,000000,0.759576,0.759576,0.75299,0.75299,5169.8054381259,0
+CNP.US,D,19700929,000000,0.75299,0.765966,0.7466,0.765966,21155.307731457,0
+CNP.US,D,19700930,000000,0.759576,0.759576,0.759576,0.759576,6581.7869312623,0
+CNP.US,D,19701001,000000,0.759576,0.765966,0.759576,0.765966,31960.831809335,0
+CNP.US,D,19701002,000000,0.765966,0.772061,0.765966,0.765966,14107.60759857,0
+CNP.US,D,19701005,000000,0.765966,0.772061,0.765966,0.772061,87440.107523439,0
+CNP.US,D,19701006,000000,0.772061,0.772061,0.765966,0.765966,40900.668525244,0
+CNP.US,D,19701007,000000,0.765966,0.765966,0.75299,0.759576,65338.731500471,0
+CNP.US,D,19701008,000000,0.759576,0.765966,0.75299,0.75299,26325.113169583,0
+CNP.US,D,19701009,000000,0.75299,0.765966,0.75299,0.759576,32437.935066021,0
+CNP.US,D,19701012,000000,0.759576,0.765966,0.759576,0.765966,59699.961027521,0
+CNP.US,D,19701013,000000,0.759576,0.759576,0.759576,0.759576,29613.972079749,0
+CNP.US,D,19701014,000000,0.759576,0.759576,0.75299,0.759576,49359.332873536,0
+CNP.US,D,19701015,000000,0.759576,0.759576,0.7466,0.75299,21155.307731457,0
+CNP.US,D,19701016,000000,0.75299,0.765966,0.75299,0.759576,20216.360384077,0
+CNP.US,D,19701019,000000,0.759576,0.759576,0.7466,0.7466,8462.7334592228,0
+CNP.US,D,19701020,000000,0.75299,0.765966,0.75299,0.765966,13163.573862525,0
+CNP.US,D,19701021,000000,0.765966,0.778254,0.765966,0.765966,44658.492470234,0
+CNP.US,D,19701022,000000,0.765966,0.765966,0.75299,0.75299,6581.7869312623,0
+CNP.US,D,19701023,000000,0.75299,0.759576,0.7466,0.75299,18338.465689314,0
+CNP.US,D,19701026,000000,0.75299,0.759576,0.740407,0.75299,13163.573862525,0
+CNP.US,D,19701027,000000,0.75299,0.759576,0.75299,0.759576,55470.120214508,0
+CNP.US,D,19701028,000000,0.7466,0.7466,0.740407,0.7466,11752.609647121,0
+CNP.US,D,19701029,000000,0.740407,0.740407,0.72753,0.72753,27730.990996323,0
+CNP.US,D,19701030,000000,0.72753,0.740407,0.721042,0.740407,23504.20201651,0
+CNP.US,D,19701102,000000,0.740407,0.75299,0.740407,0.740407,13636.60800828,0
+CNP.US,D,19701103,000000,0.740407,0.75299,0.740407,0.7466,7992.7511466658,0
+CNP.US,D,19701104,000000,0.7466,0.759576,0.7466,0.75299,670825.48990048,0
+CNP.US,D,19701105,000000,0.75299,0.759576,0.7466,0.759576,93074.808885458,0
+CNP.US,D,19701106,000000,0.765966,0.778254,0.765966,0.778254,17395.449231003,0
+CNP.US,D,19701109,000000,0.778254,0.778254,0.765966,0.778254,25386.165822202,0
+CNP.US,D,19701110,000000,0.778254,0.785135,0.778254,0.785135,9868.6112859622,0
+CNP.US,D,19701111,000000,0.797914,0.823178,0.797914,0.817083,40900.668525244,0
+CNP.US,D,19701112,000000,0.817083,0.817083,0.804106,0.817083,26325.113169583,0
+CNP.US,D,19701113,000000,0.810497,0.810497,0.791328,0.804106,44658.492470234,0
+CNP.US,D,19701117,000000,0.804106,0.817083,0.804106,0.817083,37138.775469324,0
+CNP.US,D,19701118,000000,0.804106,0.804106,0.778254,0.778254,48891.385116444,0
+CNP.US,D,19701119,000000,0.785135,0.797914,0.785135,0.791328,20681.25630797,0
+CNP.US,D,19701120,000000,0.791328,0.817083,0.791328,0.817083,19271.309370299,0
+CNP.US,D,19701123,000000,0.817083,0.823178,0.817083,0.817083,48891.385116444,0
+CNP.US,D,19701124,000000,0.817083,0.823178,0.817083,0.823178,41839.615872625,0
+CNP.US,D,19701125,000000,0.823178,0.823178,0.810497,0.817083,12218.522848747,0
+CNP.US,D,19701127,000000,0.817083,0.823178,0.810497,0.823178,18799.292502276,0
+CNP.US,D,19701130,000000,0.823178,0.823178,0.817083,0.823178,19271.309370299,0
+CNP.US,D,19701201,000000,0.823178,0.842248,0.817083,0.842248,48419.368248422,0
+CNP.US,D,19701202,000000,0.842248,0.848834,0.829862,0.836055,61112.959798391,0
+CNP.US,D,19701203,000000,0.848834,0.86761,0.848834,0.861613,33379.934246602,0
+CNP.US,D,19701204,000000,0.861613,0.861613,0.836055,0.842248,21623.255488548,0
+CNP.US,D,19701207,000000,0.842248,0.861613,0.842248,0.842248,37609.775059613,0
+CNP.US,D,19701208,000000,0.842248,0.842248,0.817083,0.823178,23035.236981686,0
+CNP.US,D,19701209,000000,0.823178,0.829862,0.823178,0.829862,20216.360384077,0
+CNP.US,D,19701210,000000,0.836055,0.848834,0.836055,0.848834,14572.503522463,0
+CNP.US,D,19701211,000000,0.848834,0.861613,0.848834,0.855125,101539.57690015,0
+CNP.US,D,19701214,000000,0.848834,0.848834,0.823178,0.823178,21155.307731457,0
+CNP.US,D,19701215,000000,0.829862,0.836055,0.829862,0.836055,13636.60800828,0
+CNP.US,D,19701216,000000,0.836055,0.836055,0.823178,0.829862,9868.6112859622,0
+CNP.US,D,19701217,000000,0.829862,0.836055,0.823178,0.823178,14572.503522463,0
+CNP.US,D,19701218,000000,0.829862,0.855125,0.829862,0.842248,75215.481008295,0
+CNP.US,D,19701221,000000,0.842248,0.848834,0.829862,0.842248,74279.585494113,0
+CNP.US,D,19701222,000000,0.842248,0.861613,0.842248,0.842248,29148.058878124,0
+CNP.US,D,19701223,000000,0.842248,0.855125,0.842248,0.842248,23504.20201651,0
+CNP.US,D,19701224,000000,0.848834,0.86761,0.848834,0.86761,25386.165822202,0
+CNP.US,D,19701228,000000,0.86761,0.86761,0.848834,0.855125,33848.899281426,0
+CNP.US,D,19701229,000000,0.855125,0.861613,0.848834,0.861613,7520.7342786433,0
+CNP.US,D,19701230,000000,0.861613,0.86761,0.855125,0.861613,65338.731500471,0
+CNP.US,D,19701231,000000,0.861613,0.861613,0.855125,0.861613,7045.6655774223,0
+CNP.US,D,19710104,000000,0.861613,0.861613,0.842248,0.842248,16922.415085248,0
+CNP.US,D,19710105,000000,0.842248,0.848834,0.842248,0.842248,10815.696855206,0
+CNP.US,D,19710106,000000,0.842248,0.855125,0.842248,0.848834,25386.165822202,0
+CNP.US,D,19710107,000000,0.848834,0.848834,0.842248,0.842248,12218.522848747,0
+CNP.US,D,19710108,000000,0.842248,0.861613,0.842248,0.848834,20216.360384077,0
+CNP.US,D,19710111,000000,0.848834,0.848834,0.842248,0.842248,6581.7869312623,0
+CNP.US,D,19710112,000000,0.848834,0.861613,0.848834,0.848834,93074.808885458,0
+CNP.US,D,19710113,000000,0.861613,0.874392,0.861613,0.86761,123165.88422189,0
+CNP.US,D,19710114,000000,0.86761,0.86761,0.861613,0.86761,50300.314776382,0
+CNP.US,D,19710115,000000,0.86761,0.86761,0.861613,0.861613,60643.994763566,0
+CNP.US,D,19710118,000000,0.86761,0.874392,0.86761,0.874392,16452.432772691,0
+CNP.US,D,19710119,000000,0.874392,0.880487,0.874392,0.874392,78035.374883636,0
+CNP.US,D,19710120,000000,0.874392,0.886877,0.86761,0.874392,62522.906736061,0
+CNP.US,D,19710121,000000,0.86761,0.86761,0.861613,0.861613,12690.53971677,0
+CNP.US,D,19710122,000000,0.861613,0.86761,0.861613,0.86761,686336.94077033,0
+CNP.US,D,19710125,000000,0.86761,0.874392,0.855125,0.855125,235990.12301207,0
+CNP.US,D,19710126,000000,0.86761,0.880487,0.86761,0.86761,54061.190554571,0
+CNP.US,D,19710127,000000,0.86761,0.874392,0.861613,0.861613,180984.89872146,0
+CNP.US,D,19710128,000000,0.861613,0.86761,0.855125,0.861613,37609.775059613,0
+CNP.US,D,19710129,000000,0.861613,0.86761,0.848834,0.848834,129746.65387542,0
+CNP.US,D,19710201,000000,0.848834,0.861613,0.848834,0.861613,101539.57690015,0
+CNP.US,D,19710202,000000,0.861613,0.861613,0.848834,0.861613,23977.236162264,0
+CNP.US,D,19710203,000000,0.861613,0.861613,0.848834,0.861613,10346.731820381,0
+CNP.US,D,19710204,000000,0.861613,0.861613,0.855125,0.855125,30089.040780969,0
+CNP.US,D,19710205,000000,0.861613,0.861613,0.855125,0.861613,244448.78736036,0
+CNP.US,D,19710208,000000,0.861613,0.861613,0.855125,0.861613,26325.113169583,0
+CNP.US,D,19710209,000000,0.861613,0.874392,0.861613,0.874392,60643.994763566,0
+CNP.US,D,19710210,000000,0.874392,0.874392,0.86761,0.874392,409924.26976743,0
+CNP.US,D,19710211,000000,0.874392,0.886877,0.874392,0.880487,156070.74976727,0
+CNP.US,D,19710212,000000,0.880487,0.886877,0.874392,0.886877,73802.482237426,0
+CNP.US,D,19710216,000000,0.886877,0.893267,0.880487,0.893267,28207.076975277,0
+CNP.US,D,19710217,000000,0.893267,0.906242,0.886877,0.899755,208720.97610644,0
+CNP.US,D,19710218,000000,0.906242,0.938091,0.906242,0.906242,95427.77228144,0
+CNP.US,D,19710219,000000,0.906242,0.906242,0.893267,0.899755,85090.195960654,0
+CNP.US,D,19710222,000000,0.899755,0.899755,0.886877,0.893267,31960.831809335,0
+CNP.US,D,19710223,000000,0.893267,0.906242,0.886877,0.899755,58764.065513338,0
+CNP.US,D,19710224,000000,0.893267,0.893267,0.886877,0.886877,30559.023093527,0
+CNP.US,D,19710225,000000,0.886877,0.886877,0.874392,0.886877,17395.449231003,0
+CNP.US,D,19710226,000000,0.880487,0.880487,0.86761,0.86761,258078.27442451,0
+CNP.US,D,19710301,000000,0.86761,0.874392,0.861613,0.86761,95902.840982662,0
+CNP.US,D,19710302,000000,0.86761,0.86761,0.861613,0.861613,63936.922784663,0
+CNP.US,D,19710303,000000,0.861613,0.86761,0.861613,0.86761,22565.254669129,0
+CNP.US,D,19710304,000000,0.874392,0.886877,0.874392,0.886877,53115.12226306,0
+CNP.US,D,19710305,000000,0.886877,0.899755,0.886877,0.886877,38078.740094438,0
+CNP.US,D,19710308,000000,0.886877,0.893267,0.886877,0.893267,22565.254669129,0
+CNP.US,D,19710309,000000,0.893267,0.899755,0.886877,0.886877,18338.465689314,0
+CNP.US,D,19710310,000000,0.886877,0.899755,0.886877,0.886877,48419.368248422,0
+CNP.US,D,19710311,000000,0.886877,0.893267,0.886877,0.893267,24444.166641623,0
+CNP.US,D,19710312,000000,0.886877,0.886877,0.874392,0.880487,34785.812073341,0
+CNP.US,D,19710315,000000,0.880487,0.880487,0.874392,0.880487,289579.29669861,0
+CNP.US,D,19710316,000000,0.880487,0.880487,0.874392,0.874392,379365.24667391,0
+CNP.US,D,19710317,000000,0.874392,0.880487,0.86761,0.880487,33379.934246602,0
+CNP.US,D,19710318,000000,0.880487,0.886877,0.880487,0.886877,36666.758601301,0
+CNP.US,D,19710319,000000,0.886877,0.893267,0.886877,0.886877,44190.544713143,0
+CNP.US,D,19710322,000000,0.886877,0.893267,0.886877,0.886877,35252.742552699,0
+CNP.US,D,19710323,000000,0.886877,0.886877,0.886877,0.886877,33379.934246602,0
+CNP.US,D,19710324,000000,0.886877,0.886877,0.886877,0.886877,33379.934246602,0
+CNP.US,D,19710325,000000,0.886877,0.893267,0.886877,0.886877,47473.299956911,0
+CNP.US,D,19710326,000000,0.886877,0.899755,0.886877,0.899755,151839.89167653,0
+CNP.US,D,19710329,000000,0.899755,0.899755,0.886877,0.886877,70042.623736971,0
+CNP.US,D,19710330,000000,0.886877,0.899755,0.886877,0.886877,262316.25345939,0
+CNP.US,D,19710331,000000,0.886877,0.893267,0.886877,0.886877,24444.166641623,0
+CNP.US,D,19710401,000000,0.886877,0.899755,0.886877,0.899755,14572.503522463,0
+CNP.US,D,19710402,000000,0.899755,0.899755,0.893267,0.893267,12218.522848747,0
+CNP.US,D,19710405,000000,0.893267,0.899755,0.886877,0.886877,18799.292502276,0
+CNP.US,D,19710406,000000,0.886877,0.893267,0.886877,0.886877,47007.386755285,0
+CNP.US,D,19710407,000000,0.893267,0.899755,0.893267,0.899755,14107.60759857,0
+CNP.US,D,19710408,000000,0.899755,0.899755,0.893267,0.893267,14572.503522463,0
+CNP.US,D,19710412,000000,0.893267,0.899755,0.880487,0.886877,41839.615872625,0
+CNP.US,D,19710413,000000,0.886877,0.886877,0.874392,0.880487,39485.635198909,0
+CNP.US,D,19710414,000000,0.880487,0.893267,0.880487,0.880487,20681.25630797,0
+CNP.US,D,19710415,000000,0.880487,0.886877,0.880487,0.886877,19271.309370299,0
+CNP.US,D,19710416,000000,0.886877,0.899755,0.886877,0.893267,36666.758601301,0
+CNP.US,D,19710419,000000,0.893267,0.893267,0.886877,0.893267,11280.592779098,0
+CNP.US,D,19710420,000000,0.893267,0.912533,0.893267,0.912533,27730.990996323,0
+CNP.US,D,19710421,000000,0.919022,0.92541,0.919022,0.92541,21623.255488548,0
+CNP.US,D,19710422,000000,0.912533,0.912533,0.899755,0.899755,12218.522848747,0
+CNP.US,D,19710423,000000,0.899755,0.899755,0.880487,0.886877,96366.719628822,0
+CNP.US,D,19710426,000000,0.886877,0.899755,0.874392,0.886877,11280.592779098,0
+CNP.US,D,19710427,000000,0.886877,0.893267,0.886877,0.886877,10815.696855206,0
+CNP.US,D,19710428,000000,0.886877,0.886877,0.861613,0.880487,53115.12226306,0
+CNP.US,D,19710429,000000,0.880487,0.880487,0.855125,0.855125,54532.19014486,0
+CNP.US,D,19710430,000000,0.855125,0.874392,0.848834,0.855125,48419.368248422,0
+CNP.US,D,19710503,000000,0.855125,0.861613,0.829862,0.836055,17395.449231003,0
+CNP.US,D,19710504,000000,0.836055,0.86761,0.829862,0.86761,15982.450460134,0
+CNP.US,D,19710505,000000,0.861613,0.861613,0.848834,0.855125,20216.360384077,0
+CNP.US,D,19710506,000000,0.842248,0.842248,0.829862,0.829862,31960.831809335,0
+CNP.US,D,19710507,000000,0.829862,0.836055,0.817083,0.829862,15513.485425309,0
+CNP.US,D,19710510,000000,0.829862,0.842248,0.829862,0.829862,28676.042010101,0
+CNP.US,D,19710511,000000,0.829862,0.861613,0.829862,0.848834,18338.465689314,0
+CNP.US,D,19710512,000000,0.848834,0.848834,0.829862,0.836055,39954.600233733,0
+CNP.US,D,19710513,000000,0.836055,0.842248,0.829862,0.842248,26325.113169583,0
+CNP.US,D,19710514,000000,0.842248,0.842248,0.836055,0.842248,31025.953572886,0
+CNP.US,D,19710517,000000,0.842248,0.842248,0.829862,0.836055,7992.7511466658,0
+CNP.US,D,19710518,000000,0.836055,0.842248,0.829862,0.842248,26325.113169583,0
+CNP.US,D,19710519,000000,0.842248,0.848834,0.836055,0.848834,12690.53971677,0
+CNP.US,D,19710520,000000,0.848834,0.848834,0.836055,0.842248,30559.023093527,0
+CNP.US,D,19710521,000000,0.842248,0.848834,0.836055,0.836055,26795.09548214,0
+CNP.US,D,19710524,000000,0.836055,0.855125,0.829862,0.848834,17865.43154356,0
+CNP.US,D,19710525,000000,0.848834,0.848834,0.829862,0.836055,18338.465689314,0
+CNP.US,D,19710526,000000,0.836055,0.848834,0.829862,0.842248,34318.881593982,0
+CNP.US,D,19710527,000000,0.842248,0.842248,0.836055,0.836055,14572.503522463,0
+CNP.US,D,19710528,000000,0.836055,0.848834,0.836055,0.836055,25386.165822202,0
+CNP.US,D,19710601,000000,0.836055,0.836055,0.823178,0.823178,41839.615872625,0
+CNP.US,D,19710602,000000,0.823178,0.836055,0.823178,0.823178,39016.670164086,0
+CNP.US,D,19710603,000000,0.817083,0.817083,0.791328,0.804106,34318.881593982,0
+CNP.US,D,19710604,000000,0.804106,0.817083,0.804106,0.817083,32437.935066021,0
+CNP.US,D,19710607,000000,0.817083,0.817083,0.804106,0.810497,14107.60759857,0
+CNP.US,D,19710608,000000,0.810497,0.817083,0.804106,0.810497,34318.881593982,0
+CNP.US,D,19710609,000000,0.810497,0.817083,0.804106,0.817083,18799.292502276,0
+CNP.US,D,19710610,000000,0.817083,0.823178,0.817083,0.823178,23035.236981686,0
+CNP.US,D,19710611,000000,0.829862,0.842248,0.829862,0.842248,42310.615462916,0
+CNP.US,D,19710614,000000,0.842248,0.842248,0.829862,0.842248,130687.63577827,0
+CNP.US,D,19710615,000000,0.842248,0.848834,0.836055,0.848834,15040.451279554,0
+CNP.US,D,19710616,000000,0.848834,0.848834,0.842248,0.848834,22565.254669129,0
+CNP.US,D,19710617,000000,0.848834,0.874392,0.848834,0.874392,19271.309370299,0
+CNP.US,D,19710618,000000,0.874392,0.880487,0.874392,0.874392,29148.058878124,0
+CNP.US,D,19710621,000000,0.874392,0.874392,0.861613,0.861613,19745.360793787,0
+CNP.US,D,19710622,000000,0.861613,0.861613,0.855125,0.855125,239750.99879025,0
+CNP.US,D,19710623,000000,0.855125,0.861613,0.848834,0.861613,39016.670164086,0
+CNP.US,D,19710624,000000,0.861613,0.861613,0.848834,0.848834,234579.15879667,0
+CNP.US,D,19710625,000000,0.855125,0.861613,0.855125,0.861613,63936.922784663,0
+CNP.US,D,19710628,000000,0.861613,0.861613,0.861613,0.861613,17395.449231003,0
+CNP.US,D,19710629,000000,0.861613,0.86761,0.861613,0.86761,98250.717989981,0
+CNP.US,D,19710630,000000,0.874392,0.886877,0.874392,0.886877,47473.299956911,0
+CNP.US,D,19710701,000000,0.886877,0.893267,0.874392,0.886877,32906.900100846,0
+CNP.US,D,19710702,000000,0.886877,0.886877,0.874392,0.874392,22095.272356572,0
+CNP.US,D,19710706,000000,0.874392,0.880487,0.874392,0.880487,23504.20201651,0
+CNP.US,D,19710707,000000,0.880487,0.899755,0.880487,0.886877,101066.54275439,0
+CNP.US,D,19710708,000000,0.899755,0.912533,0.899755,0.906242,39016.670164086,0
+CNP.US,D,19710709,000000,0.906242,0.92541,0.906242,0.919022,11752.609647121,0
+CNP.US,D,19710712,000000,0.919022,0.92541,0.919022,0.92541,32906.900100846,0
+CNP.US,D,19710713,000000,0.92541,0.92541,0.899755,0.899755,38546.687851528,0
+CNP.US,D,19710714,000000,0.899755,0.899755,0.880487,0.886877,391112.76993236,0
+CNP.US,D,19710715,000000,0.886877,0.893267,0.880487,0.886877,96366.719628822,0
+CNP.US,D,19710716,000000,0.886877,0.893267,0.886877,0.893267,21155.307731457,0
+CNP.US,D,19710719,000000,0.886877,0.886877,0.880487,0.880487,29613.972079749,0
+CNP.US,D,19710720,000000,0.880487,0.886877,0.880487,0.886877,37138.775469324,0
+CNP.US,D,19710721,000000,0.886877,0.899755,0.886877,0.893267,26325.113169583,0
+CNP.US,D,19710722,000000,0.886877,0.886877,0.86761,0.874392,15982.450460134,0
+CNP.US,D,19710723,000000,0.874392,0.880487,0.874392,0.874392,54061.190554571,0
+CNP.US,D,19710726,000000,0.874392,0.880487,0.874392,0.880487,43248.545532564,0
+CNP.US,D,19710727,000000,0.874392,0.874392,0.874392,0.874392,5639.7877506829,0
+CNP.US,D,19710728,000000,0.874392,0.880487,0.874392,0.874392,7045.6655774223,0
+CNP.US,D,19710729,000000,0.874392,0.880487,0.861613,0.861613,47951.42049133,0
+CNP.US,D,19710730,000000,0.861613,0.86761,0.848834,0.848834,14107.60759857,0
+CNP.US,D,19710802,000000,0.848834,0.855125,0.842248,0.855125,7045.6655774223,0
+CNP.US,D,19710803,000000,0.861613,0.861613,0.861613,0.861613,6114.8564519038,0
+CNP.US,D,19710804,000000,0.855125,0.855125,0.842248,0.842248,39016.670164086,0
+CNP.US,D,19710805,000000,0.842248,0.855125,0.836055,0.842248,47473.299956911,0
+CNP.US,D,19710806,000000,0.842248,0.842248,0.836055,0.842248,43248.545532564,0
+CNP.US,D,19710809,000000,0.848834,0.848834,0.842248,0.842248,8934.7503272453,0
+CNP.US,D,19710810,000000,0.842248,0.842248,0.836055,0.836055,31025.953572886,0
+CNP.US,D,19710811,000000,0.836055,0.842248,0.836055,0.842248,29613.972079749,0
+CNP.US,D,19710812,000000,0.842248,0.842248,0.829862,0.842248,37609.775059613,0
+CNP.US,D,19710813,000000,0.842248,0.842248,0.836055,0.842248,49359.332873536,0
+CNP.US,D,19710816,000000,0.861613,0.874392,0.861613,0.86761,39485.635198909,0
+CNP.US,D,19710817,000000,0.86761,0.86761,0.855125,0.855125,56880.06715218,0
+CNP.US,D,19710818,000000,0.855125,0.855125,0.848834,0.848834,6581.7869312623,0
+CNP.US,D,19710819,000000,0.848834,0.855125,0.829862,0.836055,31960.831809335,0
+CNP.US,D,19710820,000000,0.836055,0.836055,0.817083,0.817083,28676.042010101,0
+CNP.US,D,19710823,000000,0.823178,0.836055,0.823178,0.836055,18338.465689314,0
+CNP.US,D,19710824,000000,0.836055,0.855125,0.829862,0.848834,34318.881593982,0
+CNP.US,D,19710825,000000,0.848834,0.861613,0.842248,0.861613,53115.12226306,0
+CNP.US,D,19710826,000000,0.861613,0.886877,0.861613,0.880487,63936.922784663,0
+CNP.US,D,19710827,000000,0.880487,0.880487,0.86761,0.86761,25386.165822202,0
+CNP.US,D,19710830,000000,0.86761,0.86761,0.855125,0.861613,11280.592779098,0
+CNP.US,D,19710831,000000,0.855125,0.855125,0.855125,0.855125,11280.592779098,0
+CNP.US,D,19710901,000000,0.855125,0.855125,0.848834,0.848834,20681.25630797,0
+CNP.US,D,19710902,000000,0.848834,0.848834,0.836055,0.836055,16922.415085248,0
+CNP.US,D,19710903,000000,0.842248,0.86761,0.842248,0.86761,24915.166231913,0
+CNP.US,D,19710907,000000,0.86761,0.886877,0.86761,0.874392,42310.615462916,0
+CNP.US,D,19710908,000000,0.874392,0.874392,0.874392,0.874392,7992.7511466658,0
+CNP.US,D,19710909,000000,0.874392,0.874392,0.848834,0.861613,55005.224290616,0
+CNP.US,D,19710910,000000,0.861613,0.86761,0.861613,0.861613,39954.600233733,0
+CNP.US,D,19710913,000000,0.861613,0.86761,0.855125,0.855125,12690.53971677,0
+CNP.US,D,19710914,000000,0.855125,0.861613,0.855125,0.855125,24444.166641623,0
+CNP.US,D,19710915,000000,0.855125,0.855125,0.848834,0.855125,12218.522848747,0
+CNP.US,D,19710916,000000,0.855125,0.855125,0.848834,0.848834,7992.7511466658,0
+CNP.US,D,19710917,000000,0.848834,0.855125,0.848834,0.848834,10815.696855206,0
+CNP.US,D,19710920,000000,0.848834,0.855125,0.848834,0.848834,31497.970440908,0
+CNP.US,D,19710921,000000,0.848834,0.855125,0.848834,0.848834,20216.360384077,0
+CNP.US,D,19710922,000000,0.848834,0.855125,0.836055,0.836055,25386.165822202,0
+CNP.US,D,19710923,000000,0.836055,0.842248,0.823178,0.829862,31497.970440908,0
+CNP.US,D,19710924,000000,0.829862,0.836055,0.817083,0.817083,14572.503522463,0
+CNP.US,D,19710927,000000,0.817083,0.829862,0.817083,0.829862,12218.522848747,0
+CNP.US,D,19710928,000000,0.829862,0.829862,0.817083,0.829862,18338.465689314,0
+CNP.US,D,19710929,000000,0.829862,0.842248,0.829862,0.836055,15040.451279554,0
+CNP.US,D,19710930,000000,0.829862,0.829862,0.817083,0.817083,21155.307731457,0
+CNP.US,D,19711001,000000,0.817083,0.829862,0.817083,0.829862,102953.59294875,0
+CNP.US,D,19711004,000000,0.829862,0.836055,0.829862,0.836055,454108.71081419,0
+CNP.US,D,19711005,000000,0.836055,0.836055,0.836055,0.836055,20681.25630797,0
+CNP.US,D,19711006,000000,0.836055,0.842248,0.829862,0.842248,51239.262123764,0
+CNP.US,D,19711007,000000,0.848834,0.855125,0.848834,0.855125,78506.374473927,0
+CNP.US,D,19711008,000000,0.861613,0.880487,0.861613,0.86761,25859.199967958,0
+CNP.US,D,19711011,000000,0.86761,0.874392,0.86761,0.86761,12690.53971677,0
+CNP.US,D,19711012,000000,0.86761,0.874392,0.861613,0.874392,112351.20464442,0
+CNP.US,D,19711013,000000,0.886877,0.899755,0.886877,0.893267,142433.12448126,0
+CNP.US,D,19711014,000000,0.893267,0.899755,0.893267,0.893267,55470.120214508,0
+CNP.US,D,19711015,000000,0.893267,0.899755,0.886877,0.899755,9868.6112859622,0
+CNP.US,D,19711018,000000,0.899755,0.899755,0.893267,0.893267,54061.190554571,0
+CNP.US,D,19711019,000000,0.893267,0.893267,0.886877,0.886877,13163.573862525,0
+CNP.US,D,19711020,000000,0.886877,0.893267,0.886877,0.886877,36666.758601301,0
+CNP.US,D,19711021,000000,0.886877,0.886877,0.880487,0.886877,17865.43154356,0
+CNP.US,D,19711022,000000,0.886877,0.886877,0.886877,0.886877,12218.522848747,0
+CNP.US,D,19711025,000000,0.886877,0.886877,0.880487,0.886877,14572.503522463,0
+CNP.US,D,19711026,000000,0.886877,0.886877,0.880487,0.880487,7045.6655774223,0
+CNP.US,D,19711027,000000,0.874392,0.874392,0.86761,0.874392,9868.6112859622,0
+CNP.US,D,19711028,000000,0.874392,0.880487,0.86761,0.86761,16922.415085248,0
+CNP.US,D,19711029,000000,0.86761,0.886877,0.86761,0.880487,26795.09548214,0
+CNP.US,D,19711101,000000,0.874392,0.874392,0.86761,0.86761,7992.7511466658,0
+CNP.US,D,19711102,000000,0.86761,0.86761,0.86761,0.86761,3758.8412227224,0
+CNP.US,D,19711103,000000,0.86761,0.874392,0.861613,0.86761,15513.485425309,0
+CNP.US,D,19711104,000000,0.86761,0.874392,0.861613,0.874392,39485.635198909,0
+CNP.US,D,19711105,000000,0.874392,0.874392,0.86761,0.86761,9868.6112859622,0
+CNP.US,D,19711108,000000,0.874392,0.880487,0.874392,0.874392,7992.7511466658,0
+CNP.US,D,19711109,000000,0.874392,0.893267,0.874392,0.893267,52649.209061435,0
+CNP.US,D,19711110,000000,0.893267,0.893267,0.886877,0.886877,8934.7503272453,0
+CNP.US,D,19711111,000000,0.886877,0.886877,0.874392,0.874392,67693.729451919,0
+CNP.US,D,19711112,000000,0.874392,0.874392,0.855125,0.855125,40900.668525244,0
+CNP.US,D,19711115,000000,0.855125,0.855125,0.842248,0.842248,11752.609647121,0
+CNP.US,D,19711116,000000,0.842248,0.855125,0.823178,0.855125,94956.772691151,0
+CNP.US,D,19711117,000000,0.855125,0.855125,0.842248,0.848834,24444.166641623,0
+CNP.US,D,19711118,000000,0.848834,0.855125,0.848834,0.855125,13163.573862525,0
+CNP.US,D,19711119,000000,0.855125,0.86761,0.855125,0.861613,28207.076975277,0
+CNP.US,D,19711122,000000,0.861613,0.861613,0.842248,0.855125,9868.6112859622,0
+CNP.US,D,19711123,000000,0.842248,0.842248,0.836055,0.836055,15982.450460134,0
+CNP.US,D,19711124,000000,0.836055,0.848834,0.836055,0.842248,170176.32281038,0
+CNP.US,D,19711126,000000,0.842248,0.855125,0.836055,0.848834,62993.906326351,0
+CNP.US,D,19711129,000000,0.855125,0.855125,0.855125,0.855125,20681.25630797,0
+CNP.US,D,19711130,000000,0.855125,0.880487,0.855125,0.880487,57820.031777293,0
+CNP.US,D,19711201,000000,0.874392,0.874392,0.861613,0.861613,66282.765236516,0
+CNP.US,D,19711202,000000,0.861613,0.861613,0.848834,0.855125,52649.209061435,0
+CNP.US,D,19711203,000000,0.855125,0.855125,0.848834,0.848834,102012.6110459,0
+CNP.US,D,19711206,000000,0.848834,0.848834,0.823178,0.829862,430606.54335314,0
+CNP.US,D,19711207,000000,0.829862,0.836055,0.829862,0.836055,39954.600233733,0
+CNP.US,D,19711208,000000,0.836055,0.836055,0.823178,0.829862,54061.190554571,0
+CNP.US,D,19711209,000000,0.829862,0.836055,0.823178,0.836055,11280.592779098,0
+CNP.US,D,19711210,000000,0.836055,0.855125,0.836055,0.842248,31025.953572886,0
+CNP.US,D,19711213,000000,0.842248,0.848834,0.842248,0.848834,32906.900100846,0
+CNP.US,D,19711214,000000,0.848834,0.855125,0.842248,0.848834,42310.615462916,0
+CNP.US,D,19711215,000000,0.848834,0.848834,0.836055,0.842248,55941.119804799,0
+CNP.US,D,19711216,000000,0.842248,0.861613,0.842248,0.855125,21623.255488548,0
+CNP.US,D,19711217,000000,0.855125,0.861613,0.836055,0.842248,48419.368248422,0
+CNP.US,D,19711220,000000,0.848834,0.861613,0.848834,0.855125,20681.25630797,0
+CNP.US,D,19711221,000000,0.855125,0.855125,0.848834,0.855125,84144.127669145,0
+CNP.US,D,19711222,000000,0.855125,0.861613,0.855125,0.861613,58288.996812117,0
+CNP.US,D,19711223,000000,0.86761,0.874392,0.86761,0.86761,32906.900100846,0
+CNP.US,D,19711227,000000,0.874392,0.880487,0.874392,0.880487,40424.58254629,0
+CNP.US,D,19711228,000000,0.880487,0.880487,0.874392,0.880487,18799.292502276,0
+CNP.US,D,19711229,000000,0.893267,0.906242,0.893267,0.906242,29148.058878124,0
+CNP.US,D,19711230,000000,0.906242,0.912533,0.899755,0.906242,23035.236981686,0
+CNP.US,D,19711231,000000,0.899755,0.899755,0.886877,0.886877,21155.307731457,0
+CNP.US,D,19720103,000000,0.886877,0.893267,0.886877,0.886877,8462.7334592228,0
+CNP.US,D,19720104,000000,0.886877,0.906242,0.880487,0.906242,40900.668525244,0
+CNP.US,D,19720105,000000,0.906242,0.906242,0.899755,0.899755,21155.307731457,0
+CNP.US,D,19720106,000000,0.899755,0.906242,0.899755,0.899755,19271.309370299,0
+CNP.US,D,19720107,000000,0.899755,0.906242,0.893267,0.899755,26795.09548214,0
+CNP.US,D,19720110,000000,0.899755,0.906242,0.899755,0.899755,17395.449231003,0
+CNP.US,D,19720111,000000,0.899755,0.906242,0.899755,0.906242,16922.415085248,0
+CNP.US,D,19720112,000000,0.912533,0.938091,0.912533,0.931604,30089.040780969,0
+CNP.US,D,19720113,000000,0.931604,0.938091,0.92541,0.938091,18799.292502276,0
+CNP.US,D,19720114,000000,0.944383,0.957064,0.944383,0.957064,24915.166231913,0
+CNP.US,D,19720117,000000,0.957064,0.957064,0.944383,0.950969,55470.120214508,0
+CNP.US,D,19720118,000000,0.950969,0.963846,0.931604,0.931604,205904.1340643,0
+CNP.US,D,19720119,000000,0.931604,0.931604,0.912533,0.919022,83682.283578449,0
+CNP.US,D,19720120,000000,0.919022,0.919022,0.906242,0.906242,36666.758601301,0
+CNP.US,D,19720121,000000,0.906242,0.906242,0.893267,0.893267,96366.719628822,0
+CNP.US,D,19720124,000000,0.893267,0.899755,0.886877,0.886877,17395.449231003,0
+CNP.US,D,19720125,000000,0.886877,0.893267,0.874392,0.874392,21623.255488548,0
+CNP.US,D,19720126,000000,0.874392,0.893267,0.874392,0.893267,29613.972079749,0
+CNP.US,D,19720127,000000,0.893267,0.899755,0.874392,0.880487,19745.360793787,0
+CNP.US,D,19720128,000000,0.880487,0.880487,0.86761,0.874392,21155.307731457,0
+CNP.US,D,19720131,000000,0.874392,0.874392,0.855125,0.874392,20216.360384077,0
+CNP.US,D,19720201,000000,0.874392,0.880487,0.861613,0.861613,41371.668115534,0
+CNP.US,D,19720202,000000,0.861613,0.874392,0.855125,0.874392,23504.20201651,0
+CNP.US,D,19720203,000000,0.874392,0.886877,0.861613,0.880487,32906.900100846,0
+CNP.US,D,19720204,000000,0.880487,0.880487,0.86761,0.874392,18799.292502276,0
+CNP.US,D,19720207,000000,0.874392,0.874392,0.855125,0.86761,25386.165822202,0
+CNP.US,D,19720208,000000,0.86761,0.86761,0.855125,0.861613,44190.544713143,0
+CNP.US,D,19720209,000000,0.861613,0.86761,0.855125,0.86761,40424.58254629,0
+CNP.US,D,19720210,000000,0.86761,0.874392,0.861613,0.86761,38078.740094438,0
+CNP.US,D,19720211,000000,0.861613,0.861613,0.855125,0.855125,32437.935066021,0
+CNP.US,D,19720214,000000,0.861613,0.86761,0.861613,0.861613,39016.670164086,0
+CNP.US,D,19720215,000000,0.861613,0.861613,0.848834,0.848834,282058.56241998,0
+CNP.US,D,19720216,000000,0.842248,0.842248,0.836055,0.842248,77095.410258522,0
+CNP.US,D,19720217,000000,0.842248,0.86761,0.842248,0.848834,54061.190554571,0
+CNP.US,D,19720218,000000,0.842248,0.842248,0.836055,0.842248,26325.113169583,0
+CNP.US,D,19720222,000000,0.848834,0.874392,0.848834,0.86761,64401.818708556,0
+CNP.US,D,19720223,000000,0.86761,0.874392,0.86761,0.86761,13636.60800828,0
+CNP.US,D,19720224,000000,0.86761,0.86761,0.86761,0.86761,14107.60759857,0
+CNP.US,D,19720225,000000,0.86761,0.874392,0.861613,0.874392,218589.58739241,0
+CNP.US,D,19720228,000000,0.874392,0.874392,0.861613,0.86761,65811.765646227,0
+CNP.US,D,19720229,000000,0.86761,0.86761,0.861613,0.861613,15040.451279554,0
+CNP.US,D,19720301,000000,0.86761,0.880487,0.86761,0.874392,66282.765236516,0
+CNP.US,D,19720302,000000,0.874392,0.880487,0.874392,0.874392,32437.935066021,0
+CNP.US,D,19720303,000000,0.874392,0.886877,0.874392,0.880487,31960.831809335,0
+CNP.US,D,19720306,000000,0.880487,0.880487,0.86761,0.880487,54061.190554571,0
+CNP.US,D,19720307,000000,0.893267,0.899755,0.893267,0.893267,76155.445633409,0
+CNP.US,D,19720308,000000,0.893267,0.899755,0.893267,0.899755,66753.764826805,0
+CNP.US,D,19720309,000000,0.899755,0.912533,0.893267,0.912533,25859.199967958,0
+CNP.US,D,19720310,000000,0.912533,0.912533,0.893267,0.912533,27730.990996323,0
+CNP.US,D,19720313,000000,0.906242,0.906242,0.899755,0.899755,21155.307731457,0
+CNP.US,D,19720314,000000,0.899755,0.899755,0.886877,0.899755,19271.309370299,0
+CNP.US,D,19720315,000000,0.899755,0.906242,0.893267,0.893267,60174.012451009,0
+CNP.US,D,19720316,000000,0.893267,0.899755,0.893267,0.893267,201675.31052903,0
+CNP.US,D,19720317,000000,0.899755,0.912533,0.899755,0.906242,108594.39797717,0
+CNP.US,D,19720320,000000,0.906242,0.912533,0.899755,0.899755,96839.753774578,0
+CNP.US,D,19720321,000000,0.899755,0.899755,0.886877,0.893267,39954.600233733,0
+CNP.US,D,19720322,000000,0.893267,0.893267,0.880487,0.880487,16452.432772691,0
+CNP.US,D,19720323,000000,0.880487,0.886877,0.874392,0.886877,12218.522848747,0
+CNP.US,D,19720324,000000,0.886877,0.886877,0.861613,0.861613,46543.508109126,0
+CNP.US,D,19720327,000000,0.861613,0.874392,0.861613,0.861613,29148.058878124,0
+CNP.US,D,19720328,000000,0.855125,0.855125,0.842248,0.842248,12690.53971677,0
+CNP.US,D,19720329,000000,0.842248,0.855125,0.842248,0.855125,23504.20201651,0
+CNP.US,D,19720330,000000,0.855125,0.861613,0.855125,0.861613,54532.19014486,0
+CNP.US,D,19720403,000000,0.861613,0.86761,0.861613,0.861613,38078.740094438,0
+CNP.US,D,19720404,000000,0.861613,0.861613,0.855125,0.861613,59228.961437231,0
+CNP.US,D,19720405,000000,0.861613,0.86761,0.842248,0.855125,1221300.9203436,0
+CNP.US,D,19720406,000000,0.855125,0.874392,0.855125,0.86761,155133.83697536,0
+CNP.US,D,19720407,000000,0.86761,0.880487,0.861613,0.880487,77095.410258522,0
+CNP.US,D,19720410,000000,0.874392,0.874392,0.86761,0.874392,70042.623736971,0
+CNP.US,D,19720411,000000,0.874392,0.874392,0.874392,0.874392,42776.528664541,0
+CNP.US,D,19720412,000000,0.874392,0.874392,0.86761,0.874392,44658.492470234,0
+CNP.US,D,19720413,000000,0.874392,0.874392,0.861613,0.874392,36194.741733279,0
+CNP.US,D,19720414,000000,0.874392,0.874392,0.848834,0.86761,39485.635198909,0
+CNP.US,D,19720417,000000,0.861613,0.861613,0.848834,0.848834,49832.367019291,0
+CNP.US,D,19720418,000000,0.848834,0.848834,0.842248,0.848834,212484.90371783,0
+CNP.US,D,19720419,000000,0.848834,0.848834,0.842248,0.848834,14572.503522463,0
+CNP.US,D,19720420,000000,0.848834,0.861613,0.842248,0.855125,77567.427126546,0
+CNP.US,D,19720421,000000,0.855125,0.86761,0.855125,0.861613,107654.43335205,0
+CNP.US,D,19720424,000000,0.861613,0.861613,0.848834,0.855125,28207.076975277,0
+CNP.US,D,19720425,000000,0.855125,0.861613,0.848834,0.855125,23504.20201651,0
+CNP.US,D,19720426,000000,0.855125,0.861613,0.855125,0.855125,43716.493289655,0
+CNP.US,D,19720427,000000,0.855125,0.86761,0.855125,0.855125,120342.93851335,0
+CNP.US,D,19720428,000000,0.855125,0.86761,0.855125,0.861613,45127.457505058,0
+CNP.US,D,19720501,000000,0.861613,0.874392,0.861613,0.861613,48891.385116444,0
+CNP.US,D,19720502,000000,0.861613,0.874392,0.861613,0.861613,49359.332873536,0
+CNP.US,D,19720503,000000,0.861613,0.86761,0.855125,0.861613,50300.314776382,0
+CNP.US,D,19720504,000000,0.861613,0.874392,0.861613,0.86761,65811.765646227,0
+CNP.US,D,19720505,000000,0.86761,0.874392,0.861613,0.861613,28207.076975277,0
+CNP.US,D,19720508,000000,0.861613,0.861613,0.855125,0.861613,42310.615462916,0
+CNP.US,D,19720509,000000,0.861613,0.861613,0.855125,0.861613,81793.198828627,0
+CNP.US,D,19720510,000000,0.861613,0.874392,0.861613,0.86761,210129.90576638,0
+CNP.US,D,19720511,000000,0.86761,0.874392,0.861613,0.861613,266078.14651531,0
+CNP.US,D,19720512,000000,0.861613,0.861613,0.848834,0.848834,14572.503522463,0
+CNP.US,D,19720515,000000,0.855125,0.855125,0.848834,0.848834,29613.972079749,0
+CNP.US,D,19720516,000000,0.855125,0.86761,0.855125,0.86761,24915.166231913,0
+CNP.US,D,19720517,000000,0.86761,0.86761,0.861613,0.861613,68633.694077033,0
+CNP.US,D,19720518,000000,0.861613,0.86761,0.861613,0.861613,70042.623736971,0
+CNP.US,D,19720519,000000,0.861613,0.861613,0.861613,0.861613,52649.209061435,0
+CNP.US,D,19720522,000000,0.861613,0.86761,0.861613,0.861613,25859.199967958,0
+CNP.US,D,19720523,000000,0.86761,0.86761,0.86761,0.86761,36666.758601301,0
+CNP.US,D,19720524,000000,0.86761,0.86761,0.861613,0.86761,62522.906736061,0
+CNP.US,D,19720525,000000,0.86761,0.86761,0.86761,0.86761,245860.7688535,0
+CNP.US,D,19720526,000000,0.86761,0.880487,0.86761,0.874392,16452.432772691,0
+CNP.US,D,19720530,000000,0.880487,0.893267,0.880487,0.880487,25859.199967958,0
+CNP.US,D,19720531,000000,0.880487,0.880487,0.874392,0.880487,30089.040780969,0
+CNP.US,D,19720601,000000,0.880487,0.880487,0.874392,0.880487,108120.34655367,0
+CNP.US,D,19720602,000000,0.880487,0.880487,0.874392,0.880487,161712.57207343,0
+CNP.US,D,19720605,000000,0.880487,0.880487,0.880487,0.880487,6581.7869312623,0
+CNP.US,D,19720606,000000,0.880487,0.886877,0.880487,0.886877,24915.166231913,0
+CNP.US,D,19720607,000000,0.886877,0.893267,0.874392,0.880487,149490.99739148,0
+CNP.US,D,19720608,000000,0.880487,0.880487,0.874392,0.874392,23504.20201651,0
+CNP.US,D,19720609,000000,0.874392,0.874392,0.86761,0.86761,4702.8749587675,0
+CNP.US,D,19720612,000000,0.86761,0.874392,0.86761,0.86761,33379.934246602,0
+CNP.US,D,19720613,000000,0.86761,0.86761,0.861613,0.861613,67224.764417095,0
+CNP.US,D,19720614,000000,0.861613,0.874392,0.861613,0.861613,33379.934246602,0
+CNP.US,D,19720615,000000,0.861613,0.874392,0.855125,0.874392,70512.606049528,0
+CNP.US,D,19720616,000000,0.874392,0.874392,0.86761,0.86761,14572.503522463,0
+CNP.US,D,19720619,000000,0.86761,0.86761,0.861613,0.861613,23504.20201651,0
+CNP.US,D,19720620,000000,0.861613,0.874392,0.861613,0.86761,60174.012451009,0
+CNP.US,D,19720621,000000,0.86761,0.874392,0.861613,0.86761,88377.020315353,0
+CNP.US,D,19720622,000000,0.86761,0.874392,0.86761,0.874392,16452.432772691,0
+CNP.US,D,19720623,000000,0.874392,0.880487,0.861613,0.861613,59699.961027521,0
+CNP.US,D,19720626,000000,0.861613,0.86761,0.861613,0.861613,12218.522848747,0
+CNP.US,D,19720627,000000,0.861613,0.861613,0.861613,0.861613,24915.166231913,0
+CNP.US,D,19720628,000000,0.861613,0.86761,0.861613,0.861613,34318.881593982,0
+CNP.US,D,19720629,000000,0.861613,0.861613,0.836055,0.848834,63936.922784663,0
+CNP.US,D,19720630,000000,0.848834,0.855125,0.836055,0.842248,19271.309370299,0
+CNP.US,D,19720703,000000,0.842248,0.855125,0.842248,0.855125,91671.982891917,0
+CNP.US,D,19720705,000000,0.855125,0.855125,0.855125,0.855125,32437.935066021,0
+CNP.US,D,19720706,000000,0.855125,0.86761,0.855125,0.861613,70042.623736971,0
+CNP.US,D,19720707,000000,0.86761,0.86761,0.86761,0.86761,15513.485425309,0
+CNP.US,D,19720710,000000,0.86761,0.874392,0.861613,0.86761,29613.972079749,0
+CNP.US,D,19720711,000000,0.86761,0.874392,0.86761,0.874392,20681.25630797,0
+CNP.US,D,19720712,000000,0.86761,0.86761,0.855125,0.855125,18338.465689314,0
+CNP.US,D,19720713,000000,0.855125,0.861613,0.848834,0.861613,21155.307731457,0
+CNP.US,D,19720714,000000,0.861613,0.861613,0.848834,0.855125,49359.332873536,0
+CNP.US,D,19720717,000000,0.855125,0.86761,0.855125,0.855125,45127.457505058,0
+CNP.US,D,19720718,000000,0.855125,0.861613,0.848834,0.855125,409453.27017715,0
+CNP.US,D,19720719,000000,0.855125,0.861613,0.848834,0.848834,204961.11760598,0
+CNP.US,D,19720720,000000,0.855125,0.874392,0.855125,0.86761,36194.741733279,0
+CNP.US,D,19720721,000000,0.861613,0.861613,0.855125,0.855125,8462.7334592228,0
+CNP.US,D,19720724,000000,0.855125,0.855125,0.848834,0.848834,34318.881593982,0
+CNP.US,D,19720725,000000,0.848834,0.855125,0.842248,0.842248,14572.503522463,0
+CNP.US,D,19720726,000000,0.848834,0.855125,0.848834,0.848834,85090.195960654,0
+CNP.US,D,19720727,000000,0.848834,0.848834,0.842248,0.848834,23977.236162264,0
+CNP.US,D,19720728,000000,0.855125,0.861613,0.855125,0.855125,102012.6110459,0
+CNP.US,D,19720731,000000,0.848834,0.848834,0.848834,0.848834,12218.522848747,0
+CNP.US,D,19720801,000000,0.848834,0.848834,0.836055,0.842248,50300.314776382,0
+CNP.US,D,19720802,000000,0.842248,0.848834,0.836055,0.842248,36194.741733279,0
+CNP.US,D,19720803,000000,0.848834,0.855125,0.848834,0.855125,49359.332873536,0
+CNP.US,D,19720804,000000,0.855125,0.861613,0.855125,0.861613,133975.47741071,0
+CNP.US,D,19720807,000000,0.861613,0.861613,0.848834,0.855125,52184.313137541,0
+CNP.US,D,19720808,000000,0.855125,0.855125,0.848834,0.855125,87903.986169599,0
+CNP.US,D,19720809,000000,0.855125,0.855125,0.848834,0.855125,41839.615872625,0
+CNP.US,D,19720810,000000,0.855125,0.861613,0.855125,0.861613,15513.485425309,0
+CNP.US,D,19720811,000000,0.861613,0.86761,0.861613,0.86761,44190.544713143,0
+CNP.US,D,19720814,000000,0.874392,0.880487,0.86761,0.874392,28676.042010101,0
+CNP.US,D,19720815,000000,0.874392,0.880487,0.86761,0.880487,31497.970440908,0
+CNP.US,D,19720816,000000,0.886877,0.893267,0.886877,0.886877,27261.008683766,0
+CNP.US,D,19720817,000000,0.886877,0.893267,0.880487,0.893267,39016.670164086,0
+CNP.US,D,19720818,000000,0.893267,0.899755,0.893267,0.893267,18338.465689314,0
+CNP.US,D,19720821,000000,0.899755,0.931604,0.899755,0.92541,58764.065513338,0
+CNP.US,D,19720822,000000,0.92541,0.950969,0.92541,0.944383,38078.740094438,0
+CNP.US,D,19720823,000000,0.957064,0.969941,0.957064,0.963846,39016.670164086,0
+CNP.US,D,19720824,000000,0.963846,0.963846,0.950969,0.957064,52184.313137541,0
+CNP.US,D,19720825,000000,0.957064,0.957064,0.944383,0.944383,47007.386755285,0
+CNP.US,D,19720828,000000,0.944383,0.950969,0.938091,0.938091,39954.600233733,0
+CNP.US,D,19720829,000000,0.938091,0.944383,0.931604,0.938091,51239.262123764,0
+CNP.US,D,19720830,000000,0.938091,0.944383,0.938091,0.938091,37138.775469324,0
+CNP.US,D,19720831,000000,0.938091,0.944383,0.938091,0.938091,15982.450460134,0
+CNP.US,D,19720901,000000,0.938091,0.938091,0.938091,0.938091,12690.53971677,0
+CNP.US,D,19720905,000000,0.938091,0.944383,0.938091,0.944383,21623.255488548,0
+CNP.US,D,19720906,000000,0.944383,0.944383,0.931604,0.931604,51708.227158588,0
+CNP.US,D,19720907,000000,0.931604,0.931604,0.919022,0.919022,96839.753774578,0
+CNP.US,D,19720908,000000,0.919022,0.92541,0.906242,0.906242,24444.166641623,0
+CNP.US,D,19720911,000000,0.899755,0.899755,0.893267,0.899755,30089.040780969,0
+CNP.US,D,19720912,000000,0.899755,0.906242,0.899755,0.906242,11752.609647121,0
+CNP.US,D,19720913,000000,0.906242,0.906242,0.899755,0.899755,16452.432772691,0
+CNP.US,D,19720914,000000,0.899755,0.906242,0.899755,0.899755,20216.360384077,0
+CNP.US,D,19720915,000000,0.906242,0.906242,0.906242,0.906242,7992.7511466658,0
+CNP.US,D,19720918,000000,0.906242,0.906242,0.906242,0.906242,1406.8951044723,0
+CNP.US,D,19720919,000000,0.906242,0.912533,0.906242,0.906242,12690.53971677,0
+CNP.US,D,19720920,000000,0.906242,0.912533,0.906242,0.906242,23977.236162264,0
+CNP.US,D,19720921,000000,0.906242,0.906242,0.899755,0.906242,42776.528664541,0
+CNP.US,D,19720922,000000,0.906242,0.912533,0.906242,0.912533,38546.687851528,0
+CNP.US,D,19720925,000000,0.912533,0.919022,0.906242,0.919022,37138.775469324,0
+CNP.US,D,19720926,000000,0.919022,0.919022,0.906242,0.919022,66753.764826805,0
+CNP.US,D,19720927,000000,0.919022,0.919022,0.912533,0.919022,24444.166641623,0
+CNP.US,D,19720928,000000,0.919022,0.931604,0.919022,0.92541,36194.741733279,0
+CNP.US,D,19720929,000000,0.92541,0.92541,0.919022,0.919022,13163.573862525,0
+CNP.US,D,19721002,000000,0.919022,0.92541,0.912533,0.919022,14572.503522463,0
+CNP.US,D,19721003,000000,0.919022,0.919022,0.912533,0.919022,19745.360793787,0
+CNP.US,D,19721004,000000,0.919022,0.944383,0.919022,0.944383,45599.474373081,0
+CNP.US,D,19721005,000000,0.950969,0.957064,0.950969,0.957064,18799.292502276,0
+CNP.US,D,19721006,000000,0.950969,0.950969,0.944383,0.944383,149018.98052346,0
+CNP.US,D,19721009,000000,0.938091,0.938091,0.938091,0.938091,15040.451279554,0
+CNP.US,D,19721010,000000,0.938091,0.950969,0.931604,0.950969,15513.485425309,0
+CNP.US,D,19721011,000000,0.950969,0.950969,0.944383,0.950969,39485.635198909,0
+CNP.US,D,19721012,000000,0.950969,0.950969,0.944383,0.944383,68633.694077033,0
+CNP.US,D,19721013,000000,0.944383,0.944383,0.944383,0.944383,96839.753774578,0
+CNP.US,D,19721016,000000,0.944383,0.950969,0.944383,0.944383,18799.292502276,0
+CNP.US,D,19721017,000000,0.950969,0.950969,0.950969,0.950969,11280.592779098,0
+CNP.US,D,19721018,000000,0.957064,0.976429,0.957064,0.976429,47473.299956911,0
+CNP.US,D,19721019,000000,0.983016,0.983016,0.983016,0.983016,104359.47077549,0
+CNP.US,D,19721020,000000,0.989212,1.00169,0.989212,1.00169,52649.209061435,0
+CNP.US,D,19721023,000000,1.00169,1.00867,0.9956,1.00169,28207.076975277,0
+CNP.US,D,19721024,000000,1.00169,1.00867,1.00169,1.00169,17395.449231003,0
+CNP.US,D,19721025,000000,1.00867,1.02735,1.00867,1.02096,235042.02016509,0
+CNP.US,D,19721026,000000,1.02096,1.02735,1.01467,1.02096,115641.08083232,0
+CNP.US,D,19721027,000000,1.02096,1.02735,1.01467,1.02735,44658.492470234,0
+CNP.US,D,19721030,000000,1.02735,1.03344,1.02735,1.02735,50773.348922138,0
+CNP.US,D,19721031,000000,1.02735,1.06578,1.02735,1.0531,169231.2717966,0
+CNP.US,D,19721101,000000,1.05909,1.07237,1.05909,1.07237,130687.63577827,0
+CNP.US,D,19721102,000000,1.07237,1.07866,1.07237,1.07866,315901.358035,0
+CNP.US,D,19721103,000000,1.07866,1.07866,1.0531,1.0531,141500.28080028,0
+CNP.US,D,19721106,000000,1.0531,1.0531,1.03344,1.03344,49359.332873536,0
+CNP.US,D,19721108,000000,1.03344,1.0531,1.03344,1.0531,101066.54275439,0
+CNP.US,D,19721109,000000,1.0531,1.05909,1.04661,1.05909,18338.465689314,0
+CNP.US,D,19721110,000000,1.05909,1.07237,1.0531,1.06578,44658.492470234,0
+CNP.US,D,19721113,000000,1.07866,1.09134,1.07866,1.09134,171584.23519258,0
+CNP.US,D,19721114,000000,1.09134,1.09754,1.07866,1.09754,146200.10392584,0
+CNP.US,D,19721115,000000,1.09754,1.09754,1.09134,1.09134,48891.385116444,0
+CNP.US,D,19721116,000000,1.09134,1.09754,1.09134,1.09134,46543.508109126,0
+CNP.US,D,19721117,000000,1.09754,1.11022,1.09754,1.11022,47007.386755285,0
+CNP.US,D,19721120,000000,1.11022,1.1231,1.11022,1.1231,168293.34172696,0
+CNP.US,D,19721121,000000,1.1231,1.1231,1.11022,1.1168,79441.252710376,0
+CNP.US,D,19721122,000000,1.1168,1.1231,1.10403,1.11022,138680.38692494,0
+CNP.US,D,19721124,000000,1.11022,1.11022,1.09754,1.09754,31497.970440908,0
+CNP.US,D,19721127,000000,1.09134,1.09134,1.07866,1.07866,49359.332873536,0
+CNP.US,D,19721128,000000,1.07866,1.08525,1.07866,1.07866,104827.41853258,0
+CNP.US,D,19721129,000000,1.07866,1.07866,1.05909,1.07237,24915.166231913,0
+CNP.US,D,19721130,000000,1.07866,1.07866,1.07866,1.07866,12218.522848747,0
+CNP.US,D,19721201,000000,1.07237,1.07237,1.06578,1.06578,20216.360384077,0
+CNP.US,D,19721204,000000,1.06578,1.07237,1.0531,1.0531,146664.99984974,0
+CNP.US,D,19721205,000000,1.0531,1.0531,1.04661,1.0531,31025.953572886,0
+CNP.US,D,19721206,000000,1.04661,1.04661,1.02096,1.02096,27261.008683766,0
+CNP.US,D,19721207,000000,1.02096,1.04032,1.01467,1.03344,145259.122023,0
+CNP.US,D,19721208,000000,1.03344,1.03344,1.02735,1.03344,66282.765236516,0
+CNP.US,D,19721211,000000,1.03344,1.04661,1.02735,1.04032,104359.47077549,0
+CNP.US,D,19721212,000000,1.04032,1.04032,1.02735,1.02735,27261.008683766,0
+CNP.US,D,19721213,000000,1.02735,1.03344,1.01467,1.01467,12218.522848747,0
+CNP.US,D,19721214,000000,1.01467,1.02096,1.00169,1.02096,33379.934246602,0
+CNP.US,D,19721215,000000,1.02096,1.03344,1.02096,1.02096,33848.899281426,0
+CNP.US,D,19721218,000000,1.02096,1.04032,1.01467,1.02096,54532.19014486,0
+CNP.US,D,19721219,000000,1.02096,1.04032,1.02096,1.03344,11752.609647121,0
+CNP.US,D,19721220,000000,1.03344,1.03344,1.02096,1.02096,6581.7869312623,0
+CNP.US,D,19721221,000000,1.02096,1.02735,1.01467,1.02735,19745.360793787,0
+CNP.US,D,19721222,000000,1.02735,1.03344,1.02096,1.02096,23504.20201651,0
+CNP.US,D,19721226,000000,1.02096,1.02096,1.01467,1.02096,5639.7877506829,0
+CNP.US,D,19721227,000000,1.01467,1.01467,1.00169,1.00169,491716.45131832,0
+CNP.US,D,19721229,000000,1.00867,1.01467,1.00867,1.01467,55941.119804799,0
+CNP.US,D,19730102,000000,1.01467,1.01467,1.00867,1.00867,94020.877176969,0
+CNP.US,D,19730103,000000,1.00169,1.00169,0.9956,0.9956,31497.970440908,0
+CNP.US,D,19730104,000000,0.9956,1.00169,0.989212,0.9956,164058.41452528,0
+CNP.US,D,19730105,000000,0.9956,0.9956,0.989212,0.989212,39485.635198909,0
+CNP.US,D,19730108,000000,0.989212,0.989212,0.983016,0.989212,41371.668115534,0
+CNP.US,D,19730109,000000,0.989212,0.9956,0.989212,0.9956,99190.682615094,0
+CNP.US,D,19730110,000000,0.9956,0.9956,0.989212,0.9956,38078.740094438,0
+CNP.US,D,19730111,000000,0.9956,0.9956,0.983016,0.9956,36194.741733279,0
+CNP.US,D,19730112,000000,0.9956,1.00169,0.9956,0.9956,32437.935066021,0
+CNP.US,D,19730115,000000,0.9956,1.00169,0.963846,0.969941,39016.670164086,0
+CNP.US,D,19730116,000000,0.969941,0.976429,0.944383,0.963846,31025.953572886,0
+CNP.US,D,19730117,000000,0.963846,0.969941,0.957064,0.963846,87903.986169599,0
+CNP.US,D,19730118,000000,0.963846,0.963846,0.950969,0.950969,53115.12226306,0
+CNP.US,D,19730119,000000,0.950969,0.957064,0.944383,0.957064,62993.906326351,0
+CNP.US,D,19730122,000000,0.957064,0.957064,0.944383,0.944383,38078.740094438,0
+CNP.US,D,19730123,000000,0.944383,0.950969,0.92541,0.938091,78035.374883636,0
+CNP.US,D,19730124,000000,0.938091,0.944383,0.938091,0.944383,74279.585494113,0
+CNP.US,D,19730126,000000,0.944383,0.944383,0.938091,0.944383,46543.508109126,0
+CNP.US,D,19730129,000000,0.944383,0.944383,0.92541,0.931604,37609.775059613,0
+CNP.US,D,19730130,000000,0.92541,0.92541,0.906242,0.912533,66282.765236516,0
+CNP.US,D,19730131,000000,0.912533,0.912533,0.893267,0.899755,72395.587132954,0
+CNP.US,D,19730201,000000,0.899755,0.912533,0.899755,0.906242,32906.900100846,0
+CNP.US,D,19730202,000000,0.906242,0.912533,0.906242,0.912533,208720.97610644,0
+CNP.US,D,19730205,000000,0.912533,0.92541,0.906242,0.912533,33848.899281426,0
+CNP.US,D,19730206,000000,0.912533,0.92541,0.906242,0.92541,125044.79619439,0
+CNP.US,D,19730207,000000,0.92541,0.92541,0.92541,0.92541,84144.127669145,0
+CNP.US,D,19730208,000000,0.92541,0.931604,0.92541,0.931604,141029.28120999,0
+CNP.US,D,19730209,000000,0.931604,0.931604,0.92541,0.92541,35252.742552699,0
+CNP.US,D,19730212,000000,0.92541,0.931604,0.92541,0.931604,57820.031777293,0
+CNP.US,D,19730213,000000,0.931604,0.944383,0.931604,0.931604,58288.996812117,0
+CNP.US,D,19730214,000000,0.931604,0.944383,0.931604,0.938091,31025.953572886,0
+CNP.US,D,19730215,000000,0.938091,0.944383,0.931604,0.931604,18799.292502276,0
+CNP.US,D,19730216,000000,0.931604,0.938091,0.931604,0.931604,55470.120214508,0
+CNP.US,D,19730220,000000,0.931604,0.950969,0.931604,0.938091,52649.209061435,0
+CNP.US,D,19730221,000000,0.938091,0.957064,0.938091,0.957064,62993.906326351,0
+CNP.US,D,19730222,000000,0.957064,0.969941,0.957064,0.969941,103418.48887264,0
+CNP.US,D,19730223,000000,0.969941,0.976429,0.963846,0.963846,39954.600233733,0
+CNP.US,D,19730226,000000,0.950969,0.950969,0.944383,0.944383,74279.585494113,0
+CNP.US,D,19730227,000000,0.938091,0.938091,0.919022,0.919022,32437.935066021,0
+CNP.US,D,19730228,000000,0.919022,0.919022,0.906242,0.919022,42776.528664541,0
+CNP.US,D,19730301,000000,0.919022,0.931604,0.919022,0.931604,61580.90755548,0
+CNP.US,D,19730302,000000,0.931604,0.938091,0.931604,0.931604,22565.254669129,0
+CNP.US,D,19730305,000000,0.931604,0.938091,0.931604,0.931604,23504.20201651,0
+CNP.US,D,19730306,000000,0.931604,0.938091,0.912533,0.912533,65338.731500471,0
+CNP.US,D,19730307,000000,0.912533,0.919022,0.906242,0.912533,275475.75821098,0
+CNP.US,D,19730308,000000,0.912533,0.919022,0.906242,0.906242,74279.585494113,0
+CNP.US,D,19730309,000000,0.906242,0.906242,0.899755,0.899755,104827.41853258,0
+CNP.US,D,19730312,000000,0.899755,0.906242,0.893267,0.899755,33379.934246602,0
+CNP.US,D,19730313,000000,0.899755,0.906242,0.899755,0.906242,235042.02016509,0
+CNP.US,D,19730314,000000,0.906242,0.912533,0.906242,0.906242,393937.75019637,0
+CNP.US,D,19730315,000000,0.906242,0.912533,0.906242,0.906242,12690.53971677,0
+CNP.US,D,19730316,000000,0.906242,0.919022,0.906242,0.906242,101066.54275439,0
+CNP.US,D,19730319,000000,0.906242,0.912533,0.906242,0.912533,39485.635198909,0
+CNP.US,D,19730320,000000,0.912533,0.912533,0.906242,0.906242,42776.528664541,0
+CNP.US,D,19730321,000000,0.906242,0.906242,0.906242,0.906242,42310.615462916,0
+CNP.US,D,19730322,000000,0.906242,0.906242,0.886877,0.886877,62522.906736061,0
+CNP.US,D,19730323,000000,0.886877,0.893267,0.880487,0.886877,26795.09548214,0
+CNP.US,D,19730326,000000,0.886877,0.893267,0.886877,0.886877,119873.97347853,0
+CNP.US,D,19730327,000000,0.886877,0.893267,0.886877,0.893267,117993.02695056,0
+CNP.US,D,19730328,000000,0.893267,0.899755,0.893267,0.893267,43248.545532564,0
+CNP.US,D,19730329,000000,0.893267,0.893267,0.886877,0.893267,37138.775469324,0
+CNP.US,D,19730330,000000,0.893267,0.899755,0.893267,0.893267,43248.545532564,0
+CNP.US,D,19730402,000000,0.893267,0.893267,0.886877,0.886877,74279.585494113,0
+CNP.US,D,19730403,000000,0.880487,0.880487,0.861613,0.861613,46067.422130172,0
+CNP.US,D,19730404,000000,0.861613,0.861613,0.836055,0.842248,544835.64269232,0
+CNP.US,D,19730405,000000,0.842248,0.848834,0.823178,0.829862,38078.740094438,0
+CNP.US,D,19730406,000000,0.836055,0.842248,0.836055,0.842248,10815.696855206,0
+CNP.US,D,19730409,000000,0.842248,0.861613,0.836055,0.855125,24915.166231913,0
+CNP.US,D,19730410,000000,0.861613,0.886877,0.861613,0.886877,104827.41853258,0
+CNP.US,D,19730411,000000,0.886877,0.906242,0.886877,0.899755,191797.54374347,0
+CNP.US,D,19730412,000000,0.899755,0.906242,0.893267,0.899755,75683.428765387,0
+CNP.US,D,19730413,000000,0.899755,0.899755,0.886877,0.893267,22095.272356572,0
+CNP.US,D,19730416,000000,0.893267,0.893267,0.880487,0.886877,69107.745500521,0
+CNP.US,D,19730417,000000,0.886877,0.899755,0.886877,0.886877,11752.609647121,0
+CNP.US,D,19730418,000000,0.886877,0.893267,0.886877,0.893267,17395.449231003,0
+CNP.US,D,19730419,000000,0.893267,0.899755,0.886877,0.899755,89319.019495934,0
+CNP.US,D,19730423,000000,0.899755,0.899755,0.893267,0.899755,78506.374473927,0
+CNP.US,D,19730424,000000,0.899755,0.899755,0.886877,0.886877,22095.272356572,0
+CNP.US,D,19730425,000000,0.886877,0.886877,0.874392,0.874392,37609.775059613,0
+CNP.US,D,19730426,000000,0.861613,0.861613,0.848834,0.848834,46067.422130172,0
+CNP.US,D,19730427,000000,0.842248,0.842248,0.823178,0.823178,108120.34655367,0
+CNP.US,D,19730430,000000,0.823178,0.855125,0.810497,0.836055,43716.493289655,0
+CNP.US,D,19730501,000000,0.829862,0.829862,0.810497,0.810497,38078.740094438,0
+CNP.US,D,19730502,000000,0.836055,0.848834,0.836055,0.842248,23977.236162264,0
+CNP.US,D,19730503,000000,0.842248,0.848834,0.829862,0.836055,133505.49509815,0
+CNP.US,D,19730504,000000,0.842248,0.848834,0.842248,0.842248,185682.68729156,0
+CNP.US,D,19730507,000000,0.842248,0.842248,0.836055,0.842248,33848.899281426,0
+CNP.US,D,19730508,000000,0.842248,0.842248,0.836055,0.842248,22095.272356572,0
+CNP.US,D,19730509,000000,0.842248,0.848834,0.842248,0.842248,111884.27416505,0
+CNP.US,D,19730510,000000,0.842248,0.848834,0.842248,0.842248,33848.899281426,0
+CNP.US,D,19730511,000000,0.842248,0.848834,0.842248,0.848834,14107.60759857,0
+CNP.US,D,19730514,000000,0.848834,0.848834,0.842248,0.842248,26325.113169583,0
+CNP.US,D,19730515,000000,0.842248,0.855125,0.842248,0.855125,15513.485425309,0
+CNP.US,D,19730516,000000,0.855125,0.861613,0.848834,0.855125,55470.120214508,0
+CNP.US,D,19730517,000000,0.855125,0.861613,0.848834,0.848834,28207.076975277,0
+CNP.US,D,19730518,000000,0.848834,0.861613,0.848834,0.848834,85090.195960654,0
+CNP.US,D,19730521,000000,0.848834,0.848834,0.836055,0.842248,33379.934246602,0
+CNP.US,D,19730522,000000,0.842248,0.855125,0.842248,0.848834,23035.236981686,0
+CNP.US,D,19730523,000000,0.848834,0.855125,0.848834,0.848834,10346.731820381,0
+CNP.US,D,19730524,000000,0.848834,0.855125,0.848834,0.855125,12218.522848747,0
+CNP.US,D,19730525,000000,0.855125,0.86761,0.855125,0.861613,54061.190554571,0
+CNP.US,D,19730529,000000,0.861613,0.86761,0.855125,0.861613,28207.076975277,0
+CNP.US,D,19730530,000000,0.861613,0.861613,0.855125,0.855125,9868.6112859622,0
+CNP.US,D,19730531,000000,0.855125,0.86761,0.848834,0.86761,22095.272356572,0
+CNP.US,D,19730601,000000,0.86761,0.880487,0.861613,0.880487,17865.43154356,0
+CNP.US,D,19730604,000000,0.874392,0.874392,0.86761,0.86761,46067.422130172,0
+CNP.US,D,19730605,000000,0.86761,0.874392,0.86761,0.874392,24444.166641623,0
+CNP.US,D,19730606,000000,0.880487,0.886877,0.880487,0.886877,62993.906326351,0
+CNP.US,D,19730607,000000,0.886877,0.886877,0.880487,0.880487,5169.8054381259,0
+CNP.US,D,19730608,000000,0.880487,0.893267,0.880487,0.893267,36194.741733279,0
+CNP.US,D,19730611,000000,0.893267,0.893267,0.886877,0.893267,19271.309370299,0
+CNP.US,D,19730612,000000,0.893267,0.893267,0.86761,0.874392,33379.934246602,0
+CNP.US,D,19730613,000000,0.874392,0.874392,0.86761,0.86761,9399.6462511381,0
+CNP.US,D,19730614,000000,0.86761,0.874392,0.855125,0.855125,111884.27416505,0
+CNP.US,D,19730615,000000,0.855125,0.855125,0.823178,0.836055,451289.83421658,0
+CNP.US,D,19730618,000000,0.829862,0.829862,0.810497,0.817083,53115.12226306,0
+CNP.US,D,19730619,000000,0.817083,0.829862,0.817083,0.829862,104827.41853258,0
+CNP.US,D,19730620,000000,0.829862,0.836055,0.823178,0.823178,10815.696855206,0
+CNP.US,D,19730621,000000,0.804106,0.804106,0.797914,0.797914,27261.008683766,0
+CNP.US,D,19730622,000000,0.804106,0.823178,0.804106,0.817083,43248.545532564,0
+CNP.US,D,19730625,000000,0.817083,0.817083,0.810497,0.810497,28207.076975277,0
+CNP.US,D,19730626,000000,0.810497,0.810497,0.810497,0.810497,17395.449231003,0
+CNP.US,D,19730627,000000,0.810497,0.810497,0.797914,0.797914,15982.450460134,0
+CNP.US,D,19730628,000000,0.797914,0.797914,0.785135,0.791328,26325.113169583,0
+CNP.US,D,19730629,000000,0.785135,0.785135,0.765966,0.765966,57820.031777293,0
+CNP.US,D,19730702,000000,0.759576,0.759576,0.7466,0.7466,60174.012451009,0
+CNP.US,D,19730703,000000,0.7466,0.7466,0.740407,0.740407,25386.165822202,0
+CNP.US,D,19730705,000000,0.740407,0.7466,0.72753,0.7466,99658.630372186,0
+CNP.US,D,19730706,000000,0.75299,0.759576,0.75299,0.75299,65811.765646227,0
+CNP.US,D,19730709,000000,0.759576,0.772061,0.759576,0.772061,32906.900100846,0
+CNP.US,D,19730710,000000,0.772061,0.772061,0.765966,0.772061,7520.7342786433,0
+CNP.US,D,19730711,000000,0.772061,0.772061,0.765966,0.772061,11752.609647121,0
+CNP.US,D,19730712,000000,0.772061,0.778254,0.765966,0.778254,27261.008683766,0
+CNP.US,D,19730713,000000,0.778254,0.797914,0.778254,0.785135,110469.24083872,0
+CNP.US,D,19730716,000000,0.778254,0.778254,0.759576,0.772061,11280.592779098,0
+CNP.US,D,19730717,000000,0.772061,0.785135,0.772061,0.772061,60174.012451009,0
+CNP.US,D,19730718,000000,0.772061,0.778254,0.759576,0.778254,22095.272356572,0
+CNP.US,D,19730719,000000,0.778254,0.778254,0.765966,0.765966,22565.254669129,0
+CNP.US,D,19730720,000000,0.765966,0.785135,0.765966,0.772061,79441.252710376,0
+CNP.US,D,19730723,000000,0.772061,0.778254,0.765966,0.778254,44658.492470234,0
+CNP.US,D,19730724,000000,0.778254,0.797914,0.778254,0.778254,20216.360384077,0
+CNP.US,D,19730725,000000,0.778254,0.817083,0.778254,0.797914,48419.368248422,0
+CNP.US,D,19730726,000000,0.791328,0.791328,0.778254,0.778254,11752.609647121,0
+CNP.US,D,19730727,000000,0.778254,0.797914,0.778254,0.785135,17865.43154356,0
+CNP.US,D,19730730,000000,0.785135,0.791328,0.778254,0.785135,6581.7869312623,0
+CNP.US,D,19730731,000000,0.785135,0.785135,0.765966,0.765966,102479.54152526,0
+CNP.US,D,19730801,000000,0.765966,0.765966,0.759576,0.759576,49359.332873536,0
+CNP.US,D,19730802,000000,0.759576,0.765966,0.759576,0.759576,25859.199967958,0
+CNP.US,D,19730803,000000,0.759576,0.759576,0.759576,0.759576,23504.20201651,0
+CNP.US,D,19730806,000000,0.759576,0.765966,0.759576,0.759576,24444.166641623,0
+CNP.US,D,19730807,000000,0.765966,0.778254,0.765966,0.778254,18338.465689314,0
+CNP.US,D,19730808,000000,0.778254,0.785135,0.759576,0.772061,39954.600233733,0
+CNP.US,D,19730809,000000,0.772061,0.778254,0.759576,0.759576,155597.71562151,0
+CNP.US,D,19730810,000000,0.759576,0.772061,0.759576,0.772061,37138.775469324,0
+CNP.US,D,19730813,000000,0.778254,0.778254,0.772061,0.772061,12690.53971677,0
+CNP.US,D,19730814,000000,0.772061,0.772061,0.765966,0.765966,48419.368248422,0
+CNP.US,D,19730815,000000,0.765966,0.778254,0.765966,0.765966,16922.415085248,0
+CNP.US,D,19730816,000000,0.765966,0.772061,0.765966,0.765966,45127.457505058,0
+CNP.US,D,19730817,000000,0.765966,0.772061,0.765966,0.772061,31025.953572886,0
+CNP.US,D,19730820,000000,0.772061,0.772061,0.759576,0.759576,136332.50991761,0
+CNP.US,D,19730821,000000,0.759576,0.759576,0.75299,0.75299,26325.113169583,0
+CNP.US,D,19730822,000000,0.75299,0.759576,0.75299,0.759576,58288.996812117,0
+CNP.US,D,19730823,000000,0.75299,0.75299,0.75299,0.75299,20216.360384077,0
+CNP.US,D,19730824,000000,0.75299,0.75299,0.75299,0.75299,29148.058878124,0
+CNP.US,D,19730827,000000,0.75299,0.75299,0.740407,0.740407,70512.606049528,0
+CNP.US,D,19730828,000000,0.740407,0.75299,0.740407,0.740407,80858.320592177,0
+CNP.US,D,19730829,000000,0.740407,0.75299,0.740407,0.740407,55941.119804799,0
+CNP.US,D,19730830,000000,0.740407,0.7466,0.740407,0.740407,23977.236162264,0
+CNP.US,D,19730831,000000,0.740407,0.75299,0.740407,0.75299,86026.091474837,0
+CNP.US,D,19730904,000000,0.75299,0.759576,0.7466,0.7466,102012.6110459,0
+CNP.US,D,19730905,000000,0.7466,0.772061,0.7466,0.765966,18338.465689314,0
+CNP.US,D,19730906,000000,0.772061,0.810497,0.772061,0.804106,9868.6112859622,0
+CNP.US,D,19730907,000000,0.804106,0.861613,0.804106,0.855125,32906.900100846,0
+CNP.US,D,19730910,000000,0.848834,0.848834,0.810497,0.810497,25859.199967958,0
+CNP.US,D,19730911,000000,0.810497,0.810497,0.797914,0.804106,14572.503522463,0
+CNP.US,D,19730912,000000,0.804106,0.829862,0.804106,0.829862,18338.465689314,0
+CNP.US,D,19730913,000000,0.829862,0.829862,0.810497,0.829862,49832.367019291,0
+CNP.US,D,19730914,000000,0.817083,0.817083,0.810497,0.810497,65338.731500471,0
+CNP.US,D,19730917,000000,0.817083,0.836055,0.817083,0.823178,32906.900100846,0
+CNP.US,D,19730918,000000,0.823178,0.823178,0.810497,0.817083,8934.7503272453,0
+CNP.US,D,19730919,000000,0.817083,0.829862,0.810497,0.823178,70979.536528886,0
+CNP.US,D,19730920,000000,0.836055,0.842248,0.836055,0.836055,109528.25893589,0
+CNP.US,D,19730921,000000,0.842248,0.86761,0.842248,0.86761,152314.96037775,0
+CNP.US,D,19730924,000000,0.86761,0.874392,0.848834,0.861613,371373.51280498,0
+CNP.US,D,19730925,000000,0.861613,0.880487,0.855125,0.855125,43248.545532564,0
+CNP.US,D,19730926,000000,0.855125,0.861613,0.842248,0.861613,18338.465689314,0
+CNP.US,D,19730927,000000,0.861613,0.874392,0.855125,0.861613,27730.990996323,0
+CNP.US,D,19730928,000000,0.861613,0.86761,0.836055,0.848834,24444.166641623,0
+CNP.US,D,19731001,000000,0.848834,0.848834,0.836055,0.848834,16922.415085248,0
+CNP.US,D,19731002,000000,0.848834,0.848834,0.836055,0.836055,11752.609647121,0
+CNP.US,D,19731003,000000,0.836055,0.836055,0.823178,0.823178,44658.492470234,0
+CNP.US,D,19731004,000000,0.823178,0.823178,0.817083,0.823178,30089.040780969,0
+CNP.US,D,19731005,000000,0.823178,0.842248,0.817083,0.829862,42310.615462916,0
+CNP.US,D,19731008,000000,0.836055,0.842248,0.836055,0.836055,31497.970440908,0
+CNP.US,D,19731009,000000,0.836055,0.842248,0.829862,0.829862,35722.724865255,0
+CNP.US,D,19731010,000000,0.836055,0.848834,0.836055,0.836055,51239.262123764,0
+CNP.US,D,19731011,000000,0.836055,0.848834,0.823178,0.842248,47007.386755285,0
+CNP.US,D,19731012,000000,0.842248,0.842248,0.836055,0.836055,8462.7334592228,0
+CNP.US,D,19731015,000000,0.836055,0.836055,0.810497,0.810497,8934.7503272453,0
+CNP.US,D,19731016,000000,0.804106,0.804106,0.785135,0.785135,23035.236981686,0
+CNP.US,D,19731017,000000,0.785135,0.791328,0.75299,0.778254,39954.600233733,0
+CNP.US,D,19731018,000000,0.778254,0.778254,0.759576,0.759576,16922.415085248,0
+CNP.US,D,19731019,000000,0.759576,0.772061,0.740407,0.740407,197437.33149414,0
+CNP.US,D,19731022,000000,0.740407,0.75299,0.740407,0.7466,25386.165822202,0
+CNP.US,D,19731023,000000,0.7466,0.778254,0.7466,0.765966,31025.953572886,0
+CNP.US,D,19731024,000000,0.778254,0.797914,0.778254,0.778254,15982.450460134,0
+CNP.US,D,19731025,000000,0.778254,0.778254,0.778254,0.778254,9399.6462511381,0
+CNP.US,D,19731026,000000,0.778254,0.785135,0.772061,0.785135,63466.940472106,0
+CNP.US,D,19731029,000000,0.785135,0.791328,0.785135,0.791328,43716.493289655,0
+CNP.US,D,19731030,000000,0.791328,0.791328,0.772061,0.778254,42310.615462916,0
+CNP.US,D,19731031,000000,0.778254,0.785135,0.765966,0.765966,49359.332873536,0
+CNP.US,D,19731101,000000,0.765966,0.765966,0.75299,0.759576,34318.881593982,0
+CNP.US,D,19731102,000000,0.759576,0.765966,0.75299,0.75299,20681.25630797,0
+CNP.US,D,19731105,000000,0.75299,0.75299,0.734214,0.734214,189451.70129161,0
+CNP.US,D,19731106,000000,0.734214,0.740407,0.734214,0.734214,13636.60800828,0
+CNP.US,D,19731107,000000,0.734214,0.75299,0.734214,0.75299,68163.711764476,0
+CNP.US,D,19731108,000000,0.75299,0.75299,0.740407,0.740407,32437.935066021,0
+CNP.US,D,19731109,000000,0.740407,0.740407,0.721042,0.72753,38546.687851528,0
+CNP.US,D,19731112,000000,0.721042,0.721042,0.670515,0.670515,39016.670164086,0
+CNP.US,D,19731113,000000,0.670515,0.670515,0.644465,0.670515,43248.545532564,0
+CNP.US,D,19731114,000000,0.670515,0.670515,0.638468,0.657245,116111.06314488,0
+CNP.US,D,19731115,000000,0.657245,0.657245,0.644465,0.657245,18338.465689314,0
+CNP.US,D,19731116,000000,0.657245,0.657245,0.619201,0.638468,382659.19197274,0
+CNP.US,D,19731119,000000,0.631784,0.631784,0.587155,0.593643,22565.254669129,0
+CNP.US,D,19731120,000000,0.593643,0.612616,0.593643,0.606226,79441.252710376,0
+CNP.US,D,19731121,000000,0.612616,0.619201,0.612616,0.612616,40900.668525244,0
+CNP.US,D,19731123,000000,0.612616,0.612616,0.587155,0.587155,72863.534890045,0
+CNP.US,D,19731126,000000,0.574377,0.574377,0.568085,0.574377,59699.961027521,0
+CNP.US,D,19731127,000000,0.574377,0.580668,0.568085,0.568085,63466.940472106,0
+CNP.US,D,19731128,000000,0.568085,0.574377,0.55511,0.561695,74279.585494113,0
+CNP.US,D,19731129,000000,0.561695,0.561695,0.548622,0.561695,76155.445633409,0
+CNP.US,D,19731130,000000,0.561695,0.568085,0.55511,0.561695,185682.68729156,0
+CNP.US,D,19731203,000000,0.561695,0.574377,0.548622,0.55511,70042.623736971,0
+CNP.US,D,19731204,000000,0.548622,0.548622,0.535842,0.542428,60174.012451009,0
+CNP.US,D,19731205,000000,0.542428,0.568085,0.535842,0.535842,43716.493289655,0
+CNP.US,D,19731206,000000,0.535842,0.55511,0.529452,0.535842,47951.42049133,0
+CNP.US,D,19731207,000000,0.535842,0.55511,0.535842,0.548622,55470.120214508,0
+CNP.US,D,19731210,000000,0.55511,0.593643,0.55511,0.593643,220474.6030313,0
+CNP.US,D,19731211,000000,0.593643,0.606226,0.580668,0.587155,154662.83738507,0
+CNP.US,D,19731212,000000,0.580668,0.580668,0.568085,0.574377,43248.545532564,0
+CNP.US,D,19731213,000000,0.568085,0.568085,0.535842,0.542428,69576.710535345,0
+CNP.US,D,19731214,000000,0.542428,0.568085,0.535842,0.548622,74748.550528937,0
+CNP.US,D,19731217,000000,0.548622,0.55511,0.548622,0.55511,47473.299956911,0
+CNP.US,D,19731218,000000,0.55511,0.568085,0.55511,0.55511,66282.765236516,0
+CNP.US,D,19731219,000000,0.568085,0.587155,0.568085,0.580668,92139.930649008,0
+CNP.US,D,19731220,000000,0.580668,0.587155,0.568085,0.580668,412741.11180957,0
+CNP.US,D,19731221,000000,0.580668,0.580668,0.574377,0.580668,31025.953572886,0
+CNP.US,D,19731224,000000,0.580668,0.580668,0.574377,0.580668,44658.492470234,0
+CNP.US,D,19731226,000000,0.580668,0.587155,0.574377,0.574377,50773.348922138,0
+CNP.US,D,19731227,000000,0.574377,0.593643,0.574377,0.580668,181926.89790203,0
+CNP.US,D,19731228,000000,0.580668,0.580668,0.561695,0.574377,77095.410258522,0
+CNP.US,D,19731231,000000,0.574377,0.580668,0.561695,0.568085,47951.42049133,0
+CNP.US,D,19740102,000000,0.568085,0.580668,0.568085,0.580668,56880.06715218,0
+CNP.US,D,19740103,000000,0.587155,0.587155,0.587155,0.587155,55941.119804799,0
+CNP.US,D,19740104,000000,0.587155,0.599836,0.580668,0.599836,57352.084020201,0
+CNP.US,D,19740107,000000,0.599836,0.599836,0.593643,0.599836,23035.236981686,0
+CNP.US,D,19740108,000000,0.599836,0.606226,0.587155,0.587155,40424.58254629,0
+CNP.US,D,19740109,000000,0.587155,0.593643,0.580668,0.580668,26795.09548214,0
+CNP.US,D,19740110,000000,0.580668,0.612616,0.580668,0.599836,28207.076975277,0
+CNP.US,D,19740111,000000,0.599836,0.599836,0.580668,0.580668,82263.181141183,0
+CNP.US,D,19740114,000000,0.580668,0.587155,0.568085,0.568085,12218.522848747,0
+CNP.US,D,19740115,000000,0.568085,0.593643,0.568085,0.568085,21155.307731457,0
+CNP.US,D,19740116,000000,0.568085,0.574377,0.568085,0.574377,9868.6112859622,0
+CNP.US,D,19740117,000000,0.574377,0.574377,0.55511,0.55511,32437.935066021,0
+CNP.US,D,19740118,000000,0.55511,0.580668,0.55511,0.55511,40900.668525244,0
+CNP.US,D,19740121,000000,0.55511,0.574377,0.55511,0.568085,29148.058878124,0
+CNP.US,D,19740122,000000,0.580668,0.593643,0.580668,0.587155,34785.812073341,0
+CNP.US,D,19740123,000000,0.587155,0.599836,0.587155,0.593643,64869.766465646,0
+CNP.US,D,19740124,000000,0.593643,0.593643,0.587155,0.593643,53593.24279748,0
+CNP.US,D,19740125,000000,0.593643,0.593643,0.580668,0.587155,35722.724865255,0
+CNP.US,D,19740128,000000,0.587155,0.593643,0.587155,0.593643,55941.119804799,0
+CNP.US,D,19740129,000000,0.593643,0.599836,0.587155,0.599836,17865.43154356,0
+CNP.US,D,19740130,000000,0.599836,0.606226,0.593643,0.606226,87903.986169599,0
+CNP.US,D,19740131,000000,0.606226,0.606226,0.599836,0.599836,42776.528664541,0
+CNP.US,D,19740201,000000,0.599836,0.606226,0.599836,0.606226,18338.465689314,0
+CNP.US,D,19740204,000000,0.606226,0.606226,0.593643,0.593643,85558.143717746,0
+CNP.US,D,19740205,000000,0.587155,0.587155,0.568085,0.574377,59699.961027521,0
+CNP.US,D,19740206,000000,0.574377,0.574377,0.568085,0.574377,28207.076975277,0
+CNP.US,D,19740207,000000,0.580668,0.593643,0.580668,0.593643,24444.166641623,0
+CNP.US,D,19740208,000000,0.599836,0.599836,0.587155,0.593643,83682.283578449,0
+CNP.US,D,19740211,000000,0.593643,0.593643,0.593643,0.593643,13163.573862525,0
+CNP.US,D,19740212,000000,0.587155,0.587155,0.561695,0.574377,28207.076975277,0
+CNP.US,D,19740213,000000,0.574377,0.587155,0.568085,0.574377,64401.818708556,0
+CNP.US,D,19740214,000000,0.574377,0.580668,0.568085,0.574377,65811.765646227,0
+CNP.US,D,19740215,000000,0.574377,0.580668,0.561695,0.580668,27730.990996323,0
+CNP.US,D,19740219,000000,0.580668,0.580668,0.561695,0.568085,115175.1676307,0
+CNP.US,D,19740220,000000,0.561695,0.561695,0.529452,0.548622,133505.49509815,0
+CNP.US,D,19740221,000000,0.561695,0.587155,0.561695,0.574377,41371.668115534,0
+CNP.US,D,19740222,000000,0.574377,0.574377,0.561695,0.574377,22565.254669129,0
+CNP.US,D,19740225,000000,0.574377,0.580668,0.568085,0.568085,35252.742552699,0
+CNP.US,D,19740226,000000,0.568085,0.574377,0.568085,0.568085,17865.43154356,0
+CNP.US,D,19740227,000000,0.568085,0.580668,0.568085,0.580668,70979.536528886,0
+CNP.US,D,19740228,000000,0.580668,0.580668,0.561695,0.568085,40900.668525244,0
+CNP.US,D,19740301,000000,0.568085,0.574377,0.561695,0.568085,42310.615462916,0
+CNP.US,D,19740304,000000,0.568085,0.580668,0.561695,0.568085,23504.20201651,0
+CNP.US,D,19740305,000000,0.568085,0.574377,0.55511,0.574377,112351.20464442,0
+CNP.US,D,19740306,000000,0.574377,0.574377,0.55511,0.574377,172052.18294968,0
+CNP.US,D,19740307,000000,0.568085,0.568085,0.55511,0.561695,132568.58230623,0
+CNP.US,D,19740308,000000,0.561695,0.561695,0.55511,0.561695,78506.374473927,0
+CNP.US,D,19740311,000000,0.561695,0.561695,0.55511,0.561695,43716.493289655,0
+CNP.US,D,19740312,000000,0.561695,0.561695,0.548622,0.55511,32906.900100846,0
+CNP.US,D,19740313,000000,0.55511,0.561695,0.542428,0.561695,78035.374883636,0
+CNP.US,D,19740314,000000,0.568085,0.574377,0.568085,0.574377,77567.427126546,0
+CNP.US,D,19740315,000000,0.568085,0.568085,0.561695,0.561695,75683.428765387,0
+CNP.US,D,19740318,000000,0.561695,0.561695,0.548622,0.55511,97310.753364867,0
+CNP.US,D,19740319,000000,0.55511,0.55511,0.548622,0.55511,125044.79619439,0
+CNP.US,D,19740320,000000,0.55511,0.561695,0.548622,0.548622,55941.119804799,0
+CNP.US,D,19740321,000000,0.548622,0.55511,0.548622,0.55511,32437.935066021,0
+CNP.US,D,19740322,000000,0.55511,0.55511,0.542428,0.542428,60643.994763566,0
+CNP.US,D,19740325,000000,0.542428,0.548622,0.529452,0.529452,18338.465689314,0
+CNP.US,D,19740326,000000,0.529452,0.55511,0.523358,0.548622,51239.262123764,0
+CNP.US,D,19740327,000000,0.548622,0.55511,0.542428,0.55511,215773.76262799,0
+CNP.US,D,19740328,000000,0.548622,0.548622,0.542428,0.548622,36666.758601301,0
+CNP.US,D,19740329,000000,0.548622,0.548622,0.523358,0.529452,147610.05086352,0
+CNP.US,D,19740401,000000,0.523358,0.523358,0.523358,0.523358,69576.710535345,0
+CNP.US,D,19740402,000000,0.523358,0.535842,0.523358,0.529452,55470.120214508,0
+CNP.US,D,19740403,000000,0.529452,0.529452,0.523358,0.529452,28207.076975277,0
+CNP.US,D,19740404,000000,0.529452,0.529452,0.529452,0.529452,23504.20201651,0
+CNP.US,D,19740405,000000,0.523358,0.523358,0.510677,0.517263,70512.606049528,0
+CNP.US,D,19740408,000000,0.517263,0.517263,0.510677,0.517263,17395.449231003,0
+CNP.US,D,19740409,000000,0.517263,0.517263,0.510677,0.510677,30089.040780969,0
+CNP.US,D,19740410,000000,0.517263,0.523358,0.517263,0.523358,13163.573862525,0
+CNP.US,D,19740411,000000,0.523358,0.523358,0.504288,0.504288,103418.48887264,0
+CNP.US,D,19740415,000000,0.504288,0.510677,0.491429,0.510677,62993.906326351,0
+CNP.US,D,19740416,000000,0.510677,0.510677,0.491429,0.510677,30089.040780969,0
+CNP.US,D,19740417,000000,0.510677,0.510677,0.497897,0.504288,46067.422130172,0
+CNP.US,D,19740418,000000,0.504288,0.504288,0.491429,0.504288,369025.63579766,0
+CNP.US,D,19740419,000000,0.504288,0.504288,0.497897,0.497897,94956.772691151,0
+CNP.US,D,19740422,000000,0.497897,0.497897,0.497897,0.497897,48891.385116444,0
+CNP.US,D,19740423,000000,0.497897,0.504288,0.472182,0.478571,67693.729451919,0
+CNP.US,D,19740424,000000,0.472182,0.472182,0.453082,0.459531,50773.348922138,0
+CNP.US,D,19740425,000000,0.459531,0.459531,0.440421,0.459531,40424.58254629,0
+CNP.US,D,19740426,000000,0.459531,0.459531,0.446781,0.459531,29148.058878124,0
+CNP.US,D,19740429,000000,0.465792,0.478571,0.465792,0.465792,18799.292502276,0
+CNP.US,D,19740430,000000,0.465792,0.472182,0.453082,0.453082,39954.600233733,0
+CNP.US,D,19740501,000000,0.459531,0.465792,0.459531,0.465792,29613.972079749,0
+CNP.US,D,19740502,000000,0.465792,0.491429,0.465792,0.491429,65811.765646227,0
+CNP.US,D,19740503,000000,0.491429,0.491429,0.478571,0.478571,53115.12226306,0
+CNP.US,D,19740506,000000,0.484725,0.497897,0.484725,0.491429,19271.309370299,0
+CNP.US,D,19740507,000000,0.491429,0.497897,0.484725,0.491429,91671.982891917,0
+CNP.US,D,19740508,000000,0.491429,0.497897,0.484725,0.497897,32906.900100846,0
+CNP.US,D,19740509,000000,0.497897,0.517263,0.491429,0.510677,62993.906326351,0
+CNP.US,D,19740510,000000,0.510677,0.517263,0.510677,0.510677,48891.385116444,0
+CNP.US,D,19740513,000000,0.517263,0.517263,0.510677,0.517263,46543.508109126,0
+CNP.US,D,19740514,000000,0.510677,0.510677,0.497897,0.504288,39954.600233733,0
+CNP.US,D,19740515,000000,0.484725,0.484725,0.478571,0.484725,36666.758601301,0
+CNP.US,D,19740516,000000,0.484725,0.504288,0.484725,0.497897,72863.534890045,0
+CNP.US,D,19740517,000000,0.491429,0.491429,0.472182,0.472182,36194.741733279,0
+CNP.US,D,19740520,000000,0.472182,0.491429,0.465792,0.484725,23977.236162264,0
+CNP.US,D,19740521,000000,0.484725,0.491429,0.484725,0.491429,34785.812073341,0
+CNP.US,D,19740522,000000,0.491429,0.491429,0.478571,0.478571,16922.415085248,0
+CNP.US,D,19740523,000000,0.478571,0.491429,0.472182,0.484725,113759.11702662,0
+CNP.US,D,19740524,000000,0.484725,0.491429,0.484725,0.484725,25859.199967958,0
+CNP.US,D,19740528,000000,0.484725,0.491429,0.465792,0.465792,42310.615462916,0
+CNP.US,D,19740529,000000,0.472182,0.478571,0.472182,0.472182,149018.98052346,0
+CNP.US,D,19740530,000000,0.472182,0.472182,0.465792,0.465792,31025.953572886,0
+CNP.US,D,19740531,000000,0.465792,0.465792,0.453082,0.459531,30089.040780969,0
+CNP.US,D,19740603,000000,0.459531,0.472182,0.459531,0.472182,192262.43966736,0
+CNP.US,D,19740604,000000,0.472182,0.472182,0.465792,0.472182,48419.368248422,0
+CNP.US,D,19740605,000000,0.472182,0.472182,0.465792,0.472182,56880.06715218,0
+CNP.US,D,19740606,000000,0.472182,0.478571,0.472182,0.478571,66282.765236516,0
+CNP.US,D,19740607,000000,0.478571,0.484725,0.472182,0.484725,99190.682615094,0
+CNP.US,D,19740610,000000,0.484725,0.491429,0.472182,0.484725,55941.119804799,0
+CNP.US,D,19740611,000000,0.484725,0.491429,0.484725,0.491429,44190.544713143,0
+CNP.US,D,19740612,000000,0.484725,0.484725,0.472182,0.478571,26795.09548214,0
+CNP.US,D,19740613,000000,0.478571,0.484725,0.472182,0.478571,53115.12226306,0
+CNP.US,D,19740614,000000,0.472182,0.472182,0.459531,0.459531,54061.190554571,0
+CNP.US,D,19740617,000000,0.459531,0.465792,0.427612,0.446781,184276.80946482,0
+CNP.US,D,19740618,000000,0.446781,0.453082,0.440421,0.446781,26325.113169583,0
+CNP.US,D,19740619,000000,0.446781,0.446781,0.440421,0.446781,34318.881593982,0
+CNP.US,D,19740620,000000,0.446781,0.459531,0.43405,0.43405,108594.39797717,0
+CNP.US,D,19740621,000000,0.43405,0.446781,0.43405,0.446781,86499.125620593,0
+CNP.US,D,19740624,000000,0.446781,0.446781,0.440421,0.446781,31497.970440908,0
+CNP.US,D,19740625,000000,0.446781,0.446781,0.440421,0.446781,47473.299956911,0
+CNP.US,D,19740626,000000,0.446781,0.446781,0.43405,0.446781,36666.758601301,0
+CNP.US,D,19740627,000000,0.446781,0.446781,0.43405,0.43405,34318.881593982,0
+CNP.US,D,19740628,000000,0.43405,0.440421,0.43405,0.440421,11752.609647121,0
+CNP.US,D,19740701,000000,0.446781,0.453082,0.446781,0.453082,8934.7503272453,0
+CNP.US,D,19740702,000000,0.453082,0.465792,0.446781,0.446781,27730.990996323,0
+CNP.US,D,19740703,000000,0.446781,0.453082,0.43405,0.43405,25859.199967958,0
+CNP.US,D,19740705,000000,0.43405,0.446781,0.43405,0.446781,4702.8749587675,0
+CNP.US,D,19740708,000000,0.446781,0.446781,0.427612,0.427612,28676.042010101,0
+CNP.US,D,19740709,000000,0.427612,0.43405,0.421163,0.421163,31960.831809335,0
+CNP.US,D,19740710,000000,0.421163,0.427612,0.414724,0.414724,87903.986169599,0
+CNP.US,D,19740711,000000,0.414724,0.427612,0.414724,0.427612,232695.1604355,0
+CNP.US,D,19740712,000000,0.427612,0.446781,0.427612,0.446781,58288.996812117,0
+CNP.US,D,19740715,000000,0.453082,0.465792,0.453082,0.465792,60643.994763566,0
+CNP.US,D,19740716,000000,0.465792,0.465792,0.459531,0.459531,26325.113169583,0
+CNP.US,D,19740717,000000,0.459531,0.478571,0.459531,0.465792,29148.058878124,0
+CNP.US,D,19740718,000000,0.465792,0.491429,0.465792,0.491429,49359.332873536,0
+CNP.US,D,19740719,000000,0.491429,0.523358,0.491429,0.523358,68633.694077033,0
+CNP.US,D,19740722,000000,0.510677,0.510677,0.497897,0.497897,29148.058878124,0
+CNP.US,D,19740723,000000,0.523358,0.542428,0.523358,0.542428,80858.320592177,0
+CNP.US,D,19740724,000000,0.542428,0.542428,0.523358,0.529452,46543.508109126,0
+CNP.US,D,19740725,000000,0.535842,0.542428,0.535842,0.542428,22565.254669129,0
+CNP.US,D,19740726,000000,0.542428,0.548622,0.535842,0.535842,30089.040780969,0
+CNP.US,D,19740729,000000,0.535842,0.535842,0.504288,0.504288,85558.143717746,0
+CNP.US,D,19740730,000000,0.504288,0.510677,0.491429,0.497897,42776.528664541,0
+CNP.US,D,19740731,000000,0.497897,0.510677,0.497897,0.497897,23035.236981686,0
+CNP.US,D,19740801,000000,0.497897,0.497897,0.484725,0.484725,28207.076975277,0
+CNP.US,D,19740802,000000,0.478571,0.478571,0.446781,0.465792,195088.43720909,0
+CNP.US,D,19740805,000000,0.465792,0.472182,0.446781,0.465792,31960.831809335,0
+CNP.US,D,19740806,000000,0.472182,0.484725,0.472182,0.478571,68163.711764476,0
+CNP.US,D,19740807,000000,0.478571,0.478571,0.472182,0.478571,80390.372835085,0
+CNP.US,D,19740808,000000,0.478571,0.484725,0.478571,0.478571,63466.940472106,0
+CNP.US,D,19740809,000000,0.478571,0.484725,0.472182,0.478571,55470.120214508,0
+CNP.US,D,19740812,000000,0.484725,0.484725,0.472182,0.478571,11752.609647121,0
+CNP.US,D,19740813,000000,0.478571,0.484725,0.465792,0.472182,21623.255488548,0
+CNP.US,D,19740814,000000,0.472182,0.478571,0.465792,0.472182,15513.485425309,0
+CNP.US,D,19740815,000000,0.472182,0.472182,0.465792,0.472182,39016.670164086,0
+CNP.US,D,19740816,000000,0.472182,0.484725,0.472182,0.478571,15513.485425309,0
+CNP.US,D,19740819,000000,0.478571,0.491429,0.472182,0.478571,31025.953572886,0
+CNP.US,D,19740820,000000,0.478571,0.484725,0.459531,0.459531,64401.818708556,0
+CNP.US,D,19740821,000000,0.459531,0.459531,0.446781,0.446781,69576.710535345,0
+CNP.US,D,19740822,000000,0.446781,0.459531,0.43405,0.459531,45127.457505058,0
+CNP.US,D,19740823,000000,0.459531,0.459531,0.440421,0.446781,10815.696855206,0
+CNP.US,D,19740826,000000,0.446781,0.453082,0.440421,0.446781,17865.43154356,0
+CNP.US,D,19740827,000000,0.446781,0.453082,0.440421,0.446781,23977.236162264,0
+CNP.US,D,19740828,000000,0.446781,0.446781,0.421163,0.427612,211542.90453726,0
+CNP.US,D,19740829,000000,0.427612,0.427612,0.408452,0.414724,54061.190554571,0
+CNP.US,D,19740830,000000,0.414724,0.421163,0.395801,0.421163,37609.775059613,0
+CNP.US,D,19740903,000000,0.421163,0.440421,0.414724,0.421163,49359.332873536,0
+CNP.US,D,19740904,000000,0.421163,0.440421,0.421163,0.43405,13636.60800828,0
+CNP.US,D,19740905,000000,0.43405,0.440421,0.427612,0.427612,117051.02776999,0
+CNP.US,D,19740906,000000,0.427612,0.43405,0.427612,0.427612,5639.7877506829,0
+CNP.US,D,19740909,000000,0.427612,0.427612,0.408452,0.408452,16452.432772691,0
+CNP.US,D,19740910,000000,0.408452,0.414724,0.408452,0.408452,51708.227158588,0
+CNP.US,D,19740911,000000,0.408452,0.408452,0.395801,0.395801,22565.254669129,0
+CNP.US,D,19740912,000000,0.395801,0.395801,0.357444,0.376494,39954.600233733,0
+CNP.US,D,19740913,000000,0.376494,0.382874,0.363785,0.376494,58288.996812117,0
+CNP.US,D,19740916,000000,0.376494,0.402152,0.370155,0.402152,32437.935066021,0
+CNP.US,D,19740917,000000,0.402152,0.408452,0.389343,0.389343,41371.668115534,0
+CNP.US,D,19740918,000000,0.389343,0.389343,0.370155,0.382874,176286.09287362,0
+CNP.US,D,19740919,000000,0.382874,0.395801,0.370155,0.395801,61112.959798391,0
+CNP.US,D,19740920,000000,0.402152,0.421163,0.402152,0.421163,59699.961027521,0
+CNP.US,D,19740923,000000,0.427612,0.440421,0.427612,0.43405,117522.02736029,0
+CNP.US,D,19740924,000000,0.43405,0.446781,0.427612,0.43405,43716.493289655,0
+CNP.US,D,19740925,000000,0.43405,0.446781,0.427612,0.427612,52184.313137541,0
+CNP.US,D,19740926,000000,0.427612,0.440421,0.421163,0.440421,290517.22676827,0
+CNP.US,D,19740927,000000,0.440421,0.440421,0.427612,0.43405,49359.332873536,0
+CNP.US,D,19740930,000000,0.43405,0.440421,0.427612,0.43405,70979.536528886,0
+CNP.US,D,19741001,000000,0.427612,0.427612,0.421163,0.427612,55470.120214508,0
+CNP.US,D,19741002,000000,0.427612,0.440421,0.427612,0.440421,23035.236981686,0
+CNP.US,D,19741003,000000,0.440421,0.440421,0.43405,0.440421,80390.372835085,0
+CNP.US,D,19741004,000000,0.440421,0.459531,0.440421,0.453082,21623.255488548,0
+CNP.US,D,19741007,000000,0.453082,0.465792,0.453082,0.459531,60174.012451009,0
+CNP.US,D,19741008,000000,0.459531,0.472182,0.459531,0.465792,35722.724865255,0
+CNP.US,D,19741009,000000,0.465792,0.491429,0.446781,0.478571,27261.008683766,0
+CNP.US,D,19741010,000000,0.491429,0.517263,0.491429,0.510677,348810.29269131,0
+CNP.US,D,19741011,000000,0.510677,0.529452,0.491429,0.523358,105302.4872338,0
+CNP.US,D,19741014,000000,0.542428,0.568085,0.542428,0.561695,166408.32608806,0
+CNP.US,D,19741015,000000,0.561695,0.561695,0.542428,0.561695,77567.427126546,0
+CNP.US,D,19741016,000000,0.561695,0.561695,0.548622,0.561695,70979.536528886,0
+CNP.US,D,19741017,000000,0.561695,0.574377,0.548622,0.574377,75215.481008295,0
+CNP.US,D,19741018,000000,0.574377,0.574377,0.561695,0.568085,130216.63618798,0
+CNP.US,D,19741021,000000,0.561695,0.561695,0.529452,0.542428,194150.50713944,0
+CNP.US,D,19741022,000000,0.542428,0.548622,0.542428,0.542428,12690.53971677,0
+CNP.US,D,19741023,000000,0.542428,0.542428,0.529452,0.535842,17865.43154356,0
+CNP.US,D,19741024,000000,0.523358,0.523358,0.517263,0.523358,70512.606049528,0
+CNP.US,D,19741025,000000,0.529452,0.535842,0.529452,0.535842,78035.374883636,0
+CNP.US,D,19741028,000000,0.529452,0.529452,0.529452,0.529452,3290.8934656311,0
+CNP.US,D,19741029,000000,0.529452,0.535842,0.523358,0.529452,12218.522848747,0
+CNP.US,D,19741030,000000,0.529452,0.548622,0.529452,0.548622,174405.14634566,0
+CNP.US,D,19741031,000000,0.548622,0.55511,0.542428,0.55511,68633.694077033,0
+CNP.US,D,19741101,000000,0.55511,0.55511,0.535842,0.55511,102012.6110459,0
+CNP.US,D,19741104,000000,0.548622,0.548622,0.542428,0.542428,14572.503522463,0
+CNP.US,D,19741105,000000,0.542428,0.55511,0.542428,0.548622,30559.023093527,0
+CNP.US,D,19741106,000000,0.55511,0.561695,0.55511,0.561695,47007.386755285,0
+CNP.US,D,19741107,000000,0.561695,0.580668,0.561695,0.580668,31960.831809335,0
+CNP.US,D,19741108,000000,0.587155,0.593643,0.580668,0.593643,23035.236981686,0
+CNP.US,D,19741111,000000,0.593643,0.599836,0.580668,0.593643,78976.356786484,0
+CNP.US,D,19741112,000000,0.593643,0.612616,0.593643,0.606226,35252.742552699,0
+CNP.US,D,19741113,000000,0.606226,0.612616,0.593643,0.599836,20216.360384077,0
+CNP.US,D,19741114,000000,0.599836,0.612616,0.587155,0.587155,131154.56625762,0
+CNP.US,D,19741115,000000,0.587155,0.587155,0.561695,0.561695,21155.307731457,0
+CNP.US,D,19741118,000000,0.561695,0.568085,0.548622,0.548622,21623.255488548,0
+CNP.US,D,19741119,000000,0.542428,0.542428,0.542428,0.542428,23035.236981686,0
+CNP.US,D,19741120,000000,0.542428,0.548622,0.535842,0.548622,26325.113169583,0
+CNP.US,D,19741121,000000,0.548622,0.55511,0.542428,0.55511,24444.166641623,0
+CNP.US,D,19741122,000000,0.55511,0.561695,0.55511,0.561695,31497.970440908,0
+CNP.US,D,19741125,000000,0.55511,0.55511,0.523358,0.523358,14107.60759857,0
+CNP.US,D,19741126,000000,0.523358,0.529452,0.523358,0.523358,46067.422130172,0
+CNP.US,D,19741127,000000,0.523358,0.523358,0.504288,0.504288,39016.670164086,0
+CNP.US,D,19741129,000000,0.504288,0.510677,0.497897,0.510677,15513.485425309,0
+CNP.US,D,19741202,000000,0.504288,0.504288,0.491429,0.491429,14107.60759857,0
+CNP.US,D,19741203,000000,0.491429,0.504288,0.484725,0.504288,23977.236162264,0
+CNP.US,D,19741204,000000,0.504288,0.504288,0.497897,0.497897,60643.994763566,0
+CNP.US,D,19741205,000000,0.497897,0.504288,0.491429,0.491429,204961.11760598,0
+CNP.US,D,19741206,000000,0.491429,0.497897,0.478571,0.478571,39016.670164086,0
+CNP.US,D,19741209,000000,0.478571,0.484725,0.478571,0.484725,317314.35680587,0
+CNP.US,D,19741210,000000,0.484725,0.484725,0.484725,0.484725,30089.040780969,0
+CNP.US,D,19741211,000000,0.484725,0.504288,0.484725,0.497897,189919.64904869,0
+CNP.US,D,19741212,000000,0.497897,0.497897,0.491429,0.497897,15982.450460134,0
+CNP.US,D,19741213,000000,0.491429,0.491429,0.446781,0.453082,166408.32608806,0
+CNP.US,D,19741216,000000,0.453082,0.465792,0.446781,0.446781,35252.742552699,0
+CNP.US,D,19741217,000000,0.446781,0.465792,0.446781,0.465792,73802.482237426,0
+CNP.US,D,19741218,000000,0.465792,0.472182,0.465792,0.472182,85090.195960654,0
+CNP.US,D,19741219,000000,0.472182,0.484725,0.459531,0.478571,53115.12226306,0
+CNP.US,D,19741220,000000,0.478571,0.478571,0.465792,0.465792,94020.877176969,0
+CNP.US,D,19741223,000000,0.465792,0.472182,0.465792,0.472182,102012.6110459,0
+CNP.US,D,19741224,000000,0.478571,0.497897,0.478571,0.484725,16922.415085248,0
+CNP.US,D,19741226,000000,0.484725,0.484725,0.478571,0.484725,16922.415085248,0
+CNP.US,D,19741227,000000,0.484725,0.484725,0.472182,0.478571,77095.410258522,0
+CNP.US,D,19741230,000000,0.478571,0.484725,0.472182,0.478571,32906.900100846,0
+CNP.US,D,19741231,000000,0.478571,0.491429,0.472182,0.491429,269361.91903681,0
+CNP.US,D,19750102,000000,0.497897,0.517263,0.497897,0.510677,79441.252710376,0
+CNP.US,D,19750103,000000,0.510677,0.561695,0.504288,0.55511,40900.668525244,0
+CNP.US,D,19750106,000000,0.55511,0.568085,0.55511,0.568085,83205.180321763,0
+CNP.US,D,19750107,000000,0.568085,0.568085,0.548622,0.548622,55470.120214508,0
+CNP.US,D,19750108,000000,0.548622,0.55511,0.542428,0.542428,52184.313137541,0
+CNP.US,D,19750109,000000,0.542428,0.542428,0.529452,0.542428,123633.83197898,0
+CNP.US,D,19750110,000000,0.55511,0.574377,0.55511,0.568085,118936.04340888,0
+CNP.US,D,19750113,000000,0.568085,0.568085,0.548622,0.55511,99658.630372186,0
+CNP.US,D,19750114,000000,0.55511,0.561695,0.535842,0.55511,39485.635198909,0
+CNP.US,D,19750115,000000,0.55511,0.568085,0.55511,0.568085,8934.7503272453,0
+CNP.US,D,19750116,000000,0.561695,0.561695,0.55511,0.561695,47473.299956911,0
+CNP.US,D,19750117,000000,0.561695,0.568085,0.561695,0.561695,24444.166641623,0
+CNP.US,D,19750120,000000,0.561695,0.561695,0.542428,0.55511,41371.668115534,0
+CNP.US,D,19750121,000000,0.55511,0.561695,0.55511,0.561695,142433.12448126,0
+CNP.US,D,19750122,000000,0.561695,0.561695,0.548622,0.548622,261372.21972334,0
+CNP.US,D,19750123,000000,0.548622,0.548622,0.542428,0.542428,33848.899281426,0
+CNP.US,D,19750124,000000,0.542428,0.561695,0.535842,0.55511,36666.758601301,0
+CNP.US,D,19750127,000000,0.55511,0.55511,0.535842,0.542428,716420.89516263,0
+CNP.US,D,19750128,000000,0.542428,0.542428,0.535842,0.542428,46067.422130172,0
+CNP.US,D,19750129,000000,0.542428,0.548622,0.535842,0.542428,373724.4416455,0
+CNP.US,D,19750130,000000,0.542428,0.542428,0.504288,0.504288,332356.84264088,0
+CNP.US,D,19750131,000000,0.504288,0.542428,0.504288,0.523358,28207.076975277,0
+CNP.US,D,19750203,000000,0.523358,0.542428,0.523358,0.542428,32906.900100846,0
+CNP.US,D,19750204,000000,0.542428,0.542428,0.535842,0.535842,35722.724865255,0
+CNP.US,D,19750205,000000,0.535842,0.548622,0.529452,0.548622,84144.127669145,0
+CNP.US,D,19750206,000000,0.542428,0.542428,0.523358,0.523358,67224.764417095,0
+CNP.US,D,19750207,000000,0.517263,0.517263,0.497897,0.517263,240691.9806931,0
+CNP.US,D,19750210,000000,0.517263,0.529452,0.517263,0.523358,83205.180321763,0
+CNP.US,D,19750211,000000,0.510677,0.510677,0.504288,0.504288,140089.31658487,0
+CNP.US,D,19750212,000000,0.504288,0.504288,0.504288,0.504288,22095.272356572,0
+CNP.US,D,19750213,000000,0.504288,0.523358,0.504288,0.523358,147610.05086352,0
+CNP.US,D,19750214,000000,0.523358,0.529452,0.517263,0.523358,182398.91477006,0
+CNP.US,D,19750218,000000,0.523358,0.535842,0.523358,0.529452,86026.091474837,0
+CNP.US,D,19750219,000000,0.529452,0.542428,0.523358,0.542428,136798.42311924,0
+CNP.US,D,19750220,000000,0.542428,0.548622,0.535842,0.542428,24915.166231913,0
+CNP.US,D,19750221,000000,0.542428,0.548622,0.529452,0.535842,57820.031777293,0
+CNP.US,D,19750224,000000,0.535842,0.542428,0.535842,0.535842,79917.33868933,0
+CNP.US,D,19750225,000000,0.535842,0.535842,0.523358,0.523358,78035.374883636,0
+CNP.US,D,19750226,000000,0.523358,0.523358,0.504288,0.517263,91197.931468429,0
+CNP.US,D,19750227,000000,0.517263,0.517263,0.510677,0.510677,30089.040780969,0
+CNP.US,D,19750228,000000,0.510677,0.510677,0.484725,0.497897,207775.92509266,0
+CNP.US,D,19750303,000000,0.497897,0.497897,0.484725,0.491429,123165.88422189,0
+CNP.US,D,19750304,000000,0.497897,0.510677,0.497897,0.504288,312141.49953455,0
+CNP.US,D,19750305,000000,0.504288,0.504288,0.484725,0.504288,83205.180321763,0
+CNP.US,D,19750306,000000,0.504288,0.517263,0.497897,0.504288,212951.83419718,0
+CNP.US,D,19750307,000000,0.504288,0.510677,0.504288,0.504288,39954.600233733,0
+CNP.US,D,19750310,000000,0.504288,0.504288,0.478571,0.484725,154191.83779478,0
+CNP.US,D,19750311,000000,0.484725,0.491429,0.478571,0.478571,350686.15283061,0
+CNP.US,D,19750312,000000,0.478571,0.478571,0.459531,0.472182,124568.71021544,0
+CNP.US,D,19750313,000000,0.472182,0.491429,0.453082,0.484725,367147.74110289,0
+CNP.US,D,19750314,000000,0.484725,0.497897,0.465792,0.478571,69107.745500521,0
+CNP.US,D,19750317,000000,0.478571,0.484725,0.478571,0.484725,193679.50754915,0
+CNP.US,D,19750318,000000,0.484725,0.491429,0.478571,0.478571,149490.99739148,0
+CNP.US,D,19750319,000000,0.465792,0.465792,0.459531,0.459531,78506.374473927,0
+CNP.US,D,19750320,000000,0.459531,0.465792,0.440421,0.459531,68633.694077033,0
+CNP.US,D,19750321,000000,0.459531,0.472182,0.453082,0.465792,200264.34631362,0
+CNP.US,D,19750324,000000,0.465792,0.465792,0.453082,0.459531,126922.69088915,0
+CNP.US,D,19750325,000000,0.465792,0.491429,0.465792,0.491429,70979.536528886,0
+CNP.US,D,19750326,000000,0.491429,0.497897,0.478571,0.484725,80858.320592177,0
+CNP.US,D,19750327,000000,0.484725,0.497897,0.484725,0.491429,86499.125620593,0
+CNP.US,D,19750331,000000,0.497897,0.504288,0.497897,0.504288,87440.107523439,0
+CNP.US,D,19750401,000000,0.504288,0.504288,0.497897,0.497897,25859.199967958,0
+CNP.US,D,19750402,000000,0.497897,0.510677,0.497897,0.504288,51239.262123764,0
+CNP.US,D,19750403,000000,0.504288,0.510677,0.504288,0.504288,26795.09548214,0
+CNP.US,D,19750404,000000,0.504288,0.504288,0.491429,0.497897,24915.166231913,0
+CNP.US,D,19750407,000000,0.497897,0.504288,0.491429,0.497897,13163.573862525,0
+CNP.US,D,19750408,000000,0.491429,0.491429,0.465792,0.465792,84616.144537166,0
+CNP.US,D,19750409,000000,0.465792,0.472182,0.465792,0.465792,100129.62996247,0
+CNP.US,D,19750410,000000,0.465792,0.484725,0.465792,0.472182,168765.35859497,0
+CNP.US,D,19750411,000000,0.478571,0.491429,0.478571,0.484725,30089.040780969,0
+CNP.US,D,19750414,000000,0.484725,0.484725,0.484725,0.484725,47473.299956911,0
+CNP.US,D,19750415,000000,0.484725,0.491429,0.484725,0.484725,107181.3992063,0
+CNP.US,D,19750416,000000,0.478571,0.478571,0.472182,0.478571,101539.57690015,0
+CNP.US,D,19750417,000000,0.484725,0.484725,0.484725,0.484725,63466.940472106,0
+CNP.US,D,19750418,000000,0.484725,0.491429,0.478571,0.478571,62049.872590305,0
+CNP.US,D,19750421,000000,0.478571,0.504288,0.478571,0.484725,78506.374473927,0
+CNP.US,D,19750422,000000,0.484725,0.484725,0.465792,0.465792,128334.67238228,0
+CNP.US,D,19750423,000000,0.465792,0.472182,0.459531,0.465792,62522.906736061,0
+CNP.US,D,19750424,000000,0.465792,0.472182,0.465792,0.465792,52649.209061435,0
+CNP.US,D,19750425,000000,0.465792,0.465792,0.459531,0.459531,38078.740094438,0
+CNP.US,D,19750428,000000,0.459531,0.465792,0.459531,0.459531,33379.934246602,0
+CNP.US,D,19750429,000000,0.459531,0.465792,0.459531,0.465792,90728.966433604,0
+CNP.US,D,19750430,000000,0.465792,0.465792,0.459531,0.459531,55941.119804799,0
+CNP.US,D,19750501,000000,0.459531,0.472182,0.459531,0.459531,63466.940472106,0
+CNP.US,D,19750502,000000,0.459531,0.465792,0.453082,0.453082,113291.16926953,0
+CNP.US,D,19750505,000000,0.453082,0.459531,0.453082,0.459531,57352.084020201,0
+CNP.US,D,19750506,000000,0.459531,0.459531,0.459531,0.459531,226581.32126134,0
+CNP.US,D,19750507,000000,0.459531,0.465792,0.453082,0.459531,1784948.0628709,0
+CNP.US,D,19750508,000000,0.459531,0.472182,0.453082,0.472182,1171940.5701922,0
+CNP.US,D,19750509,000000,0.478571,0.491429,0.478571,0.491429,130687.63577827,0
+CNP.US,D,19750512,000000,0.497897,0.497897,0.484725,0.491429,82737.232564672,0
+CNP.US,D,19750513,000000,0.491429,0.491429,0.484725,0.484725,106709.38233827,0
+CNP.US,D,19750514,000000,0.484725,0.497897,0.484725,0.484725,711250.07244678,0
+CNP.US,D,19750515,000000,0.484725,0.491429,0.484725,0.491429,83205.180321763,0
+CNP.US,D,19750516,000000,0.491429,0.491429,0.478571,0.478571,53593.24279748,0
+CNP.US,D,19750519,000000,0.478571,0.491429,0.478571,0.491429,43248.545532564,0
+CNP.US,D,19750520,000000,0.491429,0.491429,0.484725,0.491429,80390.372835085,0
+CNP.US,D,19750521,000000,0.491429,0.491429,0.478571,0.484725,114231.13389465,0
+CNP.US,D,19750522,000000,0.484725,0.491429,0.484725,0.484725,148081.0504538,0
+CNP.US,D,19750523,000000,0.484725,0.497897,0.484725,0.491429,435307.38375644,0
+CNP.US,D,19750527,000000,0.491429,0.510677,0.491429,0.510677,18338.465689314,0
+CNP.US,D,19750528,000000,0.510677,0.523358,0.504288,0.510677,271248.96923117,0
+CNP.US,D,19750529,000000,0.510677,0.523358,0.510677,0.523358,198848.29570955,0
+CNP.US,D,19750530,000000,0.523358,0.542428,0.523358,0.542428,264662.09591124,0
+CNP.US,D,19750602,000000,0.542428,0.55511,0.542428,0.548622,72395.587132954,0
+CNP.US,D,19750603,000000,0.55511,0.561695,0.55511,0.561695,121755.93728423,0
+CNP.US,D,19750604,000000,0.561695,0.568085,0.55511,0.55511,61580.90755548,0
+CNP.US,D,19750605,000000,0.55511,0.561695,0.55511,0.561695,27730.990996323,0
+CNP.US,D,19750606,000000,0.561695,0.568085,0.548622,0.55511,57352.084020201,0
+CNP.US,D,19750609,000000,0.548622,0.548622,0.529452,0.529452,128808.72380578,0
+CNP.US,D,19750610,000000,0.529452,0.529452,0.523358,0.529452,10346.731820381,0
+CNP.US,D,19750611,000000,0.529452,0.548622,0.529452,0.529452,84616.144537166,0
+CNP.US,D,19750612,000000,0.535842,0.542428,0.535842,0.535842,107654.43335205,0
+CNP.US,D,19750613,000000,0.535842,0.542428,0.535842,0.535842,39016.670164086,0
+CNP.US,D,19750616,000000,0.535842,0.542428,0.535842,0.542428,123633.83197898,0
+CNP.US,D,19750617,000000,0.542428,0.561695,0.542428,0.55511,124108.90068021,0
+CNP.US,D,19750618,000000,0.561695,0.568085,0.561695,0.568085,87903.986169599,0
+CNP.US,D,19750619,000000,0.574377,0.587155,0.574377,0.580668,537784.89072624,0
+CNP.US,D,19750620,000000,0.580668,0.580668,0.55511,0.55511,243037.82314496,0
+CNP.US,D,19750623,000000,0.55511,0.561695,0.548622,0.55511,105302.4872338,0
+CNP.US,D,19750624,000000,0.561695,0.580668,0.561695,0.574377,264662.09591124,0
+CNP.US,D,19750625,000000,0.574377,0.587155,0.574377,0.580668,254322.48503499,0
+CNP.US,D,19750626,000000,0.580668,0.580668,0.574377,0.580668,300386.85533196,0
+CNP.US,D,19750627,000000,0.580668,0.587155,0.574377,0.587155,66282.765236516,0
+CNP.US,D,19750630,000000,0.587155,0.587155,0.574377,0.580668,110002.31035937,0
+CNP.US,D,19750701,000000,0.580668,0.599836,0.561695,0.561695,83205.180321763,0
+CNP.US,D,19750702,000000,0.561695,0.574377,0.561695,0.568085,21623.255488548,0
+CNP.US,D,19750703,000000,0.568085,0.574377,0.561695,0.561695,187565.66837498,0
+CNP.US,D,19750707,000000,0.561695,0.561695,0.548622,0.548622,63466.940472106,0
+CNP.US,D,19750708,000000,0.548622,0.55511,0.535842,0.535842,50300.314776382,0
+CNP.US,D,19750709,000000,0.535842,0.542428,0.535842,0.542428,23035.236981686,0
+CNP.US,D,19750710,000000,0.542428,0.542428,0.535842,0.535842,15982.450460134,0
+CNP.US,D,19750711,000000,0.535842,0.535842,0.529452,0.529452,87440.107523439,0
+CNP.US,D,19750714,000000,0.529452,0.529452,0.529452,0.529452,76155.445633409,0
+CNP.US,D,19750715,000000,0.529452,0.535842,0.523358,0.523358,312141.49953455,0
+CNP.US,D,19750716,000000,0.517263,0.517263,0.491429,0.504288,47951.42049133,0
+CNP.US,D,19750717,000000,0.504288,0.517263,0.497897,0.517263,65338.731500471,0
+CNP.US,D,19750718,000000,0.517263,0.517263,0.504288,0.504288,100602.66410823,0
+CNP.US,D,19750721,000000,0.504288,0.529452,0.504288,0.523358,40900.668525244,0
+CNP.US,D,19750722,000000,0.510677,0.510677,0.510677,0.510677,14572.503522463,0
+CNP.US,D,19750723,000000,0.510677,0.510677,0.491429,0.497897,80390.372835085,0
+CNP.US,D,19750724,000000,0.497897,0.497897,0.472182,0.472182,76623.393390501,0
+CNP.US,D,19750725,000000,0.472182,0.484725,0.472182,0.478571,72395.587132954,0
+CNP.US,D,19750728,000000,0.478571,0.484725,0.478571,0.484725,52184.313137541,0
+CNP.US,D,19750729,000000,0.484725,0.491429,0.472182,0.472182,144787.10515497,0
+CNP.US,D,19750730,000000,0.472182,0.484725,0.472182,0.484725,31497.970440908,0
+CNP.US,D,19750731,000000,0.484725,0.484725,0.478571,0.484725,67693.729451919,0
+CNP.US,D,19750801,000000,0.478571,0.478571,0.465792,0.472182,76623.393390501,0
+CNP.US,D,19750804,000000,0.472182,0.478571,0.459531,0.459531,173931.09492217,0
+CNP.US,D,19750805,000000,0.459531,0.472182,0.459531,0.472182,28207.076975277,0
+CNP.US,D,19750806,000000,0.472182,0.478571,0.465792,0.472182,25859.199967958,0
+CNP.US,D,19750807,000000,0.472182,0.484725,0.472182,0.472182,29148.058878124,0
+CNP.US,D,19750808,000000,0.472182,0.472182,0.459531,0.459531,42776.528664541,0
+CNP.US,D,19750811,000000,0.472182,0.484725,0.465792,0.465792,21623.255488548,0
+CNP.US,D,19750812,000000,0.465792,0.484725,0.465792,0.465792,28676.042010101,0
+CNP.US,D,19750813,000000,0.465792,0.465792,0.453082,0.453082,55005.224290616,0
+CNP.US,D,19750814,000000,0.453082,0.453082,0.43405,0.440421,408041.28868401,0
+CNP.US,D,19750815,000000,0.440421,0.440421,0.43405,0.440421,330949.94753642,0
+CNP.US,D,19750818,000000,0.440421,0.446781,0.440421,0.440421,47473.299956911,0
+CNP.US,D,19750819,000000,0.440421,0.446781,0.440421,0.440421,52184.313137541,0
+CNP.US,D,19750820,000000,0.440421,0.440421,0.43405,0.440421,60174.012451009,0
+CNP.US,D,19750821,000000,0.440421,0.440421,0.43405,0.43405,171584.23519258,0
+CNP.US,D,19750822,000000,0.43405,0.43405,0.43405,0.43405,199789.2776124,0
+CNP.US,D,19750825,000000,0.43405,0.459531,0.43405,0.459531,30089.040780969,0
+CNP.US,D,19750826,000000,0.459531,0.459531,0.459531,0.459531,115175.1676307,0
+CNP.US,D,19750827,000000,0.459531,0.459531,0.446781,0.453082,151839.89167653,0
+CNP.US,D,19750828,000000,0.453082,0.459531,0.453082,0.459531,67693.729451919,0
+CNP.US,D,19750829,000000,0.459531,0.459531,0.453082,0.459531,165941.3956087,0
+CNP.US,D,19750902,000000,0.459531,0.459531,0.446781,0.446781,25859.199967958,0
+CNP.US,D,19750903,000000,0.446781,0.446781,0.43405,0.446781,61112.959798391,0
+CNP.US,D,19750904,000000,0.446781,0.446781,0.43405,0.43405,83205.180321763,0
+CNP.US,D,19750905,000000,0.43405,0.43405,0.43405,0.43405,52184.313137541,0
+CNP.US,D,19750908,000000,0.43405,0.440421,0.43405,0.440421,41371.668115534,0
+CNP.US,D,19750909,000000,0.446781,0.453082,0.446781,0.446781,72863.534890045,0
+CNP.US,D,19750910,000000,0.446781,0.453082,0.446781,0.453082,187097.7206179,0
+CNP.US,D,19750911,000000,0.453082,0.459531,0.453082,0.453082,36666.758601301,0
+CNP.US,D,19750912,000000,0.453082,0.459531,0.440421,0.440421,47473.299956911,0
+CNP.US,D,19750915,000000,0.440421,0.446781,0.440421,0.440421,78506.374473927,0
+CNP.US,D,19750916,000000,0.440421,0.440421,0.427612,0.43405,45599.474373081,0
+CNP.US,D,19750917,000000,0.43405,0.43405,0.414724,0.427612,275944.7232458,0
+CNP.US,D,19750918,000000,0.427612,0.43405,0.414724,0.421163,46543.508109126,0
+CNP.US,D,19750919,000000,0.421163,0.43405,0.421163,0.421163,68633.694077033,0
+CNP.US,D,19750922,000000,0.421163,0.43405,0.421163,0.421163,73802.482237426,0
+CNP.US,D,19750923,000000,0.421163,0.427612,0.414724,0.421163,161712.57207343,0
+CNP.US,D,19750924,000000,0.427612,0.43405,0.427612,0.43405,75683.428765387,0
+CNP.US,D,19750925,000000,0.43405,0.43405,0.427612,0.43405,38546.687851528,0
+CNP.US,D,19750926,000000,0.43405,0.440421,0.427612,0.43405,45127.457505058,0
+CNP.US,D,19750929,000000,0.43405,0.43405,0.427612,0.427612,44190.544713143,0
+CNP.US,D,19750930,000000,0.427612,0.427612,0.414724,0.421163,73802.482237426,0
+CNP.US,D,19751001,000000,0.421163,0.427612,0.414724,0.421163,71928.656653596,0
+CNP.US,D,19751002,000000,0.421163,0.427612,0.421163,0.427612,21155.307731457,0
+CNP.US,D,19751003,000000,0.43405,0.453082,0.43405,0.43405,37138.775469324,0
+CNP.US,D,19751006,000000,0.440421,0.465792,0.440421,0.459531,53115.12226306,0
+CNP.US,D,19751007,000000,0.459531,0.459531,0.459531,0.459531,97777.683844225,0
+CNP.US,D,19751008,000000,0.459531,0.465792,0.459531,0.459531,78035.374883636,0
+CNP.US,D,19751009,000000,0.459531,0.465792,0.459531,0.459531,88377.020315353,0
+CNP.US,D,19751010,000000,0.459531,0.472182,0.459531,0.465792,83205.180321763,0
+CNP.US,D,19751013,000000,0.465792,0.484725,0.465792,0.484725,55470.120214508,0
+CNP.US,D,19751014,000000,0.484725,0.491429,0.459531,0.484725,112351.20464442,0
+CNP.US,D,19751015,000000,0.484725,0.491429,0.478571,0.484725,89787.984530758,0
+CNP.US,D,19751016,000000,0.497897,0.504288,0.497897,0.497897,57352.084020201,0
+CNP.US,D,19751017,000000,0.497897,0.510677,0.497897,0.510677,39954.600233733,0
+CNP.US,D,19751020,000000,0.504288,0.504288,0.478571,0.484725,38078.740094438,0
+CNP.US,D,19751021,000000,0.491429,0.504288,0.491429,0.504288,63466.940472106,0
+CNP.US,D,19751022,000000,0.504288,0.504288,0.491429,0.491429,43248.545532564,0
+CNP.US,D,19751023,000000,0.491429,0.491429,0.472182,0.491429,31497.970440908,0
+CNP.US,D,19751024,000000,0.491429,0.491429,0.491429,0.491429,239750.99879025,0
+CNP.US,D,19751027,000000,0.491429,0.491429,0.491429,0.491429,84616.144537166,0
+CNP.US,D,19751028,000000,0.491429,0.504288,0.491429,0.504288,250562.62653454,0
+CNP.US,D,19751029,000000,0.504288,0.523358,0.504288,0.504288,222354.53228152,0
+CNP.US,D,19751030,000000,0.504288,0.517263,0.504288,0.517263,123633.83197898,0
+CNP.US,D,19751031,000000,0.517263,0.523358,0.517263,0.523358,168293.34172696,0
+CNP.US,D,19751103,000000,0.523358,0.523358,0.517263,0.523358,77567.427126546,0
+CNP.US,D,19751104,000000,0.523358,0.523358,0.523358,0.523358,78506.374473927,0
+CNP.US,D,19751105,000000,0.523358,0.529452,0.504288,0.517263,343168.47038517,0
+CNP.US,D,19751106,000000,0.517263,0.529452,0.510677,0.523358,105302.4872338,0
+CNP.US,D,19751107,000000,0.529452,0.529452,0.523358,0.523358,117993.02695056,0
+CNP.US,D,19751110,000000,0.523358,0.523358,0.523358,0.523358,110469.24083872,0
+CNP.US,D,19751111,000000,0.523358,0.529452,0.523358,0.523358,127865.70734746,0
+CNP.US,D,19751112,000000,0.529452,0.542428,0.529452,0.535842,193679.50754915,0
+CNP.US,D,19751113,000000,0.542428,0.561695,0.542428,0.548622,241154.84206153,0
+CNP.US,D,19751114,000000,0.548622,0.561695,0.542428,0.55511,98721.717580269,0
+CNP.US,D,19751117,000000,0.55511,0.55511,0.542428,0.55511,101066.54275439,0
+CNP.US,D,19751118,000000,0.55511,0.561695,0.542428,0.542428,205432.11719628,0
+CNP.US,D,19751119,000000,0.535842,0.535842,0.523358,0.523358,22565.254669129,0
+CNP.US,D,19751120,000000,0.523358,0.542428,0.517263,0.529452,97310.753364867,0
+CNP.US,D,19751121,000000,0.529452,0.535842,0.529452,0.529452,31497.970440908,0
+CNP.US,D,19751124,000000,0.529452,0.535842,0.523358,0.535842,83205.180321763,0
+CNP.US,D,19751125,000000,0.535842,0.542428,0.529452,0.535842,57352.084020201,0
+CNP.US,D,19751126,000000,0.535842,0.542428,0.529452,0.535842,70042.623736971,0
+CNP.US,D,19751128,000000,0.535842,0.535842,0.529452,0.529452,67224.764417095,0
+CNP.US,D,19751201,000000,0.529452,0.535842,0.523358,0.529452,32906.900100846,0
+CNP.US,D,19751202,000000,0.529452,0.529452,0.523358,0.523358,89319.019495934,0
+CNP.US,D,19751203,000000,0.523358,0.523358,0.504288,0.504288,143378.17549503,0
+CNP.US,D,19751204,000000,0.504288,0.510677,0.497897,0.504288,238338.00001938,0
+CNP.US,D,19751205,000000,0.504288,0.517263,0.504288,0.510677,23977.236162264,0
+CNP.US,D,19751208,000000,0.510677,0.517263,0.504288,0.504288,121755.93728423,0
+CNP.US,D,19751209,000000,0.504288,0.510677,0.497897,0.504288,125517.83034015,0
+CNP.US,D,19751210,000000,0.504288,0.504288,0.497897,0.504288,94956.772691151,0
+CNP.US,D,19751211,000000,0.504288,0.510677,0.491429,0.510677,131154.56625762,0
+CNP.US,D,19751212,000000,0.517263,0.523358,0.517263,0.517263,135850.32027226,0
+CNP.US,D,19751215,000000,0.517263,0.529452,0.517263,0.523358,165941.3956087,0
+CNP.US,D,19751216,000000,0.523358,0.529452,0.517263,0.523358,81325.251071536,0
+CNP.US,D,19751217,000000,0.523358,0.523358,0.523358,0.523358,55470.120214508,0
+CNP.US,D,19751218,000000,0.523358,0.523358,0.523358,0.523358,41371.668115534,0
+CNP.US,D,19751219,000000,0.523358,0.529452,0.523358,0.523358,66282.765236516,0
+CNP.US,D,19751222,000000,0.523358,0.535842,0.523358,0.529452,47007.386755285,0
+CNP.US,D,19751223,000000,0.529452,0.535842,0.529452,0.529452,31497.970440908,0
+CNP.US,D,19751224,000000,0.535842,0.542428,0.535842,0.542428,41371.668115534,0
+CNP.US,D,19751226,000000,0.542428,0.55511,0.542428,0.55511,29148.058878124,0
+CNP.US,D,19751229,000000,0.55511,0.561695,0.548622,0.548622,57820.031777293,0
+CNP.US,D,19751230,000000,0.548622,0.548622,0.529452,0.542428,45599.474373081,0
+CNP.US,D,19751231,000000,0.542428,0.55511,0.542428,0.55511,31025.953572886,0
+CNP.US,D,19760102,000000,0.55511,0.55511,0.548622,0.55511,32906.900100846,0
+CNP.US,D,19760105,000000,0.55511,0.568085,0.548622,0.568085,100602.66410823,0
+CNP.US,D,19760106,000000,0.568085,0.587155,0.561695,0.574377,212484.90371783,0
+CNP.US,D,19760107,000000,0.574377,0.574377,0.542428,0.548622,268892.95400199,0
+CNP.US,D,19760108,000000,0.548622,0.561695,0.542428,0.548622,151368.89208624,0
+CNP.US,D,19760109,000000,0.548622,0.55511,0.542428,0.548622,60174.012451009,0
+CNP.US,D,19760112,000000,0.548622,0.548622,0.535842,0.542428,427311.58077658,0
+CNP.US,D,19760113,000000,0.542428,0.548622,0.535842,0.542428,123165.88422189,0
+CNP.US,D,19760114,000000,0.542428,0.548622,0.535842,0.548622,251031.59156935,0
+CNP.US,D,19760115,000000,0.548622,0.561695,0.548622,0.548622,131622.51401472,0
+CNP.US,D,19760116,000000,0.548622,0.561695,0.548622,0.55511,147137.01671776,0
+CNP.US,D,19760119,000000,0.55511,0.574377,0.548622,0.574377,109528.25893589,0
+CNP.US,D,19760120,000000,0.574377,0.580668,0.568085,0.574377,167825.39396986,0
+CNP.US,D,19760121,000000,0.574377,0.580668,0.568085,0.574377,93074.808885458,0
+CNP.US,D,19760122,000000,0.574377,0.574377,0.55511,0.561695,288165.28065002,0
+CNP.US,D,19760123,000000,0.561695,0.568085,0.561695,0.561695,151368.89208624,0
+CNP.US,D,19760126,000000,0.561695,0.568085,0.561695,0.568085,171584.23519258,0
+CNP.US,D,19760127,000000,0.568085,0.568085,0.561695,0.568085,155133.83697536,0
+CNP.US,D,19760128,000000,0.568085,0.574377,0.561695,0.568085,45599.474373081,0
+CNP.US,D,19760129,000000,0.568085,0.568085,0.561695,0.568085,164531.44867103,0
+CNP.US,D,19760130,000000,0.568085,0.574377,0.55511,0.55511,89319.019495934,0
+CNP.US,D,19760202,000000,0.55511,0.568085,0.542428,0.568085,67693.729451919,0
+CNP.US,D,19760203,000000,0.568085,0.568085,0.561695,0.568085,83682.283578449,0
+CNP.US,D,19760204,000000,0.568085,0.568085,0.548622,0.561695,82737.232564672,0
+CNP.US,D,19760205,000000,0.561695,0.568085,0.561695,0.561695,163591.48404591,0
+CNP.US,D,19760206,000000,0.561695,0.561695,0.55511,0.55511,81793.198828627,0
+CNP.US,D,19760209,000000,0.55511,0.55511,0.548622,0.55511,81793.198828627,0
+CNP.US,D,19760210,000000,0.55511,0.561695,0.548622,0.561695,47473.299956911,0
+CNP.US,D,19760211,000000,0.561695,0.568085,0.548622,0.561695,86969.10793315,0
+CNP.US,D,19760212,000000,0.561695,0.561695,0.55511,0.561695,39485.635198909,0
+CNP.US,D,19760213,000000,0.561695,0.561695,0.55511,0.561695,189451.70129161,0
+CNP.US,D,19760217,000000,0.561695,0.561695,0.548622,0.548622,37609.775059613,0
+CNP.US,D,19760218,000000,0.548622,0.561695,0.548622,0.548622,86499.125620593,0
+CNP.US,D,19760219,000000,0.548622,0.561695,0.548622,0.561695,60174.012451009,0
+CNP.US,D,19760220,000000,0.561695,0.561695,0.548622,0.548622,28676.042010101,0
+CNP.US,D,19760223,000000,0.548622,0.55511,0.548622,0.548622,31025.953572886,0
+CNP.US,D,19760224,000000,0.548622,0.55511,0.535842,0.542428,57352.084020201,0
+CNP.US,D,19760225,000000,0.542428,0.548622,0.542428,0.542428,774242.9614954,0
+CNP.US,D,19760226,000000,0.542428,0.548622,0.542428,0.542428,155597.71562151,0
+CNP.US,D,19760227,000000,0.542428,0.542428,0.542428,0.542428,289111.34894152,0
+CNP.US,D,19760301,000000,0.542428,0.542428,0.542428,0.542428,74279.585494113,0
+CNP.US,D,19760302,000000,0.542428,0.542428,0.542428,0.542428,120814.95538138,0
+CNP.US,D,19760303,000000,0.523358,0.523358,0.517263,0.517263,299449.94254005,0
+CNP.US,D,19760304,000000,0.517263,0.517263,0.491429,0.497897,453640.76305709,0
+CNP.US,D,19760305,000000,0.497897,0.504288,0.491429,0.497897,180984.89872146,0
+CNP.US,D,19760308,000000,0.497897,0.504288,0.497897,0.504288,164058.41452528,0
+CNP.US,D,19760309,000000,0.504288,0.510677,0.497897,0.504288,243506.78817978,0
+CNP.US,D,19760310,000000,0.504288,0.504288,0.497897,0.504288,521332.45795355,0
+CNP.US,D,19760311,000000,0.504288,0.510677,0.504288,0.504288,88377.020315353,0
+CNP.US,D,19760312,000000,0.504288,0.504288,0.497897,0.497897,168765.35859497,0
+CNP.US,D,19760315,000000,0.497897,0.510677,0.491429,0.497897,181456.91558947,0
+CNP.US,D,19760316,000000,0.497897,0.497897,0.484725,0.491429,282058.56241998,0
+CNP.US,D,19760317,000000,0.491429,0.491429,0.478571,0.491429,431546.50797825,0
+CNP.US,D,19760318,000000,0.491429,0.491429,0.484725,0.491429,227997.3718654,0
+CNP.US,D,19760319,000000,0.491429,0.504288,0.491429,0.497897,333762.72046763,0
+CNP.US,D,19760322,000000,0.497897,0.504288,0.491429,0.497897,130687.63577827,0
+CNP.US,D,19760323,000000,0.497897,0.497897,0.491429,0.497897,157013.76622558,0
+CNP.US,D,19760324,000000,0.497897,0.504288,0.491429,0.491429,292396.13874076,0
+CNP.US,D,19760325,000000,0.491429,0.497897,0.491429,0.491429,189919.64904869,0
+CNP.US,D,19760326,000000,0.491429,0.497897,0.491429,0.497897,189451.70129161,0
+CNP.US,D,19760329,000000,0.497897,0.504288,0.497897,0.504288,297096.97914406,0
+CNP.US,D,19760330,000000,0.504288,0.510677,0.497897,0.497897,131622.51401472,0
+CNP.US,D,19760331,000000,0.497897,0.510677,0.491429,0.504288,522744.43944668,0
+CNP.US,D,19760401,000000,0.504288,0.517263,0.497897,0.510677,136332.50991761,0
+CNP.US,D,19760402,000000,0.510677,0.510677,0.510677,0.510677,76155.445633409,0
+CNP.US,D,19760405,000000,0.510677,0.517263,0.504288,0.517263,184751.87816603,0
+CNP.US,D,19760406,000000,0.517263,0.517263,0.510677,0.517263,134447.49427873,0
+CNP.US,D,19760407,000000,0.517263,0.517263,0.504288,0.504288,223762.44466373,0
+CNP.US,D,19760408,000000,0.504288,0.510677,0.497897,0.497897,334235.75461339,0
+CNP.US,D,19760409,000000,0.497897,0.497897,0.491429,0.491429,141500.28080028,0
+CNP.US,D,19760412,000000,0.491429,0.504288,0.491429,0.497897,154662.83738507,0
+CNP.US,D,19760413,000000,0.497897,0.517263,0.497897,0.510677,143378.17549503,0
+CNP.US,D,19760414,000000,0.510677,0.529452,0.510677,0.529452,679755.15383907,0
+CNP.US,D,19760415,000000,0.535842,0.55511,0.535842,0.548622,516159.60068221,0
+CNP.US,D,19760419,000000,0.548622,0.561695,0.548622,0.561695,318725.32102127,0
+CNP.US,D,19760420,000000,0.561695,0.574377,0.561695,0.574377,593732.11419743,0
+CNP.US,D,19760421,000000,0.574377,0.593643,0.568085,0.574377,826423.20552201,0
+CNP.US,D,19760422,000000,0.574377,0.587155,0.568085,0.568085,276418.77466929,0
+CNP.US,D,19760423,000000,0.568085,0.580668,0.561695,0.574377,241154.84206153,0
+CNP.US,D,19760426,000000,0.574377,0.574377,0.561695,0.568085,304617.71342271,0
+CNP.US,D,19760427,000000,0.568085,0.574377,0.561695,0.568085,205904.1340643,0
+CNP.US,D,19760428,000000,0.568085,0.568085,0.561695,0.561695,158890.64364262,0
+CNP.US,D,19760429,000000,0.561695,0.574377,0.561695,0.574377,302738.80145021,0
+CNP.US,D,19760430,000000,0.574377,0.580668,0.568085,0.574377,133505.49509815,0
+CNP.US,D,19760503,000000,0.574377,0.580668,0.561695,0.568085,61580.90755548,0
+CNP.US,D,19760504,000000,0.568085,0.568085,0.561695,0.568085,76623.393390501,0
+CNP.US,D,19760505,000000,0.568085,0.568085,0.561695,0.568085,131622.51401472,0
+CNP.US,D,19760506,000000,0.568085,0.574377,0.561695,0.574377,141500.28080028,0
+CNP.US,D,19760507,000000,0.574377,0.580668,0.568085,0.574377,85558.143717746,0
+CNP.US,D,19760510,000000,0.580668,0.580668,0.574377,0.574377,109528.25893589,0
+CNP.US,D,19760511,000000,0.574377,0.580668,0.574377,0.580668,128334.67238228,0
+CNP.US,D,19760512,000000,0.580668,0.580668,0.574377,0.580668,104359.47077549,0
+CNP.US,D,19760513,000000,0.580668,0.580668,0.574377,0.574377,88844.968072445,0
+CNP.US,D,19760514,000000,0.574377,0.574377,0.561695,0.561695,387355.96326511,0
+CNP.US,D,19760517,000000,0.561695,0.568085,0.548622,0.55511,192738.52564631,0
+CNP.US,D,19760518,000000,0.55511,0.55511,0.535842,0.535842,241627.87620729,0
+CNP.US,D,19760519,000000,0.535842,0.535842,0.517263,0.523358,140089.31658487,0
+CNP.US,D,19760520,000000,0.523358,0.535842,0.523358,0.529452,112351.20464442,0
+CNP.US,D,19760521,000000,0.529452,0.529452,0.517263,0.517263,181926.89790203,0
+CNP.US,D,19760524,000000,0.517263,0.523358,0.510677,0.517263,76155.445633409,0
+CNP.US,D,19760525,000000,0.517263,0.517263,0.510677,0.510677,71455.62250784,0
+CNP.US,D,19760526,000000,0.510677,0.523358,0.504288,0.523358,140089.31658487,0
+CNP.US,D,19760527,000000,0.523358,0.535842,0.523358,0.529452,101539.57690015,0
+CNP.US,D,19760528,000000,0.529452,0.535842,0.529452,0.529452,195088.43720909,0
+CNP.US,D,19760601,000000,0.535842,0.542428,0.535842,0.535842,47473.299956911,0
+CNP.US,D,19760602,000000,0.535842,0.542428,0.535842,0.542428,75215.481008295,0
+CNP.US,D,19760603,000000,0.542428,0.548622,0.535842,0.548622,86499.125620593,0
+CNP.US,D,19760604,000000,0.548622,0.548622,0.535842,0.548622,147610.05086352,0
+CNP.US,D,19760607,000000,0.548622,0.55511,0.542428,0.55511,28207.076975277,0
+CNP.US,D,19760608,000000,0.55511,0.55511,0.542428,0.548622,94492.89404499,0
+CNP.US,D,19760609,000000,0.548622,0.548622,0.542428,0.542428,57820.031777293,0
+CNP.US,D,19760610,000000,0.548622,0.55511,0.548622,0.55511,96839.753774578,0
+CNP.US,D,19760611,000000,0.55511,0.568085,0.55511,0.568085,63466.940472106,0
+CNP.US,D,19760614,000000,0.568085,0.568085,0.548622,0.561695,133032.4609524,0
+CNP.US,D,19760615,000000,0.561695,0.561695,0.548622,0.548622,176753.02335298,0
+CNP.US,D,19760616,000000,0.548622,0.55511,0.542428,0.542428,234579.15879667,0
+CNP.US,D,19760617,000000,0.542428,0.548622,0.535842,0.542428,203075.08468936,0
+CNP.US,D,19760618,000000,0.548622,0.561695,0.548622,0.548622,129274.6370074,0
+CNP.US,D,19760621,000000,0.548622,0.55511,0.548622,0.55511,74748.550528937,0
+CNP.US,D,19760622,000000,0.55511,0.55511,0.535842,0.535842,189919.64904869,0
+CNP.US,D,19760623,000000,0.535842,0.548622,0.529452,0.542428,118936.04340888,0
+CNP.US,D,19760624,000000,0.542428,0.548622,0.535842,0.548622,307910.64144381,0
+CNP.US,D,19760625,000000,0.55511,0.568085,0.55511,0.568085,185682.68729156,0
+CNP.US,D,19760628,000000,0.568085,0.574377,0.561695,0.561695,77095.410258522,0
+CNP.US,D,19760629,000000,0.561695,0.568085,0.561695,0.568085,77095.410258522,0
+CNP.US,D,19760630,000000,0.568085,0.568085,0.561695,0.568085,67693.729451919,0
+CNP.US,D,19760701,000000,0.568085,0.568085,0.561695,0.561695,1057709.4362976,0
+CNP.US,D,19760702,000000,0.561695,0.568085,0.561695,0.561695,26795.09548214,0
+CNP.US,D,19760706,000000,0.561695,0.568085,0.561695,0.568085,112822.20423472,0
+CNP.US,D,19760707,000000,0.568085,0.574377,0.561695,0.568085,101539.57690015,0
+CNP.US,D,19760708,000000,0.568085,0.580668,0.568085,0.574377,125044.79619439,0
+CNP.US,D,19760709,000000,0.574377,0.574377,0.568085,0.574377,77567.427126546,0
+CNP.US,D,19760712,000000,0.574377,0.574377,0.561695,0.561695,204017.08386994,0
+CNP.US,D,19760713,000000,0.568085,0.574377,0.568085,0.574377,66282.765236516,0
+CNP.US,D,19760714,000000,0.574377,0.580668,0.568085,0.574377,241154.84206153,0
+CNP.US,D,19760715,000000,0.587155,0.593643,0.587155,0.587155,227056.38996256,0
+CNP.US,D,19760716,000000,0.587155,0.587155,0.574377,0.580668,759202.51021583,0
+CNP.US,D,19760719,000000,0.580668,0.587155,0.574377,0.587155,164058.41452528,0
+CNP.US,D,19760720,000000,0.593643,0.599836,0.593643,0.593643,304149.76566561,0
+CNP.US,D,19760721,000000,0.593643,0.599836,0.593643,0.599836,180044.93409634,0
+CNP.US,D,19760722,000000,0.599836,0.599836,0.593643,0.599836,137264.33632087,0
+CNP.US,D,19760723,000000,0.599836,0.606226,0.593643,0.599836,925611.85358163,0
+CNP.US,D,19760726,000000,0.599836,0.599836,0.593643,0.599836,129274.6370074,0
+CNP.US,D,19760727,000000,0.599836,0.599836,0.593643,0.599836,87440.107523439,0
+CNP.US,D,19760728,000000,0.599836,0.599836,0.593643,0.599836,132568.58230623,0
+CNP.US,D,19760729,000000,0.599836,0.606226,0.593643,0.606226,162185.60621917,0
+CNP.US,D,19760730,000000,0.606226,0.612616,0.606226,0.606226,97310.753364867,0
+CNP.US,D,19760802,000000,0.606226,0.62569,0.606226,0.62569,330476.91339067,0
+CNP.US,D,19760803,000000,0.62569,0.631784,0.619201,0.631784,308851.62334665,0
+CNP.US,D,19760804,000000,0.631784,0.644465,0.631784,0.644465,340346.54195436,0
+CNP.US,D,19760805,000000,0.638468,0.638468,0.631784,0.638468,113759.11702662,0
+CNP.US,D,19760806,000000,0.638468,0.650855,0.612616,0.644465,154191.83779478,0
+CNP.US,D,19760809,000000,0.644465,0.650855,0.644465,0.644465,115175.1676307,0
+CNP.US,D,19760810,000000,0.644465,0.650855,0.638468,0.638468,349750.25731642,0
+CNP.US,D,19760811,000000,0.638468,0.644465,0.638468,0.644465,216712.70997537,0
+CNP.US,D,19760812,000000,0.638468,0.638468,0.631784,0.631784,85090.195960654,0
+CNP.US,D,19760813,000000,0.631784,0.644465,0.631784,0.638468,97310.753364867,0
+CNP.US,D,19760816,000000,0.644465,0.644465,0.631784,0.638468,135387.45890384,0
+CNP.US,D,19760817,000000,0.638468,0.644465,0.638468,0.638468,309320.58838147,0
+CNP.US,D,19760818,000000,0.638468,0.644465,0.62569,0.631784,67693.729451919,0
+CNP.US,D,19760819,000000,0.631784,0.638468,0.62569,0.62569,186624.68647213,0
+CNP.US,D,19760820,000000,0.62569,0.62569,0.62569,0.62569,231753.16125492,0
+CNP.US,D,19760823,000000,0.62569,0.62569,0.62569,0.62569,247740.69810372,0
+CNP.US,D,19760824,000000,0.62569,0.644465,0.62569,0.638468,147137.01671776,0
+CNP.US,D,19760825,000000,0.638468,0.657245,0.638468,0.650855,227525.35499738,0
+CNP.US,D,19760826,000000,0.650855,0.650855,0.638468,0.638468,175820.17967199,0
+CNP.US,D,19760827,000000,0.638468,0.644465,0.631784,0.638468,80858.320592177,0
+CNP.US,D,19760830,000000,0.638468,0.644465,0.631784,0.638468,74279.585494113,0
+CNP.US,D,19760831,000000,0.638468,0.650855,0.638468,0.644465,112822.20423472,0
+CNP.US,D,19760901,000000,0.644465,0.657245,0.638468,0.650855,164058.41452528,0
+CNP.US,D,19760902,000000,0.650855,0.670515,0.650855,0.650855,137736.35318889,0
+CNP.US,D,19760903,000000,0.650855,0.670515,0.650855,0.670515,243974.73593687,0
+CNP.US,D,19760907,000000,0.670515,0.682901,0.663831,0.682901,383128.15700757,0
+CNP.US,D,19760908,000000,0.682901,0.682901,0.663831,0.670515,236930.08763719,0
+CNP.US,D,19760909,000000,0.670515,0.676315,0.650855,0.657245,179576.98633924,0
+CNP.US,D,19760910,000000,0.657245,0.670515,0.657245,0.663831,179108.02130442,0
+CNP.US,D,19760913,000000,0.663831,0.670515,0.650855,0.650855,175347.14552624,0
+CNP.US,D,19760914,000000,0.650855,0.663831,0.644465,0.657245,144321.19195334,0
+CNP.US,D,19760915,000000,0.657245,0.657245,0.644465,0.644465,125981.70898631,0
+CNP.US,D,19760916,000000,0.644465,0.676315,0.644465,0.676315,439071.31136782,0
+CNP.US,D,19760917,000000,0.676315,0.676315,0.670515,0.670515,370901.49593695,0
+CNP.US,D,19760920,000000,0.670515,0.682901,0.670515,0.682901,446591.02836874,0
+CNP.US,D,19760921,000000,0.682901,0.695681,0.682901,0.68939,307910.64144381,0
+CNP.US,D,19760922,000000,0.695681,0.708362,0.695681,0.701971,507698.90177846,0
+CNP.US,D,19760923,000000,0.695681,0.695681,0.682901,0.68939,699971.51422315,0
+CNP.US,D,19760924,000000,0.68939,0.68939,0.676315,0.68939,191797.54374347,0
+CNP.US,D,19760927,000000,0.68939,0.68939,0.676315,0.68939,133505.49509815,0
+CNP.US,D,19760928,000000,0.68939,0.68939,0.682901,0.68939,192262.43966736,0
+CNP.US,D,19760929,000000,0.68939,0.68939,0.676315,0.68939,95902.840982662,0
+CNP.US,D,19760930,000000,0.682901,0.682901,0.676315,0.682901,97310.753364867,0
+CNP.US,D,19761001,000000,0.682901,0.68939,0.682901,0.68939,178163.98756838,0
+CNP.US,D,19761004,000000,0.68939,0.68939,0.682901,0.68939,248208.64586081,0
+CNP.US,D,19761005,000000,0.68939,0.695681,0.682901,0.68939,190860.63095154,0
+CNP.US,D,19761006,000000,0.68939,0.68939,0.682901,0.682901,261372.21972334,0
+CNP.US,D,19761007,000000,0.682901,0.68939,0.676315,0.682901,207311.02916877,0
+CNP.US,D,19761008,000000,0.682901,0.68939,0.682901,0.68939,126922.69088915,0
+CNP.US,D,19761011,000000,0.682901,0.682901,0.670515,0.670515,70512.606049528,0
+CNP.US,D,19761012,000000,0.670515,0.676315,0.663831,0.663831,101539.57690015,0
+CNP.US,D,19761013,000000,0.663831,0.68939,0.663831,0.68939,243974.73593687,0
+CNP.US,D,19761014,000000,0.68939,0.68939,0.676315,0.682901,472446.15922577,0
+CNP.US,D,19761015,000000,0.682901,0.682901,0.670515,0.676315,343168.47038517,0
+CNP.US,D,19761018,000000,0.676315,0.682901,0.676315,0.676315,335173.68468303,0
+CNP.US,D,19761019,000000,0.676315,0.682901,0.676315,0.676315,235990.12301207,0
+CNP.US,D,19761020,000000,0.676315,0.682901,0.676315,0.676315,80390.372835085,0
+CNP.US,D,19761021,000000,0.676315,0.682901,0.670515,0.676315,292396.13874076,0
+CNP.US,D,19761022,000000,0.676315,0.676315,0.670515,0.670515,123633.83197898,0
+CNP.US,D,19761025,000000,0.670515,0.682901,0.670515,0.676315,143378.17549503,0
+CNP.US,D,19761026,000000,0.676315,0.68939,0.670515,0.68939,252434.4175629,0
+CNP.US,D,19761027,000000,0.682901,0.682901,0.676315,0.676315,139621.36882778,0
+CNP.US,D,19761028,000000,0.676315,0.68939,0.676315,0.68939,271722.00337692,0
+CNP.US,D,19761029,000000,0.68939,0.701971,0.682901,0.701971,262784.20121648,0
+CNP.US,D,19761101,000000,0.701971,0.721042,0.701971,0.721042,461628.4278151,0
+CNP.US,D,19761103,000000,0.708362,0.708362,0.695681,0.701971,206371.06454365,0
+CNP.US,D,19761104,000000,0.701971,0.72753,0.701971,0.72753,481848.85731009,0
+CNP.US,D,19761105,000000,0.72753,0.72753,0.701971,0.708362,192738.52564631,0
+CNP.US,D,19761108,000000,0.708362,0.714653,0.701971,0.708362,495946.29213134,0
+CNP.US,D,19761109,000000,0.708362,0.714653,0.701971,0.708362,177225.040221,0
+CNP.US,D,19761110,000000,0.708362,0.714653,0.708362,0.708362,149018.98052346,0
+CNP.US,D,19761111,000000,0.708362,0.708362,0.701971,0.701971,165003.46553906,0
+CNP.US,D,19761112,000000,0.701971,0.714653,0.701971,0.714653,202140.20645292,0
+CNP.US,D,19761115,000000,0.72753,0.72753,0.714653,0.721042,191328.57870863,0
+CNP.US,D,19761116,000000,0.721042,0.734214,0.721042,0.72753,554243.42716533,0
+CNP.US,D,19761117,000000,0.72753,0.72753,0.72753,0.72753,157013.76622558,0
+CNP.US,D,19761118,000000,0.72753,0.734214,0.72753,0.72753,274063.77671784,0
+CNP.US,D,19761119,000000,0.734214,0.7466,0.734214,0.740407,461155.39366934,0
+CNP.US,D,19761122,000000,0.740407,0.759576,0.740407,0.759576,609238.47867861,0
+CNP.US,D,19761123,000000,0.759576,0.765966,0.759576,0.765966,342697.47079488,0
+CNP.US,D,19761124,000000,0.765966,0.791328,0.765966,0.791328,754496.58342388,0
+CNP.US,D,19761126,000000,0.791328,0.804106,0.791328,0.804106,160769.55561512,0
+CNP.US,D,19761129,000000,0.797914,0.797914,0.785135,0.791328,318725.32102127,0
+CNP.US,D,19761130,000000,0.791328,0.791328,0.785135,0.791328,255261.43238237,0
+CNP.US,D,19761201,000000,0.791328,0.810497,0.772061,0.785135,474324.05392053,0
+CNP.US,D,19761202,000000,0.785135,0.791328,0.772061,0.778254,282527.5274548,0
+CNP.US,D,19761203,000000,0.778254,0.791328,0.778254,0.785135,270305.95277286,0
+CNP.US,D,19761206,000000,0.785135,0.797914,0.785135,0.797914,347871.34534394,0
+CNP.US,D,19761207,000000,0.797914,0.797914,0.785135,0.785135,203550.15339058,0
+CNP.US,D,19761208,000000,0.785135,0.797914,0.785135,0.785135,161712.57207343,0
+CNP.US,D,19761209,000000,0.791328,0.804106,0.791328,0.804106,177692.98797809,0
+CNP.US,D,19761210,000000,0.804106,0.817083,0.797914,0.804106,251503.60843738,0
+CNP.US,D,19761213,000000,0.804106,0.804106,0.791328,0.804106,254785.34640342,0
+CNP.US,D,19761214,000000,0.804106,0.804106,0.778254,0.785135,958523.84007114,0
+CNP.US,D,19761215,000000,0.778254,0.778254,0.765966,0.772061,402874.53507908,0
+CNP.US,D,19761216,000000,0.772061,0.772061,0.759576,0.765966,330476.91339067,0
+CNP.US,D,19761217,000000,0.765966,0.765966,0.759576,0.759576,233638.17689381,0
+CNP.US,D,19761220,000000,0.759576,0.765966,0.759576,0.759576,153718.80364902,0
+CNP.US,D,19761221,000000,0.759576,0.772061,0.759576,0.765966,353511.13309462,0
+CNP.US,D,19761222,000000,0.778254,0.785135,0.778254,0.785135,353977.04629624,0
+CNP.US,D,19761223,000000,0.785135,0.791328,0.778254,0.785135,290517.22676827,0
+CNP.US,D,19761227,000000,0.785135,0.791328,0.778254,0.785135,659069.82842017,0
+CNP.US,D,19761228,000000,0.785135,0.791328,0.778254,0.791328,157479.67942721,0
+CNP.US,D,19761229,000000,0.791328,0.791328,0.778254,0.785135,190860.63095154,0
+CNP.US,D,19761230,000000,0.785135,0.791328,0.785135,0.785135,157013.76622558,0
+CNP.US,D,19761231,000000,0.785135,0.791328,0.785135,0.791328,157013.76622558,0
+CNP.US,D,19770103,000000,0.791328,0.791328,0.785135,0.785135,137264.33632087,0
+CNP.US,D,19770104,000000,0.785135,0.785135,0.785135,0.785135,130216.63618798,0
+CNP.US,D,19770105,000000,0.785135,0.785135,0.772061,0.778254,285819.43819815,0
+CNP.US,D,19770106,000000,0.778254,0.791328,0.778254,0.785135,306969.65954095,0
+CNP.US,D,19770107,000000,0.791328,0.804106,0.791328,0.804106,157013.76622558,0
+CNP.US,D,19770110,000000,0.804106,0.804106,0.797914,0.804106,100129.62996247,0
+CNP.US,D,19770111,000000,0.804106,0.810497,0.797914,0.804106,180515.93368662,0
+CNP.US,D,19770112,000000,0.804106,0.804106,0.797914,0.797914,219999.53433008,0
+CNP.US,D,19770113,000000,0.797914,0.810497,0.797914,0.810497,333762.72046763,0
+CNP.US,D,19770114,000000,0.810497,0.861613,0.810497,0.848834,455051.7272725,0
+CNP.US,D,19770117,000000,0.848834,0.848834,0.842248,0.842248,263248.07986264,0
+CNP.US,D,19770118,000000,0.842248,0.848834,0.836055,0.842248,232695.1604355,0
+CNP.US,D,19770119,000000,0.842248,0.86761,0.842248,0.86761,518982.54639077,0
+CNP.US,D,19770120,000000,0.86761,0.874392,0.855125,0.861613,491716.45131832,0
+CNP.US,D,19770121,000000,0.861613,0.86761,0.861613,0.861613,256675.44843097,0
+CNP.US,D,19770124,000000,0.86761,0.886877,0.86761,0.880487,285819.43819815,0
+CNP.US,D,19770125,000000,0.880487,0.899755,0.880487,0.886877,610649.44289402,0
+CNP.US,D,19770126,000000,0.886877,0.886877,0.861613,0.861613,613006.47540092,0
+CNP.US,D,19770127,000000,0.861613,0.861613,0.848834,0.855125,271722.00337692,0
+CNP.US,D,19770128,000000,0.836055,0.836055,0.823178,0.829862,277352.63562801,0
+CNP.US,D,19770131,000000,0.817083,0.817083,0.804106,0.804106,209661.95800929,0
+CNP.US,D,19770201,000000,0.810497,0.842248,0.810497,0.836055,289111.34894152,0
+CNP.US,D,19770202,000000,0.842248,0.848834,0.842248,0.848834,235990.12301207,0
+CNP.US,D,19770203,000000,0.848834,0.848834,0.829862,0.842248,346458.34657306,0
+CNP.US,D,19770204,000000,0.842248,0.848834,0.836055,0.848834,279706.61630172,0
+CNP.US,D,19770207,000000,0.855125,0.861613,0.855125,0.855125,318255.33870871,0
+CNP.US,D,19770208,000000,0.855125,0.861613,0.855125,0.861613,242096.84124211,0
+CNP.US,D,19770209,000000,0.861613,0.861613,0.848834,0.848834,268892.95400199,0
+CNP.US,D,19770210,000000,0.848834,0.855125,0.848834,0.848834,216712.70997537,0
+CNP.US,D,19770211,000000,0.848834,0.848834,0.836055,0.836055,255261.43238237,0
+CNP.US,D,19770214,000000,0.836055,0.842248,0.836055,0.842248,353042.16805978,0
+CNP.US,D,19770215,000000,0.842248,0.842248,0.829862,0.842248,521800.40571063,0
+CNP.US,D,19770216,000000,0.842248,0.855125,0.842248,0.855125,966043.55707205,0
+CNP.US,D,19770217,000000,0.855125,0.861613,0.855125,0.855125,769071.1215018,0
+CNP.US,D,19770218,000000,0.855125,0.855125,0.855125,0.855125,520865.52747419,0
+CNP.US,D,19770222,000000,0.855125,0.861613,0.855125,0.855125,186624.68647213,0
+CNP.US,D,19770223,000000,0.855125,0.855125,0.848834,0.848834,474793.01895535,0
+CNP.US,D,19770224,000000,0.848834,0.855125,0.836055,0.836055,442829.13531281,0
+CNP.US,D,19770225,000000,0.836055,0.842248,0.836055,0.836055,463514.46073171,0
+CNP.US,D,19770228,000000,0.836055,0.842248,0.836055,0.842248,249149.62776366,0
+CNP.US,D,19770301,000000,0.842248,0.842248,0.836055,0.842248,143849.17508533,0
+CNP.US,D,19770302,000000,0.842248,0.848834,0.842248,0.848834,305563.78171421,0
+CNP.US,D,19770303,000000,0.848834,0.848834,0.842248,0.848834,174405.14634566,0
+CNP.US,D,19770304,000000,0.848834,0.880487,0.848834,0.874392,406632.35902407,0
+CNP.US,D,19770307,000000,0.880487,0.899755,0.880487,0.899755,397700.66053002,0
+CNP.US,D,19770308,000000,0.899755,0.899755,0.880487,0.886877,609711.51282436,0
+CNP.US,D,19770309,000000,0.880487,0.880487,0.861613,0.861613,263248.07986264,0
+CNP.US,D,19770310,000000,0.861613,0.886877,0.855125,0.880487,258078.27442451,0
+CNP.US,D,19770311,000000,0.880487,0.893267,0.874392,0.880487,408041.28868401,0
+CNP.US,D,19770314,000000,0.880487,0.899755,0.880487,0.893267,337524.61352355,0
+CNP.US,D,19770315,000000,0.893267,0.899755,0.886877,0.886877,160302.62513575,0
+CNP.US,D,19770316,000000,0.886877,0.893267,0.880487,0.886877,251503.60843738,0
+CNP.US,D,19770317,000000,0.886877,0.886877,0.880487,0.886877,108120.34655367,0
+CNP.US,D,19770318,000000,0.886877,0.886877,0.874392,0.874392,113291.16926953,0
+CNP.US,D,19770321,000000,0.874392,0.874392,0.855125,0.861613,181456.91558947,0
+CNP.US,D,19770322,000000,0.855125,0.855125,0.842248,0.855125,325305.07339707,0
+CNP.US,D,19770323,000000,0.855125,0.855125,0.836055,0.842248,277826.68705149,0
+CNP.US,D,19770324,000000,0.842248,0.848834,0.836055,0.842248,125517.83034015,0
+CNP.US,D,19770325,000000,0.842248,0.842248,0.823178,0.829862,219063.63881589,0
+CNP.US,D,19770328,000000,0.829862,0.829862,0.804106,0.817083,174874.11138048,0
+CNP.US,D,19770329,000000,0.817083,0.829862,0.817083,0.823178,132568.58230623,0
+CNP.US,D,19770330,000000,0.823178,0.823178,0.810497,0.810497,79441.252710376,0
+CNP.US,D,19770331,000000,0.810497,0.823178,0.810497,0.823178,198376.27884153,0
+CNP.US,D,19770401,000000,0.823178,0.842248,0.810497,0.842248,190389.63136126,0
+CNP.US,D,19770404,000000,0.842248,0.842248,0.836055,0.836055,128808.72380578,0
+CNP.US,D,19770405,000000,0.836055,0.836055,0.823178,0.829862,180044.93409634,0
+CNP.US,D,19770406,000000,0.829862,0.836055,0.823178,0.823178,534022.99767032,0
+CNP.US,D,19770407,000000,0.823178,0.823178,0.810497,0.817083,69107.745500521,0
+CNP.US,D,19770411,000000,0.817083,0.817083,0.810497,0.817083,118936.04340888,0
+CNP.US,D,19770412,000000,0.817083,0.817083,0.810497,0.810497,330949.94753642,0
+CNP.US,D,19770413,000000,0.804106,0.804106,0.791328,0.797914,450353.93870239,0
+CNP.US,D,19770414,000000,0.797914,0.810497,0.791328,0.791328,328593.93230724,0
+CNP.US,D,19770415,000000,0.791328,0.791328,0.765966,0.778254,329064.93189752,0
+CNP.US,D,19770418,000000,0.778254,0.797914,0.778254,0.797914,268420.93713396,0
+CNP.US,D,19770419,000000,0.797914,0.797914,0.778254,0.785135,236459.08804689,0
+CNP.US,D,19770420,000000,0.785135,0.804106,0.785135,0.804106,482786.78737975,0
+CNP.US,D,19770421,000000,0.804106,0.804106,0.797914,0.797914,197914.43475083,0
+CNP.US,D,19770422,000000,0.797914,0.797914,0.785135,0.791328,67224.764417095,0
+CNP.US,D,19770425,000000,0.791328,0.791328,0.785135,0.785135,408512.2882743,0
+CNP.US,D,19770426,000000,0.785135,0.785135,0.778254,0.778254,103893.55757386,0
+CNP.US,D,19770427,000000,0.778254,0.785135,0.778254,0.785135,176286.09287362,0
+CNP.US,D,19770428,000000,0.778254,0.778254,0.759576,0.772061,76623.393390501,0
+CNP.US,D,19770429,000000,0.772061,0.772061,0.765966,0.772061,159360.62595518,0
+CNP.US,D,19770502,000000,0.772061,0.785135,0.772061,0.778254,204017.08386994,0
+CNP.US,D,19770503,000000,0.778254,0.797914,0.778254,0.791328,258552.325848,0
+CNP.US,D,19770504,000000,0.791328,0.797914,0.785135,0.797914,110945.32681768,0
+CNP.US,D,19770505,000000,0.797914,0.810497,0.797914,0.810497,140089.31658487,0
+CNP.US,D,19770506,000000,0.810497,0.817083,0.804106,0.817083,138680.38692494,0
+CNP.US,D,19770509,000000,0.817083,0.817083,0.804106,0.810497,266542.02516147,0
+CNP.US,D,19770510,000000,0.810497,0.817083,0.810497,0.817083,113759.11702662,0
+CNP.US,D,19770511,000000,0.817083,0.817083,0.810497,0.817083,92139.930649008,0
+CNP.US,D,19770512,000000,0.817083,0.817083,0.810497,0.817083,256202.41428521,0
+CNP.US,D,19770513,000000,0.817083,0.817083,0.810497,0.817083,71928.656653596,0
+CNP.US,D,19770516,000000,0.817083,0.823178,0.810497,0.823178,154191.83779478,0
+CNP.US,D,19770517,000000,0.823178,0.829862,0.817083,0.829862,237865.98315137,0
+CNP.US,D,19770518,000000,0.829862,0.848834,0.829862,0.848834,98250.717989981,0
+CNP.US,D,19770519,000000,0.848834,0.848834,0.842248,0.848834,307910.64144381,0
+CNP.US,D,19770520,000000,0.848834,0.848834,0.829862,0.836055,146200.10392584,0
+CNP.US,D,19770523,000000,0.836055,0.842248,0.829862,0.836055,56880.06715218,0
+CNP.US,D,19770524,000000,0.829862,0.829862,0.823178,0.829862,72863.534890045,0
+CNP.US,D,19770525,000000,0.829862,0.829862,0.810497,0.810497,273126.86392593,0
+CNP.US,D,19770526,000000,0.810497,0.810497,0.797914,0.804106,183805.80987453,0
+CNP.US,D,19770527,000000,0.804106,0.817083,0.804106,0.817083,78035.374883636,0
+CNP.US,D,19770531,000000,0.817083,0.829862,0.810497,0.817083,137264.33632087,0
+CNP.US,D,19770601,000000,0.817083,0.836055,0.817083,0.829862,68633.694077033,0
+CNP.US,D,19770602,000000,0.829862,0.848834,0.829862,0.848834,153718.80364902,0
+CNP.US,D,19770603,000000,0.848834,0.874392,0.848834,0.86761,205904.1340643,0
+CNP.US,D,19770606,000000,0.86761,0.86761,0.848834,0.848834,82263.181141183,0
+CNP.US,D,19770607,000000,0.848834,0.86761,0.848834,0.861613,150902.97888462,0
+CNP.US,D,19770608,000000,0.861613,0.86761,0.861613,0.861613,149490.99739148,0
+CNP.US,D,19770609,000000,0.861613,0.861613,0.855125,0.861613,205432.11719628,0
+CNP.US,D,19770610,000000,0.861613,0.861613,0.855125,0.855125,167354.39437957,0
+CNP.US,D,19770613,000000,0.855125,0.861613,0.848834,0.855125,71928.656653596,0
+CNP.US,D,19770614,000000,0.855125,0.874392,0.855125,0.874392,210603.95718986,0
+CNP.US,D,19770615,000000,0.874392,0.874392,0.861613,0.861613,131622.51401472,0
+CNP.US,D,19770616,000000,0.861613,0.861613,0.855125,0.855125,79441.252710376,0
+CNP.US,D,19770617,000000,0.855125,0.861613,0.848834,0.861613,62049.872590305,0
+CNP.US,D,19770620,000000,0.861613,0.861613,0.855125,0.855125,73802.482237426,0
+CNP.US,D,19770621,000000,0.861613,0.874392,0.861613,0.874392,266078.14651531,0
+CNP.US,D,19770622,000000,0.874392,0.886877,0.86761,0.880487,444239.08225049,0
+CNP.US,D,19770623,000000,0.880487,0.886877,0.874392,0.886877,239279.99919998,0
+CNP.US,D,19770624,000000,0.886877,0.886877,0.880487,0.880487,65338.731500471,0
+CNP.US,D,19770627,000000,0.880487,0.886877,0.880487,0.880487,91671.982891917,0
+CNP.US,D,19770628,000000,0.880487,0.880487,0.86761,0.874392,174405.14634566,0
+CNP.US,D,19770629,000000,0.874392,0.874392,0.861613,0.861613,141967.21127964,0
+CNP.US,D,19770630,000000,0.861613,0.874392,0.861613,0.86761,86026.091474837,0
+CNP.US,D,19770701,000000,0.86761,0.86761,0.855125,0.861613,328593.93230724,0
+CNP.US,D,19770705,000000,0.861613,0.86761,0.855125,0.855125,130216.63618798,0
+CNP.US,D,19770706,000000,0.855125,0.86761,0.855125,0.86761,297572.04784528,0
+CNP.US,D,19770707,000000,0.86761,0.874392,0.86761,0.86761,144321.19195334,0
+CNP.US,D,19770708,000000,0.86761,0.874392,0.861613,0.86761,212951.83419718,0
+CNP.US,D,19770711,000000,0.86761,0.874392,0.86761,0.874392,142433.12448126,0
+CNP.US,D,19770712,000000,0.874392,0.886877,0.874392,0.880487,255261.43238237,0
+CNP.US,D,19770713,000000,0.880487,0.899755,0.880487,0.893267,469153.23120467,0
+CNP.US,D,19770715,000000,0.899755,0.906242,0.899755,0.899755,670825.48990048,0
+CNP.US,D,19770718,000000,0.899755,0.906242,0.899755,0.899755,191797.54374347,0
+CNP.US,D,19770719,000000,0.899755,0.912533,0.899755,0.906242,339875.54236406,0
+CNP.US,D,19770720,000000,0.906242,0.906242,0.886877,0.886877,267014.04202949,0
+CNP.US,D,19770721,000000,0.886877,0.893267,0.880487,0.886877,181926.89790203,0
+CNP.US,D,19770722,000000,0.886877,0.893267,0.886877,0.893267,150902.97888462,0
+CNP.US,D,19770725,000000,0.893267,0.906242,0.893267,0.893267,211542.90453726,0
+CNP.US,D,19770726,000000,0.893267,0.899755,0.893267,0.899755,99658.630372186,0
+CNP.US,D,19770727,000000,0.899755,0.899755,0.886877,0.886877,136798.42311924,0
+CNP.US,D,19770728,000000,0.886877,0.893267,0.886877,0.886877,128808.72380578,0
+CNP.US,D,19770729,000000,0.886877,0.886877,0.880487,0.880487,92605.843850634,0
+CNP.US,D,19770801,000000,0.880487,0.886877,0.874392,0.886877,95902.840982662,0
+CNP.US,D,19770802,000000,0.880487,0.880487,0.86761,0.86761,51239.262123764,0
+CNP.US,D,19770803,000000,0.86761,0.874392,0.848834,0.861613,164058.41452528,0
+CNP.US,D,19770804,000000,0.861613,0.86761,0.861613,0.86761,117051.02776999,0
+CNP.US,D,19770805,000000,0.86761,0.86761,0.861613,0.861613,68633.694077033,0
+CNP.US,D,19770808,000000,0.86761,0.86761,0.842248,0.842248,115175.1676307,0
+CNP.US,D,19770809,000000,0.842248,0.848834,0.842248,0.842248,191797.54374347,0
+CNP.US,D,19770810,000000,0.842248,0.842248,0.842248,0.842248,142907.17590475,0
+CNP.US,D,19770811,000000,0.842248,0.848834,0.842248,0.848834,160769.55561512,0
+CNP.US,D,19770812,000000,0.848834,0.848834,0.842248,0.842248,96839.753774578,0
+CNP.US,D,19770815,000000,0.842248,0.855125,0.842248,0.855125,79917.33868933,0
+CNP.US,D,19770816,000000,0.848834,0.848834,0.842248,0.848834,93074.808885458,0
+CNP.US,D,19770817,000000,0.848834,0.848834,0.823178,0.823178,118936.04340888,0
+CNP.US,D,19770818,000000,0.823178,0.836055,0.823178,0.823178,126922.69088915,0
+CNP.US,D,19770819,000000,0.823178,0.829862,0.823178,0.823178,98250.717989981,0
+CNP.US,D,19770822,000000,0.829862,0.836055,0.829862,0.829862,54061.190554571,0
+CNP.US,D,19770823,000000,0.836055,0.848834,0.836055,0.836055,371373.51280498,0
+CNP.US,D,19770824,000000,0.836055,0.842248,0.829862,0.836055,134918.49386902,0
+CNP.US,D,19770825,000000,0.836055,0.836055,0.829862,0.836055,77567.427126546,0
+CNP.US,D,19770826,000000,0.836055,0.855125,0.829862,0.829862,95427.77228144,0
+CNP.US,D,19770829,000000,0.829862,0.836055,0.829862,0.836055,62049.872590305,0
+CNP.US,D,19770830,000000,0.836055,0.836055,0.836055,0.836055,54061.190554571,0
+CNP.US,D,19770831,000000,0.836055,0.842248,0.836055,0.836055,83682.283578449,0
+CNP.US,D,19770901,000000,0.836055,0.842248,0.836055,0.842248,110469.24083872,0
+CNP.US,D,19770902,000000,0.842248,0.842248,0.836055,0.842248,243506.78817978,0
+CNP.US,D,19770906,000000,0.842248,0.842248,0.829862,0.842248,54061.190554571,0
+CNP.US,D,19770907,000000,0.842248,0.842248,0.836055,0.842248,43716.493289655,0
+CNP.US,D,19770908,000000,0.842248,0.842248,0.836055,0.836055,79917.33868933,0
+CNP.US,D,19770909,000000,0.836055,0.836055,0.829862,0.829862,62049.872590305,0
+CNP.US,D,19770912,000000,0.829862,0.836055,0.817083,0.829862,60643.994763566,0
+CNP.US,D,19770913,000000,0.829862,0.829862,0.817083,0.823178,160769.55561512,0
+CNP.US,D,19770914,000000,0.823178,0.823178,0.810497,0.823178,86026.091474837,0
+CNP.US,D,19770915,000000,0.823178,0.836055,0.817083,0.836055,187097.7206179,0
+CNP.US,D,19770916,000000,0.836055,0.842248,0.829862,0.836055,33379.934246602,0
+CNP.US,D,19770919,000000,0.836055,0.836055,0.829862,0.829862,94492.89404499,0
+CNP.US,D,19770920,000000,0.829862,0.836055,0.829862,0.836055,67693.729451919,0
+CNP.US,D,19770921,000000,0.836055,0.842248,0.836055,0.836055,51708.227158588,0
+CNP.US,D,19770922,000000,0.836055,0.842248,0.836055,0.842248,67224.764417095,0
+CNP.US,D,19770923,000000,0.848834,0.880487,0.848834,0.86761,183805.80987453,0
+CNP.US,D,19770926,000000,0.86761,0.86761,0.848834,0.855125,92605.843850634,0
+CNP.US,D,19770927,000000,0.855125,0.861613,0.848834,0.855125,262316.25345939,0
+CNP.US,D,19770928,000000,0.855125,0.861613,0.855125,0.861613,86969.10793315,0
+CNP.US,D,19770929,000000,0.861613,0.880487,0.855125,0.880487,169231.2717966,0
+CNP.US,D,19770930,000000,0.880487,0.880487,0.874392,0.874392,57820.031777293,0
+CNP.US,D,19771003,000000,0.874392,0.880487,0.86761,0.86761,99190.682615094,0
+CNP.US,D,19771004,000000,0.86761,0.874392,0.861613,0.861613,94956.772691151,0
+CNP.US,D,19771005,000000,0.861613,0.86761,0.855125,0.861613,28676.042010101,0
+CNP.US,D,19771006,000000,0.861613,0.86761,0.855125,0.86761,39954.600233733,0
+CNP.US,D,19771007,000000,0.86761,0.874392,0.861613,0.86761,79917.33868933,0
+CNP.US,D,19771010,000000,0.86761,0.86761,0.861613,0.861613,80390.372835085,0
+CNP.US,D,19771011,000000,0.861613,0.86761,0.861613,0.86761,121286.97224939,0
+CNP.US,D,19771012,000000,0.86761,0.86761,0.861613,0.86761,165941.3956087,0
+CNP.US,D,19771013,000000,0.86761,0.86761,0.836055,0.842248,189919.64904869,0
+CNP.US,D,19771014,000000,0.842248,0.842248,0.823178,0.829862,102953.59294875,0
+CNP.US,D,19771017,000000,0.829862,0.829862,0.817083,0.817083,112351.20464442,0
+CNP.US,D,19771018,000000,0.823178,0.829862,0.823178,0.823178,55470.120214508,0
+CNP.US,D,19771019,000000,0.823178,0.829862,0.817083,0.817083,78976.356786484,0
+CNP.US,D,19771020,000000,0.817083,0.817083,0.804106,0.817083,79441.252710376,0
+CNP.US,D,19771021,000000,0.810497,0.810497,0.804106,0.810497,57820.031777293,0
+CNP.US,D,19771024,000000,0.810497,0.817083,0.804106,0.810497,386888.01550801,0
+CNP.US,D,19771025,000000,0.810497,0.810497,0.791328,0.797914,104359.47077549,0
+CNP.US,D,19771026,000000,0.797914,0.810497,0.791328,0.804106,125044.79619439,0
+CNP.US,D,19771027,000000,0.804106,0.817083,0.804106,0.817083,93545.808475748,0
+CNP.US,D,19771028,000000,0.817083,0.817083,0.810497,0.810497,158890.64364262,0
+CNP.US,D,19771031,000000,0.810497,0.810497,0.797914,0.797914,194615.40306333,0
+CNP.US,D,19771101,000000,0.778254,0.778254,0.772061,0.778254,112351.20464442,0
+CNP.US,D,19771102,000000,0.772061,0.772061,0.759576,0.765966,259965.32461888,0
+CNP.US,D,19771103,000000,0.765966,0.778254,0.765966,0.765966,164531.44867103,0
+CNP.US,D,19771104,000000,0.765966,0.778254,0.765966,0.778254,36194.741733279,0
+CNP.US,D,19771107,000000,0.778254,0.791328,0.778254,0.785135,57352.084020201,0
+CNP.US,D,19771108,000000,0.791328,0.797914,0.791328,0.791328,72863.534890045,0
+CNP.US,D,19771109,000000,0.791328,0.797914,0.791328,0.797914,69576.710535345,0
+CNP.US,D,19771110,000000,0.797914,0.836055,0.797914,0.836055,152314.96037775,0
+CNP.US,D,19771111,000000,0.842248,0.855125,0.842248,0.848834,155597.71562151,0
+CNP.US,D,19771114,000000,0.848834,0.848834,0.836055,0.836055,67224.764417095,0
+CNP.US,D,19771115,000000,0.836055,0.855125,0.836055,0.848834,133505.49509815,0
+CNP.US,D,19771116,000000,0.848834,0.855125,0.842248,0.848834,86499.125620593,0
+CNP.US,D,19771117,000000,0.848834,0.855125,0.842248,0.842248,75215.481008295,0
+CNP.US,D,19771118,000000,0.842248,0.848834,0.836055,0.842248,67693.729451919,0
+CNP.US,D,19771121,000000,0.842248,0.842248,0.836055,0.842248,59699.961027521,0
+CNP.US,D,19771122,000000,0.842248,0.848834,0.836055,0.842248,96366.719628822,0
+CNP.US,D,19771123,000000,0.848834,0.861613,0.848834,0.855125,61112.959798391,0
+CNP.US,D,19771125,000000,0.855125,0.874392,0.842248,0.86761,146200.10392584,0
+CNP.US,D,19771128,000000,0.86761,0.874392,0.86761,0.86761,138680.38692494,0
+CNP.US,D,19771129,000000,0.86761,0.874392,0.855125,0.855125,105771.45226862,0
+CNP.US,D,19771130,000000,0.855125,0.861613,0.855125,0.861613,102012.6110459,0
+CNP.US,D,19771201,000000,0.861613,0.86761,0.855125,0.855125,68633.694077033,0
+CNP.US,D,19771202,000000,0.855125,0.855125,0.842248,0.855125,69107.745500521,0
+CNP.US,D,19771205,000000,0.855125,0.855125,0.848834,0.848834,31497.970440908,0
+CNP.US,D,19771206,000000,0.848834,0.848834,0.836055,0.836055,110945.32681768,0
+CNP.US,D,19771207,000000,0.836055,0.836055,0.829862,0.836055,98250.717989981,0
+CNP.US,D,19771208,000000,0.836055,0.842248,0.836055,0.842248,99658.630372186,0
+CNP.US,D,19771209,000000,0.842248,0.855125,0.842248,0.848834,151368.89208624,0
+CNP.US,D,19771212,000000,0.848834,0.855125,0.842248,0.848834,35252.742552699,0
+CNP.US,D,19771213,000000,0.848834,0.855125,0.842248,0.842248,371373.51280498,0
+CNP.US,D,19771214,000000,0.842248,0.848834,0.842248,0.842248,74748.550528937,0
+CNP.US,D,19771215,000000,0.842248,0.848834,0.842248,0.842248,144787.10515497,0
+CNP.US,D,19771216,000000,0.842248,0.842248,0.836055,0.842248,52184.313137541,0
+CNP.US,D,19771219,000000,0.842248,0.855125,0.836055,0.842248,117522.02736029,0
+CNP.US,D,19771220,000000,0.836055,0.836055,0.817083,0.817083,155133.83697536,0
+CNP.US,D,19771221,000000,0.817083,0.817083,0.804106,0.817083,160302.62513575,0
+CNP.US,D,19771222,000000,0.817083,0.829862,0.817083,0.823178,111884.27416505,0
+CNP.US,D,19771223,000000,0.823178,0.829862,0.817083,0.823178,138680.38692494,0
+CNP.US,D,19771227,000000,0.823178,0.823178,0.817083,0.817083,61580.90755548,0
+CNP.US,D,19771228,000000,0.817083,0.823178,0.817083,0.817083,59228.961437231,0
+CNP.US,D,19771229,000000,0.817083,0.817083,0.804106,0.817083,47007.386755285,0
+CNP.US,D,19771230,000000,0.817083,0.823178,0.804106,0.804106,143378.17549503,0
+CNP.US,D,19780103,000000,0.804106,0.829862,0.797914,0.797914,102479.54152526,0
+CNP.US,D,19780104,000000,0.797914,0.804106,0.791328,0.797914,52184.313137541,0
+CNP.US,D,19780105,000000,0.797914,0.810497,0.772061,0.778254,117051.02776999,0
+CNP.US,D,19780106,000000,0.778254,0.785135,0.765966,0.765966,362909.76206801,0
+CNP.US,D,19780109,000000,0.765966,0.765966,0.740407,0.75299,585269.38073821,0
+CNP.US,D,19780110,000000,0.75299,0.75299,0.740407,0.75299,267014.04202949,0
+CNP.US,D,19780111,000000,0.75299,0.778254,0.7466,0.7466,238805.94777648,0
+CNP.US,D,19780112,000000,0.7466,0.791328,0.7466,0.778254,247740.69810372,0
+CNP.US,D,19780113,000000,0.778254,0.804106,0.772061,0.791328,175820.17967199,0
+CNP.US,D,19780116,000000,0.791328,0.804106,0.791328,0.791328,105302.4872338,0
+CNP.US,D,19780117,000000,0.791328,0.817083,0.791328,0.817083,68633.694077033,0
+CNP.US,D,19780118,000000,0.817083,0.829862,0.797914,0.804106,256675.44843097,0
+CNP.US,D,19780119,000000,0.804106,0.804106,0.791328,0.791328,147610.05086352,0
+CNP.US,D,19780120,000000,0.791328,0.797914,0.785135,0.797914,26795.09548214,0
+CNP.US,D,19780123,000000,0.797914,0.797914,0.785135,0.791328,146664.99984974,0
+CNP.US,D,19780124,000000,0.791328,0.791328,0.785135,0.791328,58288.996812117,0
+CNP.US,D,19780125,000000,0.791328,0.804106,0.785135,0.785135,60643.994763566,0
+CNP.US,D,19780126,000000,0.785135,0.797914,0.778254,0.785135,54061.190554571,0
+CNP.US,D,19780127,000000,0.785135,0.785135,0.772061,0.785135,51239.262123764,0
+CNP.US,D,19780130,000000,0.785135,0.791328,0.778254,0.785135,129746.65387542,0
+CNP.US,D,19780131,000000,0.785135,0.791328,0.772061,0.772061,28676.042010101,0
+CNP.US,D,19780201,000000,0.772061,0.778254,0.772061,0.778254,103418.48887264,0
+CNP.US,D,19780202,000000,0.778254,0.785135,0.765966,0.765966,141500.28080028,0
+CNP.US,D,19780203,000000,0.765966,0.778254,0.765966,0.778254,188975.61531265,0
+CNP.US,D,19780206,000000,0.785135,0.785135,0.772061,0.785135,19745.360793787,0
+CNP.US,D,19780207,000000,0.785135,0.785135,0.772061,0.778254,51239.262123764,0
+CNP.US,D,19780208,000000,0.778254,0.778254,0.772061,0.778254,89787.984530758,0
+CNP.US,D,19780209,000000,0.778254,0.778254,0.772061,0.778254,91671.982891917,0
+CNP.US,D,19780210,000000,0.778254,0.791328,0.778254,0.785135,34785.812073341,0
+CNP.US,D,19780213,000000,0.785135,0.804106,0.785135,0.797914,53115.12226306,0
+CNP.US,D,19780214,000000,0.797914,0.797914,0.785135,0.797914,74279.585494113,0
+CNP.US,D,19780215,000000,0.797914,0.797914,0.785135,0.785135,190389.63136126,0
+CNP.US,D,19780216,000000,0.785135,0.797914,0.785135,0.791328,137264.33632087,0
+CNP.US,D,19780217,000000,0.791328,0.797914,0.785135,0.791328,89319.019495934,0
+CNP.US,D,19780221,000000,0.791328,0.797914,0.772061,0.785135,71928.656653596,0
+CNP.US,D,19780222,000000,0.785135,0.785135,0.778254,0.778254,28207.076975277,0
+CNP.US,D,19780223,000000,0.778254,0.785135,0.778254,0.778254,727702.50521947,0
+CNP.US,D,19780224,000000,0.778254,0.785135,0.772061,0.785135,261372.21972334,0
+CNP.US,D,19780227,000000,0.785135,0.791328,0.778254,0.785135,536847.97793432,0
+CNP.US,D,19780228,000000,0.785135,0.785135,0.772061,0.785135,196026.36727874,0
+CNP.US,D,19780301,000000,0.785135,0.785135,0.778254,0.785135,118458.94015219,0
+CNP.US,D,19780302,000000,0.785135,0.785135,0.778254,0.778254,134447.49427873,0
+CNP.US,D,19780303,000000,0.778254,0.785135,0.778254,0.778254,97777.683844225,0
+CNP.US,D,19780306,000000,0.778254,0.791328,0.778254,0.785135,89787.984530758,0
+CNP.US,D,19780307,000000,0.785135,0.791328,0.785135,0.791328,113291.16926953,0
+CNP.US,D,19780308,000000,0.791328,0.804106,0.791328,0.797914,230813.19662981,0
+CNP.US,D,19780309,000000,0.797914,0.804106,0.785135,0.797914,136798.42311924,0
+CNP.US,D,19780310,000000,0.797914,0.797914,0.785135,0.791328,77095.410258522,0
+CNP.US,D,19780313,000000,0.791328,0.804106,0.791328,0.804106,140561.3334529,0
+CNP.US,D,19780314,000000,0.804106,0.804106,0.797914,0.804106,55470.120214508,0
+CNP.US,D,19780315,000000,0.804106,0.804106,0.797914,0.804106,93074.808885458,0
+CNP.US,D,19780316,000000,0.804106,0.804106,0.797914,0.804106,61112.959798391,0
+CNP.US,D,19780317,000000,0.804106,0.810497,0.804106,0.810497,328129.03638334,0
+CNP.US,D,19780320,000000,0.810497,0.810497,0.804106,0.810497,139621.36882778,0
+CNP.US,D,19780321,000000,0.810497,0.810497,0.804106,0.804106,56880.06715218,0
+CNP.US,D,19780322,000000,0.804106,0.804106,0.797914,0.804106,94492.89404499,0
+CNP.US,D,19780323,000000,0.797914,0.797914,0.785135,0.785135,113291.16926953,0
+CNP.US,D,19780327,000000,0.785135,0.797914,0.778254,0.797914,81793.198828627,0
+CNP.US,D,19780328,000000,0.797914,0.804106,0.785135,0.797914,44190.544713143,0
+CNP.US,D,19780329,000000,0.797914,0.804106,0.797914,0.804106,43248.545532564,0
+CNP.US,D,19780330,000000,0.804106,0.804106,0.791328,0.804106,60643.994763566,0
+CNP.US,D,19780331,000000,0.804106,0.804106,0.797914,0.804106,89787.984530758,0
+CNP.US,D,19780403,000000,0.804106,0.804106,0.791328,0.797914,60174.012451009,0
+CNP.US,D,19780404,000000,0.797914,0.804106,0.791328,0.804106,36194.741733279,0
+CNP.US,D,19780405,000000,0.804106,0.810497,0.804106,0.810497,78035.374883636,0
+CNP.US,D,19780406,000000,0.810497,0.829862,0.810497,0.823178,268892.95400199,0
+CNP.US,D,19780407,000000,0.823178,0.842248,0.823178,0.842248,110945.32681768,0
+CNP.US,D,19780410,000000,0.842248,0.855125,0.829862,0.842248,151839.89167653,0
+CNP.US,D,19780411,000000,0.842248,0.842248,0.829862,0.842248,210603.95718986,0
+CNP.US,D,19780412,000000,0.842248,0.842248,0.836055,0.842248,83205.180321763,0
+CNP.US,D,19780413,000000,0.842248,0.842248,0.823178,0.836055,1154081.2423151,0
+CNP.US,D,19780414,000000,0.836055,0.842248,0.829862,0.836055,212484.90371783,0
+CNP.US,D,19780417,000000,0.836055,0.836055,0.823178,0.829862,98250.717989981,0
+CNP.US,D,19780418,000000,0.829862,0.829862,0.810497,0.810497,131622.51401472,0
+CNP.US,D,19780419,000000,0.810497,0.823178,0.810497,0.817083,244922.83878386,0
+CNP.US,D,19780420,000000,0.817083,0.817083,0.810497,0.810497,262784.20121648,0
+CNP.US,D,19780421,000000,0.810497,0.817083,0.810497,0.810497,204491.13529343,0
+CNP.US,D,19780424,000000,0.810497,0.810497,0.797914,0.810497,167354.39437957,0
+CNP.US,D,19780425,000000,0.810497,0.817083,0.797914,0.804106,218126.72602397,0
+CNP.US,D,19780426,000000,0.804106,0.810497,0.797914,0.804106,139147.31740429,0
+CNP.US,D,19780427,000000,0.804106,0.810497,0.797914,0.804106,153718.80364902,0
+CNP.US,D,19780428,000000,0.804106,0.810497,0.804106,0.804106,165941.3956087,0
+CNP.US,D,19780501,000000,0.804106,0.817083,0.804106,0.810497,303208.78376277,0
+CNP.US,D,19780502,000000,0.810497,0.817083,0.810497,0.817083,167354.39437957,0
+CNP.US,D,19780503,000000,0.817083,0.823178,0.817083,0.817083,165941.3956087,0
+CNP.US,D,19780504,000000,0.817083,0.823178,0.810497,0.817083,113291.16926953,0
+CNP.US,D,19780505,000000,0.817083,0.817083,0.810497,0.810497,122694.8846316,0
+CNP.US,D,19780508,000000,0.810497,0.817083,0.804106,0.804106,410392.21752452,0
+CNP.US,D,19780509,000000,0.804106,0.810497,0.804106,0.804106,64869.766465646,0
+CNP.US,D,19780510,000000,0.804106,0.804106,0.772061,0.778254,832536.02741844,0
+CNP.US,D,19780511,000000,0.772061,0.772061,0.759576,0.765966,396764.76501584,0
+CNP.US,D,19780512,000000,0.765966,0.772061,0.75299,0.765966,241627.87620729,0
+CNP.US,D,19780515,000000,0.778254,0.778254,0.765966,0.765966,936426.53315911,0
+CNP.US,D,19780516,000000,0.765966,0.785135,0.765966,0.778254,259493.30775084,0
+CNP.US,D,19780517,000000,0.778254,0.785135,0.772061,0.778254,333762.72046763,0
+CNP.US,D,19780518,000000,0.778254,0.785135,0.778254,0.778254,614413.3705054,0
+CNP.US,D,19780519,000000,0.778254,0.797914,0.772061,0.797914,218126.72602397,0
+CNP.US,D,19780522,000000,0.797914,0.817083,0.797914,0.810497,229878.31839336,0
+CNP.US,D,19780523,000000,0.810497,0.817083,0.804106,0.804106,275006.79317615,0
+CNP.US,D,19780524,000000,0.804106,0.817083,0.797914,0.817083,227525.35499738,0
+CNP.US,D,19780525,000000,0.817083,0.829862,0.810497,0.810497,134447.49427873,0
+CNP.US,D,19780526,000000,0.810497,0.817083,0.810497,0.810497,124568.71021544,0
+CNP.US,D,19780530,000000,0.810497,0.823178,0.810497,0.817083,70042.623736971,0
+CNP.US,D,19780531,000000,0.817083,0.829862,0.810497,0.810497,57820.031777293,0
+CNP.US,D,19780601,000000,0.817083,0.823178,0.817083,0.823178,67224.764417095,0
+CNP.US,D,19780602,000000,0.823178,0.829862,0.823178,0.823178,111412.25729704,0
+CNP.US,D,19780605,000000,0.823178,0.829862,0.817083,0.817083,291922.08731728,0
+CNP.US,D,19780606,000000,0.817083,0.817083,0.810497,0.817083,127865.70734746,0
+CNP.US,D,19780607,000000,0.817083,0.817083,0.810497,0.817083,61580.90755548,0
+CNP.US,D,19780608,000000,0.817083,0.823178,0.810497,0.817083,102479.54152526,0
+CNP.US,D,19780609,000000,0.817083,0.817083,0.804106,0.804106,52649.209061435,0
+CNP.US,D,19780612,000000,0.804106,0.817083,0.804106,0.817083,60643.994763566,0
+CNP.US,D,19780613,000000,0.817083,0.829862,0.810497,0.823178,81793.198828627,0
+CNP.US,D,19780614,000000,0.823178,0.836055,0.817083,0.823178,150434.01384979,0
+CNP.US,D,19780615,000000,0.823178,0.836055,0.823178,0.829862,254785.34640342,0
+CNP.US,D,19780616,000000,0.829862,0.829862,0.817083,0.817083,150902.97888462,0
+CNP.US,D,19780619,000000,0.817083,0.836055,0.817083,0.829862,82263.181141183,0
+CNP.US,D,19780620,000000,0.829862,0.829862,0.823178,0.823178,174405.14634566,0
+CNP.US,D,19780621,000000,0.823178,0.823178,0.817083,0.817083,155597.71562151,0
+CNP.US,D,19780622,000000,0.817083,0.829862,0.817083,0.829862,110469.24083872,0
+CNP.US,D,19780623,000000,0.829862,0.842248,0.829862,0.829862,143849.17508533,0
+CNP.US,D,19780626,000000,0.829862,0.829862,0.817083,0.817083,354922.09731002,0
+CNP.US,D,19780627,000000,0.817083,0.829862,0.817083,0.829862,114705.18531814,0
+CNP.US,D,19780628,000000,0.829862,0.836055,0.823178,0.836055,59228.961437231,0
+CNP.US,D,19780629,000000,0.836055,0.842248,0.836055,0.842248,183333.79300651,0
+CNP.US,D,19780630,000000,0.836055,0.836055,0.829862,0.829862,102479.54152526,0
+CNP.US,D,19780703,000000,0.829862,0.842248,0.829862,0.836055,24444.166641623,0
+CNP.US,D,19780705,000000,0.836055,0.842248,0.836055,0.836055,28207.076975277,0
+CNP.US,D,19780706,000000,0.836055,0.842248,0.829862,0.836055,39485.635198909,0
+CNP.US,D,19780707,000000,0.836055,0.836055,0.829862,0.836055,110945.32681768,0
+CNP.US,D,19780710,000000,0.836055,0.842248,0.829862,0.836055,73332.499924869,0
+CNP.US,D,19780711,000000,0.836055,0.842248,0.836055,0.842248,66753.764826805,0
+CNP.US,D,19780712,000000,0.842248,0.848834,0.836055,0.836055,120814.95538138,0
+CNP.US,D,19780713,000000,0.836055,0.836055,0.823178,0.829862,75683.428765387,0
+CNP.US,D,19780714,000000,0.829862,0.836055,0.829862,0.836055,65811.765646227,0
+CNP.US,D,19780717,000000,0.836055,0.842248,0.829862,0.829862,204017.08386994,0
+CNP.US,D,19780718,000000,0.829862,0.829862,0.823178,0.829862,41839.615872625,0
+CNP.US,D,19780719,000000,0.829862,0.829862,0.817083,0.829862,173463.14716508,0
+CNP.US,D,19780720,000000,0.829862,0.842248,0.829862,0.836055,45599.474373081,0
+CNP.US,D,19780721,000000,0.836055,0.855125,0.836055,0.848834,185682.68729156,0
+CNP.US,D,19780724,000000,0.848834,0.848834,0.842248,0.842248,67693.729451919,0
+CNP.US,D,19780725,000000,0.842248,0.855125,0.842248,0.855125,120814.95538138,0
+CNP.US,D,19780726,000000,0.855125,0.86761,0.855125,0.86761,147610.05086352,0
+CNP.US,D,19780727,000000,0.86761,0.880487,0.861613,0.874392,85558.143717746,0
+CNP.US,D,19780728,000000,0.880487,0.893267,0.880487,0.880487,94956.772691151,0
+CNP.US,D,19780731,000000,0.880487,0.893267,0.874392,0.886877,137736.35318889,0
+CNP.US,D,19780801,000000,0.886877,0.893267,0.880487,0.886877,159831.62554546,0
+CNP.US,D,19780802,000000,0.886877,0.906242,0.886877,0.899755,160302.62513575,0
+CNP.US,D,19780803,000000,0.899755,0.899755,0.893267,0.899755,94492.89404499,0
+CNP.US,D,19780804,000000,0.899755,0.899755,0.886877,0.893267,348810.29269131,0
+CNP.US,D,19780807,000000,0.893267,0.899755,0.886877,0.893267,48419.368248422,0
+CNP.US,D,19780808,000000,0.893267,0.899755,0.893267,0.899755,65811.765646227,0
+CNP.US,D,19780809,000000,0.899755,0.912533,0.899755,0.899755,256675.44843097,0
+CNP.US,D,19780810,000000,0.899755,0.912533,0.880487,0.899755,66282.765236516,0
+CNP.US,D,19780811,000000,0.899755,0.906242,0.899755,0.906242,45127.457505058,0
+CNP.US,D,19780814,000000,0.893267,0.893267,0.886877,0.886877,774242.9614954,0
+CNP.US,D,19780815,000000,0.893267,0.899755,0.893267,0.899755,174405.14634566,0
+CNP.US,D,19780816,000000,0.899755,0.899755,0.893267,0.899755,173463.14716508,0
+CNP.US,D,19780817,000000,0.899755,0.912533,0.893267,0.893267,402395.39726692,0
+CNP.US,D,19780818,000000,0.893267,0.899755,0.880487,0.880487,141967.21127964,0
+CNP.US,D,19780821,000000,0.880487,0.893267,0.880487,0.880487,119407.04299917,0
+CNP.US,D,19780822,000000,0.880487,0.899755,0.880487,0.893267,285819.43819815,0
+CNP.US,D,19780823,000000,0.893267,0.912533,0.893267,0.912533,45127.457505058,0
+CNP.US,D,19780824,000000,0.912533,0.919022,0.899755,0.899755,158890.64364262,0
+CNP.US,D,19780825,000000,0.899755,0.899755,0.893267,0.899755,42776.528664541,0
+CNP.US,D,19780828,000000,0.899755,0.899755,0.893267,0.893267,75683.428765387,0
+CNP.US,D,19780829,000000,0.893267,0.899755,0.893267,0.893267,89787.984530758,0
+CNP.US,D,19780830,000000,0.893267,0.899755,0.893267,0.893267,151368.89208624,0
+CNP.US,D,19780831,000000,0.893267,0.899755,0.886877,0.886877,83205.180321763,0
+CNP.US,D,19780901,000000,0.886877,0.899755,0.886877,0.899755,259019.25632736,0
+CNP.US,D,19780905,000000,0.899755,0.912533,0.899755,0.906242,33379.934246602,0
+CNP.US,D,19780906,000000,0.906242,0.92541,0.899755,0.919022,150902.97888462,0
+CNP.US,D,19780907,000000,0.919022,0.92541,0.912533,0.919022,208720.97610644,0
+CNP.US,D,19780908,000000,0.919022,0.92541,0.912533,0.912533,38546.687851528,0
+CNP.US,D,19780911,000000,0.912533,0.92541,0.912533,0.919022,158421.67860778,0
+CNP.US,D,19780912,000000,0.919022,0.919022,0.912533,0.912533,53593.24279748,0
+CNP.US,D,19780913,000000,0.912533,0.92541,0.906242,0.92541,77095.410258522,0
+CNP.US,D,19780914,000000,0.92541,0.92541,0.919022,0.919022,159831.62554546,0
+CNP.US,D,19780915,000000,0.919022,0.919022,0.912533,0.912533,96839.753774578,0
+CNP.US,D,19780918,000000,0.912533,0.919022,0.899755,0.912533,350686.15283061,0
+CNP.US,D,19780919,000000,0.912533,0.912533,0.899755,0.899755,55470.120214508,0
+CNP.US,D,19780920,000000,0.899755,0.912533,0.899755,0.912533,38546.687851528,0
+CNP.US,D,19780921,000000,0.906242,0.906242,0.893267,0.899755,127865.70734746,0
+CNP.US,D,19780922,000000,0.899755,0.906242,0.899755,0.899755,49359.332873536,0
+CNP.US,D,19780925,000000,0.899755,0.906242,0.899755,0.899755,69576.710535345,0
+CNP.US,D,19780926,000000,0.899755,0.906242,0.899755,0.899755,79917.33868933,0
+CNP.US,D,19780927,000000,0.906242,0.912533,0.906242,0.906242,103418.48887264,0
+CNP.US,D,19780928,000000,0.912533,0.912533,0.912533,0.912533,499709.20246499,0
+CNP.US,D,19780929,000000,0.919022,0.92541,0.919022,0.919022,166408.32608806,0
+CNP.US,D,19781002,000000,0.919022,0.919022,0.912533,0.912533,123633.83197898,0
+CNP.US,D,19781003,000000,0.912533,0.912533,0.899755,0.899755,173931.09492217,0
+CNP.US,D,19781004,000000,0.899755,0.906242,0.893267,0.906242,98721.717580269,0
+CNP.US,D,19781005,000000,0.906242,0.906242,0.899755,0.899755,27261.008683766,0
+CNP.US,D,19781006,000000,0.899755,0.899755,0.893267,0.899755,40424.58254629,0
+CNP.US,D,19781009,000000,0.899755,0.899755,0.893267,0.893267,17865.43154356,0
+CNP.US,D,19781010,000000,0.893267,0.899755,0.886877,0.886877,100129.62996247,0
+CNP.US,D,19781011,000000,0.886877,0.899755,0.886877,0.893267,42776.528664541,0
+CNP.US,D,19781012,000000,0.893267,0.899755,0.874392,0.880487,104359.47077549,0
+CNP.US,D,19781013,000000,0.880487,0.886877,0.880487,0.880487,86969.10793315,0
+CNP.US,D,19781016,000000,0.880487,0.880487,0.848834,0.855125,155597.71562151,0
+CNP.US,D,19781017,000000,0.855125,0.861613,0.842248,0.848834,202612.22332093,0
+CNP.US,D,19781018,000000,0.848834,0.855125,0.842248,0.848834,169701.25410916,0
+CNP.US,D,19781019,000000,0.848834,0.848834,0.836055,0.836055,410860.16528162,0
+CNP.US,D,19781020,000000,0.836055,0.842248,0.823178,0.829862,95427.77228144,0
+CNP.US,D,19781023,000000,0.829862,0.842248,0.829862,0.842248,113759.11702662,0
+CNP.US,D,19781024,000000,0.842248,0.848834,0.842248,0.842248,246792.59525675,0
+CNP.US,D,19781025,000000,0.842248,0.848834,0.842248,0.842248,21623.255488548,0
+CNP.US,D,19781026,000000,0.842248,0.842248,0.823178,0.823178,173463.14716508,0
+CNP.US,D,19781027,000000,0.823178,0.823178,0.810497,0.810497,46067.422130172,0
+CNP.US,D,19781030,000000,0.810497,0.817083,0.797914,0.817083,134918.49386902,0
+CNP.US,D,19781031,000000,0.817083,0.823178,0.804106,0.817083,161712.57207343,0
+CNP.US,D,19781101,000000,0.817083,0.842248,0.817083,0.823178,94956.772691151,0
+CNP.US,D,19781102,000000,0.823178,0.836055,0.823178,0.829862,153244.75222553,0
+CNP.US,D,19781103,000000,0.829862,0.842248,0.823178,0.823178,461628.4278151,0
+CNP.US,D,19781106,000000,0.823178,0.823178,0.817083,0.817083,70042.623736971,0
+CNP.US,D,19781107,000000,0.817083,0.817083,0.797914,0.804106,260430.22054277,0
+CNP.US,D,19781108,000000,0.804106,0.804106,0.791328,0.804106,327653.96768212,0
+CNP.US,D,19781109,000000,0.797914,0.797914,0.791328,0.791328,123633.83197898,0
+CNP.US,D,19781110,000000,0.791328,0.797914,0.791328,0.791328,230340.16248406,0
+CNP.US,D,19781113,000000,0.791328,0.791328,0.785135,0.785135,126922.69088915,0
+CNP.US,D,19781114,000000,0.785135,0.785135,0.759576,0.765966,271248.96923117,0
+CNP.US,D,19781115,000000,0.765966,0.772061,0.759576,0.765966,58288.996812117,0
+CNP.US,D,19781116,000000,0.765966,0.778254,0.765966,0.778254,299920.94213033,0
+CNP.US,D,19781117,000000,0.778254,0.785135,0.772061,0.772061,2369272.3925953,0
+CNP.US,D,19781120,000000,0.772061,0.785135,0.772061,0.772061,188508.6848333,0
+CNP.US,D,19781121,000000,0.778254,0.797914,0.778254,0.797914,219999.53433008,0
+CNP.US,D,19781122,000000,0.797914,0.797914,0.785135,0.791328,102479.54152526,0
+CNP.US,D,19781124,000000,0.791328,0.791328,0.785135,0.785135,31025.953572886,0
+CNP.US,D,19781127,000000,0.785135,0.791328,0.785135,0.785135,122222.86776358,0
+CNP.US,D,19781128,000000,0.785135,0.791328,0.785135,0.791328,86499.125620593,0
+CNP.US,D,19781129,000000,0.791328,0.791328,0.778254,0.778254,288640.34935124,0
+CNP.US,D,19781130,000000,0.778254,0.785135,0.778254,0.785135,77095.410258522,0
+CNP.US,D,19781201,000000,0.785135,0.797914,0.785135,0.791328,49359.332873536,0
+CNP.US,D,19781204,000000,0.791328,0.797914,0.785135,0.785135,70979.536528886,0
+CNP.US,D,19781205,000000,0.791328,0.804106,0.791328,0.791328,98250.717989981,0
+CNP.US,D,19781206,000000,0.791328,0.804106,0.791328,0.804106,110002.31035937,0
+CNP.US,D,19781207,000000,0.804106,0.817083,0.804106,0.810497,350686.15283061,0
+CNP.US,D,19781208,000000,0.810497,0.817083,0.804106,0.804106,290991.27819176,0
+CNP.US,D,19781211,000000,0.804106,0.817083,0.804106,0.810497,75215.481008295,0
+CNP.US,D,19781212,000000,0.810497,0.810497,0.797914,0.804106,190389.63136126,0
+CNP.US,D,19781213,000000,0.804106,0.804106,0.797914,0.797914,89319.019495934,0
+CNP.US,D,19781214,000000,0.797914,0.797914,0.791328,0.797914,214833.79800288,0
+CNP.US,D,19781215,000000,0.797914,0.797914,0.797914,0.797914,130687.63577827,0
+CNP.US,D,19781218,000000,0.791328,0.791328,0.785135,0.785135,203550.15339058,0
+CNP.US,D,19781219,000000,0.785135,0.785135,0.772061,0.778254,172052.18294968,0
+CNP.US,D,19781220,000000,0.778254,0.785135,0.772061,0.772061,294748.08485901,0
+CNP.US,D,19781221,000000,0.772061,0.778254,0.772061,0.772061,141029.28120999,0
+CNP.US,D,19781222,000000,0.772061,0.778254,0.765966,0.778254,60643.994763566,0
+CNP.US,D,19781226,000000,0.778254,0.785135,0.778254,0.785135,81325.251071536,0
+CNP.US,D,19781227,000000,0.785135,0.785135,0.772061,0.785135,119407.04299917,0
+CNP.US,D,19781228,000000,0.785135,0.785135,0.772061,0.772061,123165.88422189,0
+CNP.US,D,19781229,000000,0.772061,0.778254,0.772061,0.772061,115641.08083232,0
+CNP.US,D,19790102,000000,0.772061,0.785135,0.765966,0.778254,339875.54236406,0
+CNP.US,D,19790103,000000,0.785135,0.810497,0.785135,0.810497,345053.48602405,0
+CNP.US,D,19790104,000000,0.810497,0.817083,0.804106,0.817083,153244.75222553,0
+CNP.US,D,19790105,000000,0.817083,0.823178,0.810497,0.823178,172052.18294968,0
+CNP.US,D,19790108,000000,0.823178,0.823178,0.817083,0.823178,147137.01671776,0
+CNP.US,D,19790109,000000,0.823178,0.823178,0.823178,0.823178,165475.48240707,0
+CNP.US,D,19790110,000000,0.823178,0.823178,0.804106,0.804106,132103.68638234,0
+CNP.US,D,19790111,000000,0.804106,0.817083,0.804106,0.804106,36194.741733279,0
+CNP.US,D,19790112,000000,0.804106,0.817083,0.804106,0.804106,153718.80364902,0
+CNP.US,D,19790115,000000,0.810497,0.823178,0.810497,0.823178,83205.180321763,0
+CNP.US,D,19790116,000000,0.823178,0.823178,0.804106,0.817083,189451.70129161,0
+CNP.US,D,19790117,000000,0.817083,0.817083,0.810497,0.817083,129274.6370074,0
+CNP.US,D,19790118,000000,0.817083,0.836055,0.817083,0.836055,101066.54275439,0
+CNP.US,D,19790119,000000,0.836055,0.836055,0.817083,0.823178,109063.36301199,0
+CNP.US,D,19790122,000000,0.836055,0.836055,0.817083,0.836055,130687.63577827,0
+CNP.US,D,19790123,000000,0.836055,0.836055,0.829862,0.829862,128808.72380578,0
+CNP.US,D,19790124,000000,0.829862,0.836055,0.823178,0.836055,361499.81513034,0
+CNP.US,D,19790125,000000,0.836055,0.842248,0.836055,0.836055,213418.76467654,0
+CNP.US,D,19790126,000000,0.836055,0.836055,0.836055,0.836055,128334.67238228,0
+CNP.US,D,19790129,000000,0.836055,0.836055,0.836055,0.836055,30089.040780969,0
+CNP.US,D,19790130,000000,0.836055,0.836055,0.836055,0.836055,67693.729451919,0
+CNP.US,D,19790131,000000,0.836055,0.836055,0.836055,0.836055,86499.125620593,0
+CNP.US,D,19790201,000000,0.836055,0.842248,0.836055,0.836055,201201.25910552,0
+CNP.US,D,19790202,000000,0.836055,0.842248,0.836055,0.842248,90260.00139878,0
+CNP.US,D,19790205,000000,0.842248,0.848834,0.842248,0.842248,50300.314776382,0
+CNP.US,D,19790206,000000,0.842248,0.855125,0.836055,0.836055,81793.198828627,0
+CNP.US,D,19790207,000000,0.836055,0.836055,0.836055,0.836055,53593.24279748,0
+CNP.US,D,19790208,000000,0.836055,0.842248,0.836055,0.836055,165475.48240707,0
+CNP.US,D,19790209,000000,0.836055,0.842248,0.836055,0.842248,564113.05572902,0
+CNP.US,D,19790212,000000,0.842248,0.842248,0.836055,0.842248,269828.84951617,0
+CNP.US,D,19790213,000000,0.842248,0.842248,0.842248,0.842248,311673.55177745,0
+CNP.US,D,19790214,000000,0.842248,0.842248,0.842248,0.842248,88377.020315353,0
+CNP.US,D,19790215,000000,0.842248,0.842248,0.836055,0.842248,205432.11719628,0
+CNP.US,D,19790216,000000,0.842248,0.842248,0.842248,0.842248,116585.11456836,0
+CNP.US,D,19790220,000000,0.842248,0.855125,0.842248,0.855125,157953.7308507,0
+CNP.US,D,19790221,000000,0.855125,0.861613,0.855125,0.855125,290991.27819176,0
+CNP.US,D,19790222,000000,0.855125,0.855125,0.842248,0.842248,99190.682615094,0
+CNP.US,D,19790223,000000,0.842248,0.848834,0.842248,0.842248,164531.44867103,0
+CNP.US,D,19790226,000000,0.842248,0.842248,0.829862,0.829862,534970.08323956,0
+CNP.US,D,19790227,000000,0.823178,0.823178,0.817083,0.817083,145735.20800195,0
+CNP.US,D,19790228,000000,0.817083,0.817083,0.810497,0.817083,157479.67942721,0
+CNP.US,D,19790301,000000,0.817083,0.836055,0.810497,0.829862,183805.80987453,0
+CNP.US,D,19790302,000000,0.829862,0.836055,0.829862,0.836055,44658.492470234,0
+CNP.US,D,19790305,000000,0.836055,0.842248,0.836055,0.842248,171112.21832457,0
+CNP.US,D,19790306,000000,0.842248,0.842248,0.836055,0.842248,151839.89167653,0
+CNP.US,D,19790307,000000,0.842248,0.842248,0.836055,0.842248,42310.615462916,0
+CNP.US,D,19790308,000000,0.842248,0.842248,0.836055,0.836055,57352.084020201,0
+CNP.US,D,19790309,000000,0.836055,0.842248,0.829862,0.836055,89319.019495934,0
+CNP.US,D,19790312,000000,0.836055,0.836055,0.823178,0.829862,134918.49386902,0
+CNP.US,D,19790313,000000,0.829862,0.836055,0.823178,0.836055,110002.31035937,0
+CNP.US,D,19790314,000000,0.836055,0.836055,0.829862,0.836055,32906.900100846,0
+CNP.US,D,19790315,000000,0.836055,0.836055,0.829862,0.836055,65811.765646227,0
+CNP.US,D,19790316,000000,0.836055,0.861613,0.829862,0.842248,226116.42533744,0
+CNP.US,D,19790319,000000,0.842248,0.861613,0.842248,0.855125,152314.96037775,0
+CNP.US,D,19790320,000000,0.855125,0.861613,0.855125,0.855125,160302.62513575,0
+CNP.US,D,19790321,000000,0.861613,0.86761,0.861613,0.86761,209187.9065858,0
+CNP.US,D,19790322,000000,0.86761,0.874392,0.861613,0.861613,97310.753364867,0
+CNP.US,D,19790323,000000,0.861613,0.861613,0.855125,0.861613,233638.17689381,0
+CNP.US,D,19790326,000000,0.855125,0.855125,0.855125,0.855125,57352.084020201,0
+CNP.US,D,19790327,000000,0.855125,0.855125,0.848834,0.855125,85558.143717746,0
+CNP.US,D,19790328,000000,0.855125,0.861613,0.855125,0.855125,250088.57511103,0
+CNP.US,D,19790329,000000,0.855125,0.855125,0.848834,0.855125,62993.906326351,0
+CNP.US,D,19790330,000000,0.855125,0.855125,0.848834,0.848834,29613.972079749,0
+CNP.US,D,19790402,000000,0.842248,0.842248,0.836055,0.836055,381715.15823669,0
+CNP.US,D,19790403,000000,0.836055,0.855125,0.836055,0.842248,105302.4872338,0
+CNP.US,D,19790404,000000,0.848834,0.861613,0.848834,0.855125,235516.07158858,0
+CNP.US,D,19790405,000000,0.855125,0.86761,0.855125,0.861613,266542.02516147,0
+CNP.US,D,19790406,000000,0.86761,0.880487,0.86761,0.86761,204491.13529343,0
+CNP.US,D,19790409,000000,0.86761,0.880487,0.86761,0.86761,78976.356786484,0
+CNP.US,D,19790410,000000,0.874392,0.893267,0.874392,0.893267,252909.48626412,0
+CNP.US,D,19790411,000000,0.893267,0.899755,0.886877,0.886877,97777.683844225,0
+CNP.US,D,19790412,000000,0.886877,0.886877,0.880487,0.886877,58764.065513338,0
+CNP.US,D,19790416,000000,0.886877,0.886877,0.880487,0.880487,39954.600233733,0
+CNP.US,D,19790417,000000,0.880487,0.880487,0.86761,0.86761,259493.30775084,0
+CNP.US,D,19790418,000000,0.86761,0.874392,0.86761,0.86761,40900.668525244,0
+CNP.US,D,19790419,000000,0.86761,0.886877,0.86761,0.886877,103893.55757386,0
+CNP.US,D,19790420,000000,0.886877,0.886877,0.86761,0.86761,199789.2776124,0
+CNP.US,D,19790423,000000,0.86761,0.880487,0.86761,0.86761,132568.58230623,0
+CNP.US,D,19790424,000000,0.86761,0.874392,0.861613,0.86761,401462.55358595,0
+CNP.US,D,19790425,000000,0.86761,0.880487,0.86761,0.86761,175820.17967199,0
+CNP.US,D,19790426,000000,0.86761,0.880487,0.86761,0.86761,123165.88422189,0
+CNP.US,D,19790427,000000,0.86761,0.86761,0.861613,0.861613,461155.39366934,0
+CNP.US,D,19790430,000000,0.861613,0.861613,0.855125,0.855125,210129.90576638,0
+CNP.US,D,19790501,000000,0.855125,0.861613,0.855125,0.861613,149018.98052346,0
+CNP.US,D,19790502,000000,0.861613,0.861613,0.855125,0.861613,178163.98756838,0
+CNP.US,D,19790503,000000,0.861613,0.86761,0.855125,0.861613,57820.031777293,0
+CNP.US,D,19790504,000000,0.861613,0.861613,0.855125,0.861613,61580.90755548,0
+CNP.US,D,19790507,000000,0.861613,0.861613,0.855125,0.855125,72863.534890045,0
+CNP.US,D,19790508,000000,0.855125,0.855125,0.855125,0.855125,75215.481008295,0
+CNP.US,D,19790509,000000,0.855125,0.861613,0.855125,0.861613,120814.95538138,0
+CNP.US,D,19790510,000000,0.861613,0.861613,0.855125,0.861613,221418.63676734,0
+CNP.US,D,19790511,000000,0.861613,0.86761,0.861613,0.86761,47007.386755285,0
+CNP.US,D,19790514,000000,0.880487,0.880487,0.86761,0.86761,329540.00059875,0
+CNP.US,D,19790515,000000,0.86761,0.86761,0.855125,0.861613,37609.775059613,0
+CNP.US,D,19790516,000000,0.861613,0.86761,0.861613,0.86761,39485.635198909,0
+CNP.US,D,19790517,000000,0.86761,0.874392,0.86761,0.86761,334703.70237048,0
+CNP.US,D,19790518,000000,0.86761,0.86761,0.861613,0.861613,73332.499924869,0
+CNP.US,D,19790521,000000,0.861613,0.86761,0.861613,0.861613,46543.508109126,0
+CNP.US,D,19790522,000000,0.861613,0.861613,0.848834,0.861613,120342.93851335,0
+CNP.US,D,19790523,000000,0.861613,0.861613,0.855125,0.855125,61112.959798391,0
+CNP.US,D,19790524,000000,0.855125,0.861613,0.848834,0.855125,94956.772691151,0
+CNP.US,D,19790525,000000,0.855125,0.86761,0.855125,0.861613,55005.224290616,0
+CNP.US,D,19790529,000000,0.861613,0.861613,0.848834,0.855125,46067.422130172,0
+CNP.US,D,19790530,000000,0.855125,0.86761,0.855125,0.855125,39954.600233733,0
+CNP.US,D,19790531,000000,0.855125,0.855125,0.848834,0.848834,91197.931468429,0
+CNP.US,D,19790601,000000,0.848834,0.855125,0.848834,0.855125,27261.008683766,0
+CNP.US,D,19790604,000000,0.855125,0.855125,0.848834,0.848834,282995.47521189,0
+CNP.US,D,19790605,000000,0.848834,0.880487,0.848834,0.86761,71455.62250784,0
+CNP.US,D,19790606,000000,0.86761,0.874392,0.861613,0.874392,139147.31740429,0
+CNP.US,D,19790607,000000,0.874392,0.874392,0.86761,0.86761,55470.120214508,0
+CNP.US,D,19790608,000000,0.86761,0.86761,0.861613,0.86761,110945.32681768,0
+CNP.US,D,19790611,000000,0.86761,0.86761,0.861613,0.86761,102479.54152526,0
+CNP.US,D,19790612,000000,0.86761,0.874392,0.86761,0.874392,136798.42311924,0
+CNP.US,D,19790613,000000,0.874392,0.874392,0.874392,0.874392,54061.190554571,0
+CNP.US,D,19790614,000000,0.874392,0.874392,0.86761,0.86761,251031.59156935,0
+CNP.US,D,19790615,000000,0.86761,0.874392,0.86761,0.874392,87903.986169599,0
+CNP.US,D,19790618,000000,0.874392,0.899755,0.874392,0.893267,204017.08386994,0
+CNP.US,D,19790619,000000,0.893267,0.899755,0.886877,0.899755,294748.08485901,0
+CNP.US,D,19790620,000000,0.899755,0.912533,0.899755,0.899755,81325.251071536,0
+CNP.US,D,19790621,000000,0.906242,0.92541,0.906242,0.919022,74279.585494113,0
+CNP.US,D,19790622,000000,0.919022,0.92541,0.919022,0.92541,108594.39797717,0
+CNP.US,D,19790625,000000,0.919022,0.919022,0.906242,0.906242,125044.79619439,0
+CNP.US,D,19790626,000000,0.906242,0.912533,0.899755,0.899755,75683.428765387,0
+CNP.US,D,19790627,000000,0.899755,0.919022,0.899755,0.906242,336121.78753001,0
+CNP.US,D,19790628,000000,0.906242,0.919022,0.906242,0.912533,106240.41730344,0
+CNP.US,D,19790629,000000,0.912533,0.919022,0.899755,0.919022,32437.935066021,0
+CNP.US,D,19790702,000000,0.919022,0.919022,0.906242,0.912533,249620.62735396,0
+CNP.US,D,19790703,000000,0.919022,0.92541,0.919022,0.919022,370433.54817986,0
+CNP.US,D,19790705,000000,0.919022,0.92541,0.919022,0.919022,217657.76098915,0
+CNP.US,D,19790706,000000,0.919022,0.92541,0.912533,0.919022,148545.9463777,0
+CNP.US,D,19790709,000000,0.919022,0.92541,0.919022,0.92541,69107.745500521,0
+CNP.US,D,19790710,000000,0.92541,0.931604,0.919022,0.92541,75683.428765387,0
+CNP.US,D,19790711,000000,0.92541,0.92541,0.912533,0.919022,105771.45226862,0
+CNP.US,D,19790712,000000,0.919022,0.919022,0.912533,0.912533,65811.765646227,0
+CNP.US,D,19790713,000000,0.912533,0.919022,0.899755,0.919022,204491.13529343,0
+CNP.US,D,19790716,000000,0.919022,0.919022,0.912533,0.912533,140561.3334529,0
+CNP.US,D,19790717,000000,0.912533,0.912533,0.899755,0.906242,85558.143717746,0
+CNP.US,D,19790718,000000,0.899755,0.899755,0.893267,0.893267,125517.83034015,0
+CNP.US,D,19790719,000000,0.893267,0.899755,0.886877,0.893267,77567.427126546,0
+CNP.US,D,19790720,000000,0.893267,0.906242,0.893267,0.906242,75683.428765387,0
+CNP.US,D,19790723,000000,0.906242,0.912533,0.886877,0.893267,52649.209061435,0
+CNP.US,D,19790724,000000,0.893267,0.899755,0.886877,0.893267,55005.224290616,0
+CNP.US,D,19790725,000000,0.893267,0.899755,0.886877,0.893267,64869.766465646,0
+CNP.US,D,19790726,000000,0.893267,0.899755,0.886877,0.886877,315901.358035,0
+CNP.US,D,19790727,000000,0.886877,0.893267,0.880487,0.880487,390174.83986272,0
+CNP.US,D,19790730,000000,0.880487,0.886877,0.874392,0.880487,290991.27819176,0
+CNP.US,D,19790731,000000,0.880487,0.886877,0.874392,0.886877,79441.252710376,0
+CNP.US,D,19790801,000000,0.886877,0.886877,0.874392,0.886877,125517.83034015,0
+CNP.US,D,19790802,000000,0.886877,0.886877,0.874392,0.874392,215773.76262799,0
+CNP.US,D,19790803,000000,0.874392,0.874392,0.874392,0.874392,19271.309370299,0
+CNP.US,D,19790806,000000,0.874392,0.886877,0.874392,0.886877,74279.585494113,0
+CNP.US,D,19790807,000000,0.886877,0.893267,0.886877,0.886877,161244.62431634,0
+CNP.US,D,19790808,000000,0.886877,0.886877,0.880487,0.886877,53115.12226306,0
+CNP.US,D,19790809,000000,0.886877,0.893267,0.886877,0.886877,69107.745500521,0
+CNP.US,D,19790810,000000,0.886877,0.886877,0.880487,0.880487,341286.50657947,0
+CNP.US,D,19790813,000000,0.899755,0.906242,0.886877,0.893267,109528.25893589,0
+CNP.US,D,19790814,000000,0.893267,0.899755,0.893267,0.893267,26795.09548214,0
+CNP.US,D,19790815,000000,0.893267,0.899755,0.886877,0.893267,246792.59525675,0
+CNP.US,D,19790816,000000,0.893267,0.899755,0.893267,0.899755,244922.83878386,0
+CNP.US,D,19790817,000000,0.899755,0.899755,0.886877,0.893267,167825.39396986,0
+CNP.US,D,19790820,000000,0.893267,0.893267,0.886877,0.886877,308851.62334665,0
+CNP.US,D,19790821,000000,0.886877,0.893267,0.886877,0.886877,54532.19014486,0
+CNP.US,D,19790822,000000,0.886877,0.893267,0.886877,0.893267,419792.8810534,0
+CNP.US,D,19790823,000000,0.893267,0.906242,0.893267,0.906242,85090.195960654,0
+CNP.US,D,19790824,000000,0.906242,0.912533,0.906242,0.906242,74748.550528937,0
+CNP.US,D,19790827,000000,0.906242,0.919022,0.906242,0.906242,23035.236981686,0
+CNP.US,D,19790828,000000,0.906242,0.92541,0.893267,0.899755,132568.58230623,0
+CNP.US,D,19790829,000000,0.899755,0.912533,0.893267,0.912533,260430.22054277,0
+CNP.US,D,19790830,000000,0.912533,0.92541,0.906242,0.919022,126922.69088915,0
+CNP.US,D,19790831,000000,0.919022,0.92541,0.919022,0.92541,41839.615872625,0
+CNP.US,D,19790904,000000,0.92541,0.92541,0.899755,0.899755,297096.97914406,0
+CNP.US,D,19790905,000000,0.899755,0.906242,0.893267,0.893267,310264.62211751,0
+CNP.US,D,19790906,000000,0.893267,0.906242,0.893267,0.893267,139621.36882778,0
+CNP.US,D,19790907,000000,0.893267,0.899755,0.893267,0.893267,32437.935066021,0
+CNP.US,D,19790910,000000,0.893267,0.906242,0.893267,0.906242,51708.227158588,0
+CNP.US,D,19790911,000000,0.906242,0.906242,0.893267,0.899755,44658.492470234,0
+CNP.US,D,19790912,000000,0.899755,0.906242,0.899755,0.906242,92605.843850634,0
+CNP.US,D,19790913,000000,0.906242,0.906242,0.899755,0.899755,275475.75821098,0
+CNP.US,D,19790914,000000,0.899755,0.906242,0.893267,0.899755,102953.59294875,0
+CNP.US,D,19790917,000000,0.899755,0.906242,0.893267,0.893267,382659.19197274,0
+CNP.US,D,19790918,000000,0.886877,0.886877,0.874392,0.874392,196966.33190385,0
+CNP.US,D,19790919,000000,0.874392,0.880487,0.855125,0.874392,78506.374473927,0
+CNP.US,D,19790920,000000,0.874392,0.874392,0.861613,0.874392,97777.683844225,0
+CNP.US,D,19790921,000000,0.874392,0.874392,0.855125,0.86761,75683.428765387,0
+CNP.US,D,19790924,000000,0.86761,0.874392,0.861613,0.861613,113291.16926953,0
+CNP.US,D,19790925,000000,0.861613,0.874392,0.848834,0.861613,109063.36301199,0
+CNP.US,D,19790926,000000,0.861613,0.861613,0.855125,0.861613,179108.02130442,0
+CNP.US,D,19790927,000000,0.861613,0.874392,0.861613,0.874392,137736.35318889,0
+CNP.US,D,19790928,000000,0.874392,0.880487,0.874392,0.874392,23504.20201651,0
+CNP.US,D,19791001,000000,0.874392,0.874392,0.855125,0.855125,74279.585494113,0
+CNP.US,D,19791002,000000,0.855125,0.861613,0.842248,0.855125,173931.09492217,0
+CNP.US,D,19791003,000000,0.855125,0.861613,0.855125,0.861613,50773.348922138,0
+CNP.US,D,19791004,000000,0.855125,0.855125,0.848834,0.848834,117993.02695056,0
+CNP.US,D,19791005,000000,0.848834,0.855125,0.842248,0.842248,150902.97888462,0
+CNP.US,D,19791008,000000,0.842248,0.842248,0.836055,0.842248,60174.012451009,0
+CNP.US,D,19791009,000000,0.842248,0.842248,0.823178,0.829862,101066.54275439,0
+CNP.US,D,19791010,000000,0.817083,0.817083,0.791328,0.810497,376073.33593055,0
+CNP.US,D,19791011,000000,0.810497,0.86761,0.797914,0.810497,235516.07158858,0
+CNP.US,D,19791012,000000,0.823178,0.836055,0.823178,0.836055,138205.31822372,0
+CNP.US,D,19791015,000000,0.836055,0.836055,0.823178,0.823178,379365.24667391,0
+CNP.US,D,19791016,000000,0.823178,0.829862,0.823178,0.829862,46543.508109126,0
+CNP.US,D,19791017,000000,0.829862,0.829862,0.823178,0.823178,203075.08468936,0
+CNP.US,D,19791018,000000,0.823178,0.829862,0.823178,0.829862,227525.35499738,0
+CNP.US,D,19791019,000000,0.829862,0.829862,0.823178,0.829862,89319.019495934,0
+CNP.US,D,19791022,000000,0.829862,0.829862,0.791328,0.797914,660485.87902424,0
+CNP.US,D,19791023,000000,0.797914,0.810497,0.791328,0.791328,184276.80946482,0
+CNP.US,D,19791024,000000,0.791328,0.797914,0.791328,0.791328,227056.38996256,0
+CNP.US,D,19791025,000000,0.791328,0.797914,0.791328,0.797914,84616.144537166,0
+CNP.US,D,19791026,000000,0.797914,0.823178,0.797914,0.810497,180984.89872146,0
+CNP.US,D,19791029,000000,0.810497,0.823178,0.810497,0.810497,70512.606049528,0
+CNP.US,D,19791030,000000,0.810497,0.817083,0.810497,0.817083,186624.68647213,0
+CNP.US,D,19791031,000000,0.817083,0.823178,0.817083,0.817083,215773.76262799,0
+CNP.US,D,19791101,000000,0.817083,0.836055,0.817083,0.836055,93074.808885458,0
+CNP.US,D,19791102,000000,0.836055,0.836055,0.829862,0.829862,153718.80364902,0
+CNP.US,D,19791105,000000,0.829862,0.836055,0.829862,0.836055,51239.262123764,0
+CNP.US,D,19791106,000000,0.836055,0.842248,0.829862,0.842248,114231.13389465,0
+CNP.US,D,19791107,000000,0.842248,0.842248,0.836055,0.836055,383595.08748692,0
+CNP.US,D,19791108,000000,0.836055,0.842248,0.836055,0.842248,166408.32608806,0
+CNP.US,D,19791109,000000,0.855125,0.855125,0.842248,0.842248,796339.2511297,0
+CNP.US,D,19791112,000000,0.842248,0.855125,0.842248,0.855125,405220.37753094,0
+CNP.US,D,19791113,000000,0.855125,0.861613,0.855125,0.855125,361032.884651,0
+CNP.US,D,19791114,000000,0.855125,0.861613,0.855125,0.855125,88844.968072445,0
+CNP.US,D,19791115,000000,0.855125,0.861613,0.855125,0.861613,91671.982891917,0
+CNP.US,D,19791116,000000,0.861613,0.861613,0.855125,0.855125,415092.04065009,0
+CNP.US,D,19791119,000000,0.855125,0.861613,0.855125,0.861613,155597.71562151,0
+CNP.US,D,19791120,000000,0.861613,0.86761,0.861613,0.86761,46067.422130172,0
+CNP.US,D,19791121,000000,0.86761,0.874392,0.861613,0.874392,105302.4872338,0
+CNP.US,D,19791123,000000,0.880487,0.899755,0.880487,0.899755,102479.54152526,0
+CNP.US,D,19791126,000000,0.912533,0.92541,0.912533,0.912533,182865.84524941,0
+CNP.US,D,19791127,000000,0.912533,0.919022,0.912533,0.919022,165003.46553906,0
+CNP.US,D,19791128,000000,0.919022,0.931604,0.906242,0.931604,1004120.262611,0
+CNP.US,D,19791129,000000,0.931604,0.931604,0.919022,0.931604,145735.20800195,0
+CNP.US,D,19791130,000000,0.931604,0.938091,0.92541,0.938091,756846.49498667,0
+CNP.US,D,19791203,000000,0.931604,0.931604,0.931604,0.931604,281117.58051713,0
+CNP.US,D,19791204,000000,0.931604,0.931604,0.92541,0.931604,849931.47664945,0
+CNP.US,D,19791205,000000,0.931604,0.931604,0.92541,0.92541,244448.78736036,0
+CNP.US,D,19791206,000000,0.92541,0.931604,0.92541,0.931604,189919.64904869,0
+CNP.US,D,19791207,000000,0.931604,0.938091,0.92541,0.92541,408985.32242006,0
+CNP.US,D,19791210,000000,0.92541,0.931604,0.919022,0.919022,322483.14496627,0
+CNP.US,D,19791211,000000,0.919022,0.919022,0.899755,0.899755,257611.34394515,0
+CNP.US,D,19791212,000000,0.899755,0.912533,0.893267,0.893267,83205.180321763,0
+CNP.US,D,19791213,000000,0.893267,0.899755,0.893267,0.899755,78506.374473927,0
+CNP.US,D,19791214,000000,0.893267,0.893267,0.874392,0.893267,583854.34741187,0
+CNP.US,D,19791217,000000,0.893267,0.899755,0.880487,0.880487,138680.38692494,0
+CNP.US,D,19791218,000000,0.886877,0.899755,0.886877,0.886877,244922.83878386,0
+CNP.US,D,19791219,000000,0.886877,0.886877,0.874392,0.874392,323421.07503591,0
+CNP.US,D,19791220,000000,0.874392,0.893267,0.874392,0.886877,205904.1340643,0
+CNP.US,D,19791221,000000,0.886877,0.893267,0.880487,0.880487,181456.91558947,0
+CNP.US,D,19791224,000000,0.880487,0.893267,0.880487,0.886877,46067.422130172,0
+CNP.US,D,19791226,000000,0.886877,0.899755,0.886877,0.899755,62993.906326351,0
+CNP.US,D,19791227,000000,0.899755,0.899755,0.893267,0.899755,91671.982891917,0
+CNP.US,D,19791228,000000,0.899755,0.899755,0.893267,0.899755,258078.27442451,0
+CNP.US,D,19791231,000000,0.899755,0.899755,0.886877,0.893267,102953.59294875,0
+CNP.US,D,19800102,000000,0.893267,0.899755,0.880487,0.880487,318725.32102127,0
+CNP.US,D,19800103,000000,0.880487,0.893267,0.86761,0.880487,123633.83197898,0
+CNP.US,D,19800104,000000,0.880487,0.893267,0.880487,0.886877,375138.45769409,0
+CNP.US,D,19800107,000000,0.886877,0.899755,0.880487,0.886877,434837.40144388,0
+CNP.US,D,19800108,000000,0.893267,0.912533,0.893267,0.912533,730527.48548348,0
+CNP.US,D,19800109,000000,0.919022,0.950969,0.919022,0.950969,171112.21832457,0
+CNP.US,D,19800110,000000,0.950969,0.950969,0.931604,0.938091,315432.39300018,0
+CNP.US,D,19800111,000000,0.938091,0.969941,0.938091,0.957064,259965.32461888,0
+CNP.US,D,19800114,000000,0.957064,0.957064,0.938091,0.944383,537784.89072624,0
+CNP.US,D,19800115,000000,0.944383,0.944383,0.919022,0.931604,139147.31740429,0
+CNP.US,D,19800116,000000,0.931604,0.931604,0.912533,0.919022,102953.59294875,0
+CNP.US,D,19800117,000000,0.912533,0.912533,0.899755,0.899755,214833.79800288,0
+CNP.US,D,19800118,000000,0.899755,0.919022,0.893267,0.899755,107654.43335205,0
+CNP.US,D,19800121,000000,0.899755,0.912533,0.899755,0.906242,258552.325848,0
+CNP.US,D,19800122,000000,0.906242,0.906242,0.874392,0.886877,224705.46112203,0
+CNP.US,D,19800123,000000,0.893267,0.899755,0.893267,0.899755,125981.70898631,0
+CNP.US,D,19800124,000000,0.899755,0.899755,0.893267,0.893267,163124.55356656,0
+CNP.US,D,19800125,000000,0.893267,0.893267,0.886877,0.886877,155133.83697536,0
+CNP.US,D,19800128,000000,0.893267,0.912533,0.893267,0.899755,190860.63095154,0
+CNP.US,D,19800129,000000,0.899755,0.912533,0.899755,0.899755,112822.20423472,0
+CNP.US,D,19800130,000000,0.899755,0.912533,0.899755,0.912533,238338.00001938,0
+CNP.US,D,19800131,000000,0.912533,0.931604,0.899755,0.919022,192738.52564631,0
+CNP.US,D,19800201,000000,0.919022,0.919022,0.906242,0.912533,150902.97888462,0
+CNP.US,D,19800204,000000,0.912533,0.912533,0.899755,0.899755,214360.76385712,0
+CNP.US,D,19800205,000000,0.899755,0.912533,0.893267,0.899755,92139.930649008,0
+CNP.US,D,19800206,000000,0.899755,0.906242,0.874392,0.886877,345053.48602405,0
+CNP.US,D,19800207,000000,0.886877,0.899755,0.886877,0.886877,310735.62170781,0
+CNP.US,D,19800208,000000,0.899755,0.899755,0.886877,0.893267,115175.1676307,0
+CNP.US,D,19800211,000000,0.893267,0.912533,0.893267,0.912533,250088.57511103,0
+CNP.US,D,19800212,000000,0.912533,0.919022,0.906242,0.906242,315901.358035,0
+CNP.US,D,19800213,000000,0.906242,0.912533,0.886877,0.893267,240218.94654735,0
+CNP.US,D,19800214,000000,0.893267,0.906242,0.886877,0.893267,89787.984530758,0
+CNP.US,D,19800215,000000,0.886877,0.886877,0.855125,0.861613,141967.21127964,0
+CNP.US,D,19800219,000000,0.855125,0.855125,0.823178,0.823178,184276.80946482,0
+CNP.US,D,19800220,000000,0.823178,0.848834,0.817083,0.842248,575863.63082068,0
+CNP.US,D,19800221,000000,0.842248,0.848834,0.829862,0.829862,858864.19242122,0
+CNP.US,D,19800222,000000,0.829862,0.842248,0.823178,0.836055,187565.66837498,0
+CNP.US,D,19800225,000000,0.836055,0.836055,0.823178,0.823178,88377.020315353,0
+CNP.US,D,19800226,000000,0.823178,0.836055,0.823178,0.823178,67224.764417095,0
+CNP.US,D,19800227,000000,0.823178,0.842248,0.810497,0.810497,219063.63881589,0
+CNP.US,D,19800228,000000,0.810497,0.810497,0.772061,0.791328,161712.57207343,0
+CNP.US,D,19800229,000000,0.791328,0.829862,0.791328,0.829862,212951.83419718,0
+CNP.US,D,19800303,000000,0.836055,0.848834,0.836055,0.842248,246792.59525675,0
+CNP.US,D,19800304,000000,0.842248,0.842248,0.829862,0.829862,139621.36882778,0
+CNP.US,D,19800305,000000,0.829862,0.836055,0.823178,0.823178,170176.32281038,0
+CNP.US,D,19800306,000000,0.823178,0.829862,0.817083,0.817083,130216.63618798,0
+CNP.US,D,19800307,000000,0.817083,0.842248,0.804106,0.829862,266542.02516147,0
+CNP.US,D,19800310,000000,0.829862,0.842248,0.823178,0.842248,85558.143717746,0
+CNP.US,D,19800311,000000,0.842248,0.855125,0.836055,0.855125,209661.95800929,0
+CNP.US,D,19800312,000000,0.855125,0.874392,0.855125,0.874392,86969.10793315,0
+CNP.US,D,19800313,000000,0.874392,0.893267,0.874392,0.874392,168293.34172696,0
+CNP.US,D,19800314,000000,0.874392,0.874392,0.861613,0.86761,111412.25729704,0
+CNP.US,D,19800317,000000,0.86761,0.874392,0.86761,0.86761,262784.20121648,0
+CNP.US,D,19800318,000000,0.86761,0.880487,0.855125,0.874392,383595.08748692,0
+CNP.US,D,19800319,000000,0.880487,0.893267,0.880487,0.893267,251031.59156935,0
+CNP.US,D,19800320,000000,0.893267,0.893267,0.874392,0.880487,181926.89790203,0
+CNP.US,D,19800321,000000,0.874392,0.874392,0.848834,0.855125,348810.29269131,0
+CNP.US,D,19800324,000000,0.855125,0.855125,0.817083,0.823178,124568.71021544,0
+CNP.US,D,19800325,000000,0.823178,0.836055,0.817083,0.823178,276418.77466929,0
+CNP.US,D,19800326,000000,0.836055,0.842248,0.836055,0.836055,97777.683844225,0
+CNP.US,D,19800327,000000,0.836055,0.848834,0.823178,0.848834,163124.55356656,0
+CNP.US,D,19800328,000000,0.848834,0.861613,0.836055,0.842248,127865.70734746,0
+CNP.US,D,19800331,000000,0.842248,0.855125,0.836055,0.842248,216712.70997537,0
+CNP.US,D,19800401,000000,0.842248,0.861613,0.842248,0.855125,173463.14716508,0
+CNP.US,D,19800402,000000,0.855125,0.86761,0.855125,0.86761,321546.23217435,0
+CNP.US,D,19800403,000000,0.861613,0.861613,0.855125,0.855125,126922.69088915,0
+CNP.US,D,19800407,000000,0.855125,0.861613,0.836055,0.842248,869201.76874202,0
+CNP.US,D,19800408,000000,0.842248,0.848834,0.842248,0.848834,121755.93728423,0
+CNP.US,D,19800409,000000,0.848834,0.861613,0.842248,0.861613,375604.37089572,0
+CNP.US,D,19800410,000000,0.861613,0.861613,0.855125,0.855125,158890.64364262,0
+CNP.US,D,19800411,000000,0.855125,0.86761,0.855125,0.855125,742279.07785286,0
+CNP.US,D,19800414,000000,0.855125,0.861613,0.855125,0.855125,631337.82014612,0
+CNP.US,D,19800415,000000,0.861613,0.861613,0.861613,0.861613,749328.81254122,0
+CNP.US,D,19800416,000000,0.861613,0.874392,0.861613,0.86761,742279.07785286,0
+CNP.US,D,19800417,000000,0.86761,0.874392,0.861613,0.874392,712188.00251643,0
+CNP.US,D,19800418,000000,0.880487,0.886877,0.880487,0.880487,1136214.7934938,0
+CNP.US,D,19800421,000000,0.886877,0.893267,0.886877,0.886877,751679.74138173,0
+CNP.US,D,19800422,000000,0.886877,0.906242,0.886877,0.906242,513339.70680689,0
+CNP.US,D,19800423,000000,0.906242,0.912533,0.906242,0.906242,415562.02296265,0
+CNP.US,D,19800424,000000,0.906242,0.92541,0.906242,0.919022,415092.04065009,0
+CNP.US,D,19800425,000000,0.919022,0.931604,0.906242,0.92541,1469510.5834821,0
+CNP.US,D,19800428,000000,0.92541,0.938091,0.92541,0.92541,833480.06115449,0
+CNP.US,D,19800429,000000,0.92541,0.92541,0.919022,0.919022,176753.02335298,0
+CNP.US,D,19800430,000000,0.919022,0.92541,0.886877,0.912533,251503.60843738,0
+CNP.US,D,19800501,000000,0.912533,0.912533,0.893267,0.906242,722530.66522588,0
+CNP.US,D,19800502,000000,0.906242,0.912533,0.899755,0.912533,197914.43475083,0
+CNP.US,D,19800505,000000,0.912533,0.92541,0.912533,0.92541,675056.34799123,0
+CNP.US,D,19800506,000000,0.92541,0.92541,0.912533,0.92541,131622.51401472,0
+CNP.US,D,19800507,000000,0.92541,0.938091,0.92541,0.931604,417912.95180318,0
+CNP.US,D,19800508,000000,0.931604,0.931604,0.906242,0.912533,730527.48548348,0
+CNP.US,D,19800509,000000,0.912533,0.912533,0.893267,0.906242,310735.62170781,0
+CNP.US,D,19800512,000000,0.906242,0.906242,0.893267,0.899755,172996.21668572,0
+CNP.US,D,19800513,000000,0.899755,0.906242,0.899755,0.899755,725824.61052471,0
+CNP.US,D,19800514,000000,0.899755,0.899755,0.899755,0.899755,334703.70237048,0
+CNP.US,D,19800515,000000,0.899755,0.906242,0.893267,0.899755,1652846.4110441,0
+CNP.US,D,19800516,000000,0.899755,0.899755,0.893267,0.893267,139621.36882778,0
+CNP.US,D,19800519,000000,0.893267,0.893267,0.886877,0.886877,730058.52044865,0
+CNP.US,D,19800520,000000,0.886877,0.893267,0.886877,0.886877,125981.70898631,0
+CNP.US,D,19800521,000000,0.886877,0.893267,0.886877,0.893267,380773.15905612,0
+CNP.US,D,19800522,000000,0.893267,0.899755,0.886877,0.899755,169231.2717966,0
+CNP.US,D,19800523,000000,0.899755,0.912533,0.899755,0.906242,252434.4175629,0
+CNP.US,D,19800527,000000,0.906242,0.906242,0.893267,0.899755,469153.23120467,0
+CNP.US,D,19800528,000000,0.899755,0.899755,0.886877,0.899755,1218481.0264682,0
+CNP.US,D,19800529,000000,0.899755,0.912533,0.899755,0.899755,810914.80648536,0
+CNP.US,D,19800530,000000,0.899755,0.906242,0.899755,0.906242,912922.33114259,0
+CNP.US,D,19800602,000000,0.899755,0.899755,0.899755,0.899755,164058.41452528,0
+CNP.US,D,19800603,000000,0.899755,0.899755,0.86761,0.874392,356332.04424769,0
+CNP.US,D,19800604,000000,0.874392,0.886877,0.86761,0.86761,595607.97433673,0
+CNP.US,D,19800605,000000,0.86761,0.880487,0.86761,0.874392,611593.47663006,0
+CNP.US,D,19800606,000000,0.880487,0.899755,0.880487,0.893267,654844.05671808,0
+CNP.US,D,19800609,000000,0.893267,0.899755,0.880487,0.893267,316844.37449332,0
+CNP.US,D,19800610,000000,0.893267,0.899755,0.829862,0.886877,566459.91545861,0
+CNP.US,D,19800611,000000,0.886877,0.899755,0.886877,0.899755,818901.45396562,0
+CNP.US,D,19800612,000000,0.899755,0.906242,0.899755,0.899755,1450236.2222785,0
+CNP.US,D,19800613,000000,0.906242,0.92541,0.906242,0.92541,1140922.7548412,0
+CNP.US,D,19800616,000000,0.92541,0.950969,0.92541,0.950969,836766.88550919,0
+CNP.US,D,19800617,000000,0.950969,0.950969,0.938091,0.938091,377485.31742368,0
+CNP.US,D,19800618,000000,0.938091,0.944383,0.906242,0.92541,760142.47484096,0
+CNP.US,D,19800619,000000,0.92541,0.931604,0.919022,0.931604,580094.48891142,0
+CNP.US,D,19800620,000000,0.931604,0.944383,0.931604,0.938091,140561.3334529,0
+CNP.US,D,19800623,000000,0.938091,0.944383,0.938091,0.938091,154662.83738507,0
+CNP.US,D,19800624,000000,0.938091,0.938091,0.938091,0.938091,180515.93368662,0
+CNP.US,D,19800625,000000,0.938091,0.963846,0.938091,0.957064,238338.00001938,0
+CNP.US,D,19800626,000000,0.957064,0.957064,0.938091,0.944383,146200.10392584,0
+CNP.US,D,19800627,000000,0.944383,0.944383,0.931604,0.938091,124108.90068021,0
+CNP.US,D,19800630,000000,0.938091,0.938091,0.919022,0.919022,138680.38692494,0
+CNP.US,D,19800701,000000,0.919022,0.919022,0.912533,0.919022,190389.63136126,0
+CNP.US,D,19800702,000000,0.919022,0.950969,0.912533,0.919022,299920.94213033,0
+CNP.US,D,19800703,000000,0.919022,0.931604,0.919022,0.931604,157479.67942721,0
+CNP.US,D,19800707,000000,0.938091,0.950969,0.938091,0.944383,96839.753774578,0
+CNP.US,D,19800708,000000,0.944383,0.950969,0.938091,0.938091,129274.6370074,0
+CNP.US,D,19800709,000000,0.938091,0.944383,0.92541,0.931604,157953.7308507,0
+CNP.US,D,19800710,000000,0.931604,0.931604,0.919022,0.919022,204017.08386994,0
+CNP.US,D,19800711,000000,0.919022,0.931604,0.919022,0.919022,86499.125620593,0
+CNP.US,D,19800714,000000,0.92541,0.950969,0.92541,0.950969,201201.25910552,0
+CNP.US,D,19800715,000000,0.950969,0.963846,0.938091,0.944383,506760.97170882,0
+CNP.US,D,19800716,000000,0.944383,0.950969,0.938091,0.950969,196966.33190385,0
+CNP.US,D,19800717,000000,0.950969,0.963846,0.944383,0.950969,256675.44843097,0
+CNP.US,D,19800718,000000,0.950969,0.957064,0.944383,0.950969,632742.68069512,0
+CNP.US,D,19800721,000000,0.950969,0.950969,0.938091,0.950969,455988.64006441,0
+CNP.US,D,19800722,000000,0.950969,0.963846,0.950969,0.957064,310264.62211751,0
+CNP.US,D,19800723,000000,0.957064,0.963846,0.950969,0.950969,396288.67903689,0
+CNP.US,D,19800724,000000,0.950969,0.957064,0.938091,0.957064,530733.12148242,0
+CNP.US,D,19800725,000000,0.950969,0.950969,0.938091,0.944383,470094.21310752,0
+CNP.US,D,19800728,000000,0.944383,0.950969,0.938091,0.938091,89319.019495934,0
+CNP.US,D,19800729,000000,0.938091,0.963846,0.931604,0.944383,252909.48626412,0
+CNP.US,D,19800730,000000,0.938091,0.938091,0.92541,0.92541,196026.36727874,0
+CNP.US,D,19800731,000000,0.92541,0.931604,0.912533,0.931604,167825.39396986,0
+CNP.US,D,19800801,000000,0.931604,0.931604,0.906242,0.919022,459282.58536324,0
+CNP.US,D,19800804,000000,0.912533,0.912533,0.886877,0.899755,947709.16049367,0
+CNP.US,D,19800805,000000,0.899755,0.906242,0.886877,0.899755,2354697.8545173,0
+CNP.US,D,19800806,000000,0.899755,0.899755,0.893267,0.899755,193679.50754915,0
+CNP.US,D,19800807,000000,0.899755,0.906242,0.893267,0.899755,360095.97185907,0
+CNP.US,D,19800808,000000,0.899755,0.906242,0.899755,0.906242,136332.50991761,0
+CNP.US,D,19800811,000000,0.92541,0.92541,0.912533,0.919022,339875.54236406,0
+CNP.US,D,19800812,000000,0.919022,0.92541,0.912533,0.912533,355866.13104606,0
+CNP.US,D,19800813,000000,0.912533,0.92541,0.912533,0.912533,106709.38233827,0
+CNP.US,D,19800814,000000,0.912533,0.919022,0.906242,0.912533,72863.534890045,0
+CNP.US,D,19800815,000000,0.912533,0.919022,0.906242,0.919022,211074.95678016,0
+CNP.US,D,19800818,000000,0.919022,0.919022,0.912533,0.912533,157953.7308507,0
+CNP.US,D,19800819,000000,0.912533,0.919022,0.893267,0.899755,387826.96285541,0
+CNP.US,D,19800820,000000,0.893267,0.893267,0.86761,0.886877,273590.74257209,0
+CNP.US,D,19800821,000000,0.886877,0.886877,0.86761,0.880487,1010701.0322646,0
+CNP.US,D,19800822,000000,0.880487,0.893267,0.880487,0.893267,185216.77408993,0
+CNP.US,D,19800825,000000,0.893267,0.893267,0.880487,0.880487,169231.2717966,0
+CNP.US,D,19800826,000000,0.880487,0.886877,0.874392,0.880487,182865.84524941,0
+CNP.US,D,19800827,000000,0.886877,0.899755,0.886877,0.899755,754973.68668056,0
+CNP.US,D,19800828,000000,0.899755,0.899755,0.886877,0.886877,184751.87816603,0
+CNP.US,D,19800829,000000,0.886877,0.899755,0.886877,0.893267,167825.39396986,0
+CNP.US,D,19800902,000000,0.893267,0.899755,0.886877,0.899755,361973.86655385,0
+CNP.US,D,19800903,000000,0.899755,0.92541,0.899755,0.912533,308851.62334665,0
+CNP.US,D,19800904,000000,0.912533,0.944383,0.912533,0.931604,605480.65473362,0
+CNP.US,D,19800905,000000,0.931604,0.931604,0.919022,0.92541,94956.772691151,0
+CNP.US,D,19800908,000000,0.92541,0.92541,0.899755,0.899755,178163.98756838,0
+CNP.US,D,19800909,000000,0.899755,0.92541,0.899755,0.919022,138205.31822372,0
+CNP.US,D,19800910,000000,0.919022,0.92541,0.912533,0.919022,775189.0297869,0
+CNP.US,D,19800911,000000,0.919022,0.919022,0.906242,0.912533,516159.60068221,0
+CNP.US,D,19800912,000000,0.912533,0.912533,0.893267,0.893267,260906.30652172,0
+CNP.US,D,19800915,000000,0.893267,0.893267,0.886877,0.886877,159360.62595518,0
+CNP.US,D,19800916,000000,0.886877,0.899755,0.886877,0.886877,609711.51282436,0
+CNP.US,D,19800917,000000,0.886877,0.906242,0.886877,0.899755,795401.32106005,0
+CNP.US,D,19800918,000000,0.906242,0.92541,0.906242,0.912533,387826.96285541,0
+CNP.US,D,19800919,000000,0.912533,0.912533,0.912533,0.912533,142433.12448126,0
+CNP.US,D,19800922,000000,0.912533,0.912533,0.899755,0.899755,269361.91903681,0
+CNP.US,D,19800923,000000,0.899755,0.899755,0.886877,0.886877,183333.79300651,0
+CNP.US,D,19800924,000000,0.886877,0.886877,0.880487,0.886877,124568.71021544,0
+CNP.US,D,19800925,000000,0.886877,0.893267,0.880487,0.886877,196499.4014245,0
+CNP.US,D,19800926,000000,0.886877,0.886877,0.86761,0.874392,190860.63095154,0
+CNP.US,D,19800929,000000,0.874392,0.874392,0.86761,0.86761,119407.04299917,0
+CNP.US,D,19800930,000000,0.86761,0.880487,0.86761,0.874392,61112.959798391,0
+CNP.US,D,19801001,000000,0.874392,0.880487,0.86761,0.874392,140089.31658487,0
+CNP.US,D,19801002,000000,0.874392,0.874392,0.86761,0.86761,1407927.6413711,0
+CNP.US,D,19801003,000000,0.86761,0.86761,0.86761,0.86761,624755.01593712,0
+CNP.US,D,19801006,000000,0.86761,0.886877,0.855125,0.86761,3142576.4067433,0
+CNP.US,D,19801007,000000,0.874392,0.886877,0.874392,0.880487,821251.36552841,0
+CNP.US,D,19801008,000000,0.880487,0.880487,0.874392,0.874392,830186.11585566,0
+CNP.US,D,19801009,000000,0.874392,0.886877,0.874392,0.886877,730527.48548348,0
+CNP.US,D,19801010,000000,0.886877,0.899755,0.880487,0.886877,613006.47540092,0
+CNP.US,D,19801013,000000,0.886877,0.906242,0.886877,0.886877,144787.10515497,0
+CNP.US,D,19801014,000000,0.886877,0.899755,0.880487,0.886877,779885.80107928,0
+CNP.US,D,19801015,000000,0.886877,0.899755,0.886877,0.893267,257611.34394515,0
+CNP.US,D,19801016,000000,0.893267,0.899755,0.893267,0.893267,534022.99767032,0
+CNP.US,D,19801017,000000,0.893267,0.899755,0.886877,0.886877,378894.24708362,0
+CNP.US,D,19801020,000000,0.886877,0.899755,0.886877,0.899755,108120.34655367,0
+CNP.US,D,19801021,000000,0.899755,0.899755,0.886877,0.893267,322950.07544562,0
+CNP.US,D,19801022,000000,0.893267,0.893267,0.880487,0.886877,425436.73791502,0
+CNP.US,D,19801023,000000,0.886877,0.906242,0.880487,0.886877,176753.02335298,0
+CNP.US,D,19801024,000000,0.886877,0.886877,0.880487,0.886877,241154.84206153,0
+CNP.US,D,19801027,000000,0.886877,0.886877,0.874392,0.880487,213890.78154457,0
+CNP.US,D,19801028,000000,0.880487,0.886877,0.874392,0.880487,490780.55580416,0
+CNP.US,D,19801029,000000,0.880487,0.886877,0.874392,0.880487,207311.02916877,0
+CNP.US,D,19801030,000000,0.880487,0.880487,0.874392,0.880487,534970.08323956,0
+CNP.US,D,19801031,000000,0.880487,0.886877,0.880487,0.886877,251503.60843738,0
+CNP.US,D,19801103,000000,0.886877,0.899755,0.880487,0.880487,164531.44867103,0
+CNP.US,D,19801105,000000,0.880487,0.912533,0.880487,0.886877,345515.33011475,0
+CNP.US,D,19801106,000000,0.886877,0.886877,0.86761,0.874392,307910.64144381,0
+CNP.US,D,19801107,000000,0.874392,0.874392,0.848834,0.855125,689629.86879142,0
+CNP.US,D,19801110,000000,0.855125,0.886877,0.855125,0.86761,330949.94753642,0
+CNP.US,D,19801111,000000,0.86761,0.874392,0.861613,0.86761,754031.68749999,0
+CNP.US,D,19801112,000000,0.874392,0.886877,0.874392,0.880487,612061.42438714,0
+CNP.US,D,19801113,000000,0.880487,0.893267,0.880487,0.893267,448001.99258414,0
+CNP.US,D,19801114,000000,0.893267,0.906242,0.886877,0.899755,942067.33818753,0
+CNP.US,D,19801117,000000,0.899755,0.912533,0.893267,0.899755,152775.78719072,0
+CNP.US,D,19801118,000000,0.906242,0.912533,0.906242,0.906242,336587.70073164,0
+CNP.US,D,19801119,000000,0.906242,0.906242,0.906242,0.906242,301331.90634574,0
+CNP.US,D,19801120,000000,0.906242,0.906242,0.899755,0.906242,298980.97750522,0
+CNP.US,D,19801121,000000,0.906242,0.906242,0.893267,0.899755,222825.53187181,0
+CNP.US,D,19801124,000000,0.899755,0.899755,0.886877,0.886877,290517.22676827,0
+CNP.US,D,19801125,000000,0.886877,0.899755,0.880487,0.893267,580562.43666852,0
+CNP.US,D,19801126,000000,0.893267,0.893267,0.880487,0.880487,312610.46456938,0
+CNP.US,D,19801128,000000,0.880487,0.893267,0.880487,0.880487,103418.48887264,0
+CNP.US,D,19801201,000000,0.880487,0.893267,0.86761,0.880487,218126.72602397,0
+CNP.US,D,19801202,000000,0.880487,0.880487,0.874392,0.880487,195088.43720909,0
+CNP.US,D,19801203,000000,0.880487,0.880487,0.874392,0.880487,116111.06314488,0
+CNP.US,D,19801204,000000,0.880487,0.880487,0.874392,0.880487,152775.78719072,0
+CNP.US,D,19801205,000000,0.880487,0.880487,0.86761,0.86761,399106.53835676,0
+CNP.US,D,19801208,000000,0.86761,0.874392,0.86761,0.874392,167354.39437957,0
+CNP.US,D,19801209,000000,0.874392,0.880487,0.86761,0.880487,189919.64904869,0
+CNP.US,D,19801210,000000,0.880487,0.880487,0.86761,0.86761,167825.39396986,0
+CNP.US,D,19801211,000000,0.86761,0.874392,0.861613,0.86761,174405.14634566,0
+CNP.US,D,19801212,000000,0.86761,0.880487,0.86761,0.880487,298508.9606372,0
+CNP.US,D,19801215,000000,0.880487,0.893267,0.874392,0.880487,1141854.5812445,0
+CNP.US,D,19801216,000000,0.880487,0.893267,0.880487,0.893267,820784.43504906,0
+CNP.US,D,19801217,000000,0.893267,0.893267,0.880487,0.886877,230813.19662981,0
+CNP.US,D,19801218,000000,0.886877,0.919022,0.886877,0.919022,755441.63443766,0
+CNP.US,D,19801219,000000,0.919022,0.957064,0.919022,0.950969,697618.55082716,0
+CNP.US,D,19801222,000000,0.950969,0.976429,0.950969,0.976429,452700.79843198,0
+CNP.US,D,19801223,000000,0.983016,0.9956,0.983016,0.989212,980617.07787225,0
+CNP.US,D,19801224,000000,0.983016,0.983016,0.969941,0.983016,275006.79317615,0
+CNP.US,D,19801226,000000,0.983016,0.983016,0.969941,0.969941,59699.961027521,0
+CNP.US,D,19801229,000000,0.969941,0.976429,0.957064,0.957064,146664.99984974,0
+CNP.US,D,19801230,000000,0.957064,0.957064,0.950969,0.957064,109528.25893589,0
+CNP.US,D,19801231,000000,0.957064,0.963846,0.950969,0.963846,109063.36301199,0
+CNP.US,D,19810102,000000,0.957064,0.957064,0.944383,0.950969,289111.34894152,0
+CNP.US,D,19810105,000000,0.950969,0.969941,0.944383,0.969941,207311.02916877,0
+CNP.US,D,19810106,000000,0.969941,0.969941,0.957064,0.969941,653428.00611402,0
+CNP.US,D,19810107,000000,0.969941,0.969941,0.957064,0.969941,285819.43819815,0
+CNP.US,D,19810108,000000,0.969941,0.9956,0.957064,0.983016,420735.89751171,0
+CNP.US,D,19810109,000000,0.983016,0.989212,0.957064,0.969941,317314.35680587,0
+CNP.US,D,19810112,000000,0.969941,0.989212,0.969941,0.969941,266542.02516147,0
+CNP.US,D,19810113,000000,0.969941,0.969941,0.950969,0.963846,275475.75821098,0
+CNP.US,D,19810114,000000,0.963846,0.969941,0.957064,0.969941,115175.1676307,0
+CNP.US,D,19810115,000000,0.969941,0.969941,0.957064,0.957064,241627.87620729,0
+CNP.US,D,19810116,000000,0.957064,0.969941,0.957064,0.969941,675056.34799123,0
+CNP.US,D,19810119,000000,0.969941,0.969941,0.957064,0.963846,128334.67238228,0
+CNP.US,D,19810120,000000,0.963846,0.976429,0.963846,0.976429,343168.47038517,0
+CNP.US,D,19810121,000000,0.976429,0.976429,0.969941,0.969941,124108.90068021,0
+CNP.US,D,19810122,000000,0.969941,0.969941,0.950969,0.957064,608302.58316442,0
+CNP.US,D,19810123,000000,0.957064,0.957064,0.944383,0.957064,160769.55561512,0
+CNP.US,D,19810126,000000,0.957064,0.957064,0.944383,0.950969,228469.38873343,0
+CNP.US,D,19810127,000000,0.950969,0.957064,0.944383,0.950969,139147.31740429,0
+CNP.US,D,19810128,000000,0.950969,0.950969,0.931604,0.944383,121755.93728423,0
+CNP.US,D,19810129,000000,0.944383,0.944383,0.938091,0.944383,60643.994763566,0
+CNP.US,D,19810130,000000,0.944383,0.957064,0.938091,0.957064,268892.95400199,0
+CNP.US,D,19810202,000000,0.957064,0.957064,0.944383,0.957064,165475.48240707,0
+CNP.US,D,19810203,000000,0.957064,0.957064,0.950969,0.950969,106240.41730344,0
+CNP.US,D,19810204,000000,0.950969,0.957064,0.944383,0.944383,265132.07822379,0
+CNP.US,D,19810205,000000,0.944383,0.950969,0.931604,0.944383,328129.03638334,0
+CNP.US,D,19810206,000000,0.944383,0.957064,0.938091,0.944383,133505.49509815,0
+CNP.US,D,19810209,000000,0.957064,0.957064,0.938091,0.944383,288640.34935124,0
+CNP.US,D,19810210,000000,0.931604,0.931604,0.893267,0.906242,271722.00337692,0
+CNP.US,D,19810211,000000,0.906242,0.92541,0.906242,0.919022,414624.092893,0
+CNP.US,D,19810212,000000,0.919022,0.92541,0.906242,0.912533,117051.02776999,0
+CNP.US,D,19810213,000000,0.912533,0.912533,0.906242,0.906242,116111.06314488,0
+CNP.US,D,19810217,000000,0.906242,0.906242,0.893267,0.899755,285819.43819815,0
+CNP.US,D,19810218,000000,0.899755,0.899755,0.886877,0.886877,149018.98052346,0
+CNP.US,D,19810219,000000,0.886877,0.893267,0.880487,0.886877,720654.80508659,0
+CNP.US,D,19810220,000000,0.886877,0.893267,0.874392,0.886877,311200.5176317,0
+CNP.US,D,19810223,000000,0.886877,0.893267,0.874392,0.886877,274532.74175266,0
+CNP.US,D,19810224,000000,0.886877,0.899755,0.886877,0.886877,94020.877176969,0
+CNP.US,D,19810225,000000,0.886877,0.893267,0.880487,0.886877,149956.9105931,0
+CNP.US,D,19810226,000000,0.886877,0.886877,0.86761,0.874392,106709.38233827,0
+CNP.US,D,19810227,000000,0.874392,0.886877,0.874392,0.886877,112822.20423472,0
+CNP.US,D,19810302,000000,0.886877,0.899755,0.880487,0.886877,172052.18294968,0
+CNP.US,D,19810303,000000,0.886877,0.899755,0.886877,0.899755,73332.499924869,0
+CNP.US,D,19810304,000000,0.886877,0.886877,0.86761,0.874392,283934.42255926,0
+CNP.US,D,19810305,000000,0.874392,0.880487,0.86761,0.874392,717362.89434322,0
+CNP.US,D,19810306,000000,0.874392,0.880487,0.874392,0.874392,1051128.666644,0
+CNP.US,D,19810309,000000,0.874392,0.880487,0.874392,0.880487,416974.00445579,0
+CNP.US,D,19810310,000000,0.880487,0.886877,0.874392,0.874392,676467.31220664,0
+CNP.US,D,19810311,000000,0.880487,0.886877,0.880487,0.880487,813263.70077041,0
+CNP.US,D,19810312,000000,0.880487,0.899755,0.880487,0.899755,1153612.2772802,0
+CNP.US,D,19810313,000000,0.906242,0.919022,0.906242,0.912533,1475623.4053784,0
+CNP.US,D,19810316,000000,0.912533,0.919022,0.906242,0.919022,317314.35680587,0
+CNP.US,D,19810317,000000,0.919022,0.919022,0.912533,0.912533,367614.67158225,0
+CNP.US,D,19810318,000000,0.912533,0.919022,0.906242,0.919022,1333654.1595434,0
+CNP.US,D,19810319,000000,0.92541,0.931604,0.92541,0.931604,1154547.1555167,0
+CNP.US,D,19810320,000000,0.931604,0.957064,0.931604,0.944383,727234.55746238,0
+CNP.US,D,19810323,000000,0.944383,0.944383,0.938091,0.944383,1413572.5155104,0
+CNP.US,D,19810324,000000,0.938091,0.938091,0.92541,0.931604,309320.58838147,0
+CNP.US,D,19810325,000000,0.931604,0.931604,0.919022,0.92541,197914.43475083,0
+CNP.US,D,19810326,000000,0.92541,0.92541,0.919022,0.92541,202612.22332093,0
+CNP.US,D,19810327,000000,0.92541,0.931604,0.919022,0.919022,141500.28080028,0
+CNP.US,D,19810330,000000,0.919022,0.931604,0.912533,0.919022,613006.47540092,0
+CNP.US,D,19810331,000000,0.919022,0.919022,0.906242,0.906242,443296.06579218,0
+CNP.US,D,19810401,000000,0.906242,0.92541,0.906242,0.919022,242567.8408324,0
+CNP.US,D,19810402,000000,0.919022,0.931604,0.919022,0.92541,198376.27884153,0
+CNP.US,D,19810403,000000,0.92541,0.92541,0.919022,0.919022,255728.36286173,0
+CNP.US,D,19810406,000000,0.919022,0.919022,0.906242,0.906242,385948.0508829,0
+CNP.US,D,19810407,000000,0.906242,0.912533,0.906242,0.912533,157479.67942721,0
+CNP.US,D,19810408,000000,0.912533,0.912533,0.906242,0.906242,284406.43942729,0
+CNP.US,D,19810409,000000,0.906242,0.912533,0.906242,0.906242,259019.25632736,0
+CNP.US,D,19810410,000000,0.906242,0.906242,0.899755,0.906242,752621.74056231,0
+CNP.US,D,19810413,000000,0.906242,0.906242,0.886877,0.893267,506760.97170882,0
+CNP.US,D,19810414,000000,0.893267,0.919022,0.893267,0.919022,280643.52909364,0
+CNP.US,D,19810415,000000,0.919022,0.919022,0.906242,0.919022,203075.08468936,0
+CNP.US,D,19810416,000000,0.919022,0.938091,0.919022,0.938091,1198266.7006395,0
+CNP.US,D,19810420,000000,0.938091,0.963846,0.931604,0.957064,245860.7688535,0
+CNP.US,D,19810421,000000,0.957064,0.963846,0.944383,0.950969,221418.63676734,0
+CNP.US,D,19810422,000000,0.944383,0.944383,0.931604,0.938091,768137.26054308,0
+CNP.US,D,19810423,000000,0.938091,0.950969,0.938091,0.950969,316844.37449332,0
+CNP.US,D,19810424,000000,0.950969,0.957064,0.950969,0.957064,811851.71927728,0
+CNP.US,D,19810427,000000,0.957064,0.969941,0.950969,0.963846,525091.29917628,0
+CNP.US,D,19810428,000000,0.963846,0.969941,0.957064,0.957064,642620.44748068,0
+CNP.US,D,19810429,000000,0.950969,0.950969,0.944383,0.944383,491716.45131832,0
+CNP.US,D,19810430,000000,0.944383,0.957064,0.944383,0.957064,403341.46555844,0
+CNP.US,D,19810501,000000,0.957064,0.957064,0.944383,0.957064,193211.55979206,0
+CNP.US,D,19810504,000000,0.950969,0.950969,0.931604,0.944383,807153.93070718,0
+CNP.US,D,19810505,000000,0.944383,0.944383,0.931604,0.931604,398167.59100939,0
+CNP.US,D,19810506,000000,0.931604,0.957064,0.931604,0.950969,738987.16710949,0
+CNP.US,D,19810507,000000,0.950969,0.957064,0.950969,0.957064,1796228.65565,0
+CNP.US,D,19810508,000000,0.957064,0.957064,0.950969,0.957064,546246.60690773,0
+CNP.US,D,19810511,000000,0.957064,0.957064,0.950969,0.957064,195561.47135485,0
+CNP.US,D,19810512,000000,0.957064,0.969941,0.950969,0.969941,245860.7688535,0
+CNP.US,D,19810513,000000,0.969941,0.983016,0.969941,0.969941,379838.28081966,0
+CNP.US,D,19810514,000000,0.969941,0.983016,0.969941,0.976429,227056.38996256,0
+CNP.US,D,19810515,000000,0.976429,0.989212,0.976429,0.976429,229409.35335854,0
+CNP.US,D,19810518,000000,0.983016,0.9956,0.983016,0.989212,474324.05392053,0
+CNP.US,D,19810519,000000,0.989212,0.989212,0.969941,0.969941,311673.55177745,0
+CNP.US,D,19810520,000000,0.969941,0.976429,0.969941,0.969941,307440.65913125,0
+CNP.US,D,19810521,000000,0.969941,0.976429,0.957064,0.963846,449411.9395218,0
+CNP.US,D,19810522,000000,0.963846,0.969941,0.957064,0.963846,168293.34172696,0
+CNP.US,D,19810526,000000,0.963846,0.983016,0.963846,0.963846,359147.8690121,0
+CNP.US,D,19810527,000000,0.969941,0.976429,0.969941,0.969941,282058.56241998,0
+CNP.US,D,19810528,000000,0.969941,0.976429,0.969941,0.969941,425902.65111664,0
+CNP.US,D,19810529,000000,0.976429,0.983016,0.976429,0.983016,262316.25345939,0
+CNP.US,D,19810601,000000,0.983016,0.989212,0.976429,0.983016,673645.38377583,0
+CNP.US,D,19810602,000000,0.983016,0.983016,0.969941,0.976429,121755.93728423,0
+CNP.US,D,19810603,000000,0.976429,0.976429,0.969941,0.969941,410860.16528162,0
+CNP.US,D,19810604,000000,0.969941,0.983016,0.969941,0.983016,532615.08528812,0
+CNP.US,D,19810605,000000,0.983016,0.983016,0.976429,0.976429,406159.32487832,0
+CNP.US,D,19810608,000000,0.983016,0.9956,0.983016,0.989212,389239.96162627,0
+CNP.US,D,19810609,000000,0.989212,1.00169,0.989212,0.9956,284406.43942729,0
+CNP.US,D,19810610,000000,0.9956,1.01467,0.989212,1.01467,864499.91106097,0
+CNP.US,D,19810611,000000,1.01467,1.01467,1.00867,1.01467,1194506.8421391,0
+CNP.US,D,19810612,000000,1.01467,1.01467,0.9956,1.00169,571159.73858418,0
+CNP.US,D,19810615,000000,1.05909,1.05909,1.00867,1.0531,1200936.0374103,0
+CNP.US,D,19810616,000000,1.0531,1.06578,1.04661,1.0531,1017911.4968347,0
+CNP.US,D,19810617,000000,1.0531,1.05909,1.04032,1.0531,257921.61365366,0
+CNP.US,D,19810618,000000,1.0531,1.05909,1.03344,1.03344,482628.09205343,0
+CNP.US,D,19810619,000000,1.03344,1.04032,1.02735,1.03344,692606.42343762,0
+CNP.US,D,19810622,000000,1.03344,1.04032,1.02735,1.03344,131310.20975074,0
+CNP.US,D,19810623,000000,1.03344,1.0531,1.00867,1.0531,1062724.6155203,0
+CNP.US,D,19810624,000000,1.0531,1.07237,1.0531,1.05909,474167.39314967,0
+CNP.US,D,19810625,000000,1.05909,1.05909,1.04661,1.04661,508010.1887647,0
+CNP.US,D,19810626,000000,1.04661,1.0531,1.03344,1.03344,270145.22289107,0
+CNP.US,D,19810629,000000,1.03344,1.04661,1.03344,1.04032,100912.93381674,0
+CNP.US,D,19810630,000000,1.04032,1.04032,1.01467,1.01467,173622.85976913,0
+CNP.US,D,19810701,000000,1.01467,1.02096,1.00169,1.02096,440636.90179862,0
+CNP.US,D,19810702,000000,1.02096,1.02096,1.01467,1.02096,92449.183079782,0
+CNP.US,D,19810706,000000,1.02096,1.02735,0.963846,1.01467,344737.11264916,0
+CNP.US,D,19810707,000000,1.01467,1.02096,1.00867,1.00867,377639.94363907,0
+CNP.US,D,19810708,000000,1.02096,1.04032,1.02096,1.02735,540607.83643478,0
+CNP.US,D,19810709,000000,1.02735,1.03344,1.02096,1.02096,356643.33123393,0
+CNP.US,D,19810710,000000,1.02096,1.04032,1.02096,1.02735,953038.67853584,0
+CNP.US,D,19810713,000000,1.02735,1.02735,1.02096,1.02735,153874.44714214,0
+CNP.US,D,19810714,000000,1.02735,1.02735,1.01467,1.02735,134447.49427873,0
+CNP.US,D,19810715,000000,1.02735,1.03344,1.02096,1.02735,149174.62401657,0
+CNP.US,D,19810716,000000,1.02735,1.04032,1.00867,1.02735,207467.68993962,0
+CNP.US,D,19810717,000000,1.03344,1.0531,1.03344,1.04032,592946.7757877,0
+CNP.US,D,19810720,000000,1.04032,1.04661,1.03344,1.03344,114388.81194323,0
+CNP.US,D,19810721,000000,1.03344,1.04661,1.03344,1.03344,187410.02488186,0
+CNP.US,D,19810722,000000,1.03344,1.04661,1.01467,1.02096,340974.2023155,0
+CNP.US,D,19810723,000000,1.02096,1.02096,1.01467,1.02096,261057.8809039,0
+CNP.US,D,19810724,000000,1.02096,1.03344,1.02096,1.03344,78035.374883636,0
+CNP.US,D,19810727,000000,1.03344,1.06578,1.03344,1.05909,613627.01481794,0
+CNP.US,D,19810728,000000,1.05909,1.07866,1.0531,1.07237,196809.671133,0
+CNP.US,D,19810729,000000,1.07237,1.09134,1.06578,1.08525,1141075.3465011,0
+CNP.US,D,19810730,000000,1.08525,1.10403,1.08525,1.09134,1096262.2278155,0
+CNP.US,D,19810731,000000,1.09134,1.12948,1.08525,1.12948,2465797.8075505,0
+CNP.US,D,19810803,000000,1.12948,1.12948,1.10403,1.1168,702948.06886934,0
+CNP.US,D,19810804,000000,1.10403,1.10403,1.09134,1.10403,692606.42343762,0
+CNP.US,D,19810805,000000,1.10403,1.1231,1.10403,1.1231,267639.66783517,0
+CNP.US,D,19810806,000000,1.12948,1.15514,1.12948,1.14236,530579.51254476,0
+CNP.US,D,19810807,000000,1.14236,1.14876,1.13568,1.14236,168293.34172696,0
+CNP.US,D,19810810,000000,1.14236,1.14236,1.09754,1.1168,407724.91530911,0
+CNP.US,D,19810811,000000,1.1168,1.16144,1.11022,1.14876,604230.4204,0
+CNP.US,D,19810812,000000,1.14876,1.17412,1.14236,1.14236,706391.55399489,0
+CNP.US,D,19810813,000000,1.14236,1.14236,1.12948,1.14236,276418.77466929,0
+CNP.US,D,19810814,000000,1.14236,1.14236,1.1168,1.1168,317152.60964636,0
+CNP.US,D,19810817,000000,1.1168,1.12948,1.09134,1.09754,142595.8889185,0
+CNP.US,D,19810818,000000,1.09754,1.10403,1.08525,1.09754,1053322.9347138,0
+CNP.US,D,19810819,000000,1.09754,1.11022,1.08525,1.08525,114073.45584606,0
+CNP.US,D,19810820,000000,1.08525,1.09134,1.06578,1.07866,304933.06951988,0
+CNP.US,D,19810821,000000,1.07866,1.07866,1.04661,1.0531,956168.8421197,0
+CNP.US,D,19810824,000000,1.0531,1.0531,1.03344,1.04032,236614.73154001,0
+CNP.US,D,19810825,000000,1.04032,1.04661,1.02096,1.02096,229090.94542817,0
+CNP.US,D,19810826,000000,1.02096,1.04661,1.02096,1.03344,408041.28868401,0
+CNP.US,D,19810827,000000,1.03344,1.06578,1.03344,1.05909,518356.92058509,0
+CNP.US,D,19810828,000000,1.06578,1.09134,1.06578,1.09134,201515.59792497,0
+CNP.US,D,19810831,000000,1.09134,1.1168,1.08525,1.09134,191797.54374347,0
+CNP.US,D,19810901,000000,1.09134,1.09134,1.07866,1.07866,632432.41098661,0
+CNP.US,D,19810902,000000,1.07866,1.08525,1.06578,1.07237,199633.63411928,0
+CNP.US,D,19810903,000000,1.07237,1.07866,1.05909,1.05909,228158.10174719,0
+CNP.US,D,19810904,000000,1.05909,1.05909,1.03344,1.04661,224391.1223026,0
+CNP.US,D,19810908,000000,1.04032,1.04032,1.00867,1.02096,341917.21877381,0
+CNP.US,D,19810909,000000,1.02096,1.04661,1.02096,1.03344,190233.98786813,0
+CNP.US,D,19810910,000000,1.03344,1.0531,1.03344,1.04032,78350.730980807,0
+CNP.US,D,19810911,000000,1.04032,1.0531,1.03344,1.04661,83049.536828643,0
+CNP.US,D,19810914,000000,1.03344,1.03344,1.02096,1.03344,141967.21127964,0
+CNP.US,D,19810915,000000,1.03344,1.04661,1.02735,1.02735,139147.31740429,0
+CNP.US,D,19810916,000000,1.02735,1.04661,1.02096,1.04661,96525.414955139,0
+CNP.US,D,19810917,000000,1.04661,1.0531,1.02735,1.02735,155755.3936701,0
+CNP.US,D,19810918,000000,1.02735,1.04661,1.02096,1.04661,139461.65622372,0
+CNP.US,D,19810921,000000,1.04661,1.08525,1.03344,1.07866,771893.04993262,0
+CNP.US,D,19810922,000000,1.07866,1.09134,1.07237,1.08525,160456.2340734,0
+CNP.US,D,19810923,000000,1.08525,1.08525,1.05909,1.06578,129115.94168108,0
+CNP.US,D,19810924,000000,1.06578,1.08525,1.06578,1.07866,367614.67158225,0
+CNP.US,D,19810925,000000,1.07866,1.07866,1.03344,1.04032,129434.34961145,0
+CNP.US,D,19810928,000000,1.02096,1.02096,0.983016,1.00867,140716.97694601,0
+CNP.US,D,19810929,000000,1.00867,1.02735,1.00867,1.02735,166097.03910182,0
+CNP.US,D,19810930,000000,1.02096,1.02096,0.9956,1.00169,190233.98786813,0
+CNP.US,D,19811001,000000,1.00169,1.02096,0.983016,1.00169,52021.548700292,0
+CNP.US,D,19811002,000000,1.00169,1.03344,1.00169,1.02735,280177.61589201,0
+CNP.US,D,19811005,000000,1.02735,1.04032,1.02735,1.02735,109692.04065086,0
+CNP.US,D,19811006,000000,1.02735,1.03344,1.00867,1.02735,109063.36301199,0
+CNP.US,D,19811007,000000,1.02735,1.03344,1.00867,1.00867,644344.73323779,0
+CNP.US,D,19811008,000000,1.00867,1.02735,1.00867,1.00867,73961.177563744,0
+CNP.US,D,19811009,000000,1.00867,1.02735,1.00867,1.00867,186469.04297902,0
+CNP.US,D,19811012,000000,1.00867,1.02735,1.00867,1.00867,220312.85587178,0
+CNP.US,D,19811013,000000,1.00867,1.02096,1.00867,1.00867,188665.34560415,0
+CNP.US,D,19811014,000000,1.00867,1.03344,1.00867,1.02096,61737.568326333,0
+CNP.US,D,19811015,000000,1.02096,1.02735,1.02096,1.02735,50773.348922138,0
+CNP.US,D,19811016,000000,1.02735,1.03344,1.02096,1.03344,69260.337160442,0
+CNP.US,D,19811019,000000,1.03344,1.03344,1.02096,1.02735,95902.840982662,0
+CNP.US,D,19811020,000000,1.02735,1.03344,1.02096,1.03344,127232.96059765,0
+CNP.US,D,19811021,000000,1.03344,1.03344,1.02735,1.02735,84302.822995462,0
+CNP.US,D,19811022,000000,1.02735,1.03344,1.02096,1.02735,94956.772691151,0
+CNP.US,D,19811023,000000,1.02735,1.04032,1.02735,1.03344,827992.86506373,0
+CNP.US,D,19811026,000000,1.03344,1.04032,1.03344,1.03344,689468.12163191,0
+CNP.US,D,19811027,000000,1.03344,1.04032,1.03344,1.03344,474167.39314967,0
+CNP.US,D,19811028,000000,1.04032,1.05909,1.04032,1.0531,271088.23934938,0
+CNP.US,D,19811029,000000,1.0531,1.0531,1.04661,1.0531,518356.92058509,0
+CNP.US,D,19811030,000000,1.0531,1.08525,1.04661,1.08525,595133.92291324,0
+CNP.US,D,19811102,000000,1.08525,1.09754,1.07237,1.07237,170176.32281038,0
+CNP.US,D,19811103,000000,1.07237,1.07866,1.05909,1.06578,99658.630372186,0
+CNP.US,D,19811104,000000,1.06578,1.07237,1.05909,1.07237,151680.17907247,0
+CNP.US,D,19811105,000000,1.07237,1.08525,1.06578,1.07866,350998.45709458,0
+CNP.US,D,19811106,000000,1.07237,1.07237,1.05909,1.07237,301484.49800567,0
+CNP.US,D,19811109,000000,1.09754,1.09754,1.05909,1.09134,940503.78231221,0
+CNP.US,D,19811110,000000,1.09134,1.10403,1.08525,1.09754,813263.70077041,0
+CNP.US,D,19811111,000000,1.09754,1.09754,1.06578,1.07866,1249194.675777,0
+CNP.US,D,19811112,000000,1.07866,1.09754,1.07866,1.09134,1679489.932144,0
+CNP.US,D,19811113,000000,1.09134,1.10403,1.08525,1.09134,751521.04605542,0
+CNP.US,D,19811116,000000,1.09134,1.09754,1.07866,1.08525,415562.02296265,0
+CNP.US,D,19811117,000000,1.08525,1.08525,1.07866,1.08525,271088.23934938,0
+CNP.US,D,19811118,000000,1.08525,1.10403,1.07866,1.09754,992839.66983193,0
+CNP.US,D,19811119,000000,1.09754,1.10403,1.08525,1.10403,191173.95249325,0
+CNP.US,D,19811120,000000,1.10403,1.10403,1.08525,1.09134,781612.12139185,0
+CNP.US,D,19811123,000000,1.09134,1.09134,1.07237,1.07237,263878.79205698,0
+CNP.US,D,19811124,000000,1.07237,1.07866,1.06578,1.07866,639014.19791787,0
+CNP.US,D,19811125,000000,1.07866,1.07866,1.05909,1.06578,146358.79925217,0
+CNP.US,D,19811127,000000,1.06578,1.07866,1.06578,1.07237,529952.86946135,0
+CNP.US,D,19811130,000000,1.07237,1.07237,1.0531,1.07237,184594.20011746,0
+CNP.US,D,19811201,000000,1.06578,1.06578,1.04661,1.06578,886284.91370904,0
+CNP.US,D,19811202,000000,1.05909,1.05909,1.04032,1.04661,344109.45228801,0
+CNP.US,D,19811203,000000,1.04661,1.0531,1.02735,1.04032,577278.664147,0
+CNP.US,D,19811204,000000,1.04032,1.0531,1.04032,1.04661,1010076.4237366,0
+CNP.US,D,19811207,000000,1.04661,1.0531,1.04032,1.04661,500179.18477755,0
+CNP.US,D,19811208,000000,1.04661,1.04661,1.02735,1.04032,104674.82687266,0
+CNP.US,D,19811209,000000,1.04032,1.04661,1.04032,1.04661,1014461.9080428,0
+CNP.US,D,19811210,000000,1.04661,1.04661,1.02735,1.04032,526507.34978033,0
+CNP.US,D,19811211,000000,1.04032,1.04032,1.01467,1.02096,487645.30583164,0
+CNP.US,D,19811214,000000,1.01467,1.01467,1.00169,1.00867,396449.40891867,0
+CNP.US,D,19811215,000000,1.00169,1.00169,0.989212,1.00169,219380.01219079,0
+CNP.US,D,19811216,000000,1.00169,1.00867,0.989212,0.9956,770324.40766862,0
+CNP.US,D,19811217,000000,0.9956,0.9956,0.976429,0.983016,387355.96326511,0
+CNP.US,D,19811218,000000,0.983016,0.9956,0.976429,0.983016,1941487.777673,0
+CNP.US,D,19811221,000000,0.983016,1.00169,0.983016,1.00169,572885.04161901,0
+CNP.US,D,19811222,000000,1.00169,1.01467,1.00169,1.01467,354760.35015051,0
+CNP.US,D,19811223,000000,1.01467,1.01467,1.00169,1.01467,444707.03000759,0
+CNP.US,D,19811224,000000,1.01467,1.01467,1.00169,1.01467,42310.615462916,0
+CNP.US,D,19811228,000000,1.01467,1.01467,1.00169,1.01467,57669.474672838,0
+CNP.US,D,19811229,000000,1.01467,1.01467,0.9956,1.00867,85870.447981717,0
+CNP.US,D,19811230,000000,1.00867,1.00867,0.9956,1.00169,161084.91171228,0
+CNP.US,D,19811231,000000,1.00169,1.00867,0.9956,1.00867,519922.51101588,0
+CNP.US,D,19820104,000000,1.00867,1.04032,1.00867,1.04032,482315.78778946,0
+CNP.US,D,19820105,000000,1.04032,1.04032,1.01467,1.02096,296470.33606065,0
+CNP.US,D,19820106,000000,1.02096,1.02735,1.00867,1.02735,194931.77643825,0
+CNP.US,D,19820107,000000,1.02735,1.02735,1.01467,1.02096,120342.93851335,0
+CNP.US,D,19820108,000000,1.02096,1.02735,1.01467,1.02735,227525.35499738,0
+CNP.US,D,19820111,000000,1.02735,1.02735,1.00169,1.00867,565364.30734037,0
+CNP.US,D,19820112,000000,1.00867,1.00867,0.989212,0.989212,241310.48555465,0
+CNP.US,D,19820113,000000,0.989212,0.9956,0.989212,0.989212,108120.34655367,0
+CNP.US,D,19820114,000000,0.989212,0.9956,0.983016,0.989212,141967.21127964,0
+CNP.US,D,19820115,000000,0.989212,1.00169,0.989212,1.00169,199322.34713303,0
+CNP.US,D,19820118,000000,1.00169,1.00867,0.989212,0.9956,182080.5068397,0
+CNP.US,D,19820119,000000,0.9956,1.00867,0.989212,1.00169,249778.30540253,0
+CNP.US,D,19820120,000000,1.00169,1.00867,1.00169,1.00867,136956.10116783,0
+CNP.US,D,19820121,000000,1.00867,1.02096,1.00169,1.01467,442514.79649338,0
+CNP.US,D,19820122,000000,1.01467,1.02096,1.00867,1.01467,175504.82357482,0
+CNP.US,D,19820125,000000,1.01467,1.01467,1.00867,1.00867,81169.607578416,0
+CNP.US,D,19820126,000000,1.00867,1.02735,1.00867,1.01467,261372.21972334,0
+CNP.US,D,19820127,000000,1.01467,1.04032,1.00867,1.02735,759672.4925284,0
+CNP.US,D,19820128,000000,1.02735,1.0531,1.02735,1.0531,372937.0686803,0
+CNP.US,D,19820129,000000,1.0531,1.05909,1.04032,1.04661,237552.66160966,0
+CNP.US,D,19820201,000000,1.04032,1.04032,1.02096,1.02096,445020.35154928,0
+CNP.US,D,19820202,000000,1.02096,1.04032,1.02096,1.02735,293962.74644928,0
+CNP.US,D,19820203,000000,1.02735,1.05909,1.02096,1.0531,439691.85078484,0
+CNP.US,D,19820204,000000,1.0531,1.0531,1.02735,1.04661,397700.66053002,0
+CNP.US,D,19820205,000000,1.04661,1.05909,1.04661,1.0531,267639.66783517,0
+CNP.US,D,19820208,000000,1.0531,1.0531,1.04032,1.0531,389239.96162627,0
+CNP.US,D,19820209,000000,1.0531,1.06578,1.04661,1.0531,689784.49500682,0
+CNP.US,D,19820210,000000,1.0531,1.06578,1.04661,1.05909,117834.33162425,0
+CNP.US,D,19820211,000000,1.05909,1.06578,1.0531,1.06578,524938.70751634,0
+CNP.US,D,19820212,000000,1.06578,1.07237,1.05909,1.06578,294279.11982418,0
+CNP.US,D,19820216,000000,1.06578,1.06578,1.05909,1.06578,115641.08083232,0
+CNP.US,D,19820217,000000,1.06578,1.06578,1.0531,1.05909,264507.46969586,0
+CNP.US,D,19820218,000000,1.05909,1.05909,1.04661,1.04661,102170.28909449,0
+CNP.US,D,19820219,000000,1.04661,1.05909,1.04661,1.0531,155443.08940613,0
+CNP.US,D,19820222,000000,1.0531,1.06578,1.0531,1.0531,383904.33991769,0
+CNP.US,D,19820223,000000,1.0531,1.06578,1.04661,1.06578,507389.64934769,0
+CNP.US,D,19820224,000000,1.06578,1.07237,1.05909,1.06578,491092.86006812,0
+CNP.US,D,19820225,000000,1.08525,1.09134,1.08525,1.08525,1392102.8689596,0
+CNP.US,D,19820226,000000,1.08525,1.08525,1.07237,1.07237,216557.06648225,0
+CNP.US,D,19820301,000000,1.07237,1.08525,1.06578,1.07237,349438.97033019,0
+CNP.US,D,19820302,000000,1.07237,1.09754,1.07237,1.09754,405847.02061434,0
+CNP.US,D,19820303,000000,1.09134,1.09134,1.07237,1.08525,562545.43074277,0
+CNP.US,D,19820304,000000,1.08525,1.09134,1.05909,1.05909,144163.51390476,0
+CNP.US,D,19820305,000000,1.05909,1.09134,1.05909,1.08525,671295.47221304,0
+CNP.US,D,19820308,000000,1.08525,1.09754,1.03344,1.07237,686336.94077033,0
+CNP.US,D,19820309,000000,1.08525,1.09754,1.08525,1.09134,442514.79649338,0
+CNP.US,D,19820310,000000,1.09134,1.09754,1.09134,1.09754,119407.04299917,0
+CNP.US,D,19820311,000000,1.09754,1.10403,1.09134,1.09134,94644.468427179,0
+CNP.US,D,19820312,000000,1.09134,1.09754,1.08525,1.09134,430606.54335314,0
+CNP.US,D,19820315,000000,1.09134,1.09134,1.07237,1.08525,182707.14992309,0
+CNP.US,D,19820316,000000,1.08525,1.09134,1.05909,1.05909,653120.78823871,0
+CNP.US,D,19820317,000000,1.06578,1.08525,1.06578,1.07237,222196.85423293,0
+CNP.US,D,19820318,000000,1.07237,1.08525,1.06578,1.08525,201201.25910552,0
+CNP.US,D,19820319,000000,1.08525,1.08525,1.06578,1.07237,82421.876467502,0
+CNP.US,D,19820322,000000,1.07237,1.08525,1.07237,1.07237,507070.22413959,0
+CNP.US,D,19820323,000000,1.07237,1.09134,1.07237,1.09134,279864.29435031,0
+CNP.US,D,19820324,000000,1.09134,1.10403,1.08525,1.08525,483256.76969231,0
+CNP.US,D,19820325,000000,1.08525,1.09134,1.08525,1.08525,230657.5531367,0
+CNP.US,D,19820326,000000,1.08525,1.09754,1.0531,1.09134,94956.772691151,0
+CNP.US,D,19820329,000000,1.09134,1.09134,1.07237,1.07237,99658.630372186,0
+CNP.US,D,19820330,000000,1.07237,1.09134,1.07237,1.08525,125360.15229155,0
+CNP.US,D,19820331,000000,1.08525,1.09134,1.08525,1.09134,261372.21972334,0
+CNP.US,D,19820401,000000,1.09134,1.09754,1.08525,1.09134,99658.630372186,0
+CNP.US,D,19820402,000000,1.09134,1.09754,1.08525,1.09134,94331.146885474,0
+CNP.US,D,19820405,000000,1.09134,1.09754,1.08525,1.08525,323421.07503591,0
+CNP.US,D,19820406,000000,1.08525,1.09134,1.08525,1.08525,272969.18587734,0
+CNP.US,D,19820407,000000,1.08525,1.09134,1.08525,1.08525,122847.47629153,0
+CNP.US,D,19820408,000000,1.08525,1.11022,1.08525,1.10403,14487660.524991,0
+CNP.US,D,19820412,000000,1.10403,1.11022,1.09754,1.10403,601097.20498296,0
+CNP.US,D,19820413,000000,1.10403,1.10403,1.09134,1.09134,299293.2817692,0
+CNP.US,D,19820414,000000,1.09134,1.09754,1.08525,1.09754,402091.23122482,0
+CNP.US,D,19820415,000000,1.09754,1.10403,1.09134,1.09134,649670.18216903,0
+CNP.US,D,19820416,000000,1.09134,1.10403,1.09134,1.10403,1120706.3944571,0
+CNP.US,D,19820419,000000,1.10403,1.11022,1.09754,1.10403,903207.32879429,0
+CNP.US,D,19820420,000000,1.10403,1.1231,1.10403,1.1231,374193.40668031,0
+CNP.US,D,19820421,000000,1.1231,1.1231,1.11022,1.11022,294595.49319909,0
+CNP.US,D,19820422,000000,1.11022,1.1231,1.11022,1.1168,359464.24238701,0
+CNP.US,D,19820423,000000,1.1168,1.12948,1.1168,1.1231,2405940.1684744,0
+CNP.US,D,19820426,000000,1.1231,1.12948,1.11022,1.12948,987825.50788693,0
+CNP.US,D,19820427,000000,1.1231,1.1231,1.11022,1.1168,560665.50149253,0
+CNP.US,D,19820428,000000,1.1168,1.1231,1.11022,1.11022,520551.18865475,0
+CNP.US,D,19820429,000000,1.11022,1.1168,1.10403,1.11022,538100.24682341,0
+CNP.US,D,19820430,000000,1.11022,1.1168,1.11022,1.1168,217494.9965519,0
+CNP.US,D,19820503,000000,1.1168,1.1231,1.11022,1.1168,158580.37393411,0
+CNP.US,D,19820504,000000,1.1168,1.12948,1.11022,1.1231,352571.16846951,0
+CNP.US,D,19820505,000000,1.1231,1.12948,1.1231,1.12948,2042086.3726703,0
+CNP.US,D,19820506,000000,1.12948,1.15514,1.12948,1.15514,1714274.7269395,0
+CNP.US,D,19820507,000000,1.15514,1.15514,1.14876,1.15514,502684.73983345,0
+CNP.US,D,19820510,000000,1.15514,1.15514,1.14236,1.14236,939874.08739559,0
+CNP.US,D,19820511,000000,1.13568,1.13568,1.1231,1.13568,1333185.1945085,0
+CNP.US,D,19820512,000000,1.13568,1.13568,1.1231,1.12948,646224.66248801,0
+CNP.US,D,19820513,000000,1.12948,1.12948,1.11022,1.12948,481369.71949794,0
+CNP.US,D,19820514,000000,1.12948,1.12948,1.11022,1.1231,795401.32106005,0
+CNP.US,D,19820517,000000,1.1231,1.1231,1.11022,1.1231,2545399.7901426,0
+CNP.US,D,19820518,000000,1.1231,1.1231,1.10403,1.10403,617703.24669329,0
+CNP.US,D,19820519,000000,1.10403,1.11022,1.10403,1.11022,845232.67080161,0
+CNP.US,D,19820520,000000,1.11022,1.12948,1.10403,1.12948,397700.66053002,0
+CNP.US,D,19820521,000000,1.12948,1.14236,1.12948,1.14236,104359.47077549,0
+CNP.US,D,19820524,000000,1.14236,1.14236,1.12948,1.13568,1358573.3948862,0
+CNP.US,D,19820525,000000,1.12948,1.12948,1.1231,1.12948,485452.05503971,0
+CNP.US,D,19820526,000000,1.1231,1.1231,1.11022,1.1231,261685.54126504,0
+CNP.US,D,19820527,000000,1.1231,1.1231,1.11022,1.11022,530889.78225327,0
+CNP.US,D,19820528,000000,1.11022,1.1231,1.11022,1.1231,238805.94777648,0
+CNP.US,D,19820601,000000,1.1231,1.1231,1.11022,1.1231,1358573.3948862,0
+CNP.US,D,19820602,000000,1.1231,1.12948,1.11022,1.12948,79600.965314427,0
+CNP.US,D,19820603,000000,1.12948,1.13568,1.1231,1.13568,80548.050883671,0
+CNP.US,D,19820604,000000,1.13568,1.14236,1.12948,1.13568,669727.84722679,0
+CNP.US,D,19820607,000000,1.13568,1.13568,1.11022,1.11022,314966.47979855,0
+CNP.US,D,19820608,000000,1.11022,1.1231,1.10403,1.11022,149490.99739148,0
+CNP.US,D,19820609,000000,1.11022,1.1231,1.10403,1.11022,157013.76622558,0
+CNP.US,D,19820610,000000,1.11022,1.11022,1.09754,1.11022,106240.41730344,0
+CNP.US,D,19820611,000000,1.11022,1.12948,1.11022,1.1231,214047.44231541,0
+CNP.US,D,19820614,000000,1.1231,1.1231,1.09754,1.11022,213110.5295235,0
+CNP.US,D,19820615,000000,1.11022,1.11022,1.09754,1.10403,82737.232564672,0
+CNP.US,D,19820616,000000,1.10403,1.11022,1.09134,1.09134,372000.15588839,0
+CNP.US,D,19820617,000000,1.09134,1.09134,1.06578,1.06578,460378.19348147,0
+CNP.US,D,19820618,000000,1.06578,1.07866,1.05909,1.07866,1136060.1672784,0
+CNP.US,D,19820621,000000,1.07866,1.09134,1.06578,1.07866,391434.22969593,0
+CNP.US,D,19820622,000000,1.07866,1.08525,1.06578,1.07866,294908.8147408,0
+CNP.US,D,19820623,000000,1.07866,1.08525,1.06578,1.06578,78035.374883636,0
+CNP.US,D,19820624,000000,1.06578,1.08525,1.06578,1.07866,1075571.8160079,0
+CNP.US,D,19820625,000000,1.07866,1.07866,1.06578,1.06578,94956.772691151,0
+CNP.US,D,19820628,000000,1.06578,1.08525,1.06578,1.06578,393627.48048787,0
+CNP.US,D,19820629,000000,1.07866,1.09134,1.07866,1.07866,639014.19791787,0
+CNP.US,D,19820630,000000,1.07866,1.09134,1.07866,1.09134,1039845.0220318,0
+CNP.US,D,19820701,000000,1.08525,1.08525,1.06578,1.08525,238491.60895704,0
+CNP.US,D,19820702,000000,1.08525,1.08525,1.07866,1.08525,184906.50438143,0
+CNP.US,D,19820706,000000,1.08525,1.08525,1.06578,1.06578,212170.56489839,0
+CNP.US,D,19820707,000000,1.06578,1.08525,1.06578,1.07866,650610.14679414,0
+CNP.US,D,19820708,000000,1.07866,1.08525,1.06578,1.06578,303373.58275548,0
+CNP.US,D,19820709,000000,1.06578,1.09754,1.06578,1.09134,340974.2023155,0
+CNP.US,D,19820712,000000,1.09134,1.1231,1.09134,1.1231,1045804.2349906,0
+CNP.US,D,19820713,000000,1.1231,1.1231,1.09754,1.10403,195561.47135485,0
+CNP.US,D,19820714,000000,1.10403,1.10403,1.08525,1.09754,125668.3874446,0
+CNP.US,D,19820715,000000,1.09754,1.09754,1.08525,1.09134,515850.34825145,0
+CNP.US,D,19820716,000000,1.09134,1.10403,1.08525,1.10403,259493.30775084,0
+CNP.US,D,19820719,000000,1.10403,1.11022,1.09134,1.09754,138205.31822372,0
+CNP.US,D,19820720,000000,1.09754,1.09754,1.08525,1.09754,229409.35335854,0
+CNP.US,D,19820721,000000,1.09754,1.10403,1.09134,1.09134,420888.48917164,0
+CNP.US,D,19820722,000000,1.09134,1.09754,1.08525,1.09134,146982.39050238,0
+CNP.US,D,19820723,000000,1.09134,1.09754,1.08525,1.09134,143849.17508533,0
+CNP.US,D,19820726,000000,1.09134,1.09754,1.09134,1.09134,60174.012451009,0
+CNP.US,D,19820727,000000,1.09134,1.09754,1.08525,1.08525,487958.62737334,0
+CNP.US,D,19820728,000000,1.08525,1.09134,1.05909,1.06578,454108.71081419,0
+CNP.US,D,19820729,000000,1.06578,1.06578,1.05909,1.06578,188665.34560415,0
+CNP.US,D,19820730,000000,1.06578,1.07866,1.05909,1.06578,253539.18118073,0
+CNP.US,D,19820802,000000,1.06578,1.08525,1.06578,1.07866,676619.90386655,0
+CNP.US,D,19820803,000000,1.07866,1.09134,1.07866,1.07866,584798.38114792,0
+CNP.US,D,19820804,000000,1.07866,1.09134,1.05909,1.05909,357583.29585904,0
+CNP.US,D,19820805,000000,1.05909,1.10403,1.05909,1.06578,284565.13475361,0
+CNP.US,D,19820806,000000,1.06578,1.06578,1.0531,1.05909,789129.80383729,0
+CNP.US,D,19820809,000000,1.05909,1.06578,1.0531,1.0531,736790.86448437,0
+CNP.US,D,19820810,000000,1.07866,1.07866,1.06578,1.07237,287380.95951802,0
+CNP.US,D,19820811,000000,1.07237,1.07866,1.06578,1.07237,552524.22779688,0
+CNP.US,D,19820812,000000,1.07237,1.09134,1.07237,1.08525,506448.66744485,0
+CNP.US,D,19820813,000000,1.08525,1.11022,1.08525,1.11022,444085.47331284,0
+CNP.US,D,19820816,000000,1.1168,1.14876,1.1168,1.14236,720810.4485797,0
+CNP.US,D,19820817,000000,1.14876,1.22523,1.14876,1.22523,670983.16794908,0
+CNP.US,D,19820818,000000,1.22523,1.27624,1.20606,1.20606,1264548.4485984,0
+CNP.US,D,19820819,000000,1.20606,1.22523,1.20606,1.20606,1102210.2507193,0
+CNP.US,D,19820820,000000,1.21924,1.2443,1.21924,1.2381,861839.72978969,0
+CNP.US,D,19820823,000000,1.2381,1.26337,1.23162,1.2381,1785729.3321697,0
+CNP.US,D,19820824,000000,1.2381,1.25059,1.23162,1.2381,503943.11238893,0
+CNP.US,D,19820825,000000,1.2381,1.2443,1.22523,1.22523,240375.6073182,0
+CNP.US,D,19820826,000000,1.22523,1.25059,1.19968,1.19968,365106.06469315,0
+CNP.US,D,19820827,000000,1.19968,1.2381,1.19348,1.19968,1488000.6235535,0
+CNP.US,D,19820830,000000,1.19968,1.20606,1.19348,1.19968,495166.04011027,0
+CNP.US,D,19820831,000000,1.20606,1.21924,1.20606,1.21924,940503.78231221,0
+CNP.US,D,19820901,000000,1.21924,1.21924,1.19348,1.19968,631491.42908376,0
+CNP.US,D,19820902,000000,1.19968,1.20606,1.19348,1.20606,691353.1372708,0
+CNP.US,D,19820903,000000,1.20606,1.26337,1.20606,1.2443,706704.8755366,0
+CNP.US,D,19820907,000000,1.2443,1.26337,1.22523,1.22523,748702.1694578,0
+CNP.US,D,19820908,000000,1.22523,1.2381,1.20606,1.22523,373252.42477747,0
+CNP.US,D,19820909,000000,1.22523,1.23162,1.21924,1.22523,571633.79000766,0
+CNP.US,D,19820910,000000,1.22523,1.22523,1.19968,1.19968,314651.12370139,0
+CNP.US,D,19820913,000000,1.19968,1.23162,1.19968,1.21924,902580.68571088,0
+CNP.US,D,19820914,000000,1.21924,1.2443,1.20606,1.21924,722066.78657971,0
+CNP.US,D,19820915,000000,1.21924,1.2381,1.21924,1.2381,550011.55179684,0
+CNP.US,D,19820916,000000,1.2381,1.2443,1.22523,1.22523,1409970.3350586,0
+CNP.US,D,19820917,000000,1.22523,1.22523,1.19968,1.20606,706079.24973092,0
+CNP.US,D,19820920,000000,1.20606,1.21924,1.19968,1.19968,720182.78821855,0
+CNP.US,D,19820921,000000,1.20606,1.23162,1.20606,1.23162,199009.02559134,0
+CNP.US,D,19820922,000000,1.23162,1.25059,1.20606,1.20606,795715.65987949,0
+CNP.US,D,19820923,000000,1.20606,1.22523,1.19968,1.21924,252909.48626412,0
+CNP.US,D,19820924,000000,1.21924,1.21924,1.19968,1.20606,674742.0091718,0
+CNP.US,D,19820927,000000,1.20606,1.22523,1.19968,1.21924,286444.0467261,0
+CNP.US,D,19820928,000000,1.21924,1.22523,1.19968,1.20606,1080901.3340501,0
+CNP.US,D,19820929,000000,1.20606,1.20606,1.1869,1.19348,410860.16528162,0
+CNP.US,D,19820930,000000,1.1869,1.1869,1.1807,1.1869,400204.18103046,0
+CNP.US,D,19821001,000000,1.1869,1.19348,1.16792,1.19348,273909.15050245,0
+CNP.US,D,19821004,000000,1.19348,1.20606,1.1869,1.20606,196499.4014245,0
+CNP.US,D,19821005,000000,1.20606,1.21924,1.19968,1.19968,209346.60191212,0
+CNP.US,D,19821006,000000,1.19968,1.21924,1.19348,1.21924,317152.60964636,0
+CNP.US,D,19821007,000000,1.21924,1.2443,1.21924,1.2381,1246381.9028459,0
+CNP.US,D,19821008,000000,1.2443,1.26996,1.2443,1.26337,831128.11503623,0
+CNP.US,D,19821011,000000,1.26996,1.30191,1.26996,1.28283,1566037.015715,0
+CNP.US,D,19821012,000000,1.28283,1.30849,1.27624,1.28932,812638.07496473,0
+CNP.US,D,19821013,000000,1.28932,1.28932,1.26996,1.27624,1021985.6941546,0
+CNP.US,D,19821014,000000,1.27624,1.27624,1.25059,1.27624,1315323.8320759,0
+CNP.US,D,19821015,000000,1.26996,1.26996,1.25059,1.25059,790697.42882355,0
+CNP.US,D,19821018,000000,1.25059,1.28283,1.22523,1.27624,1153612.2772802,0
+CNP.US,D,19821019,000000,1.27624,1.28283,1.26996,1.27624,673172.34963008,0
+CNP.US,D,19821020,000000,1.27624,1.28283,1.26996,1.26996,509268.56132018,0
+CNP.US,D,19821021,000000,1.26996,1.28932,1.2381,1.2381,924519.29729659,0
+CNP.US,D,19821022,000000,1.2381,1.25059,1.23162,1.23162,1047678.0605744,0
+CNP.US,D,19821025,000000,1.23162,1.2381,1.21924,1.22523,830186.11585566,0
+CNP.US,D,19821026,000000,1.22523,1.22523,1.20606,1.21924,886910.53951472,0
+CNP.US,D,19821027,000000,1.21924,1.22523,1.19968,1.21924,838643.76292622,0
+CNP.US,D,19821028,000000,1.21924,1.22523,1.21924,1.22523,380154.65419456,0
+CNP.US,D,19821029,000000,1.22523,1.23162,1.21924,1.22523,1398689.7422794,0
+CNP.US,D,19821101,000000,1.22523,1.27624,1.22523,1.27624,1536577.6698505,0
+CNP.US,D,19821102,000000,1.27624,1.31459,1.27624,1.30191,1226319.1513995,0
+CNP.US,D,19821103,000000,1.30191,1.30849,1.25059,1.28283,3087581.35523,0
+CNP.US,D,19821104,000000,1.28283,1.28932,1.23162,1.2443,2839990.196953,0
+CNP.US,D,19821105,000000,1.2443,1.2443,1.21924,1.2381,2090978.7750645,0
+CNP.US,D,19821108,000000,1.2381,1.2443,1.21924,1.22523,1686697.344881,0
+CNP.US,D,19821109,000000,1.25728,1.25728,1.19968,1.2443,1043607.9323654,0
+CNP.US,D,19821110,000000,1.2443,1.25059,1.22523,1.2443,893802.59615448,0
+CNP.US,D,19821111,000000,1.23162,1.23162,1.21924,1.22523,2068096.1297427,0
+CNP.US,D,19821112,000000,1.22523,1.23162,1.19348,1.21264,1799520.5663933,0
+CNP.US,D,19821115,000000,1.19968,1.19968,1.17412,1.19968,868103.10879058,0
+CNP.US,D,19821116,000000,1.19968,1.19968,1.16144,1.19348,1151729.2961969,0
+CNP.US,D,19821117,000000,1.19348,1.25059,1.19348,1.25059,1045172.5055184,0
+CNP.US,D,19821118,000000,1.25059,1.26996,1.21924,1.23162,1429401.3570329,0
+CNP.US,D,19821119,000000,1.23162,1.23162,1.21264,1.21924,1565410.3726315,0
+CNP.US,D,19821122,000000,1.21924,1.23162,1.21264,1.21924,597953.81678858,0
+CNP.US,D,19821123,000000,1.21264,1.21264,1.1807,1.19348,1960604.460828,0
+CNP.US,D,19821124,000000,1.19348,1.21924,1.1869,1.19968,660955.8613368,0
+CNP.US,D,19821126,000000,1.21264,1.22523,1.21264,1.21924,278611.00818348,0
+CNP.US,D,19821129,000000,1.21924,1.22523,1.19348,1.19348,836766.88550919,0
+CNP.US,D,19821130,000000,1.19348,1.19968,1.1807,1.1807,1762539.4689726,0
+CNP.US,D,19821201,000000,1.1807,1.1807,1.12948,1.17412,4045311.7186696,0
+CNP.US,D,19821202,000000,1.17412,1.19968,1.17412,1.1807,745254.61522133,0
+CNP.US,D,19821203,000000,1.1807,1.19968,1.17412,1.17412,832064.01055042,0
+CNP.US,D,19821206,000000,1.17412,1.19968,1.16144,1.19968,1089365.084787,0
+CNP.US,D,19821207,000000,1.19968,1.19968,1.17412,1.17412,2291861.6262396,0
+CNP.US,D,19821208,000000,1.1807,1.19348,1.1807,1.19348,1310931.2268256,0
+CNP.US,D,19821209,000000,1.19348,1.19968,1.1807,1.19348,470404.48281602,0
+CNP.US,D,19821210,000000,1.19348,1.22523,1.19348,1.21264,395502.32334943,0
+CNP.US,D,19821213,000000,1.21264,1.21264,1.1869,1.19348,1164268.2615314,0
+CNP.US,D,19821214,000000,1.19968,1.21924,1.19968,1.21264,2371462.591554,0
+CNP.US,D,19821215,000000,1.21264,1.21264,1.19348,1.19968,922949.63775488,0
+CNP.US,D,19821216,000000,1.19968,1.22523,1.19968,1.19968,949591.12429937,0
+CNP.US,D,19821217,000000,1.19968,1.19968,1.1869,1.19348,689159.88647887,0
+CNP.US,D,19821220,000000,1.19348,1.19968,1.1869,1.19348,441886.1188545,0
+CNP.US,D,19821221,000000,1.19348,1.21264,1.1869,1.21264,623657.37326341,0
+CNP.US,D,19821222,000000,1.21264,1.22523,1.19968,1.21924,488269.91435958,0
+CNP.US,D,19821223,000000,1.21924,1.23162,1.21264,1.23162,634313.35751457,0
+CNP.US,D,19821227,000000,1.23162,1.2443,1.21924,1.23162,521175.79718269,0
+CNP.US,D,19821228,000000,1.23162,1.23162,1.21924,1.23162,603912.01246963,0
+CNP.US,D,19821229,000000,1.23162,1.2443,1.22523,1.2443,288951.63633747,0
+CNP.US,D,19821230,000000,1.2443,1.26996,1.23162,1.26337,387983.62362625,0
+CNP.US,D,19821231,000000,1.26337,1.26996,1.25059,1.25059,233482.53340069,0
+CNP.US,D,19830103,000000,1.25059,1.26337,1.2443,1.25728,414624.092893,0
+CNP.US,D,19830104,000000,1.25728,1.30191,1.25728,1.30191,565052.00307639,0
+CNP.US,D,19830105,000000,1.30191,1.31459,1.25728,1.25728,1730261.2465106,0
+CNP.US,D,19830106,000000,1.25728,1.26337,1.2443,1.25059,1969695.8719259,0
+CNP.US,D,19830107,000000,1.25059,1.25728,1.2443,1.25059,1546923.3843931,0
+CNP.US,D,19830110,000000,1.25059,1.25728,1.23162,1.25728,1984734.28865,0
+CNP.US,D,19830111,000000,1.25728,1.28283,1.25728,1.26337,607988.24434499,0
+CNP.US,D,19830112,000000,1.26337,1.26996,1.25059,1.25728,1924561.2934767,0
+CNP.US,D,19830113,000000,1.25728,1.26337,1.25059,1.26337,1017911.4968347,0
+CNP.US,D,19830114,000000,1.26337,1.26337,1.25059,1.25059,2377735.1260546,0
+CNP.US,D,19830117,000000,1.25059,1.25728,1.25059,1.25728,2410325.6527804,0
+CNP.US,D,19830118,000000,1.25728,1.29571,1.25728,1.28932,1584843.4291613,0
+CNP.US,D,19830119,000000,1.28932,1.29571,1.26996,1.28932,785059.67562834,0
+CNP.US,D,19830120,000000,1.28932,1.32118,1.28932,1.32118,1060220.0777422,0
+CNP.US,D,19830121,000000,1.32118,1.32118,1.29571,1.31459,866226.23137355,0
+CNP.US,D,19830124,000000,1.30191,1.30191,1.28283,1.28932,364791.72587372,0
+CNP.US,D,19830125,000000,1.29571,1.30191,1.29571,1.29571,423709.4003247,0
+CNP.US,D,19830126,000000,1.29571,1.31459,1.29571,1.30191,406159.32487832,0
+CNP.US,D,19830127,000000,1.29571,1.29571,1.28283,1.28932,2157105.8968079,0
+CNP.US,D,19830128,000000,1.28932,1.29571,1.26996,1.29571,1849659.1340103,0
+CNP.US,D,19830131,000000,1.29571,1.30191,1.28283,1.29571,298043.04743558,0
+CNP.US,D,19830201,000000,1.29571,1.31459,1.28932,1.31459,1585471.0895225,0
+CNP.US,D,19830202,000000,1.31459,1.31459,1.29571,1.31459,911044.43644783,0
+CNP.US,D,19830203,000000,1.31459,1.31459,1.29571,1.31459,601719.77895543,0
+CNP.US,D,19830204,000000,1.31459,1.31459,1.30191,1.31459,249469.05297176,0
+CNP.US,D,19830207,000000,1.31459,1.32727,1.30191,1.32727,818276.84543768,0
+CNP.US,D,19830208,000000,1.32727,1.32727,1.29571,1.32118,1257656.3919586,0
+CNP.US,D,19830209,000000,1.32118,1.32118,1.28283,1.28283,2203174.3362158,0
+CNP.US,D,19830210,000000,1.28283,1.28283,1.26996,1.27624,728019.8958721,0
+CNP.US,D,19830211,000000,1.27624,1.28932,1.27624,1.28283,1320962.6025488,0
+CNP.US,D,19830214,000000,1.28283,1.28283,1.27624,1.28283,876565.84224981,0
+CNP.US,D,19830215,000000,1.28283,1.28932,1.2381,1.25059,2080324.8253688,0
+CNP.US,D,19830216,000000,1.25059,1.26996,1.2443,1.25728,1672909.1624905,0
+CNP.US,D,19830217,000000,1.25728,1.27624,1.25059,1.26996,1475468.7791631,0
+CNP.US,D,19830218,000000,1.26996,1.28283,1.26996,1.27624,957110.84130027,0
+CNP.US,D,19830222,000000,1.27624,1.28283,1.26996,1.27624,872491.64492991,0
+CNP.US,D,19830223,000000,1.27624,1.27624,1.22523,1.25728,2002285.3813743,0
+CNP.US,D,19830224,000000,1.25728,1.26996,1.2381,1.25059,607677.97463648,0
+CNP.US,D,19830225,000000,1.25728,1.27624,1.25728,1.26996,743062.38170712,0
+CNP.US,D,19830228,000000,1.26996,1.27624,1.25728,1.26996,606111.36692795,0
+CNP.US,D,19830301,000000,1.26996,1.28283,1.2381,1.27624,706079.24973092,0
+CNP.US,D,19830302,000000,1.27624,1.28932,1.27624,1.28283,2152093.7694183,0
+CNP.US,D,19830303,000000,1.28932,1.33406,1.28932,1.32118,1890403.1417646,0
+CNP.US,D,19830304,000000,1.32118,1.33406,1.28932,1.33406,814513.93510403,0
+CNP.US,D,19830307,000000,1.33406,1.33985,1.30849,1.33406,331573.53878662,0
+CNP.US,D,19830308,000000,1.33406,1.33406,1.31459,1.32118,339721.93342642,0
+CNP.US,D,19830309,000000,1.32118,1.32118,1.28283,1.30191,1831167.0593833,0
+CNP.US,D,19830310,000000,1.30191,1.31459,1.28283,1.28932,2863495.4162473,0
+CNP.US,D,19830311,000000,1.28932,1.30191,1.27624,1.28932,251031.59156935,0
+CNP.US,D,19830314,000000,1.28932,1.28932,1.27624,1.28932,324049.75267478,0
+CNP.US,D,19830315,000000,1.28932,1.28932,1.27624,1.28932,444707.03000759,0
+CNP.US,D,19830316,000000,1.28932,1.28932,1.27624,1.28932,600783.88344125,0
+CNP.US,D,19830317,000000,1.28283,1.28283,1.27624,1.27624,358209.93894245,0
+CNP.US,D,19830318,000000,1.28283,1.28932,1.28283,1.28932,197125.02723017,0
+CNP.US,D,19830321,000000,1.28932,1.31459,1.28283,1.31459,306815.03332557,0
+CNP.US,D,19830322,000000,1.31459,1.32118,1.30191,1.31459,932669.72649186,0
+CNP.US,D,19830323,000000,1.31459,1.33406,1.30849,1.32118,235990.12301207,0
+CNP.US,D,19830324,000000,1.32118,1.33406,1.31459,1.32118,639640.84100128,0
+CNP.US,D,19830325,000000,1.32118,1.32118,1.31459,1.32118,341917.21877381,0
+CNP.US,D,19830328,000000,1.32118,1.33406,1.31459,1.33406,201827.90218894,0
+CNP.US,D,19830329,000000,1.32118,1.32118,1.30849,1.31459,391112.76993236,0
+CNP.US,D,19830330,000000,1.31459,1.32118,1.30191,1.30849,324049.75267478,0
+CNP.US,D,19830331,000000,1.30849,1.32118,1.30849,1.31459,683201.69079781,0
+CNP.US,D,19830404,000000,1.31459,1.33406,1.30849,1.33406,774403.69137717,0
+CNP.US,D,19830405,000000,1.33406,1.33406,1.31459,1.33406,651237.80715529,0
+CNP.US,D,19830406,000000,1.33406,1.33406,1.31459,1.33406,602347.43931657,0
+CNP.US,D,19830407,000000,1.33406,1.33406,1.32118,1.33406,693235.1010765,0
+CNP.US,D,19830408,000000,1.33406,1.33985,1.32118,1.32118,472918.17609379,0
+CNP.US,D,19830411,000000,1.32118,1.33406,1.32118,1.33406,993465.29563761,0
+CNP.US,D,19830412,000000,1.33406,1.33985,1.32118,1.33406,624286.0509023,0
+CNP.US,D,19830413,000000,1.33406,1.34634,1.33406,1.33985,662833.75603155,0
+CNP.US,D,19830414,000000,1.33985,1.3658,1.33985,1.34634,939561.78313162,0
+CNP.US,D,19830415,000000,1.34634,1.3719,1.34634,1.3719,1638118.2640284,0
+CNP.US,D,19830418,000000,1.3719,1.39785,1.3658,1.39785,511149.50784815,0
+CNP.US,D,19830419,000000,1.39785,1.40394,1.38458,1.39785,459749.5158426,0
+CNP.US,D,19830420,000000,1.39785,1.40394,1.38458,1.40394,973407.63057984,0
+CNP.US,D,19830421,000000,1.40394,1.40394,1.38458,1.39785,936118.29800607,0
+CNP.US,D,19830422,000000,1.39785,1.39785,1.37848,1.38458,330633.57416151,0
+CNP.US,D,19830425,000000,1.38458,1.39785,1.33985,1.3719,1079021.4047998,0
+CNP.US,D,19830426,000000,1.3719,1.37848,1.3658,1.37848,350063.57885813,0
+CNP.US,D,19830427,000000,1.37848,1.38458,1.37848,1.37848,2390895.6480839,0
+CNP.US,D,19830428,000000,1.37848,1.39785,1.37848,1.38458,1317831.4216872,0
+CNP.US,D,19830429,000000,1.38458,1.41662,1.38458,1.41662,1845275.6842595,0
+CNP.US,D,19830502,000000,1.41662,1.4296,1.40394,1.41082,731465.41555312,0
+CNP.US,D,19830503,000000,1.41082,1.41662,1.39785,1.39785,1101275.3724827,0
+CNP.US,D,19830504,000000,1.39785,1.41082,1.39785,1.41082,1490510.2477204,0
+CNP.US,D,19830505,000000,1.41082,1.43579,1.40394,1.43579,1267370.3770291,0
+CNP.US,D,19830506,000000,1.43579,1.43579,1.4296,1.43579,1106287.4998723,0
+CNP.US,D,19830509,000000,1.43579,1.43579,1.4296,1.4296,2381490.9154441,0
+CNP.US,D,19830510,000000,1.4296,1.4296,1.41082,1.41662,1615872.4345675,0
+CNP.US,D,19830511,000000,1.41662,1.42321,1.41082,1.41662,931098.03239466,0
+CNP.US,D,19830512,000000,1.41662,1.4296,1.41662,1.4296,980298.66994188,0
+CNP.US,D,19830513,000000,1.4296,1.4296,1.41662,1.4296,576648.96923039,0
+CNP.US,D,19830516,000000,1.42321,1.42321,1.39785,1.41082,773462.70947433,0
+CNP.US,D,19830517,000000,1.41082,1.42321,1.39785,1.42321,717991.57198209,0
+CNP.US,D,19830518,000000,1.42321,1.42321,1.39785,1.41082,1249194.675777,0
+CNP.US,D,19830519,000000,1.41082,1.41662,1.38458,1.41082,675678.92196371,0
+CNP.US,D,19830520,000000,1.41082,1.41082,1.3719,1.39096,617077.62088763,0
+CNP.US,D,19830523,000000,1.39096,1.39785,1.38458,1.39785,358839.63385907,0
+CNP.US,D,19830524,000000,1.39785,1.41082,1.39096,1.41082,319351.96410468,0
+CNP.US,D,19830525,000000,1.41082,1.41082,1.39096,1.39785,931722.6409226,0
+CNP.US,D,19830526,000000,1.39785,1.41082,1.39785,1.41082,336587.70073164,0
+CNP.US,D,19830527,000000,1.41082,1.41082,1.39096,1.41082,640894.1271681,0
+CNP.US,D,19830531,000000,1.41082,1.41082,1.39096,1.39096,313710.14179854,0
+CNP.US,D,19830601,000000,1.39096,1.39785,1.3719,1.38458,1705815.0453135,0
+CNP.US,D,19830602,000000,1.38458,1.38458,1.3658,1.38458,415252.77053188,0
+CNP.US,D,19830603,000000,1.38458,1.39785,1.3719,1.39096,318408.94764638,0
+CNP.US,D,19830606,000000,1.39096,1.39785,1.38458,1.39785,4734474.6569816,0
+CNP.US,D,19830607,000000,1.39785,1.41082,1.38458,1.39785,415879.41361529,0
+CNP.US,D,19830608,000000,1.39785,1.39785,1.38458,1.39096,338778.91696811,0
+CNP.US,D,19830609,000000,1.39096,1.41082,1.3719,1.39785,794771.62614344,0
+CNP.US,D,19830610,000000,1.39785,1.41082,1.39785,1.41082,445333.67309099,0
+CNP.US,D,19830613,000000,1.41082,1.41662,1.39785,1.41082,282682.15367019,0
+CNP.US,D,19830614,000000,1.41082,1.42321,1.41082,1.41662,1398375.40346,0
+CNP.US,D,19830615,000000,1.41662,1.41662,1.39785,1.41082,703261.39041104,0
+CNP.US,D,19830616,000000,1.41082,1.41082,1.39096,1.39785,960872.73435619,0
+CNP.US,D,19830617,000000,1.39785,1.39785,1.38458,1.39785,494850.6840131,0
+CNP.US,D,19830620,000000,1.39785,1.39785,1.3719,1.39096,1123213.9840686,0
+CNP.US,D,19830621,000000,1.38458,1.38458,1.3658,1.3658,361662.5795676,0
+CNP.US,D,19830622,000000,1.3658,1.38458,1.3658,1.3719,912922.33114259,0
+CNP.US,D,19830623,000000,1.3719,1.39096,1.35942,1.3658,704200.33775843,0
+CNP.US,D,19830624,000000,1.3658,1.38458,1.35942,1.3719,446901.29807724,0
+CNP.US,D,19830627,000000,1.3719,1.3719,1.35942,1.35942,346930.36344109,0
+CNP.US,D,19830628,000000,1.35942,1.4296,1.35942,1.3658,647475.91409936,0
+CNP.US,D,19830629,000000,1.3658,1.3658,1.35942,1.3658,294595.49319909,0
+CNP.US,D,19830630,000000,1.3658,1.3719,1.35942,1.3719,514595.02752916,0
+CNP.US,D,19830701,000000,1.3719,1.38458,1.3658,1.38458,362909.76206801,0
+CNP.US,D,19830705,000000,1.38458,1.39096,1.3658,1.38458,945203.60543778,0
+CNP.US,D,19830706,000000,1.38458,1.39096,1.3719,1.38458,488269.91435958,0
+CNP.US,D,19830707,000000,1.38458,1.38458,1.3658,1.3719,885341.89725073,0
+CNP.US,D,19830708,000000,1.3719,1.39096,1.3719,1.3719,813889.32657609,0
+CNP.US,D,19830711,000000,1.38458,1.41082,1.38458,1.41082,1938978.1535061,0
+CNP.US,D,19830712,000000,1.41082,1.41082,1.38458,1.39096,550635.14304706,0
+CNP.US,D,19830713,000000,1.39096,1.39785,1.38458,1.39785,175504.82357482,0
+CNP.US,D,19830714,000000,1.39785,1.42321,1.39785,1.41662,1079656.1861052,0
+CNP.US,D,19830715,000000,1.41662,1.42321,1.41082,1.41082,244134.44854093,0
+CNP.US,D,19830718,000000,1.41082,1.42321,1.41082,1.41082,589186.91728724,0
+CNP.US,D,19830719,000000,1.41662,1.42321,1.41662,1.42321,504877.99062539,0
+CNP.US,D,19830720,000000,1.42321,1.44228,1.42321,1.4296,748702.1694578,0
+CNP.US,D,19830721,000000,1.44228,1.44876,1.44228,1.44876,566619.62806266,0
+CNP.US,D,19830722,000000,1.44876,1.46774,1.4296,1.44876,565052.00307639,0
+CNP.US,D,19830725,000000,1.44876,1.45496,1.44228,1.44228,290517.22676827,0
+CNP.US,D,19830726,000000,1.44228,1.45496,1.42321,1.44228,1212527.9171757,0
+CNP.US,D,19830727,000000,1.44228,1.44876,1.42321,1.4296,445020.35154928,0
+CNP.US,D,19830728,000000,1.4296,1.44228,1.42321,1.42321,248208.64586081,0
+CNP.US,D,19830729,000000,1.42321,1.44228,1.41662,1.42321,579779.13281425,0
+CNP.US,D,19830801,000000,1.42321,1.4296,1.41082,1.41662,137264.33632087,0
+CNP.US,D,19830802,000000,1.41662,1.42321,1.41662,1.42321,936426.53315911,0
+CNP.US,D,19830803,000000,1.42321,1.42321,1.41662,1.42321,497673.62972166,0
+CNP.US,D,19830804,000000,1.42321,1.42321,1.41082,1.41662,252909.48626412,0
+CNP.US,D,19830805,000000,1.41662,1.42321,1.41082,1.41662,593573.41887112,0
+CNP.US,D,19830808,000000,1.41662,1.41662,1.39096,1.39785,534970.08323956,0
+CNP.US,D,19830809,000000,1.39785,1.39785,1.3719,1.38458,1491449.1950678,0
+CNP.US,D,19830810,000000,1.39096,1.39096,1.3658,1.37848,616766.33390138,0
+CNP.US,D,19830811,000000,1.37848,1.39096,1.3719,1.37848,1310622.9916726,0
+CNP.US,D,19830812,000000,1.37848,1.39785,1.37848,1.39785,423404.21700486,0
+CNP.US,D,19830815,000000,1.39785,1.41662,1.39785,1.40394,398638.59059967,0
+CNP.US,D,19830816,000000,1.40394,1.40394,1.39785,1.40394,172996.21668572,0
+CNP.US,D,19830817,000000,1.40394,1.41662,1.39785,1.40394,666277.2411571,0
+CNP.US,D,19830818,000000,1.40394,1.40394,1.39096,1.39785,502999.07865289,0
+CNP.US,D,19830819,000000,1.39785,1.41662,1.39785,1.41662,155443.08940613,0
+CNP.US,D,19830822,000000,1.41662,1.42321,1.39785,1.41662,459122.87275919,0
+CNP.US,D,19830823,000000,1.41662,1.41662,1.39785,1.40394,302738.80145021,0
+CNP.US,D,19830824,000000,1.40394,1.40394,1.39096,1.39785,1001929.0463746,0
+CNP.US,D,19830825,000000,1.39785,1.39785,1.39096,1.39785,840216.47430114,0
+CNP.US,D,19830826,000000,1.39785,1.42321,1.39785,1.42321,219689.26462157,0
+CNP.US,D,19830829,000000,1.42321,1.42321,1.40394,1.42321,134762.85037589,0
+CNP.US,D,19830830,000000,1.41662,1.41662,1.40394,1.41662,322483.14496627,0
+CNP.US,D,19830831,000000,1.41662,1.41662,1.40394,1.41662,135387.45890384,0
+CNP.US,D,19830901,000000,1.41662,1.42321,1.40394,1.42321,236614.73154001,0
+CNP.US,D,19830902,000000,1.42321,1.4296,1.41662,1.42321,422768.41842186,0
+CNP.US,D,19830906,000000,1.42321,1.44876,1.42321,1.44228,1070877.079271,0
+CNP.US,D,19830907,000000,1.44228,1.44228,1.42321,1.44228,739922.04534594,0
+CNP.US,D,19830908,000000,1.44228,1.44228,1.4296,1.4296,583225.669773,0
+CNP.US,D,19830909,000000,1.44228,1.45496,1.44228,1.45496,530889.78225327,0
+CNP.US,D,19830912,000000,1.45496,1.47432,1.44876,1.46774,435934.02683985,0
+CNP.US,D,19830913,000000,1.46774,1.46774,1.45496,1.46774,225642.37391396,0
+CNP.US,D,19830914,000000,1.46774,1.46774,1.45496,1.45496,276730.06165553,0
+CNP.US,D,19830915,000000,1.45496,1.46774,1.44876,1.45496,247580.98549967,0
+CNP.US,D,19830916,000000,1.45496,1.46774,1.44876,1.44876,252909.48626412,0
+CNP.US,D,19830919,000000,1.44876,1.45496,1.44228,1.44228,1175546.819755,0
+CNP.US,D,19830920,000000,1.44876,1.46774,1.44876,1.46774,581975.43543938,0
+CNP.US,D,19830921,000000,1.46774,1.46774,1.44876,1.46774,361662.5795676,0
+CNP.US,D,19830922,000000,1.46774,1.48033,1.45496,1.48033,1204064.1664388,0
+CNP.US,D,19830923,000000,1.48033,1.49301,1.46774,1.47432,1156744.4754196,0
+CNP.US,D,19830926,000000,1.47432,1.49301,1.47432,1.49301,571008.16420198,0
+CNP.US,D,19830927,000000,1.49301,1.49301,1.48033,1.49301,315279.80134026,0
+CNP.US,D,19830928,000000,1.49301,1.50609,1.49301,1.49969,271722.00337692,0
+CNP.US,D,19830929,000000,1.49969,1.52545,1.49969,1.50609,333449.39892593,0
+CNP.US,D,19830930,000000,1.50609,1.51876,1.49969,1.51876,348182.63233017,0
+CNP.US,D,19831003,000000,1.51876,1.53174,1.50609,1.53174,552828.39383898,0
+CNP.US,D,19831004,000000,1.53174,1.57646,1.53174,1.55729,553142.73265843,0
+CNP.US,D,19831005,000000,1.55729,1.60831,1.55729,1.60831,1345409.8210237,0
+CNP.US,D,19831006,000000,1.60831,1.64026,1.60831,1.60831,893175.95307108,0
+CNP.US,D,19831007,000000,1.60831,1.6145,1.60192,1.60192,2335739.8666888,0
+CNP.US,D,19831010,000000,1.60192,1.60192,1.57646,1.57646,661265.11376757,0
+CNP.US,D,19831011,000000,1.57646,1.58266,1.55101,1.55729,991582.31455418,0
+CNP.US,D,19831012,000000,1.55729,1.55729,1.53174,1.55101,193362.11689652,0
+CNP.US,D,19831013,000000,1.55101,1.55101,1.53174,1.53174,550635.14304706,0
+CNP.US,D,19831014,000000,1.53174,1.55729,1.53174,1.53174,1502421.5526939,0
+CNP.US,D,19831017,000000,1.53813,1.57646,1.53813,1.56349,589186.91728724,0
+CNP.US,D,19831018,000000,1.56349,1.57646,1.53174,1.53813,4540792.0975993,0
+CNP.US,D,19831019,000000,1.53813,1.53813,1.50609,1.53174,307125.30303408,0
+CNP.US,D,19831020,000000,1.53813,1.56349,1.53813,1.56349,1320337.9940209,0
+CNP.US,D,19831021,000000,1.56349,1.56349,1.53813,1.55101,512403.8112927,0
+CNP.US,D,19831024,000000,1.55101,1.55729,1.53174,1.55729,1101587.6767467,0
+CNP.US,D,19831025,000000,1.55729,1.58266,1.55729,1.56349,1398375.40346,0
+CNP.US,D,19831026,000000,1.56349,1.57646,1.55101,1.56349,2640046.2931253,0
+CNP.US,D,19831027,000000,1.56349,1.57646,1.55729,1.56349,111884.27416505,0
+CNP.US,D,19831028,000000,1.56349,1.56349,1.55729,1.56349,280488.90287826,0
+CNP.US,D,19831031,000000,1.56349,1.56349,1.55101,1.55729,300861.92403318,0
+CNP.US,D,19831101,000000,1.55729,1.57646,1.55729,1.57646,1796071.9948791,0
+CNP.US,D,19831102,000000,1.57646,1.58924,1.57646,1.57646,1828352.2518966,0
+CNP.US,D,19831103,000000,1.57646,1.58266,1.57646,1.57646,622717.4086383,0
+CNP.US,D,19831104,000000,1.57646,1.58266,1.56349,1.57646,365106.06469315,0
+CNP.US,D,19831107,000000,1.57646,1.57646,1.53813,1.55101,1931145.1149635,0
+CNP.US,D,19831108,000000,1.53813,1.53813,1.51876,1.53174,1503987.1431245,0
+CNP.US,D,19831109,000000,1.53813,1.53813,1.51876,1.53813,507389.64934769,0
+CNP.US,D,19831110,000000,1.53813,1.54442,1.53174,1.54442,617389.92515159,0
+CNP.US,D,19831111,000000,1.54442,1.54442,1.51876,1.54442,901327.39954406,0
+CNP.US,D,19831114,000000,1.54442,1.55729,1.51266,1.51266,2356424.17483,0
+CNP.US,D,19831115,000000,1.51266,1.51266,1.49301,1.51266,656567.32519746,0
+CNP.US,D,19831116,000000,1.51266,1.51876,1.49301,1.51876,3623168.9260534,0
+CNP.US,D,19831117,000000,1.51876,1.51876,1.51266,1.51876,1059278.0785615,0
+CNP.US,D,19831118,000000,1.51876,1.51876,1.50609,1.51266,249469.05297176,0
+CNP.US,D,19831121,000000,1.51266,1.51266,1.49301,1.51266,227213.05073341,0
+CNP.US,D,19831122,000000,1.51266,1.51266,1.49301,1.50609,364791.72587372,0
+CNP.US,D,19831123,000000,1.50609,1.51266,1.4869,1.50609,224705.46112203,0
+CNP.US,D,19831125,000000,1.50609,1.51266,1.49301,1.50609,185216.77408993,0
+CNP.US,D,19831128,000000,1.50609,1.50609,1.49301,1.50609,181142.57677004,0
+CNP.US,D,19831129,000000,1.49301,1.49301,1.46774,1.49301,501119.14940266,0
+CNP.US,D,19831130,000000,1.49301,1.49301,1.46774,1.46774,1379875.1906113,0
+CNP.US,D,19831201,000000,1.46774,1.4869,1.46124,1.46774,332514.52068948,0
+CNP.US,D,19831202,000000,1.46774,1.46774,1.42321,1.46774,1111297.5927064,0
+CNP.US,D,19831205,000000,1.44876,1.44876,1.43579,1.44228,261372.21972334,0
+CNP.US,D,19831206,000000,1.44228,1.44228,1.41082,1.41662,599526.5281635,0
+CNP.US,D,19831207,000000,1.41662,1.42321,1.39096,1.41662,8361404.4588133,0
+CNP.US,D,19831208,000000,1.41662,1.41662,1.39785,1.41082,220628.21196895,0
+CNP.US,D,19831209,000000,1.41082,1.43579,1.41082,1.43579,3384990.638638,0
+CNP.US,D,19831212,000000,1.43579,1.44228,1.42321,1.44228,184594.20011746,0
+CNP.US,D,19831213,000000,1.44228,1.44228,1.43579,1.44228,1079334.7263417,0
+CNP.US,D,19831214,000000,1.44228,1.44228,1.42321,1.43579,1482046.4969835,0
+CNP.US,D,19831215,000000,1.43579,1.43579,1.41662,1.42321,1277718.1261272,0
+CNP.US,D,19831216,000000,1.42321,1.42321,1.41082,1.42321,635254.33941742,0
+CNP.US,D,19831219,000000,1.41662,1.41662,1.39785,1.39785,203075.08468936,0
+CNP.US,D,19831220,000000,1.39785,1.41082,1.39785,1.41082,990017.74140111,0
+CNP.US,D,19831221,000000,1.41082,1.41082,1.3719,1.39785,1296518.4359072,0
+CNP.US,D,19831222,000000,1.39096,1.39096,1.32118,1.32727,1533761.8450861,0
+CNP.US,D,19831223,000000,1.32727,1.35302,1.32727,1.35302,2400611.6677099,0
+CNP.US,D,19831227,000000,1.35302,1.3658,1.34634,1.3658,331885.84305061,0
+CNP.US,D,19831228,000000,1.3658,1.3719,1.33985,1.34634,1744049.4289011,0
+CNP.US,D,19831229,000000,1.34634,1.35302,1.33985,1.35302,515850.34825145,0
+CNP.US,D,19831230,000000,1.35302,1.35302,1.33985,1.34634,345363.75573256,0
+CNP.US,D,19840103,000000,1.34634,1.38458,1.34634,1.38458,640894.1271681,0
+CNP.US,D,19840104,000000,1.38458,1.41082,1.32727,1.41082,467899.94503785,0
+CNP.US,D,19840105,000000,1.41082,1.43579,1.41082,1.43579,1142951.2066403,0
+CNP.US,D,19840106,000000,1.43579,1.44228,1.42321,1.42321,636188.20037614,0
+CNP.US,D,19840109,000000,1.42321,1.43579,1.41662,1.42321,682577.08226987,0
+CNP.US,D,19840110,000000,1.42321,1.43579,1.41662,1.41662,2557307.0260051,0
+CNP.US,D,19840111,000000,1.41662,1.42321,1.39785,1.41082,1111297.5927064,0
+CNP.US,D,19840112,000000,1.41662,1.42321,1.41662,1.42321,345981.24331637,0
+CNP.US,D,19840113,000000,1.42321,1.42321,1.41662,1.42321,576963.30804984,0
+CNP.US,D,19840116,000000,1.41662,1.41662,1.39096,1.41082,2168072.1507675,0
+CNP.US,D,19840117,000000,1.41082,1.41662,1.39785,1.41082,639640.84100128,0
+CNP.US,D,19840118,000000,1.41082,1.42321,1.41082,1.41662,602968.99601132,0
+CNP.US,D,19840119,000000,1.41662,1.41662,1.39785,1.41082,718303.87624606,0
+CNP.US,D,19840120,000000,1.41082,1.41662,1.3719,1.39096,2103199.3324687,0
+CNP.US,D,19840123,000000,1.39096,1.39096,1.3658,1.3719,358839.63385907,0
+CNP.US,D,19840124,000000,1.3719,1.38458,1.3719,1.3719,1554126.7280193,0
+CNP.US,D,19840125,000000,1.3719,1.39096,1.3719,1.38458,447523.87204972,0
+CNP.US,D,19840126,000000,1.38458,1.38458,1.3719,1.38458,725196.95016356,0
+CNP.US,D,19840127,000000,1.38458,1.39096,1.3719,1.39096,259493.30775084,0
+CNP.US,D,19840130,000000,1.39096,1.39785,1.38458,1.39096,453168.74618907,0
+CNP.US,D,19840131,000000,1.39096,1.41082,1.38458,1.39096,608302.58316442,0
+CNP.US,D,19840201,000000,1.39096,1.39785,1.38458,1.39096,554711.37492242,0
+CNP.US,D,19840202,000000,1.39096,1.39096,1.38458,1.38458,844917.31470444,0
+CNP.US,D,19840203,000000,1.38458,1.41082,1.38458,1.39785,832064.01055042,0
+CNP.US,D,19840206,000000,1.39785,1.39785,1.39096,1.39096,303680.80063079,0
+CNP.US,D,19840207,000000,1.39096,1.39785,1.39096,1.39096,657505.25526711,0
+CNP.US,D,19840208,000000,1.39096,1.39785,1.39096,1.39785,900698.72190519,0
+CNP.US,D,19840209,000000,1.39785,1.39785,1.3719,1.3719,2572354.5982288,0
+CNP.US,D,19840210,000000,1.3719,1.3719,1.33406,1.33985,1954653.3860909,0
+CNP.US,D,19840213,000000,1.33406,1.33406,1.28932,1.30849,1996020.9850955,0
+CNP.US,D,19840214,000000,1.30849,1.32727,1.29571,1.32727,642146.39605719,0
+CNP.US,D,19840215,000000,1.32727,1.35302,1.32727,1.33406,518982.54639077,0
+CNP.US,D,19840216,000000,1.33406,1.33985,1.31459,1.31459,1798264.2283934,0
+CNP.US,D,19840217,000000,1.31459,1.32727,1.30849,1.31459,304617.71342271,0
+CNP.US,D,19840221,000000,1.31459,1.33985,1.29571,1.30849,301178.29740809,0
+CNP.US,D,19840222,000000,1.30849,1.30849,1.28283,1.28932,1739032.2151229,0
+CNP.US,D,19840223,000000,1.28932,1.29571,1.26337,1.26996,732405.38017824,0
+CNP.US,D,19840224,000000,1.26996,1.30849,1.26996,1.30849,737422.59395644,0
+CNP.US,D,19840227,000000,1.30849,1.32727,1.29571,1.31459,809499.77315902,0
+CNP.US,D,19840228,000000,1.31459,1.33406,1.31459,1.33406,279544.86914221,0
+CNP.US,D,19840229,000000,1.33406,1.35302,1.33406,1.35302,410860.16528162,0
+CNP.US,D,19840301,000000,1.35302,1.35302,1.33406,1.33985,670668.82912964,0
+CNP.US,D,19840302,000000,1.33985,1.35302,1.33406,1.33985,437496.56543744,0
+CNP.US,D,19840305,000000,1.33985,1.33985,1.32727,1.33406,299293.2817692,0
+CNP.US,D,19840306,000000,1.33406,1.33985,1.32727,1.33406,244134.44854093,0
+CNP.US,D,19840307,000000,1.33406,1.33406,1.29571,1.31459,219999.53433008,0
+CNP.US,D,19840308,000000,1.31459,1.32727,1.29571,1.30849,330949.94753642,0
+CNP.US,D,19840309,000000,1.30849,1.30849,1.28283,1.28932,344109.45228801,0
+CNP.US,D,19840312,000000,1.28932,1.29571,1.26996,1.28932,306193.47663082,0
+CNP.US,D,19840313,000000,1.28932,1.31459,1.28283,1.30849,608610.81831746,0
+CNP.US,D,19840314,000000,1.30849,1.30849,1.28932,1.30849,321229.85879944,0
+CNP.US,D,19840315,000000,1.30849,1.33985,1.29571,1.33985,740868.11363745,0
+CNP.US,D,19840316,000000,1.33985,1.3719,1.33406,1.33985,830496.38556417,0
+CNP.US,D,19840319,000000,1.33985,1.33985,1.32727,1.33406,318725.32102127,0
+CNP.US,D,19840320,000000,1.33406,1.37848,1.33406,1.3719,1752505.0414162,0
+CNP.US,D,19840321,000000,1.3719,1.3719,1.35942,1.35942,204650.84789748,0
+CNP.US,D,19840322,000000,1.35942,1.37848,1.35942,1.3719,231912.87385897,0
+CNP.US,D,19840323,000000,1.3719,1.37848,1.35942,1.3719,274221.45476643,0
+CNP.US,D,19840326,000000,1.3719,1.39785,1.3719,1.38458,140399.58629338,0
+CNP.US,D,19840327,000000,1.38458,1.42321,1.38458,1.41662,1834620.7172862,0
+CNP.US,D,19840328,000000,1.41662,1.41662,1.39785,1.40394,429980.91754747,0
+CNP.US,D,19840329,000000,1.40394,1.41662,1.38458,1.38458,607677.97463648,0
+CNP.US,D,19840330,000000,1.38458,1.38458,1.3719,1.37848,181456.91558947,0
+CNP.US,D,19840402,000000,1.37848,1.38458,1.35942,1.3719,201201.25910552,0
+CNP.US,D,19840403,000000,1.3719,1.37848,1.33985,1.35302,767192.20952931,0
+CNP.US,D,19840404,000000,1.35942,1.41662,1.35942,1.39785,1320337.9940209,0
+CNP.US,D,19840405,000000,1.39785,1.41662,1.39785,1.39785,492346.14623494,0
+CNP.US,D,19840406,000000,1.39785,1.41662,1.39785,1.40394,531833.81598932,0
+CNP.US,D,19840409,000000,1.40394,1.40394,1.38458,1.39785,423404.21700486,0
+CNP.US,D,19840410,000000,1.39785,1.42321,1.39785,1.39785,312768.14261796,0
+CNP.US,D,19840411,000000,1.39785,1.40394,1.39785,1.39785,563483.36081241,0
+CNP.US,D,19840412,000000,1.39785,1.41662,1.39785,1.40394,305563.78171421,0
+CNP.US,D,19840413,000000,1.40394,1.4296,1.40394,1.40394,309320.58838147,0
+CNP.US,D,19840416,000000,1.40394,1.42321,1.37848,1.41662,174874.11138048,0
+CNP.US,D,19840417,000000,1.41662,1.44876,1.41662,1.44876,334079.09384254,0
+CNP.US,D,19840418,000000,1.44876,1.44876,1.44228,1.44876,445020.35154928,0
+CNP.US,D,19840419,000000,1.44876,1.44876,1.44228,1.44876,187097.7206179,0
+CNP.US,D,19840423,000000,1.44876,1.44876,1.4296,1.4296,430297.29092236,0
+CNP.US,D,19840424,000000,1.4296,1.44228,1.4296,1.4296,305245.37378384,0
+CNP.US,D,19840425,000000,1.4296,1.44228,1.4296,1.44228,217809.33537134,0
+CNP.US,D,19840426,000000,1.44228,1.44228,1.42321,1.42321,296785.69215782,0
+CNP.US,D,19840427,000000,1.42321,1.4296,1.37848,1.41662,682889.38653385,0
+CNP.US,D,19840430,000000,1.41662,1.42321,1.40394,1.41662,500809.89697189,0
+CNP.US,D,19840501,000000,1.41662,1.42321,1.40394,1.42321,543745.12096276,0
+CNP.US,D,19840502,000000,1.42321,1.4296,1.41662,1.42321,916684.22419852,0
+CNP.US,D,19840503,000000,1.42321,1.4296,1.41662,1.4296,2473321.5936622,0
+CNP.US,D,19840504,000000,1.4296,1.4296,1.41662,1.41662,1590169.8953703,0
+CNP.US,D,19840507,000000,1.41662,1.41662,1.40394,1.40394,390488.16140442,0
+CNP.US,D,19840508,000000,1.40394,1.4296,1.40394,1.4296,595133.92291324,0
+CNP.US,D,19840509,000000,1.4296,1.4296,1.42321,1.4296,3128942.8505682,0
+CNP.US,D,19840510,000000,1.46774,1.46774,1.42321,1.44876,933601.5528951,0
+CNP.US,D,19840511,000000,1.44876,1.46124,1.4296,1.4296,884713.21961185,0
+CNP.US,D,19840514,000000,1.4296,1.44876,1.4296,1.4296,309946.21418715,0
+CNP.US,D,19840515,000000,1.4296,1.44228,1.42321,1.4296,436875.0087427,0
+CNP.US,D,19840516,000000,1.4296,1.44876,1.42321,1.44228,747761.18755496,0
+CNP.US,D,19840517,000000,1.44228,1.44228,1.42321,1.42321,333141.16377289,0
+CNP.US,D,19840518,000000,1.42321,1.42321,1.41082,1.41082,274532.74175266,0
+CNP.US,D,19840521,000000,1.41082,1.42321,1.39785,1.39785,407413.62832286,0
+CNP.US,D,19840522,000000,1.39785,1.40394,1.39785,1.40394,155443.08940613,0
+CNP.US,D,19840523,000000,1.40394,1.40394,1.38458,1.39785,552204.80258878,0
+CNP.US,D,19840524,000000,1.39785,1.40394,1.37848,1.38458,220312.85587178,0
+CNP.US,D,19840525,000000,1.38458,1.39785,1.37848,1.39785,220628.21196895,0
+CNP.US,D,19840529,000000,1.39785,1.39785,1.3658,1.3658,144787.10515497,0
+CNP.US,D,19840530,000000,1.3658,1.37848,1.35942,1.37848,293342.20703227,0
+CNP.US,D,19840531,000000,1.37848,1.38458,1.3658,1.37848,429980.91754747,0
+CNP.US,D,19840601,000000,1.38458,1.41082,1.38458,1.39785,260747.6111954,0
+CNP.US,D,19840604,000000,1.39785,1.42321,1.39785,1.41082,250716.23547219,0
+CNP.US,D,19840605,000000,1.41082,1.42321,1.40394,1.41082,88377.020315353,0
+CNP.US,D,19840606,000000,1.41082,1.4296,1.40394,1.42321,179576.98633924,0
+CNP.US,D,19840607,000000,1.42321,1.44228,1.42321,1.42321,209661.95800929,0
+CNP.US,D,19840608,000000,1.42321,1.44228,1.41082,1.42321,961180.96950923,0
+CNP.US,D,19840611,000000,1.42321,1.4296,1.41082,1.42321,86808.378051366,0
+CNP.US,D,19840612,000000,1.42321,1.4296,1.41082,1.4296,161400.26780945,0
+CNP.US,D,19840613,000000,1.4296,1.4296,1.41082,1.4296,159204.98246205,0
+CNP.US,D,19840614,000000,1.4296,1.4296,1.41082,1.42321,298043.04743558,0
+CNP.US,D,19840615,000000,1.42321,1.42321,1.39785,1.39785,165159.10903218,0
+CNP.US,D,19840618,000000,1.39785,1.40394,1.38458,1.39785,123793.54458303,0
+CNP.US,D,19840619,000000,1.39785,1.40394,1.38458,1.39785,433739.75877019,0
+CNP.US,D,19840620,000000,1.39785,1.4296,1.38458,1.4296,348182.63233017,0
+CNP.US,D,19840621,000000,1.4296,1.4296,1.41082,1.42321,478238.53863637,0
+CNP.US,D,19840622,000000,1.42321,1.42321,1.39785,1.40394,267639.66783517,0
+CNP.US,D,19840625,000000,1.40394,1.40394,1.38458,1.39785,141967.21127964,0
+CNP.US,D,19840626,000000,1.39785,1.40394,1.37848,1.39785,601407.47469146,0
+CNP.US,D,19840627,000000,1.39785,1.39785,1.38458,1.39785,103105.16733094,0
+CNP.US,D,19840628,000000,1.38458,1.38458,1.3658,1.3658,417755.27375459,0
+CNP.US,D,19840629,000000,1.3658,1.37848,1.3658,1.3658,190545.27485437,0
+CNP.US,D,19840702,000000,1.3658,1.37848,1.35942,1.37848,244768.21256846,0
+CNP.US,D,19840703,000000,1.37848,1.38458,1.3658,1.38458,1255153.8887358,0
+CNP.US,D,19840705,000000,1.38458,1.38458,1.3658,1.3658,357893.56556755,0
+CNP.US,D,19840706,000000,1.3658,1.38458,1.35942,1.38458,198376.27884153,0
+CNP.US,D,19840709,000000,1.38458,1.39785,1.38458,1.39785,977481.82789974,0
+CNP.US,D,19840710,000000,1.39785,1.40394,1.38458,1.39785,132257.29531999,0
+CNP.US,D,19840711,000000,1.39785,1.39785,1.37848,1.38458,516790.31287656,0
+CNP.US,D,19840712,000000,1.38458,1.39785,1.37848,1.39785,861522.33913705,0
+CNP.US,D,19840713,000000,1.39785,1.39785,1.38458,1.38458,593885.72313508,0
+CNP.US,D,19840716,000000,1.38458,1.39785,1.38458,1.39785,296470.33606065,0
+CNP.US,D,19840717,000000,1.39785,1.42321,1.38458,1.42321,1278339.682822,0
+CNP.US,D,19840718,000000,1.42321,1.4296,1.41082,1.42321,246328.7166106,0
+CNP.US,D,19840719,000000,1.42321,1.42321,1.38458,1.40394,230340.16248406,0
+CNP.US,D,19840720,000000,1.40394,1.40394,1.38458,1.40394,821727.45150736,0
+CNP.US,D,19840723,000000,1.39785,1.39785,1.3658,1.38458,571948.12882709,0
+CNP.US,D,19840724,000000,1.38458,1.39785,1.37848,1.38458,364791.72587372,0
+CNP.US,D,19840725,000000,1.38458,1.40394,1.3658,1.40394,193679.50754915,0
+CNP.US,D,19840726,000000,1.40394,1.41082,1.39785,1.40394,203389.42350881,0
+CNP.US,D,19840727,000000,1.40394,1.4296,1.40394,1.4296,469778.85701034,0
+CNP.US,D,19840730,000000,1.4296,1.44228,1.42321,1.4296,125360.15229155,0
+CNP.US,D,19840731,000000,1.4296,1.44228,1.41082,1.41082,197125.02723017,0
+CNP.US,D,19840801,000000,1.42321,1.44228,1.42321,1.44228,159204.98246205,0
+CNP.US,D,19840802,000000,1.44228,1.48033,1.4296,1.46774,381715.15823669,0
+CNP.US,D,19840803,000000,1.46774,1.48033,1.46124,1.46774,438753.92071519,0
+CNP.US,D,19840806,000000,1.46774,1.4869,1.46124,1.48033,547504.97946321,0
+CNP.US,D,19840807,000000,1.48033,1.4869,1.46774,1.46774,919507.16990706,0
+CNP.US,D,19840808,000000,1.46774,1.48033,1.46124,1.46774,486386.93327616,0
+CNP.US,D,19840809,000000,1.46774,1.46774,1.44876,1.46124,204017.08386994,0
+CNP.US,D,19840810,000000,1.50609,1.50609,1.46774,1.48033,2125140.9958876,0
+CNP.US,D,19840813,000000,1.48033,1.49969,1.46774,1.4869,963064.96787039,0
+CNP.US,D,19840814,000000,1.4869,1.49969,1.48033,1.4869,538726.88990682,0
+CNP.US,D,19840815,000000,1.4869,1.49969,1.4869,1.4869,186156.73871505,0
+CNP.US,D,19840816,000000,1.4869,1.50609,1.48033,1.50609,205904.1340643,0
+CNP.US,D,19840817,000000,1.50609,1.51876,1.50609,1.51876,259493.30775084,0
+CNP.US,D,19840820,000000,1.51876,1.52545,1.50609,1.51876,106868.07766459,0
+CNP.US,D,19840821,000000,1.51876,1.55729,1.51876,1.54442,1160191.0123783,0
+CNP.US,D,19840822,000000,1.54442,1.56349,1.54442,1.55729,511149.50784815,0
+CNP.US,D,19840823,000000,1.55729,1.55729,1.53813,1.54442,411797.07807353,0
+CNP.US,D,19840824,000000,1.54442,1.54442,1.51876,1.52545,183333.79300651,0
+CNP.US,D,19840827,000000,1.52545,1.52545,1.50609,1.52545,412428.80754561,0
+CNP.US,D,19840828,000000,1.52545,1.52545,1.50609,1.51876,246953.32513854,0
+CNP.US,D,19840829,000000,1.51876,1.52545,1.48033,1.49969,2724663.4549401,0
+CNP.US,D,19840830,000000,1.49969,1.50609,1.48033,1.49969,761242.15207012,0
+CNP.US,D,19840831,000000,1.49969,1.49969,1.4869,1.49969,277665.95716971,0
+CNP.US,D,19840904,000000,1.49969,1.50609,1.4869,1.49969,248521.96740252,0
+CNP.US,D,19840905,000000,1.49969,1.49969,1.48033,1.49969,502999.07865289,0
+CNP.US,D,19840906,000000,1.49969,1.50609,1.48033,1.48033,307440.65913125,0
+CNP.US,D,19840907,000000,1.48033,1.49969,1.48033,1.49969,1388974.7399312,0
+CNP.US,D,19840910,000000,1.49969,1.51876,1.48033,1.49969,224080.85259409,0
+CNP.US,D,19840911,000000,1.49969,1.50609,1.48033,1.4869,221885.5672467,0
+CNP.US,D,19840912,000000,1.4869,1.49969,1.48033,1.48033,209029.21125948,0
+CNP.US,D,19840913,000000,1.48033,1.49969,1.48033,1.49969,239437.67724856,0
+CNP.US,D,19840914,000000,1.49969,1.51876,1.49969,1.51876,922008.65585204,0
+CNP.US,D,19840917,000000,1.51876,1.52545,1.50609,1.50609,377010.24872246,0
+CNP.US,D,19840918,000000,1.50609,1.53813,1.50609,1.52545,1967187.2650369,0
+CNP.US,D,19840919,000000,1.52545,1.56349,1.52545,1.55729,880645.12595837,0
+CNP.US,D,19840920,000000,1.55729,1.57646,1.55729,1.56349,648729.20026619,0
+CNP.US,D,19840921,000000,1.56349,1.57646,1.54442,1.56349,556276.96535321,0
+CNP.US,D,19840924,000000,1.56349,1.57646,1.53813,1.53813,431231.15188109,0
+CNP.US,D,19840925,000000,1.53813,1.55729,1.53813,1.54442,498298.23824959,0
+CNP.US,D,19840926,000000,1.54442,1.57646,1.54442,1.57646,407724.91530911,0
+CNP.US,D,19840927,000000,1.57646,1.58924,1.57646,1.58266,589186.91728724,0
+CNP.US,D,19840928,000000,1.58266,1.58924,1.57646,1.58924,793206.03571265,0
+CNP.US,D,19841001,000000,1.58924,1.58924,1.56349,1.58266,752776.3667777,0
+CNP.US,D,19841002,000000,1.58266,1.58266,1.57646,1.57646,269828.84951617,0
+CNP.US,D,19841003,000000,1.57646,1.58266,1.57646,1.58266,310889.23064546,0
+CNP.US,D,19841004,000000,1.58266,1.58924,1.57646,1.58266,167354.39437957,0
+CNP.US,D,19841005,000000,1.58266,1.60192,1.52545,1.54442,2721843.5610648,0
+CNP.US,D,19841008,000000,1.54442,1.56349,1.54442,1.56349,413996.43253186,0
+CNP.US,D,19841009,000000,1.56349,1.57646,1.55729,1.55729,399890.85948876,0
+CNP.US,D,19841010,000000,1.55729,1.56349,1.54442,1.56349,1119761.3434433,0
+CNP.US,D,19841011,000000,1.56349,1.58266,1.55729,1.56349,1250136.6749577,0
+CNP.US,D,19841012,000000,1.56349,1.60192,1.56349,1.60192,889106.84213986,0
+CNP.US,D,19841015,000000,1.60192,1.62718,1.58924,1.62089,1154863.5288917,0
+CNP.US,D,19841016,000000,1.62089,1.62718,1.60831,1.62089,712976.39275935,0
+CNP.US,D,19841017,000000,1.62089,1.64026,1.62089,1.62718,367614.67158225,0
+CNP.US,D,19841018,000000,1.62718,1.69747,1.62718,1.6846,2230123.0406355,0
+CNP.US,D,19841019,000000,1.6846,1.71665,1.6846,1.6846,1156431.1538778,0
+CNP.US,D,19841022,000000,1.6846,1.69747,1.6784,1.6846,207775.92509266,0
+CNP.US,D,19841023,000000,1.69747,1.71665,1.69747,1.71665,1136060.1672784,0
+CNP.US,D,19841024,000000,1.70416,1.70416,1.66562,1.69747,361032.884651,0
+CNP.US,D,19841025,000000,1.69747,1.69747,1.6846,1.69747,461001.78473168,0
+CNP.US,D,19841026,000000,1.6846,1.6846,1.65913,1.66562,918249.81462932,0
+CNP.US,D,19841029,000000,1.65913,1.65913,1.64635,1.65913,433111.0811313,0
+CNP.US,D,19841030,000000,1.66562,1.6784,1.65913,1.66562,1117886.5005818,0
+CNP.US,D,19841031,000000,1.66562,1.6846,1.66562,1.6784,163903.7883099,0
+CNP.US,D,19841101,000000,1.6784,1.69747,1.66562,1.6784,428104.04013043,0
+CNP.US,D,19841102,000000,1.6784,1.69747,1.66562,1.69747,353511.13309462,0
+CNP.US,D,19841105,000000,1.6784,1.6846,1.6784,1.6784,1577634.9991466,0
+CNP.US,D,19841106,000000,1.6846,1.6846,1.6784,1.6846,2451379.9302433,0
+CNP.US,D,19841107,000000,1.6846,1.6846,1.6784,1.6784,506760.97170882,0
+CNP.US,D,19841108,000000,1.6846,1.69747,1.6784,1.6846,3788952.6436135,0
+CNP.US,D,19841109,000000,1.70416,1.72913,1.69747,1.71665,1420627.3365874,0
+CNP.US,D,19841112,000000,1.70416,1.71665,1.69747,1.70416,233164.12547033,0
+CNP.US,D,19841113,000000,1.69747,1.69747,1.6784,1.6846,409614.00005893,0
+CNP.US,D,19841114,000000,1.6846,1.71665,1.66562,1.66562,180202.61214492,0
+CNP.US,D,19841115,000000,1.6846,1.69747,1.66562,1.66562,300861.92403318,0
+CNP.US,D,19841116,000000,1.6784,1.6784,1.64026,1.65913,526507.34978033,0
+CNP.US,D,19841119,000000,1.66562,1.6784,1.65913,1.6784,1471076.1739128,0
+CNP.US,D,19841120,000000,1.66562,1.6846,1.66562,1.66562,856512.24630297,0
+CNP.US,D,19841121,000000,1.66562,1.6846,1.66562,1.6784,493600.44967948,0
+CNP.US,D,19841123,000000,1.6846,1.70416,1.6846,1.69747,291766.44382415,0
+CNP.US,D,19841126,000000,1.70416,1.70416,1.6846,1.6846,341286.50657947,0
+CNP.US,D,19841127,000000,1.6784,1.69747,1.6784,1.6846,521175.79718269,0
+CNP.US,D,19841128,000000,1.6846,1.71665,1.6846,1.70416,783801.30307285,0
+CNP.US,D,19841129,000000,1.69747,1.72913,1.69747,1.71665,633064.14045869,0
+CNP.US,D,19841130,000000,1.71665,1.72913,1.70416,1.70416,586361.93702324,0
+CNP.US,D,19841203,000000,1.71665,1.71665,1.70416,1.71665,760299.13561181,0
+CNP.US,D,19841204,000000,1.70416,1.71665,1.70416,1.71665,254483.21491676,0
+CNP.US,D,19841205,000000,1.70416,1.71665,1.69747,1.70416,486386.93327616,0
+CNP.US,D,19841206,000000,1.70416,1.71665,1.6846,1.6846,347559.04107995,0
+CNP.US,D,19841207,000000,1.69747,1.70416,1.6846,1.6846,265759.73858493,0
+CNP.US,D,19841210,000000,1.69747,1.70416,1.6846,1.69747,144787.10515497,0
+CNP.US,D,19841211,000000,1.70416,1.71665,1.69747,1.71665,213110.5295235,0
+CNP.US,D,19841212,000000,1.71665,1.71665,1.69747,1.70416,335335.43184255,0
+CNP.US,D,19841213,000000,1.71665,1.71665,1.69747,1.70416,1913597.0740726,0
+CNP.US,D,19841214,000000,1.71665,1.71665,1.69747,1.70416,820156.77468791,0
+CNP.US,D,19841217,000000,1.70416,1.70416,1.69747,1.69747,605793.97627532,0
+CNP.US,D,19841218,000000,1.70416,1.71665,1.70416,1.71665,3140225.4779028,0
+CNP.US,D,19841219,000000,1.71665,1.72913,1.70416,1.71665,835512.58206463,0
+CNP.US,D,19841220,000000,1.70416,1.71665,1.70416,1.70416,268578.61518254,0
+CNP.US,D,19841221,000000,1.70416,1.72913,1.70416,1.71665,1293696.5074765,0
+CNP.US,D,19841224,000000,1.72913,1.74859,1.71665,1.73571,993156.04320684,0
+CNP.US,D,19841226,000000,1.73571,1.73571,1.72913,1.73571,482942.43087287,0
+CNP.US,D,19841227,000000,1.73571,1.74859,1.72913,1.72913,293342.20703227,0
+CNP.US,D,19841228,000000,1.72913,1.74859,1.72913,1.73571,310889.23064546,0
+CNP.US,D,19841231,000000,1.72913,1.76815,1.72913,1.76815,1354185.8760245,0
+CNP.US,D,19850102,000000,1.76815,1.76815,1.72913,1.73571,819845.48770168,0
+CNP.US,D,19850103,000000,1.73571,1.73571,1.71665,1.73571,449721.19195259,0
+CNP.US,D,19850104,000000,1.73571,1.73571,1.72913,1.73571,694795.60511862,0
+CNP.US,D,19850107,000000,1.74859,1.74859,1.73571,1.74859,258552.325848,0
+CNP.US,D,19850108,000000,1.74859,1.74859,1.73571,1.74859,405539.80273904,0
+CNP.US,D,19850109,000000,1.74859,1.74859,1.71665,1.71665,761866.76059806,0
+CNP.US,D,19850110,000000,1.70416,1.72913,1.70416,1.72913,1371736.9687488,0
+CNP.US,D,19850111,000000,1.73571,1.76815,1.73571,1.76815,640579.78834866,0
+CNP.US,D,19850114,000000,1.76815,1.76815,1.75479,1.75479,225330.06964998,0
+CNP.US,D,19850115,000000,1.76815,1.84423,1.75479,1.78683,895374.29025168,0
+CNP.US,D,19850116,000000,1.77405,1.79321,1.76815,1.78683,1987868.5213449,0
+CNP.US,D,19850117,000000,1.78683,1.79321,1.76815,1.78683,918561.10161554,0
+CNP.US,D,19850118,000000,1.79321,1.8057,1.78683,1.79321,1437229.3091869,0
+CNP.US,D,19850121,000000,1.78683,1.8057,1.78683,1.78683,843347.65516272,0
+CNP.US,D,19850122,000000,1.78683,1.79321,1.78683,1.78683,270460.57898824,0
+CNP.US,D,19850123,000000,1.79321,1.81249,1.78683,1.79321,605165.29863645,0
+CNP.US,D,19850124,000000,1.8057,1.8057,1.78683,1.78683,275789.07975269,0
+CNP.US,D,19850125,000000,1.8057,1.81249,1.79321,1.8057,1011019.4401949,0
+CNP.US,D,19850128,000000,1.8057,1.8057,1.78683,1.8057,949903.42856334,0
+CNP.US,D,19850129,000000,1.8057,1.8057,1.79321,1.79321,205587.7606894,0
+CNP.US,D,19850130,000000,1.8057,1.8057,1.79321,1.8057,477615.96466389,0
+CNP.US,D,19850131,000000,1.8057,1.8057,1.78683,1.78683,1213782.2206204,0
+CNP.US,D,19850201,000000,1.79321,1.79321,1.78683,1.79321,368551.58437417,0
+CNP.US,D,19850204,000000,1.78683,1.79321,1.77405,1.79321,293646.37307439,0
+CNP.US,D,19850205,000000,1.79321,1.79321,1.78683,1.79321,717047.53824605,0
+CNP.US,D,19850206,000000,1.79321,1.8057,1.78683,1.79321,1626522.3151522,0
+CNP.US,D,19850207,000000,1.8057,1.81249,1.79321,1.81249,3362739.7227884,0
+CNP.US,D,19850208,000000,1.81249,1.83135,1.8057,1.82526,2506223.4073745,0
+CNP.US,D,19850211,000000,1.83135,1.83135,1.8057,1.8057,1462931.848384,0
+CNP.US,D,19850212,000000,1.8057,1.82526,1.8057,1.8057,1232581.5131226,0
+CNP.US,D,19850213,000000,1.8057,1.82526,1.8057,1.81249,765311.26300134,0
+CNP.US,D,19850214,000000,1.82526,1.83135,1.8057,1.82526,800719.64904716,0
+CNP.US,D,19850215,000000,1.83135,1.83135,1.81249,1.81249,1859694.5788444,0
+CNP.US,D,19850219,000000,1.82526,1.83135,1.81249,1.81249,576337.68224416,0
+CNP.US,D,19850220,000000,1.82526,1.83135,1.81249,1.82526,243194.48391582,0
+CNP.US,D,19850221,000000,1.82526,1.82526,1.81249,1.81249,445020.35154928,0
+CNP.US,D,19850222,000000,1.82526,1.83135,1.81249,1.83135,879068.34547251,0
+CNP.US,D,19850225,000000,1.82526,1.83135,1.81249,1.82526,600783.88344125,0
+CNP.US,D,19850226,000000,1.82526,1.83135,1.82526,1.83135,254483.21491676,0
+CNP.US,D,19850227,000000,1.82526,1.83135,1.81249,1.83135,469778.85701034,0
+CNP.US,D,19850228,000000,1.82526,1.82526,1.81249,1.81249,243818.07516602,0
+CNP.US,D,19850301,000000,1.82526,1.83135,1.81249,1.81249,228469.38873343,0
+CNP.US,D,19850304,000000,1.82526,1.82526,1.8057,1.81249,276730.06165553,0
+CNP.US,D,19850305,000000,1.81249,1.81249,1.8057,1.81249,631807.80245867,0
+CNP.US,D,19850306,000000,1.81249,1.81249,1.8057,1.81249,341286.50657947,0
+CNP.US,D,19850307,000000,1.81249,1.82526,1.79321,1.82526,232856.90759502,0
+CNP.US,D,19850308,000000,1.82526,1.82526,1.81249,1.81249,195561.47135485,0
+CNP.US,D,19850311,000000,1.82526,1.82526,1.8057,1.81249,240059.2339433,0
+CNP.US,D,19850312,000000,1.8057,1.81249,1.8057,1.81249,410234.53947594,0
+CNP.US,D,19850313,000000,1.81249,1.82526,1.81249,1.82526,477615.96466389,0
+CNP.US,D,19850314,000000,1.81249,1.82526,1.81249,1.81249,227837.65926135,0
+CNP.US,D,19850315,000000,1.81249,1.83135,1.81249,1.82526,291143.86985167,0
+CNP.US,D,19850318,000000,1.83135,1.83135,1.82526,1.83135,350998.45709458,0
+CNP.US,D,19850319,000000,1.83135,1.83135,1.82526,1.83135,195874.79289656,0
+CNP.US,D,19850320,000000,1.83135,1.83135,1.82526,1.83135,626168.01470799,0
+CNP.US,D,19850321,000000,1.83135,1.85711,1.82526,1.84423,769071.1215018,0
+CNP.US,D,19850322,000000,1.83135,1.8635,1.83135,1.8635,897567.5410436,0
+CNP.US,D,19850325,000000,1.8635,1.8635,1.84423,1.85711,576648.96923039,0
+CNP.US,D,19850326,000000,1.85711,1.8635,1.84423,1.85711,413054.43335129,0
+CNP.US,D,19850327,000000,1.85711,1.88277,1.85711,1.87638,711093.41167593,0
+CNP.US,D,19850328,000000,1.88277,1.88277,1.87638,1.88277,238491.60895704,0
+CNP.US,D,19850329,000000,1.88277,1.89554,1.87638,1.89554,473543.80189947,0
+CNP.US,D,19850401,000000,1.90823,1.91463,1.89554,1.90823,1076515.849744,0
+CNP.US,D,19850402,000000,1.91463,1.92731,1.90823,1.91463,407097.25494797,0
+CNP.US,D,19850403,000000,1.92731,1.92731,1.90823,1.90823,541861.1226016,0
+CNP.US,D,19850404,000000,1.91463,1.91463,1.89554,1.91463,929218.10314444,0
+CNP.US,D,19850408,000000,1.91463,1.91463,1.89554,1.91463,526193.0109609,0
+CNP.US,D,19850409,000000,1.91463,1.91463,1.88277,1.89554,642459.71759889,0
+CNP.US,D,19850410,000000,1.90823,1.92731,1.89554,1.92731,999108.13522149,0
+CNP.US,D,19850411,000000,1.93379,1.94627,1.93379,1.93379,1461049.8845783,0
+CNP.US,D,19850412,000000,1.93379,1.95276,1.93379,1.94627,1389281.9578065,0
+CNP.US,D,19850415,000000,1.95276,1.96535,1.94627,1.96535,370746.86972156,0
+CNP.US,D,19850416,000000,1.96535,1.97842,1.95276,1.96535,1178682.0697276,0
+CNP.US,D,19850417,000000,1.96535,2.00397,1.95276,1.97842,193362.11689652,0
+CNP.US,D,19850418,000000,1.97842,1.98471,1.96535,1.97842,284874.38718438,0
+CNP.US,D,19850419,000000,1.96535,1.99749,1.96535,1.99749,863408.37205368,0
+CNP.US,D,19850422,000000,1.98471,2.02305,1.98471,2.02305,1533761.8450861,0
+CNP.US,D,19850423,000000,2.01645,2.05519,2.01645,2.04841,1018536.1053626,0
+CNP.US,D,19850424,000000,2.04841,2.05519,2.03573,2.05519,751837.41943032,0
+CNP.US,D,19850425,000000,2.05519,2.06757,2.04841,2.04841,483566.02212308,0
+CNP.US,D,19850426,000000,2.04841,2.07397,2.04841,2.06757,1014461.9080428,0
+CNP.US,D,19850429,000000,2.07397,2.07397,2.05519,2.07397,894435.34290429,0
+CNP.US,D,19850430,000000,2.06757,2.07397,2.04841,2.04841,806683.94839462,0
+CNP.US,D,19850501,000000,2.04841,2.06757,2.03573,2.05519,905398.54503076,0
+CNP.US,D,19850502,000000,2.04841,2.05519,2.03573,2.05519,729899.82512232,0
+CNP.US,D,19850503,000000,2.05519,2.07397,2.05519,2.06757,542487.76568499,0
+CNP.US,D,19850506,000000,2.05519,2.09963,2.05519,2.09963,1471396.6163987,0
+CNP.US,D,19850507,000000,2.09963,2.10611,2.08684,2.09963,1686386.0578946,0
+CNP.US,D,19850508,000000,2.08684,2.09963,2.05519,2.06757,711723.10659253,0
+CNP.US,D,19850509,000000,2.06757,2.07397,2.05519,2.06757,1148280.7246825,0
+CNP.US,D,19850510,000000,2.06138,2.09963,2.06138,2.08684,1012580.9615149,0
+CNP.US,D,19850513,000000,2.08684,2.1189,2.08684,2.08684,1143897.2749319,0
+CNP.US,D,19850514,000000,2.09963,2.11201,2.08684,2.08684,362286.17081781,0
+CNP.US,D,19850515,000000,2.08684,2.11201,2.08684,2.11201,428722.54499198,0
+CNP.US,D,19850516,000000,2.1189,2.14435,2.11201,2.14435,1243241.5664847,0
+CNP.US,D,19850517,000000,2.15064,2.22702,2.15064,2.21434,2177163.5618656,0
+CNP.US,D,19850520,000000,2.24629,2.27804,2.23361,2.27804,2994808.6778312,0
+CNP.US,D,19850521,000000,2.26545,2.26545,2.24629,2.24629,2280892.3204467,0
+CNP.US,D,19850522,000000,2.24629,2.24629,2.18269,2.18269,860585.42634514,0
+CNP.US,D,19850523,000000,2.17001,2.20166,2.17001,2.20166,811695.05850642,0
+CNP.US,D,19850524,000000,2.20166,2.22702,2.20166,2.21434,350686.15283061,0
+CNP.US,D,19850528,000000,2.21434,2.26545,2.21434,2.26545,1782281.7779332,0
+CNP.US,D,19850529,000000,2.25257,2.27804,2.25257,2.27804,731465.41555312,0
+CNP.US,D,19850530,000000,2.29741,2.31009,2.28472,2.29741,694795.60511862,0
+CNP.US,D,19850531,000000,2.31009,2.31638,2.29741,2.31638,850561.17156606,0
+CNP.US,D,19850603,000000,2.34872,2.3677,2.31638,2.32936,793827.59240741,0
+CNP.US,D,19850604,000000,2.31638,2.32936,2.29741,2.31638,1539711.9025453,0
+CNP.US,D,19850605,000000,2.31638,2.32936,2.29741,2.31638,853373.94449727,0
+CNP.US,D,19850606,000000,2.29741,2.31009,2.26545,2.28472,1097197.106052,0
+CNP.US,D,19850607,000000,2.27804,2.28472,2.22702,2.23361,1432846.8767139,0
+CNP.US,D,19850610,000000,2.23361,2.28472,2.23361,2.26545,2237329.4360947,0
+CNP.US,D,19850611,000000,2.26545,2.27804,2.25257,2.27804,2889822.5639724,0
+CNP.US,D,19850612,000000,2.27804,2.29741,2.27804,2.28472,3033673.7736131,0
+CNP.US,D,19850613,000000,2.27804,2.28472,2.27804,2.28472,779416.83604445,0
+CNP.US,D,19850614,000000,2.28472,2.29741,2.27804,2.28472,1066172.1697567,0
+CNP.US,D,19850617,000000,2.28472,2.29741,2.28472,2.28472,744001.3290545,0
+CNP.US,D,19850618,000000,2.28472,2.31009,2.28472,2.29741,1826157.9838268,0
+CNP.US,D,19850619,000000,2.31009,2.31638,2.29741,2.29741,1463247.2044811,0
+CNP.US,D,19850620,000000,2.29741,2.31009,2.29741,2.31009,859958.78326173,0
+CNP.US,D,19850621,000000,2.29741,2.31009,2.28472,2.29741,1255778.4972638,0
+CNP.US,D,19850624,000000,2.29741,2.31638,2.28472,2.31638,1080279.7773554,0
+CNP.US,D,19850625,000000,2.31638,2.33564,2.31009,2.32936,1983164.6291083,0
+CNP.US,D,19850626,000000,2.32936,2.33564,2.32936,2.33564,1898869.9443348,0
+CNP.US,D,19850627,000000,2.33564,2.33564,2.32936,2.33564,1389599.3484591,0
+CNP.US,D,19850628,000000,2.33564,2.3614,2.33564,2.34872,2412522.9726834,0
+CNP.US,D,19850701,000000,2.34872,2.3677,2.33564,2.3677,861839.72978969,0
+CNP.US,D,19850702,000000,2.3677,2.38706,2.3614,2.3677,1053322.9347138,0
+CNP.US,D,19850703,000000,2.3677,2.39984,2.33564,2.38038,1671346.6238928,0
+CNP.US,D,19850705,000000,2.3677,2.39984,2.31009,2.38706,801351.37851924,0
+CNP.US,D,19850708,000000,2.39984,2.39984,2.38038,2.38706,359780.6157619,0
+CNP.US,D,19850709,000000,2.38706,2.39984,2.38038,2.38706,548755.21379683,0
+CNP.US,D,19850710,000000,2.38038,2.41222,2.38038,2.39984,2240157.468192,0
+CNP.US,D,19850711,000000,2.41222,2.41222,2.39984,2.41222,1808918.178089,0
+CNP.US,D,19850712,000000,2.39984,2.41222,2.38706,2.39984,729584.46902516,0
+CNP.US,D,19850715,000000,2.38706,2.39984,2.38706,2.39984,557217.94725605,0
+CNP.US,D,19850716,000000,2.38706,2.39984,2.38706,2.38706,1009448.7633755,0
+CNP.US,D,19850717,000000,2.39984,2.41222,2.39984,2.41222,357269.97431734,0
+CNP.US,D,19850718,000000,2.41222,2.44456,2.39984,2.39984,2329470.3840215,0
+CNP.US,D,19850719,000000,2.39984,2.4189,2.38706,2.39984,581351.84418917,0
+CNP.US,D,19850722,000000,2.38706,2.39984,2.3677,2.3677,409614.00005893,0
+CNP.US,D,19850723,000000,2.38038,2.38038,2.28472,2.32936,1445070.4859514,0
+CNP.US,D,19850724,000000,2.33564,2.33564,2.23361,2.26545,1284302.9648917,0
+CNP.US,D,19850725,000000,2.31638,2.32936,2.28472,2.31009,3237379.5704969,0
+CNP.US,D,19850726,000000,2.31638,2.31638,2.28472,2.31009,831442.45385568,0
+CNP.US,D,19850729,000000,2.29741,2.31009,2.25257,2.26545,2754752.4957211,0
+CNP.US,D,19850730,000000,2.27804,2.28472,2.25257,2.27804,2506223.4073745,0
+CNP.US,D,19850731,000000,2.28472,2.29741,2.26545,2.27804,1428769.6275608,0
+CNP.US,D,19850801,000000,2.27804,2.29741,2.26545,2.28472,1121956.6287908,0
+CNP.US,D,19850802,000000,2.28472,2.28472,2.26545,2.27804,611120.4424843,0
+CNP.US,D,19850805,000000,2.27804,2.27804,2.23361,2.26545,1158310.0658503,0
+CNP.US,D,19850806,000000,2.25257,2.27804,2.25257,2.26545,548125.51888023,0
+CNP.US,D,19850807,000000,2.26545,2.27804,2.25257,2.27804,1197486.4486184,0
+CNP.US,D,19850808,000000,2.27804,2.29741,2.26545,2.27804,3036489.5983775,0
+CNP.US,D,19850809,000000,2.28472,2.29741,2.27804,2.28472,2936522.7328523,0
+CNP.US,D,19850812,000000,2.27804,2.29102,2.26545,2.27804,1072124.2617714,0
+CNP.US,D,19850813,000000,2.27804,2.29741,2.26545,2.29102,1220988.6160796,0
+CNP.US,D,19850814,000000,2.29741,2.32316,2.29102,2.29741,285819.43819815,0
+CNP.US,D,19850815,000000,2.29741,2.32936,2.29741,2.32936,787561.16157331,0
+CNP.US,D,19850816,000000,2.32936,2.32936,2.32316,2.32316,285186.69144836,0
+CNP.US,D,19850819,000000,2.32936,2.35492,2.32316,2.32936,1807042.3179498,0
+CNP.US,D,19850820,000000,2.32936,2.35492,2.32936,2.32936,949903.42856334,0
+CNP.US,D,19850821,000000,2.34204,2.34204,2.32316,2.32316,241002.25040161,0
+CNP.US,D,19850822,000000,2.32316,2.37418,2.29741,2.29741,618014.53367953,0
+CNP.US,D,19850823,000000,2.29741,2.32936,2.29741,2.32936,291766.44382415,0
+CNP.US,D,19850826,000000,2.32316,2.32316,2.29741,2.31009,380773.15905612,0
+CNP.US,D,19850827,000000,2.32316,2.32316,2.29741,2.31009,487645.30583164,0
+CNP.US,D,19850828,000000,2.32316,2.34204,2.31009,2.34204,228781.6929974,0
+CNP.US,D,19850829,000000,2.34204,2.34204,2.32316,2.32316,550947.44731102,0
+CNP.US,D,19850830,000000,2.32936,2.35492,2.32316,2.35492,649980.45187753,0
+CNP.US,D,19850903,000000,2.35492,2.35492,2.34204,2.34204,206530.7771477,0
+CNP.US,D,19850904,000000,2.35492,2.35492,2.31009,2.32936,358839.63385907,0
+CNP.US,D,19850905,000000,2.34204,2.35492,2.32936,2.34204,260114.86444559,0
+CNP.US,D,19850906,000000,2.32936,2.34204,2.32316,2.32936,811695.05850642,0
+CNP.US,D,19850909,000000,2.32936,2.32936,2.31009,2.32936,188665.34560415,0
+CNP.US,D,19850910,000000,2.32936,2.34204,2.29741,2.32316,1063038.9543397,0
+CNP.US,D,19850911,000000,2.29741,2.32316,2.29102,2.29102,534342.42287842,0
+CNP.US,D,19850912,000000,2.21434,2.29102,2.20166,2.20166,1147656.1161546,0
+CNP.US,D,19850913,000000,2.22702,2.24629,2.20166,2.22702,1247631.1199017,0
+CNP.US,D,19850916,000000,2.23361,2.25897,2.23361,2.24629,675995.29533861,0
+CNP.US,D,19850917,000000,2.25897,2.25897,2.23361,2.24629,449095.56614691,0
+CNP.US,D,19850918,000000,2.24629,2.25897,2.23361,2.25897,699496.44552193,0
+CNP.US,D,19850919,000000,2.25897,2.26545,2.24629,2.25897,298043.04743558,0
+CNP.US,D,19850920,000000,2.26545,2.27804,2.25897,2.26545,460378.19348147,0
+CNP.US,D,19850923,000000,2.27804,2.29102,2.27804,2.27804,149490.99739148,0
+CNP.US,D,19850924,000000,2.29102,2.29102,2.25897,2.25897,1411537.9600448,0
+CNP.US,D,19850925,000000,2.25897,2.26545,2.23361,2.23361,249469.05297176,0
+CNP.US,D,19850926,000000,2.23361,2.24629,2.17001,2.19537,766571.67011229,0
+CNP.US,D,19850930,000000,2.15064,2.18269,2.1189,2.18269,964626.48919026,0
+CNP.US,D,19851001,000000,2.18269,2.22702,2.16352,2.21434,503313.41747233,0
+CNP.US,D,19851002,000000,2.23361,2.23361,2.21434,2.21434,271088.23934938,0
+CNP.US,D,19851003,000000,2.22702,2.23361,2.20166,2.22702,708899.14360626,0
+CNP.US,D,19851004,000000,2.21434,2.22702,2.20166,2.21434,523371.08253009,0
+CNP.US,D,19851007,000000,2.22702,2.23361,2.20166,2.20166,470094.21310752,0
+CNP.US,D,19851008,000000,2.21434,2.23361,2.21434,2.21434,318408.94764638,0
+CNP.US,D,19851009,000000,2.20166,2.21434,2.19537,2.21434,579779.13281425,0
+CNP.US,D,19851010,000000,2.21434,2.21434,2.20166,2.20166,190545.27485437,0
+CNP.US,D,19851011,000000,2.21434,2.23361,2.20166,2.23361,323421.07503591,0
+CNP.US,D,19851014,000000,2.22702,2.24629,2.15064,2.23361,518045.63359884,0
+CNP.US,D,19851015,000000,2.24629,2.25897,2.23361,2.23361,262939.8447096,0
+CNP.US,D,19851016,000000,2.23361,2.25897,2.23361,2.23361,282995.47521189,0
+CNP.US,D,19851017,000000,2.23361,2.26545,2.23361,2.25897,844602.975885,0
+CNP.US,D,19851018,000000,2.26545,2.26545,2.24629,2.24629,463202.15646775,0
+CNP.US,D,19851021,000000,2.26545,2.29741,2.25897,2.27804,317783.3218407,0
+CNP.US,D,19851022,000000,2.27804,2.32316,2.27804,2.29102,510209.54322303,0
+CNP.US,D,19851023,000000,2.29741,2.31009,2.29102,2.29741,314021.42878478,0
+CNP.US,D,19851024,000000,2.29741,2.35492,2.29741,2.35492,665654.66718463,0
+CNP.US,D,19851025,000000,2.32936,2.32936,2.31009,2.32316,304307.4437142,0
+CNP.US,D,19851028,000000,2.32316,2.32316,2.29741,2.31009,340346.54195436,0
+CNP.US,D,19851029,000000,2.32316,2.37418,2.31009,2.3614,659069.82842017,0
+CNP.US,D,19851030,000000,2.38706,2.39325,2.37418,2.38706,510839.23813964,0
+CNP.US,D,19851031,000000,2.38706,2.40544,2.38706,2.40544,1101275.3724827,0
+CNP.US,D,19851101,000000,2.39325,2.40544,2.38706,2.40544,496422.3781103,0
+CNP.US,D,19851104,000000,2.40544,2.40544,2.3614,2.37418,1933969.0779498,0
+CNP.US,D,19851105,000000,2.3614,2.37418,2.35492,2.37418,1648781.3692237,0
+CNP.US,D,19851106,000000,2.37418,2.38706,2.3614,2.37418,699184.14125795,0
+CNP.US,D,19851107,000000,2.37418,2.38706,2.3614,2.37418,1094380.2640098,0
+CNP.US,D,19851108,000000,2.39984,2.41222,2.34204,2.39984,531833.81598932,0
+CNP.US,D,19851111,000000,2.41222,2.43119,2.38706,2.43119,708899.14360626,0
+CNP.US,D,19851112,000000,2.44456,2.47631,2.43119,2.46363,589186.91728724,0
+CNP.US,D,19851113,000000,2.45066,2.46363,2.43119,2.44456,616448.94324874,0
+CNP.US,D,19851114,000000,2.44456,2.5526,2.44456,2.46363,463514.46073171,0
+CNP.US,D,19851115,000000,2.45066,2.47631,2.44456,2.45066,1261418.2850145,0
+CNP.US,D,19851118,000000,2.46363,2.46363,2.44456,2.46363,633687.7317089,0
+CNP.US,D,19851119,000000,2.45066,2.46363,2.45066,2.46363,241940.18047125,0
+CNP.US,D,19851120,000000,2.46363,2.46363,2.44456,2.45066,435622.73985361,0
+CNP.US,D,19851121,000000,2.46363,2.47631,2.44456,2.46363,507389.64934769,0
+CNP.US,D,19851122,000000,2.46363,2.47631,2.45066,2.46363,351311.77863629,0
+CNP.US,D,19851125,000000,2.45066,2.46363,2.4189,2.43119,412116.50328163,0
+CNP.US,D,19851126,000000,2.41222,2.44456,2.41222,2.43119,552524.22779688,0
+CNP.US,D,19851127,000000,2.4189,2.44456,2.41222,2.43119,410548.87829538,0
+CNP.US,D,19851129,000000,2.44456,2.44456,2.38706,2.4189,896624.52458529,0
+CNP.US,D,19851202,000000,2.41222,2.4189,2.37418,2.39984,340346.54195436,0
+CNP.US,D,19851203,000000,2.41222,2.41222,2.38706,2.38706,355704.38388655,0
+CNP.US,D,19851204,000000,2.38706,2.38706,2.35492,2.38706,2333861.971994,0
+CNP.US,D,19851205,000000,2.38706,2.39984,2.37418,2.38706,1058964.7570199,0
+CNP.US,D,19851206,000000,2.38706,2.38706,2.3677,2.38706,266389.43350154,0
+CNP.US,D,19851209,000000,2.38706,2.41222,2.37418,2.38706,765311.26300134,0
+CNP.US,D,19851210,000000,2.39984,2.41222,2.38706,2.39984,1143897.2749319,0
+CNP.US,D,19851211,000000,2.41222,2.4189,2.39984,2.41222,394879.74937695,0
+CNP.US,D,19851212,000000,2.41222,2.4189,2.37418,2.4189,1167089.1726845,0
+CNP.US,D,19851213,000000,2.4189,2.45066,2.41222,2.45066,598585.54626065,0
+CNP.US,D,19851216,000000,2.44456,2.47631,2.43119,2.47631,841468.74319022,0
+CNP.US,D,19851217,000000,2.47631,2.52085,2.46363,2.52085,1201560.6459383,0
+CNP.US,D,19851218,000000,2.52085,2.52734,2.49519,2.50797,556904.62571435,0
+CNP.US,D,19851219,000000,2.50797,2.52734,2.47631,2.47631,1203435.4887999,0
+CNP.US,D,19851220,000000,2.45066,2.47631,2.44456,2.47631,3259314.1129716,0
+CNP.US,D,19851223,000000,2.45066,2.46363,2.38706,2.4189,500493.52359698,0
+CNP.US,D,19851224,000000,2.4189,2.43119,2.38706,2.39984,393627.48048787,0
+CNP.US,D,19851226,000000,2.41222,2.41222,2.38706,2.41222,298663.58685259,0
+CNP.US,D,19851227,000000,2.39984,2.43119,2.39984,2.4189,268578.61518254,0
+CNP.US,D,19851230,000000,2.4189,2.44456,2.41222,2.44456,283934.42255926,0
+CNP.US,D,19851231,000000,2.43119,2.45066,2.43119,2.43119,460693.54957865,0
+CNP.US,D,19860102,000000,2.44456,2.44456,2.4189,2.43119,655624.30873914,0
+CNP.US,D,19860103,000000,2.44456,2.46363,2.43119,2.45066,905087.25804452,0
+CNP.US,D,19860106,000000,2.46363,2.46363,2.44456,2.45066,421514.1149773,0
+CNP.US,D,19860107,000000,2.46363,2.50797,2.46363,2.50797,1618375.9550679,0
+CNP.US,D,19860108,000000,2.50797,2.52734,2.44456,2.44456,643403.75133494,0
+CNP.US,D,19860109,000000,2.44456,2.45066,2.3677,2.4189,625226.01552741,0
+CNP.US,D,19860110,000000,2.41222,2.45066,2.41222,2.43119,426215.97265834,0
+CNP.US,D,19860113,000000,2.43119,2.44456,2.41222,2.41222,1179624.0689081,0
+CNP.US,D,19860114,000000,2.41222,2.4189,2.41222,2.41222,1131361.3614306,0
+CNP.US,D,19860115,000000,2.4189,2.44456,2.41222,2.43119,399267.26823855,0
+CNP.US,D,19860116,000000,2.43119,2.45066,2.4189,2.4189,892239.04027916,0
+CNP.US,D,19860117,000000,2.43119,2.47631,2.4189,2.46363,526193.0109609,0
+CNP.US,D,19860120,000000,2.45066,2.45066,2.43119,2.45066,202762.78042539,0
+CNP.US,D,19860121,000000,2.45066,2.46363,2.44456,2.45066,434678.70611757,0
+CNP.US,D,19860122,000000,2.46363,2.46363,2.41222,2.41222,449721.19195259,0
+CNP.US,D,19860123,000000,2.4189,2.44456,2.41222,2.4189,529013.92211397,0
+CNP.US,D,19860124,000000,2.43119,2.46363,2.43119,2.46363,527449.34896092,0
+CNP.US,D,19860127,000000,2.46363,2.59712,2.46363,2.50797,670354.4903102,0
+CNP.US,D,19860128,000000,2.52085,2.5526,2.50797,2.54002,686966.63568694,0
+CNP.US,D,19860129,000000,2.54002,2.59712,2.54002,2.57186,1237287.4399146,0
+CNP.US,D,19860130,000000,2.55918,2.57186,2.5526,2.55918,251658.23465276,0
+CNP.US,D,19860131,000000,2.5526,2.57186,2.54002,2.57186,626480.31897196,0
+CNP.US,D,19860203,000000,2.55918,2.59712,2.55918,2.59712,647163.6098354,0
+CNP.US,D,19860204,000000,2.58434,2.60382,2.57186,2.60382,958052.84048086,0
+CNP.US,D,19860205,000000,2.60382,2.60382,2.58434,2.58434,351632.22112212,0
+CNP.US,D,19860206,000000,2.59712,2.60382,2.58434,2.60382,522434.16973818,0
+CNP.US,D,19860207,000000,2.59712,2.60382,2.55918,2.59712,4168165.2986275,0
+CNP.US,D,19860210,000000,2.59712,2.6101,2.58434,2.59712,1631226.2073886,0
+CNP.US,D,19860211,000000,2.59712,2.6101,2.58434,2.59712,729899.82512232,0
+CNP.US,D,19860212,000000,2.59712,2.6163,2.58434,2.6101,310264.62211751,0
+CNP.US,D,19860213,000000,2.6163,2.6163,2.59712,2.6101,440005.17232654,0
+CNP.US,D,19860214,000000,2.6163,2.62936,2.59712,2.62936,472287.46389944,0
+CNP.US,D,19860218,000000,2.6163,2.68669,2.6101,2.68669,555651.33954753,0
+CNP.US,D,19860219,000000,2.68669,2.69956,2.65482,2.65482,571319.45118823,0
+CNP.US,D,19860220,000000,2.65482,2.68669,2.64204,2.68669,917308.83272646,0
+CNP.US,D,19860221,000000,2.68669,2.73131,2.674,2.73131,1318767.3172015,0
+CNP.US,D,19860224,000000,2.71863,2.75068,2.69956,2.74419,1852482.0797187,0
+CNP.US,D,19860225,000000,2.75068,2.75068,2.70595,2.71863,1107853.0903031,0
+CNP.US,D,19860226,000000,2.70595,2.73131,2.69956,2.69956,677560.8857694,0
+CNP.US,D,19860227,000000,2.73131,2.74419,2.70595,2.73131,1287748.4845727,0
+CNP.US,D,19860228,000000,2.75068,2.76306,2.68669,2.73131,716108.59089866,0
+CNP.US,D,19860303,000000,2.73131,2.73131,2.68669,2.69956,909472.74235066,0
+CNP.US,D,19860304,000000,2.69956,2.70595,2.674,2.70595,1224747.4573022,0
+CNP.US,D,19860305,000000,2.69956,2.69956,2.66102,2.674,1013837.2995148,0
+CNP.US,D,19860306,000000,2.674,2.73131,2.674,2.69956,858077.83673377,0
+CNP.US,D,19860307,000000,2.68669,2.71863,2.68669,2.70595,1374239.4719714,0
+CNP.US,D,19860310,000000,2.70595,2.71863,2.70595,2.71863,710780.09013421,0
+CNP.US,D,19860311,000000,2.71863,2.75068,2.69956,2.75068,1020727.3215991,0
+CNP.US,D,19860312,000000,2.75068,2.77604,2.73131,2.75068,873118.28801332,0
+CNP.US,D,19860313,000000,2.74419,2.76306,2.73131,2.74419,966826.86092632,0
+CNP.US,D,19860314,000000,2.74419,2.77604,2.74419,2.76306,866850.8399015,0
+CNP.US,D,19860317,000000,2.75068,2.78882,2.74419,2.77604,1938663.8146867,0
+CNP.US,D,19860318,000000,2.76306,2.76306,2.74419,2.75068,800410.3966164,0
+CNP.US,D,19860319,000000,2.76306,2.77604,2.74419,2.75068,1120706.3944571,0
+CNP.US,D,19860320,000000,2.75068,2.75068,2.73131,2.73131,449721.19195259,0
+CNP.US,D,19860321,000000,2.75068,2.77604,2.71863,2.71863,1640002.2623895,0
+CNP.US,D,19860324,000000,2.73131,2.78882,2.71863,2.78882,916994.49390703,0
+CNP.US,D,19860325,000000,2.77604,2.80788,2.75068,2.7951,1729318.2300524,0
+CNP.US,D,19860326,000000,2.82036,2.86538,2.80788,2.85242,1036714.8584479,0
+CNP.US,D,19860327,000000,2.85242,2.89715,2.83993,2.88437,723943.66399675,0
+CNP.US,D,19860331,000000,2.88437,2.94227,2.87188,2.91641,1120078.734096,0
+CNP.US,D,19860401,000000,2.91003,2.92899,2.88437,2.91003,1131675.70025,0
+CNP.US,D,19860402,000000,2.89715,2.91641,2.86538,2.91641,718303.87624606,0
+CNP.US,D,19860403,000000,2.96124,2.96124,2.88437,2.88437,540918.10614328,0
+CNP.US,D,19860404,000000,2.89715,2.91641,2.86538,2.87188,578843.23730006,0
+CNP.US,D,19860407,000000,2.85242,2.86538,2.82036,2.85242,886597.21797302,0
+CNP.US,D,19860408,000000,2.86538,2.88437,2.85242,2.88437,1231332.2960667,0
+CNP.US,D,19860409,000000,2.89715,2.91003,2.71863,2.89715,1801713.8171852,0
+CNP.US,D,19860410,000000,2.91003,2.91641,2.88437,2.91003,1001929.0463746,0
+CNP.US,D,19860411,000000,2.89715,2.91003,2.85242,2.87188,787252.92642027,0
+CNP.US,D,19860414,000000,2.86538,2.87188,2.83993,2.85242,639955.17982072,0
+CNP.US,D,19860415,000000,2.85242,2.87188,2.83993,2.86538,311200.5176317,0
+CNP.US,D,19860416,000000,2.87188,2.89715,2.86538,2.88437,540607.83643478,0
+CNP.US,D,19860417,000000,2.88437,2.91003,2.86538,2.91003,900383.36580802,0
+CNP.US,D,19860418,000000,2.91003,2.91641,2.89715,2.91003,454736.37117532,0
+CNP.US,D,19860421,000000,2.91003,2.92899,2.89715,2.91003,774714.97836342,0
+CNP.US,D,19860422,000000,2.91641,2.91641,2.88437,2.91003,811067.39814528,0
+CNP.US,D,19860423,000000,2.91003,2.91003,2.83993,2.85242,1619626.1894015,0
+CNP.US,D,19860424,000000,2.85242,2.87188,2.83993,2.83993,1016030.5503068,0
+CNP.US,D,19860425,000000,2.83993,2.83993,2.80788,2.83344,353826.48919178,0
+CNP.US,D,19860428,000000,2.83344,2.85242,2.7951,2.80788,356958.68733111,0
+CNP.US,D,19860429,000000,2.7951,2.82036,2.66102,2.75068,775659.01209946,0
+CNP.US,D,19860430,000000,2.73131,2.74419,2.69956,2.70595,907908.1691976,0
+CNP.US,D,19860501,000000,2.66102,2.68669,2.62936,2.66102,952411.01817471,0
+CNP.US,D,19860502,000000,2.68669,2.70595,2.65482,2.674,465082.08571798,0
+CNP.US,D,19860505,000000,2.73131,2.7951,2.71863,2.7951,456303.99616158,0
+CNP.US,D,19860506,000000,2.83993,2.83993,2.77604,2.82036,663141.99118459,0
+CNP.US,D,19860507,000000,2.82036,2.82036,2.73131,2.75068,1116313.7892068,0
+CNP.US,D,19860508,000000,2.75068,2.7951,2.75068,2.78882,443769.09993792,0
+CNP.US,D,19860509,000000,2.76306,2.7951,2.75068,2.78882,4011468.9230546,0
+CNP.US,D,19860512,000000,2.75707,2.78243,2.75068,2.75707,3259314.1129716,0
+CNP.US,D,19860513,000000,2.76975,2.76975,2.69956,2.71224,524938.70751634,0
+CNP.US,D,19860514,000000,2.69956,2.7377,2.69956,2.72502,415879.41361529,0
+CNP.US,D,19860515,000000,2.72502,2.7377,2.69307,2.72502,311514.85645114,0
+CNP.US,D,19860516,000000,2.72502,2.72502,2.65482,2.65482,888161.79112608,0
+CNP.US,D,19860519,000000,2.6676,2.71224,2.6676,2.69307,2383378.9829162,0
+CNP.US,D,19860520,000000,2.69307,2.71224,2.68019,2.71224,401462.55358595,0
+CNP.US,D,19860521,000000,2.71224,2.72502,2.69956,2.69956,334079.09384254,0
+CNP.US,D,19860522,000000,2.71224,2.75707,2.71224,2.72502,530889.78225327,0
+CNP.US,D,19860523,000000,2.75068,2.75707,2.72502,2.75068,584486.07688395,0
+CNP.US,D,19860527,000000,2.75068,2.7951,2.7377,2.78243,430606.54335314,0
+CNP.US,D,19860528,000000,2.78243,2.83993,2.76975,2.7951,462259.14000943,0
+CNP.US,D,19860529,000000,2.80169,2.83993,2.78243,2.83993,323108.77077195,0
+CNP.US,D,19860530,000000,2.82676,2.83993,2.7951,2.82676,582919.46917542,0
+CNP.US,D,19860602,000000,2.83993,2.87188,2.81447,2.82676,305563.78171421,0
+CNP.US,D,19860603,000000,2.82676,2.83993,2.7951,2.81447,443456.79567396,0
+CNP.US,D,19860604,000000,2.81447,2.81447,2.68019,2.71224,640894.1271681,0
+CNP.US,D,19860605,000000,2.71224,2.7377,2.68019,2.7377,289579.29669861,0
+CNP.US,D,19860606,000000,2.7377,2.75068,2.69956,2.72502,302738.80145021,0
+CNP.US,D,19860609,000000,2.69956,2.69956,2.65482,2.6676,488898.59199845,0
+CNP.US,D,19860610,000000,2.64834,2.6676,2.64834,2.65482,479811.25001129,0
+CNP.US,D,19860611,000000,2.65482,2.68019,2.64834,2.6676,1204689.7922445,0
+CNP.US,D,19860612,000000,2.65482,2.69307,2.65482,2.6676,697930.85509114,0
+CNP.US,D,19860613,000000,2.69307,2.72502,2.69307,2.72502,1291505.29124,0
+CNP.US,D,19860616,000000,2.72502,2.7377,2.6676,2.69307,1112869.2868035,0
+CNP.US,D,19860617,000000,2.69956,2.71224,2.69307,2.69956,1309996.3485893,0
+CNP.US,D,19860618,000000,2.69956,2.69956,2.69307,2.69956,142907.17590475,0
+CNP.US,D,19860619,000000,2.69307,2.71224,2.69307,2.69956,551888.42921387,0
+CNP.US,D,19860620,000000,2.69956,2.72502,2.69307,2.72502,997535.42384656,0
+CNP.US,D,19860623,000000,2.72502,2.7377,2.69956,2.72502,936426.53315911,0
+CNP.US,D,19860624,000000,2.7377,2.7951,2.72502,2.75707,1039224.4826147,0
+CNP.US,D,19860625,000000,2.75707,2.80169,2.75707,2.7951,573823.9889664,0
+CNP.US,D,19860626,000000,2.7951,2.80169,2.76975,2.7951,736483.64660905,0
+CNP.US,D,19860627,000000,2.80169,2.81447,2.78243,2.7951,255728.36286173,0
+CNP.US,D,19860630,000000,2.80169,2.87188,2.7951,2.85881,315901.358035,0
+CNP.US,D,19860701,000000,2.82676,2.88437,2.82676,2.87188,631180.14209752,0
+CNP.US,D,19860702,000000,2.87188,2.87188,2.76975,2.85242,2560759.6666303,0
+CNP.US,D,19860703,000000,2.85242,2.85881,2.80169,2.85242,1399627.6723491,0
+CNP.US,D,19860707,000000,2.83993,2.85242,2.81447,2.85242,621776.42673546,0
+CNP.US,D,19860708,000000,2.82676,2.82676,2.80169,2.82676,839585.7621068,0
+CNP.US,D,19860709,000000,2.81447,2.85881,2.80169,2.85881,485452.05503971,0
+CNP.US,D,19860710,000000,2.85242,2.85881,2.83993,2.85242,321855.48460512,0
+CNP.US,D,19860711,000000,2.85242,2.91641,2.85242,2.91641,372000.15588839,0
+CNP.US,D,19860714,000000,2.91641,2.99937,2.89715,2.99937,1808605.873825,0
+CNP.US,D,19860715,000000,3.01884,3.01884,2.92899,2.99937,1905450.7139883,0
+CNP.US,D,19860716,000000,2.97392,2.99937,2.96124,2.97392,545934.30264376,0
+CNP.US,D,19860717,000000,2.98679,2.98679,2.94227,2.98679,1138567.7568898,0
+CNP.US,D,19860718,000000,2.97392,2.99937,2.96124,2.97392,995656.51187407,0
+CNP.US,D,19860721,000000,2.98679,2.99937,2.95455,2.98679,1739032.2151229,0
+CNP.US,D,19860722,000000,2.98679,3.01884,2.98679,3.01884,841155.42164852,0
+CNP.US,D,19860723,000000,3.01884,3.06337,3.00567,3.06337,832691.67091156,0
+CNP.US,D,19860724,000000,3.06337,3.10781,3.05668,3.10781,615195.65708192,0
+CNP.US,D,19860725,000000,3.10781,3.15902,3.10781,3.14585,1099705.712941,0
+CNP.US,D,19860728,000000,3.15902,3.16521,3.05668,3.07595,624912.6939857,0
+CNP.US,D,19860729,000000,3.06337,3.13337,3.044,3.10781,651861.3984055,0
+CNP.US,D,19860730,000000,3.13337,3.16521,3.10781,3.15902,821409.043577,0
+CNP.US,D,19860731,000000,3.13337,3.14585,3.12059,3.12059,545308.67683808,0
+CNP.US,D,19860801,000000,3.12059,3.12059,3.07595,3.07595,1278651.9870859,0
+CNP.US,D,19860804,000000,3.08874,3.10781,3.06337,3.10781,1265178.143515,0
+CNP.US,D,19860805,000000,3.10781,3.10781,3.06337,3.07595,2221661.324454,0
+CNP.US,D,19860806,000000,3.07595,3.10142,3.05668,3.07595,1427205.0544078,0
+CNP.US,D,19860807,000000,3.07595,3.10781,3.05668,3.08874,1383012.4751393,0
+CNP.US,D,19860808,000000,3.08874,3.14585,3.08874,3.10142,11811893.541556,0
+CNP.US,D,19860811,000000,3.12717,3.12717,3.08225,3.12717,1445382.7902152,0
+CNP.US,D,19860812,000000,3.13985,3.15263,3.12059,3.15263,584171.73806451,0
+CNP.US,D,19860813,000000,3.15263,3.16521,3.12059,3.15263,3604054.277454,0
+CNP.US,D,19860814,000000,3.15263,3.19745,3.15263,3.19745,1792001.8666701,0
+CNP.US,D,19860815,000000,3.19745,3.20993,3.17779,3.19745,1215979.5405232,0
+CNP.US,D,19860818,000000,3.18467,3.23549,3.18467,3.20993,2036134.2806556,0
+CNP.US,D,19860819,000000,3.22261,3.28013,3.22261,3.28013,1465127.1337313,0
+CNP.US,D,19860820,000000,3.26716,3.39484,3.25486,3.36299,1592362.1288845,0
+CNP.US,D,19860821,000000,3.38226,3.43347,3.35041,3.37577,1750314.8424575,0
+CNP.US,D,19860822,000000,3.36299,3.40792,3.33754,3.40792,1258905.6090145,0
+CNP.US,D,19860825,000000,3.40792,3.40792,3.37577,3.38226,778790.19296104,0
+CNP.US,D,19860826,000000,3.38226,3.42059,3.36299,3.39484,1067113.1516596,0
+CNP.US,D,19860827,000000,3.39484,3.42059,3.37577,3.39484,548444.94408833,0
+CNP.US,D,19860828,000000,3.39484,3.39484,3.32496,3.32496,1496780.7476653,0
+CNP.US,D,19860829,000000,3.32496,3.37577,3.32496,3.36299,1273955.2157936,0
+CNP.US,D,19860902,000000,3.37577,3.37577,3.28013,3.33754,749644.16863838,0
+CNP.US,D,19860903,000000,3.32496,3.33754,3.28013,3.30597,1508686.9662501,0
+CNP.US,D,19860904,000000,3.2931,3.31218,3.28013,3.30597,1692961.7411595,0
+CNP.US,D,19860905,000000,3.2931,3.2931,3.20993,3.23549,722686.308719,0
+CNP.US,D,19860908,000000,3.19745,3.20993,3.05668,3.10781,931098.03239466,0
+CNP.US,D,19860909,000000,3.12059,3.15263,3.05668,3.08225,1302473.5797551,0
+CNP.US,D,19860910,000000,3.09532,3.10781,3.01215,3.05039,1034204.2170033,0
+CNP.US,D,19860911,000000,3.05039,3.05039,2.88437,2.95455,1537522.7208643,0
+CNP.US,D,19860912,000000,2.93568,2.99309,2.89715,2.92261,1671027.1986848,0
+CNP.US,D,19860915,000000,2.92261,2.95455,2.92261,2.94227,764997.94145965,0
+CNP.US,D,19860916,000000,2.93568,2.94227,2.92261,2.94227,418384.96867119,0
+CNP.US,D,19860917,000000,2.93568,3.02503,2.92261,2.92261,951784.3750913,0
+CNP.US,D,19860918,000000,2.93568,2.99309,2.92261,2.96763,1081528.9944112,0
+CNP.US,D,19860919,000000,2.95455,3.02503,2.94227,3.02503,653428.00611402,0
+CNP.US,D,19860922,000000,2.99937,3.03751,2.99309,3.02503,443456.79567396,0
+CNP.US,D,19860923,000000,3.03751,3.05039,3.01215,3.02503,2091290.0620507,0
+CNP.US,D,19860924,000000,3.02503,3.08225,3.01215,3.06966,895688.62907111,0
+CNP.US,D,19860925,000000,3.06966,3.09532,3.02503,3.02503,557531.26879775,0
+CNP.US,D,19860926,000000,3.02503,3.03751,2.98021,3.01215,586049.63275927,0
+CNP.US,D,19860929,000000,2.98021,2.99309,2.92261,2.96763,523686.43862726,0
+CNP.US,D,19860930,000000,2.94227,2.98021,2.93568,2.94227,487958.62737334,0
+CNP.US,D,19861001,000000,2.96763,2.99309,2.94227,2.99309,582287.73970335,0
+CNP.US,D,19861002,000000,2.99309,2.99309,2.89715,2.95455,330002.86196717,0
+CNP.US,D,19861003,000000,2.96763,2.99309,2.94227,2.98021,501119.14940266,0
+CNP.US,D,19861006,000000,2.96763,2.99937,2.96763,2.99309,334703.70237048,0
+CNP.US,D,19861007,000000,2.99309,3.01215,2.96763,2.96763,309946.21418715,0
+CNP.US,D,19861008,000000,2.95455,2.99309,2.95455,2.98021,312768.14261796,0
+CNP.US,D,19861009,000000,2.96763,2.99309,2.96763,2.96763,225017.76538602,0
+CNP.US,D,19861010,000000,2.99309,2.99937,2.98021,2.99309,185216.77408993,0
+CNP.US,D,19861013,000000,3.03751,3.03751,2.98021,3.03751,797590.50274105,0
+CNP.US,D,19861014,000000,3.02503,3.05039,2.98021,3.01215,219380.01219079,0
+CNP.US,D,19861015,000000,2.99937,3.02503,2.96763,2.99937,448469.94034123,0
+CNP.US,D,19861016,000000,3.02503,3.06966,3.01215,3.05668,497360.30817994,0
+CNP.US,D,19861017,000000,3.05668,3.05668,3.02503,3.02503,442514.79649338,0
+CNP.US,D,19861020,000000,3.06966,3.08225,3.01215,3.06966,492970.75476288,0
+CNP.US,D,19861021,000000,3.06966,3.08225,3.03751,3.08225,450975.49539714,0
+CNP.US,D,19861022,000000,3.06966,3.09532,3.05668,3.05668,319978.6071881,0
+CNP.US,D,19861023,000000,3.06966,3.08225,3.05668,3.08225,1123525.2710547,0
+CNP.US,D,19861024,000000,3.08225,3.10781,3.05668,3.09532,1020104.7476265,0
+CNP.US,D,19861027,000000,3.09532,3.10781,3.05668,3.10781,586990.61466213,0
+CNP.US,D,19861028,000000,3.10781,3.13985,3.10781,3.12717,2410951.2785862,0
+CNP.US,D,19861029,000000,3.12717,3.16521,3.12717,3.15263,1129478.3803471,0
+CNP.US,D,19861030,000000,3.17779,3.19745,3.16521,3.19745,1308740.0105892,0
+CNP.US,D,19861031,000000,3.18467,3.20993,3.17779,3.20993,709530.87307833,0
+CNP.US,D,19861103,000000,3.20993,3.23549,3.20993,3.23549,1021667.2862242,0
+CNP.US,D,19861104,000000,3.22261,3.23549,3.19745,3.23549,819218.84461826,0
+CNP.US,D,19861105,000000,3.22261,3.2931,3.22261,3.26716,2336990.1010224,0
+CNP.US,D,19861106,000000,3.25486,3.2931,3.25486,3.28013,7960254.2094913,0
+CNP.US,D,19861107,000000,3.26115,3.27383,3.24179,3.26115,2258639.3700417,0
+CNP.US,D,19861110,000000,3.26115,3.35661,3.25486,3.27383,2242659.9714146,0
+CNP.US,D,19861111,000000,3.28662,3.32496,3.27383,3.2995,1155176.8504333,0
+CNP.US,D,19861112,000000,3.2995,3.32496,3.28662,3.31218,1782596.1167526,0
+CNP.US,D,19861113,000000,3.32496,3.34393,3.27383,3.28662,2922104.8555452,0
+CNP.US,D,19861114,000000,3.28662,3.32496,3.22941,3.31218,2668564.6570867,0
+CNP.US,D,19861117,000000,3.31218,3.34393,3.27383,3.32496,653742.34493346,0
+CNP.US,D,19861118,000000,3.32496,3.33754,3.22941,3.24179,796964.87693537,0
+CNP.US,D,19861119,000000,3.21643,3.24179,3.17779,3.21643,548755.21379683,0
+CNP.US,D,19861120,000000,3.24179,3.31218,3.21643,3.31218,592629.38513507,0
+CNP.US,D,19861121,000000,3.28662,3.39484,3.22941,3.35661,2254565.1727217,0
+CNP.US,D,19861124,000000,3.33754,3.36958,3.32496,3.36958,1241048.3156928,0
+CNP.US,D,19861125,000000,3.36958,3.36958,3.33754,3.36958,382659.19197274,0
+CNP.US,D,19861126,000000,3.36958,3.36958,3.33754,3.34393,510839.23813964,0
+CNP.US,D,19861128,000000,3.34393,3.39484,3.33754,3.39484,590754.54227351,0
+CNP.US,D,19861201,000000,3.38226,3.38226,3.32496,3.38226,1202813.9321052,0
+CNP.US,D,19861202,000000,3.38226,3.45235,3.38226,3.43967,1333498.5160503,0
+CNP.US,D,19861203,000000,3.43967,3.43967,3.38226,3.40792,930472.40658899,0
+CNP.US,D,19861204,000000,3.42059,3.43967,3.40792,3.42689,908846.09926724,0
+CNP.US,D,19861205,000000,3.42689,3.43967,3.34393,3.40792,545618.94654658,0
+CNP.US,D,19861208,000000,3.42059,3.42689,3.36958,3.42689,469468.58730184,0
+CNP.US,D,19861209,000000,3.42059,3.42689,3.38226,3.40792,433429.48906168,0
+CNP.US,D,19861210,000000,3.39484,3.43967,3.38226,3.43967,534970.08323956,0
+CNP.US,D,19861211,000000,3.42689,3.42689,3.36958,3.36958,859017.80135888,0
+CNP.US,D,19861212,000000,3.36958,3.38226,3.35661,3.36958,498609.52523583,0
+CNP.US,D,19861215,000000,3.35661,3.36958,3.32496,3.35661,872491.64492991,0
+CNP.US,D,19861216,000000,3.36958,3.38226,3.34393,3.35661,809186.45161732,0
+CNP.US,D,19861217,000000,3.34393,3.34393,3.32496,3.33754,616137.65626251,0
+CNP.US,D,19861218,000000,3.33754,3.35661,3.32496,3.34393,1772884.1662375,0
+CNP.US,D,19861219,000000,3.35661,3.36958,3.33754,3.36958,4199503.5564644,0
+CNP.US,D,19861222,000000,3.38226,3.39484,3.35661,3.39484,815456.95156235,0
+CNP.US,D,19861223,000000,3.39484,3.39484,3.35661,3.38226,1396179.1008348,0
+CNP.US,D,19861224,000000,3.36958,3.39484,3.35661,3.38226,395816.66216887,0
+CNP.US,D,19861226,000000,3.36958,3.38226,3.35661,3.38226,85242.787620576,0
+CNP.US,D,19861229,000000,3.36958,3.36958,3.34393,3.34393,316531.0529516,0
+CNP.US,D,19861230,000000,3.34393,3.34393,3.24179,3.32496,710154.46432854,0
+CNP.US,D,19861231,000000,3.31218,3.32496,3.26115,3.28662,452545.15493886,0
+CNP.US,D,19870102,000000,3.27383,3.42059,3.27383,3.40792,526821.68859977,0
+CNP.US,D,19870105,000000,3.39484,3.47792,3.39484,3.47792,427161.02367212,0
+CNP.US,D,19870106,000000,3.45235,3.47792,3.43967,3.46523,1098450.3922187,0
+CNP.US,D,19870107,000000,3.45235,3.46523,3.42689,3.46523,505505.65098654,0
+CNP.US,D,19870108,000000,3.45235,3.4908,3.43967,3.4908,1015091.6029593,0
+CNP.US,D,19870109,000000,3.4908,3.52264,3.4908,3.51016,769385.46032123,0
+CNP.US,D,19870112,000000,3.49728,3.52264,3.4908,3.52264,880329.7698612,0
+CNP.US,D,19870113,000000,3.51016,3.52264,3.4908,3.51016,658439.11622582,0
+CNP.US,D,19870114,000000,3.4908,3.52264,3.45235,3.49728,1074631.8513828,0
+CNP.US,D,19870115,000000,3.4908,3.49728,3.47792,3.49728,777533.85496103,0
+CNP.US,D,19870116,000000,3.49728,3.52264,3.46523,3.4908,500809.89697189,0
+CNP.US,D,19870119,000000,3.47792,3.51016,3.43967,3.49728,2629076.9873324,0
+CNP.US,D,19870120,000000,3.4908,3.52264,3.4908,3.49728,515538.04398748,0
+CNP.US,D,19870121,000000,3.49728,3.53562,3.4908,3.4908,901327.39954406,0
+CNP.US,D,19870122,000000,3.548,3.61848,3.53562,3.59282,953038.67853584,0
+CNP.US,D,19870123,000000,3.61848,3.71413,3.56088,3.59282,2225426.2693433,0
+CNP.US,D,19870126,000000,3.58004,3.59282,3.53562,3.59282,512403.8112927,0
+CNP.US,D,19870127,000000,3.57385,3.70145,3.57385,3.6758,960246.09127279,0
+CNP.US,D,19870128,000000,3.68868,3.72672,3.6758,3.71413,1465755.8113702,0
+CNP.US,D,19870129,000000,3.71413,3.72672,3.68868,3.68868,1199052.0390492,0
+CNP.US,D,19870130,000000,3.70145,3.71413,3.66301,3.68868,1945875.2965346,0
+CNP.US,D,19870202,000000,3.68868,3.72672,3.66301,3.70145,1286802.4162813,0
+CNP.US,D,19870203,000000,3.70145,3.71413,3.6758,3.70145,901013.06072463,0
+CNP.US,D,19870204,000000,3.70145,3.70145,3.6758,3.70145,1108794.0722059,0
+CNP.US,D,19870205,000000,3.70145,3.70145,3.66301,3.6758,1527177.0063217,0
+CNP.US,D,19870206,000000,3.6758,3.71413,3.63116,3.63116,7803560.8857515,0
+CNP.US,D,19870209,000000,3.58004,3.61209,3.55448,3.58004,3666730.7931276,0
+CNP.US,D,19870210,000000,3.58004,3.59951,3.51615,3.55448,6361936.9367589,0
+CNP.US,D,19870211,000000,3.56746,3.59951,3.56746,3.58663,2475198.4710792,0
+CNP.US,D,19870212,000000,3.58663,3.58663,3.4908,3.56746,877193.50261095,0
+CNP.US,D,19870213,000000,3.55448,3.58004,3.50338,3.56746,560029.70290953,0
+CNP.US,D,19870217,000000,3.5418,3.56746,3.52912,3.56746,764375.36748716,0
+CNP.US,D,19870218,000000,3.55448,3.59951,3.5418,3.59951,2209756.123147,0
+CNP.US,D,19870219,000000,3.61209,3.66301,3.58663,3.66301,1823962.6984795,0
+CNP.US,D,19870220,000000,3.65043,3.66301,3.63775,3.66301,643716.05559891,0
+CNP.US,D,19870223,000000,3.65043,3.65043,3.62457,3.62457,779105.54905821,0
+CNP.US,D,19870224,000000,3.62457,3.63775,3.61209,3.63775,1184006.5013811,0
+CNP.US,D,19870225,000000,3.63775,3.65043,3.62457,3.62457,603604.79459432,0
+CNP.US,D,19870226,000000,3.62457,3.62457,3.59951,3.61209,1184006.5013811,0
+CNP.US,D,19870227,000000,3.61209,3.61209,3.56746,3.59951,812325.77070076,0
+CNP.US,D,19870302,000000,3.58663,3.59951,3.56746,3.56746,1625582.3505271,0
+CNP.US,D,19870303,000000,3.56746,3.62457,3.55448,3.62457,2687059.7835469,0
+CNP.US,D,19870304,000000,3.62457,3.63775,3.59951,3.63775,673801.02726894,0
+CNP.US,D,19870305,000000,3.63775,3.63775,3.59951,3.62457,799158.12772731,0
+CNP.US,D,19870306,000000,3.59951,3.61209,3.56746,3.61209,482315.78778946,0
+CNP.US,D,19870309,000000,3.58663,3.61209,3.55448,3.58663,419950.55910198,0
+CNP.US,D,19870310,000000,3.58004,3.58663,3.58004,3.58663,974345.5606495,0
+CNP.US,D,19870311,000000,3.58663,3.58663,3.51615,3.55448,642146.39605719,0
+CNP.US,D,19870312,000000,3.5418,3.56746,3.52912,3.55448,463202.15646775,0
+CNP.US,D,19870313,000000,3.55448,3.56746,3.52912,3.52912,384223.76512579,0
+CNP.US,D,19870316,000000,3.51615,3.51615,3.47181,3.50338,631491.42908376,0
+CNP.US,D,19870317,000000,3.50338,3.50338,3.47181,3.4908,536847.97793432,0
+CNP.US,D,19870318,000000,3.4908,3.52912,3.4908,3.50338,290201.8706711,0
+CNP.US,D,19870319,000000,3.50338,3.52912,3.50338,3.51615,965885.87902347,0
+CNP.US,D,19870320,000000,3.52912,3.56746,3.51615,3.56746,896305.09937719,0
+CNP.US,D,19870323,000000,3.56746,3.66301,3.55448,3.66301,1610855.2207892,0
+CNP.US,D,19870324,000000,3.66301,3.66301,3.61209,3.63775,878448.82333323,0
+CNP.US,D,19870325,000000,3.63775,3.65043,3.62457,3.63775,928594.51189423,0
+CNP.US,D,19870326,000000,3.63775,3.63775,3.61209,3.62457,743374.68597109,0
+CNP.US,D,19870327,000000,3.61209,3.62457,3.51615,3.52912,1959352.1919387,0
+CNP.US,D,19870330,000000,3.43347,3.47181,3.38226,3.44615,600783.88344125,0
+CNP.US,D,19870331,000000,3.47181,3.4908,3.45873,3.47792,947399.90806289,0
+CNP.US,D,19870401,000000,3.45873,3.47181,3.43347,3.45873,1021985.6941546,0
+CNP.US,D,19870402,000000,3.47181,3.47792,3.40792,3.42059,1370477.5789156,0
+CNP.US,D,19870403,000000,3.44615,3.44615,3.38226,3.44615,672548.75837987,0
+CNP.US,D,19870406,000000,3.44615,3.47181,3.38226,3.47181,567875.96606266,0
+CNP.US,D,19870407,000000,3.47181,3.47181,3.36299,3.36299,908536.84683647,0
+CNP.US,D,19870408,000000,3.38226,3.38226,3.35041,3.38226,745254.61522133,0
+CNP.US,D,19870409,000000,3.39484,3.39484,3.25486,3.32496,1328799.7102024,0
+CNP.US,D,19870410,000000,3.28662,3.32496,3.27383,3.28662,801039.07425527,0
+CNP.US,D,19870413,000000,3.25486,3.27383,3.09532,3.10781,921384.0473241,0
+CNP.US,D,19870414,000000,3.08225,3.08225,3.01215,3.06966,1947754.208507,0
+CNP.US,D,19870415,000000,3.06966,3.20355,3.05039,3.15263,909160.43808667,0
+CNP.US,D,19870416,000000,3.27383,3.31218,3.25486,3.31218,1012580.9615149,0
+CNP.US,D,19870420,000000,3.33754,3.35041,3.25486,3.33754,724887.69773279,0
+CNP.US,D,19870421,000000,3.36299,3.47181,3.2995,3.47181,461320.19266205,0
+CNP.US,D,19870422,000000,3.45873,3.45873,3.26115,3.26115,650293.77341924,0
+CNP.US,D,19870423,000000,3.24179,3.44615,3.24179,3.28662,527449.34896092,0
+CNP.US,D,19870424,000000,3.25486,3.25486,3.10781,3.14585,1788866.6166976,0
+CNP.US,D,19870427,000000,3.09532,3.22941,2.99937,3.15263,899759.77455781,0
+CNP.US,D,19870428,000000,3.17779,3.22941,3.13337,3.20355,687276.90539544,0
+CNP.US,D,19870429,000000,3.20355,3.27383,3.19077,3.24179,900383.36580802,0
+CNP.US,D,19870430,000000,3.24179,3.31218,3.24179,3.27383,758415.13725065,0
+CNP.US,D,19870501,000000,3.27383,3.28662,3.22941,3.25486,470094.21310752,0
+CNP.US,D,19870504,000000,3.26115,3.32496,3.25486,3.28662,751208.74179144,0
+CNP.US,D,19870505,000000,3.27383,3.36958,3.27383,3.33754,860896.71333137,0
+CNP.US,D,19870506,000000,3.33754,3.36958,3.31218,3.32496,1482046.4969835,0
+CNP.US,D,19870507,000000,3.33754,3.36958,3.31218,3.36299,1038907.0919621,0
+CNP.US,D,19870508,000000,3.36299,3.36958,3.28662,3.32496,6866498.5540094,0
+CNP.US,D,19870511,000000,3.19745,3.36958,3.19745,3.19745,3037116.2414609,0
+CNP.US,D,19870512,000000,3.20993,3.28662,3.19745,3.28662,2215080.5548005,0
+CNP.US,D,19870513,000000,3.27383,3.31218,3.22261,3.31218,969330.38142675,0
+CNP.US,D,19870514,000000,3.31218,3.31866,3.2995,3.31866,792893.73144868,0
+CNP.US,D,19870515,000000,3.27383,3.31218,3.20993,3.24817,527759.61866943,0
+CNP.US,D,19870518,000000,3.22261,3.24817,3.13985,3.24817,1989439.1981642,0
+CNP.US,D,19870519,000000,3.24817,3.24817,3.12717,3.15902,1131041.9362225,0
+CNP.US,D,19870520,000000,3.14585,3.14585,3.10142,3.11419,1132297.2569448,0
+CNP.US,D,19870521,000000,3.13985,3.15902,3.13985,3.14585,822661.31246608,0
+CNP.US,D,19870522,000000,3.15902,3.1717,3.12717,3.1717,599526.5281635,0
+CNP.US,D,19870526,000000,3.19745,3.23549,3.1717,3.20993,584798.38114792,0
+CNP.US,D,19870527,000000,3.18467,3.19745,3.14585,3.1717,1257029.7488752,0
+CNP.US,D,19870528,000000,3.14585,3.19745,3.12717,3.19745,1125089.8442078,0
+CNP.US,D,19870529,000000,3.20993,3.20993,3.14585,3.18467,388611.2839874,0
+CNP.US,D,19870601,000000,3.20993,3.23549,3.1717,3.19745,498609.52523583,0
+CNP.US,D,19870602,000000,3.1717,3.20993,3.14585,3.14585,372313.47743009,0
+CNP.US,D,19870603,000000,3.1717,3.19745,3.15902,3.15902,1151098.5840024,0
+CNP.US,D,19870604,000000,3.15902,3.19745,3.15902,3.1717,792577.35807379,0
+CNP.US,D,19870605,000000,3.18467,3.20993,3.1717,3.18467,1601767.8788021,0
+CNP.US,D,19870608,000000,3.19745,3.28662,3.14585,3.28662,705762.87635601,0
+CNP.US,D,19870609,000000,3.28662,3.2995,3.23549,3.2995,628356.17911125,0
+CNP.US,D,19870610,000000,3.2995,3.31866,3.24817,3.2995,1030757.6800445,0
+CNP.US,D,19870611,000000,3.28662,3.28662,3.24817,3.26115,294908.8147408,0
+CNP.US,D,19870612,000000,3.28662,3.31218,3.28662,3.31218,1038907.0919621,0
+CNP.US,D,19870615,000000,3.2995,3.31218,3.27383,3.28662,267639.66783517,0
+CNP.US,D,19870616,000000,3.27383,3.27383,3.24817,3.27383,243194.48391582,0
+CNP.US,D,19870617,000000,3.27383,3.28662,3.24817,3.28662,1256716.4273335,0
+CNP.US,D,19870618,000000,3.28662,3.31218,3.19745,3.2995,461320.19266205,0
+CNP.US,D,19870619,000000,3.31218,3.31218,3.28662,3.31218,710468.80314799,0
+CNP.US,D,19870622,000000,3.28662,3.2995,3.27383,3.28662,1728377.2481495,0
+CNP.US,D,19870623,000000,3.2995,3.33125,3.28662,3.31866,1023861.5542938,0
+CNP.US,D,19870624,000000,3.31218,3.31866,3.27383,3.27383,331573.53878662,0
+CNP.US,D,19870625,000000,3.28662,3.31218,3.28662,3.2995,701382.47843854,0
+CNP.US,D,19870626,000000,3.28662,3.31218,3.27383,3.2995,565052.00307639,0
+CNP.US,D,19870629,000000,3.2995,3.31866,3.28662,3.31218,745573.02315169,0
+CNP.US,D,19870630,000000,3.31218,3.31218,3.24817,3.27383,553456.05420012,0
+CNP.US,D,19870701,000000,3.27383,3.28662,3.26115,3.27383,534970.08323956,0
+CNP.US,D,19870702,000000,3.28662,3.2995,3.28662,3.28662,346930.36344109,0
+CNP.US,D,19870706,000000,3.2995,3.2995,3.23549,3.27383,417125.57883797,0
+CNP.US,D,19870707,000000,3.26115,3.26115,3.23549,3.23549,722370.95262183,0
+CNP.US,D,19870708,000000,3.24817,3.24817,3.15902,3.22261,1865329.2802064,0
+CNP.US,D,19870709,000000,3.23549,3.24817,3.19745,3.22261,391745.51668218,0
+CNP.US,D,19870710,000000,3.23549,3.26115,3.23549,3.26115,377329.67393056,0
+CNP.US,D,19870713,000000,3.26115,3.26115,3.20993,3.23549,663455.31272631,0
+CNP.US,D,19870714,000000,3.22261,3.24817,3.20993,3.24817,565052.00307639,0
+CNP.US,D,19870715,000000,3.22261,3.24817,3.20993,3.24817,533398.38914237,0
+CNP.US,D,19870716,000000,3.26115,3.27383,3.23549,3.27383,269517.56252993,0
+CNP.US,D,19870717,000000,3.28662,3.31218,3.23549,3.2995,528066.83654472,0
+CNP.US,D,19870720,000000,3.31866,3.31866,3.24817,3.24817,639014.19791787,0
+CNP.US,D,19870721,000000,3.24817,3.26115,3.20993,3.22261,597020.97310759,0
+CNP.US,D,19870722,000000,3.24817,3.24817,3.20993,3.24817,231912.87385897,0
+CNP.US,D,19870723,000000,3.24817,3.26115,3.22261,3.26115,1234782.9021364,0
+CNP.US,D,19870724,000000,3.24817,3.24817,3.20993,3.23549,648105.60901597,0
+CNP.US,D,19870727,000000,3.22261,3.23549,3.14585,3.22261,636188.20037614,0
+CNP.US,D,19870728,000000,3.22261,3.22261,3.1717,3.18467,278611.00818348,0
+CNP.US,D,19870729,000000,3.20993,3.20993,3.14585,3.20993,909786.06389235,0
+CNP.US,D,19870730,000000,3.22261,3.24817,3.22261,3.23549,697618.55082716,0
+CNP.US,D,19870731,000000,3.23549,3.27383,3.22261,3.24817,2422238.9923094,0
+CNP.US,D,19870803,000000,3.22261,3.28662,3.18467,3.26115,410548.87829538,0
+CNP.US,D,19870804,000000,3.26115,3.26115,3.22261,3.23549,769385.46032123,0
+CNP.US,D,19870805,000000,3.23549,3.24817,3.22261,3.23549,387983.62362625,0
+CNP.US,D,19870806,000000,3.23549,3.24817,3.19745,3.24817,2091608.469981,0
+CNP.US,D,19870807,000000,3.24817,3.24817,3.19745,3.23549,76781990.040879,0
+CNP.US,D,19870810,000000,3.30597,3.30597,3.22941,3.30597,4199503.5564644,0
+CNP.US,D,19870811,000000,3.31866,3.34393,3.2931,3.31866,2823067.7818677,0
+CNP.US,D,19870812,000000,3.34393,3.35661,3.33125,3.35661,1963737.6762449,0
+CNP.US,D,19870813,000000,3.36958,3.49728,3.36958,3.49728,1086231.86937,0
+CNP.US,D,19870814,000000,3.44615,3.52264,3.43347,3.51016,761866.76059806,0
+CNP.US,D,19870817,000000,3.49728,3.52264,3.48459,3.49728,313081.46415966,0
+CNP.US,D,19870818,000000,3.47181,3.49728,3.42059,3.49728,528066.83654472,0
+CNP.US,D,19870819,000000,3.43347,3.45873,3.39484,3.42059,1036088.2153645,0
+CNP.US,D,19870820,000000,3.42059,3.48459,3.42059,3.48459,362286.17081781,0
+CNP.US,D,19870821,000000,3.45873,3.48459,3.40792,3.48459,489836.5220681,0
+CNP.US,D,19870824,000000,3.45873,3.45873,3.40792,3.42059,344420.73927425,0
+CNP.US,D,19870825,000000,3.44615,3.45873,3.42059,3.44615,934229.21325624,0
+CNP.US,D,19870826,000000,3.44615,3.44615,3.38226,3.40792,399578.5552248,0
+CNP.US,D,19870827,000000,3.42059,3.42059,3.35661,3.39484,595452.33084361,0
+CNP.US,D,19870828,000000,3.38226,3.42059,3.34393,3.38226,902580.68571088,0
+CNP.US,D,19870831,000000,3.38226,3.42059,3.36958,3.40792,573199.38043845,0
+CNP.US,D,19870901,000000,3.40792,3.40792,3.28013,3.31866,1127912.7899163,0
+CNP.US,D,19870902,000000,3.28013,3.31866,3.24179,3.31866,524938.70751634,0
+CNP.US,D,19870903,000000,3.33125,3.33125,3.24179,3.26716,738678.93195646,0
+CNP.US,D,19870904,000000,3.28013,3.30597,3.24179,3.25486,403341.46555844,0
+CNP.US,D,19870908,000000,3.26716,3.26716,3.22941,3.24179,950533.12347994,0
+CNP.US,D,19870909,000000,3.25486,3.26716,3.22941,3.25486,557217.94725605,0
+CNP.US,D,19870910,000000,3.26716,3.26716,3.22261,3.22941,386415.99864,0
+CNP.US,D,19870911,000000,3.22941,3.28013,3.22941,3.28013,617077.62088763,0
+CNP.US,D,19870914,000000,3.26716,3.31866,3.25486,3.31866,274532.74175266,0
+CNP.US,D,19870915,000000,3.2931,3.2931,3.22941,3.24179,377010.24872246,0
+CNP.US,D,19870916,000000,3.22941,3.25486,3.22261,3.24179,857758.41152567,0
+CNP.US,D,19870917,000000,3.24179,3.24179,3.22261,3.24179,654370.0052946,0
+CNP.US,D,19870918,000000,3.24179,3.25486,3.22941,3.22941,352571.16846951,0
+CNP.US,D,19870921,000000,3.22941,3.25486,3.22261,3.22261,849303.8162883,0
+CNP.US,D,19870922,000000,3.22261,3.2931,3.20993,3.2931,750269.79444406,0
+CNP.US,D,19870923,000000,3.2931,3.31866,3.26716,3.2931,1917042.5937536,0
+CNP.US,D,19870924,000000,3.2931,3.2931,3.26716,3.28013,330002.86196717,0
+CNP.US,D,19870925,000000,3.28013,3.28013,3.22941,3.26716,1066483.456743,0
+CNP.US,D,19870928,000000,3.26716,3.28013,3.24179,3.24179,1703310.5075354,0
+CNP.US,D,19870929,000000,3.25486,3.26716,3.24179,3.24179,1090616.3363985,0
+CNP.US,D,19870930,000000,3.24179,3.28013,3.24179,3.28013,3227977.8896902,0
+CNP.US,D,19871001,000000,3.28013,3.2931,3.26716,3.2931,1713333.7450367,0
+CNP.US,D,19871002,000000,3.2931,3.33125,3.28013,3.33125,3572712.9677839,0
+CNP.US,D,19871005,000000,3.33125,3.36958,3.31866,3.36958,1492390.1769707,0
+CNP.US,D,19871006,000000,3.35661,3.39484,3.2931,3.34393,1931145.1149635,0
+CNP.US,D,19871007,000000,3.35661,3.35661,3.28013,3.34393,671295.47221304,0
+CNP.US,D,19871008,000000,3.34393,3.36958,3.33125,3.36958,739611.77563744,0
+CNP.US,D,19871009,000000,3.36958,3.38226,3.33125,3.36958,474793.01895535,0
+CNP.US,D,19871012,000000,3.34393,3.36958,3.31866,3.34393,563483.36081241,0
+CNP.US,D,19871013,000000,3.35661,3.44615,3.35661,3.44615,6675331.7224603,0
+CNP.US,D,19871014,000000,3.40792,3.44615,3.36958,3.39484,445333.67309099,0
+CNP.US,D,19871015,000000,3.34393,3.40792,3.2931,3.38226,778473.81958614,0
+CNP.US,D,19871016,000000,3.36958,3.36958,3.24179,3.24179,592629.38513507,0
+CNP.US,D,19871019,000000,3.22261,3.22261,2.71863,2.94227,2269295.3542928,0
+CNP.US,D,19871020,000000,2.81447,3.01884,2.6676,2.96763,2154912.6460159,0
+CNP.US,D,19871021,000000,3.09532,3.1717,3.01884,3.1717,1061473.3639089,0
+CNP.US,D,19871022,000000,3.09532,3.19745,2.96763,3.13337,807620.86118653,0
+CNP.US,D,19871023,000000,3.044,3.1717,3.044,3.09532,1308740.0105892,0
+CNP.US,D,19871026,000000,3.06966,3.09532,2.94227,2.98021,1012270.6918063,0
+CNP.US,D,19871027,000000,3.08225,3.09532,3.03132,3.044,849303.8162883,0
+CNP.US,D,19871028,000000,3.044,3.09532,3.01884,3.05668,652490.07604436,0
+CNP.US,D,19871029,000000,3.08225,3.22261,3.08225,3.20993,531524.56355854,0
+CNP.US,D,19871030,000000,3.26716,3.2931,3.19745,3.20993,943948.28471549,0
+CNP.US,D,19871102,000000,3.20993,3.24179,3.19745,3.22261,1211588.9698283,0
+CNP.US,D,19871103,000000,3.19745,3.22941,3.1717,3.22941,567875.96606266,0
+CNP.US,D,19871104,000000,3.20993,3.24179,3.19745,3.22261,3823429.2032561,0
+CNP.US,D,19871105,000000,3.20993,3.24179,3.19745,3.22261,2318502.0955064,0
+CNP.US,D,19871106,000000,3.22261,3.26716,3.1717,3.22261,138865709.49591,0
+CNP.US,D,19871109,000000,3.17779,3.19077,3.13985,3.16521,761552.42177862,0
+CNP.US,D,19871110,000000,3.10142,3.16521,3.07595,3.13985,1054888.5251445,0
+CNP.US,D,19871111,000000,3.16521,3.19077,3.13985,3.16521,1331304.2479806,0
+CNP.US,D,19871112,000000,3.19077,3.20355,3.16521,3.19077,23974785.540207,0
+CNP.US,D,19871113,000000,3.19077,3.21643,3.17779,3.17779,2208188.4981607,0
+CNP.US,D,19871116,000000,3.19077,3.20355,3.15263,3.16521,319351.96410468,0
+CNP.US,D,19871117,000000,3.16521,3.16521,3.11419,3.12717,678189.56340828,0
+CNP.US,D,19871118,000000,3.12717,3.15263,3.11419,3.12717,1042043.3592124,0
+CNP.US,D,19871119,000000,3.13985,3.16521,3.11419,3.11419,464136.01742646,0
+CNP.US,D,19871120,000000,3.11419,3.13985,3.10142,3.13985,428406.17161708,0
+CNP.US,D,19871123,000000,3.13985,3.16521,3.12717,3.16521,394251.07173807,0
+CNP.US,D,19871124,000000,3.15263,3.19077,3.12717,3.15263,731782.80620576,0
+CNP.US,D,19871125,000000,3.15263,3.15263,3.08874,3.12717,405220.37753094,0
+CNP.US,D,19871127,000000,3.13985,3.13985,3.11419,3.12717,330633.57416151,0
+CNP.US,D,19871130,000000,3.10142,3.10142,3.02503,3.08874,455363.01425873,0
+CNP.US,D,19871201,000000,3.10142,3.10142,3.03751,3.08874,476366.747608,0
+CNP.US,D,19871202,000000,3.08874,3.11419,3.06337,3.10142,462885.78309285,0
+CNP.US,D,19871203,000000,3.10142,3.10142,3.03751,3.06337,739922.04534594,0
+CNP.US,D,19871204,000000,3.02503,3.05039,2.97392,3.03751,933601.5528951,0
+CNP.US,D,19871207,000000,3.03751,3.03751,2.98679,3.03751,432484.4380479,0
+CNP.US,D,19871208,000000,3.05039,3.06337,3.01215,3.05039,429037.90108915,0
+CNP.US,D,19871209,000000,3.02503,3.07595,3.02503,3.03751,725196.95016356,0
+CNP.US,D,19871210,000000,3.01215,3.03751,2.98679,3.03751,544997.38985183,0
+CNP.US,D,19871211,000000,3.01215,3.02503,2.98679,3.01215,485452.05503971,0
+CNP.US,D,19871214,000000,3.02503,3.10142,2.99937,3.10142,812325.77070076,0
+CNP.US,D,19871215,000000,3.10142,3.11419,3.06337,3.07595,706704.8755366,0
+CNP.US,D,19871216,000000,3.10142,3.10142,3.06337,3.08874,875944.28555506,0
+CNP.US,D,19871217,000000,3.08874,3.10142,2.96124,2.98679,1427517.3586718,0
+CNP.US,D,19871218,000000,3.02503,3.02503,2.98679,3.01215,1181501.9636028,0
+CNP.US,D,19871221,000000,3.01215,3.03751,2.99937,3.01215,1730571.5162192,0
+CNP.US,D,19871222,000000,3.02503,3.02503,2.98679,3.01215,366676.74151261,0
+CNP.US,D,19871223,000000,3.01215,3.05039,2.99937,3.05039,906029.25722509,0
+CNP.US,D,19871224,000000,3.01215,3.02503,2.99937,2.99937,103105.16733094,0
+CNP.US,D,19871228,000000,3.02503,3.05039,2.99937,3.05039,227213.05073341,0
+CNP.US,D,19871229,000000,3.03751,3.08874,3.03751,3.05039,260747.6111954,0
+CNP.US,D,19871230,000000,3.05039,3.05039,3.02503,3.03751,572885.04161901,0
+CNP.US,D,19871231,000000,3.03751,3.08874,3.01215,3.08874,402716.8570305,0
+CNP.US,D,19880104,000000,3.08874,3.16521,3.08874,3.16521,463828.79955116,0
+CNP.US,D,19880105,000000,3.19077,3.25486,3.16521,3.25486,757164.90291703,0
+CNP.US,D,19880106,000000,3.25486,3.31866,3.21643,3.30597,1294324.1678375,0
+CNP.US,D,19880107,000000,3.2931,3.2931,3.26716,3.26716,1057709.4362976,0
+CNP.US,D,19880108,000000,3.28013,3.28013,3.17779,3.19077,1023235.9284882,0
+CNP.US,D,19880111,000000,3.19077,3.22941,3.15263,3.17779,518982.54639077,0
+CNP.US,D,19880112,000000,3.17779,3.17779,3.13985,3.17779,301797.81954737,0
+CNP.US,D,19880113,000000,3.13985,3.17779,3.13985,3.16521,326558.35956388,0
+CNP.US,D,19880114,000000,3.17779,3.17779,3.13985,3.16521,424024.75642187,0
+CNP.US,D,19880115,000000,3.24179,3.24179,3.19077,3.22941,852434.99714989,0
+CNP.US,D,19880118,000000,3.24179,3.25486,3.20355,3.24179,355704.38388655,0
+CNP.US,D,19880119,000000,3.24179,3.2931,3.21643,3.24179,16187837.817109,0
+CNP.US,D,19880120,000000,3.25486,3.25486,3.16521,3.19077,14122556.494854,0
+CNP.US,D,19880121,000000,3.20355,3.21643,3.15263,3.20355,413996.43253186,0
+CNP.US,D,19880122,000000,3.20355,3.2931,3.19077,3.2931,4494410.3366498,0
+CNP.US,D,19880125,000000,3.26716,3.31866,3.25486,3.31866,1434409.4153115,0
+CNP.US,D,19880126,000000,3.30597,3.36958,3.2931,3.33125,1144522.9007376,0
+CNP.US,D,19880127,000000,3.33125,3.35661,3.2931,3.2931,462259.14000943,0
+CNP.US,D,19880128,000000,3.30597,3.38226,3.30597,3.36958,626480.31897196,0
+CNP.US,D,19880129,000000,3.39484,3.45873,3.30597,3.45873,746197.63167964,0
+CNP.US,D,19880201,000000,3.45873,3.45873,3.40792,3.42059,19847365.266611,0
+CNP.US,D,19880202,000000,3.40792,3.45873,3.38226,3.45873,3827506.4524091,0
+CNP.US,D,19880203,000000,3.45873,3.48459,3.39484,3.44615,1391790.5646956,0
+CNP.US,D,19880204,000000,3.45873,3.45873,3.40792,3.44615,1776645.0420157,0
+CNP.US,D,19880205,000000,3.44615,3.44615,3.42059,3.43347,541546.78378216,0
+CNP.US,D,19880208,000000,3.43347,3.44615,3.40792,3.40792,90963153.940474,0
+CNP.US,D,19880209,000000,3.40792,3.43347,3.38226,3.43347,6450937.5483245,0
+CNP.US,D,19880210,000000,3.43347,3.47181,3.40792,3.47181,5615111.6447181,0
+CNP.US,D,19880211,000000,3.47181,3.47181,3.42059,3.42059,693235.1010765,0
+CNP.US,D,19880212,000000,3.42059,3.44615,3.40792,3.42059,587614.20591233,0
+CNP.US,D,19880216,000000,3.42059,3.44615,3.39484,3.43347,556904.62571435,0
+CNP.US,D,19880217,000000,3.43347,3.43347,3.40792,3.42059,597020.97310759,0
+CNP.US,D,19880218,000000,3.42059,3.42059,3.38226,3.39484,1837442.6457169,0
+CNP.US,D,19880219,000000,3.36958,3.39484,3.35661,3.39484,495166.04011027,0
+CNP.US,D,19880222,000000,3.36958,3.39484,3.35661,3.38226,1329107.9453555,0
+CNP.US,D,19880223,000000,3.38226,3.38226,3.28662,3.38226,466952.8594686,0
+CNP.US,D,19880224,000000,3.36958,3.38226,3.33754,3.36958,2388704.4318474,0
+CNP.US,D,19880225,000000,3.35661,3.36958,3.2995,3.32496,737104.18602607,0
+CNP.US,D,19880226,000000,3.32496,3.33754,3.2995,3.33754,212794.1561486,0
+CNP.US,D,19880229,000000,3.33754,3.33754,3.28662,3.31218,379209.6031808,0
+CNP.US,D,19880301,000000,3.26115,3.27383,3.22261,3.27383,1867216.3304007,0
+CNP.US,D,19880302,000000,3.27383,3.33754,3.26115,3.32496,1311874.2432839,0
+CNP.US,D,19880303,000000,3.32496,3.35661,3.31218,3.33754,430915.79578391,0
+CNP.US,D,19880304,000000,3.2995,3.32496,3.28662,3.32496,285819.43819815,0
+CNP.US,D,19880307,000000,3.2995,3.2995,3.26115,3.26115,156070.74976727,0
+CNP.US,D,19880308,000000,3.24817,3.26115,3.1717,3.19745,1024495.3183214,0
+CNP.US,D,19880309,000000,3.18467,3.20993,3.1717,3.19745,577900.22084175,0
+CNP.US,D,19880310,000000,3.20993,3.22261,3.18467,3.18467,363853.79580406,0
+CNP.US,D,19880311,000000,3.20993,3.23549,3.19745,3.20993,727702.50521947,0
+CNP.US,D,19880314,000000,3.20993,3.22261,3.19745,3.20993,392372.15976558,0
+CNP.US,D,19880315,000000,3.19745,3.23549,3.19745,3.23549,1109423.7671226,0
+CNP.US,D,19880316,000000,3.23549,3.2995,3.20993,3.2995,1374546.6898467,0
+CNP.US,D,19880317,000000,3.32496,3.36958,3.28662,3.31218,639955.17982072,0
+CNP.US,D,19880318,000000,3.35661,3.35661,3.31218,3.35661,853059.60567782,0
+CNP.US,D,19880321,000000,3.32496,3.32496,3.24817,3.2995,1367969.9893042,0
+CNP.US,D,19880322,000000,3.32496,3.32496,3.27383,3.2995,589186.91728724,0
+CNP.US,D,19880323,000000,3.27383,3.28662,3.24817,3.24817,581975.43543938,0
+CNP.US,D,19880324,000000,3.20993,3.24817,3.1717,3.18467,607047.26244214,0
+CNP.US,D,19880325,000000,3.1717,3.22261,3.1717,3.19745,1057396.1147558,0
+CNP.US,D,19880328,000000,3.19745,3.20993,3.1717,3.19745,459122.87275919,0
+CNP.US,D,19880329,000000,3.19745,3.22261,3.19745,3.20993,371689.88617988,0
+CNP.US,D,19880330,000000,3.20993,3.22261,3.19745,3.20993,492029.77286004,0
+CNP.US,D,19880331,000000,3.18467,3.20993,3.14585,3.20993,702948.06886934,0
+CNP.US,D,19880404,000000,3.18467,3.19745,3.15902,3.1717,430915.79578391,0
+CNP.US,D,19880405,000000,3.18467,3.20993,3.15902,3.20993,621150.80092979,0
+CNP.US,D,19880406,000000,3.22261,3.28662,3.19745,3.27383,792893.73144868,0
+CNP.US,D,19880407,000000,3.23549,3.26115,3.22261,3.24817,502374.47012494,0
+CNP.US,D,19880408,000000,3.26115,3.31218,3.23549,3.2995,1028562.3946972,0
+CNP.US,D,19880411,000000,3.2995,3.2995,3.26115,3.26115,461628.4278151,0
+CNP.US,D,19880412,000000,3.26115,3.32496,3.24817,3.32496,588870.54391235,0
+CNP.US,D,19880413,000000,3.32496,3.33754,3.28662,3.32496,388302.03155663,0
+CNP.US,D,19880414,000000,3.2995,3.2995,3.20993,3.23549,353826.48919178,0
+CNP.US,D,19880415,000000,3.22261,3.22261,3.15902,3.18467,482001.44897002,0
+CNP.US,D,19880418,000000,3.18467,3.22261,3.15902,3.1717,458179.85630087,0
+CNP.US,D,19880419,000000,3.15902,3.18467,3.11419,3.14585,593885.72313508,0
+CNP.US,D,19880420,000000,3.14585,3.15902,3.08874,3.14585,366676.74151261,0
+CNP.US,D,19880421,000000,3.14585,3.19745,3.12717,3.18467,423083.77451902,0
+CNP.US,D,19880422,000000,3.19745,3.22261,3.1717,3.20993,503624.70445857,0
+CNP.US,D,19880425,000000,3.20993,3.22261,3.1717,3.19745,325305.07339707,0
+CNP.US,D,19880426,000000,3.20993,3.24817,3.19745,3.23549,365728.63866563,0
+CNP.US,D,19880427,000000,3.22261,3.23549,3.19745,3.23549,229409.35335854,0
+CNP.US,D,19880428,000000,3.20993,3.20993,3.18467,3.20993,188665.34560415,0
+CNP.US,D,19880429,000000,3.20993,3.24817,3.19745,3.23549,773144.30154396,0
+CNP.US,D,19880502,000000,3.24817,3.26115,3.23549,3.26115,706704.8755366,0
+CNP.US,D,19880503,000000,3.26115,3.2995,3.24817,3.28662,438128.29490952,0
+CNP.US,D,19880504,000000,3.28662,3.28662,3.22261,3.23549,300548.60249148,0
+CNP.US,D,19880505,000000,3.23549,3.23549,3.20993,3.23549,405539.80273904,0
+CNP.US,D,19880506,000000,3.23549,3.26115,3.20993,3.23549,977166.47180256,0
+CNP.US,D,19880509,000000,3.22261,3.24817,3.22261,3.23549,152022381.12902,0
+CNP.US,D,19880510,000000,3.23549,3.23549,3.22261,3.23549,4354012.7849117,0
+CNP.US,D,19880511,000000,3.23549,3.23549,3.19077,3.20993,4218310.9871885,0
+CNP.US,D,19880512,000000,3.20993,3.22261,3.19077,3.19077,303995.13945022,0
+CNP.US,D,19880513,000000,3.22261,3.26115,3.20993,3.23549,599215.24117726,0
+CNP.US,D,19880516,000000,3.24817,3.24817,3.19077,3.24817,218126.72602397,0
+CNP.US,D,19880517,000000,3.26115,3.26115,3.22261,3.23549,265446.41704324,0
+CNP.US,D,19880518,000000,3.23549,3.26115,3.16521,3.20993,372627.81624952,0
+CNP.US,D,19880519,000000,3.22261,3.24817,3.17779,3.23549,1126971.8080135,0
+CNP.US,D,19880520,000000,3.23549,3.2995,3.23549,3.26115,425593.39868586,0
+CNP.US,D,19880523,000000,3.24817,3.26115,3.23549,3.24817,259807.64657028,0
+CNP.US,D,19880524,000000,3.23549,3.26115,3.23549,3.24817,233796.87222014,0
+CNP.US,D,19880525,000000,3.26115,3.26115,3.23549,3.24817,575395.68306358,0
+CNP.US,D,19880526,000000,3.23549,3.26115,3.22261,3.26115,528379.1408087,0
+CNP.US,D,19880527,000000,3.26115,3.27383,3.23549,3.27383,551888.42921387,0
+CNP.US,D,19880531,000000,3.27383,3.36958,3.26115,3.36958,595452.33084361,0
+CNP.US,D,19880601,000000,3.35661,3.43347,3.33125,3.42059,1006947.2774305,0
+CNP.US,D,19880602,000000,3.39484,3.40792,3.35661,3.38226,651237.80715529,0
+CNP.US,D,19880603,000000,3.39484,3.39484,3.35661,3.39484,444392.69118814,0
+CNP.US,D,19880606,000000,3.39484,3.40792,3.34393,3.40792,496422.3781103,0
+CNP.US,D,19880607,000000,3.39484,3.39484,3.31218,3.33125,324673.343925,0
+CNP.US,D,19880608,000000,3.34393,3.43347,3.33125,3.42059,654057.70103063,0
+CNP.US,D,19880609,000000,3.39484,3.45235,3.39484,3.42059,764685.63719566,0
+CNP.US,D,19880610,000000,3.43347,3.45235,3.40792,3.42059,796027.96414346,0
+CNP.US,D,19880613,000000,3.43347,3.43347,3.39484,3.42059,945203.60543778,0
+CNP.US,D,19880614,000000,3.45235,3.50338,3.43347,3.46523,530889.78225327,0
+CNP.US,D,19880615,000000,3.47792,3.4908,3.35661,3.4908,831442.45385568,0
+CNP.US,D,19880616,000000,3.46523,3.47792,3.43347,3.43347,618014.53367953,0
+CNP.US,D,19880617,000000,3.50338,3.50338,3.38226,3.40792,2724350.1333985,0
+CNP.US,D,19880620,000000,3.38226,3.40792,3.38226,3.39484,382030.51433386,0
+CNP.US,D,19880621,000000,3.40792,3.43347,3.36958,3.39484,869987.10715175,0
+CNP.US,D,19880622,000000,3.42059,3.45235,3.40792,3.42059,2114485.0116364,0
+CNP.US,D,19880623,000000,3.42059,3.42059,3.36958,3.39484,991271.02756794,0
+CNP.US,D,19880624,000000,3.39484,3.39484,3.35661,3.38226,882837.35947256,0
+CNP.US,D,19880627,000000,3.38226,3.38226,3.2995,3.33125,677878.27642203,0
+CNP.US,D,19880628,000000,3.33125,3.34393,3.2995,3.31218,463514.46073171,0
+CNP.US,D,19880629,000000,3.33125,3.34393,3.27383,3.2995,852127.77927458,0
+CNP.US,D,19880630,000000,3.31218,3.34393,3.28662,3.34393,576648.96923039,0
+CNP.US,D,19880701,000000,3.34393,3.35661,3.33125,3.34393,362596.44052632,0
+CNP.US,D,19880705,000000,3.31218,3.36958,3.31218,3.34393,499239.22015244,0
+CNP.US,D,19880706,000000,3.36958,3.38226,3.31218,3.34393,640579.78834866,0
+CNP.US,D,19880707,000000,3.33125,3.34393,3.28662,3.34393,270145.22289107,0
+CNP.US,D,19880708,000000,3.31218,3.34393,3.2995,3.31218,363853.79580406,0
+CNP.US,D,19880711,000000,3.31218,3.35661,3.31218,3.33125,365423.45534578,0
+CNP.US,D,19880712,000000,3.34393,3.34393,3.2995,3.2995,309946.21418715,0
+CNP.US,D,19880713,000000,3.2995,3.35661,3.2995,3.34393,399578.5552248,0
+CNP.US,D,19880714,000000,3.33125,3.38226,3.33125,3.38226,383904.33991769,0
+CNP.US,D,19880715,000000,3.38226,3.42059,3.36958,3.40792,487958.62737334,0
+CNP.US,D,19880718,000000,3.39484,3.40792,3.36958,3.40792,669101.20414337,0
+CNP.US,D,19880719,000000,3.40792,3.42059,3.38226,3.40792,754346.02631942,0
+CNP.US,D,19880720,000000,3.40792,3.42059,3.39484,3.42059,513339.70680689,0
+CNP.US,D,19880721,000000,3.42059,3.42059,3.38226,3.42059,1479854.2634692,0
+CNP.US,D,19880722,000000,3.42059,3.42059,3.36958,3.38226,496108.03929086,0
+CNP.US,D,19880725,000000,3.39484,3.42059,3.36958,3.40792,451606.20759147,0
+CNP.US,D,19880726,000000,3.40792,3.42059,3.36958,3.40792,788818.51685106,0
+CNP.US,D,19880727,000000,3.39484,3.42059,3.38226,3.39484,950218.78466051,0
+CNP.US,D,19880728,000000,3.40792,3.42059,3.39484,3.42059,442200.45767394,0
+CNP.US,D,19880729,000000,3.42059,3.43347,3.42059,3.43347,709839.10823138,0
+CNP.US,D,19880801,000000,3.42059,3.43347,3.42059,3.42059,1143264.5281822,0
+CNP.US,D,19880802,000000,3.43347,3.46523,3.42059,3.45235,1215032.454954,0
+CNP.US,D,19880803,000000,3.42059,3.45235,3.42059,3.45235,1286802.4162813,0
+CNP.US,D,19880804,000000,3.45235,3.45235,3.42059,3.45235,322799.51834116,0
+CNP.US,D,19880805,000000,3.43347,3.45235,3.42059,3.43347,233796.87222014,0
+CNP.US,D,19880808,000000,3.43347,3.45235,3.42059,3.45235,32463424.994173,0
+CNP.US,D,19880809,000000,3.43347,3.43347,3.36958,3.42059,162104641.08442,0
+CNP.US,D,19880810,000000,3.39484,3.39484,3.31218,3.33754,6282329.8677782,0
+CNP.US,D,19880811,000000,3.33754,3.36958,3.28662,3.31218,7831764.9108937,0
+CNP.US,D,19880812,000000,3.2995,3.2995,3.25486,3.25486,16149914.720508,0
+CNP.US,D,19880815,000000,3.25486,3.25486,3.1717,3.1717,798847.8580188,0
+CNP.US,D,19880816,000000,3.1717,3.25486,3.15902,3.22941,1089365.084787,0
+CNP.US,D,19880817,000000,3.21643,3.24179,3.20355,3.24179,333762.72046763,0
+CNP.US,D,19880818,000000,3.22941,3.26716,3.22941,3.26716,862155.08588685,0
+CNP.US,D,19880819,000000,3.25486,3.26716,3.24179,3.26716,1212527.9171757,0
+CNP.US,D,19880822,000000,3.26716,3.28662,3.25486,3.25486,354760.35015051,0
+CNP.US,D,19880823,000000,3.25486,3.28662,3.25486,3.28662,603604.79459432,0
+CNP.US,D,19880824,000000,3.26716,3.28662,3.26716,3.26716,362909.76206801,0
+CNP.US,D,19880825,000000,3.26716,3.28662,3.25486,3.26716,549698.23025514,0
+CNP.US,D,19880826,000000,3.26716,3.26716,3.22941,3.26716,639640.84100128,0
+CNP.US,D,19880829,000000,3.24179,3.28662,3.24179,3.26716,1245120.4784571,0
+CNP.US,D,19880830,000000,3.25486,3.26716,3.24179,3.25486,1382702.2054307,0
+CNP.US,D,19880831,000000,3.24179,3.25486,3.22941,3.24179,1380509.9719164,0
+CNP.US,D,19880901,000000,3.22941,3.22941,3.1717,3.21643,932669.72649186,0
+CNP.US,D,19880902,000000,3.22941,3.24179,3.20355,3.24179,744314.65059622,0
+CNP.US,D,19880906,000000,3.24179,3.24179,3.18467,3.20355,382342.81859784,0
+CNP.US,D,19880907,000000,3.20355,3.22941,3.20355,3.21643,982499.04167794,0
+CNP.US,D,19880908,000000,3.20355,3.2995,3.1717,3.20355,1791056.8156564,0
+CNP.US,D,19880909,000000,3.1717,3.20355,3.1717,3.20355,413369.78944846,0
+CNP.US,D,19880912,000000,3.20355,3.21643,3.18467,3.20355,595764.63510758,0
+CNP.US,D,19880913,000000,3.20355,3.20355,3.1717,3.1717,317470.000299,0
+CNP.US,D,19880914,000000,3.20355,3.20355,3.1717,3.20355,512714.08100121,0
+CNP.US,D,19880915,000000,3.18467,3.20355,3.14585,3.15902,1321282.027757,0
+CNP.US,D,19880916,000000,3.14585,3.20355,3.14585,3.20355,1159252.065031,0
+CNP.US,D,19880919,000000,3.20355,3.20355,3.1717,3.18467,350686.15283061,0
+CNP.US,D,19880920,000000,3.18467,3.21643,3.1717,3.20355,767823.93900139,0
+CNP.US,D,19880921,000000,3.20355,3.21643,3.18467,3.21643,602968.99601132,0
+CNP.US,D,19880922,000000,3.20355,3.21643,3.18467,3.20355,1105974.1783306,0
+CNP.US,D,19880923,000000,3.21643,3.22941,3.20355,3.21643,826737.54434145,0
+CNP.US,D,19880926,000000,3.21643,3.22941,3.20355,3.22941,117212.7749295,0
+CNP.US,D,19880927,000000,3.22941,3.22941,3.21643,3.21643,224080.85259409,0
+CNP.US,D,19880928,000000,3.20355,3.22941,3.20355,3.22941,659069.82842017,0
+CNP.US,D,19880929,000000,3.21643,3.25486,3.21643,3.25486,1271446.6089045,0
+CNP.US,D,19880930,000000,3.25486,3.26716,3.22941,3.25486,1006625.8176669,0
+CNP.US,D,19881003,000000,3.24179,3.25486,3.21643,3.24179,488898.59199845,0
+CNP.US,D,19881004,000000,3.24179,3.24179,3.21643,3.24179,425902.65111664,0
+CNP.US,D,19881005,000000,3.22941,3.25486,3.21643,3.25486,410860.16528162,0
+CNP.US,D,19881006,000000,3.24179,3.25486,3.24179,3.25486,249469.05297176,0
+CNP.US,D,19881007,000000,3.26716,3.31218,3.25486,3.31218,2023285.0456125,0
+CNP.US,D,19881010,000000,3.31218,3.31218,3.24179,3.28662,968707.80745427,0
+CNP.US,D,19881011,000000,3.2995,3.2995,3.26716,3.28662,686966.63568694,0
+CNP.US,D,19881012,000000,3.26716,3.28662,3.24179,3.26716,682889.38653385,0
+CNP.US,D,19881013,000000,3.25486,3.28662,3.25486,3.28662,844285.58523236,0
+CNP.US,D,19881014,000000,3.28662,3.2995,3.25486,3.28662,417439.91765742,0
+CNP.US,D,19881017,000000,3.28662,3.2995,3.26716,3.2995,1406204.3728917,0
+CNP.US,D,19881018,000000,3.2995,3.31218,3.28662,3.2995,1390539.3130842,0
+CNP.US,D,19881019,000000,3.28662,3.2995,3.22941,3.25486,812953.4310619,0
+CNP.US,D,19881020,000000,3.24179,3.25486,3.22941,3.24179,1031071.0015863,0
+CNP.US,D,19881021,000000,3.24179,3.28662,3.22941,3.24179,1797017.0458929,0
+CNP.US,D,19881024,000000,3.24179,3.24179,3.20355,3.21643,2470812.9867732,0
+CNP.US,D,19881025,000000,3.22941,3.24179,3.18467,3.20355,620209.81902694,0
+CNP.US,D,19881026,000000,3.20355,3.20355,3.15902,3.20355,798537.5883103,0
+CNP.US,D,19881027,000000,3.20355,3.21643,3.15902,3.20355,1322844.5663545,0
+CNP.US,D,19881028,000000,3.20355,3.21643,3.1717,3.21643,1514953.3970843,0
+CNP.US,D,19881031,000000,3.21643,3.25486,3.20355,3.25486,1082468.9590364,0
+CNP.US,D,19881101,000000,3.24179,3.26716,3.24179,3.25486,613006.47540092,0
+CNP.US,D,19881102,000000,3.26716,3.28662,3.25486,3.26716,332830.89406439,0
+CNP.US,D,19881103,000000,3.26716,3.31218,3.26716,3.31218,1647830.2145435,0
+CNP.US,D,19881104,000000,3.28662,3.2995,3.26716,3.26716,695739.63885466,0
+CNP.US,D,19881107,000000,3.28662,3.28662,3.25486,3.26716,330316.18350888,0
+CNP.US,D,19881108,000000,3.25486,3.28662,3.25486,3.26716,29844376.330731,0
+CNP.US,D,19881109,000000,3.25486,3.25486,3.22941,3.24179,8823029.8347952,0
+CNP.US,D,19881110,000000,3.20993,3.24179,3.19745,3.24179,8665709.867972,0
+CNP.US,D,19881111,000000,3.24179,3.25486,3.18467,3.18467,945822.11029932,0
+CNP.US,D,19881114,000000,3.19745,3.20993,3.18467,3.20993,831442.45385568,0
+CNP.US,D,19881115,000000,3.20993,3.24179,3.19745,3.19745,767192.20952931,0
+CNP.US,D,19881116,000000,3.19745,3.20993,3.12717,3.1717,972779.97021871,0
+CNP.US,D,19881117,000000,3.1717,3.18467,3.11419,3.12717,864657.58910956,0
+CNP.US,D,19881118,000000,3.13985,3.13985,3.11419,3.13985,425902.65111664,0
+CNP.US,D,19881121,000000,3.12717,3.12717,3.08225,3.11419,556904.62571435,0
+CNP.US,D,19881122,000000,3.11419,3.12717,3.10142,3.12717,723003.69937164,0
+CNP.US,D,19881123,000000,3.12717,3.15902,3.12717,3.13985,487958.62737334,0
+CNP.US,D,19881125,000000,3.11419,3.13985,3.10142,3.13985,186782.36452072,0
+CNP.US,D,19881128,000000,3.12717,3.13985,3.08225,3.12717,1596750.6650239,0
+CNP.US,D,19881129,000000,3.11419,3.12717,3.10142,3.12717,365728.63866563,0
+CNP.US,D,19881130,000000,3.12717,3.15902,3.11419,3.15902,1159564.3692949,0
+CNP.US,D,19881201,000000,3.15902,3.1717,3.12717,3.13985,851500.11891344,0
+CNP.US,D,19881202,000000,3.11419,3.13985,3.11419,3.13985,251031.59156935,0
+CNP.US,D,19881205,000000,3.12717,3.1717,3.12717,3.15902,726138.94934415,0
+CNP.US,D,19881206,000000,3.15902,3.15902,3.11419,3.12717,1061473.3639089,0
+CNP.US,D,19881207,000000,3.12717,3.12717,3.11419,3.12717,1555386.1178524,0
+CNP.US,D,19881208,000000,3.11419,3.12717,3.11419,3.12717,368864.90591588,0
+CNP.US,D,19881209,000000,3.11419,3.12717,3.11419,3.11419,329064.93189752,0
+CNP.US,D,19881212,000000,3.12717,3.12717,3.10142,3.11419,2277138.5656127,0
+CNP.US,D,19881213,000000,3.11419,3.12717,3.10142,3.10142,1121328.9684296,0
+CNP.US,D,19881214,000000,3.08225,3.10142,3.044,3.05668,696366.28193808,0
+CNP.US,D,19881215,000000,3.05668,3.06966,3.01215,3.044,845859.31388502,0
+CNP.US,D,19881216,000000,3.044,3.05668,3.01215,3.044,2371152.3218456,0
+CNP.US,D,19881219,000000,3.044,3.05668,3.03132,3.05668,2034876.9253779,0
+CNP.US,D,19881220,000000,3.044,3.06966,3.03132,3.03132,3043705.1493363,0
+CNP.US,D,19881221,000000,3.044,3.06966,3.044,3.05668,892239.04027916,0
+CNP.US,D,19881222,000000,3.05668,3.08225,3.044,3.06966,1321593.3147432,0
+CNP.US,D,19881223,000000,3.06966,3.10142,3.06966,3.10142,507070.22413959,0
+CNP.US,D,19881227,000000,3.11419,3.12717,3.10142,3.11419,1488316.9969284,0
+CNP.US,D,19881228,000000,3.11419,3.11419,3.10142,3.11419,746828.34387397,0
+CNP.US,D,19881229,000000,3.11419,3.1717,3.10142,3.15902,1239169.4037203,0
+CNP.US,D,19881230,000000,3.15902,3.18467,3.15902,3.1717,614570.03127624,0
+CNP.US,D,19890103,000000,3.1717,3.1717,3.12717,3.12717,533710.69340634,0
+CNP.US,D,19890104,000000,3.12717,3.15902,3.11419,3.15902,770638.74648806,0
+CNP.US,D,19890105,000000,3.15902,3.1717,3.13985,3.15902,415252.77053188,0
+CNP.US,D,19890106,000000,3.15902,3.15902,3.13985,3.13985,543430.78214331,0
+CNP.US,D,19890109,000000,3.13985,3.15902,3.13985,3.13985,439379.54652086,0
+CNP.US,D,19890110,000000,3.15902,3.15902,3.12717,3.13985,662833.75603155,0
+CNP.US,D,19890111,000000,3.13985,3.1717,3.12717,3.1717,377010.24872246,0
+CNP.US,D,19890112,000000,3.15902,3.18467,3.13985,3.13985,1363271.1834564,0
+CNP.US,D,19890113,000000,3.13985,3.15902,3.11419,3.13985,1631851.8331943,0
+CNP.US,D,19890116,000000,3.12717,3.15902,3.12717,3.13985,267639.66783517,0
+CNP.US,D,19890117,000000,3.15902,3.1717,3.13985,3.15902,500493.52359698,0
+CNP.US,D,19890118,000000,3.13985,3.20993,3.13985,3.19745,1072441.6524241,0
+CNP.US,D,19890119,000000,3.19745,3.20993,3.1717,3.18467,454422.03235589,0
+CNP.US,D,19890120,000000,3.1717,3.18467,3.15902,3.15902,940503.78231221,0
+CNP.US,D,19890123,000000,3.1717,3.19745,3.1717,3.18467,509897.23895906,0
+CNP.US,D,19890124,000000,3.1717,3.20993,3.1717,3.19745,613627.01481794,0
+CNP.US,D,19890125,000000,3.19745,3.22941,3.19745,3.22941,430915.79578391,0
+CNP.US,D,19890126,000000,3.22941,3.2995,3.20993,3.2995,1749060.5390128,0
+CNP.US,D,19890127,000000,3.2995,3.31218,3.25486,3.26716,707024.3007447,0
+CNP.US,D,19890130,000000,3.26716,3.28013,3.26716,3.28013,672548.75837987,0
+CNP.US,D,19890131,000000,3.2995,3.2995,3.26716,3.28013,934859.92545059,0
+CNP.US,D,19890201,000000,3.28013,3.28013,3.25486,3.28013,1031386.3576835,0
+CNP.US,D,19890202,000000,3.28013,3.28013,3.26716,3.26716,461628.4278151,0
+CNP.US,D,19890203,000000,3.26716,3.28013,3.25486,3.25486,1082468.9590364,0
+CNP.US,D,19890206,000000,3.25486,3.28013,3.24179,3.25486,1168338.3897404,0
+CNP.US,D,19890207,000000,3.26716,3.31218,3.25486,3.26716,803543.61203344,0
+CNP.US,D,19890208,000000,3.26716,3.26716,3.19745,3.19745,3105750.9528157,0
+CNP.US,D,19890209,000000,3.19745,3.20993,3.15902,3.1717,35367031.671424,0
+CNP.US,D,19890210,000000,3.1717,3.1717,3.10781,3.12717,5059150.0354621,0
+CNP.US,D,19890213,000000,3.13985,3.19745,3.13985,3.18467,1340392.6072455,0
+CNP.US,D,19890214,000000,3.18467,3.18467,3.1717,3.18467,634313.35751457,0
+CNP.US,D,19890215,000000,3.1717,3.20993,3.1717,3.20993,6853966.709619,0
+CNP.US,D,19890216,000000,3.20993,3.24179,3.20993,3.22941,6467552.7455344,0
+CNP.US,D,19890217,000000,3.25486,3.28662,3.24179,3.28662,1105974.1783306,0
+CNP.US,D,19890221,000000,3.28662,3.31218,3.28662,3.2995,1269254.3753903,0
+CNP.US,D,19890222,000000,3.28662,3.2995,3.24179,3.24179,722686.308719,0
+CNP.US,D,19890223,000000,3.22941,3.25486,3.20993,3.20993,890669.38073744,0
+CNP.US,D,19890224,000000,3.20993,3.20993,3.1717,3.19745,1485185.8160669,0
+CNP.US,D,19890227,000000,3.19745,3.20993,3.18467,3.19745,464763.6777876,0
+CNP.US,D,19890228,000000,3.19745,3.22941,3.19745,3.20993,653428.00611402,0
+CNP.US,D,19890301,000000,3.20993,3.24179,3.18467,3.18467,612685.01563735,0
+CNP.US,D,19890302,000000,3.19745,3.22941,3.19745,3.22941,329378.25343923,0
+CNP.US,D,19890303,000000,3.24179,3.24179,3.19745,3.19745,362596.44052632,0
+CNP.US,D,19890306,000000,3.20993,3.22941,3.18467,3.22941,451289.83421658,0
+CNP.US,D,19890307,000000,3.20993,3.22941,3.19745,3.19745,312456.85563172,0
+CNP.US,D,19890308,000000,3.18467,3.19745,3.15263,3.15263,889731.4506678,0
+CNP.US,D,19890309,000000,3.13985,3.15263,3.13985,3.15263,886910.53951472,0
+CNP.US,D,19890310,000000,3.15263,3.1717,3.13985,3.15263,1023235.9284882,0
+CNP.US,D,19890313,000000,3.18467,3.19745,3.15263,3.19745,1254525.2110969,0
+CNP.US,D,19890314,000000,3.19745,3.20993,3.18467,3.19745,1243871.2614013,0
+CNP.US,D,19890315,000000,3.19745,3.19745,3.1717,3.18467,178633.96988094,0
+CNP.US,D,19890316,000000,3.18467,3.19745,3.18467,3.19745,703572.67739728,0
+CNP.US,D,19890317,000000,3.1717,3.18467,3.15263,3.15263,967139.16519029,0
+CNP.US,D,19890320,000000,3.15263,3.1717,3.13985,3.15263,665965.95417087,0
+CNP.US,D,19890321,000000,3.1717,3.1717,3.15263,3.1717,339721.93342642,0
+CNP.US,D,19890322,000000,3.1717,3.18467,3.15263,3.1717,1266745.7685011,0
+CNP.US,D,19890323,000000,3.1717,3.1717,3.15263,3.15263,332514.52068948,0
+CNP.US,D,19890327,000000,3.1717,3.1717,3.12717,3.13985,530579.51254476,0
+CNP.US,D,19890328,000000,3.13985,3.18467,3.13985,3.15263,675056.34799123,0
+CNP.US,D,19890329,000000,3.15263,3.1717,3.13985,3.1717,754659.34786113,0
+CNP.US,D,19890330,000000,3.1717,3.18467,3.15263,3.18467,1144838.2568348,0
+CNP.US,D,19890331,000000,3.1717,3.22941,3.1717,3.22941,1681996.5044776,0
+CNP.US,D,19890403,000000,3.19745,3.22941,3.1717,3.22941,981864.26037267,0
+CNP.US,D,19890404,000000,3.22941,3.24179,3.19745,3.22941,853692.35242763,0
+CNP.US,D,19890405,000000,3.22941,3.25486,3.20993,3.24179,1534072.1147946,0
+CNP.US,D,19890406,000000,3.24179,3.24179,3.20993,3.24179,400518.51984991,0
+CNP.US,D,19890407,000000,3.22941,3.24179,3.20993,3.24179,345981.24331637,0
+CNP.US,D,19890410,000000,3.22941,3.24179,3.20993,3.22941,243506.78817978,0
+CNP.US,D,19890411,000000,3.22941,3.24179,3.22941,3.22941,336276.41374539,0
+CNP.US,D,19890412,000000,3.22941,3.24179,3.20993,3.22941,428406.17161708,0
+CNP.US,D,19890413,000000,3.22941,3.24179,3.20993,3.20993,281428.86750337,0
+CNP.US,D,19890414,000000,3.22941,3.24179,3.20993,3.24179,430606.54335314,0
+CNP.US,D,19890417,000000,3.24179,3.26716,3.22941,3.26716,400831.8413916,0
+CNP.US,D,19890418,000000,3.26716,3.31218,3.25486,3.2995,660955.8613368,0
+CNP.US,D,19890419,000000,3.2995,3.35661,3.2995,3.35661,1130731.6665139,0
+CNP.US,D,19890420,000000,3.35661,3.36958,3.33125,3.36958,1696407.2608406,0
+CNP.US,D,19890421,000000,3.36958,3.40113,3.36958,3.40113,914172.56547622,0
+CNP.US,D,19890424,000000,3.40113,3.41441,3.38845,3.40113,698248.24574377,0
+CNP.US,D,19890425,000000,3.38845,3.40113,3.35661,3.38845,495480.37892972,0
+CNP.US,D,19890426,000000,3.36958,3.40113,3.36958,3.40113,402091.23122482,0
+CNP.US,D,19890427,000000,3.40113,3.40113,3.36958,3.40113,520551.18865475,0
+CNP.US,D,19890428,000000,3.40113,3.40113,3.36958,3.38845,310889.23064546,0
+CNP.US,D,19890501,000000,3.36958,3.40113,3.36958,3.38845,1160191.0123783,0
+CNP.US,D,19890502,000000,3.38845,3.40113,3.38845,3.38845,491406.18160982,0
+CNP.US,D,19890503,000000,3.36958,3.38845,3.35661,3.38845,808561.84308938,0
+CNP.US,D,19890504,000000,3.36958,3.38845,3.34393,3.35661,957110.84130027,0
+CNP.US,D,19890505,000000,3.36958,3.38845,3.34393,3.34393,1126029.8088329,0
+CNP.US,D,19890508,000000,3.35661,3.35661,3.33125,3.35661,824856.59781349,0
+CNP.US,D,19890509,000000,3.35661,3.36958,3.34393,3.35661,3049028.5637121,0
+CNP.US,D,19890510,000000,3.35661,3.38845,3.34393,3.36958,7922960.8078066,0
+CNP.US,D,19890511,000000,3.36958,3.38845,3.36958,3.36958,7473235.5467431,0
+CNP.US,D,19890512,000000,3.40113,3.50338,3.38845,3.4908,1693903.7403401,0
+CNP.US,D,19890515,000000,3.52264,3.548,3.50338,3.52264,1362960.9137478,0
+CNP.US,D,19890516,000000,3.52264,3.53562,3.50338,3.52264,671922.11529646,0
+CNP.US,D,19890517,000000,3.52264,3.548,3.52264,3.52264,696676.55164659,0
+CNP.US,D,19890518,000000,3.53562,3.548,3.52264,3.52264,1118822.396096,0
+CNP.US,D,19890519,000000,3.53562,3.548,3.52264,3.52264,1595498.3961347,0
+CNP.US,D,19890522,000000,3.53562,3.58004,3.53562,3.53562,980927.34758076,0
+CNP.US,D,19890523,000000,3.53562,3.548,3.52264,3.52264,674430.72218556,0
+CNP.US,D,19890524,000000,3.52264,3.53562,3.50338,3.53562,742746.00833222,0
+CNP.US,D,19890525,000000,3.52264,3.53562,3.50338,3.53562,565364.30734037,0
+CNP.US,D,19890526,000000,3.52264,3.53562,3.50338,3.50338,1019786.3396962,0
+CNP.US,D,19890530,000000,3.52264,3.53562,3.50338,3.52264,482315.78778946,0
+CNP.US,D,19890531,000000,3.50338,3.52264,3.45873,3.4908,2927740.5741851,0
+CNP.US,D,19890601,000000,3.4908,3.4908,3.47792,3.47792,996601.56288785,0
+CNP.US,D,19890602,000000,3.4908,3.52264,3.47792,3.50338,1209082.3974948,0
+CNP.US,D,19890605,000000,3.52264,3.53562,3.50338,3.50338,611436.8158592,0
+CNP.US,D,19890606,000000,3.52264,3.56746,3.52264,3.548,1736840.9988864,0
+CNP.US,D,19890607,000000,3.548,3.58004,3.53562,3.58004,2423486.1748097,0
+CNP.US,D,19890608,000000,3.58004,3.61209,3.56746,3.59282,1809545.8384502,0
+CNP.US,D,19890609,000000,3.59282,3.66931,3.56746,3.65681,1558200.9253391,0
+CNP.US,D,19890612,000000,3.66931,3.68237,3.65681,3.68237,1513700.1109174,0
+CNP.US,D,19890613,000000,3.70145,3.77164,3.68237,3.74628,2724350.1333985,0
+CNP.US,D,19890614,000000,3.72672,3.74628,3.71413,3.72672,1042977.2201711,0
+CNP.US,D,19890615,000000,3.72672,3.80348,3.72672,3.80348,2177163.5618656,0
+CNP.US,D,19890616,000000,3.83553,3.9821,3.80348,3.86089,3914312.7959051,0
+CNP.US,D,19890619,000000,3.84821,3.86089,3.83553,3.84821,869672.7683323,0
+CNP.US,D,19890620,000000,3.84821,3.89294,3.84821,3.88026,1416865.4435315,0
+CNP.US,D,19890621,000000,3.86089,3.88026,3.84821,3.86089,1280223.6811832,0
+CNP.US,D,19890622,000000,3.86089,3.86089,3.81606,3.81606,2958457.2753271,0
+CNP.US,D,19890623,000000,3.81606,3.84821,3.81606,3.83553,975914.20291349,0
+CNP.US,D,19890626,000000,3.83553,3.84821,3.81606,3.81606,682577.08226987,0
+CNP.US,D,19890627,000000,3.83553,3.88026,3.81606,3.86089,1077768.1186331,0
+CNP.US,D,19890628,000000,3.84821,3.86089,3.83553,3.86089,1002862.9073333,0
+CNP.US,D,19890629,000000,3.84821,3.84821,3.80348,3.80348,1011954.3184314,0
+CNP.US,D,19890630,000000,3.80348,3.80348,3.74628,3.80348,912922.33114259,0
+CNP.US,D,19890703,000000,3.80348,3.81606,3.7905,3.7905,317783.3218407,0
+CNP.US,D,19890705,000000,3.7905,3.7905,3.74628,3.77164,2573291.5110208,0
+CNP.US,D,19890706,000000,3.80348,3.81606,3.77164,3.7905,1488316.9969284,0
+CNP.US,D,19890707,000000,3.80348,3.83553,3.7905,3.83553,1111297.5927064,0
+CNP.US,D,19890710,000000,3.83553,3.86089,3.81606,3.86089,738987.16710949,0
+CNP.US,D,19890711,000000,3.84821,3.90582,3.84821,3.89294,1348231.7494546,0
+CNP.US,D,19890712,000000,3.90582,3.90582,3.88026,3.90582,990956.68874851,0
+CNP.US,D,19890713,000000,3.89294,3.92489,3.89294,3.90582,648729.20026619,0
+CNP.US,D,19890714,000000,3.90582,3.92489,3.89294,3.92489,657186.84733675,0
+CNP.US,D,19890717,000000,3.90582,3.95015,3.89294,3.93747,505821.00708371,0
+CNP.US,D,19890718,000000,3.92489,3.92489,3.89294,3.89294,410548.87829538,0
+CNP.US,D,19890719,000000,3.90582,3.95015,3.89294,3.95015,880329.7698612,0
+CNP.US,D,19890720,000000,3.95015,3.9821,3.93747,3.96932,991271.02756794,0
+CNP.US,D,19890721,000000,3.95015,3.99508,3.93747,3.99508,1268628.7495846,0
+CNP.US,D,19890724,000000,3.99508,3.99508,3.9821,3.99508,756539.27711135,0
+CNP.US,D,19890725,000000,3.99508,4.0394,3.99508,4.02672,803232.3250472,0
+CNP.US,D,19890726,000000,4.02672,4.05896,4.01404,4.05896,796649.52083821,0
+CNP.US,D,19890727,000000,4.07164,4.13535,4.07164,4.13535,899447.47029384,0
+CNP.US,D,19890728,000000,4.13535,4.16091,4.11639,4.14823,863091.99867877,0
+CNP.US,D,19890731,000000,4.13535,4.16091,4.13535,4.14823,1136060.1672784,0
+CNP.US,D,19890801,000000,4.14823,4.16091,4.11639,4.13535,719872.51851004,0
+CNP.US,D,19890802,000000,4.11639,4.13535,4.1038,4.11639,245389.7692632,0
+CNP.US,D,19890803,000000,4.1038,4.11639,4.07164,4.09082,316214.67957671,0
+CNP.US,D,19890804,000000,4.1038,4.1038,4.05896,4.07164,513969.40172349,0
+CNP.US,D,19890807,000000,4.07164,4.14823,4.05896,4.13535,749954.43834689,0
+CNP.US,D,19890808,000000,4.11639,4.13535,4.1038,4.13535,647475.91409936,0
+CNP.US,D,19890809,000000,4.11639,4.11639,4.02672,4.05896,1787920.5484062,0
+CNP.US,D,19890810,000000,4.02672,4.0394,3.96313,4.00776,4556468.3474619,0
+CNP.US,D,19890811,000000,4.0394,4.05896,3.99508,4.00776,4153435.1170565,0
+CNP.US,D,19890814,000000,4.00776,4.02672,3.9821,3.9821,2568900.9403259,0
+CNP.US,D,19890815,000000,3.9821,4.05896,3.9821,4.05896,925458.24464399,0
+CNP.US,D,19890816,000000,4.0394,4.07164,4.00776,4.0394,552828.39383898,0
+CNP.US,D,19890817,000000,4.02672,4.0394,3.9821,4.00776,911353.68887861,0
+CNP.US,D,19890818,000000,3.99508,4.05896,3.99508,4.05896,1097512.4621491,0
+CNP.US,D,19890821,000000,4.05896,4.07164,4.02672,4.02672,965885.87902347,0
+CNP.US,D,19890822,000000,4.02672,4.05896,4.02672,4.0394,1219736.3471905,0
+CNP.US,D,19890823,000000,4.0394,4.08462,4.0394,4.08462,1143897.2749319,0
+CNP.US,D,19890824,000000,4.08462,4.16091,4.07164,4.11639,1134809.9329448,0
+CNP.US,D,19890825,000000,4.11639,4.13535,4.08462,4.11639,1077768.1186331,0
+CNP.US,D,19890828,000000,4.1038,4.11639,4.08462,4.11639,605480.65473362,0
+CNP.US,D,19890829,000000,4.13535,4.14823,4.11639,4.13535,409614.00005893,0
+CNP.US,D,19890830,000000,4.11639,4.13535,4.11639,4.13535,552204.80258878,0
+CNP.US,D,19890831,000000,4.13535,4.14823,4.11639,4.14823,219063.63881589,0
+CNP.US,D,19890901,000000,4.13535,4.16091,4.11639,4.14823,292085.86903225,0
+CNP.US,D,19890905,000000,4.14823,4.14823,4.11639,4.13535,690095.78199305,0
+CNP.US,D,19890906,000000,4.13535,4.13535,4.1038,4.11639,509581.88286189,0
+CNP.US,D,19890907,000000,4.11639,4.13535,4.07164,4.1038,771583.79750183,0
+CNP.US,D,19890908,000000,4.1038,4.13535,4.08462,4.11639,642146.39605719,0
+CNP.US,D,19890911,000000,4.13535,4.13535,4.11639,4.11639,265759.73858493,0
+CNP.US,D,19890912,000000,4.1038,4.13535,4.1038,4.11639,310889.23064546,0
+CNP.US,D,19890913,000000,4.13535,4.14823,4.07164,4.08462,366987.01122111,0
+CNP.US,D,19890914,000000,4.08462,4.13535,4.07164,4.11639,335019.05846765,0
+CNP.US,D,19890915,000000,4.14823,4.14823,4.11639,4.14823,927651.49543592,0
+CNP.US,D,19890918,000000,4.13535,4.14823,4.11639,4.13535,392059.85550161,0
+CNP.US,D,19890919,000000,4.11639,4.13535,4.11639,4.11639,1889149.8555977,0
+CNP.US,D,19890920,000000,4.11639,4.13535,4.11639,4.13535,212170.56489839,0
+CNP.US,D,19890921,000000,4.13535,4.14823,4.11639,4.13535,326871.6811056,0
+CNP.US,D,19890922,000000,4.13535,4.14823,4.11639,4.13535,166726.73401843,0
+CNP.US,D,19890925,000000,4.13535,4.13535,4.1038,4.11639,738047.20248438,0
+CNP.US,D,19890926,000000,4.11639,4.14823,4.11639,4.11639,302421.41079757,0
+CNP.US,D,19890927,000000,4.11639,4.13535,4.1038,4.1038,605480.65473362,0
+CNP.US,D,19890928,000000,4.1038,4.13535,4.1038,4.11639,292085.86903225,0
+CNP.US,D,19890929,000000,4.13535,4.14823,4.11639,4.13535,361032.884651,0
+CNP.US,D,19891002,000000,4.11639,4.13535,4.1038,4.11639,290517.22676827,0
+CNP.US,D,19891003,000000,4.13535,4.13535,4.11639,4.13535,539041.22872625,0
+CNP.US,D,19891004,000000,4.13535,4.14823,4.1038,4.14823,1980035.4828023,0
+CNP.US,D,19891005,000000,4.13535,4.18018,4.13535,4.18018,465394.38998195,0
+CNP.US,D,19891006,000000,4.18018,4.21183,4.16091,4.19295,255097.65066738,0
+CNP.US,D,19891009,000000,4.18018,4.2249,4.18018,4.2249,198376.27884153,0
+CNP.US,D,19891010,000000,4.21183,4.23758,4.19295,4.2249,330316.18350888,0
+CNP.US,D,19891011,000000,4.23758,4.23758,4.2249,4.2249,520237.86711305,0
+CNP.US,D,19891012,000000,4.23758,4.25655,4.21183,4.25655,777222.56797478,0
+CNP.US,D,19891013,000000,4.23758,4.25655,3.93747,3.93747,609238.47867861,0
+CNP.US,D,19891016,000000,3.93747,4.23758,3.93747,4.14823,1576066.3568827,0
+CNP.US,D,19891017,000000,4.14823,4.18018,4.1038,4.13535,880645.12595837,0
+CNP.US,D,19891018,000000,4.13535,4.18018,4.11639,4.13535,330002.86196717,0
+CNP.US,D,19891019,000000,4.16091,4.21183,4.14823,4.18018,533084.05032294,0
+CNP.US,D,19891020,000000,4.18018,4.21183,4.18018,4.19295,355076.7235254,0
+CNP.US,D,19891023,000000,4.19295,4.21183,4.14823,4.16091,392372.15976558,0
+CNP.US,D,19891024,000000,4.14823,4.2249,4.11639,4.2249,561294.17913141,0
+CNP.US,D,19891025,000000,4.23758,4.25655,4.21183,4.2249,305873.03414499,0
+CNP.US,D,19891026,000000,4.21183,4.25655,4.21183,4.23758,733345.34480335,0
+CNP.US,D,19891027,000000,4.23758,4.2823,4.23758,4.2823,517733.32933488,0
+CNP.US,D,19891030,000000,4.25655,4.30119,4.25655,4.26933,293342.20703227,0
+CNP.US,D,19891031,000000,4.26933,4.34601,4.26933,4.30119,741495.77399861,0
+CNP.US,D,19891101,000000,4.30119,4.31397,4.2823,4.30119,409300.67851723,0
+CNP.US,D,19891102,000000,4.2823,4.34601,4.2823,4.33333,1067113.1516596,0
+CNP.US,D,19891103,000000,4.31397,4.34601,4.31397,4.31397,395502.32334943,0
+CNP.US,D,19891106,000000,4.30119,4.33333,4.30119,4.30119,720810.4485797,0
+CNP.US,D,19891107,000000,4.30119,4.33333,4.2823,4.33333,1930828.7415886,0
+CNP.US,D,19891108,000000,4.33333,4.37786,4.31397,4.37786,953976.60860549,0
+CNP.US,D,19891109,000000,4.37786,4.37786,4.31397,4.31397,4934414.4916985,0
+CNP.US,D,19891110,000000,4.31397,4.34601,4.31397,4.33333,1140762.0249594,0
+CNP.US,D,19891113,000000,4.31397,4.33333,4.26933,4.31397,1041414.6815735,0
+CNP.US,D,19891114,000000,4.33333,4.33333,4.30119,4.31397,548755.21379683,0
+CNP.US,D,19891115,000000,4.31397,4.33333,4.30119,4.33333,563483.36081241,0
+CNP.US,D,19891116,000000,4.31397,4.33333,4.31397,4.33333,394879.74937695,0
+CNP.US,D,19891117,000000,4.33333,4.33333,4.25026,4.2823,3756048.7953459,0
+CNP.US,D,19891120,000000,4.26933,4.26933,4.20583,4.23758,694169.97931294,0
+CNP.US,D,19891121,000000,4.23758,4.23758,4.17359,4.19295,268578.61518254,0
+CNP.US,D,19891122,000000,4.17359,4.23758,4.17359,4.23758,1052381.9528109,0
+CNP.US,D,19891124,000000,4.21822,4.23758,4.20583,4.20583,172052.18294968,0
+CNP.US,D,19891127,000000,4.21822,4.25026,4.20583,4.23758,1134492.5422921,0
+CNP.US,D,19891128,000000,4.23758,4.26933,4.21822,4.26933,605793.97627532,0
+CNP.US,D,19891129,000000,4.23758,4.2823,4.23758,4.2823,1425012.8208935,0
+CNP.US,D,19891130,000000,4.2823,4.33333,4.26933,4.31397,677246.54694997,0
+CNP.US,D,19891201,000000,4.33333,4.37786,4.33333,4.35869,1115066.6067065,0
+CNP.US,D,19891204,000000,4.35869,4.39064,4.35869,4.39064,687593.27877035,0
+CNP.US,D,19891205,000000,4.37786,4.41001,4.37786,4.41001,413996.43253186,0
+CNP.US,D,19891206,000000,4.39064,4.41001,4.35869,4.35869,290825.4619213,0
+CNP.US,D,19891207,000000,4.35869,4.37786,4.34601,4.35869,1111929.3221785,0
+CNP.US,D,19891208,000000,4.34601,4.35869,4.33333,4.34601,2350469.0309821,0
+CNP.US,D,19891211,000000,4.34601,4.35869,4.33333,4.34601,533398.38914237,0
+CNP.US,D,19891212,000000,4.34601,4.39064,4.34601,4.37786,582287.73970335,0
+CNP.US,D,19891213,000000,4.37786,4.39064,4.35869,4.37786,1070877.079271,0
+CNP.US,D,19891214,000000,4.37786,4.42269,4.37786,4.42269,1355126.8579274,0
+CNP.US,D,19891215,000000,4.42269,4.42269,4.39064,4.42269,1303725.8486442,0
+CNP.US,D,19891218,000000,4.42269,4.44146,4.39064,4.39064,973719.93484382,0
+CNP.US,D,19891219,000000,4.39064,4.44146,4.39064,4.44146,1288994.6497954,0
+CNP.US,D,19891220,000000,4.44146,4.45473,4.42269,4.44146,858077.83673377,0
+CNP.US,D,19891221,000000,4.42269,4.44146,4.41001,4.41001,664713.68528178,0
+CNP.US,D,19891222,000000,4.42269,4.44146,4.41001,4.42269,197437.33149414,0
+CNP.US,D,19891226,000000,4.42269,4.44146,4.39064,4.39064,1341646.91069,0
+CNP.US,D,19891227,000000,4.39064,4.41001,4.37786,4.37786,559411.19804799,0
+CNP.US,D,19891228,000000,4.37786,4.37786,4.34601,4.35869,400204.18103046,0
+CNP.US,D,19891229,000000,4.35869,4.35869,4.34601,4.35869,444392.69118814,0
+CNP.US,D,19900102,000000,4.35869,4.39064,4.34601,4.39064,1113810.2687064,0
+CNP.US,D,19900103,000000,4.39064,4.39064,4.37786,4.39064,723318.03819107,0
+CNP.US,D,19900104,000000,4.39064,4.39064,4.30119,4.34601,874376.66056881,0
+CNP.US,D,19900105,000000,4.34601,4.34601,4.2823,4.2823,564113.05572902,0
+CNP.US,D,19900108,000000,4.30119,4.33333,4.2823,4.31397,413687.18010109,0
+CNP.US,D,19900109,000000,4.33333,4.33333,4.2823,4.30119,737422.59395644,0
+CNP.US,D,19900110,000000,4.2823,4.31397,4.25026,4.31397,665341.34564292,0
+CNP.US,D,19900111,000000,4.33333,4.34601,4.31397,4.33333,420580.25401859,0
+CNP.US,D,19900112,000000,4.31397,4.31397,4.26933,4.2823,634001.0532506,0
+CNP.US,D,19900115,000000,4.2823,4.31397,4.26933,4.31397,572576.80646597,0
+CNP.US,D,19900116,000000,4.2823,4.33333,4.2823,4.33333,548755.21379683,0
+CNP.US,D,19900117,000000,4.34601,4.34601,4.2823,4.30119,384223.76512579,0
+CNP.US,D,19900118,000000,4.25026,4.30119,4.25026,4.30119,775967.24725251,0
+CNP.US,D,19900119,000000,4.2823,4.30119,4.26933,4.2823,615824.3347208,0
+CNP.US,D,19900122,000000,4.2823,4.30119,4.20583,4.20583,793827.59240741,0
+CNP.US,D,19900123,000000,4.21822,4.23758,4.19295,4.20583,507070.22413959,0
+CNP.US,D,19900124,000000,4.17359,4.23758,4.09711,4.20583,534970.08323956,0
+CNP.US,D,19900125,000000,4.21822,4.21822,4.12887,4.12887,349438.97033019,0
+CNP.US,D,19900126,000000,4.12887,4.16091,4.09711,4.12887,528379.1408087,0
+CNP.US,D,19900129,000000,4.10989,4.19295,4.10989,4.17359,485763.34202594,0
+CNP.US,D,19900130,000000,4.17359,4.19295,4.10989,4.17359,388922.57097363,0
+CNP.US,D,19900131,000000,4.16091,4.21822,4.14174,4.21822,643091.44707097,0
+CNP.US,D,19900201,000000,4.23758,4.23758,4.19295,4.21822,307440.65913125,0
+CNP.US,D,19900202,000000,4.20583,4.21822,4.19295,4.21822,314335.76760422,0
+CNP.US,D,19900205,000000,4.21822,4.25026,4.20583,4.23758,726763.55787208,0
+CNP.US,D,19900206,000000,4.23758,4.25026,4.21822,4.23758,837086.31071729,0
+CNP.US,D,19900207,000000,4.20583,4.25026,4.20583,4.25026,455680.40491136,0
+CNP.US,D,19900208,000000,4.23758,4.25026,4.21822,4.23758,887847.45230663,0
+CNP.US,D,19900209,000000,4.25026,4.2823,4.23758,4.2823,873434.66138822,0
+CNP.US,D,19900212,000000,4.26285,4.2823,4.21822,4.21822,1872537.710221,0
+CNP.US,D,19900213,000000,4.21822,4.25026,4.20583,4.25026,1947124.5135905,0
+CNP.US,D,19900214,000000,4.2823,4.31397,4.26285,4.2823,311200.5176317,0
+CNP.US,D,19900215,000000,4.2947,4.39064,4.2947,4.35869,1244808.1741931,0
+CNP.US,D,19900216,000000,4.35869,4.37786,4.31397,4.32695,602968.99601132,0
+CNP.US,D,19900220,000000,4.2947,4.2947,4.25026,4.2823,394879.74937695,0
+CNP.US,D,19900221,000000,4.23758,4.25026,4.21822,4.23758,800098.09235242,0
+CNP.US,D,19900222,000000,4.25026,4.25026,4.20583,4.20583,525878.67214146,0
+CNP.US,D,19900223,000000,4.21822,4.21822,4.14174,4.15413,291143.86985167,0
+CNP.US,D,19900226,000000,4.14174,4.21822,4.14174,4.20583,535595.70904523,0
+CNP.US,D,19900227,000000,4.20583,4.23758,4.18637,4.21822,548444.94408833,0
+CNP.US,D,19900228,000000,4.21822,4.25026,4.20583,4.21822,704830.03267503,0
+CNP.US,D,19900301,000000,4.20583,4.25026,4.20583,4.23758,563483.36081241,0
+CNP.US,D,19900302,000000,4.26285,4.2823,4.25026,4.2823,338468.6472596,0
+CNP.US,D,19900305,000000,4.26285,4.2947,4.20583,4.25026,572576.80646597,0
+CNP.US,D,19900306,000000,4.25026,4.34601,4.23758,4.34601,634313.35751457,0
+CNP.US,D,19900307,000000,4.31397,4.32695,4.2947,4.2947,860896.71333137,0
+CNP.US,D,19900308,000000,4.31397,4.32695,4.2823,4.31397,3047772.225712,0
+CNP.US,D,19900309,000000,4.31397,4.31397,4.2947,4.31397,508010.1887647,0
+CNP.US,D,19900312,000000,4.2947,4.31397,4.2823,4.2947,778159.48076671,0
+CNP.US,D,19900313,000000,4.31397,4.31397,4.26285,4.26285,794142.94850457,0
+CNP.US,D,19900314,000000,4.2823,4.2823,4.25026,4.2823,288011.67171236,0
+CNP.US,D,19900315,000000,4.2823,4.31397,4.26285,4.2823,775029.31718285,0
+CNP.US,D,19900316,000000,4.2823,4.2947,4.23758,4.2947,769071.1215018,0
+CNP.US,D,19900319,000000,4.26285,4.2823,4.23758,4.25026,431862.88135315,0
+CNP.US,D,19900320,000000,4.25026,4.2823,4.23758,4.23758,287697.33289293,0
+CNP.US,D,19900321,000000,4.25026,4.26285,4.21822,4.23758,293962.74644928,0
+CNP.US,D,19900322,000000,4.21822,4.23758,4.15413,4.17359,338152.27388469,0
+CNP.US,D,19900323,000000,4.18637,4.18637,4.15413,4.17359,380154.65419456,0
+CNP.US,D,19900326,000000,4.18637,4.21822,4.17359,4.20583,339721.93342642,0
+CNP.US,D,19900327,000000,4.20583,4.23758,4.18637,4.23758,404908.07326696,0
+CNP.US,D,19900328,000000,4.26285,4.2823,4.20583,4.23758,984064.63210873,0
+CNP.US,D,19900329,000000,4.20583,4.23758,4.20583,4.20583,150434.01384979,0
+CNP.US,D,19900330,000000,4.21822,4.25026,4.18637,4.25026,294908.8147408,0
+CNP.US,D,19900402,000000,4.23758,4.25026,4.20583,4.20583,403651.73526695,0
+CNP.US,D,19900403,000000,4.23758,4.23758,4.20583,4.23758,407097.25494797,0
+CNP.US,D,19900404,000000,4.23758,4.25026,4.21822,4.25026,418700.32476836,0
+CNP.US,D,19900405,000000,4.25026,4.25026,4.10989,4.10989,2518447.0166118,0
+CNP.US,D,19900406,000000,4.10989,4.14174,4.01404,4.09082,2134224.2687639,0
+CNP.US,D,19900409,000000,4.09082,4.12237,4.07794,4.09082,267014.04202949,0
+CNP.US,D,19900410,000000,4.09082,4.12237,4.07794,4.12237,496108.03929086,0
+CNP.US,D,19900411,000000,4.14174,4.17359,4.12237,4.15413,410234.53947594,0
+CNP.US,D,19900412,000000,4.15413,4.15413,4.10989,4.14174,723943.66399675,0
+CNP.US,D,19900416,000000,4.14174,4.15413,4.10989,4.15413,596079.99120475,0
+CNP.US,D,19900417,000000,4.12237,4.12237,4.05896,4.09082,775659.01209946,0
+CNP.US,D,19900418,000000,4.09082,4.09082,3.99508,4.01404,1138878.0265982,0
+CNP.US,D,19900419,000000,4.02672,4.05896,4.02672,4.05896,567875.96606266,0
+CNP.US,D,19900420,000000,4.046,4.05896,3.9821,4.02672,2309414.7535192,0
+CNP.US,D,19900423,000000,4.02672,4.10989,4.02672,4.10989,995973.90252671,0
+CNP.US,D,19900424,000000,4.12237,4.14174,4.09082,4.12237,1057396.1147558,0
+CNP.US,D,19900425,000000,4.12237,4.12237,4.09082,4.10989,548125.51888023,0
+CNP.US,D,19900426,000000,4.12237,4.14174,4.07794,4.12237,646539.00130745,0
+CNP.US,D,19900427,000000,4.12237,4.12237,4.07794,4.10989,350063.57885813,0
+CNP.US,D,19900430,000000,4.09082,4.10989,4.07794,4.10989,458813.62032842,0
+CNP.US,D,19900501,000000,4.09082,4.14174,4.09082,4.14174,899759.77455781,0
+CNP.US,D,19900502,000000,4.14174,4.17359,4.12237,4.14174,843975.31552386,0
+CNP.US,D,19900503,000000,4.14174,4.15413,4.12237,4.15413,871553.71486026,0
+CNP.US,D,19900504,000000,4.17359,4.26285,4.17359,4.26285,1701112.1703547,0
+CNP.US,D,19900507,000000,4.25026,4.35869,4.25026,4.31397,1226632.4729411,0
+CNP.US,D,19900508,000000,4.26285,4.26285,4.17359,4.18637,1655046.7827801,0
+CNP.US,D,19900509,000000,4.18637,4.25026,4.18637,4.25026,3091962.7704253,0
+CNP.US,D,19900510,000000,4.26285,4.2947,4.23109,4.25026,3558921.7335602,0
+CNP.US,D,19900511,000000,4.2947,4.36489,4.2823,4.34601,3961640.6251463,0
+CNP.US,D,19900514,000000,4.34601,4.37786,4.2947,4.36489,1168027.1027541,0
+CNP.US,D,19900515,000000,4.34601,4.39693,4.34601,4.39693,369180.26201304,0
+CNP.US,D,19900516,000000,4.37786,4.39693,4.36489,4.39693,335335.43184255,0
+CNP.US,D,19900517,000000,4.37786,4.39693,4.34601,4.37786,548444.94408833,0
+CNP.US,D,19900518,000000,4.33333,4.33333,4.26285,4.2823,494537.36247141,0
+CNP.US,D,19900521,000000,4.23109,4.26285,4.13535,4.1672,1095944.8371628,0
+CNP.US,D,19900522,000000,4.25026,4.25026,4.1672,4.1672,1005374.5660556,0
+CNP.US,D,19900523,000000,4.1672,4.21822,4.1672,4.21822,623338.96533305,0
+CNP.US,D,19900524,000000,4.23109,4.23109,4.19895,4.21822,331885.84305061,0
+CNP.US,D,19900525,000000,4.21822,4.23109,4.18637,4.18637,300861.92403318,0
+CNP.US,D,19900529,000000,4.19895,4.19895,4.1672,4.18637,436247.34838156,0
+CNP.US,D,19900530,000000,4.19895,4.21822,4.13535,4.1672,439691.85078484,0
+CNP.US,D,19900531,000000,4.14823,4.18637,4.14823,4.14823,444707.03000759,0
+CNP.US,D,19900601,000000,4.14823,4.23109,4.14823,4.19895,867482.56937357,0
+CNP.US,D,19900604,000000,4.25026,4.33333,4.18637,4.33333,643716.05559891,0
+CNP.US,D,19900605,000000,4.31397,4.34601,4.2947,4.31397,456303.99616158,0
+CNP.US,D,19900606,000000,4.31397,4.37786,4.31397,4.37786,1197797.7356047,0
+CNP.US,D,19900607,000000,4.36489,4.37786,4.31397,4.36489,762807.74250091,0
+CNP.US,D,19900608,000000,4.33333,4.34601,4.2947,4.31397,435307.38375644,0
+CNP.US,D,19900611,000000,4.31397,4.31397,4.2947,4.31397,325305.07339707,0
+CNP.US,D,19900612,000000,4.31397,4.33333,4.2947,4.33333,303680.80063079,0
+CNP.US,D,19900613,000000,4.33333,4.36489,4.33333,4.34601,657505.25526711,0
+CNP.US,D,19900614,000000,4.33333,4.34601,4.2947,4.33333,239125.37298458,0
+CNP.US,D,19900615,000000,4.2947,4.33333,4.2947,4.33333,774403.69137717,0
+CNP.US,D,19900618,000000,4.31397,4.31397,4.21822,4.23109,958991.78782823,0
+CNP.US,D,19900619,000000,4.25026,4.2947,4.23109,4.2947,622090.7655549,0
+CNP.US,D,19900620,000000,4.2823,4.2947,4.25026,4.2823,451289.83421658,0
+CNP.US,D,19900621,000000,4.23109,4.26285,4.21822,4.23109,544997.38985183,0
+CNP.US,D,19900622,000000,4.21822,4.25026,4.19895,4.21822,1139508.7387926,0
+CNP.US,D,19900625,000000,4.19895,4.21822,4.14823,4.18637,627415.19720841,0
+CNP.US,D,19900626,000000,4.18637,4.21822,4.18637,4.19895,875001.26909675,0
+CNP.US,D,19900627,000000,4.21822,4.2947,4.19895,4.2823,1034519.5731005,0
+CNP.US,D,19900628,000000,4.26285,4.31397,4.25026,4.31397,876882.2156247,0
+CNP.US,D,19900629,000000,4.2947,4.37786,4.2947,4.37786,1616501.1122063,0
+CNP.US,D,19900702,000000,4.34601,4.36489,4.33333,4.34601,463514.46073171,0
+CNP.US,D,19900703,000000,4.34601,4.37786,4.34601,4.36489,697618.55082716,0
+CNP.US,D,19900705,000000,4.36489,4.37786,4.31397,4.33333,529013.92211397,0
+CNP.US,D,19900706,000000,4.36489,4.37786,4.31397,4.36489,528066.83654472,0
+CNP.US,D,19900709,000000,4.36489,4.36489,4.2947,4.33333,545934.30264376,0
+CNP.US,D,19900710,000000,4.33333,4.33333,4.2947,4.2947,552828.39383898,0
+CNP.US,D,19900711,000000,4.31397,4.31397,4.2823,4.2947,801351.37851924,0
+CNP.US,D,19900712,000000,4.2823,4.31397,4.26285,4.2947,1166145.1389485,0
+CNP.US,D,19900713,000000,4.31397,4.33333,4.2947,4.31397,342543.86185722,0
+CNP.US,D,19900716,000000,4.33333,4.33333,4.2947,4.33333,426847.70213041,0
+CNP.US,D,19900717,000000,4.31397,4.33333,4.2947,4.33333,247580.98549967,0
+CNP.US,D,19900718,000000,4.2947,4.31397,4.26285,4.26285,352888.55912214,0
+CNP.US,D,19900719,000000,4.25026,4.2823,4.21822,4.23109,335961.05764822,0
+CNP.US,D,19900720,000000,4.26285,4.26285,4.23109,4.25026,428406.17161708,0
+CNP.US,D,19900723,000000,4.23109,4.25026,4.1672,4.21822,931098.03239466,0
+CNP.US,D,19900724,000000,4.19895,4.23109,4.13535,4.23109,464136.01742646,0
+CNP.US,D,19900725,000000,4.23109,4.2823,4.21822,4.2823,1110983.2538869,0
+CNP.US,D,19900726,000000,4.26285,4.31397,4.25026,4.31397,569122.13128535,0
+CNP.US,D,19900727,000000,4.2947,4.31397,4.19895,4.25026,646539.00130745,0
+CNP.US,D,19900730,000000,4.25026,4.33333,4.21822,4.33333,891608.32808482,0
+CNP.US,D,19900731,000000,4.31397,4.42907,4.31397,4.39693,744938.24184642,0
+CNP.US,D,19900801,000000,4.36489,4.49258,4.36489,4.49258,1006947.2774305,0
+CNP.US,D,19900802,000000,4.44146,4.4798,4.39693,4.41001,955545.25086949,0
+CNP.US,D,19900803,000000,4.39693,4.39693,4.2823,4.31397,1232265.1397477,0
+CNP.US,D,19900806,000000,4.26285,4.26285,4.1672,4.19895,684141.65542293,0
+CNP.US,D,19900807,000000,4.18637,4.33333,4.18637,4.33333,2537253.4300584,0
+CNP.US,D,19900808,000000,4.31397,4.42907,4.31397,4.41001,1236973.1010952,0
+CNP.US,D,19900809,000000,4.41001,4.42907,4.39693,4.41001,1564164.2074088,0
+CNP.US,D,19900810,000000,4.39064,4.4798,4.34601,4.37786,5306726.9518509,0
+CNP.US,D,19900813,000000,4.35869,4.39064,4.34601,4.39064,4326120.0467559,0
+CNP.US,D,19900814,000000,4.39064,4.42907,4.37786,4.41001,777222.56797478,0
+CNP.US,D,19900815,000000,4.42907,4.46112,4.39064,4.44146,596706.63428816,0
+CNP.US,D,19900816,000000,4.42907,4.42907,4.39064,4.39064,423709.4003247,0
+CNP.US,D,19900817,000000,4.37786,4.39064,4.34601,4.35869,471970.07324681,0
+CNP.US,D,19900820,000000,4.34601,4.39064,4.34601,4.39064,454736.37117532,0
+CNP.US,D,19900821,000000,4.35869,4.37786,4.32695,4.32695,1187142.7686313,0
+CNP.US,D,19900822,000000,4.32695,4.34601,4.27563,4.32695,779725.0711975,0
+CNP.US,D,19900823,000000,4.2947,4.30777,4.24407,4.24407,1370477.5789156,0
+CNP.US,D,19900824,000000,4.27563,4.27563,4.10989,4.19295,1686697.344881,0
+CNP.US,D,19900827,000000,4.19295,4.21183,4.18018,4.18018,858396.24466413,0
+CNP.US,D,19900828,000000,4.18018,4.19295,4.16091,4.16091,189290.97140982,0
+CNP.US,D,19900829,000000,4.16091,4.19295,4.14174,4.18018,376073.33593055,0
+CNP.US,D,19900830,000000,4.18018,4.18018,4.10989,4.14174,672548.75837987,0
+CNP.US,D,19900831,000000,4.14174,4.2249,4.09711,4.2249,499551.52441641,0
+CNP.US,D,19900904,000000,4.2249,4.2249,4.18018,4.2249,395502.32334943,0
+CNP.US,D,19900905,000000,4.21183,4.24407,4.19295,4.2249,311200.5176317,0
+CNP.US,D,19900906,000000,4.2249,4.2249,4.16091,4.19295,228469.38873343,0
+CNP.US,D,19900907,000000,4.18018,4.24407,4.18018,4.2249,567250.34025699,0
+CNP.US,D,19900910,000000,4.26285,4.27563,4.24407,4.24407,372313.47743009,0
+CNP.US,D,19900911,000000,4.27563,4.27563,4.21183,4.2249,347559.04107995,0
+CNP.US,D,19900912,000000,4.26285,4.27563,4.24407,4.27563,580723.16655029,0
+CNP.US,D,19900913,000000,4.26285,4.27563,4.21183,4.2249,825172.97118839,0
+CNP.US,D,19900914,000000,4.18018,4.2249,4.16091,4.21183,723318.03819107,0
+CNP.US,D,19900917,000000,4.21183,4.26285,4.19295,4.26285,593885.72313508,0
+CNP.US,D,19900918,000000,4.2249,4.24407,4.2249,4.24407,618014.53367953,0
+CNP.US,D,19900919,000000,4.26285,4.27563,4.24407,4.26285,362909.76206801,0
+CNP.US,D,19900920,000000,4.24407,4.26285,4.21183,4.2249,390488.16140442,0
+CNP.US,D,19900921,000000,4.2249,4.2249,4.12887,4.2249,1034827.8082535,0
+CNP.US,D,19900924,000000,4.21183,4.21183,4.18018,4.18018,267639.66783517,0
+CNP.US,D,19900925,000000,4.19295,4.24407,4.16091,4.18018,1577010.3906186,0
+CNP.US,D,19900926,000000,4.18018,4.18018,4.10989,4.10989,1034519.5731005,0
+CNP.US,D,19900927,000000,4.12887,4.18018,4.09711,4.18018,980298.66994188,0
+CNP.US,D,19900928,000000,4.14174,4.19295,4.07794,4.07794,785684.28415628,0
+CNP.US,D,19901001,000000,4.24407,4.32695,4.21183,4.30777,1589855.5565509,0
+CNP.US,D,19901002,000000,4.37786,4.37786,4.30777,4.30777,472600.78544115,0
+CNP.US,D,19901003,000000,4.2947,4.34601,4.27563,4.30777,461947.8530232,0
+CNP.US,D,19901004,000000,4.30777,4.39064,4.30777,4.37786,641829.00540455,0
+CNP.US,D,19901005,000000,4.34601,4.44146,4.32695,4.42907,844285.58523236,0
+CNP.US,D,19901008,000000,4.42907,4.46112,4.41001,4.44146,415879.41361529,0
+CNP.US,D,19901009,000000,4.44146,4.44146,4.37786,4.41001,293342.20703227,0
+CNP.US,D,19901010,000000,4.39064,4.44146,4.35869,4.42907,1187772.4635479,0
+CNP.US,D,19901011,000000,4.44146,4.44146,4.35869,4.44146,423083.77451902,0
+CNP.US,D,19901012,000000,4.49258,4.57565,4.49258,4.54379,1612110.5415115,0
+CNP.US,D,19901015,000000,4.52473,4.57565,4.46112,4.56297,1487059.6416507,0
+CNP.US,D,19901016,000000,4.57565,4.62656,4.57565,4.59471,664083.99036517,0
+CNP.US,D,19901017,000000,4.57565,4.64564,4.57565,4.62656,1024803.5534744,0
+CNP.US,D,19901018,000000,4.62656,4.69056,4.59471,4.62656,1475468.7791631,0
+CNP.US,D,19901019,000000,4.64564,4.729,4.62656,4.70973,1010701.0322646,0
+CNP.US,D,19901022,000000,4.70973,4.729,4.69056,4.729,611749.12012318,0
+CNP.US,D,19901023,000000,4.70973,4.74138,4.65852,4.729,636822.98168141,0
+CNP.US,D,19901024,000000,4.70973,4.76065,4.70973,4.76065,504877.99062539,0
+CNP.US,D,19901025,000000,4.74138,4.77352,4.74138,4.74138,651861.3984055,0
+CNP.US,D,19901026,000000,4.729,4.76065,4.729,4.74138,338778.91696811,0
+CNP.US,D,19901029,000000,4.74138,4.76065,4.70973,4.70973,573823.9889664,0
+CNP.US,D,19901030,000000,4.70973,4.74138,4.69056,4.74138,1064289.1886734,0
+CNP.US,D,19901031,000000,4.74138,4.79279,4.74138,4.76065,776908.22915535,0
+CNP.US,D,19901101,000000,4.76065,4.82464,4.729,4.81196,2579252.758535,0
+CNP.US,D,19901102,000000,4.77352,4.86278,4.77352,4.82464,1088735.3898705,0
+CNP.US,D,19901105,000000,4.84391,4.86278,4.79279,4.81196,745573.02315169,0
+CNP.US,D,19901106,000000,4.81196,4.82464,4.77352,4.79279,464450.3562459,0
+CNP.US,D,19901107,000000,4.76065,4.77352,4.729,4.76065,1963112.0504393,0
+CNP.US,D,19901108,000000,4.76065,4.81196,4.74138,4.81196,7204345.6445742,0
+CNP.US,D,19901109,000000,4.82464,4.89494,4.80547,4.84391,2464540.4522727,0
+CNP.US,D,19901112,000000,4.84391,4.85669,4.82464,4.84391,1434102.1974362,0
+CNP.US,D,19901113,000000,4.84391,4.84391,4.79279,4.79279,465082.08571798,0
+CNP.US,D,19901114,000000,4.80547,4.80547,4.74138,4.75436,814830.30847894,0
+CNP.US,D,19901115,000000,4.74138,4.74138,4.70973,4.70973,427474.34521383,0
+CNP.US,D,19901116,000000,4.72192,4.75436,4.72192,4.75436,454736.37117532,0
+CNP.US,D,19901119,000000,4.74138,4.79279,4.74138,4.79279,577900.22084175,0
+CNP.US,D,19901120,000000,4.75436,4.80547,4.75436,4.80547,1497092.0346517,0
+CNP.US,D,19901121,000000,4.80547,4.84391,4.79279,4.82464,397074.01744662,0
+CNP.US,D,19901123,000000,4.82464,4.82464,4.79279,4.80547,151680.17907247,0
+CNP.US,D,19901126,000000,4.79279,4.80547,4.79279,4.80547,343795.11346857,0
+CNP.US,D,19901127,000000,4.82464,4.89494,4.82464,4.87575,724256.98553845,0
+CNP.US,D,19901128,000000,4.89494,4.90771,4.87575,4.89494,557217.94725605,0
+CNP.US,D,19901129,000000,4.87575,4.89494,4.82464,4.85669,281742.18904507,0
+CNP.US,D,19901130,000000,4.84391,4.90771,4.84391,4.89494,814830.30847894,0
+CNP.US,D,19901203,000000,4.89494,4.90771,4.85669,4.89494,1116627.1107485,0
+CNP.US,D,19901204,000000,4.89494,4.94604,4.89494,4.94604,1109108.4110254,0
+CNP.US,D,19901205,000000,4.92648,4.94604,4.90771,4.92648,946142.55278515,0
+CNP.US,D,19901206,000000,4.9777,4.99686,4.92648,4.92648,841155.42164852,0
+CNP.US,D,19901207,000000,4.92648,4.92648,4.85669,4.90771,670983.16794908,0
+CNP.US,D,19901210,000000,4.90771,4.94604,4.90771,4.90771,750579.04687483,0
+CNP.US,D,19901211,000000,4.92648,4.9777,4.89494,4.9777,1107853.0903031,0
+CNP.US,D,19901212,000000,4.95882,5.04778,4.95882,5.02901,1495837.731207,0
+CNP.US,D,19901213,000000,5.00964,5.00964,4.95882,4.99686,822038.73849361,0
+CNP.US,D,19901214,000000,4.99686,4.99686,4.90771,4.95882,492657.43322117,0
+CNP.US,D,19901217,000000,4.94604,4.95882,4.92648,4.94604,582287.73970335,0
+CNP.US,D,19901218,000000,4.92648,5.00964,4.92648,5.00964,918561.10161554,0
+CNP.US,D,19901219,000000,5.00964,5.02901,4.99686,5.00964,312456.85563172,0
+CNP.US,D,19901220,000000,5.00964,5.00964,4.92648,4.94604,714231.71348163,0
+CNP.US,D,19901221,000000,4.95882,4.95882,4.92648,4.94604,1266745.7685011,0
+CNP.US,D,19901224,000000,4.92648,4.95882,4.92648,4.94604,263561.40140434,0
+CNP.US,D,19901226,000000,4.94604,4.9777,4.94604,4.9777,106868.07766459,0
+CNP.US,D,19901227,000000,5.00964,5.04778,4.99686,5.02901,928908.85071366,0
+CNP.US,D,19901228,000000,5.02901,5.02901,4.9777,4.9777,760299.13561181,0
+CNP.US,D,19901231,000000,4.99686,4.99686,4.94604,4.99686,371062.22581873,0
+CNP.US,D,19910102,000000,4.95882,4.99686,4.94604,4.99686,636507.62558424,0
+CNP.US,D,19910103,000000,4.9777,4.99686,4.95882,4.9777,670354.4903102,0
+CNP.US,D,19910104,000000,4.99686,4.99686,4.94604,4.95882,1765984.9886536,0
+CNP.US,D,19910107,000000,4.94604,4.94604,4.87575,4.89494,676931.1908528,0
+CNP.US,D,19910108,000000,4.87575,4.87575,4.85669,4.87575,556276.96535321,0
+CNP.US,D,19910109,000000,4.89494,4.92648,4.80547,4.82464,1062414.3458117,0
+CNP.US,D,19910110,000000,4.82464,4.84391,4.82464,4.82464,789129.80383729,0
+CNP.US,D,19910111,000000,4.80547,4.82464,4.79279,4.80547,452226.74700848,0
+CNP.US,D,19910114,000000,4.79279,4.79279,4.72192,4.72192,597953.81678858,0
+CNP.US,D,19910115,000000,4.72192,4.74138,4.70973,4.74138,747447.86601326,0
+CNP.US,D,19910116,000000,4.72192,4.75436,4.72192,4.75436,410234.53947594,0
+CNP.US,D,19910117,000000,4.82464,4.92648,4.82464,4.89494,955545.25086949,0
+CNP.US,D,19910118,000000,4.85669,4.90771,4.85669,4.89494,676310.65143578,0
+CNP.US,D,19910121,000000,4.87575,4.89494,4.84391,4.87575,548444.94408833,0
+CNP.US,D,19910122,000000,4.87575,4.89494,4.85669,4.89494,582605.13035599,0
+CNP.US,D,19910123,000000,4.89494,4.89494,4.85669,4.87575,1008820.0857366,0
+CNP.US,D,19910124,000000,4.87575,4.92648,4.87575,4.92648,1156116.8150584,0
+CNP.US,D,19910125,000000,4.94604,4.9777,4.90771,4.94604,1267687.7676818,0
+CNP.US,D,19910128,000000,4.92648,4.95882,4.92648,4.95882,606111.36692795,0
+CNP.US,D,19910129,000000,4.94604,4.99686,4.94604,4.9777,795085.96496289,0
+CNP.US,D,19910130,000000,4.95882,4.9777,4.90771,4.90771,2053686.3906574,0
+CNP.US,D,19910131,000000,4.89494,4.94604,4.89494,4.94604,714546.05230108,0
+CNP.US,D,19910201,000000,4.95882,4.95882,4.92648,4.94604,1143580.901557,0
+CNP.US,D,19910204,000000,4.94604,4.99686,4.94604,4.9777,716733.19942661,0
+CNP.US,D,19910205,000000,4.99686,4.99686,4.95882,4.99686,1008191.4080978,0
+CNP.US,D,19910206,000000,4.99686,5.06027,4.9777,5.04778,1416546.0183234,0
+CNP.US,D,19910207,000000,5.00964,5.13085,5.00964,5.11158,2039582.8521699,0
+CNP.US,D,19910208,000000,5.0991,5.14992,5.07993,5.14992,3511286.6864438,0
+CNP.US,D,19910211,000000,5.14992,5.20114,5.13085,5.18186,2703038.1648961,0
+CNP.US,D,19910212,000000,5.18186,5.23298,5.1628,5.18186,3330147.161507,0
+CNP.US,D,19910213,000000,5.1628,5.20114,5.14992,5.18186,434050.02847869,0
+CNP.US,D,19910214,000000,5.18186,5.20114,5.14992,5.18186,880016.44831948,0
+CNP.US,D,19910215,000000,5.14992,5.20114,5.13085,5.20114,5625763.5598584,0
+CNP.US,D,19910219,000000,5.20114,5.25206,5.18186,5.21402,746197.63167964,0
+CNP.US,D,19910220,000000,5.21402,5.23298,5.1628,5.1628,781612.12139185,0
+CNP.US,D,19910221,000000,5.20114,5.20114,5.13085,5.13085,348810.29269131,0
+CNP.US,D,19910222,000000,5.14992,5.20114,5.11158,5.13085,662205.07839268,0
+CNP.US,D,19910225,000000,5.1628,5.1628,5.11158,5.11158,749644.16863838,0
+CNP.US,D,19910226,000000,5.11158,5.11158,5.02272,5.02272,316214.67957671,0
+CNP.US,D,19910227,000000,5.02272,5.13085,5.02272,5.13085,1435668.8051447,0
+CNP.US,D,19910228,000000,5.18186,5.21402,5.09252,5.09252,2025477.2791268,0
+CNP.US,D,19910301,000000,5.07993,5.07993,4.9716,4.99038,1701112.1703547,0
+CNP.US,D,19910304,000000,5.00964,5.00964,4.93946,4.95882,690723.4423542,0
+CNP.US,D,19910305,000000,4.95882,4.95882,4.92039,4.92039,888161.79112608,0
+CNP.US,D,19910306,000000,4.95882,4.95882,4.86937,4.88834,1419680.2510182,0
+CNP.US,D,19910307,000000,4.85,4.88834,4.85,4.85,592008.84571806,0
+CNP.US,D,19910308,000000,4.86937,4.88834,4.85,4.86937,1046744.1996157,0
+CNP.US,D,19910311,000000,4.88834,4.95882,4.88834,4.95882,855883.5686641,0
+CNP.US,D,19910312,000000,4.9716,5.00964,4.95882,4.9716,59542.282978935,0
+CNP.US,D,19910313,000000,4.9716,4.9716,4.92039,4.93946,856826.58512241,0
+CNP.US,D,19910314,000000,4.95882,4.99038,4.92039,4.93946,926709.49625533,0
+CNP.US,D,19910315,000000,4.95882,4.95882,4.92039,4.93946,1084347.8710089,0
+CNP.US,D,19910318,000000,4.92039,4.9716,4.92039,4.95882,1227260.1333022,0
+CNP.US,D,19910319,000000,4.93946,4.95882,4.92039,4.93946,709530.87307833,0
+CNP.US,D,19910320,000000,4.93946,4.95882,4.92039,4.93946,1475156.4748991,0
+CNP.US,D,19910321,000000,4.95882,4.9716,4.92039,4.92039,1251700.2308329,0
+CNP.US,D,19910322,000000,4.93946,4.9716,4.92039,4.95882,1036088.2153645,0
+CNP.US,D,19910325,000000,4.95882,5.02272,4.95882,5.02272,1604584.7208441,0
+CNP.US,D,19910326,000000,5.00964,5.02272,4.99038,5.00964,605480.65473362,0
+CNP.US,D,19910327,000000,5.00964,5.04139,4.99038,5.02272,1108484.8197752,0
+CNP.US,D,19910328,000000,5.04139,5.06027,5.00964,5.00964,534342.42287842,0
+CNP.US,D,19910401,000000,5.00964,5.02272,4.9716,4.9716,895996.86422415,0
+CNP.US,D,19910402,000000,5.00964,5.04139,4.99038,5.04139,514595.02752916,0
+CNP.US,D,19910403,000000,5.04139,5.06027,5.02272,5.06027,1272698.8777935,0
+CNP.US,D,19910404,000000,5.06027,5.07993,5.04139,5.04139,646539.00130745,0
+CNP.US,D,19910405,000000,5.06027,5.09252,5.06027,5.07993,693235.1010765,0
+CNP.US,D,19910408,000000,5.07993,5.09252,5.06027,5.06027,616448.94324874,0
+CNP.US,D,19910409,000000,5.07993,5.07993,5.02272,5.04139,480122.53699753,0
+CNP.US,D,19910410,000000,5.02272,5.09252,5.02272,5.09252,449721.19195259,0
+CNP.US,D,19910411,000000,5.09252,5.14992,5.09252,5.13085,379523.94200023,0
+CNP.US,D,19910412,000000,5.14992,5.14992,5.09252,5.11158,395187.98452999,0
+CNP.US,D,19910415,000000,5.13085,5.1628,5.11158,5.1628,418064.52618536,0
+CNP.US,D,19910416,000000,5.1628,5.25206,5.1628,5.21402,1599262.3237461,0
+CNP.US,D,19910417,000000,5.23298,5.25206,5.23298,5.23298,539041.22872625,0
+CNP.US,D,19910418,000000,5.23298,5.25206,5.1628,5.18186,713287.67974559,0
+CNP.US,D,19910419,000000,5.18186,5.18186,5.09252,5.13085,1711142.5288002,0
+CNP.US,D,19910422,000000,5.1628,5.1628,5.11158,5.11158,736483.64660905,0
+CNP.US,D,19910423,000000,5.13085,5.13085,5.07993,5.07993,801671.82100507,0
+CNP.US,D,19910424,000000,5.09252,5.13085,5.06027,5.11158,1326605.4421327,0
+CNP.US,D,19910425,000000,5.09252,5.11158,5.06027,5.06027,1058964.7570199,0
+CNP.US,D,19910426,000000,5.09252,5.13085,5.07993,5.13085,772517.65846056,0
+CNP.US,D,19910429,000000,5.13085,5.14992,5.11158,5.13085,561920.82221482,0
+CNP.US,D,19910430,000000,5.14992,5.1628,5.11158,5.13085,1291196.0388093,0
+CNP.US,D,19910501,000000,5.13085,5.20114,5.11158,5.1628,1284609.1654894,0
+CNP.US,D,19910502,000000,5.18186,5.18186,5.1628,5.18186,321229.85879944,0
+CNP.US,D,19910503,000000,5.14992,5.21402,5.14992,5.18186,387983.62362625,0
+CNP.US,D,19910506,000000,5.18186,5.18186,5.14992,5.1628,880958.44750006,0
+CNP.US,D,19910507,000000,5.1628,5.27132,5.1628,5.25206,969646.75480166,0
+CNP.US,D,19910508,000000,5.25206,5.27132,5.23298,5.25206,1187142.7686313,0
+CNP.US,D,19910509,000000,5.27132,5.35409,5.27132,5.30308,3505646.8986932,0
+CNP.US,D,19910510,000000,5.30308,5.30308,5.21402,5.21402,2188752.3897977,0
+CNP.US,D,19910513,000000,5.21402,5.24557,5.21402,5.24557,1865645.6535813,0
+CNP.US,D,19910514,000000,5.24557,5.26493,5.23298,5.23298,622090.7655549,0
+CNP.US,D,19910515,000000,5.24557,5.24557,5.21402,5.23298,595133.92291324,0
+CNP.US,D,19910516,000000,5.23298,5.24557,5.21402,5.24557,271722.00337692,0
+CNP.US,D,19910517,000000,5.24557,5.24557,5.21402,5.23298,753090.70559714,0
+CNP.US,D,19910520,000000,5.23298,5.23298,5.19494,5.23298,330949.94753642,0
+CNP.US,D,19910521,000000,5.23298,5.24557,5.23298,5.24557,342233.59214872,0
+CNP.US,D,19910522,000000,5.24557,5.24557,5.21402,5.21402,601719.77895543,0
+CNP.US,D,19910523,000000,5.21402,5.23298,5.21402,5.23298,874376.66056881,0
+CNP.US,D,19910524,000000,5.21402,5.23298,5.19494,5.23298,1197486.4486184,0
+CNP.US,D,19910528,000000,5.23298,5.23298,5.17548,5.21402,1120078.734096,0
+CNP.US,D,19910529,000000,5.19494,5.21402,5.14353,5.1628,1675097.3268937,0
+CNP.US,D,19910530,000000,5.17548,5.21402,5.1628,5.21402,1380509.9719164,0
+CNP.US,D,19910531,000000,5.21402,5.23298,5.1628,5.19494,1326605.4421327,0
+CNP.US,D,19910603,000000,5.17548,5.19494,5.1628,5.19494,592629.38513507,0
+CNP.US,D,19910604,000000,5.19494,5.19494,5.1628,5.19494,1150788.314294,0
+CNP.US,D,19910605,000000,5.19494,5.19494,5.14353,5.14353,553456.05420012,0
+CNP.US,D,19910606,000000,5.12436,5.12436,5.07345,5.07345,590439.18617634,0
+CNP.US,D,19910607,000000,5.05408,5.07345,5.0354,5.07345,494850.6840131,0
+CNP.US,D,19910610,000000,5.07345,5.1053,5.05408,5.08613,313081.46415966,0
+CNP.US,D,19910611,000000,5.1053,5.12436,5.08613,5.1053,551265.85524139,0
+CNP.US,D,19910612,000000,5.1053,5.12436,5.01574,5.0354,918561.10161554,0
+CNP.US,D,19910613,000000,5.0354,5.08613,5.01574,5.07345,469468.58730184,0
+CNP.US,D,19910614,000000,5.1053,5.12436,5.08613,5.1053,562545.43074277,0
+CNP.US,D,19910617,000000,5.1053,5.1053,5.0354,5.05408,549069.55261627,0
+CNP.US,D,19910618,000000,5.07345,5.08613,5.05408,5.07345,413687.18010109,0
+CNP.US,D,19910619,000000,5.05408,5.05408,5.00345,5.01574,692919.74497932,0
+CNP.US,D,19910620,000000,5.01574,5.01574,4.94604,4.96462,864966.84154034,0
+CNP.US,D,19910621,000000,4.96462,5.00345,4.94604,5.00345,1003177.2461527,0
+CNP.US,D,19910624,000000,4.98408,5.07345,4.96462,5.05408,509268.56132018,0
+CNP.US,D,19910625,000000,5.05408,5.08613,5.0354,5.07345,460693.54957865,0
+CNP.US,D,19910626,000000,5.05408,5.07345,5.00345,5.05408,992209.97491532,0
+CNP.US,D,19910627,000000,5.07345,5.08613,5.05408,5.07345,299920.94213033,0
+CNP.US,D,19910628,000000,5.05408,5.07345,5.01574,5.05408,350998.45709458,0
+CNP.US,D,19910701,000000,5.05408,5.1053,5.05408,5.08613,881581.02147254,0
+CNP.US,D,19910702,000000,5.08613,5.1053,5.07345,5.1053,401776.89240539,0
+CNP.US,D,19910703,000000,5.07345,5.1053,5.07345,5.07345,314651.12370139,0
+CNP.US,D,19910705,000000,5.07345,5.08613,5.05408,5.08613,245389.7692632,0
+CNP.US,D,19910708,000000,5.07345,5.12436,5.07345,5.12436,784745.3368089,0
+CNP.US,D,19910709,000000,5.12436,5.1628,5.1053,5.12436,335651.80521745,0
+CNP.US,D,19910710,000000,5.14353,5.17548,5.14353,5.14353,568810.84429913,0
+CNP.US,D,19910711,000000,5.14353,5.19494,5.12436,5.1628,757792.56327817,0
+CNP.US,D,19910712,000000,5.17548,5.19494,5.14353,5.17548,401146.18021105,0
+CNP.US,D,19910715,000000,5.1628,5.21402,5.1628,5.21402,310264.62211751,0
+CNP.US,D,19910716,000000,5.1628,5.21402,5.1628,5.21402,847105.47910771,0
+CNP.US,D,19910717,000000,5.21402,5.24557,5.19494,5.23298,446901.29807724,0
+CNP.US,D,19910718,000000,5.23298,5.28371,5.23298,5.28371,411485.7910873,0
+CNP.US,D,19910719,000000,5.30308,5.30308,5.24557,5.24557,797906.87611595,0
+CNP.US,D,19910722,000000,5.24557,5.28371,5.24557,5.26493,795401.32106005,0
+CNP.US,D,19910723,000000,5.28371,5.30308,5.26493,5.26493,1262667.5020704,0
+CNP.US,D,19910724,000000,5.28371,5.33493,5.28371,5.33493,1432846.8767139,0
+CNP.US,D,19910725,000000,5.31625,5.33493,5.30308,5.31625,812638.07496473,0
+CNP.US,D,19910726,000000,5.31625,5.39272,5.30308,5.35409,944891.30117379,0
+CNP.US,D,19910729,000000,5.35409,5.40531,5.35409,5.39272,455680.40491136,0
+CNP.US,D,19910730,000000,5.40531,5.42458,5.39272,5.42458,436247.34838156,0
+CNP.US,D,19910731,000000,5.39272,5.42458,5.39272,5.42458,543430.78214331,0
+CNP.US,D,19910801,000000,5.40531,5.42458,5.39272,5.39272,575710.02188301,0
+CNP.US,D,19910802,000000,5.42458,5.46272,5.40531,5.46272,620521.10601317,0
+CNP.US,D,19910805,000000,5.46272,5.49477,5.46272,5.47541,1025746.5699328,0
+CNP.US,D,19910806,000000,5.47541,5.49477,5.46272,5.47541,1482362.8703583,0
+CNP.US,D,19910807,000000,5.49477,5.54579,5.47541,5.54579,533398.38914237,0
+CNP.US,D,19910808,000000,5.54579,5.56485,5.51373,5.54579,586675.25856495,0
+CNP.US,D,19910809,000000,5.56485,5.56485,5.51373,5.53261,1911717.1448224,0
+CNP.US,D,19910812,000000,5.54579,5.54579,5.49477,5.49477,2586454.0676055,0
+CNP.US,D,19910813,000000,5.49477,5.51373,5.47541,5.51373,1874419.6740268,0
+CNP.US,D,19910814,000000,5.51373,5.56485,5.51373,5.51373,764057.97683453,0
+CNP.US,D,19910815,000000,5.51373,5.54579,5.51373,5.51373,280488.90287826,0
+CNP.US,D,19910816,000000,5.51373,5.52681,5.42458,5.42458,1096262.2278155,0
+CNP.US,D,19910819,000000,5.38634,5.38634,5.32873,5.3477,1238540.7260813,0
+CNP.US,D,19910820,000000,5.3477,5.38634,5.32873,5.32873,1361391.2542061,0
+CNP.US,D,19910821,000000,5.36717,5.45623,5.3477,5.43716,1241675.9760538,0
+CNP.US,D,19910822,000000,5.43716,5.47541,5.36717,5.38634,1734329.3401641,0
+CNP.US,D,19910823,000000,5.38634,5.42458,5.38634,5.40531,499863.82868038,0
+CNP.US,D,19910826,000000,5.40531,5.42458,5.36717,5.36717,507698.90177846,0
+CNP.US,D,19910827,000000,5.38634,5.38634,5.36717,5.38634,868103.10879058,0
+CNP.US,D,19910828,000000,5.38634,5.38634,5.36717,5.38634,833635.70464761,0
+CNP.US,D,19910829,000000,5.40531,5.42458,5.38634,5.38634,654995.63110028,0
+CNP.US,D,19910830,000000,5.38634,5.40531,5.36717,5.38634,420263.8806437,0
+CNP.US,D,19910903,000000,5.38634,5.40531,5.36717,5.40531,791011.76764299,0
+CNP.US,D,19910904,000000,5.40531,5.43716,5.38634,5.42458,621150.80092979,0
+CNP.US,D,19910905,000000,5.45623,5.47541,5.43716,5.45623,631491.42908376,0
+CNP.US,D,19910906,000000,5.45623,5.49477,5.45623,5.47541,609865.12176203,0
+CNP.US,D,19910909,000000,5.47541,5.52681,5.47541,5.52681,502059.11402778,0
+CNP.US,D,19910910,000000,5.52681,5.52681,5.49477,5.51373,656567.32519746,0
+CNP.US,D,19910911,000000,5.51373,5.52681,5.49477,5.51373,385169.83341731,0
+CNP.US,D,19910912,000000,5.52681,5.52681,5.49477,5.51373,387670.30208454,0
+CNP.US,D,19910913,000000,5.51373,5.54579,5.49477,5.51373,803543.61203344,0
+CNP.US,D,19910916,000000,5.52681,5.62216,5.52681,5.62216,583854.34741187,0
+CNP.US,D,19910917,000000,5.60299,5.60299,5.56485,5.58402,1184326.9438668,0
+CNP.US,D,19910918,000000,5.56485,5.56485,5.52681,5.54579,751521.04605542,0
+CNP.US,D,19910919,000000,5.54579,5.56485,5.52681,5.54579,1050190.7365744,0
+CNP.US,D,19910920,000000,5.56485,5.56485,5.52681,5.56485,1249510.0318743,0
+CNP.US,D,19910923,000000,5.54579,5.54579,5.52681,5.52681,316844.37449332,0
+CNP.US,D,19910924,000000,5.52681,5.56485,5.52681,5.56485,406791.05435039,0
+CNP.US,D,19910925,000000,5.56485,5.58402,5.54579,5.58402,379209.6031808,0
+CNP.US,D,19910926,000000,5.58402,5.60299,5.56485,5.58402,377329.67393056,0
+CNP.US,D,19910927,000000,5.60299,5.6543,5.58402,5.63494,1604271.3993025,0
+CNP.US,D,19910930,000000,5.63494,5.73069,5.62216,5.73069,715171.67810676,0
+CNP.US,D,19911001,000000,5.73069,5.78219,5.73069,5.76253,641518.73569605,0
+CNP.US,D,19911002,000000,5.76253,5.81995,5.76253,5.80107,624286.0509023,0
+CNP.US,D,19911003,000000,5.80107,5.89052,5.78219,5.83262,776591.85578045,0
+CNP.US,D,19911004,000000,5.83262,5.85199,5.81995,5.81995,387355.96326511,0
+CNP.US,D,19911007,000000,5.81995,5.81995,5.74347,5.78219,428406.17161708,0
+CNP.US,D,19911008,000000,5.76253,5.80107,5.69225,5.71181,2320387.1111453,0
+CNP.US,D,19911009,000000,5.71181,5.71181,5.58402,5.60299,5038467.7618764,0
+CNP.US,D,19911010,000000,5.58402,5.62216,5.58402,5.62216,470723.90802412,0
+CNP.US,D,19911011,000000,5.62216,5.63494,5.62216,5.63494,660955.8613368,0
+CNP.US,D,19911014,000000,5.62216,5.63494,5.60299,5.62216,1420309.9459348,0
+CNP.US,D,19911015,000000,5.60299,5.62216,5.54579,5.60299,4074772.0818117,0
+CNP.US,D,19911016,000000,5.60299,5.62216,5.58402,5.60299,1069928.9764241,0
+CNP.US,D,19911017,000000,5.60299,5.6543,5.58402,5.6543,894435.34290429,0
+CNP.US,D,19911018,000000,5.63494,5.63494,5.60299,5.62216,1088735.3898705,0
+CNP.US,D,19911021,000000,5.62216,5.62216,5.58402,5.62216,1391164.9388899,0
+CNP.US,D,19911022,000000,5.62216,5.62216,5.56485,5.58402,876565.84224981,0
+CNP.US,D,19911023,000000,5.58402,5.60299,5.54579,5.58402,1451021.5606882,0
+CNP.US,D,19911024,000000,5.60299,5.60299,5.56485,5.58402,775344.67328003,0
+CNP.US,D,19911025,000000,5.58402,5.58402,5.56485,5.58402,429665.5614503,0
+CNP.US,D,19911028,000000,5.58402,5.63494,5.56485,5.62216,1240418.6207761,0
+CNP.US,D,19911029,000000,5.62216,5.69225,5.60299,5.63494,797906.87611595,0
+CNP.US,D,19911030,000000,5.6543,5.69225,5.6543,5.69225,673485.67117178,0
+CNP.US,D,19911031,000000,5.67347,5.69225,5.62216,5.62216,622717.4086383,0
+CNP.US,D,19911101,000000,5.63494,5.6543,5.62216,5.63494,1561338.2098671,0
+CNP.US,D,19911104,000000,5.62216,5.63494,5.60299,5.60299,1770996.0987654,0
+CNP.US,D,19911105,000000,5.62216,5.63494,5.62216,5.63494,587308.00531476,0
+CNP.US,D,19911106,000000,5.62216,5.69225,5.62216,5.67347,573823.9889664,0
+CNP.US,D,19911107,000000,5.69225,5.83262,5.69225,5.81995,2118561.2435118,0
+CNP.US,D,19911108,000000,5.85199,5.85199,5.78219,5.80107,2166816.8300453,0
+CNP.US,D,19911111,000000,5.78219,5.81385,5.78219,5.81385,1285232.7567395,0
+CNP.US,D,19911112,000000,5.81385,5.85199,5.81385,5.81385,1525923.7201549,0
+CNP.US,D,19911113,000000,5.80107,5.81385,5.78219,5.81385,670354.4903102,0
+CNP.US,D,19911114,000000,5.81385,5.85199,5.81385,5.83262,887537.18259813,0
+CNP.US,D,19911115,000000,5.83262,5.83262,5.74347,5.74347,3248346.8417343,0
+CNP.US,D,19911118,000000,5.7244,5.81385,5.7244,5.81385,959619.44818938,0
+CNP.US,D,19911119,000000,5.81385,5.81385,5.74347,5.76253,731465.41555312,0
+CNP.US,D,19911120,000000,5.80107,5.80107,5.76253,5.78219,491092.86006812,0
+CNP.US,D,19911121,000000,5.78219,5.87116,5.78219,5.85199,472918.17609379,0
+CNP.US,D,19911122,000000,5.85199,5.85199,5.76253,5.78219,754973.68668056,0
+CNP.US,D,19911125,000000,5.76253,5.78219,5.74347,5.76253,935172.22971455,0
+CNP.US,D,19911126,000000,5.76253,5.9097,5.76253,5.9097,1562903.8002978,0
+CNP.US,D,19911127,000000,5.9097,6.01792,5.9097,5.99905,1005056.1581252,0
+CNP.US,D,19911129,000000,5.99905,6.07534,5.99905,6.05607,345363.75573256,0
+CNP.US,D,19911202,000000,6.01792,6.12655,5.99905,6.12655,1506808.0542777,0
+CNP.US,D,19911203,000000,6.12655,6.12655,6.0946,6.0946,680382.81420021,0
+CNP.US,D,19911204,000000,6.10738,6.10738,6.05607,6.07534,1035774.8938228,0
+CNP.US,D,19911205,000000,6.0946,6.0946,6.03699,6.05607,386415.99864,0
+CNP.US,D,19911206,000000,6.05607,6.12655,6.03699,6.10738,411485.7910873,0
+CNP.US,D,19911209,000000,6.0946,6.20312,6.0946,6.18376,879068.34547251,0
+CNP.US,D,19911210,000000,6.16469,6.18376,6.12655,6.14562,1854675.3305106,0
+CNP.US,D,19911211,000000,6.16469,6.24136,6.16469,6.24136,1160191.0123783,0
+CNP.US,D,19911212,000000,6.24136,6.27331,6.22199,6.24136,761552.42177862,0
+CNP.US,D,19911213,000000,6.24136,6.24136,6.18376,6.22199,633687.7317089,0
+CNP.US,D,19911216,000000,6.22199,6.22199,6.14562,6.16469,652801.36303061,0
+CNP.US,D,19911217,000000,6.16469,6.18376,6.12655,6.16469,666592.59725427,0
+CNP.US,D,19911218,000000,6.16469,6.16469,6.12655,6.16469,779725.0711975,0
+CNP.US,D,19911219,000000,6.14562,6.16469,6.12655,6.12655,858707.53165037,0
+CNP.US,D,19911220,000000,6.24136,6.31146,6.22199,6.29248,1879124.583541,0
+CNP.US,D,19911223,000000,6.29248,6.38792,6.29248,6.34998,2022343.046432,0
+CNP.US,D,19911224,000000,6.38792,6.42008,6.34998,6.34998,699813.83617456,0
+CNP.US,D,19911226,000000,6.34998,6.36906,6.33082,6.34998,378894.24708362,0
+CNP.US,D,19911227,000000,6.38792,6.40051,6.34998,6.40051,628043.87484729,0
+CNP.US,D,19911230,000000,6.43914,6.49656,6.42008,6.47749,822350.02547985,0
+CNP.US,D,19911231,000000,6.47749,6.51602,6.43914,6.49656,943322.65890981,0
+CNP.US,D,19920102,000000,6.47749,6.51602,6.42008,6.45812,936118.29800607,0
+CNP.US,D,19920103,000000,6.45812,6.45812,6.34998,6.40051,1844645.989343,0
+CNP.US,D,19920106,000000,6.38792,6.40051,6.36906,6.36906,977481.82789974,0
+CNP.US,D,19920107,000000,6.36906,6.40051,6.36906,6.38792,685709.2804092,0
+CNP.US,D,19920108,000000,6.36906,6.38792,6.33082,6.34998,746508.91866587,0
+CNP.US,D,19920109,000000,6.36906,6.36906,6.27331,6.29248,728645.52167778,0
+CNP.US,D,19920110,000000,6.27331,6.27331,6.22199,6.24136,741184.48701236,0
+CNP.US,D,19920113,000000,6.20312,6.22199,6.10738,6.20312,1012892.248501,0
+CNP.US,D,19920114,000000,6.20312,6.25404,6.20312,6.24136,647163.6098354,0
+CNP.US,D,19920115,000000,6.25404,6.27331,6.10738,6.14562,784429.98071173,0
+CNP.US,D,19920116,000000,6.12655,6.14562,6.10738,6.14562,1298086.0608935,0
+CNP.US,D,19920117,000000,6.12655,6.14562,6.05607,6.14562,1013520.9261399,0
+CNP.US,D,19920120,000000,6.12655,6.12655,6.07534,6.10738,1208770.0932308,0
+CNP.US,D,19920121,000000,6.12655,6.20312,6.10738,6.20312,538726.88990682,0
+CNP.US,D,19920122,000000,6.20312,6.29248,6.20312,6.29248,481061.48434491,0
+CNP.US,D,19920123,000000,6.29248,6.29248,6.25404,6.29248,317783.3218407,0
+CNP.US,D,19920124,000000,6.29248,6.33082,6.27331,6.31146,485134.66438707,0
+CNP.US,D,19920127,000000,6.29248,6.38792,6.29248,6.38792,1041100.3427541,0
+CNP.US,D,19920128,000000,6.38792,6.40051,6.36906,6.36906,536847.97793432,0
+CNP.US,D,19920129,000000,6.36906,6.43914,6.34998,6.40051,979675.07869166,0
+CNP.US,D,19920130,000000,6.38792,6.38792,6.33082,6.33082,848988.46019114,0
+CNP.US,D,19920131,000000,6.33082,6.34998,6.29248,6.31146,520551.18865475,0
+CNP.US,D,19920203,000000,6.31146,6.31146,6.29248,6.31146,719872.51851004,0
+CNP.US,D,19920204,000000,6.27331,6.29248,6.18376,6.20312,1151098.5840024,0
+CNP.US,D,19920205,000000,6.22199,6.24136,6.20312,6.24136,266389.43350154,0
+CNP.US,D,19920206,000000,6.24136,6.24136,6.20312,6.24136,332830.89406439,0
+CNP.US,D,19920207,000000,6.24136,6.25404,6.16469,6.20312,1871287.4758874,0
+CNP.US,D,19920210,000000,6.23477,6.25404,6.18376,6.20312,2575800.1179097,0
+CNP.US,D,19920211,000000,6.20312,6.23477,6.18376,6.2156,2337309.5262306,0
+CNP.US,D,19920212,000000,6.23477,6.27331,6.2156,6.25404,411485.7910873,0
+CNP.US,D,19920213,000000,6.27331,6.27331,6.18376,6.18376,490464.18242924,0
+CNP.US,D,19920214,000000,6.16469,6.23477,6.14562,6.2156,6359117.0428836,0
+CNP.US,D,19920218,000000,6.23477,6.25404,6.18376,6.23477,395816.66216887,0
+CNP.US,D,19920219,000000,6.20312,6.25404,6.20312,6.25404,340035.25496811,0
+CNP.US,D,19920220,000000,6.20312,6.2156,6.14562,6.20312,778473.81958614,0
+CNP.US,D,19920221,000000,6.2156,6.2156,6.01153,6.0306,1288994.6497954,0
+CNP.US,D,19920224,000000,6.01153,6.06913,5.99227,6.04968,880016.44831948,0
+CNP.US,D,19920225,000000,6.04968,6.08802,6.01153,6.06913,1210336.7009393,0
+CNP.US,D,19920226,000000,6.06913,6.12655,6.04968,6.12655,730527.48548348,0
+CNP.US,D,19920227,000000,6.14562,6.2156,6.10738,6.2156,880958.44750006,0
+CNP.US,D,19920228,000000,6.23477,6.31146,6.20312,6.20312,1219424.0429265,0
+CNP.US,D,19920302,000000,6.18376,6.20312,6.14562,6.16469,365106.06469315,0
+CNP.US,D,19920303,000000,6.14562,6.25404,6.08802,6.08802,796964.87693537,0
+CNP.US,D,19920304,000000,6.08802,6.10738,6.0306,6.06913,1210963.3440227,0
+CNP.US,D,19920305,000000,6.04968,6.08802,6.01153,6.04968,834890.00809216,0
+CNP.US,D,19920306,000000,6.06913,6.12655,6.04968,6.12655,1662252.1609616,0
+CNP.US,D,19920309,000000,6.12655,6.16469,6.10738,6.14562,738987.16710949,0
+CNP.US,D,19920310,000000,6.16469,6.27331,6.16469,6.23477,899129.06236347,0
+CNP.US,D,19920311,000000,6.25404,6.29248,6.23477,6.27331,1132926.9518613,0
+CNP.US,D,19920312,000000,6.27331,6.27331,6.20312,6.20312,746197.63167964,0
+CNP.US,D,19920313,000000,6.23477,6.23477,6.20312,6.20312,310889.23064546,0
+CNP.US,D,19920316,000000,6.2156,6.25404,6.20312,6.23477,219999.53433008,0
+CNP.US,D,19920317,000000,6.23477,6.27331,6.20312,6.20312,302113.17564453,0
+CNP.US,D,19920318,000000,6.20312,6.23477,6.14562,6.14562,573516.77109108,0
+CNP.US,D,19920319,000000,6.2156,6.25404,6.20312,6.23477,398013.98207173,0
+CNP.US,D,19920320,000000,6.23477,6.31146,6.23477,6.31146,1384272.88225,0
+CNP.US,D,19920323,000000,6.27331,6.31146,6.27331,6.29248,1184326.9438668,0
+CNP.US,D,19920324,000000,6.29248,6.31146,6.29248,6.31146,266389.43350154,0
+CNP.US,D,19920325,000000,6.29248,6.29248,6.2156,6.2156,688215.85274282,0
+CNP.US,D,19920326,000000,6.25404,6.29248,6.2156,6.23477,564428.41182619,0
+CNP.US,D,19920327,000000,6.2156,6.29248,6.2156,6.25404,687901.51392338,0
+CNP.US,D,19920330,000000,6.27331,6.34998,6.25404,6.29248,525252.02905804,0
+CNP.US,D,19920331,000000,6.31146,6.38792,6.29248,6.36906,548444.94408833,0
+CNP.US,D,19920401,000000,6.36906,6.36906,6.29248,6.34998,702318.37395273,0
+CNP.US,D,19920402,000000,6.36906,6.38792,6.34998,6.36906,839277.52695375,0
+CNP.US,D,19920403,000000,6.36906,6.44515,6.36906,6.38792,817648.1677988,0
+CNP.US,D,19920406,000000,6.407,6.407,6.34998,6.36906,267329.39812666,0
+CNP.US,D,19920407,000000,6.36906,6.38792,6.33082,6.38792,583854.34741187,0
+CNP.US,D,19920408,000000,6.38792,6.407,6.27331,6.29248,4588429.1792712,0
+CNP.US,D,19920409,000000,6.29248,6.34998,6.27331,6.33082,1238228.4218174,0
+CNP.US,D,19920410,000000,6.34998,6.36906,6.34998,6.36906,533398.38914237,0
+CNP.US,D,19920413,000000,6.36906,6.38792,6.33082,6.36906,284251.8132119,0
+CNP.US,D,19920414,000000,6.38792,6.38792,6.34998,6.36906,455051.7272725,0
+CNP.US,D,19920415,000000,6.407,6.47749,6.407,6.44515,822038.73849361,0
+CNP.US,D,19920416,000000,6.44515,6.51602,6.44515,6.51602,920130.76115727,0
+CNP.US,D,19920420,000000,6.51602,6.55416,6.49656,6.55416,616766.33390138,0
+CNP.US,D,19920421,000000,6.55416,6.55416,6.53489,6.53489,359464.24238701,0
+CNP.US,D,19920422,000000,6.53489,6.55416,6.49656,6.51602,375764.08349977,0
+CNP.US,D,19920423,000000,6.51602,6.53489,6.49656,6.51602,255097.65066738,0
+CNP.US,D,19920424,000000,6.53489,6.5924,6.51602,6.51602,562858.75228446,0
+CNP.US,D,19920427,000000,6.53489,6.53489,6.47749,6.49656,351632.22112212,0
+CNP.US,D,19920428,000000,6.51602,6.57333,6.4647,6.57333,596390.26091326,0
+CNP.US,D,19920429,000000,6.55416,6.57333,6.53489,6.55416,664399.34646234,0
+CNP.US,D,19920430,000000,6.57333,6.63054,6.57333,6.5924,832377.33209213,0
+CNP.US,D,19920501,000000,6.61156,6.63054,6.5924,6.63054,533710.69340634,0
+CNP.US,D,19920504,000000,6.61156,6.6499,6.61156,6.63054,860585.42634514,0
+CNP.US,D,19920505,000000,6.6499,6.68805,6.61156,6.68805,511773.09909836,0
+CNP.US,D,19920506,000000,6.66889,6.66889,6.5924,6.63054,1021042.6776963,0
+CNP.US,D,19920507,000000,6.66889,6.66889,6.55416,6.5924,497360.30817994,0
+CNP.US,D,19920508,000000,6.63054,6.6499,6.5924,6.6499,1924255.0928793,0
+CNP.US,D,19920511,000000,6.6499,6.66889,6.5924,6.63054,1778833.2064189,0
+CNP.US,D,19920512,000000,6.63054,6.63054,6.57333,6.61156,1340392.6072455,0
+CNP.US,D,19920513,000000,6.61156,6.63054,6.55416,6.55416,1025118.9095717,0
+CNP.US,D,19920514,000000,6.55416,6.55416,6.49656,6.49656,1524360.1642795,0
+CNP.US,D,19920515,000000,6.49656,6.53489,6.45812,6.47749,550011.55179684,0
+CNP.US,D,19920518,000000,6.49656,6.55416,6.47749,6.53489,640267.48408469,0
+CNP.US,D,19920519,000000,6.53489,6.57333,6.53489,6.57333,332830.89406439,0
+CNP.US,D,19920520,000000,6.5924,6.6499,6.5924,6.5924,1241990.3148732,0
+CNP.US,D,19920521,000000,6.5924,6.61156,6.51602,6.53489,516790.31287656,0
+CNP.US,D,19920522,000000,6.55416,6.55416,6.53489,6.53489,329378.25343923,0
+CNP.US,D,19920526,000000,6.53489,6.55416,6.47749,6.47749,729272.16476119,0
+CNP.US,D,19920527,000000,6.49656,6.53489,6.49656,6.51602,1047994.4339493,0
+CNP.US,D,19920528,000000,6.53489,6.5924,6.51602,6.57333,854943.60403899,0
+CNP.US,D,19920529,000000,6.5924,6.63054,6.51602,6.53489,742429.63495732,0
+CNP.US,D,19920601,000000,6.53489,6.53489,6.47749,6.53489,839277.52695375,0
+CNP.US,D,19920602,000000,6.53489,6.53489,6.49656,6.51602,331256.14813399,0
+CNP.US,D,19920603,000000,6.51602,6.51602,6.45812,6.51602,844602.975885,0
+CNP.US,D,19920604,000000,6.51602,6.51602,6.45812,6.47749,914802.26039282,0
+CNP.US,D,19920605,000000,6.49656,6.49656,6.43914,6.43914,1183068.5713115,0
+CNP.US,D,19920608,000000,6.43914,6.49656,6.43914,6.47749,663455.31272631,0
+CNP.US,D,19920609,000000,6.49656,6.51602,6.45812,6.47749,539671.94092059,0
+CNP.US,D,19920610,000000,6.45812,6.57333,6.45812,6.53489,576648.96923039,0
+CNP.US,D,19920611,000000,6.57333,6.61156,6.55416,6.61156,459436.19430089,0
+CNP.US,D,19920612,000000,6.63054,6.6499,6.57333,6.57333,1060220.0777422,0
+CNP.US,D,19920615,000000,6.5924,6.61156,6.57333,6.5924,314966.47979855,0
+CNP.US,D,19920616,000000,6.61156,6.66889,6.61156,6.6499,916684.22419852,0
+CNP.US,D,19920617,000000,6.6499,6.68805,6.6499,6.6499,522120.84819647,0
+CNP.US,D,19920618,000000,6.6499,6.6499,6.5924,6.63054,385786.30372339,0
+CNP.US,D,19920619,000000,6.63054,6.63054,6.5924,6.63054,413369.78944846,0
+CNP.US,D,19920622,000000,6.61156,6.63054,6.5924,6.63054,211229.58299554,0
+CNP.US,D,19920623,000000,6.63054,6.66889,6.61156,6.66889,767192.20952931,0
+CNP.US,D,19920624,000000,6.6499,6.70063,6.6499,6.6499,544056.40794899,0
+CNP.US,D,19920625,000000,6.66889,6.68805,6.6499,6.6499,204336.50907804,0
+CNP.US,D,19920626,000000,6.61156,6.6499,6.61156,6.63054,561920.82221482,0
+CNP.US,D,19920629,000000,6.6499,6.68805,6.6499,6.66889,211229.58299554,0
+CNP.US,D,19920630,000000,6.68805,6.68805,6.6499,6.66889,201201.25910552,0
+CNP.US,D,19920701,000000,6.66889,6.70063,6.6499,6.70063,649670.18216903,0
+CNP.US,D,19920702,000000,6.70063,6.75813,6.70063,6.75813,598585.54626065,0
+CNP.US,D,19920706,000000,6.73907,6.75813,6.68805,6.70063,830811.74166134,0
+CNP.US,D,19920707,000000,6.68805,6.7776,6.68805,6.73907,1015717.228765,0
+CNP.US,D,19920708,000000,6.71989,6.79627,6.71989,6.79627,511149.50784815,0
+CNP.US,D,19920709,000000,6.7776,6.79627,6.71989,6.73907,765937.90608476,0
+CNP.US,D,19920710,000000,6.73907,6.75813,6.71989,6.71989,635879.96522309,0
+CNP.US,D,19920713,000000,6.73907,6.8349,6.71989,6.8349,560665.50149253,0
+CNP.US,D,19920714,000000,6.8349,6.8349,6.7776,6.79627,366047.046596,0
+CNP.US,D,19920715,000000,6.81564,6.85427,6.7776,6.85427,461001.78473168,0
+CNP.US,D,19920716,000000,6.8349,6.8349,6.79627,6.81564,397389.37354379,0
+CNP.US,D,19920717,000000,6.79627,6.81564,6.7776,6.81564,567875.96606266,0
+CNP.US,D,19920720,000000,6.7776,6.79627,6.73907,6.79627,684141.65542293,0
+CNP.US,D,19920721,000000,6.79627,6.8349,6.75813,6.7776,769697.76458522,0
+CNP.US,D,19920722,000000,6.7776,6.79627,6.75813,6.79627,475108.37505252,0
+CNP.US,D,19920723,000000,6.81564,6.81564,6.7776,6.79627,1135745.828459,0
+CNP.US,D,19920724,000000,6.81564,6.89242,6.81564,6.89242,396449.40891867,0
+CNP.US,D,19920727,000000,6.87285,6.91119,6.87285,6.91119,589497.18699575,0
+CNP.US,D,19920728,000000,6.89242,7.00703,6.89242,6.98718,965574.59203722,0
+CNP.US,D,19920729,000000,7.00703,7.10386,7.00703,7.02669,524312.06443294,0
+CNP.US,D,19920730,000000,7.02669,7.04468,6.98718,7.02669,566619.62806266,0
+CNP.US,D,19920731,000000,7.00703,7.04468,7.00703,7.02669,425902.65111664,0
+CNP.US,D,19920803,000000,7.02669,7.12155,7.02669,7.12155,703572.67739728,0
+CNP.US,D,19920804,000000,7.06405,7.0839,6.96919,7.02669,2205364.5351745,0
+CNP.US,D,19920805,000000,6.98718,7.00703,6.87285,6.91119,1631851.8331943,0
+CNP.US,D,19920806,000000,6.89242,6.91119,6.87285,6.87285,782549.03418377,0
+CNP.US,D,19920807,000000,6.87285,6.87285,6.8349,6.8349,1555701.4739496,0
+CNP.US,D,19920810,000000,6.7776,6.79627,6.73907,6.73907,817648.1677988,0
+CNP.US,D,19920811,000000,6.75813,6.81564,6.75813,6.79627,1201872.9502023,0
+CNP.US,D,19920812,000000,6.7776,6.81564,6.7776,6.79627,843659.95942668,0
+CNP.US,D,19920813,000000,6.81564,6.87285,6.81564,6.8349,620521.10601317,0
+CNP.US,D,19920814,000000,6.85427,6.87285,6.8349,6.85427,408662.84537875,0
+CNP.US,D,19920817,000000,6.8349,6.87285,6.79627,6.8349,370124.29574909,0
+CNP.US,D,19920818,000000,6.81564,6.85427,6.81564,6.85427,584171.73806451,0
+CNP.US,D,19920819,000000,6.8349,6.85427,6.79627,6.8349,1123213.9840686,0
+CNP.US,D,19920820,000000,6.81564,6.89242,6.81564,6.87285,434997.11404793,0
+CNP.US,D,19920821,000000,6.91119,6.92997,6.87285,6.91119,718303.87624606,0
+CNP.US,D,19920824,000000,6.87285,6.87285,6.81564,6.8349,523371.08253009,0
+CNP.US,D,19920825,000000,6.81564,6.8349,6.7776,6.7776,509268.56132018,0
+CNP.US,D,19920826,000000,6.79627,6.79627,6.70063,6.75813,813889.32657609,0
+CNP.US,D,19920827,000000,6.7776,6.8349,6.7776,6.79627,769071.1215018,0
+CNP.US,D,19920828,000000,6.79627,6.8349,6.79627,6.8349,302113.17564453,0
+CNP.US,D,19920831,000000,6.85427,6.85427,6.81564,6.85427,661889.7222955,0
+CNP.US,D,19920901,000000,6.8349,6.85427,6.81564,6.8349,523371.08253009,0
+CNP.US,D,19920902,000000,6.8349,6.8349,6.7776,6.79627,565364.30734037,0
+CNP.US,D,19920903,000000,6.79627,6.79627,6.75813,6.7776,335961.05764822,0
+CNP.US,D,19920904,000000,6.75813,6.81564,6.75813,6.79627,461628.4278151,0
+CNP.US,D,19920908,000000,6.7776,6.81564,6.75813,6.81564,300861.92403318,0
+CNP.US,D,19920909,000000,6.81564,6.89242,6.81564,6.87285,561920.82221482,0
+CNP.US,D,19920910,000000,6.89242,6.89242,6.85427,6.87285,1120706.3944571,0
+CNP.US,D,19920911,000000,6.89242,6.91119,6.87285,6.91119,847740.26041298,0
+CNP.US,D,19920914,000000,6.91119,6.92997,6.87285,6.89242,468838.89238523,0
+CNP.US,D,19920915,000000,6.85427,6.87285,6.70063,6.8349,823287.9555495,0
+CNP.US,D,19920916,000000,6.85427,6.85427,6.8349,6.8349,369180.26201304,0
+CNP.US,D,19920917,000000,6.85427,6.85427,6.81564,6.8349,232856.90759502,0
+CNP.US,D,19920918,000000,6.81564,6.8349,6.79627,6.79627,637135.28594538,0
+CNP.US,D,19920921,000000,6.79627,6.81564,6.79627,6.81564,231287.24805331,0
+CNP.US,D,19920922,000000,6.79627,6.8349,6.75813,6.7776,338778.91696811,0
+CNP.US,D,19920923,000000,6.7776,6.79627,6.75813,6.79627,604230.4204,0
+CNP.US,D,19920924,000000,6.81564,6.87285,6.81564,6.85427,584171.73806451,0
+CNP.US,D,19920925,000000,6.87285,6.89242,6.8349,6.87285,287070.68980951,0
+CNP.US,D,19920928,000000,6.85427,6.92997,6.85427,6.92997,189919.64904869,0
+CNP.US,D,19920929,000000,6.91119,6.92997,6.89242,6.91119,439379.54652086,0
+CNP.US,D,19920930,000000,6.91119,6.92997,6.89242,6.92997,216867.33619076,0
+CNP.US,D,19921001,000000,6.92997,6.94973,6.85427,6.85427,307125.30303408,0
+CNP.US,D,19921002,000000,6.89242,6.89242,6.75813,6.7776,312768.14261796,0
+CNP.US,D,19921005,000000,6.7776,6.7776,6.68157,6.70063,701690.71359159,0
+CNP.US,D,19921006,000000,6.68157,6.75813,6.62414,6.64342,1141700.9723067,0
+CNP.US,D,19921007,000000,6.64342,6.66249,6.56684,6.56684,1522788.4701824,0
+CNP.US,D,19921008,000000,6.58571,6.62414,6.58571,6.60518,752153.79280521,0
+CNP.US,D,19921009,000000,6.60518,6.68157,6.58571,6.62414,529952.86946135,0
+CNP.US,D,19921012,000000,6.64342,6.66249,6.64342,6.66249,215931.44067658,0
+CNP.US,D,19921013,000000,6.66249,6.71989,6.64342,6.70063,275161.41939155,0
+CNP.US,D,19921014,000000,6.68157,6.71989,6.68157,6.70063,241002.25040161,0
+CNP.US,D,19921015,000000,6.68157,6.75813,6.68157,6.75813,497360.30817994,0
+CNP.US,D,19921016,000000,6.75813,6.75813,6.71989,6.75813,299609.6551441,0
+CNP.US,D,19921019,000000,6.75813,6.81564,6.75813,6.7776,504567.72091688,0
+CNP.US,D,19921020,000000,6.7776,6.7776,6.71989,6.71989,562230.07464559,0
+CNP.US,D,19921021,000000,6.73907,6.73907,6.68157,6.68157,624600.38972173,0
+CNP.US,D,19921022,000000,6.70063,6.70063,6.66249,6.68157,436875.0087427,0
+CNP.US,D,19921023,000000,6.71989,6.73907,6.68157,6.70063,182080.5068397,0
+CNP.US,D,19921026,000000,6.70063,6.7776,6.70063,6.73907,315279.80134026,0
+CNP.US,D,19921027,000000,6.75813,6.7776,6.73907,6.7776,241002.25040161,0
+CNP.US,D,19921028,000000,6.7776,6.7776,6.75813,6.7776,301484.49800567,0
+CNP.US,D,19921029,000000,6.79627,6.85427,6.7776,6.8349,672858.01081063,0
+CNP.US,D,19921030,000000,6.85427,6.89242,6.8349,6.87285,440948.18878486,0
+CNP.US,D,19921102,000000,6.89242,6.94973,6.89242,6.94973,1670401.5728791,0
+CNP.US,D,19921103,000000,6.92997,6.99376,6.91119,6.94973,1005686.8703196,0
+CNP.US,D,19921104,000000,6.92997,7.03358,6.92997,7.01342,1991939.6668315,0
+CNP.US,D,19921105,000000,7.01342,7.03358,6.9744,6.99376,1619942.5627764,0
+CNP.US,D,19921106,000000,6.99376,6.99376,6.94973,6.9744,3719380.0021891,0
+CNP.US,D,19921109,000000,6.92997,6.94973,6.87285,6.87285,841155.42164852,0
+CNP.US,D,19921110,000000,6.89242,6.89242,6.85427,6.87285,1251388.9438467,0
+CNP.US,D,19921111,000000,6.87285,6.91119,6.8349,6.91119,1339769.0159953,0
+CNP.US,D,19921112,000000,6.91119,6.94973,6.85427,6.94973,387355.96326511,0
+CNP.US,D,19921113,000000,6.92997,6.9744,6.92997,6.9744,621464.12247148,0
+CNP.US,D,19921116,000000,6.94973,6.94973,6.89242,6.92997,1155176.8504333,0
+CNP.US,D,19921117,000000,6.94973,6.9744,6.92997,6.9744,235990.12301207,0
+CNP.US,D,19921118,000000,6.92997,7.03358,6.92997,6.99376,591688.40323222,0
+CNP.US,D,19921119,000000,7.03358,7.03358,6.92997,6.9744,342543.86185722,0
+CNP.US,D,19921120,000000,6.99376,6.99376,6.94973,6.9744,686336.94077033,0
+CNP.US,D,19921123,000000,6.9744,6.99376,6.94973,6.9744,327499.34146673,0
+CNP.US,D,19921124,000000,6.9744,7.03358,6.9744,6.9744,668784.83076848,0
+CNP.US,D,19921125,000000,6.99376,6.99376,6.92997,6.9744,212170.56489839,0
+CNP.US,D,19921127,000000,6.9744,6.9744,6.92997,6.94973,219063.63881589,0
+CNP.US,D,19921130,000000,6.9744,6.99376,6.92997,6.94973,314335.76760422,0
+CNP.US,D,19921201,000000,6.94973,6.94973,6.91119,6.92997,385169.83341731,0
+CNP.US,D,19921202,000000,6.92997,6.92997,6.89242,6.92997,154191.83779478,0
+CNP.US,D,19921203,000000,6.92997,6.94973,6.91119,6.92997,508959.30888942,0
+CNP.US,D,19921204,000000,6.92997,6.99376,6.92997,6.99376,881893.32573652,0
+CNP.US,D,19921207,000000,6.99376,7.01342,6.9744,6.99376,527759.61866943,0
+CNP.US,D,19921208,000000,6.9744,7.07034,6.9744,7.05118,487331.98428992,0
+CNP.US,D,19921209,000000,7.05118,7.05118,7.03358,7.03358,183964.50520085,0
+CNP.US,D,19921210,000000,7.03358,7.10995,7.03358,7.10995,1496780.7476653,0
+CNP.US,D,19921211,000000,7.10995,7.14721,7.07034,7.07034,835512.58206463,0
+CNP.US,D,19921214,000000,7.10995,7.10995,7.07034,7.07034,219689.26462157,0
+CNP.US,D,19921215,000000,7.09049,7.10995,7.07034,7.09049,314021.42878478,0
+CNP.US,D,19921216,000000,7.10995,7.14721,7.09049,7.12854,586675.25856495,0
+CNP.US,D,19921217,000000,7.09049,7.16717,7.09049,7.16717,404908.07326696,0
+CNP.US,D,19921218,000000,7.20541,7.22959,7.16717,7.20541,1011954.3184314,0
+CNP.US,D,19921221,000000,7.20541,7.25023,7.18585,7.22959,478238.53863637,0
+CNP.US,D,19921222,000000,7.22959,7.30725,7.22959,7.28798,1074948.2247578,0
+CNP.US,D,19921223,000000,7.26911,7.36466,7.26911,7.30725,468838.89238523,0
+CNP.US,D,19921224,000000,7.3273,7.3448,7.30725,7.3273,163591.48404591,0
+CNP.US,D,19921228,000000,7.3448,7.3448,7.28798,7.30725,164531.44867103,0
+CNP.US,D,19921229,000000,7.30725,7.30725,7.28798,7.28798,423404.21700486,0
+CNP.US,D,19921230,000000,7.30725,7.30725,7.28798,7.30725,181456.91558947,0
+CNP.US,D,19921231,000000,7.30725,7.30725,7.20541,7.20541,406471.62914229,0
+CNP.US,D,19930104,000000,7.25023,7.28798,7.22959,7.28798,433739.75877019,0
+CNP.US,D,19930105,000000,7.25023,7.26911,7.22959,7.22959,340346.54195436,0
+CNP.US,D,19930106,000000,7.22959,7.25023,7.18585,7.22959,288951.63633747,0
+CNP.US,D,19930107,000000,7.22959,7.22959,7.12854,7.16717,532457.40723953,0
+CNP.US,D,19930108,000000,7.16717,7.16717,7.03358,7.09049,1570110.195757,0
+CNP.US,D,19930111,000000,7.10995,7.12854,7.09049,7.12854,494537.36247141,0
+CNP.US,D,19930112,000000,7.14721,7.14721,7.05118,7.10995,262316.25345939,0
+CNP.US,D,19930113,000000,7.12854,7.20541,7.10995,7.20541,541236.51407366,0
+CNP.US,D,19930114,000000,7.20541,7.20541,7.14721,7.18585,313396.82025682,0
+CNP.US,D,19930115,000000,7.22959,7.22959,7.20541,7.22959,561294.17913141,0
+CNP.US,D,19930118,000000,7.25023,7.25023,7.20541,7.25023,141029.28120999,0
+CNP.US,D,19930119,000000,7.22959,7.26911,7.22959,7.25023,381715.15823669,0
+CNP.US,D,19930120,000000,7.22959,7.25023,7.22959,7.25023,755282.93911134,0
+CNP.US,D,19930121,000000,7.25023,7.28798,7.22959,7.26911,284565.13475361,0
+CNP.US,D,19930122,000000,7.28798,7.30725,7.26911,7.26911,613943.38819285,0
+CNP.US,D,19930125,000000,7.25023,7.30725,7.25023,7.28798,425593.39868586,0
+CNP.US,D,19930126,000000,7.28798,7.30725,7.26911,7.26911,266078.14651531,0
+CNP.US,D,19930127,000000,7.26911,7.30725,7.26911,7.28798,686649.24503431,0
+CNP.US,D,19930128,000000,7.28798,7.30725,7.26911,7.28798,503943.11238893,0
+CNP.US,D,19930129,000000,7.30725,7.3448,7.30725,7.3273,334393.43266197,0
+CNP.US,D,19930201,000000,7.3448,7.36466,7.3273,7.36466,529952.86946135,0
+CNP.US,D,19930202,000000,7.36466,7.44133,7.3448,7.44133,466952.8594686,0
+CNP.US,D,19930203,000000,7.46099,7.54405,7.44133,7.52469,1053011.6477275,0
+CNP.US,D,19930204,000000,7.58102,7.65808,7.56164,7.63833,781294.73073921,0
+CNP.US,D,19930205,000000,7.63833,7.65808,7.61906,7.63833,1016030.5503068,0
+CNP.US,D,19930208,000000,7.61906,7.61906,7.56164,7.56164,1699544.5453685,0
+CNP.US,D,19930209,000000,7.52469,7.54405,7.47967,7.52469,1041100.3427541,0
+CNP.US,D,19930210,000000,7.52469,7.54405,7.49864,7.54405,580723.16655029,0
+CNP.US,D,19930211,000000,7.54405,7.54405,7.46099,7.47967,837708.88468977,0
+CNP.US,D,19930212,000000,7.49864,7.54405,7.49864,7.49864,500179.18477755,0
+CNP.US,D,19930216,000000,7.52469,7.52469,7.42148,7.46099,800719.64904716,0
+CNP.US,D,19930217,000000,7.46099,7.49864,7.44133,7.49864,360095.97185907,0
+CNP.US,D,19930218,000000,7.54405,7.56164,7.52469,7.54405,885967.52305641,0
+CNP.US,D,19930219,000000,7.56164,7.61906,7.56164,7.60166,2005733.9528885,0
+CNP.US,D,19930222,000000,7.60166,7.74135,7.60166,7.74135,1896673.6417096,0
+CNP.US,D,19930223,000000,7.74135,7.74135,7.61906,7.65808,1276149.4838633,0
+CNP.US,D,19930224,000000,7.65808,7.65808,7.54405,7.58102,1135438.6105837,0
+CNP.US,D,19930225,000000,7.58102,7.61906,7.49864,7.58102,611749.12012318,0
+CNP.US,D,19930226,000000,7.58102,7.60166,7.54405,7.54405,566619.62806266,0
+CNP.US,D,19930301,000000,7.58102,7.58102,7.54405,7.56164,501119.14940266,0
+CNP.US,D,19930302,000000,7.54405,7.56164,7.52469,7.56164,367614.67158225,0
+CNP.US,D,19930303,000000,7.58102,7.60166,7.56164,7.58102,497988.98581882,0
+CNP.US,D,19930304,000000,7.60166,7.60166,7.56164,7.56164,618014.53367953,0
+CNP.US,D,19930305,000000,7.49864,7.52469,7.46099,7.46099,1140450.7379731,0
+CNP.US,D,19930308,000000,7.46099,7.54405,7.46099,7.49864,665341.34564292,0
+CNP.US,D,19930309,000000,7.49864,7.49864,7.42148,7.44133,798226.30132406,0
+CNP.US,D,19930310,000000,7.44133,7.52469,7.40388,7.52469,990643.36720679,0
+CNP.US,D,19930311,000000,7.52469,7.52469,7.46099,7.49864,765311.26300134,0
+CNP.US,D,19930312,000000,7.47967,7.47967,7.42148,7.44133,431862.88135315,0
+CNP.US,D,19930315,000000,7.42148,7.44133,7.38372,7.40388,259493.30775084,0
+CNP.US,D,19930316,000000,7.40388,7.47967,7.40388,7.46099,292085.86903225,0
+CNP.US,D,19930317,000000,7.46099,7.47967,7.46099,7.47967,355076.7235254,0
+CNP.US,D,19930318,000000,7.46099,7.52469,7.44133,7.47967,894745.6126128,0
+CNP.US,D,19930319,000000,7.47967,7.47967,7.44133,7.47967,725196.95016356,0
+CNP.US,D,19930322,000000,7.46099,7.47967,7.44133,7.47967,363226.13544292,0
+CNP.US,D,19930323,000000,7.46099,7.54405,7.44133,7.52469,764685.63719566,0
+CNP.US,D,19930324,000000,7.52469,7.58102,7.49864,7.52469,486386.93327616,0
+CNP.US,D,19930325,000000,7.54405,7.61906,7.54405,7.61906,490152.895443,0
+CNP.US,D,19930326,000000,7.61906,7.61906,7.54405,7.54405,425593.39868586,0
+CNP.US,D,19930329,000000,7.56164,7.58102,7.46099,7.49864,250716.23547219,0
+CNP.US,D,19930330,000000,7.52469,7.52469,7.44133,7.46099,1824907.7494932,0
+CNP.US,D,19930331,000000,7.46099,7.47967,7.44133,7.46099,968079.1298154,0
+CNP.US,D,19930401,000000,7.47967,7.49864,7.46099,7.49864,329064.93189752,0
+CNP.US,D,19930402,000000,7.49864,7.49864,7.42148,7.44133,588559.2569261,0
+CNP.US,D,19930405,000000,7.46099,7.49864,7.44133,7.47967,308688.8589094,0
+CNP.US,D,19930406,000000,7.49864,7.56164,7.47967,7.52469,257921.61365366,0
+CNP.US,D,19930407,000000,7.56164,7.60166,7.54405,7.54405,342233.59214872,0
+CNP.US,D,19930408,000000,7.56164,7.58102,7.52469,7.54405,629299.19556957,0
+CNP.US,D,19930412,000000,7.54405,7.61906,7.52469,7.61906,681634.06581156,0
+CNP.US,D,19930413,000000,7.63833,7.68315,7.63833,7.65808,702318.37395273,0
+CNP.US,D,19930414,000000,7.65808,7.65808,7.60166,7.63833,637448.60748708,0
+CNP.US,D,19930415,000000,7.65808,7.721,7.63833,7.68315,396136.08737697,0
+CNP.US,D,19930416,000000,7.721,7.721,7.68315,7.68315,882518.9515422,0
+CNP.US,D,19930419,000000,7.70232,7.70232,7.61906,7.63833,863091.99867877,0
+CNP.US,D,19930420,000000,7.61906,7.61906,7.49864,7.58102,417125.57883797,0
+CNP.US,D,19930421,000000,7.58102,7.58102,7.46099,7.47967,414624.092893,0
+CNP.US,D,19930422,000000,7.49864,7.52469,7.44133,7.49864,641518.73569605,0
+CNP.US,D,19930423,000000,7.46099,7.47967,7.44133,7.44133,501751.89615247,0
+CNP.US,D,19930426,000000,7.44133,7.46099,7.42148,7.44133,493913.7712212,0
+CNP.US,D,19930427,000000,7.44133,7.46099,7.38372,7.40388,340035.25496811,0
+CNP.US,D,19930428,000000,7.40388,7.46099,7.38372,7.42148,614570.03127624,0
+CNP.US,D,19930429,000000,7.42148,7.42148,7.3396,7.38372,767508.58290422,0
+CNP.US,D,19930430,000000,7.38372,7.40388,7.3396,7.3396,390488.16140442,0
+CNP.US,D,19930503,000000,7.40388,7.40388,7.3396,7.38372,561294.17913141,0
+CNP.US,D,19930504,000000,7.38372,7.46099,7.36466,7.46099,759983.77951464,0
+CNP.US,D,19930505,000000,7.47967,7.54405,7.47967,7.52469,409924.26976743,0
+CNP.US,D,19930506,000000,7.52469,7.56164,7.52469,7.52469,528379.1408087,0
+CNP.US,D,19930507,000000,7.52469,7.54405,7.46099,7.46099,2248928.4368042,0
+CNP.US,D,19930510,000000,7.37694,7.47967,7.37694,7.46099,548444.94408833,0
+CNP.US,D,19930511,000000,7.50484,7.50484,7.40388,7.40388,282682.15367019,0
+CNP.US,D,19930512,000000,7.42148,7.42148,7.3396,7.37694,691977.74579874,0
+CNP.US,D,19930513,000000,7.37694,7.37694,7.21682,7.23638,560665.50149253,0
+CNP.US,D,19930514,000000,7.19872,7.19872,7.07703,7.11576,873745.94837446,0
+CNP.US,D,19930517,000000,7.13513,7.16068,7.09737,7.11576,635254.33941742,0
+CNP.US,D,19930518,000000,7.13513,7.18015,7.01342,7.07703,750269.79444406,0
+CNP.US,D,19930519,000000,7.11576,7.21682,7.01342,7.19872,1055517.2027834,0
+CNP.US,D,19930520,000000,7.19872,7.19872,7.18015,7.19872,477615.96466389,0
+CNP.US,D,19930521,000000,7.18015,7.19872,7.16068,7.18015,557531.26879775,0
+CNP.US,D,19930524,000000,7.18015,7.21682,7.13513,7.18015,654687.39594724,0
+CNP.US,D,19930525,000000,7.18015,7.19872,7.16068,7.19872,522434.16973818,0
+CNP.US,D,19930526,000000,7.19872,7.23638,7.18015,7.23638,611120.4424843,0
+CNP.US,D,19930527,000000,7.25691,7.25691,7.18015,7.19872,343795.11346857,0
+CNP.US,D,19930528,000000,7.21682,7.21682,7.13513,7.18015,422455.09688016,0
+CNP.US,D,19930601,000000,7.18015,7.23638,7.16068,7.21682,440005.17232654,0
+CNP.US,D,19930602,000000,7.21682,7.25691,7.21682,7.23638,262625.50589015,0
+CNP.US,D,19930603,000000,7.21682,7.23638,7.19872,7.23638,282682.15367019,0
+CNP.US,D,19930604,000000,7.23638,7.23638,7.16068,7.18015,906655.90030851,0
+CNP.US,D,19930607,000000,7.18015,7.21682,7.16068,7.18015,447212.58506348,0
+CNP.US,D,19930608,000000,7.18015,7.19872,7.13513,7.16068,482315.78778946,0
+CNP.US,D,19930609,000000,7.13513,7.13513,7.09737,7.11576,544056.40794899,0
+CNP.US,D,19930610,000000,7.11576,7.16068,7.09737,7.13513,297413.35251896,0
+CNP.US,D,19930611,000000,7.18015,7.18015,7.13513,7.16068,608929.22624784,0
+CNP.US,D,19930614,000000,7.18015,7.18015,7.13513,7.16068,637448.60748708,0
+CNP.US,D,19930615,000000,7.16068,7.18015,7.11576,7.11576,465082.08571798,0
+CNP.US,D,19930616,000000,7.13513,7.13513,7.05697,7.09737,807620.86118653,0
+CNP.US,D,19930617,000000,7.09737,7.09737,6.9744,7.03358,1452905.5590495,0
+CNP.US,D,19930618,000000,6.99376,7.01342,6.95671,6.9744,861211.05215081,0
+CNP.US,D,19930621,000000,7.01342,7.05697,6.93645,6.9744,3713741.2317161,0
+CNP.US,D,19930622,000000,6.95671,6.99376,6.89242,6.89242,866226.23137355,0
+CNP.US,D,19930623,000000,6.93645,6.9744,6.91119,6.9744,817960.47206279,0
+CNP.US,D,19930624,000000,6.99376,7.07703,6.9744,7.03358,840216.47430114,0
+CNP.US,D,19930625,000000,7.07703,7.07703,6.99376,7.03358,1978780.16208,0
+CNP.US,D,19930628,000000,7.03358,7.07703,6.99376,7.05697,1896045.9813485,0
+CNP.US,D,19930629,000000,7.07703,7.11576,7.03358,7.03358,751208.74179144,0
+CNP.US,D,19930630,000000,7.05697,7.09737,7.03358,7.09737,740868.11363745,0
+CNP.US,D,19930701,000000,7.09737,7.16068,7.09737,7.13513,1434102.1974362,0
+CNP.US,D,19930702,000000,7.13513,7.13513,7.09737,7.09737,418384.96867119,0
+CNP.US,D,19930706,000000,7.11576,7.11576,7.03358,7.09737,1495837.731207,0
+CNP.US,D,19930707,000000,7.11576,7.13513,7.07703,7.11576,870299.41141571,0
+CNP.US,D,19930708,000000,7.11576,7.23638,7.09737,7.19872,1281474.9327945,0
+CNP.US,D,19930709,000000,7.23638,7.2811,7.21682,7.23638,731153.11128915,0
+CNP.US,D,19930712,000000,7.23638,7.30036,7.19872,7.2811,942067.33818753,0
+CNP.US,D,19930713,000000,7.2811,7.32022,7.2811,7.30036,561294.17913141,0
+CNP.US,D,19930714,000000,7.30036,7.37694,7.2811,7.37694,559411.19804799,0
+CNP.US,D,19930715,000000,7.37694,7.46099,7.35777,7.42148,1495213.1226791,0
+CNP.US,D,19930716,000000,7.44133,7.44133,7.37694,7.42148,1798575.5153796,0
+CNP.US,D,19930719,000000,7.42148,7.42148,7.37694,7.40388,347871.34534394,0
+CNP.US,D,19930720,000000,7.40388,7.42148,7.35777,7.40388,453799.45838341,0
+CNP.US,D,19930721,000000,7.42148,7.42148,7.35777,7.37694,648729.20026619,0
+CNP.US,D,19930722,000000,7.37694,7.37694,7.3396,7.37694,428406.17161708,0
+CNP.US,D,19930723,000000,7.37694,7.37694,7.35777,7.37694,486386.93327616,0
+CNP.US,D,19930726,000000,7.40388,7.44133,7.37694,7.42148,1015399.8381124,0
+CNP.US,D,19930727,000000,7.42148,7.44133,7.37694,7.42148,610503.97217823,0
+CNP.US,D,19930728,000000,7.46099,7.54405,7.42148,7.50484,745573.02315169,0
+CNP.US,D,19930729,000000,7.52469,7.54405,7.50484,7.54405,410548.87829538,0
+CNP.US,D,19930730,000000,7.50484,7.50484,7.46099,7.46099,1268628.7495846,0
+CNP.US,D,19930802,000000,7.46099,7.50484,7.37694,7.50484,1151729.2961969,0
+CNP.US,D,19930803,000000,7.46099,7.47967,7.44133,7.44133,1076830.1885634,0
+CNP.US,D,19930804,000000,7.44133,7.56164,7.42148,7.52469,1054580.2899915,0
+CNP.US,D,19930805,000000,7.56164,7.56164,7.52469,7.54405,834574.65199499,0
+CNP.US,D,19930806,000000,7.54405,7.56164,7.40388,7.50484,841155.42164852,0
+CNP.US,D,19930809,000000,7.50484,7.52469,7.42148,7.46099,2117610.0888316,0
+CNP.US,D,19930810,000000,7.44133,7.47967,7.42148,7.44133,1124462.1838466,0
+CNP.US,D,19930811,000000,7.46099,7.46099,7.40388,7.46099,1843079.3816344,0
+CNP.US,D,19930812,000000,7.44133,7.46099,7.42148,7.42148,1600827.9141769,0
+CNP.US,D,19930813,000000,7.42148,7.44133,7.37694,7.42148,848361.81710772,0
+CNP.US,D,19930816,000000,7.42148,7.44133,7.37694,7.40388,935172.22971455,0
+CNP.US,D,19930817,000000,7.40388,7.44133,7.37694,7.40388,614879.28370702,0
+CNP.US,D,19930818,000000,7.42148,7.50484,7.42148,7.46099,1038907.0919621,0
+CNP.US,D,19930819,000000,7.44133,7.47967,7.42148,7.46099,310575.90910376,0
+CNP.US,D,19930820,000000,7.47967,7.50484,7.42148,7.50484,545308.67683808,0
+CNP.US,D,19930823,000000,7.46099,7.50484,7.46099,7.46099,292719.6330598,0
+CNP.US,D,19930824,000000,7.50484,7.56164,7.47967,7.54405,770638.74648806,0
+CNP.US,D,19930825,000000,7.588,7.6454,7.56164,7.60716,1100335.4078577,0
+CNP.US,D,19930826,000000,7.62633,7.68954,7.60716,7.68954,622717.4086383,0
+CNP.US,D,19930827,000000,7.67106,7.68954,7.6454,7.68954,369492.56627702,0
+CNP.US,D,19930830,000000,7.67106,7.74852,7.6454,7.74852,409924.26976743,0
+CNP.US,D,19930831,000000,7.74852,7.77379,7.72758,7.77379,388302.03155663,0
+CNP.US,D,19930901,000000,7.77379,7.77379,7.68954,7.70881,539671.94092059,0
+CNP.US,D,19930902,000000,7.70881,7.72758,7.52469,7.68954,1162387.3150033,0
+CNP.US,D,19930903,000000,7.68954,7.70881,7.67106,7.67106,450659.12202223,0
+CNP.US,D,19930907,000000,7.67106,7.68954,7.6454,7.67106,277665.95716971,0
+CNP.US,D,19930908,000000,7.67106,7.67106,7.6454,7.67106,344420.73927425,0
+CNP.US,D,19930909,000000,7.6454,7.68954,7.6454,7.68954,412741.11180957,0
+CNP.US,D,19930910,000000,7.67106,7.70881,7.67106,7.70881,322799.51834116,0
+CNP.US,D,19930913,000000,7.70881,7.74852,7.68954,7.72758,471658.78626057,0
+CNP.US,D,19930914,000000,7.72758,7.74852,7.70881,7.70881,1167720.9021565,0
+CNP.US,D,19930915,000000,7.70881,7.74852,7.68954,7.72758,742123.43435975,0
+CNP.US,D,19930916,000000,7.74852,7.77379,7.72758,7.77379,271088.23934938,0
+CNP.US,D,19930917,000000,7.72758,7.77379,7.70881,7.74852,1045488.8788934,0
+CNP.US,D,19930920,000000,7.74852,7.77379,7.70881,7.70881,380154.65419456,0
+CNP.US,D,19930921,000000,7.70881,7.72758,7.70881,7.72758,396764.76501584,0
+CNP.US,D,19930922,000000,7.72758,7.72758,7.70881,7.70881,890359.11102893,0
+CNP.US,D,19930923,000000,7.70881,7.72758,7.70881,7.70881,242880.14509636,0
+CNP.US,D,19930924,000000,7.70881,7.74852,7.70881,7.70881,545934.30264376,0
+CNP.US,D,19930927,000000,7.72758,7.74852,7.70881,7.72758,359780.6157619,0
+CNP.US,D,19930928,000000,7.70881,7.74852,7.70881,7.74852,339721.93342642,0
+CNP.US,D,19930929,000000,7.72758,7.74852,7.68954,7.68954,306815.03332557,0
+CNP.US,D,19930930,000000,7.68954,7.70881,7.67106,7.68954,416813.27457401,0
+CNP.US,D,19931001,000000,7.67106,7.70881,7.67106,7.68954,390488.16140442,0
+CNP.US,D,19931004,000000,7.67106,7.68954,7.60716,7.6454,437811.92153461,0
+CNP.US,D,19931005,000000,7.6454,7.6454,7.588,7.588,719872.51851004,0
+CNP.US,D,19931006,000000,7.588,7.6454,7.588,7.6454,372000.15588839,0
+CNP.US,D,19931007,000000,7.6454,7.6454,7.56164,7.56164,225642.37391396,0
+CNP.US,D,19931008,000000,7.588,7.60716,7.52469,7.588,242567.8408324,0
+CNP.US,D,19931011,000000,7.62633,7.62633,7.52469,7.52469,208410.70639793,0
+CNP.US,D,19931012,000000,7.54405,7.54405,7.44133,7.50484,464763.6777876,0
+CNP.US,D,19931013,000000,7.50484,7.56164,7.46099,7.47967,1175546.819755,0
+CNP.US,D,19931014,000000,7.54405,7.854,7.54405,7.79099,2234823.8810389,0
+CNP.US,D,19931015,000000,7.81124,8.06072,7.81124,8.0158,1721796.4784959,0
+CNP.US,D,19931018,000000,8.04176,8.09809,7.9581,8.07754,1191843.6090346,0
+CNP.US,D,19931019,000000,8.06072,8.14428,8.04176,8.06072,694484.31813238,0
+CNP.US,D,19931020,000000,8.07754,8.12433,8.06072,8.07754,913542.87055961,0
+CNP.US,D,19931021,000000,8.06072,8.18193,8.04176,8.04176,964319.27131494,0
+CNP.US,D,19931022,000000,8.07754,8.07754,7.93235,7.9581,697930.85509114,0
+CNP.US,D,19931025,000000,7.97806,7.97806,7.89538,7.89538,1283984.5569614,0
+CNP.US,D,19931026,000000,7.87562,7.89538,7.854,7.854,1304985.2384774,0
+CNP.US,D,19931027,000000,7.87562,7.89538,7.87562,7.87562,1367348.4326094,0
+CNP.US,D,19931028,000000,7.89538,7.93235,7.89538,7.93235,478238.53863637,0
+CNP.US,D,19931029,000000,7.91308,7.99566,7.91308,7.97806,595452.33084361,0
+CNP.US,D,19931101,000000,7.97806,8.1606,7.97806,8.1606,564428.41182619,0
+CNP.US,D,19931102,000000,8.1606,8.20011,8.0158,8.12433,1206881.008481,0
+CNP.US,D,19931103,000000,8.14428,8.14428,7.93235,7.99566,1869401.4429708,0
+CNP.US,D,19931104,000000,7.99566,8.0158,7.93235,7.93235,1041414.6815735,0
+CNP.US,D,19931105,000000,7.91308,8.04176,7.89538,8.04176,1198740.752063,0
+CNP.US,D,19931108,000000,7.99566,8.0158,7.9581,8.0158,997849.76266601,0
+CNP.US,D,19931109,000000,8.0158,8.04176,7.83197,7.83197,1859380.2400249,0
+CNP.US,D,19931110,000000,7.84919,7.84919,7.74852,7.74852,1510879.1997644,0
+CNP.US,D,19931111,000000,7.7673,7.7673,7.66486,7.66486,414624.092893,0
+CNP.US,D,19931112,000000,7.70232,7.78431,7.66486,7.721,695108.92666033,0
+CNP.US,D,19931115,000000,7.7673,7.7673,7.70232,7.74852,357583.29585904,0
+CNP.US,D,19931116,000000,7.7673,7.86825,7.7673,7.86825,1180875.3205195,0
+CNP.US,D,19931117,000000,7.89538,7.93235,7.86825,7.86825,525560.26421109,0
+CNP.US,D,19931118,000000,7.83197,7.83197,7.7673,7.78431,259179.98620915,0
+CNP.US,D,19931119,000000,7.74852,7.7673,7.70232,7.70232,640579.78834866,0
+CNP.US,D,19931122,000000,7.70232,7.74852,7.66486,7.70232,513339.70680689,0
+CNP.US,D,19931123,000000,7.70232,7.7673,7.70232,7.74852,515222.68789031,0
+CNP.US,D,19931124,000000,7.7673,7.78431,7.70232,7.721,255097.65066738,0
+CNP.US,D,19931126,000000,7.721,7.74852,7.70232,7.721,451289.83421658,0
+CNP.US,D,19931129,000000,7.74852,7.74852,7.60166,7.61906,410234.53947594,0
+CNP.US,D,19931130,000000,7.60166,7.61906,7.49136,7.60166,1315635.1190621,0
+CNP.US,D,19931201,000000,7.60166,7.61906,7.55595,7.55595,332200.18187004,0
+CNP.US,D,19931202,000000,7.55595,7.66486,7.55595,7.63833,287697.33289293,0
+CNP.US,D,19931203,000000,7.63833,7.66486,7.58102,7.63833,434362.33274266,0
+CNP.US,D,19931206,000000,7.61906,7.721,7.61906,7.68315,631807.80245867,0
+CNP.US,D,19931207,000000,7.63833,7.74852,7.61906,7.721,324364.09149422,0
+CNP.US,D,19931208,000000,7.70232,7.721,7.68315,7.721,251972.5734722,0
+CNP.US,D,19931209,000000,7.70232,7.721,7.66486,7.68315,341286.50657947,0
+CNP.US,D,19931210,000000,7.66486,7.721,7.66486,7.70232,680382.81420021,0
+CNP.US,D,19931213,000000,7.70232,7.721,7.63833,7.70232,403341.46555844,0
+CNP.US,D,19931214,000000,7.70232,7.70232,7.61906,7.66486,682889.38653385,0
+CNP.US,D,19931215,000000,7.66486,7.74852,7.63833,7.721,405220.37753094,0
+CNP.US,D,19931216,000000,7.81124,7.89538,7.81124,7.89538,792264.03653207,0
+CNP.US,D,19931217,000000,7.89538,7.97806,7.86825,7.97806,881581.02147254,0
+CNP.US,D,19931220,000000,7.9581,8.0158,7.9581,7.99566,483566.02212308,0
+CNP.US,D,19931221,000000,7.9581,8.07754,7.9581,8.07754,948020.44747991,0
+CNP.US,D,19931222,000000,8.07754,8.07754,7.99566,8.06072,752776.3667777,0
+CNP.US,D,19931223,000000,8.0158,8.06072,7.97806,8.04176,544683.0510324,0
+CNP.US,D,19931227,000000,8.04176,8.04176,7.99566,8.04176,334703.70237048,0
+CNP.US,D,19931228,000000,8.0158,8.07754,8.0158,8.07754,320295.99784073,0
+CNP.US,D,19931229,000000,8.10467,8.10467,8.0158,8.07754,204017.08386994,0
+CNP.US,D,19931230,000000,8.0158,8.04176,7.99566,7.99566,382659.19197274,0
+CNP.US,D,19931231,000000,7.99566,8.04176,7.97806,7.97806,288011.67171236,0
+CNP.US,D,19940103,000000,7.9581,7.99566,7.78431,7.81124,556276.96535321,0
+CNP.US,D,19940104,000000,7.84919,7.86825,7.83197,7.84919,476366.747608,0
+CNP.US,D,19940105,000000,7.81124,7.83197,7.74852,7.74852,427789.701311,0
+CNP.US,D,19940106,000000,7.74852,7.74852,7.55595,7.61906,864966.84154034,0
+CNP.US,D,19940107,000000,7.61906,7.63833,7.58102,7.63833,443769.09993792,0
+CNP.US,D,19940110,000000,7.61906,7.7673,7.55595,7.74852,731465.41555312,0
+CNP.US,D,19940111,000000,7.721,7.74852,7.66486,7.68315,551888.42921387,0
+CNP.US,D,19940112,000000,7.68315,7.70232,7.58102,7.63833,453168.74618907,0
+CNP.US,D,19940113,000000,7.61906,7.61906,7.43494,7.51722,404282.44746129,0
+CNP.US,D,19940114,000000,7.49136,7.49136,7.4087,7.47337,694795.60511862,0
+CNP.US,D,19940117,000000,7.45421,7.45421,7.3273,7.37025,393937.75019637,0
+CNP.US,D,19940118,000000,7.39119,7.4087,7.37025,7.37025,448157.63607726,0
+CNP.US,D,19940119,000000,7.37025,7.4087,7.26213,7.4087,490464.18242924,0
+CNP.US,D,19940120,000000,7.4087,7.47337,7.39119,7.43494,318725.32102127,0
+CNP.US,D,19940121,000000,7.43494,7.45421,7.3448,7.43494,510839.23813964,0
+CNP.US,D,19940124,000000,7.43494,7.43494,7.26213,7.26213,518982.54639077,0
+CNP.US,D,19940125,000000,7.26213,7.39119,7.18015,7.37025,1622449.13511,0
+CNP.US,D,19940126,000000,7.37025,7.47337,7.3448,7.4087,785993.53658706,0
+CNP.US,D,19940127,000000,7.39119,7.60166,7.39119,7.60166,1356375.0577057,0
+CNP.US,D,19940128,000000,7.61906,7.7673,7.60166,7.61906,1496780.7476653,0
+CNP.US,D,19940131,000000,7.61906,7.63833,7.58102,7.63833,287380.95951802,0
+CNP.US,D,19940201,000000,7.68315,7.70232,7.61906,7.66486,744938.24184642,0
+CNP.US,D,19940202,000000,7.68315,7.721,7.66486,7.721,781925.44293356,0
+CNP.US,D,19940203,000000,7.721,7.74852,7.68315,7.74852,423404.21700486,0
+CNP.US,D,19940204,000000,7.74852,7.7673,7.66486,7.68315,525252.02905804,0
+CNP.US,D,19940207,000000,7.63833,7.66486,7.58102,7.63833,1228200.0979274,0
+CNP.US,D,19940208,000000,7.63833,7.63833,7.55595,7.55595,1171158.2836158,0
+CNP.US,D,19940209,000000,7.58102,7.60166,7.51722,7.53698,1524360.1642795,0
+CNP.US,D,19940210,000000,7.51722,7.55595,7.39119,7.39119,2085961.5612862,0
+CNP.US,D,19940211,000000,7.3448,7.42767,7.23638,7.42767,2038325.4968921,0
+CNP.US,D,19940214,000000,7.39119,7.42767,7.30036,7.42767,1104092.2145249,0
+CNP.US,D,19940215,000000,7.42767,7.49136,7.3448,7.3448,1048309.7900464,0
+CNP.US,D,19940216,000000,7.36466,7.36466,7.10995,7.19872,1336952.1739532,0
+CNP.US,D,19940217,000000,7.23638,7.26213,7.17336,7.19872,895688.62907111,0
+CNP.US,D,19940218,000000,7.21682,7.21682,6.98098,7.09049,1075261.5462994,0
+CNP.US,D,19940222,000000,7.09049,7.2811,7.09049,7.19872,660955.8613368,0
+CNP.US,D,19940223,000000,7.21682,7.21682,7.00703,7.04468,1152985.6341968,0
+CNP.US,D,19940224,000000,7.04468,7.04468,6.75194,6.8349,2379297.6646521,0
+CNP.US,D,19940225,000000,6.8349,6.89881,6.77071,6.79028,2034876.9253779,0
+CNP.US,D,19940228,000000,6.8349,6.89881,6.79028,6.87954,1615243.7569286,0
+CNP.US,D,19940301,000000,6.85427,6.87954,6.75194,6.79028,1097828.835524,0
+CNP.US,D,19940302,000000,6.75194,6.89881,6.70721,6.89881,739296.41954028,0
+CNP.US,D,19940303,000000,6.87954,6.89881,6.81564,6.81564,1327855.6764664,0
+CNP.US,D,19940304,000000,6.8349,6.89881,6.81564,6.8349,1219736.3471905,0
+CNP.US,D,19940307,000000,6.85427,6.89881,6.8349,6.87954,1194351.198646,0
+CNP.US,D,19940308,000000,6.85427,6.96231,6.85427,6.87954,1235720.832206,0
+CNP.US,D,19940309,000000,6.85427,6.85427,6.75194,6.77071,1016343.8718485,0
+CNP.US,D,19940310,000000,6.77071,6.77071,6.70721,6.75194,864966.84154034,0
+CNP.US,D,19940311,000000,6.79028,6.79028,6.75194,6.75194,561294.17913141,0
+CNP.US,D,19940314,000000,6.75194,6.77071,6.68805,6.70721,856197.90748353,0
+CNP.US,D,19940315,000000,6.68805,6.72629,6.64342,6.64342,362909.76206801,0
+CNP.US,D,19940316,000000,6.66249,6.66249,6.29868,6.45173,3314161.6592136,0
+CNP.US,D,19940317,000000,6.42626,6.4711,6.32434,6.45173,2448873.3579097,0
+CNP.US,D,19940318,000000,6.45173,6.45173,6.3431,6.36247,2036450.6540305,0
+CNP.US,D,19940321,000000,6.32434,6.3431,6.19654,6.32434,1906073.2879607,0
+CNP.US,D,19940322,000000,6.27951,6.32434,6.2156,6.26073,1818008.5719093,0
+CNP.US,D,19940323,000000,6.27951,6.3431,6.23477,6.27951,2060891.768839,0
+CNP.US,D,19940324,000000,6.27951,6.27951,6.10738,6.17108,761866.76059806,0
+CNP.US,D,19940325,000000,6.19654,6.23477,6.15181,6.15181,1068993.0809099,0
+CNP.US,D,19940328,000000,6.15181,6.27951,6.10738,6.27951,980617.07787225,0
+CNP.US,D,19940329,000000,6.23477,6.26073,6.17108,6.17108,708588.87389775,0
+CNP.US,D,19940330,000000,6.17108,6.23477,6.08802,6.08802,1000985.0126385,0
+CNP.US,D,19940331,000000,6.08802,6.17108,5.91569,6.04338,1196546.4839934,0
+CNP.US,D,19940404,000000,6.00514,6.04338,5.96052,5.97969,978732.06223335,0
+CNP.US,D,19940405,000000,6.02411,6.15181,6.02411,6.13304,1321905.6190071,0
+CNP.US,D,19940406,000000,6.13304,6.17108,6.04338,6.04338,690723.4423542,0
+CNP.US,D,19940407,000000,6.04338,6.08802,5.97969,6.04338,814513.93510403,0
+CNP.US,D,19940408,000000,6.00514,6.04338,5.89652,5.89652,1372362.5945544,0
+CNP.US,D,19940411,000000,5.94135,5.96052,5.89652,5.89652,577900.22084175,0
+CNP.US,D,19940412,000000,5.91569,5.94135,5.89652,5.94135,441886.1188545,0
+CNP.US,D,19940413,000000,5.94135,6.02411,5.94135,6.02411,820784.43504906,0
+CNP.US,D,19940414,000000,6.02411,6.02411,5.89652,5.89652,2264911.904542,0
+CNP.US,D,19940415,000000,5.91569,6.00514,5.91569,5.96052,2082521.1279939,0
+CNP.US,D,19940418,000000,5.94135,6.02411,5.87736,5.97969,915116.59921226,0
+CNP.US,D,19940419,000000,5.97969,6.13304,5.96052,6.10738,820784.43504906,0
+CNP.US,D,19940420,000000,6.10738,6.26073,6.10738,6.26073,1231332.2960667,0
+CNP.US,D,19940421,000000,6.27951,6.3431,6.26073,6.27951,1286488.0774618,0
+CNP.US,D,19940422,000000,6.27951,6.32434,6.17108,6.19654,688215.85274282,0
+CNP.US,D,19940425,000000,6.17108,6.27951,6.17108,6.26073,443769.09993792,0
+CNP.US,D,19940426,000000,6.27951,6.27951,6.13304,6.15181,688215.85274282,0
+CNP.US,D,19940428,000000,6.10738,6.10738,5.97969,6.04338,849612.05144135,0
+CNP.US,D,19940429,000000,6.00514,6.19654,6.00514,6.13304,1537834.0078506,0
+CNP.US,D,19940502,000000,6.08802,6.10738,6.02411,6.06913,721441.16077404,0
+CNP.US,D,19940503,000000,6.06913,6.10738,6.00514,6.08802,795715.65987949,0
+CNP.US,D,19940504,000000,6.06913,6.08802,6.02411,6.06913,508959.30888942,0
+CNP.US,D,19940505,000000,6.06913,6.06913,5.97969,6.00514,460065.8892175,0
+CNP.US,D,19940506,000000,5.97969,5.97969,5.78819,5.85199,1663191.1083089,0
+CNP.US,D,19940509,000000,5.83262,5.83262,5.64182,5.68606,1439740.9679092,0
+CNP.US,D,19940510,000000,5.70543,5.74995,5.2267,5.53261,3950982.6063396,0
+CNP.US,D,19940511,000000,5.53261,5.55217,5.2267,5.2267,3348007.5066619,0
+CNP.US,D,19940512,000000,5.24557,5.39912,5.24557,5.36068,4858574.4021622,0
+CNP.US,D,19940513,000000,5.37965,5.37965,5.24557,5.33493,1588914.574648,0
+CNP.US,D,19940516,000000,5.31625,5.33493,5.29049,5.31625,706704.8755366,0
+CNP.US,D,19940517,000000,5.27132,5.42458,5.27132,5.42458,1284609.1654894,0
+CNP.US,D,19940518,000000,5.42458,5.53261,5.42458,5.48837,1755014.665583,0
+CNP.US,D,19940519,000000,5.46901,5.53261,5.44364,5.50755,1541597.9354619,0
+CNP.US,D,19940520,000000,5.50755,5.53261,5.46901,5.46901,826109.88398029,0
+CNP.US,D,19940523,000000,5.48837,5.48837,5.42458,5.42458,477615.96466389,0
+CNP.US,D,19940524,000000,5.44364,5.50755,5.42458,5.46901,1013520.9261399,0
+CNP.US,D,19940525,000000,5.46901,5.50755,5.42458,5.50755,909160.43808667,0
+CNP.US,D,19940526,000000,5.53261,5.68606,5.53261,5.68606,2127327.1257354,0
+CNP.US,D,19940527,000000,5.68606,5.68606,5.64182,5.68606,2336051.153675,0
+CNP.US,D,19940531,000000,5.66059,5.68606,5.61607,5.61607,548125.51888023,0
+CNP.US,D,19940601,000000,5.61607,5.70543,5.61607,5.70543,1385842.5417918,0
+CNP.US,D,19940602,000000,5.73069,5.79497,5.73069,5.73069,485452.05503971,0
+CNP.US,D,19940603,000000,5.74995,5.81385,5.70543,5.74995,876259.64165223,0
+CNP.US,D,19940606,000000,5.76913,5.83921,5.74995,5.74995,384848.37365374,0
+CNP.US,D,19940607,000000,5.73069,5.76913,5.68606,5.70543,661265.11376757,0
+CNP.US,D,19940608,000000,5.74995,5.76913,5.73069,5.73069,356022.79181692,0
+CNP.US,D,19940609,000000,5.73069,5.74995,5.70543,5.73069,330633.57416151,0
+CNP.US,D,19940610,000000,5.70543,5.85847,5.70543,5.79497,1156116.8150584,0
+CNP.US,D,19940613,000000,5.87736,5.94754,5.85847,5.90291,2861615.486997,0
+CNP.US,D,19940614,000000,5.92208,5.94754,5.90291,5.90291,613627.01481794,0
+CNP.US,D,19940615,000000,5.90291,5.92208,5.90291,5.92208,719244.85814891,0
+CNP.US,D,19940616,000000,5.90291,5.90291,5.81385,5.83921,559411.19804799,0
+CNP.US,D,19940617,000000,5.85847,5.85847,5.66059,5.68606,1357946.7518028,0
+CNP.US,D,19940620,000000,5.64182,5.68606,5.53261,5.57773,743374.68597109,0
+CNP.US,D,19940621,000000,5.5965,5.5965,5.53261,5.5965,1105031.1618723,0
+CNP.US,D,19940622,000000,5.5965,5.68606,5.5965,5.68606,704200.33775843,0
+CNP.US,D,19940623,000000,5.66059,5.66059,5.61607,5.64182,418700.32476836,0
+CNP.US,D,19940624,000000,5.64182,5.68606,5.61607,5.68606,834574.65199499,0
+CNP.US,D,19940627,000000,5.68606,5.70543,5.64182,5.70543,649354.82607187,0
+CNP.US,D,19940628,000000,5.70543,5.74995,5.66059,5.68606,375138.45769409,0
+CNP.US,D,19940629,000000,5.68606,5.74995,5.66059,5.70543,408041.28868401,0
+CNP.US,D,19940630,000000,5.70543,5.73069,5.64182,5.68606,434362.33274266,0
+CNP.US,D,19940701,000000,5.70543,5.70543,5.66059,5.70543,352888.55912214,0
+CNP.US,D,19940705,000000,5.74995,5.74995,5.70543,5.74995,440636.90179862,0
+CNP.US,D,19940706,000000,5.74995,5.83921,5.74995,5.83921,421832.52290768,0
+CNP.US,D,19940707,000000,5.83921,5.90291,5.83921,5.90291,527132.97558601,0
+CNP.US,D,19940708,000000,5.87736,5.9671,5.87736,5.90291,529952.86946135,0
+CNP.US,D,19940711,000000,5.92208,5.92208,5.87736,5.92208,506134.3286254,0
+CNP.US,D,19940712,000000,5.92208,5.94754,5.87736,5.90291,484821.34284536,0
+CNP.US,D,19940713,000000,5.92208,5.94754,5.90291,5.90291,402716.8570305,0
+CNP.US,D,19940714,000000,5.90291,5.9671,5.90291,5.92208,362286.17081781,0
+CNP.US,D,19940715,000000,5.94754,5.99227,5.94754,5.99227,441574.83186827,0
+CNP.US,D,19940718,000000,6.01153,6.01153,5.9671,5.99227,330949.94753642,0
+CNP.US,D,19940719,000000,5.99227,6.0306,5.99227,6.01153,241940.18047125,0
+CNP.US,D,19940720,000000,6.0306,6.0306,5.99227,5.99227,373570.83270784,0
+CNP.US,D,19940721,000000,5.9671,5.99227,5.94754,5.94754,731153.11128915,0
+CNP.US,D,19940722,000000,5.9671,6.01153,5.92208,5.9671,235990.12301207,0
+CNP.US,D,19940725,000000,5.94754,5.9671,5.92208,5.94754,245389.7692632,0
+CNP.US,D,19940726,000000,5.92208,5.9671,5.92208,5.94754,182707.14992309,0
+CNP.US,D,19940727,000000,5.94754,5.9671,5.92208,5.9671,222825.53187181,0
+CNP.US,D,19940728,000000,5.94754,6.01153,5.94754,5.99227,236303.44455378,0
+CNP.US,D,19940729,000000,5.99227,6.16469,5.99227,6.12006,528379.1408087,0
+CNP.US,D,19940801,000000,6.1008,6.24756,6.1008,6.24756,1045172.5055184,0
+CNP.US,D,19940802,000000,6.24756,6.38204,6.24756,6.24756,1267370.3770291,0
+CNP.US,D,19940803,000000,6.27331,6.31784,6.22858,6.31784,1487689.3365674,0
+CNP.US,D,19940804,000000,6.27331,6.31784,6.27331,6.27331,753090.70559714,0
+CNP.US,D,19940805,000000,6.27331,6.29248,6.20961,6.27331,418700.32476836,0
+CNP.US,D,19940808,000000,6.24756,6.27331,6.22858,6.24756,197755.73942452,0
+CNP.US,D,19940809,000000,6.24756,6.27331,6.18376,6.18376,1189338.0539787,0
+CNP.US,D,19940810,000000,6.18376,6.18376,6.0946,6.12006,1914535.0041422,0
+CNP.US,D,19940811,000000,6.13923,6.13923,6.00514,6.04968,1704242.3339386,0
+CNP.US,D,19940812,000000,6.0946,6.13923,6.07534,6.13923,1413103.5504756,0
+CNP.US,D,19940815,000000,6.16469,6.20961,6.0946,6.12006,990643.36720679,0
+CNP.US,D,19940816,000000,6.0946,6.13923,6.04968,6.12006,1406204.3728917,0
+CNP.US,D,19940817,000000,6.13923,6.13923,6.07534,6.0946,978107.45370541,0
+CNP.US,D,19940818,000000,6.0946,6.0946,6.0306,6.04968,697309.29839639,0
+CNP.US,D,19940819,000000,6.07534,6.07534,6.0306,6.04968,1217541.061843,0
+CNP.US,D,19940822,000000,6.0306,6.0946,6.0306,6.04968,1173351.5344077,0
+CNP.US,D,19940823,000000,6.07534,6.0946,6.04968,6.04968,658439.11622582,0
+CNP.US,D,19940824,000000,6.04968,6.04968,5.94135,6.00514,1643448.7993484,0
+CNP.US,D,19940825,000000,5.98597,6.00514,5.98597,6.00514,612061.42438714,0
+CNP.US,D,19940826,000000,6.04968,6.16469,6.04968,6.12006,1229138.0279971,0
+CNP.US,D,19940829,000000,6.12006,6.31784,6.0946,6.18376,878448.82333323,0
+CNP.US,D,19940830,000000,6.18376,6.31784,6.18376,6.29868,1166770.7647541,0
+CNP.US,D,19940831,000000,6.29868,6.29868,6.18376,6.18376,744626.95486018,0
+CNP.US,D,19940901,000000,6.13923,6.13923,6.0306,6.04968,695423.26547976,0
+CNP.US,D,19940902,000000,6.07534,6.16469,6.07534,6.13923,940813.03474297,0
+CNP.US,D,19940906,000000,6.16469,6.16469,6.0946,6.12006,863408.37205368,0
+CNP.US,D,19940907,000000,6.0946,6.13923,6.07534,6.12006,1095630.4983434,0
+CNP.US,D,19940908,000000,6.12006,6.20961,6.12006,6.20961,759357.13643123,0
+CNP.US,D,19940909,000000,6.27331,6.29868,6.25404,6.29868,895996.86422415,0
+CNP.US,D,19940912,000000,6.27331,6.32434,6.25404,6.29868,1017911.4968347,0
+CNP.US,D,19940913,000000,6.38792,6.41368,6.3431,6.36906,1124151.9141382,0
+CNP.US,D,19940914,000000,6.36906,6.41368,6.3431,6.38792,826737.54434145,0
+CNP.US,D,19940915,000000,6.38792,6.41368,6.36906,6.38792,751521.04605542,0
+CNP.US,D,19940916,000000,6.36906,6.41368,6.36906,6.36906,1229765.6883581,0
+CNP.US,D,19940919,000000,6.36906,6.43286,6.3431,6.36906,836766.88550919,0
+CNP.US,D,19940920,000000,6.3431,6.36906,6.32434,6.3431,964007.98432871,0
+CNP.US,D,19940921,000000,6.36906,6.41368,6.27331,6.32434,1562595.5651448,0
+CNP.US,D,19940922,000000,6.32434,6.36906,6.29868,6.3431,560351.1626731,0
+CNP.US,D,19940923,000000,6.3431,6.38792,6.32434,6.32434,388611.2839874,0
+CNP.US,D,19940926,000000,6.3431,6.36906,6.29868,6.3431,657820.61136428,0
+CNP.US,D,19940927,000000,6.32434,6.32434,6.22858,6.25404,820474.16534055,0
+CNP.US,D,19940928,000000,6.22858,6.27331,6.22858,6.27331,601719.77895543,0
+CNP.US,D,19940929,000000,6.22858,6.27331,6.20961,6.27331,702002.00057782,0
+CNP.US,D,19940930,000000,6.25404,6.41368,6.25404,6.41368,895996.86422415,0
+CNP.US,D,19941003,000000,6.41368,6.41368,6.31146,6.32434,514285.77509838,0
+CNP.US,D,19941004,000000,6.32434,6.3431,6.29868,6.32434,520865.52747419,0
+CNP.US,D,19941005,000000,6.27331,6.29868,6.25404,6.25404,1108794.0722059,0
+CNP.US,D,19941006,000000,6.27331,6.32434,6.25404,6.27331,377010.24872246,0
+CNP.US,D,19941007,000000,6.29868,6.3431,6.22858,6.32434,552524.22779688,0
+CNP.US,D,19941010,000000,6.32434,6.38792,6.29868,6.3431,728333.21741381,0
+CNP.US,D,19941011,000000,6.36906,6.50285,6.36906,6.43286,848988.46019114,0
+CNP.US,D,19941012,000000,6.41368,6.43286,6.38792,6.38792,294279.11982418,0
+CNP.US,D,19941013,000000,6.43286,6.52841,6.43286,6.47749,544997.38985183,0
+CNP.US,D,19941014,000000,6.50285,6.52841,6.45812,6.47749,335335.43184255,0
+CNP.US,D,19941017,000000,6.45812,6.47749,6.38792,6.45812,364162.03095711,0
+CNP.US,D,19941018,000000,6.41368,6.43286,6.38792,6.41368,300232.22911657,0
+CNP.US,D,19941019,000000,6.43286,6.47749,6.38792,6.41368,417125.57883797,0
+CNP.US,D,19941020,000000,6.36906,6.41368,6.31146,6.36906,602347.43931657,0
+CNP.US,D,19941021,000000,6.3431,6.41368,6.29868,6.41368,544683.0510324,0
+CNP.US,D,19941024,000000,6.38792,6.38792,6.32434,6.3431,284565.13475361,0
+CNP.US,D,19941025,000000,6.25404,6.29868,6.13923,6.18376,1751570.1631798,0
+CNP.US,D,19941026,000000,6.20961,6.22858,6.13923,6.16469,755282.93911134,0
+CNP.US,D,19941027,000000,6.18376,6.20961,6.13923,6.16469,454736.37117532,0
+CNP.US,D,19941028,000000,6.16469,6.32434,6.16469,6.32434,1189962.6625067,0
+CNP.US,D,19941031,000000,6.29868,6.36906,6.29868,6.3431,559726.55414515,0
+CNP.US,D,19941101,000000,6.27331,6.29868,6.22858,6.25404,812953.4310619,0
+CNP.US,D,19941102,000000,6.22858,6.25404,6.16469,6.18376,733659.68362278,0
+CNP.US,D,19941103,000000,6.20961,6.27331,6.20961,6.27331,327815.71484164,0
+CNP.US,D,19941104,000000,6.32434,6.3431,6.25404,6.25404,491092.86006812,0
+CNP.US,D,19941107,000000,6.25404,6.3431,6.25404,6.32434,308377.57192316,0
+CNP.US,D,19941108,000000,6.36906,6.41368,6.3431,6.38792,4230844.8661344,0
+CNP.US,D,19941109,000000,6.43286,6.45812,6.27331,6.29868,1552875.4764079,0
+CNP.US,D,19941110,000000,6.3431,6.36906,6.27331,6.27331,1153923.5642664,0
+CNP.US,D,19941111,000000,6.22858,6.22858,6.08802,6.13304,1488000.6235535,0
+CNP.US,D,19941114,000000,6.1583,6.1583,6.11368,6.13304,1693592.4533538,0
+CNP.US,D,19941115,000000,6.13304,6.1583,6.08802,6.11368,2605259.4637742,0
+CNP.US,D,19941116,000000,6.13304,6.13304,6.06256,6.06256,6490737.5223429,0
+CNP.US,D,19941117,000000,6.11368,6.13304,6.04338,6.08802,659385.18451734,0
+CNP.US,D,19941118,000000,6.08802,6.11368,6.06256,6.06256,555334.96617262,0
+CNP.US,D,19941121,000000,6.06256,6.11368,6.06256,6.08802,1033888.8609062,0
+CNP.US,D,19941122,000000,6.08802,6.11368,6.06256,6.08802,729272.16476119,0
+CNP.US,D,19941123,000000,6.06256,6.22858,5.94754,6.22858,847420.83520488,0
+CNP.US,D,19941125,000000,6.22858,6.36906,6.20312,6.27331,255728.36286173,0
+CNP.US,D,19941128,000000,6.3431,6.41368,6.27331,6.31784,704830.03267503,0
+CNP.US,D,19941129,000000,6.29868,6.31784,6.20312,6.29868,784745.3368089,0
+CNP.US,D,19941130,000000,6.29868,6.3431,6.20312,6.31784,856197.90748353,0
+CNP.US,D,19941201,000000,6.31784,6.3431,6.24756,6.29868,427789.701311,0
+CNP.US,D,19941202,000000,6.29868,6.36906,6.29868,6.36906,396764.76501584,0
+CNP.US,D,19941205,000000,6.36906,6.38792,6.31784,6.3431,927025.86963024,0
+CNP.US,D,19941206,000000,6.31784,6.38792,6.31784,6.38792,456303.99616158,0
+CNP.US,D,19941207,000000,6.3431,6.36906,6.31784,6.36906,330633.57416151,0
+CNP.US,D,19941208,000000,6.3431,6.43286,6.3431,6.38792,555651.33954753,0
+CNP.US,D,19941209,000000,6.36906,6.48388,6.36906,6.45812,441263.54488203,0
+CNP.US,D,19941212,000000,6.45812,6.55416,6.45812,6.55416,1472020.2076489,0
+CNP.US,D,19941213,000000,6.62414,6.66889,6.59849,6.59849,1860006.8831083,0
+CNP.US,D,19941214,000000,6.59849,6.69453,6.59849,6.69453,806365.54046424,0
+CNP.US,D,19941215,000000,6.73907,6.78379,6.64342,6.64342,1233215.2771501,0
+CNP.US,D,19941216,000000,6.66889,6.66889,6.64342,6.66889,1283046.6268918,0
+CNP.US,D,19941219,000000,6.64342,6.64342,6.57333,6.59849,341286.50657947,0
+CNP.US,D,19941220,000000,6.55416,6.64342,6.52841,6.62414,433739.75877019,0
+CNP.US,D,19941221,000000,6.59849,6.75813,6.59849,6.66889,1579197.5377442,0
+CNP.US,D,19941222,000000,6.66889,6.66889,6.57333,6.59849,316214.67957671,0
+CNP.US,D,19941223,000000,6.59849,6.62414,6.57333,6.57333,213735.13805144,0
+CNP.US,D,19941227,000000,6.59849,6.64342,6.59849,6.62414,250716.23547219,0
+CNP.US,D,19941228,000000,6.62414,6.66889,6.59849,6.64342,390174.83986272,0
+CNP.US,D,19941229,000000,6.64342,6.69453,6.62414,6.66889,425902.65111664,0
+CNP.US,D,19941230,000000,6.64342,6.64342,6.59849,6.62414,524312.06443294,0
+CNP.US,D,19950103,000000,6.62414,6.62414,6.57333,6.62414,294279.11982418,0
+CNP.US,D,19950104,000000,6.59849,6.64342,6.59849,6.64342,282058.56241998,0
+CNP.US,D,19950105,000000,6.62414,6.69453,6.62414,6.64342,364791.72587372,0
+CNP.US,D,19950106,000000,6.66889,6.73907,6.62414,6.73907,704830.03267503,0
+CNP.US,D,19950109,000000,6.66889,6.69453,6.64342,6.66889,314966.47979855,0
+CNP.US,D,19950110,000000,6.69453,6.73907,6.66889,6.69453,304617.71342271,0
+CNP.US,D,19950111,000000,6.69453,6.71331,6.64342,6.69453,303680.80063079,0
+CNP.US,D,19950112,000000,6.66889,6.71331,6.66889,6.69453,169859.94943547,0
+CNP.US,D,19950113,000000,6.75813,6.75813,6.73907,6.75813,224391.1223026,0
+CNP.US,D,19950116,000000,6.80925,6.85427,6.62414,6.78379,729899.82512232,0
+CNP.US,D,19950117,000000,6.82842,6.94973,6.82842,6.89881,1378943.364208,0
+CNP.US,D,19950118,000000,6.89881,7.0207,6.89881,6.99376,1924255.0928793,0
+CNP.US,D,19950119,000000,6.96919,6.99376,6.89881,6.94973,1950263.832674,0
+CNP.US,D,19950120,000000,6.92367,7.0839,6.85427,7.0839,3251483.1089845,0
+CNP.US,D,19950123,000000,7.03947,7.1539,7.03947,7.13513,1357631.3957057,0
+CNP.US,D,19950124,000000,7.13513,7.25023,7.0839,7.22389,566304.27196549,0
+CNP.US,D,19950125,000000,7.22389,7.25023,7.1539,7.25023,1146405.881821,0
+CNP.US,D,19950126,000000,7.25023,7.25023,7.20541,7.22389,1555701.4739496,0
+CNP.US,D,19950127,000000,7.25023,7.47967,7.25023,7.36466,6488552.4097728,0
+CNP.US,D,19950130,000000,7.32022,7.39119,7.29348,7.36466,2091608.469981,0
+CNP.US,D,19950131,000000,7.36466,7.46099,7.36466,7.4087,1276464.8399604,0
+CNP.US,D,19950201,000000,7.4087,7.46099,7.4087,7.46099,1029193.1068915,0
+CNP.US,D,19950202,000000,7.43494,7.50484,7.43494,7.47967,695108.92666033,0
+CNP.US,D,19950203,000000,7.50484,7.61906,7.50484,7.54896,1916097.5427398,0
+CNP.US,D,19950206,000000,7.54896,7.54896,7.46099,7.46099,762486.28273734,0
+CNP.US,D,19950207,000000,7.47967,7.54896,7.46099,7.54896,2226363.182135,0
+CNP.US,D,19950208,000000,7.54896,7.54896,7.47967,7.47967,2103199.3324687,0
+CNP.US,D,19950209,000000,7.46099,7.47967,7.36466,7.39119,3876391.7338592,0
+CNP.US,D,19950210,000000,7.43494,7.43494,7.29348,7.4087,1676043.3951852,0
+CNP.US,D,19950213,000000,7.36466,7.39119,7.32022,7.36466,895374.29025168,0
+CNP.US,D,19950214,000000,7.36466,7.43494,7.36466,7.4087,947709.16049367,0
+CNP.US,D,19950215,000000,7.43494,7.48518,7.4087,7.48518,1679803.2536857,0
+CNP.US,D,19950216,000000,7.48518,7.48518,7.39119,7.39119,1009448.7633755,0
+CNP.US,D,19950217,000000,7.4087,7.4087,7.32022,7.39119,839585.7621068,0
+CNP.US,D,19950221,000000,7.43494,7.48518,7.4087,7.48518,1192783.5736598,0
+CNP.US,D,19950222,000000,7.46099,7.62633,7.46099,7.62633,1376750.113416,0
+CNP.US,D,19950223,000000,7.69613,7.74135,7.24345,7.26911,3731918.9675237,0
+CNP.US,D,19950224,000000,7.36466,7.46099,7.26911,7.39119,3475870.1621761,0
+CNP.US,D,19950227,000000,7.36466,7.39119,7.24345,7.29348,886284.91370904,0
+CNP.US,D,19950228,000000,7.29348,7.29348,7.19872,7.24345,1331934.9601749,0
+CNP.US,D,19950301,000000,7.24345,7.24345,7.12854,7.17336,784119.71100323,0
+CNP.US,D,19950302,000000,7.17336,7.17336,7.03358,7.10386,829247.16850828,0
+CNP.US,D,19950303,000000,7.0839,7.1539,6.98718,7.12854,2578308.7247989,0
+CNP.US,D,19950306,000000,7.12854,7.19872,7.10386,7.19872,1373300.5246241,0
+CNP.US,D,19950307,000000,7.17336,7.24345,7.12854,7.12854,786938.58760083,0
+CNP.US,D,19950308,000000,7.1539,7.19872,7.1539,7.1539,901013.06072463,0
+CNP.US,D,19950309,000000,7.12854,7.17336,7.12854,7.12854,947399.90806289,0
+CNP.US,D,19950310,000000,7.1539,7.22389,7.1539,7.22389,675678.92196371,0
+CNP.US,D,19950313,000000,7.24345,7.29348,7.19872,7.29348,842407.69053761,0
+CNP.US,D,19950314,000000,7.36466,7.39119,7.36466,7.36466,1020416.0346129,0
+CNP.US,D,19950315,000000,7.36466,7.36466,7.24345,7.29348,656567.32519746,0
+CNP.US,D,19950316,000000,7.29348,7.32022,7.26911,7.26911,474793.01895535,0
+CNP.US,D,19950317,000000,7.26911,7.26911,7.19872,7.24345,911672.09680898,0
+CNP.US,D,19950320,000000,7.24345,7.24345,7.10386,7.10386,554395.00154751,0
+CNP.US,D,19950321,000000,7.12854,7.12854,7.0839,7.12854,814830.30847894,0
+CNP.US,D,19950322,000000,7.10386,7.1539,7.10386,7.10386,661265.11376757,0
+CNP.US,D,19950323,000000,7.12854,7.19872,7.10386,7.1539,546246.60690773,0
+CNP.US,D,19950324,000000,7.17336,7.26911,7.1539,7.26911,334703.70237048,0
+CNP.US,D,19950327,000000,7.29348,7.29348,7.22389,7.26911,497043.93480505,0
+CNP.US,D,19950328,000000,7.19872,7.29348,7.19872,7.19872,477302.64312219,0
+CNP.US,D,19950329,000000,7.17336,7.3396,7.1539,7.26911,586361.93702324,0
+CNP.US,D,19950330,000000,7.32022,7.32022,7.26911,7.26911,550011.55179684,0
+CNP.US,D,19950331,000000,7.24345,7.24345,7.1539,7.22389,547504.97946321,0
+CNP.US,D,19950403,000000,7.19872,7.22389,7.17336,7.17336,1281786.2197808,0
+CNP.US,D,19950404,000000,7.19872,7.3396,7.19872,7.32022,2292804.6426978,0
+CNP.US,D,19950405,000000,7.32022,7.43494,7.24345,7.4087,1858440.2753999,0
+CNP.US,D,19950406,000000,7.43494,7.43494,7.39119,7.43494,498609.52523583,0
+CNP.US,D,19950407,000000,7.46099,7.50484,7.46099,7.48518,1073067.2782298,0
+CNP.US,D,19950410,000000,7.46099,7.48518,7.43494,7.48518,331256.14813399,0
+CNP.US,D,19950411,000000,7.53078,7.55595,7.48518,7.48518,416192.73515699,0
+CNP.US,D,19950412,000000,7.48518,7.50484,7.46099,7.48518,720497.12703799,0
+CNP.US,D,19950413,000000,7.48518,7.53078,7.46099,7.50484,414934.36260151,0
+CNP.US,D,19950417,000000,7.55595,7.55595,7.43494,7.43494,644344.73323779,0
+CNP.US,D,19950418,000000,7.43494,7.43494,7.36466,7.4087,483256.76969231,0
+CNP.US,D,19950419,000000,7.43494,7.48518,7.26911,7.46099,529327.24365567,0
+CNP.US,D,19950420,000000,7.46099,7.50484,7.4087,7.48518,557217.94725605,0
+CNP.US,D,19950421,000000,7.53078,7.53078,7.46099,7.50484,489836.5220681,0
+CNP.US,D,19950424,000000,7.48518,7.53078,7.48518,7.53078,742746.00833222,0
+CNP.US,D,19950425,000000,7.50484,7.53078,7.48518,7.48518,580407.81045311,0
+CNP.US,D,19950426,000000,7.48518,7.50484,7.46099,7.48518,637135.28594538,0
+CNP.US,D,19950427,000000,7.48518,7.50484,7.43494,7.48518,1035145.1989062,0
+CNP.US,D,19950428,000000,7.50484,7.53078,7.43494,7.46099,1256404.1230695,0
+CNP.US,D,19950501,000000,7.48518,7.50484,7.43494,7.48518,571008.16420198,0
+CNP.US,D,19950502,000000,7.48518,7.53078,7.48518,7.53078,383904.33991769,0
+CNP.US,D,19950503,000000,7.53078,7.57492,7.53078,7.57492,574141.37961903,0
+CNP.US,D,19950504,000000,7.57492,7.67106,7.55595,7.65189,952094.64479981,0
+CNP.US,D,19950505,000000,7.67106,7.74135,7.62633,7.69613,1294012.8808513,0
+CNP.US,D,19950508,000000,7.69613,7.74135,7.62633,7.74135,920442.04814351,0
+CNP.US,D,19950509,000000,7.74135,7.79099,7.721,7.74135,4070073.2759639,0
+CNP.US,D,19950510,000000,7.74135,7.79099,7.74135,7.79099,2350158.7612735,0
+CNP.US,D,19950511,000000,7.79099,7.81852,7.7673,7.79099,1476719.0134967,0
+CNP.US,D,19950512,000000,7.79099,7.81852,7.7673,7.79099,373882.11969408,0
+CNP.US,D,19950515,000000,7.81852,7.86127,7.79099,7.8426,598585.54626065,0
+CNP.US,D,19950516,000000,7.8426,7.88782,7.8426,7.8426,697930.85509114,0
+CNP.US,D,19950517,000000,7.8426,7.86127,7.81852,7.86127,599526.5281635,0
+CNP.US,D,19950518,000000,7.8426,7.86127,7.7673,7.79099,378894.24708362,0
+CNP.US,D,19950519,000000,7.8426,7.8426,7.7673,7.81852,568498.54003515,0
+CNP.US,D,19950522,000000,7.81852,7.8426,7.7673,7.81852,359464.24238701,0
+CNP.US,D,19950523,000000,7.81852,7.91308,7.81852,7.91308,923581.36722695,0
+CNP.US,D,19950524,000000,7.9581,7.98297,7.8426,7.88782,482942.43087287,0
+CNP.US,D,19950525,000000,8.00912,8.10467,7.98297,8.06072,1824279.0718544,0
+CNP.US,D,19950526,000000,8.10467,8.2769,8.07754,8.20011,1956842.567772,0
+CNP.US,D,19950530,000000,8.20011,8.25261,8.15432,8.22666,1058337.0966587,0
+CNP.US,D,19950531,000000,8.22666,8.32064,8.22666,8.29754,1084662.2098283,0
+CNP.US,D,19950601,000000,8.32064,8.32064,8.25261,8.25261,1211588.9698283,0
+CNP.US,D,19950602,000000,8.29754,8.41727,8.2769,8.37303,1203750.8448972,0
+CNP.US,D,19950605,000000,8.37303,8.44214,8.37303,8.44214,768762.88634876,0
+CNP.US,D,19950606,000000,8.39249,8.41727,8.32064,8.37303,479811.25001129,0
+CNP.US,D,19950607,000000,8.34679,8.34679,8.25261,8.29754,1453212.7769248,0
+CNP.US,D,19950608,000000,8.2769,8.2769,8.17515,8.20011,1183699.2835058,0
+CNP.US,D,19950609,000000,8.17515,8.17515,7.98297,8.07754,1315635.1190621,0
+CNP.US,D,19950612,000000,8.07754,8.29754,8.06072,8.22666,983121.61565042,0
+CNP.US,D,19950613,000000,8.29754,8.32064,8.2769,8.29754,742123.43435975,0
+CNP.US,D,19950614,000000,8.32064,8.39249,8.25261,8.2769,505821.00708371,0
+CNP.US,D,19950615,000000,8.25261,8.25261,8.15432,8.20011,343795.11346857,0
+CNP.US,D,19950616,000000,8.25261,8.2769,8.22666,8.22666,1147341.7773352,0
+CNP.US,D,19950619,000000,8.25261,8.32064,8.25261,8.2769,497360.30817994,0
+CNP.US,D,19950620,000000,8.2769,8.29754,8.15432,8.22666,987194.79569258,0
+CNP.US,D,19950621,000000,8.22666,8.29754,8.20011,8.29754,654057.70103063,0
+CNP.US,D,19950622,000000,8.29754,8.39249,8.2769,8.39249,873434.66138822,0
+CNP.US,D,19950623,000000,8.34679,8.37303,8.29754,8.32064,403341.46555844,0
+CNP.US,D,19950626,000000,8.29754,8.29754,8.25261,8.25261,294279.11982418,0
+CNP.US,D,19950627,000000,8.2769,8.29754,8.20011,8.20011,312456.85563172,0
+CNP.US,D,19950628,000000,8.22666,8.39249,8.22666,8.39249,423083.77451902,0
+CNP.US,D,19950629,000000,8.39249,8.39249,8.20011,8.25261,1224126.9178852,0
+CNP.US,D,19950630,000000,8.2769,8.29754,8.13033,8.13033,1378632.0772217,0
+CNP.US,D,19950703,000000,8.15432,8.25261,8.13033,8.25261,609865.12176203,0
+CNP.US,D,19950705,000000,8.2769,8.32064,8.22666,8.25261,784429.98071173,0
+CNP.US,D,19950706,000000,8.2769,8.32064,8.17515,8.29754,1065231.187854,0
+CNP.US,D,19950707,000000,8.2769,8.32064,8.25261,8.2769,1572307.51566,0
+CNP.US,D,19950710,000000,8.25261,8.32064,8.25261,8.29754,833635.70464761,0
+CNP.US,D,19950711,000000,8.29754,8.29754,8.22666,8.22666,563798.71690958,0
+CNP.US,D,19950712,000000,8.20011,8.2769,8.15432,8.25261,393937.75019637,0
+CNP.US,D,19950713,000000,8.25261,8.32064,8.25261,8.32064,1195917.8063544,0
+CNP.US,D,19950714,000000,8.29754,8.32064,8.2769,8.32064,257611.34394515,0
+CNP.US,D,19950717,000000,8.29754,8.32064,8.29754,8.32064,289268.00971238,0
+CNP.US,D,19950718,000000,8.29754,8.32064,8.25261,8.29754,383281.76594522,0
+CNP.US,D,19950719,000000,8.29754,8.34679,8.22666,8.29754,1035145.1989062,0
+CNP.US,D,19950720,000000,8.25261,8.34679,8.22666,8.29754,1216289.8102317,0
+CNP.US,D,19950721,000000,8.29754,8.29754,8.22666,8.2769,484821.34284536,0
+CNP.US,D,19950724,000000,8.2769,8.37303,8.2769,8.34679,344737.11264916,0
+CNP.US,D,19950725,000000,8.37303,8.46947,8.32064,8.44214,677560.8857694,0
+CNP.US,D,19950726,000000,8.44214,8.44214,8.29754,8.39249,579473.94949441,0
+CNP.US,D,19950727,000000,8.41727,8.49345,8.41727,8.46947,236614.73154001,0
+CNP.US,D,19950728,000000,8.46947,8.49345,8.44214,8.49345,190233.98786813,0
+CNP.US,D,19950731,000000,8.49345,8.51232,8.34679,8.44214,894121.00408486,0
+CNP.US,D,19950801,000000,8.41727,8.48205,8.37303,8.44214,430606.54335314,0
+CNP.US,D,19950802,000000,8.44214,8.53917,8.39249,8.39249,525878.67214146,0
+CNP.US,D,19950803,000000,8.37303,8.41727,8.32064,8.39249,314651.12370139,0
+CNP.US,D,19950804,000000,8.44214,8.49345,8.41727,8.44214,727702.50521947,0
+CNP.US,D,19950807,000000,8.44214,8.49345,8.39249,8.41727,401776.89240539,0
+CNP.US,D,19950808,000000,8.37303,8.41727,8.34679,8.37303,393310.08983524,0
+CNP.US,D,19950809,000000,8.37303,8.46947,8.37303,8.41727,574451.64932754,0
+CNP.US,D,19950810,000000,8.41727,8.49345,8.39249,8.46947,505198.43311122,0
+CNP.US,D,19950811,000000,8.46947,8.51232,8.44214,8.46947,1024178.9449465,0
+CNP.US,D,19950814,000000,8.46947,8.46947,8.34679,8.39249,2431008.9436439,0
+CNP.US,D,19950815,000000,8.39249,8.58969,8.34679,8.36704,1474839.0842464,0
+CNP.US,D,19950816,000000,8.34679,8.46947,8.29754,8.46947,2808343.7039631,0
+CNP.US,D,19950817,000000,8.44214,8.52038,8.44214,8.46947,397074.01744662,0
+CNP.US,D,19950818,000000,8.49345,8.53917,8.46947,8.53917,781612.12139185,0
+CNP.US,D,19950821,000000,8.52038,8.58969,8.41727,8.44214,489525.23508186,0
+CNP.US,D,19950822,000000,8.44214,8.44214,8.39249,8.41727,1018856.5478485,0
+CNP.US,D,19950823,000000,8.39249,8.41727,8.32064,8.32064,1965307.3357866,0
+CNP.US,D,19950824,000000,8.32064,8.39249,8.26893,8.32064,585109.66813416,0
+CNP.US,D,19950825,000000,8.32064,8.44214,8.32064,8.44214,495480.37892972,0
+CNP.US,D,19950828,000000,8.44214,8.44214,8.39249,8.41727,339721.93342642,0
+CNP.US,D,19950829,000000,8.41727,8.58969,8.32064,8.32064,426215.97265834,0
+CNP.US,D,19950830,000000,8.34679,8.39249,8.29754,8.34679,811067.39814528,0
+CNP.US,D,19950831,000000,8.34679,8.34679,8.29754,8.34679,740868.11363745,0
+CNP.US,D,19950901,000000,8.26893,8.36704,8.26893,8.36704,568498.54003515,0
+CNP.US,D,19950905,000000,8.41727,8.41727,8.36704,8.41727,258242.05613949,0
+CNP.US,D,19950906,000000,8.41727,8.41727,8.36704,8.39249,995656.51187407,0
+CNP.US,D,19950907,000000,8.41727,8.44214,8.36704,8.41727,977798.20127465,0
+CNP.US,D,19950908,000000,8.44214,8.44214,8.36704,8.41727,200883.86845289,0
+CNP.US,D,19950911,000000,8.41727,8.44214,8.39249,8.44214,1086540.104523,0
+CNP.US,D,19950912,000000,8.46947,8.49345,8.46947,8.49345,445020.35154928,0
+CNP.US,D,19950913,000000,8.49345,8.53917,8.46947,8.46947,869047.14252662,0
+CNP.US,D,19950914,000000,8.46947,8.61574,8.46947,8.58969,3002958.0897487,0
+CNP.US,D,19950915,000000,8.39249,8.49345,8.39249,8.44214,2158984.8087804,0
+CNP.US,D,19950918,000000,8.39249,8.49345,8.36704,8.49345,2520956.6407787,0
+CNP.US,D,19950919,000000,8.46947,8.53917,8.44214,8.44214,428406.17161708,0
+CNP.US,D,19950920,000000,8.44214,8.52038,8.44214,8.49345,851809.37134421,0
+CNP.US,D,19950921,000000,8.49345,8.49345,8.36704,8.41727,451916.47729998,0
+CNP.US,D,19950922,000000,8.34679,8.49345,8.32064,8.46947,460378.19348147,0
+CNP.US,D,19950925,000000,8.44214,8.58969,8.44214,8.58969,1620569.2058598,0
+CNP.US,D,19950926,000000,8.56453,8.7114,8.56453,8.68514,548125.51888023,0
+CNP.US,D,19950927,000000,8.64189,8.76073,8.64189,8.73852,847420.83520488,0
+CNP.US,D,19950928,000000,8.73852,8.93237,8.73852,8.78836,2652893.4936129,0
+CNP.US,D,19950929,000000,8.7114,8.76073,8.53917,8.66498,741812.1473735,0
+CNP.US,D,19951002,000000,8.7114,8.78836,8.66498,8.78836,673801.02726894,0
+CNP.US,D,19951003,000000,8.76073,8.93237,8.76073,8.93237,836143.29425898,0
+CNP.US,D,19951004,000000,8.90858,8.96147,8.85844,8.90858,650293.77341924,0
+CNP.US,D,19951005,000000,8.93237,8.98574,8.90858,8.96147,403029.16129447,0
+CNP.US,D,19951006,000000,8.93237,8.96147,8.93237,8.93237,546879.35365754,0
+CNP.US,D,19951009,000000,8.93237,8.96147,8.88538,8.96147,205587.7606894,0
+CNP.US,D,19951010,000000,8.93237,9.13035,8.88538,9.10538,816710.23772916,0
+CNP.US,D,19951011,000000,9.10538,9.13035,9.05593,9.10538,624912.6939857,0
+CNP.US,D,19951012,000000,9.10538,9.10538,8.98574,9.03028,443140.42229906,0
+CNP.US,D,19951013,000000,9.03028,9.08248,8.96147,8.96147,441574.83186827,0
+CNP.US,D,19951016,000000,8.98574,8.98574,8.85844,8.93237,407413.62832286,0
+CNP.US,D,19951017,000000,8.96147,8.96147,8.90858,8.93237,921384.0473241,0
+CNP.US,D,19951018,000000,8.93237,9.03028,8.93237,8.98574,487018.66274823,0
+CNP.US,D,19951019,000000,9.03028,9.08248,9.00472,9.03028,696676.55164659,0
+CNP.US,D,19951020,000000,9.03028,9.22943,9.03028,9.22943,763436.42013978,0
+CNP.US,D,19951023,000000,9.17734,9.17734,9.05593,9.13035,341286.50657947,0
+CNP.US,D,19951024,000000,9.15807,9.27956,9.08248,9.22943,781925.44293356,0
+CNP.US,D,19951025,000000,9.22943,9.3996,9.17734,9.34847,833315.26216178,0
+CNP.US,D,19951026,000000,9.34847,9.34847,9.19955,9.19955,773462.70947433,0
+CNP.US,D,19951027,000000,9.19955,9.22943,9.05593,9.15807,716108.59089866,0
+CNP.US,D,19951030,000000,9.19955,9.22943,9.15807,9.17734,235358.39354,0
+CNP.US,D,19951031,000000,9.15807,9.19955,9.10538,9.10538,358839.63385907,0
+CNP.US,D,19951101,000000,9.08248,9.32263,9.05593,9.19955,503943.11238893,0
+CNP.US,D,19951102,000000,9.22943,9.25372,9.15807,9.17734,503313.41747233,0
+CNP.US,D,19951103,000000,9.15807,9.22943,9.13035,9.22943,408985.32242006,0
+CNP.US,D,19951106,000000,9.22943,9.22943,9.13035,9.15807,318725.32102127,0
+CNP.US,D,19951107,000000,9.19955,9.19955,9.13035,9.13035,1098761.6792051,0
+CNP.US,D,19951108,000000,9.15807,9.17734,9.13035,9.13035,464136.01742646,0
+CNP.US,D,19951109,000000,9.15807,9.15807,9.10538,9.13035,327499.34146673,0
+CNP.US,D,19951110,000000,9.13035,9.17734,9.13035,9.15807,458499.28150897,0
+CNP.US,D,19951113,000000,9.17734,9.19955,9.15807,9.19955,3934373.5127961,0
+CNP.US,D,19951114,000000,9.25372,9.30306,9.08248,9.08248,2196903.8362708,0
+CNP.US,D,19951115,000000,9.08248,9.15246,9.05593,9.08248,3429177.1142402,0
+CNP.US,D,19951116,000000,9.08248,9.15246,9.08248,9.15246,806997.26993632,0
+CNP.US,D,19951117,000000,9.15246,9.15246,9.12543,9.15246,397389.37354379,0
+CNP.US,D,19951120,000000,9.15246,9.15246,9.08248,9.12543,584171.73806451,0
+CNP.US,D,19951121,000000,9.12543,9.17734,9.10538,9.17734,667221.27489315,0
+CNP.US,D,19951122,000000,9.17734,9.19955,9.12543,9.17734,223762.44466373,0
+CNP.US,D,19951124,000000,9.17734,9.19955,9.12543,9.15246,47638.098949626,0
+CNP.US,D,19951127,000000,9.17734,9.22943,9.17734,9.19955,787252.92642027,0
+CNP.US,D,19951128,000000,9.15246,9.22943,9.12543,9.19955,325933.75103594,0
+CNP.US,D,19951129,000000,9.22943,9.25372,9.19955,9.19955,215931.44067658,0
+CNP.US,D,19951130,000000,9.19955,9.19955,9.12543,9.12543,833949.02618931,0
+CNP.US,D,19951201,000000,9.17734,9.22943,9.12543,9.22943,1694532.417979,0
+CNP.US,D,19951204,000000,9.22943,9.38091,9.19955,9.35536,904459.59768337,0
+CNP.US,D,19951205,000000,9.35536,9.52739,9.30306,9.42516,686649.24503431,0
+CNP.US,D,19951206,000000,9.52739,9.57851,9.45169,9.50183,734289.3785394,0
+CNP.US,D,19951207,000000,9.38091,9.42516,9.38091,9.42516,517733.32933488,0
+CNP.US,D,19951208,000000,9.47529,9.47529,9.35536,9.38091,629613.534389,0
+CNP.US,D,19951211,000000,9.38091,9.52739,9.33039,9.47529,699341.81930654,0
+CNP.US,D,19951212,000000,9.52739,9.57851,9.47529,9.52739,1295581.5231153,0
+CNP.US,D,19951213,000000,9.52739,9.63258,9.38091,9.38091,1526707.0240091,0
+CNP.US,D,19951214,000000,9.38091,9.52739,9.33039,9.47529,882212.75094462,0
+CNP.US,D,19951215,000000,9.47529,9.57851,9.42516,9.52739,1187303.4985131,0
+CNP.US,D,19951218,000000,9.47529,9.67189,9.38091,9.67189,953194.32202897,0
+CNP.US,D,19951219,000000,9.63258,9.77806,9.57851,9.67189,1188239.3940273,0
+CNP.US,D,19951220,000000,9.63258,9.63258,9.47529,9.52739,715797.30391243,0
+CNP.US,D,19951221,000000,9.57851,9.67189,9.57851,9.63258,343326.14843375,0
+CNP.US,D,19951222,000000,9.67189,9.77806,9.63258,9.72694,335019.05846765,0
+CNP.US,D,19951226,000000,9.77806,9.77806,9.57851,9.63258,229564.99685166,0
+CNP.US,D,19951227,000000,9.63258,9.67189,9.57851,9.63258,147923.37240522,0
+CNP.US,D,19951228,000000,9.63258,9.77806,9.63258,9.72694,688371.49623594,0
+CNP.US,D,19951229,000000,9.77806,9.77806,9.63258,9.67189,687901.51392338,0
+CNP.US,D,19960102,000000,9.63258,9.83016,9.63258,9.83016,916524.51159447,0
+CNP.US,D,19960103,000000,9.77806,9.92948,9.77806,9.83016,554864.98386006,0
+CNP.US,D,19960104,000000,9.92948,10.0788,9.83016,9.83016,858864.19242122,0
+CNP.US,D,19960105,000000,9.87735,10.127,9.83016,10.0788,832691.67091156,0
+CNP.US,D,19960108,000000,10.127,10.2214,10.0788,10.1801,185682.68729156,0
+CNP.US,D,19960109,000000,10.127,10.1801,10.0238,10.127,709374.21230748,0
+CNP.US,D,19960110,000000,9.97369,10.1801,9.97369,9.97369,835354.90401605,0
+CNP.US,D,19960111,000000,9.97369,10.0238,9.83016,9.97369,562858.75228446,0
+CNP.US,D,19960112,000000,9.97369,9.97369,9.77806,9.77806,580094.48891142,0
+CNP.US,D,19960115,000000,9.77806,9.92948,9.77806,9.87735,467271.26739897,0
+CNP.US,D,19960116,000000,9.92948,10.127,9.92948,10.127,531205.13835044,0
+CNP.US,D,19960117,000000,10.0788,10.2214,10.0788,10.127,391434.22969593,0
+CNP.US,D,19960118,000000,10.0788,10.127,9.97369,9.97369,319035.59072978,0
+CNP.US,D,19960119,000000,9.92948,10.127,9.92948,10.0238,578212.52510573,0
+CNP.US,D,19960122,000000,9.97369,9.97369,9.72694,9.77806,1228513.4194691,0
+CNP.US,D,19960123,000000,9.67189,9.77806,9.63258,9.67189,1410908.2651282,0
+CNP.US,D,19960124,000000,9.63258,9.72694,9.57851,9.63258,880645.12595837,0
+CNP.US,D,19960125,000000,9.57851,9.63258,9.47529,9.57851,1118665.7353251,0
+CNP.US,D,19960126,000000,9.57851,9.57851,9.52739,9.57851,817334.84625711,0
+CNP.US,D,19960129,000000,9.57851,9.67189,9.47529,9.52739,453799.45838341,0
+CNP.US,D,19960130,000000,9.47529,9.63258,9.42516,9.57851,495166.04011027,0
+CNP.US,D,19960131,000000,9.57851,9.63258,9.52739,9.57851,859492.8700601,0
+CNP.US,D,19960201,000000,9.57851,9.72694,9.52739,9.72694,937995.17542311,0
+CNP.US,D,19960202,000000,9.67189,9.72694,9.57851,9.57851,554549.62776289,0
+CNP.US,D,19960205,000000,9.57851,9.63258,9.52739,9.52739,315120.08873621,0
+CNP.US,D,19960206,000000,9.57851,9.63258,9.52739,9.63258,542956.73071983,0
+CNP.US,D,19960207,000000,9.57851,9.77806,9.57851,9.77806,390021.23092506,0
+CNP.US,D,19960208,000000,9.77806,9.87735,9.72694,9.87735,494850.6840131,0
+CNP.US,D,19960209,000000,9.83016,9.87735,9.72694,9.83016,478397.23396268,0
+CNP.US,D,19960212,000000,9.87735,9.97369,9.72694,9.83016,1029505.4111555,0
+CNP.US,D,19960213,000000,9.83016,9.83016,9.52739,9.63258,1617590.6166581,0
+CNP.US,D,19960214,000000,9.63258,9.63258,9.47529,9.47529,2119029.1912689,0
+CNP.US,D,19960215,000000,9.47529,9.47529,9.11993,9.32263,1226632.4729411,0
+CNP.US,D,19960216,000000,9.32263,9.32263,9.17242,9.22266,903676.29382911,0
+CNP.US,D,19960220,000000,9.0692,9.11993,8.86965,8.96805,2428975.4054561,0
+CNP.US,D,19960221,000000,8.96805,9.27219,8.96805,9.22266,1295265.1497404,0
+CNP.US,D,19960222,000000,9.22266,9.37404,9.11993,9.37404,739462.23581071,0
+CNP.US,D,19960223,000000,9.37404,9.52739,9.22266,9.32263,893802.59615448,0
+CNP.US,D,19960226,000000,9.22266,9.27219,9.01799,9.11993,2329470.3840215,0
+CNP.US,D,19960227,000000,9.17242,9.22266,9.0692,9.17242,576805.63000125,0
+CNP.US,D,19960228,000000,9.22266,9.32263,9.17242,9.22266,1241363.6717899,0
+CNP.US,D,19960229,000000,9.01799,9.27219,9.01799,9.17242,1070877.079271,0
+CNP.US,D,19960301,000000,9.17242,9.32263,9.17242,9.32263,1572307.51566,0
+CNP.US,D,19960304,000000,9.37404,9.52739,9.37404,9.52739,747447.86601326,0
+CNP.US,D,19960305,000000,9.52739,9.57851,9.42516,9.52739,880175.1436458,0
+CNP.US,D,19960306,000000,9.52739,9.52739,9.37404,9.37404,351632.22112212,0
+CNP.US,D,19960307,000000,9.37404,9.42516,9.32263,9.32263,433429.48906168,0
+CNP.US,D,19960308,000000,9.11993,9.27219,9.01799,9.0692,993309.65214448,0
+CNP.US,D,19960311,000000,8.82148,9.0692,8.76742,9.01799,1131515.9876459,0
+CNP.US,D,19960312,000000,9.0692,9.0692,8.9132,9.0692,784906.06669067,0
+CNP.US,D,19960313,000000,9.01799,9.0692,8.9132,8.9132,419950.55910198,0
+CNP.US,D,19960314,000000,8.96805,9.01799,8.96805,8.96805,428254.59723489,0
+CNP.US,D,19960315,000000,9.01799,9.01799,8.71797,8.86965,902580.68571088,0
+CNP.US,D,19960318,000000,8.96805,9.27219,8.96805,9.27219,506918.6497574,0
+CNP.US,D,19960319,000000,9.32263,9.37404,9.0692,9.11993,493600.44967948,0
+CNP.US,D,19960320,000000,9.17242,9.17242,8.9132,9.0692,347084.98965647,0
+CNP.US,D,19960321,000000,9.01799,9.11993,8.96805,9.0692,368864.90591588,0
+CNP.US,D,19960322,000000,9.0692,9.22266,9.0692,9.17242,821094.70475757,0
+CNP.US,D,19960325,000000,9.17242,9.32263,9.17242,9.17242,267486.05889751,0
+CNP.US,D,19960326,000000,9.17242,9.27219,9.17242,9.17242,307910.64144381,0
+CNP.US,D,19960327,000000,9.22266,9.22266,9.11993,9.17242,313710.14179854,0
+CNP.US,D,19960328,000000,9.11993,9.11993,8.96805,8.97926,485921.02007453,0
+CNP.US,D,19960329,000000,9.0692,9.0692,8.76742,8.76742,681322.77882532,0
+CNP.US,D,19960401,000000,8.82148,9.01799,8.76742,8.96805,586990.61466213,0
+CNP.US,D,19960402,000000,8.96805,9.0692,8.96805,9.0692,890515.77179978,0
+CNP.US,D,19960403,000000,8.96805,9.11993,8.96805,9.01799,1102058.676337,0
+CNP.US,D,19960404,000000,9.01799,9.11993,9.01799,9.0692,411958.82523305,0
+CNP.US,D,19960408,000000,8.86965,8.9132,8.71797,8.82148,442362.20483346,0
+CNP.US,D,19960409,000000,8.76742,8.96805,8.71797,8.9132,1703778.4552926,0
+CNP.US,D,19960410,000000,8.86965,9.01799,8.82148,8.82148,1117570.1272068,0
+CNP.US,D,19960411,000000,8.82148,8.86965,8.61574,8.71797,727389.18367776,0
+CNP.US,D,19960412,000000,8.66498,8.82148,8.66498,8.71797,378429.35115973,0
+CNP.US,D,19960415,000000,8.76742,8.82148,8.66498,8.66498,399736.23327337,0
+CNP.US,D,19960416,000000,8.66498,8.71797,8.46317,8.51232,660639.48796189,0
+CNP.US,D,19960417,000000,8.4104,8.56453,8.4104,8.51232,894745.6126128,0
+CNP.US,D,19960418,000000,8.56453,8.66498,8.51232,8.56453,486703.30665106,0
+CNP.US,D,19960419,000000,8.56453,8.61574,8.30884,8.30884,815612.59505546,0
+CNP.US,D,19960422,000000,8.4104,8.66498,8.4104,8.66498,761397.79556324,0
+CNP.US,D,19960423,000000,8.61574,8.66498,8.56453,8.61574,838806.52736346,0
+CNP.US,D,19960424,000000,8.66498,8.71797,8.56453,8.61574,894435.34290429,0
+CNP.US,D,19960425,000000,8.56453,8.61574,8.46317,8.51232,625226.01552741,0
+CNP.US,D,19960426,000000,8.51232,8.51232,8.4104,8.46317,4104231.4276761,0
+CNP.US,D,19960429,000000,8.4104,8.61574,8.4104,8.56453,470249.85660064,0
+CNP.US,D,19960430,000000,8.51232,8.66498,8.51232,8.66498,1225844.0826982,0
+CNP.US,D,19960501,000000,8.71797,8.9132,8.71797,8.9132,2475831.2178292,0
+CNP.US,D,19960502,000000,8.86965,8.9132,8.71797,8.71797,1520125.2370778,0
+CNP.US,D,19960503,000000,8.76742,8.76742,8.61574,8.66498,511460.79483438,0
+CNP.US,D,19960506,000000,8.71797,9.01799,8.66498,8.96805,2667939.0312811,0
+CNP.US,D,19960507,000000,8.96805,9.01799,8.9132,8.96805,861681.03446336,0
+CNP.US,D,19960508,000000,8.9132,9.37404,8.86965,9.37404,1695471.3653263,0
+CNP.US,D,19960509,000000,9.27219,9.32263,9.11993,9.22266,477615.96466389,0
+CNP.US,D,19960510,000000,9.32263,9.32263,9.22266,9.32263,474638.39273996,0
+CNP.US,D,19960513,000000,9.32263,9.52739,9.27219,9.52739,2727953.331128,0
+CNP.US,D,19960514,000000,9.52739,9.73283,9.47529,9.57851,1811741.1237976,0
+CNP.US,D,19960515,000000,9.52739,9.57851,9.47529,9.52739,1744361.7331651,0
+CNP.US,D,19960516,000000,9.47529,9.52739,9.37404,9.37404,813105.0054441,0
+CNP.US,D,19960517,000000,9.42516,9.42516,9.31574,9.37404,477615.96466389,0
+CNP.US,D,19960520,000000,9.37404,9.47529,9.26631,9.31574,440948.18878486,0
+CNP.US,D,19960521,000000,9.37404,9.47529,9.31574,9.47529,891770.07524434,0
+CNP.US,D,19960522,000000,9.52739,9.73283,9.52739,9.63258,983121.61565042,0
+CNP.US,D,19960523,000000,9.67975,9.67975,9.42516,9.47529,1747028.0181028,0
+CNP.US,D,19960524,000000,9.47529,9.47529,9.26631,9.42516,1502261.8400898,0
+CNP.US,D,19960528,000000,9.47529,9.47529,9.26631,9.31574,496732.6478188,0
+CNP.US,D,19960529,000000,9.37404,9.37404,9.16583,9.214,838486.08487764,0
+CNP.US,D,19960530,000000,9.11305,9.26631,9.11305,9.16583,344578.41732284,0
+CNP.US,D,19960531,000000,9.11305,9.16583,8.96147,9.0113,318255.33870871,0
+CNP.US,D,19960603,000000,8.96147,8.96147,8.80674,8.90858,360560.86778296,0
+CNP.US,D,19960604,000000,8.96147,9.11305,8.96147,9.06242,306348.10284621,0
+CNP.US,D,19960605,000000,9.11305,9.26631,9.11305,9.26631,442362.20483346,0
+CNP.US,D,19960606,000000,9.47529,9.57851,9.42516,9.47529,1328173.067119,0
+CNP.US,D,19960607,000000,9.26631,9.42516,9.26631,9.42516,652332.39799578,0
+CNP.US,D,19960610,000000,9.37404,9.42516,9.31574,9.42516,2046787.2130736,0
+CNP.US,D,19960611,000000,9.52739,9.73283,9.52739,9.63258,1072441.6524241,0
+CNP.US,D,19960612,000000,9.57851,9.63258,9.47529,9.52739,797122.55498395,0
+CNP.US,D,19960613,000000,9.52739,9.57851,9.42516,9.52739,434362.33274266,0
+CNP.US,D,19960614,000000,9.57851,9.57851,9.47529,9.52739,304933.06951988,0
+CNP.US,D,19960617,000000,9.47529,9.52739,9.31574,9.47529,2140653.4640351,0
+CNP.US,D,19960618,000000,9.42516,9.47529,9.31574,9.37404,950997.00212611,0
+CNP.US,D,19960619,000000,9.37404,9.37404,9.214,9.26631,620054.17553381,0
+CNP.US,D,19960620,000000,9.31574,9.37404,9.26631,9.26631,2673105.784886,0
+CNP.US,D,19960621,000000,9.31574,9.42516,9.31574,9.42516,1569642.248,0
+CNP.US,D,19960624,000000,9.52739,9.52739,9.42516,9.52739,516159.60068221,0
+CNP.US,D,19960625,000000,9.52739,9.63258,9.52739,9.52739,498298.23824959,0
+CNP.US,D,19960626,000000,9.47529,9.57851,9.47529,9.57851,1729162.5865592,0
+CNP.US,D,19960627,000000,9.57851,9.9363,9.57851,9.88421,1106916.1775112,0
+CNP.US,D,19960628,000000,9.9884,10.1968,9.9363,10.1457,989079.81133147,0
+CNP.US,D,19960701,000000,10.1457,10.1968,10.0946,10.1968,613782.65831106,0
+CNP.US,D,19960702,000000,10.1457,10.1457,9.9363,9.9363,1016813.8541609,0
+CNP.US,D,19960703,000000,9.88421,9.9363,9.78297,9.9363,319978.6071881,0
+CNP.US,D,19960705,000000,9.67975,9.78297,9.47529,9.57851,619741.87126985,0
+CNP.US,D,19960708,000000,9.63258,9.67975,9.52739,9.57851,1287901.0762326,0
+CNP.US,D,19960709,000000,9.63258,9.73283,9.52739,9.67975,508324.52758414,0
+CNP.US,D,19960710,000000,9.73283,9.8341,9.57851,9.67975,927966.85153309,0
+CNP.US,D,19960711,000000,9.67975,9.67975,9.47529,9.67975,560981.87486744,0
+CNP.US,D,19960712,000000,9.63258,9.8341,9.63258,9.78297,1091555.2837459,0
+CNP.US,D,19960715,000000,9.78297,9.9363,9.73283,9.78297,903522.68489146,0
+CNP.US,D,19960716,000000,9.67975,9.88421,9.37404,9.67975,1031860.409107,0
+CNP.US,D,19960717,000000,9.8341,9.8341,9.52739,9.52739,469308.87469779,0
+CNP.US,D,19960718,000000,9.47529,9.47529,9.26631,9.42516,1196702.1274864,0
+CNP.US,D,19960719,000000,9.42516,9.42516,9.26631,9.37404,612685.01563735,0
+CNP.US,D,19960722,000000,9.31574,9.37404,9.16583,9.37404,464608.03429448,0
+CNP.US,D,19960723,000000,9.37404,9.42516,9.214,9.31574,1595189.1437039,0
+CNP.US,D,19960724,000000,9.16583,9.42516,9.16583,9.31574,596079.99120475,0
+CNP.US,D,19960725,000000,9.37404,9.47529,9.26631,9.31574,439379.54652086,0
+CNP.US,D,19960726,000000,9.37404,9.42516,9.31574,9.31574,253854.5372779,0
+CNP.US,D,19960729,000000,9.31574,9.37404,9.214,9.31574,278449.26102397,0
+CNP.US,D,19960730,000000,9.31574,9.31574,9.16583,9.26631,601563.11818458,0
+CNP.US,D,19960731,000000,9.26631,9.37404,9.214,9.31574,696832.19513971,0
+CNP.US,D,19960801,000000,9.31574,9.63258,9.26631,9.57851,1080428.2999044,0
+CNP.US,D,19960802,000000,10.0946,10.0946,9.67975,9.78297,699813.83617456,0
+CNP.US,D,19960805,000000,9.73283,9.8341,9.73283,9.78297,247740.69810372,0
+CNP.US,D,19960806,000000,9.78297,9.78297,9.57851,9.67975,328439.30609184,0
+CNP.US,D,19960807,000000,9.67975,9.78297,9.67975,9.78297,271088.23934938,0
+CNP.US,D,19960808,000000,9.78297,9.78297,9.63258,9.63258,369965.60042277,0
+CNP.US,D,19960809,000000,9.73283,9.73283,9.63258,9.73283,358997.31190765,0
+CNP.US,D,19960812,000000,9.57851,9.57851,9.37404,9.42516,1246842.7296588,0
+CNP.US,D,19960813,000000,9.42516,9.47529,9.26631,9.37404,2550414.9693654,0
+CNP.US,D,19960814,000000,9.42516,9.47529,9.31574,9.31574,1132926.9518613,0
+CNP.US,D,19960815,000000,9.26631,9.37404,9.214,9.214,1993355.7174357,0
+CNP.US,D,19960816,000000,9.26631,9.42516,9.26631,9.37404,1304038.1529082,0
+CNP.US,D,19960819,000000,9.42516,9.42516,9.31574,9.37404,640732.38000859,0
+CNP.US,D,19960820,000000,9.37404,9.37404,9.214,9.214,1378632.0772217,0
+CNP.US,D,19960821,000000,9.214,9.214,9.16583,9.16583,851655.76240655,0
+CNP.US,D,19960822,000000,9.214,9.31574,9.16583,9.26631,705610.2846961,0
+CNP.US,D,19960823,000000,9.214,9.26631,9.16583,9.16583,314966.47979855,0
+CNP.US,D,19960826,000000,9.16583,9.31574,9.16583,9.214,521175.79718269,0
+CNP.US,D,19960827,000000,9.214,9.31574,9.214,9.26631,472287.46389944,0
+CNP.US,D,19960828,000000,9.26631,9.31574,9.16583,9.16583,661265.11376757,0
+CNP.US,D,19960829,000000,9.16583,9.214,9.16583,9.214,1778518.8675995,0
+CNP.US,D,19960830,000000,9.16583,9.214,9.11305,9.11305,1042977.2201711,0
+CNP.US,D,19960903,000000,9.00472,9.05593,8.9539,9.00472,448469.94034123,0
+CNP.US,D,19960904,000000,9.00472,9.11305,8.85088,8.85088,1212212.5610787,0
+CNP.US,D,19960905,000000,8.85088,9.00472,8.85088,8.9539,1065547.5612289,0
+CNP.US,D,19960906,000000,8.9539,9.00472,8.9539,8.9539,1996176.6285888,0
+CNP.US,D,19960909,000000,9.00472,9.00472,8.90307,8.9539,469628.29990589,0
+CNP.US,D,19960910,000000,8.9539,9.05593,8.90307,9.00472,779257.1234404,0
+CNP.US,D,19960911,000000,9.05593,9.214,9.05593,9.214,1025118.9095717,0
+CNP.US,D,19960912,000000,9.214,9.31574,9.214,9.26631,546404.28495631,0
+CNP.US,D,19960913,000000,9.31574,9.42516,9.31574,9.31574,734289.3785394,0
+CNP.US,D,19960916,000000,9.42516,9.47529,9.37404,9.42516,587773.91851638,0
+CNP.US,D,19960917,000000,9.42516,9.47529,9.26631,9.31574,519607.15491871,0
+CNP.US,D,19960918,000000,9.37404,9.52739,9.31574,9.52739,780826.78298212,0
+CNP.US,D,19960919,000000,9.42516,9.47529,9.37404,9.42516,1602706.8261494,0
+CNP.US,D,19960920,000000,9.47529,9.52739,9.42516,9.42516,1578101.9296261,0
+CNP.US,D,19960923,000000,9.37404,9.47529,9.37404,9.47529,354448.04588653,0
+CNP.US,D,19960924,000000,9.42516,9.57851,9.42516,9.52739,977166.47180256,0
+CNP.US,D,19960925,000000,9.52739,9.57851,9.47529,9.52739,1173351.5344077,0
+CNP.US,D,19960926,000000,9.47529,9.57851,9.47529,9.47529,857139.90666412,0
+CNP.US,D,19960927,000000,9.47529,9.52739,9.37404,9.42516,1168027.1027541,0
+CNP.US,D,19960930,000000,9.37404,9.42516,9.26631,9.26631,587308.00531476,0
+CNP.US,D,19961001,000000,9.214,9.42516,9.214,9.37404,488426.57513043,0
+CNP.US,D,19961002,000000,9.42516,9.47529,9.37404,9.37404,432173.15106166,0
+CNP.US,D,19961003,000000,9.37404,9.42516,9.31574,9.37404,440162.85037513,0
+CNP.US,D,19961004,000000,9.31574,9.52739,9.31574,9.47529,1076671.4932371,0
+CNP.US,D,19961007,000000,9.52739,9.57851,9.52739,9.52739,682577.08226987,0
+CNP.US,D,19961008,000000,9.57851,9.57851,9.47529,9.52739,269679.30968944,0
+CNP.US,D,19961009,000000,9.52739,9.57851,9.47529,9.57851,1236189.7972409,0
+CNP.US,D,19961010,000000,9.52739,9.57851,9.47529,9.57851,1032170.6788155,0
+CNP.US,D,19961011,000000,9.52739,9.57851,9.52739,9.57851,774558.31759256,0
+CNP.US,D,19961014,000000,9.52739,9.68762,9.52739,9.63946,517103.63441827,0
+CNP.US,D,19961015,000000,9.63946,9.73972,9.63946,9.68762,850866.3548859,0
+CNP.US,D,19961016,000000,9.68762,9.73972,9.63946,9.73972,885341.89725073,0
+CNP.US,D,19961017,000000,9.73972,9.84097,9.73972,9.73972,418540.61216431,0
+CNP.US,D,19961018,000000,9.78985,9.78985,9.68762,9.73972,1319554.6901668,0
+CNP.US,D,19961021,000000,9.68762,9.73972,9.63946,9.68762,981396.31261558,0
+CNP.US,D,19961022,000000,9.63946,9.68762,9.57851,9.63946,1153612.2772802,0
+CNP.US,D,19961023,000000,9.52739,9.68762,9.52739,9.68762,698717.2107786,0
+CNP.US,D,19961024,000000,9.63946,9.68762,9.52739,9.63946,1036088.2153645,0
+CNP.US,D,19961025,000000,9.63946,9.68762,9.57851,9.68762,938776.44472189,0
+CNP.US,D,19961028,000000,9.63946,9.68762,9.37404,9.52739,855413.58635154,0
+CNP.US,D,19961029,000000,9.52739,9.73972,9.52739,9.68762,1361236.6279907,0
+CNP.US,D,19961030,000000,9.78985,9.78985,9.68762,9.73972,735695.25636614,0
+CNP.US,D,19961031,000000,9.73972,9.73972,9.57851,9.57851,528541.90524595,0
+CNP.US,D,19961101,000000,9.63946,9.63946,9.52739,9.63946,434521.02806898,0
+CNP.US,D,19961104,000000,9.68762,9.78985,9.63946,9.68762,982499.04167794,0
+CNP.US,D,19961105,000000,9.68762,9.84097,9.68762,9.78985,584638.66854387,0
+CNP.US,D,19961106,000000,9.78985,10.0503,9.73972,10.0503,1035306.9460656,0
+CNP.US,D,19961107,000000,10.1005,10.1005,10.0022,10.0022,544056.40794899,0
+CNP.US,D,19961108,000000,10.0503,10.1005,10.0503,10.0503,298823.29945664,0
+CNP.US,D,19961111,000000,10.0503,10.1005,9.94715,10.0503,278449.26102397,0
+CNP.US,D,19961112,000000,10.0503,10.0503,9.94715,10.0022,449256.2960287,0
+CNP.US,D,19961113,000000,9.94715,9.94715,9.73283,9.78985,2219471.1254954,0
+CNP.US,D,19961114,000000,9.78985,10.0022,9.78985,10.0022,2017801.9186327,0
+CNP.US,D,19961115,000000,10.0503,10.0503,9.84097,9.84097,487331.98428992,0
+CNP.US,D,19961118,000000,9.78985,9.84097,9.73283,9.78985,263719.07945293,0
+CNP.US,D,19961119,000000,9.89113,9.94715,9.73283,9.73283,310889.23064546,0
+CNP.US,D,19961120,000000,9.78985,9.78985,9.57064,9.63258,393152.41178665,0
+CNP.US,D,19961121,000000,9.67975,9.73283,9.63258,9.67975,694641.99618097,0
+CNP.US,D,19961122,000000,9.67975,9.67975,9.52346,9.52346,2191259.9794091,0
+CNP.US,D,19961125,000000,9.52346,9.57064,9.41336,9.41336,1810174.5160891,0
+CNP.US,D,19961126,000000,9.46939,9.46939,9.41336,9.46939,916684.22419852,0
+CNP.US,D,19961127,000000,9.46939,9.46939,9.36126,9.41336,1285232.7567395,0
+CNP.US,D,19961129,000000,9.41336,9.41336,9.36126,9.36126,170487.60979662,0
+CNP.US,D,19961202,000000,9.36126,9.36126,9.25372,9.36126,590909.16848889,0
+CNP.US,D,19961203,000000,9.30985,9.36126,9.25372,9.25372,356958.68733111,0
+CNP.US,D,19961204,000000,9.25372,9.30985,9.19955,9.25372,451916.47729998,0
+CNP.US,D,19961205,000000,9.30985,9.30985,9.19955,9.19955,918878.49226818,0
+CNP.US,D,19961206,000000,8.99244,9.15246,8.83161,9.04267,841155.42164852,0
+CNP.US,D,19961209,000000,9.09289,9.19955,9.09289,9.15246,536219.30029544,0
+CNP.US,D,19961210,000000,9.15246,9.19955,9.04267,9.09289,676310.65143578,0
+CNP.US,D,19961211,000000,9.09289,9.25372,9.04267,9.25372,976227.52445519,0
+CNP.US,D,19961212,000000,9.30985,9.30985,9.11993,9.19955,729899.82512232,0
+CNP.US,D,19961213,000000,9.15246,9.19955,8.99244,9.04267,1804221.4067966,0
+CNP.US,D,19961216,000000,8.99244,9.15246,8.99244,9.04267,547815.24917172,0
+CNP.US,D,19961217,000000,9.04267,9.19955,8.99244,9.19955,1545512.4201778,0
+CNP.US,D,19961218,000000,9.19955,9.41336,9.15246,9.41336,1504146.8557286,0
+CNP.US,D,19961219,000000,9.46939,9.63258,9.41336,9.52346,2402334.9361893,0
+CNP.US,D,19961220,000000,9.73283,9.73283,9.57064,9.63258,1565567.0334024,0
+CNP.US,D,19961223,000000,9.63258,9.67975,9.57064,9.63258,561139.55291602,0
+CNP.US,D,19961224,000000,9.57064,9.63258,9.57064,9.63258,270930.5613008,0
+CNP.US,D,19961226,000000,9.63258,9.84097,9.63258,9.78985,646224.66248801,0
+CNP.US,D,19961227,000000,9.73283,9.78985,9.73283,9.73283,1238855.0649008,0
+CNP.US,D,19961230,000000,9.78985,9.78985,9.67975,9.67975,423083.77451902,0
+CNP.US,D,19961231,000000,9.67975,9.73283,9.57064,9.63258,720969.14390602,0
+CNP.US,D,19970102,000000,9.63258,9.63258,9.36126,9.52346,442362.20483346,0
+CNP.US,D,19970103,000000,9.57064,9.57064,9.41336,9.52346,1076043.832876,0
+CNP.US,D,19970106,000000,9.52346,9.52346,9.41336,9.46939,360095.97185907,0
+CNP.US,D,19970107,000000,9.41336,9.57064,9.30985,9.52346,570848.45159793,0
+CNP.US,D,19970108,000000,9.57064,9.63258,9.52346,9.63258,969800.36373931,0
+CNP.US,D,19970109,000000,9.57064,9.67975,9.57064,9.67975,824074.31123695,0
+CNP.US,D,19970110,000000,9.46939,9.67975,9.46939,9.63258,680852.79651276,0
+CNP.US,D,19970113,000000,9.67975,9.78985,9.67975,9.78985,901169.72149548,0
+CNP.US,D,19970114,000000,9.78985,9.84097,9.73283,9.78985,1656297.0171137,0
+CNP.US,D,19970115,000000,9.78985,9.84097,9.73283,9.84097,372000.15588839,0
+CNP.US,D,19970116,000000,9.78985,9.84097,9.78985,9.84097,1168338.3897404,0
+CNP.US,D,19970117,000000,9.84097,9.84097,9.78985,9.78985,1747340.3223668,0
+CNP.US,D,19970120,000000,9.84097,9.84097,9.73283,9.78985,348967.97073989,0
+CNP.US,D,19970121,000000,9.73283,9.84097,9.73283,9.73283,926709.49625533,0
+CNP.US,D,19970122,000000,9.84097,9.89113,9.78985,9.89113,3756993.8463596,0
+CNP.US,D,19970123,000000,9.89113,9.94715,9.78985,9.78985,1224594.8656423,0
+CNP.US,D,19970124,000000,9.78985,9.84097,9.67975,9.67975,843815.60291981,0
+CNP.US,D,19970127,000000,9.63258,9.67975,9.57064,9.63258,486077.68084538,0
+CNP.US,D,19970128,000000,9.67975,9.73283,9.52346,9.52346,2151620.7352726,0
+CNP.US,D,19970129,000000,9.52346,9.57064,9.46939,9.52346,1711768.1546059,0
+CNP.US,D,19970130,000000,9.57064,9.67975,9.52346,9.67975,2620142.2370052,0
+CNP.US,D,19970131,000000,9.67975,9.73283,9.57064,9.63258,1106130.8391016,0
+CNP.US,D,19970203,000000,9.63258,9.67975,9.63258,9.63258,299136.62099833,0
+CNP.US,D,19970204,000000,9.57064,9.63258,9.57064,9.63258,825017.32769526,0
+CNP.US,D,19970205,000000,9.63258,9.63258,9.41336,9.41336,1073537.2605423,0
+CNP.US,D,19970206,000000,9.41336,9.78985,9.30985,9.67975,3330773.8045904,0
+CNP.US,D,19970207,000000,9.73283,9.94715,9.73283,9.84097,1414042.4978231,0
+CNP.US,D,19970210,000000,9.89113,9.89113,9.73283,9.73283,709682.44746052,0
+CNP.US,D,19970211,000000,9.78985,9.78985,9.67975,9.73283,4544240.6691136,0
+CNP.US,D,19970212,000000,9.78985,9.84097,9.73283,9.84097,1166145.1389485,0
+CNP.US,D,19970213,000000,9.84097,9.89894,9.78985,9.89894,1340082.337537,0
+CNP.US,D,19970214,000000,9.84097,9.89894,9.78985,9.78985,1171002.6401225,0
+CNP.US,D,19970218,000000,9.78985,9.84097,9.73283,9.84097,734915.00434507,0
+CNP.US,D,19970219,000000,9.78985,9.84097,9.78985,9.84097,460844.10668309,0
+CNP.US,D,19970220,000000,9.78985,9.84097,9.78985,9.78985,1207041.7383628,0
+CNP.US,D,19970221,000000,9.78985,9.84097,9.73283,9.78985,619425.49789494,0
+CNP.US,D,19970224,000000,9.84097,10.1162,9.78985,10.1162,1335380.479856,0
+CNP.US,D,19970225,000000,10.1673,10.2214,10.1162,10.1673,1033267.3042115,0
+CNP.US,D,19970226,000000,10.1162,10.1673,10.0081,10.1162,450659.12202223,0
+CNP.US,D,19970227,000000,10.0573,10.0573,9.92651,10.0081,543430.78214331,0
+CNP.US,D,19970228,000000,9.89894,10.1162,9.84097,10.0573,597020.97310759,0
+CNP.US,D,19970303,000000,10.0081,10.1162,10.0081,10.1162,300704.2459846,0
+CNP.US,D,19970304,000000,10.1162,10.1162,10.0081,10.1162,766406.87111958,0
+CNP.US,D,19970305,000000,10.0573,10.1162,10.0081,10.1162,490464.18242924,0
+CNP.US,D,19970306,000000,10.0573,10.0573,9.67975,9.73283,2064021.9324228,0
+CNP.US,D,19970307,000000,9.73283,9.84097,9.67975,9.73283,997849.76266601,0
+CNP.US,D,19970310,000000,9.67975,9.78985,9.67975,9.73283,897407.82843955,0
+CNP.US,D,19970311,000000,9.73283,9.78985,9.62372,9.62372,2271022.6918831,0
+CNP.US,D,19970312,000000,9.62372,9.62372,9.35536,9.35536,1660836.1103574,0
+CNP.US,D,19970313,000000,9.35536,9.40647,9.19376,9.24879,1141386.6334873,0
+CNP.US,D,19970314,000000,9.24879,9.35536,9.19376,9.24879,706704.8755366,0
+CNP.US,D,19970317,000000,9.19376,9.40647,9.13801,9.35536,1100649.7466771,0
+CNP.US,D,19970318,000000,9.24879,9.30306,9.08641,9.13801,1512605.520077,0
+CNP.US,D,19970319,000000,9.13801,9.19376,9.13801,9.13801,862936.35518565,0
+CNP.US,D,19970320,000000,9.13801,9.13801,8.92126,9.03028,828777.18619572,0
+CNP.US,D,19970321,000000,9.03028,9.03028,8.92126,8.97926,769697.76458522,0
+CNP.US,D,19970324,000000,9.03028,9.19376,8.97926,9.19376,725044.35850365,0
+CNP.US,D,19970325,000000,9.30306,9.51559,9.24879,9.30306,1090932.7097733,0
+CNP.US,D,19970326,000000,9.35536,9.35536,9.19376,9.24879,937204.75062471,0
+CNP.US,D,19970327,000000,9.24879,9.35536,9.03028,9.08641,1492546.8377414,0
+CNP.US,D,19970331,000000,9.08641,9.13801,8.97926,9.03028,1324880.1390979,0
+CNP.US,D,19970401,000000,8.92126,9.03028,8.86965,8.92126,612685.01563735,0
+CNP.US,D,19970402,000000,8.86965,8.92126,8.65407,8.81332,1962954.3723907,0
+CNP.US,D,19970403,000000,8.81332,8.92126,8.76073,8.81332,1294170.5588999,0
+CNP.US,D,19970404,000000,8.76073,8.97926,8.76073,8.92126,804175.34150551,0
+CNP.US,D,19970407,000000,8.92126,8.97926,8.86965,8.86965,553298.37615155,0
+CNP.US,D,19970408,000000,8.86965,8.86965,8.70343,8.70343,867641.26469988,0
+CNP.US,D,19970409,000000,8.76073,8.86965,8.76073,8.81332,746977.8837007,0
+CNP.US,D,19970410,000000,8.86965,9.03028,8.81332,8.97926,1210336.7009393,0
+CNP.US,D,19970411,000000,8.86965,8.92126,8.70343,8.70343,1023083.3368283,0
+CNP.US,D,19970414,000000,8.70343,8.70343,8.59598,8.65407,493913.7712212,0
+CNP.US,D,19970415,000000,8.76073,8.76073,8.59598,8.59598,901794.33002342,0
+CNP.US,D,19970416,000000,8.59598,8.59598,8.43584,8.48834,1370013.7002694,0
+CNP.US,D,19970417,000000,8.48834,8.48834,8.16729,8.16729,2290762.9662882,0
+CNP.US,D,19970418,000000,8.22115,8.43584,8.16729,8.37933,2658224.0289328,0
+CNP.US,D,19970421,000000,8.37933,8.37933,8.32761,8.32761,845701.63583644,0
+CNP.US,D,19970422,000000,8.32761,8.37933,8.32761,8.37933,625381.65902052,0
+CNP.US,D,19970423,000000,8.37933,8.37933,8.32761,8.37933,540139.88867768,0
+CNP.US,D,19970424,000000,8.37933,8.43584,8.37933,8.43584,705922.58896006,0
+CNP.US,D,19970425,000000,8.43584,8.43584,8.32761,8.32761,615195.65708192,0
+CNP.US,D,19970428,000000,8.32761,8.48834,8.32761,8.43584,968079.1298154,0
+CNP.US,D,19970429,000000,8.59598,8.59598,8.54536,8.59598,811695.05850642,0
+CNP.US,D,19970430,000000,8.59598,8.65407,8.54536,8.65407,975445.23787866,0
+CNP.US,D,19970501,000000,8.65407,8.70343,8.54536,8.65407,408041.28868401,0
+CNP.US,D,19970502,000000,8.65407,8.81332,8.59598,8.81332,836455.59852295,0
+CNP.US,D,19970505,000000,8.86965,9.19376,8.81332,9.13801,1289782.0227607,0
+CNP.US,D,19970506,000000,9.67975,10.2214,9.62372,10.1162,3717972.0898069,0
+CNP.US,D,19970507,000000,10.0573,10.0573,9.78985,9.78985,1793722.0833164,0
+CNP.US,D,19970508,000000,9.67975,9.84097,9.62372,9.78985,2308317.1108455,0
+CNP.US,D,19970509,000000,9.73283,9.78985,9.62372,9.62372,1077922.7448485,0
+CNP.US,D,19970512,000000,9.62372,9.78985,9.62372,9.67975,469468.58730184,0
+CNP.US,D,19970513,000000,9.78985,9.78985,9.73283,9.78985,4833970.5229166,0
+CNP.US,D,19970514,000000,9.84097,9.89894,9.78985,9.84097,2883243.8288742,0
+CNP.US,D,19970515,000000,9.84097,10.0081,9.78985,9.955,1807513.31754,0
+CNP.US,D,19970516,000000,9.955,10.1202,9.955,10.0651,1893065.3575913,0
+CNP.US,D,19970519,000000,10.0081,10.0081,9.51559,9.56474,1190435.6966524,0
+CNP.US,D,19970520,000000,9.45858,9.45858,9.18314,9.34847,1667737.3224969,0
+CNP.US,D,19970521,000000,9.01799,9.18314,9.01799,9.07677,979046.4010528,0
+CNP.US,D,19970522,000000,9.24212,9.29137,9.07677,9.18314,622407.13892979,0
+CNP.US,D,19970523,000000,9.24212,9.29137,9.07677,9.12543,665965.95417087,0
+CNP.US,D,19970527,000000,9.07677,9.12543,8.99244,9.12543,342855.14884346,0
+CNP.US,D,19970528,000000,9.12543,9.18314,9.01799,9.07677,680535.40586013,0
+CNP.US,D,19970529,000000,9.12543,9.12543,9.07677,9.12543,666592.59725427,0
+CNP.US,D,19970530,000000,9.07677,9.24212,9.07677,9.12543,785059.67562834,0
+CNP.US,D,19970602,000000,9.12543,9.18314,9.07677,9.12543,920442.04814351,0
+CNP.US,D,19970603,000000,9.12543,9.12543,8.96805,9.01799,677560.8857694,0
+CNP.US,D,19970604,000000,8.85088,9.01799,8.85088,8.96805,1702996.1687159,0
+CNP.US,D,19970605,000000,8.96805,9.01799,8.90858,9.01799,973407.63057984,0
+CNP.US,D,19970606,000000,9.01799,9.07677,8.96805,9.07677,1057084.8277696,0
+CNP.US,D,19970609,000000,9.07677,9.18314,9.01799,9.18314,748235.23897844,0
+CNP.US,D,19970610,000000,9.18314,9.24212,9.12543,9.24212,731306.7202268,0
+CNP.US,D,19970611,000000,9.24212,9.34847,9.18314,9.29137,1210336.7009393,0
+CNP.US,D,19970612,000000,9.29137,9.51559,9.29137,9.51559,1430654.6431998,0
+CNP.US,D,19970613,000000,9.51559,9.56474,9.3996,9.45858,576805.63000125,0
+CNP.US,D,19970616,000000,9.51559,9.51559,9.3996,9.3996,554083.71456127,0
+CNP.US,D,19970617,000000,9.34847,9.51559,9.34847,9.48021,861053.37410222,0
+CNP.US,D,19970618,000000,9.3996,9.62372,9.3996,9.56474,1347446.4110447,0
+CNP.US,D,19970619,000000,9.62372,9.73283,9.51559,9.67975,819999.09663933,0
+CNP.US,D,19970620,000000,9.73283,9.84097,9.67975,9.67975,750897.45480521,0
+CNP.US,D,19970623,000000,9.67975,9.73283,9.45858,9.45858,592316.06359336,0
+CNP.US,D,19970624,000000,9.45858,9.51559,9.3996,9.48021,502059.11402778,0
+CNP.US,D,19970625,000000,9.51559,9.56474,9.37404,9.37404,580094.48891142,0
+CNP.US,D,19970626,000000,9.34847,9.3996,9.29137,9.3996,1001454.9949511,0
+CNP.US,D,19970627,000000,9.3996,9.48021,9.37404,9.434,306036.81585998,0
+CNP.US,D,19970630,000000,9.45858,9.48021,9.32263,9.434,763280.77664666,0
+CNP.US,D,19970701,000000,9.34847,9.45858,9.34847,9.3996,439379.54652086,0
+CNP.US,D,19970702,000000,9.45858,9.45858,9.34847,9.37404,590121.7955237,0
+CNP.US,D,19970703,000000,9.3996,9.54214,9.3996,9.51559,694641.99618097,0
+CNP.US,D,19970707,000000,9.56474,9.56474,9.3996,9.434,361662.5795676,0
+CNP.US,D,19970708,000000,9.3996,9.51559,9.34847,9.48021,740710.43558888,0
+CNP.US,D,19970709,000000,9.51559,9.56474,9.48021,9.51559,994250.63404734,0
+CNP.US,D,19970710,000000,9.54214,9.62372,9.45858,9.59718,1125089.8442078,0
+CNP.US,D,19970711,000000,9.65124,9.65124,9.51559,9.54214,357427.65236592,0
+CNP.US,D,19970714,000000,9.54214,9.65124,9.45858,9.54214,426535.39786644,0
+CNP.US,D,19970715,000000,9.54214,9.56474,9.48021,9.48021,318100.71249333,0
+CNP.US,D,19970716,000000,9.51559,9.54214,9.3996,9.48021,632590.08903519,0
+CNP.US,D,19970717,000000,9.48021,9.51559,9.29137,9.32263,415879.41361529,0
+CNP.US,D,19970718,000000,9.29137,9.32263,9.10154,9.32263,603912.01246963,0
+CNP.US,D,19970721,000000,9.29137,9.29137,9.10154,9.10154,529483.90442653,0
+CNP.US,D,19970722,000000,9.12543,9.26631,9.07677,9.24212,1257813.0527295,0
+CNP.US,D,19970723,000000,9.26631,9.32263,9.24212,9.24212,1482677.2091778,0
+CNP.US,D,19970724,000000,9.26631,9.29137,9.18314,9.26631,1532819.8459056,0
+CNP.US,D,19970725,000000,9.26631,9.26631,9.18314,9.24212,715957.01651648,0
+CNP.US,D,19970728,000000,9.24212,9.26631,9.18314,9.24212,975914.20291349,0
+CNP.US,D,19970729,000000,9.24212,9.48021,9.20721,9.45858,2579874.3152297,0
+CNP.US,D,19970730,000000,9.45858,9.48021,9.37404,9.434,549848.7873596,0
+CNP.US,D,19970731,000000,9.3996,9.3996,9.20721,9.20721,2195186.6714578,0
+CNP.US,D,19970801,000000,9.12543,9.12543,9.07677,9.10154,852282.40548997,0
+CNP.US,D,19970804,000000,9.04267,9.20721,9.01799,9.20721,677878.27642203,0
+CNP.US,D,19970805,000000,9.20721,9.3996,9.20721,9.3996,945668.50136167,0
+CNP.US,D,19970806,000000,9.3996,9.67975,9.29137,9.62372,3876552.463741,0
+CNP.US,D,19970807,000000,9.67975,9.73283,9.56474,9.59718,3180654.12956,0
+CNP.US,D,19970808,000000,9.54214,9.56474,9.45858,9.51559,2537877.0213085,0
+CNP.US,D,19970811,000000,9.54214,9.67975,9.48021,9.67975,779885.80107928,0
+CNP.US,D,19970812,000000,9.67975,9.70728,9.56474,9.59718,1879433.8359718,0
+CNP.US,D,19970813,000000,9.62372,9.62372,9.37404,9.3996,5511069.5645953,0
+CNP.US,D,19970814,000000,9.45858,9.48021,9.31574,9.34455,1854519.6870176,0
+CNP.US,D,19970815,000000,9.28547,9.42516,9.23721,9.23721,1330055.0309247,0
+CNP.US,D,19970818,000000,9.23721,9.3996,9.23721,9.37404,908219.45618383,0
+CNP.US,D,19970819,000000,9.31574,9.37404,9.06242,9.19955,1893536.3571816,0
+CNP.US,D,19970820,000000,9.19955,9.26148,9.11993,9.26148,4328309.2284369,0
+CNP.US,D,19970821,000000,9.23721,9.28547,9.17734,9.19955,1698139.6848195,0
+CNP.US,D,19970822,000000,9.11993,9.28547,9.0113,9.28547,1020416.0346129,0
+CNP.US,D,19970825,000000,9.26148,9.26148,9.11993,9.15246,728019.8958721,0
+CNP.US,D,19970826,000000,9.15246,9.19955,9.06242,9.11993,680382.81420021,0
+CNP.US,D,19970827,000000,9.15246,9.23721,9.11993,9.23721,1022767.9807311,0
+CNP.US,D,19970828,000000,9.17734,9.19955,9.0113,9.06242,7335657.8888804,0
+CNP.US,D,19970829,000000,9.06242,9.11993,9.03686,9.06242,775659.01209946,0
+CNP.US,D,19970902,000000,9.06242,9.23721,9.06242,9.23721,1329265.623404,0
+CNP.US,D,19970903,000000,9.17734,9.28547,9.15246,9.26148,662044.3485109,0
+CNP.US,D,19970904,000000,9.23721,9.26148,9.06242,9.17734,820156.77468791,0
+CNP.US,D,19970905,000000,9.23721,9.23721,9.06242,9.23721,562386.73541645,0
+CNP.US,D,19970908,000000,9.31574,9.31574,9.19955,9.28547,590121.7955237,0
+CNP.US,D,19970909,000000,9.28547,9.31574,9.26148,9.28547,710937.7681828,0
+CNP.US,D,19970910,000000,9.31574,9.3996,9.28547,9.37404,1535637.7052255,0
+CNP.US,D,19970911,000000,9.3996,9.3996,9.11993,9.17734,3359917.7943576,0
+CNP.US,D,19970912,000000,9.26148,9.3996,9.15246,9.3996,3344399.2225436,0
+CNP.US,D,19970915,000000,9.45858,9.48021,9.31574,9.34455,709216.53425889,0
+CNP.US,D,19970916,000000,9.3996,9.50969,9.34455,9.50969,1017279.7673626,0
+CNP.US,D,19970917,000000,9.48021,9.54214,9.42516,9.48021,1052070.6658246,0
+CNP.US,D,19970918,000000,9.56474,9.62372,9.48021,9.50969,774089.35255774,0
+CNP.US,D,19970919,000000,9.56474,9.59718,9.42516,9.54214,1389440.6531329,0
+CNP.US,D,19970922,000000,9.59718,9.65124,9.54214,9.65124,946615.5869309,0
+CNP.US,D,19970923,000000,9.54214,9.59718,9.50969,9.59718,812005.32821492,0
+CNP.US,D,19970924,000000,9.56474,9.70728,9.56474,9.59718,1167403.5115039,0
+CNP.US,D,19970925,000000,9.59718,9.65124,9.56474,9.62372,658914.18492705,0
+CNP.US,D,19970926,000000,9.56474,9.67975,9.48021,9.56474,737263.89863012,0
+CNP.US,D,19970929,000000,9.48021,9.59718,9.48021,9.59718,499239.22015244,0
+CNP.US,D,19970930,000000,9.59718,9.73972,9.54214,9.73972,866380.85758893,0
+CNP.US,D,19971001,000000,9.73972,9.84588,9.70728,9.73972,1076830.1885634,0
+CNP.US,D,19971002,000000,9.76429,9.9884,9.73972,9.9884,1673838.9543381,0
+CNP.US,D,19971003,000000,10.186,10.186,9.73972,9.87144,834574.65199499,0
+CNP.US,D,19971006,000000,10.1005,10.127,9.87144,9.92948,490152.895443,0
+CNP.US,D,19971007,000000,9.87144,10.013,9.84588,9.9884,399736.23327337,0
+CNP.US,D,19971008,000000,10.013,10.013,9.73972,9.73972,438910.58148604,0
+CNP.US,D,19971009,000000,9.65124,9.78985,9.62372,9.78985,747296.29163106,0
+CNP.US,D,19971010,000000,9.73972,9.76429,9.65124,9.70728,644810.64643942,0
+CNP.US,D,19971013,000000,9.76429,9.87144,9.70728,9.87144,730527.48548348,0
+CNP.US,D,19971014,000000,9.90684,9.9884,9.84588,9.87144,472755.41165654,0
+CNP.US,D,19971015,000000,9.84588,10.013,9.84588,9.92948,2310513.4134707,0
+CNP.US,D,19971016,000000,9.9884,10.127,9.96087,10.013,1441145.8284582,0
+CNP.US,D,19971017,000000,9.96087,10.073,9.92948,10.013,629141.51752098,0
+CNP.US,D,19971020,000000,10.013,10.2362,10.013,10.2362,543430.78214331,0
+CNP.US,D,19971021,000000,10.2362,10.2686,9.70728,10.2362,1634986.0658891,0
+CNP.US,D,19971022,000000,10.2096,10.2686,10.127,10.186,611749.12012318,0
+CNP.US,D,19971023,000000,10.073,10.127,9.92948,10.013,645750.61106453,0
+CNP.US,D,19971024,000000,10.013,10.073,9.90684,10.013,2012003.4355557,0
+CNP.US,D,19971027,000000,9.90684,10.0454,9.65124,9.70728,537472.58646227,0
+CNP.US,D,19971028,000000,9.56474,9.84588,9.28547,9.84588,1769121.2559038,0
+CNP.US,D,19971029,000000,9.84588,9.90684,9.70728,9.73972,1209704.9714671,0
+CNP.US,D,19971030,000000,9.62372,9.87144,9.62372,9.62372,906498.22225993,0
+CNP.US,D,19971031,000000,9.67975,9.84588,9.59718,9.73972,843815.60291981,0
+CNP.US,D,19971103,000000,9.84588,9.84588,9.76429,9.78985,1732764.7670111,0
+CNP.US,D,19971104,000000,9.76429,9.78985,9.70728,9.78985,716891.89475293,0
+CNP.US,D,19971105,000000,9.78985,10.127,9.76429,10.073,2943098.4161172,0
+CNP.US,D,19971106,000000,10.0454,10.127,10.013,10.1005,2062298.6639435,0
+CNP.US,D,19971107,000000,9.96087,10.0454,9.87144,10.0454,761082.43946607,0
+CNP.US,D,19971110,000000,10.0454,10.1005,9.90684,9.90684,707962.23081435,0
+CNP.US,D,19971111,000000,9.92948,10.013,9.90684,9.9884,616137.65626251,0
+CNP.US,D,19971112,000000,9.84588,10.2165,9.84588,10.127,5192340.1744631,0
+CNP.US,D,19971113,000000,10.2165,10.244,10.013,10.127,566778.32338897,0
+CNP.US,D,19971114,000000,10.1614,10.1614,10.013,10.127,448001.99258414,0
+CNP.US,D,19971117,000000,10.2165,10.358,10.1614,10.3296,872181.3752214,0
+CNP.US,D,19971118,000000,10.3296,10.3846,10.1614,10.186,539352.51571249,0
+CNP.US,D,19971119,000000,10.073,10.4406,10.073,10.358,654844.05671808,0
+CNP.US,D,19971120,000000,10.4406,10.645,10.358,10.5861,1241048.3156928,0
+CNP.US,D,19971121,000000,10.6126,10.6707,10.5566,10.6707,841942.79461371,0
+CNP.US,D,19971124,000000,10.5566,10.6972,10.5566,10.6707,548908.82273448,0
+CNP.US,D,19971125,000000,10.6972,10.9803,10.6707,10.9557,1574814.0879935,0
+CNP.US,D,19971126,000000,10.6126,10.7531,10.6126,10.7531,2008710.5075346,0
+CNP.US,D,19971128,000000,10.8092,10.8092,10.6972,10.7856,118148.67044369,0
+CNP.US,D,19971201,000000,10.7856,10.9263,10.7296,10.9263,855099.24753211,0
+CNP.US,D,19971202,000000,10.9263,10.9263,10.6972,10.7531,1523260.4870504,0
+CNP.US,D,19971203,000000,10.8092,10.8092,10.5861,10.645,2617012.0734213,0
+CNP.US,D,19971204,000000,10.6707,10.7531,10.6126,10.6972,460378.19348147,0
+CNP.US,D,19971205,000000,10.6972,10.8436,10.5861,10.6972,601097.20498296,0
+CNP.US,D,19971208,000000,10.6972,10.9006,10.4956,10.645,798847.8580188,0
+CNP.US,D,19971209,000000,10.645,10.7856,10.5861,10.7856,1118822.396096,0
+CNP.US,D,19971210,000000,10.7856,11.1533,10.7531,11.0403,1513232.1631604,0
+CNP.US,D,19971211,000000,11.0658,11.1238,10.7856,11.0658,896624.52458529,0
+CNP.US,D,19971212,000000,11.1238,11.2123,10.9803,11.1533,2223543.2882597,0
+CNP.US,D,19971215,000000,11.1533,11.3302,11.1238,11.2378,599374.95378131,0
+CNP.US,D,19971216,000000,11.1819,11.3518,11.0943,11.2958,1292443.2213096,0
+CNP.US,D,19971217,000000,11.3302,11.4943,11.2683,11.4943,1002711.3329511,0
+CNP.US,D,19971218,000000,11.4689,11.4943,11.2958,11.3302,531053.56396825,0
+CNP.US,D,19971219,000000,11.0403,11.3518,11.0403,11.2683,1230705.6529834,0
+CNP.US,D,19971222,000000,11.3785,11.6074,11.3785,11.5514,783486.96425341,0
+CNP.US,D,19971223,000000,11.5838,12.0676,11.5838,11.8384,1036869.4846632,0
+CNP.US,D,19971224,000000,11.8384,11.864,11.6408,11.6675,201515.59792497,0
+CNP.US,D,19971226,000000,11.6969,11.748,11.6675,11.7235,96525.414955139,0
+CNP.US,D,19971229,000000,11.7235,11.8384,11.6074,11.807,826892.17055683,0
+CNP.US,D,19971230,000000,11.8925,12.1747,11.8925,12.1216,2211477.3570709,0
+CNP.US,D,19971231,000000,12.0676,12.4057,12.0095,12.1747,848517.46060085,0
+CNP.US,D,19980102,000000,12.1216,12.151,11.807,11.8384,1617906.990033,0
+CNP.US,D,19980105,000000,11.8925,12.037,11.5514,11.6408,2473163.9156137,0
+CNP.US,D,19980106,000000,11.5838,11.8384,11.5239,11.7814,631337.82014612,0
+CNP.US,D,19980107,000000,11.7235,11.7235,11.3785,11.5838,971057.71901705,0
+CNP.US,D,19980108,000000,11.6074,11.807,11.4689,11.807,895059.95143224,0
+CNP.US,D,19980109,000000,11.807,11.8925,11.6408,11.7814,1043137.9500528,0
+CNP.US,D,19980112,000000,11.6408,11.9771,11.5838,11.9771,555022.66190865,0
+CNP.US,D,19980113,000000,11.9771,11.9771,11.6675,11.8384,533710.69340634,0
+CNP.US,D,19980114,000000,11.8384,11.9211,11.748,11.864,344109.45228801,0
+CNP.US,D,19980115,000000,11.864,11.9211,11.6074,11.6675,474167.39314967,0
+CNP.US,D,19980116,000000,11.807,11.8384,11.3785,11.6074,596546.92168411,0
+CNP.US,D,19980120,000000,11.6408,11.7235,11.6074,11.6969,310735.62170781,0
+CNP.US,D,19980121,000000,11.7235,11.7235,11.5239,11.7235,314492.42837506,0
+CNP.US,D,19980122,000000,11.6074,11.748,11.5514,11.748,813735.71763843,0
+CNP.US,D,19980123,000000,11.748,11.7814,11.6675,11.748,583387.41693251,0
+CNP.US,D,19980126,000000,11.7235,11.8925,11.7235,11.807,538726.88990682,0
+CNP.US,D,19980127,000000,11.807,11.8925,11.7814,11.807,982653.66789333,0
+CNP.US,D,19980128,000000,11.8384,11.8925,11.748,11.807,770324.40766862,0
+CNP.US,D,19980129,000000,11.748,11.864,11.7235,11.807,775499.29949541,0
+CNP.US,D,19980130,000000,11.6969,11.9545,11.6969,11.8925,1404643.8688496,0
+CNP.US,D,19980202,000000,11.9771,12.0676,11.807,11.8925,536060.60496912,0
+CNP.US,D,19980203,000000,11.8384,11.8925,11.807,11.864,434362.33274266,0
+CNP.US,D,19980204,000000,11.8384,11.9545,11.748,11.8925,572576.80646597,0
+CNP.US,D,19980205,000000,11.9545,12.0676,11.8925,12.037,1165514.4267541,0
+CNP.US,D,19980206,000000,12.0676,12.1747,12.0095,12.1747,2054936.6249911,0
+CNP.US,D,19980209,000000,12.1747,12.1747,12.037,12.1216,519142.25899482,0
+CNP.US,D,19980210,000000,12.151,12.2661,12.1216,12.2316,5711797.7895551,0
+CNP.US,D,19980211,000000,12.1747,12.2316,11.8581,12.0026,1522006.1836059,0
+CNP.US,D,19980212,000000,11.9211,12.096,11.8887,12.037,476517.30471246,0
+CNP.US,D,19980213,000000,11.9771,12.096,11.9495,12.0026,263095.48820271,0
+CNP.US,D,19980217,000000,11.9771,12.096,11.9771,12.0606,519767.88480049,0
+CNP.US,D,19980218,000000,12.0606,12.096,11.9771,12.0606,459282.58536324,0
+CNP.US,D,19980219,000000,11.9771,12.037,11.8887,11.9495,318878.92995894,0
+CNP.US,D,19980220,000000,11.9495,12.0026,11.8581,11.9771,425276.00803323,0
+CNP.US,D,19980223,000000,12.096,12.096,11.8887,11.9771,491716.45131832,0
+CNP.US,D,19980224,000000,11.9211,12.0026,11.8326,11.9771,1371107.2738321,0
+CNP.US,D,19980225,000000,12.0026,12.1216,11.9495,12.037,893802.59615448,0
+CNP.US,D,19980226,000000,12.0026,12.0026,11.8887,11.9771,411485.7910873,0
+CNP.US,D,19980227,000000,11.9211,11.9771,11.8581,11.9495,441728.44080592,0
+CNP.US,D,19980302,000000,11.8581,11.9771,11.6605,11.8887,492815.11126976,0
+CNP.US,D,19980303,000000,11.8887,11.9771,11.8581,11.9771,732872.31065759,0
+CNP.US,D,19980304,000000,11.9495,11.9771,11.8887,11.9771,616137.65626251,0
+CNP.US,D,19980305,000000,11.8887,12.096,11.8887,12.0606,835824.88632862,0
+CNP.US,D,19980306,000000,12.1216,12.2316,12.037,12.2316,640425.16213328,0
+CNP.US,D,19980309,000000,12.1216,12.2926,12.1216,12.2926,2875721.0600401,0
+CNP.US,D,19980310,000000,12.2661,12.5531,12.2661,12.4647,573987.77068138,0
+CNP.US,D,19980311,000000,12.5207,12.5531,12.3486,12.4057,1459953.2591824,0
+CNP.US,D,19980312,000000,12.3212,12.4647,12.2316,12.2316,1133710.2557155,0
+CNP.US,D,19980313,000000,12.2926,12.4057,12.151,12.2091,1946816.2784374,0
+CNP.US,D,19980316,000000,12.2316,12.3486,12.2091,12.3486,481218.14511577,0
+CNP.US,D,19980317,000000,12.3212,12.4647,12.2661,12.4057,660329.21825338,0
+CNP.US,D,19980318,000000,12.4381,12.6111,12.381,12.4931,1212369.2218494,0
+CNP.US,D,19980319,000000,12.4057,12.5207,12.381,12.4931,534970.08323956,0
+CNP.US,D,19980320,000000,12.6111,12.7801,12.5207,12.7271,1383486.5265627,0
+CNP.US,D,19980323,000000,12.7271,12.9561,12.6986,12.8726,752467.11434693,0
+CNP.US,D,19980324,000000,12.8392,13.1006,12.8392,13.0456,1210646.9706478,0
+CNP.US,D,19980325,000000,13.0701,13.2727,13.0456,13.2491,804801.98458892,0
+CNP.US,D,19980326,000000,13.1606,13.2186,13.0701,13.1842,667062.57956683,0
+CNP.US,D,19980327,000000,13.1006,13.1006,12.8991,12.9561,635727.37356318,0
+CNP.US,D,19980330,000000,12.9276,13.0701,12.8726,13.0456,622251.49543668,0
+CNP.US,D,19980331,000000,13.0456,13.3651,13.0456,13.2727,963532.91562749,0
+CNP.US,D,19980401,000000,13.4467,13.5588,13.2491,13.3052,1848251.221628,0
+CNP.US,D,19980402,000000,13.3336,13.5341,13.3336,13.4781,1217235.8785233,0
+CNP.US,D,19980403,000000,13.4781,13.7062,13.4467,13.5341,1519972.6454179,0
+CNP.US,D,19980406,000000,13.5341,13.8232,13.5341,13.7917,2064655.6964503,0
+CNP.US,D,19980407,000000,13.6777,13.8232,13.6492,13.7062,1349325.3230172,0
+CNP.US,D,19980408,000000,13.6777,13.7062,13.5341,13.5932,1109895.7839906,0
+CNP.US,D,19980409,000000,13.5588,13.7062,13.5066,13.6777,553298.37615155,0
+CNP.US,D,19980413,000000,13.5932,13.6492,13.4467,13.5341,862468.40742857,0
+CNP.US,D,19980414,000000,13.6196,13.8448,13.5066,13.8448,1222088.2933086,0
+CNP.US,D,19980415,000000,13.8232,13.8232,13.6492,13.8232,641518.73569605,0
+CNP.US,D,19980416,000000,13.7917,13.7917,13.6492,13.7651,546879.35365754,0
+CNP.US,D,19980417,000000,13.6777,13.6777,13.5588,13.6777,776591.85578045,0
+CNP.US,D,19980420,000000,13.6492,13.6492,13.4192,13.4781,771108.72880062,0
+CNP.US,D,19980421,000000,13.4781,13.5066,13.2727,13.3877,808561.84308938,0
+CNP.US,D,19980422,000000,13.3052,13.3651,13.1842,13.1842,834103.6524047,0
+CNP.US,D,19980423,000000,13.1842,13.2186,13.0456,13.1262,1335538.1579045,0
+CNP.US,D,19980424,000000,13.1006,13.2186,13.0112,13.0112,366202.69008912,0
+CNP.US,D,19980427,000000,12.8146,12.8991,12.6406,12.8991,1205480.2170428,0
+CNP.US,D,19980428,000000,12.8991,13.1262,12.8146,13.0701,610649.44289402,0
+CNP.US,D,19980429,000000,13.0112,13.2491,12.9867,13.2491,618330.90705444,0
+CNP.US,D,19980430,000000,13.2491,13.4781,13.1606,13.4192,1060683.9563883,0
+CNP.US,D,19980501,000000,13.4781,13.4781,13.2186,13.3052,596546.92168411,0
+CNP.US,D,19980504,000000,13.3336,14.0267,13.3336,14.0267,1301844.9021161,0
+CNP.US,D,19980505,000000,13.9706,13.9943,13.7062,13.8822,833001.94062007,0
+CNP.US,D,19980506,000000,13.8232,13.8448,13.5588,13.5932,846323.19253118,0
+CNP.US,D,19980507,000000,13.5588,13.5932,13.4467,13.5066,387509.57220277,0
+CNP.US,D,19980508,000000,13.5066,13.7062,13.5066,13.5588,333449.39892593,0
+CNP.US,D,19980511,000000,13.5341,13.5932,13.2727,13.3336,511149.50784815,0
+CNP.US,D,19980512,000000,13.3052,13.5341,13.2727,13.5341,4053463.1651426,0
+CNP.US,D,19980513,000000,13.5932,13.6836,13.2422,13.4123,1317045.0659998,0
+CNP.US,D,19980514,000000,13.3592,13.3877,13.2118,13.2992,768446.51297386,0
+CNP.US,D,19980515,000000,13.3336,13.3336,12.9807,13.0623,1139034.6873691,0
+CNP.US,D,19980518,000000,13.0377,13.0623,12.8018,12.9218,791169.44569157,0
+CNP.US,D,19980519,000000,12.9218,13.0849,12.9218,13.0043,542956.73071983,0
+CNP.US,D,19980520,000000,13.0043,13.0958,12.7733,13.0623,1116627.1107485,0
+CNP.US,D,19980521,000000,13.0623,13.0623,12.8588,13.0377,530109.53023221,0
+CNP.US,D,19980522,000000,13.0377,13.0958,12.8922,12.9807,370746.86972156,0
+CNP.US,D,19980526,000000,12.9807,13.0958,12.8922,13.0377,382975.56534764,0
+CNP.US,D,19980527,000000,13.0043,13.0958,12.8588,13.0377,541707.51366394,0
+CNP.US,D,19980528,000000,13.0958,13.2118,13.0043,13.1262,618014.53367953,0
+CNP.US,D,19980529,000000,13.1547,13.3877,13.1262,13.3877,996755.17182551,0
+CNP.US,D,19980601,000000,13.2992,13.9706,13.2992,13.8536,2098498.4920653,0
+CNP.US,D,19980602,000000,13.8291,13.9991,13.7966,13.9096,1106287.4998723,0
+CNP.US,D,19980603,000000,13.8852,13.9991,13.8291,13.8852,888640.92893823,0
+CNP.US,D,19980604,000000,13.8852,13.9706,13.8291,13.946,1002862.9073333,0
+CNP.US,D,19980605,000000,13.946,13.9991,13.9096,13.9991,563798.71690958,0
+CNP.US,D,19980608,000000,13.9706,13.9991,13.7651,13.9096,738833.55817184,0
+CNP.US,D,19980609,000000,13.946,13.946,13.7651,13.7651,391112.76993236,0
+CNP.US,D,19980610,000000,13.8291,14.1171,13.7651,14.0925,1142951.2066403,0
+CNP.US,D,19980611,000000,14.1171,14.1475,13.946,14.1475,1068057.1853957,0
+CNP.US,D,19980612,000000,14.0561,14.0925,13.8536,13.9991,1417956.9825388,0
+CNP.US,D,19980615,000000,13.9991,14.1171,13.8536,13.9991,1089051.7632454,0
+CNP.US,D,19980616,000000,13.9991,14.0335,13.6836,13.946,1104092.2145249,0
+CNP.US,D,19980617,000000,13.9706,13.9706,13.6836,13.7651,1197486.4486184,0
+CNP.US,D,19980618,000000,13.8291,14.0561,13.8291,13.9706,1089681.4581619,0
+CNP.US,D,19980619,000000,13.9706,14.0335,13.8852,13.946,1523885.0955784,0
+CNP.US,D,19980622,000000,13.946,14.1475,13.8852,13.9706,742746.00833222,0
+CNP.US,D,19980623,000000,13.9706,14.237,13.946,14.1799,1589855.5565509,0
+CNP.US,D,19980624,000000,14.1475,14.9664,14.1475,14.6469,1488161.3534353,0
+CNP.US,D,19980625,000000,14.7619,14.8514,14.1475,14.237,1218952.0260585,0
+CNP.US,D,19980626,000000,14.2626,14.4689,14.1171,14.1475,945047.96194465,0
+CNP.US,D,19980629,000000,14.1475,14.4689,14.1475,14.297,433585.1325548,0
+CNP.US,D,19980630,000000,14.2626,14.524,14.237,14.4091,533710.69340634,0
+CNP.US,D,19980701,000000,14.4689,14.4689,14.237,14.4091,625851.64133308,0
+CNP.US,D,19980702,000000,14.3521,14.3874,14.237,14.3874,420888.48917164,0
+CNP.US,D,19980706,000000,14.3187,14.5546,14.3187,14.4995,244287.04020084,0
+CNP.US,D,19980707,000000,14.5546,14.589,14.1475,14.1475,572102.75504249,0
+CNP.US,D,19980708,000000,14.2626,14.3521,14.1799,14.237,325933.75103594,0
+CNP.US,D,19980709,000000,14.2626,14.297,14.1171,14.1171,518199.2425365,0
+CNP.US,D,19980710,000000,14.0561,14.1475,13.9096,14.1171,472287.46389944,0
+CNP.US,D,19980713,000000,14.0335,14.0925,13.9096,14.0335,334079.09384254,0
+CNP.US,D,19980714,000000,14.0335,14.0925,13.946,14.0561,628830.23053473,0
+CNP.US,D,19980715,000000,13.9991,14.0561,13.7062,13.7966,440636.90179862,0
+CNP.US,D,19980716,000000,13.7062,13.8291,13.5932,13.7966,714388.37425249,0
+CNP.US,D,19980717,000000,13.9991,13.9991,13.6836,13.8536,379048.87329901,0
+CNP.US,D,19980720,000000,13.9096,13.9096,13.5588,13.7062,617389.92515159,0
+CNP.US,D,19980721,000000,13.7062,13.7062,13.2118,13.3592,967450.45217653,0
+CNP.US,D,19980722,000000,13.3592,13.5588,13.3336,13.5341,922169.38573382,0
+CNP.US,D,19980723,000000,13.4781,13.5588,13.4467,13.5066,309165.96216609,0
+CNP.US,D,19980724,000000,13.5066,13.5588,13.2727,13.3336,416974.00445579,0
+CNP.US,D,19980727,000000,13.2118,13.4123,13.1262,13.3877,384375.33950799,0
+CNP.US,D,19980728,000000,13.3592,13.4123,13.2118,13.3877,388770.99659145,0
+CNP.US,D,19980729,000000,13.3592,13.3877,13.0958,13.1842,358997.31190765,0
+CNP.US,D,19980730,000000,13.1547,13.4123,13.1547,13.4123,539985.2624623,0
+CNP.US,D,19980731,000000,13.4123,13.4123,12.6868,13.0623,737422.59395644,0
+CNP.US,D,19980803,000000,13.0958,13.5066,12.9807,13.2992,897881.87986304,0
+CNP.US,D,19980804,000000,13.2727,13.2992,12.7458,12.8588,531205.13835044,0
+CNP.US,D,19980805,000000,12.8922,12.9473,12.5059,12.7124,969330.38142675,0
+CNP.US,D,19980806,000000,12.6533,12.8018,12.5423,12.6288,912141.06184381,0
+CNP.US,D,19980807,000000,12.6288,13.0377,12.4519,13.0043,1229765.6883581,0
+CNP.US,D,19980810,000000,12.9807,13.1547,12.9807,13.0623,953664.30434152,0
+CNP.US,D,19980811,000000,12.9807,13.0377,12.7733,12.8588,652490.07604436,0
+CNP.US,D,19980812,000000,13.0701,13.4536,12.9218,13.3052,767192.20952931,0
+CNP.US,D,19980813,000000,13.2491,13.3651,13.0701,13.3052,754031.68749999,0
+CNP.US,D,19980814,000000,13.2727,13.4841,13.2727,13.3651,1056143.8458668,0
+CNP.US,D,19980817,000000,13.2186,13.6,13.2186,13.5735,833949.02618931,0
+CNP.US,D,19980818,000000,13.4536,13.8408,13.4536,13.8408,1741697.4827829,0
+CNP.US,D,19980819,000000,13.8408,13.8408,13.4841,13.5194,1250449.9964993,0
+CNP.US,D,19980820,000000,13.5401,13.6629,13.3926,13.5401,843032.29906555,0
+CNP.US,D,19980821,000000,13.428,13.8408,13.2727,13.6629,1011644.0487229,0
+CNP.US,D,19980824,000000,13.7789,14.1662,13.7524,13.9323,655780.96951001,0
+CNP.US,D,19980825,000000,14.0217,14.1358,13.7524,13.8969,528379.1408087,0
+CNP.US,D,19980826,000000,13.8704,14.1358,13.7524,13.9579,691823.11958336,0
+CNP.US,D,19980827,000000,13.9893,14.0217,13.719,13.7789,764057.97683453,0
+CNP.US,D,19980828,000000,13.8124,14.0464,13.6885,14.0217,979523.50430949,0
+CNP.US,D,19980831,000000,13.8969,14.2547,13.6324,13.6629,1128376.6685625,0
+CNP.US,D,19980901,000000,13.6885,13.8704,12.8588,13.6885,1037496.1277467,0
+CNP.US,D,19980902,000000,13.6629,13.8124,13.428,13.7524,917465.49349732,0
+CNP.US,D,19980903,000000,13.7524,13.7524,13.3415,13.4536,656874.54307277,0
+CNP.US,D,19980904,000000,13.4536,13.5735,13.1262,13.3415,850561.17156606,0
+CNP.US,D,19980908,000000,13.3926,13.8408,13.3052,13.7524,902109.68612059,0
+CNP.US,D,19980909,000000,13.8124,13.8124,13.5401,13.6885,407570.28909372,0
+CNP.US,D,19980910,000000,13.719,13.8704,13.5194,13.719,887537.18259813,0
+CNP.US,D,19980911,000000,13.6885,13.6885,13.3651,13.5401,1480636.5500458,0
+CNP.US,D,19980914,000000,13.5401,13.6629,13.5401,13.6,1087797.4598008,0
+CNP.US,D,19980915,000000,13.4841,13.6885,13.3651,13.6885,1251545.6046176,0
+CNP.US,D,19980916,000000,13.6324,13.7524,13.5735,13.719,950688.76697306,0
+CNP.US,D,19980917,000000,13.6629,13.6885,13.5194,13.6629,1095316.159524,0
+CNP.US,D,19980918,000000,13.5401,13.8408,13.428,13.5194,1404169.8174261,0
+CNP.US,D,19980921,000000,13.5735,13.7524,13.3415,13.6885,794456.27004627,0
+CNP.US,D,19980922,000000,13.8124,14.1662,13.6885,13.9893,1325508.8167367,0
+CNP.US,D,19980923,000000,14.1662,14.3451,14.0758,14.3127,1258750.9827991,0
+CNP.US,D,19980924,000000,14.2823,14.3127,13.8704,14.0464,1432061.5383042,0
+CNP.US,D,19980925,000000,13.9323,14.6401,13.9323,14.2253,1380352.293868,0
+CNP.US,D,19980928,000000,14.3451,14.5192,14.3451,14.5192,958052.84048086,0
+CNP.US,D,19980929,000000,14.5192,14.8514,14.4916,14.8514,1388183.2978549,0
+CNP.US,D,19980930,000000,14.8514,15.1738,14.6067,14.7619,875156.91258986,0
+CNP.US,D,19981001,000000,14.6695,14.9664,14.585,14.6067,590285.57723867,0
+CNP.US,D,19981002,000000,14.6067,15.1139,14.585,14.7619,1033427.0168155,0
+CNP.US,D,19981005,000000,14.875,15.2643,14.6981,15.2348,1008820.0857366,0
+CNP.US,D,19981006,000000,15.1984,15.3242,14.8514,15.0579,915585.56424709,0
+CNP.US,D,19981007,000000,15.1738,15.5248,14.7295,15.0579,1316573.0491318,0
+CNP.US,D,19981008,000000,14.9978,15.2918,14.82,15.2918,1207828.0940502,0
+CNP.US,D,19981009,000000,15.2643,15.2918,14.585,14.7295,990017.74140111,0
+CNP.US,D,19981012,000000,14.7295,14.7295,13.9579,13.9893,666277.2411571,0
+CNP.US,D,19981013,000000,14.1092,14.5496,14.0464,14.5496,736008.57790783,0
+CNP.US,D,19981014,000000,14.6067,15.3793,14.6067,15.0853,3328737.2145693,0
+CNP.US,D,19981015,000000,15.0853,15.3469,14.9978,15.1984,1025903.2307037,0
+CNP.US,D,19981016,000000,15.5041,15.5041,14.6981,15.0215,1714434.4395436,0
+CNP.US,D,19981019,000000,14.9321,15.1139,14.7295,14.82,427629.98870695,0
+CNP.US,D,19981020,000000,14.7619,14.875,14.2253,14.3127,821094.70475757,0
+CNP.US,D,19981021,000000,14.3451,14.4041,14.1358,14.3127,648259.21795363,0
+CNP.US,D,19981022,000000,14.2253,14.6067,14.2253,14.4916,352888.55912214,0
+CNP.US,D,19981023,000000,14.4916,14.6067,14.2823,14.5496,736636.23826898,0
+CNP.US,D,19981026,000000,14.4916,14.6695,14.3737,14.4041,290670.83570592,0
+CNP.US,D,19981027,000000,14.5192,14.5496,14.3127,14.4346,542328.05308094,0
+CNP.US,D,19981028,000000,14.4041,14.6067,14.3127,14.4041,751367.43711776,0
+CNP.US,D,19981029,000000,14.4346,14.4346,14.2547,14.3737,595452.33084361,0
+CNP.US,D,19981030,000000,14.6401,14.82,14.4622,14.7295,1066172.1697567,0
+CNP.US,D,19981102,000000,14.7619,15.1738,14.7295,14.875,577584.86474458,0
+CNP.US,D,19981103,000000,14.9321,15.3469,14.9321,15.1453,1166932.5119136,0
+CNP.US,D,19981104,000000,15.1984,15.2918,14.9664,15.0215,636822.98168141,0
+CNP.US,D,19981105,000000,14.9664,15.1984,14.9664,15.1738,717831.85937804,0
+CNP.US,D,19981106,000000,15.0579,15.3469,14.9978,15.3242,772051.74525893,0
+CNP.US,D,19981109,000000,15.1984,15.3469,15.1139,15.1984,478083.91242099,0
+CNP.US,D,19981110,000000,15.2348,15.7646,15.2348,15.6162,791640.44528186,0
+CNP.US,D,19981111,000000,15.5041,15.5041,15.1984,15.2348,2998254.1975122,0
+CNP.US,D,19981112,000000,15.2348,15.4687,15.1984,15.3537,1797168.6202751,0
+CNP.US,D,19981113,000000,15.4147,15.7096,15.4147,15.6811,1524360.1642795,0
+CNP.US,D,19981116,000000,15.7096,16.0094,15.7096,16.0094,538415.60292057,0
+CNP.US,D,19981117,000000,16.0094,16.0094,15.6546,15.7096,897257.2713351,0
+CNP.US,D,19981118,000000,15.7096,15.8315,15.4687,15.5041,845074.99275302,0
+CNP.US,D,19981119,000000,15.5297,15.5297,15.2643,15.3242,1472174.8338643,0
+CNP.US,D,19981120,000000,15.3537,15.4147,15.2918,15.2918,769385.46032123,0
+CNP.US,D,19981123,000000,15.2348,15.6546,15.2348,15.6546,452076.18990403,0
+CNP.US,D,19981124,000000,15.5641,15.7096,15.4687,15.5297,658131.89835053,0
+CNP.US,D,19981125,000000,15.5641,15.5916,15.3793,15.5641,557372.57347144,0
+CNP.US,D,19981127,000000,15.4687,15.4687,15.3242,15.4147,105929.13031721,0
+CNP.US,D,19981130,000000,15.2918,15.3537,15.169,15.169,409614.00005893,0
+CNP.US,D,19981201,000000,15.1139,15.6221,15.0785,15.6221,488585.27045675,0
+CNP.US,D,19981202,000000,15.5297,15.7991,15.4147,15.6811,1231332.2960667,0
+CNP.US,D,19981203,000000,15.5641,15.7705,15.3537,15.4687,431231.15188109,0
+CNP.US,D,19981204,000000,15.4147,15.9524,15.3793,15.8914,786311.94451742,0
+CNP.US,D,19981207,000000,15.7705,15.9524,15.744,15.7991,449878.87000117,0
+CNP.US,D,19981208,000000,15.6811,15.8649,15.5916,15.744,445653.09829908,0
+CNP.US,D,19981209,000000,15.6221,15.9799,15.3793,15.9239,507230.95402138,0
+CNP.US,D,19981210,000000,15.9524,15.9524,15.6221,15.7705,644029.37714062,0
+CNP.US,D,19981211,000000,15.7705,15.9524,15.6221,15.9524,883933.98486853,0
+CNP.US,D,19981214,000000,15.7096,16.0094,15.7096,15.7991,400831.8413916,0
+CNP.US,D,19981215,000000,15.744,15.7991,15.4687,15.4687,2259428.7775623,0
+CNP.US,D,19981216,000000,15.5297,15.5916,15.3793,15.5041,537160.28219829,0
+CNP.US,D,19981217,000000,15.5916,15.7096,15.3793,15.5916,2221661.324454,0
+CNP.US,D,19981218,000000,15.4147,15.6811,15.4147,15.6811,903363.98956515,0
+CNP.US,D,19981221,000000,15.6811,15.7096,15.5041,15.5916,438128.29490952,0
+CNP.US,D,19981222,000000,15.6546,15.6546,15.3537,15.5297,299136.62099833,0
+CNP.US,D,19981223,000000,15.5641,15.6221,15.4147,15.5916,306036.81585998,0
+CNP.US,D,19981224,000000,15.6546,15.7096,15.5041,15.6546,472446.15922577,0
+CNP.US,D,19981228,000000,15.6546,15.6546,15.4442,15.5041,433900.48865197,0
+CNP.US,D,19981229,000000,15.5041,15.5641,15.4687,15.5297,289268.00971238,0
+CNP.US,D,19981230,000000,15.5641,15.5916,15.4147,15.5041,1317045.0659998,0
+CNP.US,D,19981231,000000,15.5041,15.5297,15.3793,15.3793,331573.53878662,0
+CNP.US,D,19990104,000000,15.4687,15.5916,15.3242,15.4147,940813.03474297,0
+CNP.US,D,19990105,000000,15.4147,15.4687,15.2918,15.3537,582135.14804343,0
+CNP.US,D,19990106,000000,15.3242,15.4687,15.2643,15.4687,592316.06359336,0
+CNP.US,D,19990107,000000,15.4147,15.4687,15.2643,15.3242,305245.37378384,0
+CNP.US,D,19990108,000000,15.2643,15.3537,15.0579,15.1139,473700.46267031,0
+CNP.US,D,19990111,000000,15.0579,15.0785,14.7786,14.9664,529792.13957956,0
+CNP.US,D,19990112,000000,14.875,15.0785,14.7786,14.9024,589025.17012773,0
+CNP.US,D,19990113,000000,14.6321,14.9664,14.5761,14.875,1280223.6811832,0
+CNP.US,D,19990114,000000,14.9024,14.9024,14.5123,14.6647,788974.16034417,0
+CNP.US,D,19990115,000000,14.5761,14.9024,14.5761,14.9024,865286.26674844,0
+CNP.US,D,19990119,000000,14.875,15.0215,14.6647,14.813,721125.80467687,0
+CNP.US,D,19990120,000000,14.6902,14.9664,14.6902,14.7551,628830.23053473,0
+CNP.US,D,19990121,000000,14.875,15.0785,14.813,14.9321,662672.00887204,0
+CNP.US,D,19990122,000000,14.813,15.2348,14.813,15.0215,665965.95417087,0
+CNP.US,D,19990125,000000,14.9664,15.3793,14.875,15.2643,937366.49778422,0
+CNP.US,D,19990126,000000,15.169,15.3537,15.1139,15.1984,511460.79483438,0
+CNP.US,D,19990127,000000,14.992,14.992,14.6902,14.6902,957427.21467518,0
+CNP.US,D,19990128,000000,14.6321,14.813,14.5437,14.7236,610338.15590777,0
+CNP.US,D,19990129,000000,14.6647,14.7551,14.3039,14.5123,797276.16392162,0
+CNP.US,D,19990201,000000,14.4532,14.4532,13.8536,13.8822,1215032.454954,0
+CNP.US,D,19990202,000000,13.7337,14.0335,13.6777,13.9785,973564.2913507,0
+CNP.US,D,19990203,000000,13.9785,14.2143,13.9785,14.0621,885655.21879244,0
+CNP.US,D,19990204,000000,14.0621,14.1525,13.9096,13.9785,950997.00212611,0
+CNP.US,D,19990205,000000,13.9785,14.0925,13.7013,13.7013,1017279.7673626,0
+CNP.US,D,19990208,000000,13.7651,13.7917,13.6433,13.7651,886441.57447989,0
+CNP.US,D,19990209,000000,13.7651,13.8232,13.5794,13.6129,625226.01552741,0
+CNP.US,D,19990210,000000,13.6129,13.7651,13.5794,13.6433,1733704.7316362,0
+CNP.US,D,19990211,000000,13.7013,13.8536,13.2491,13.5794,704042.65970984,0
+CNP.US,D,19990212,000000,13.5214,13.5794,13.0043,13.1606,357427.65236592,0
+CNP.US,D,19990216,000000,13.1842,13.4919,13.1842,13.2491,652020.09373181,0
+CNP.US,D,19990217,000000,13.1842,13.6777,13.0623,13.5528,1656141.3736205,0
+CNP.US,D,19990218,000000,13.5528,13.7966,13.5214,13.5528,650293.77341924,0
+CNP.US,D,19990219,000000,13.4359,13.4604,13.3052,13.3415,843975.31552386,0
+CNP.US,D,19990222,000000,13.2775,13.5528,13.2775,13.4604,1046897.8085533,0
+CNP.US,D,19990223,000000,13.4359,13.5528,13.1262,13.1842,553773.44485276,0
+CNP.US,D,19990224,000000,13.369,13.3995,13.0043,13.0623,658288.55912137,0
+CNP.US,D,19990225,000000,12.8844,13.0958,12.5777,12.734,1348391.4620586,0
+CNP.US,D,19990226,000000,12.734,13.1262,12.6406,13.0377,1213782.2206204,0
+CNP.US,D,19990301,000000,12.9748,13.0043,12.5472,12.7959,606730.88906725,0
+CNP.US,D,19990302,000000,12.8225,13.2186,12.7959,12.9748,1089365.084787,0
+CNP.US,D,19990303,000000,12.9748,13.3052,12.9748,13.2186,578373.25498752,0
+CNP.US,D,19990304,000000,13.1842,13.3052,13.0377,13.3052,1298558.0777616,0
+CNP.US,D,19990305,000000,13.3995,13.6777,13.3995,13.6777,638543.19832758,0
+CNP.US,D,19990308,000000,13.6433,13.7337,13.3995,13.5528,1354815.5709412,0
+CNP.US,D,19990309,000000,13.4359,13.5214,13.0958,13.0958,670825.48990048,0
+CNP.US,D,19990310,000000,13.4359,13.6129,13.1606,13.1606,2839208.9276543,0
+CNP.US,D,19990311,000000,13.2186,13.5794,13.2186,13.5794,2072801.0392569,0
+CNP.US,D,19990312,000000,13.6777,13.9785,13.6433,13.7651,978107.45370541,0
+CNP.US,D,19990315,000000,13.7651,13.9166,13.7651,13.8232,525252.02905804,0
+CNP.US,D,19990316,000000,13.7966,13.9166,13.7013,13.7651,643091.44707097,0
+CNP.US,D,19990317,000000,13.7651,13.8232,13.5794,13.6129,530579.51254476,0
+CNP.US,D,19990318,000000,13.7337,13.946,13.7013,13.9166,1089833.0325442,0
+CNP.US,D,19990319,000000,13.9785,13.9785,13.8852,13.9166,667534.59643486,0
+CNP.US,D,19990322,000000,13.9166,14.004,13.8852,14.004,477461.3384485,0
+CNP.US,D,19990323,000000,13.9166,13.946,13.5794,13.6129,700755.83535514,0
+CNP.US,D,19990324,000000,13.6433,14.2203,13.6433,14.1289,1210336.7009393,0
+CNP.US,D,19990325,000000,14.0689,14.1004,13.6777,13.8536,520865.52747419,0
+CNP.US,D,19990326,000000,13.6777,13.7337,13.4919,13.5528,462728.10504426,0
+CNP.US,D,19990329,000000,13.5528,13.6433,13.1842,13.3052,457248.02989763,0
+CNP.US,D,19990330,000000,13.1262,13.1262,12.8844,12.9748,604857.06348341,0
+CNP.US,D,19990331,000000,12.9168,12.9404,12.5777,12.6681,741495.77399861,0
+CNP.US,D,19990401,000000,12.5777,13.0377,12.5207,12.7624,968549.11212795,0
+CNP.US,D,19990405,000000,12.8844,13.1606,12.8519,13.1262,1089833.0325442,0
+CNP.US,D,19990406,000000,13.1262,13.2491,12.7624,12.8844,304778.44330449,0
+CNP.US,D,19990407,000000,12.8225,12.8225,12.3987,12.6111,892239.04027916,0
+CNP.US,D,19990408,000000,12.6406,13.0043,12.5472,12.8844,1150005.0104397,0
+CNP.US,D,19990409,000000,12.8519,12.9748,12.7624,12.9168,539041.22872625,0
+CNP.US,D,19990412,000000,13.0043,13.0623,12.7959,12.9748,359147.8690121,0
+CNP.US,D,19990413,000000,12.8844,12.9168,12.6111,12.6986,753557.63607649,0
+CNP.US,D,19990414,000000,12.6681,12.7624,12.3987,12.3987,915747.3114066,0
+CNP.US,D,19990415,000000,12.4863,12.5472,12.3673,12.4863,532930.44138527,0
+CNP.US,D,19990416,000000,12.5777,12.8844,12.4863,12.7624,828777.18619572,0
+CNP.US,D,19990419,000000,12.7624,13.2186,12.7624,13.0377,700595.10547335,0
+CNP.US,D,19990420,000000,13.1262,13.5794,13.0623,13.4919,1069928.9764241,0
+CNP.US,D,19990421,000000,13.5528,13.6129,13.369,13.4919,890829.09334149,0
+CNP.US,D,19990422,000000,13.4604,13.4604,12.9168,13.1262,738833.55817184,0
+CNP.US,D,19990423,000000,13.0623,13.2186,12.9168,12.9748,305873.03414499,0
+CNP.US,D,19990426,000000,13.0043,13.2186,12.9168,13.1606,361813.13667206,0
+CNP.US,D,19990427,000000,13.1842,13.369,13.1606,13.2491,510052.88245218,0
+CNP.US,D,19990428,000000,13.2186,13.5794,13.2186,13.4359,568656.21808373,0
+CNP.US,D,19990429,000000,13.4604,13.8852,13.4604,13.7966,1778518.8675995,0
+CNP.US,D,19990430,000000,13.7966,13.8536,13.5528,13.7651,1856558.3115942,0
+CNP.US,D,19990503,000000,13.7013,14.004,13.7013,13.8536,797590.50274105,0
+CNP.US,D,19990504,000000,13.7966,13.9166,13.7013,13.8852,696211.6557227,0
+CNP.US,D,19990505,000000,13.9166,14.3127,13.9166,14.2203,994094.99055421,0
+CNP.US,D,19990506,000000,14.2203,14.2203,13.7651,13.9166,1072599.3304726,0
+CNP.US,D,19990507,000000,13.9785,14.2203,13.9166,14.004,439538.24184719,0
+CNP.US,D,19990510,000000,14.0404,14.2203,13.8852,13.9785,631807.80245867,0
+CNP.US,D,19990511,000000,13.9166,14.1929,13.7966,14.0689,1458231.0079807,0
+CNP.US,D,19990512,000000,14.1004,14.3451,14.0404,14.3451,2673894.1751289,0
+CNP.US,D,19990513,000000,14.3451,14.9321,14.3127,14.8376,916055.54655965,0
+CNP.US,D,19990514,000000,14.7728,14.871,14.4995,14.7158,901794.33002342,0
+CNP.US,D,19990517,000000,14.6538,15.0215,14.6538,14.9321,1065387.8486248,0
+CNP.US,D,19990518,000000,14.9024,14.9321,14.7158,14.9321,1287272.3985937,0
+CNP.US,D,19990519,000000,14.9321,15.2407,14.9321,15.0853,810750.00749264,0
+CNP.US,D,19990520,000000,15.0853,15.1453,14.8376,14.871,2027669.5126409,0
+CNP.US,D,19990521,000000,14.9321,15.2692,14.9024,15.2072,999733.76102717,0
+CNP.US,D,19990524,000000,15.1738,15.6408,15.1738,15.6102,1067584.15125,0
+CNP.US,D,19990525,000000,15.5788,15.7646,15.5788,15.6102,1805318.0321926,0
+CNP.US,D,19990526,000000,15.5159,15.6693,15.3312,15.3586,1517935.0381192,0
+CNP.US,D,19990527,000000,15.2977,15.2977,14.6824,14.9024,1207041.7383628,0
+CNP.US,D,19990528,000000,14.8376,15.0215,14.8376,15.0215,557372.57347144,0
+CNP.US,D,19990601,000000,14.9321,14.9321,14.4091,14.4689,1027316.2294745,0
+CNP.US,D,19990602,000000,14.531,14.7728,14.4995,14.6538,770796.42453664,0
+CNP.US,D,19990603,000000,14.6538,14.8043,14.4689,14.6204,721750.41320482,0
+CNP.US,D,19990604,000000,14.6538,14.8043,14.6538,14.8043,340660.88077379,0
+CNP.US,D,19990607,000000,14.7492,14.7728,14.4091,14.5948,509737.52635501,0
+CNP.US,D,19990608,000000,14.531,14.6204,14.4091,14.5634,503624.70445857,0
+CNP.US,D,19990609,000000,14.531,14.6204,14.4689,14.531,728955.79138628,0
+CNP.US,D,19990610,000000,14.4091,14.4689,14.0689,14.1004,743221.07703344,0
+CNP.US,D,19990611,000000,14.1289,14.2823,14.004,14.0689,1004433.5841527,0
+CNP.US,D,19990614,000000,14.1603,14.3805,14.0404,14.1004,1511193.5385838,0
+CNP.US,D,19990615,000000,14.1289,14.3451,14.1004,14.2498,1241201.9246304,0
+CNP.US,D,19990616,000000,14.3127,14.7492,14.2823,14.4346,1283358.9311557,0
+CNP.US,D,19990617,000000,14.531,14.5634,14.3127,14.4091,835824.88632862,0
+CNP.US,D,19990618,000000,14.4091,14.4995,14.0689,14.0689,1655669.3567526,0
+CNP.US,D,19990621,000000,14.0404,14.0404,13.7269,13.7917,1838379.5585089,0
+CNP.US,D,19990622,000000,13.7917,14.0404,13.6718,14.0404,1080279.7773554,0
+CNP.US,D,19990623,000000,13.9785,13.9785,13.7593,13.946,403029.16129447,0
+CNP.US,D,19990624,000000,13.9096,13.9096,13.7013,13.8232,700595.10547335,0
+CNP.US,D,19990625,000000,13.8536,14.004,13.7593,13.8536,708119.90886293,0
+CNP.US,D,19990628,000000,13.9785,14.1004,13.8536,13.9785,807620.86118653,0
+CNP.US,D,19990629,000000,14.004,14.004,13.7013,13.946,770638.74648806,0
+CNP.US,D,19990630,000000,13.946,13.946,13.547,13.6069,841784.0992874,0
+CNP.US,D,19990701,000000,13.3651,13.9096,13.3336,13.7269,2052898.0004146,0
+CNP.US,D,19990702,000000,13.7269,13.8232,13.6718,13.8232,501273.77561805,0
+CNP.US,D,19990706,000000,13.7013,13.7013,13.4192,13.5194,1071655.2967366,0
+CNP.US,D,19990707,000000,13.5194,13.5194,13.3651,13.4536,1626996.3665756,0
+CNP.US,D,19990708,000000,13.4192,13.547,13.3336,13.3651,965416.91398865,0
+CNP.US,D,19990709,000000,13.3336,13.5194,13.3336,13.4841,386415.99864,0
+CNP.US,D,19990712,000000,13.4841,13.4841,13.3651,13.4192,570694.84266028,0
+CNP.US,D,19990713,000000,13.3877,13.5735,13.3877,13.4192,975132.93361468,0
+CNP.US,D,19990714,000000,13.4192,13.6718,13.2992,13.6383,1155803.4935167,0
+CNP.US,D,19990715,000000,13.6718,13.7269,13.547,13.6069,457554.2304952,0
+CNP.US,D,19990716,000000,13.7269,13.7269,13.4192,13.4841,480751.2146364,0
+CNP.US,D,19990719,000000,13.4536,13.5194,13.2992,13.3877,745254.61522133,0
+CNP.US,D,19990720,000000,13.3877,13.6718,13.3877,13.5735,955232.94660551,0
+CNP.US,D,19990721,000000,13.6383,13.9096,13.547,13.8232,1778365.2586619,0
+CNP.US,D,19990722,000000,13.8536,14.0689,13.8232,14.004,1527966.4138424,0
+CNP.US,D,19990723,000000,14.004,14.0404,13.946,13.9785,992995.31332505,0
+CNP.US,D,19990726,000000,13.9096,14.1004,13.8536,13.946,659854.14955216,0
+CNP.US,D,19990727,000000,13.9096,14.0404,13.9096,13.9785,718769.78944769,0
+CNP.US,D,19990728,000000,13.946,13.946,13.7917,13.8232,711093.41167593,0
+CNP.US,D,19990729,000000,13.7269,13.7593,13.4536,13.547,561920.82221482,0
+CNP.US,D,19990730,000000,13.547,13.6069,13.3877,13.4536,475108.37505252,0
+CNP.US,D,19990802,000000,13.4536,13.7269,13.4536,13.7013,628514.87443757,0
+CNP.US,D,19990803,000000,13.6718,13.7917,13.6718,13.7013,587308.00531476,0
+CNP.US,D,19990804,000000,13.7013,13.7917,13.6069,13.6069,828777.18619572,0
+CNP.US,D,19990805,000000,13.6069,13.6718,13.4536,13.5735,847264.17443402,0
+CNP.US,D,19990806,000000,13.547,13.6383,13.547,13.6069,425747.00762353,0
+CNP.US,D,19990809,000000,13.6069,13.6718,13.5735,13.6718,456624.43864742,0
+CNP.US,D,19990810,000000,13.6718,13.6718,13.2658,13.3877,540139.88867768,0
+CNP.US,D,19990811,000000,13.4192,13.4536,13.3336,13.3336,775967.24725251,0
+CNP.US,D,19990812,000000,13.2363,13.2992,13.1724,13.2039,1697197.685639,0
+CNP.US,D,19990813,000000,13.2039,13.3926,13.1724,13.3336,435776.34879126,0
+CNP.US,D,19990816,000000,13.2658,13.3926,13.2658,13.2992,573987.77068138,0
+CNP.US,D,19990817,000000,13.2992,13.4841,13.2992,13.4192,527915.26216254,0
+CNP.US,D,19990818,000000,13.3926,13.4536,13.2363,13.2992,468838.89238523,0
+CNP.US,D,19990819,000000,13.2363,13.3651,13.1724,13.3336,980927.34758076,0
+CNP.US,D,19990820,000000,13.3336,13.8625,13.2992,13.7013,958523.84007114,0
+CNP.US,D,19990823,000000,13.7337,13.8625,13.5794,13.7013,560192.46734678,0
+CNP.US,D,19990824,000000,13.6777,13.7966,13.547,13.7966,453485.11956398,0
+CNP.US,D,19990825,000000,13.7337,14.0758,13.7013,13.9824,759047.88400045,0
+CNP.US,D,19990826,000000,13.8625,13.9824,13.7337,13.8625,620992.10560347,0
+CNP.US,D,19990827,000000,13.8291,13.8919,13.719,13.8291,391434.22969593,0
+CNP.US,D,19990830,000000,13.7966,13.9579,13.7337,13.8291,538100.24682341,0
+CNP.US,D,19990831,000000,13.8291,13.9824,13.7651,13.8291,656246.88271163,0
+CNP.US,D,19990901,000000,13.8291,13.8919,13.7966,13.8291,657820.61136428,0
+CNP.US,D,19990902,000000,13.6777,14.237,13.5194,14.1141,1634986.0658891,0
+CNP.US,D,19990903,000000,14.1722,14.4228,14.1722,14.297,1295581.5231153,0
+CNP.US,D,19990907,000000,14.2066,14.2066,13.8625,13.9824,1199837.377459,0
+CNP.US,D,19990908,000000,13.8919,13.9579,13.7651,13.8919,903048.63346798,0
+CNP.US,D,19990909,000000,13.8291,14.1141,13.7651,14.0464,1078867.7958622,0
+CNP.US,D,19990910,000000,14.1141,14.1722,13.9824,14.1722,586837.00572446,0
+CNP.US,D,19990913,000000,14.1722,14.237,13.9824,14.237,1436767.4650961,0
+CNP.US,D,19990914,000000,14.1141,14.1417,14.0464,14.0464,526507.34978033,0
+CNP.US,D,19990915,000000,14.1141,14.237,13.9244,14.0129,499393.84636782,0
+CNP.US,D,19990916,000000,13.9824,14.0758,13.8919,14.0129,743374.68597109,0
+CNP.US,D,19990917,000000,14.0464,14.1141,13.9824,14.0464,522273.43985639,0
+CNP.US,D,19990920,000000,14.1417,14.1722,13.9244,13.9579,769697.76458522,0
+CNP.US,D,19990921,000000,13.8919,13.8919,13.6129,13.7337,503943.11238893,0
+CNP.US,D,19990922,000000,13.7013,13.9579,13.4841,13.9244,1034360.8777741,0
+CNP.US,D,19990923,000000,13.9579,13.9824,13.6777,13.7013,1519972.6454179,0
+CNP.US,D,19990924,000000,13.6777,13.7013,13.4192,13.4841,1025589.9091619,0
+CNP.US,D,19990927,000000,13.547,13.547,13.3336,13.3336,569122.13128535,0
+CNP.US,D,19990928,000000,13.3336,13.3336,12.9561,13.139,923106.29852573,0
+CNP.US,D,19990929,000000,13.1724,13.3651,13.1724,13.2992,490780.55580416,0
+CNP.US,D,19990930,000000,13.2658,13.6777,13.2658,13.5194,1364050.4181996,0
+CNP.US,D,19991001,000000,13.4536,13.8919,13.2363,13.8625,635727.37356318,0
+CNP.US,D,19991004,000000,13.8291,14.2066,13.8291,14.2066,840529.79584284,0
+CNP.US,D,19991005,000000,14.237,14.237,13.7651,13.9579,527449.34896092,0
+CNP.US,D,19991006,000000,13.9244,13.9824,13.6777,13.9244,1263453.8577578,0
+CNP.US,D,19991007,000000,13.8625,13.8625,13.4536,13.4841,872338.03599225,0
+CNP.US,D,19991008,000000,13.4841,13.7337,13.4841,13.6433,607988.24434499,0
+CNP.US,D,19991011,000000,13.5794,13.5794,13.3336,13.3651,422146.86172712,0
+CNP.US,D,19991012,000000,13.3926,13.4192,13.2992,13.3651,450353.93870239,0
+CNP.US,D,19991013,000000,13.2992,13.4841,13.2992,13.3651,516632.63482798,0
+CNP.US,D,19991014,000000,13.3651,13.5794,13.2658,13.4536,547191.6579215,0
+CNP.US,D,19991015,000000,13.5794,13.5794,13.2039,13.2658,425593.39868586,0
+CNP.US,D,19991018,000000,13.2658,13.4192,13.2658,13.3336,305563.78171421,0
+CNP.US,D,19991019,000000,13.2992,13.4192,13.0515,13.1105,673333.07951186,0
+CNP.US,D,19991020,000000,13.1724,13.2658,13.0849,13.139,275944.7232458,0
+CNP.US,D,19991021,000000,13.2363,13.2363,12.8588,13.0849,405847.02061434,0
+CNP.US,D,19991022,000000,13.1724,13.2039,13.0191,13.0515,586361.93702324,0
+CNP.US,D,19991025,000000,13.0515,13.139,13.0191,13.1105,621622.8177978,0
+CNP.US,D,19991026,000000,13.0515,13.3336,12.9867,13.0515,821727.45150736,0
+CNP.US,D,19991027,000000,13.0191,13.547,13.0191,13.3926,865755.23178326,0
+CNP.US,D,19991028,000000,13.4536,13.7013,13.4536,13.6433,724731.03696194,0
+CNP.US,D,19991029,000000,13.6433,13.7013,13.5194,13.6129,529637.51336418,0
+CNP.US,D,19991101,000000,13.6129,13.7337,13.5194,13.6777,239905.62500563,0
+CNP.US,D,19991102,000000,13.6777,13.9579,13.6433,13.6433,793827.59240741,0
+CNP.US,D,19991103,000000,13.6433,13.7651,13.5794,13.7651,1323470.1921602,0
+CNP.US,D,19991104,000000,13.7651,13.9824,13.4841,13.7337,1078554.4743205,0
+CNP.US,D,19991105,000000,13.7337,13.9579,13.7337,13.8919,818588.13242393,0
+CNP.US,D,19991108,000000,13.8625,13.9244,13.7337,13.8919,1118196.7702903,0
+CNP.US,D,19991109,000000,13.8625,13.8919,13.5194,13.5794,422455.09688016,0
+CNP.US,D,19991110,000000,13.4536,13.547,13.2658,13.3651,624286.0509023,0
+CNP.US,D,19991111,000000,13.2658,13.3651,13.1105,13.2363,568810.84429913,0
+CNP.US,D,19991112,000000,13.2363,13.3651,13.139,13.3336,2751925.4809016,0
+CNP.US,D,19991115,000000,13.2039,13.2363,13.0456,13.0456,1066172.1697567,0
+CNP.US,D,19991117,000000,13.139,13.2363,13.0771,13.2363,1185574.1263673,0
+CNP.US,D,19991118,000000,13.1724,13.2992,13.0112,13.139,913235.6526843,0
+CNP.US,D,19991119,000000,13.0112,13.0456,12.7959,13.0112,1874735.0301239,0
+CNP.US,D,19991122,000000,12.8588,12.9473,12.5423,12.5423,1159564.3692949,0
+CNP.US,D,19991123,000000,12.4774,12.5708,12.2857,12.4106,1104565.2486707,0
+CNP.US,D,19991124,000000,12.4774,12.6042,12.4106,12.5423,662833.75603155,0
+CNP.US,D,19991126,000000,12.444,12.444,12.3162,12.3162,352725.79468489,0
+CNP.US,D,19991129,000000,12.2188,12.2188,11.9436,12.096,1250136.6749577,0
+CNP.US,D,19991130,000000,12.1264,12.6337,12.096,12.5708,2551981.5770738,0
+CNP.US,D,19991201,000000,12.5059,12.5708,12.3486,12.5708,962123.98596755,0
+CNP.US,D,19991202,000000,12.5423,12.6337,12.4774,12.5649,817960.47206279,0
+CNP.US,D,19991203,000000,12.5423,12.6986,12.3486,12.4106,1085445.5136826,0
+CNP.US,D,19991206,000000,12.2857,12.4106,12.157,12.1924,743374.68597109,0
+CNP.US,D,19991207,000000,12.096,12.2188,11.9722,12.037,750897.45480521,0
+CNP.US,D,19991208,000000,11.9436,11.9436,11.6527,11.813,1676354.6821714,0
+CNP.US,D,19991209,000000,11.813,11.8444,11.6202,11.6527,807620.86118653,0
+CNP.US,D,19991210,000000,11.6527,11.8758,11.6527,11.8758,1249510.0318743,0
+CNP.US,D,19991213,000000,11.8444,11.8758,11.5907,11.7166,1444280.0611529,0
+CNP.US,D,19991214,000000,11.6527,11.8758,11.5907,11.6842,895841.22073103,0
+CNP.US,D,19991215,000000,11.6202,12.0606,11.6202,11.9436,1287901.0762326,0
+CNP.US,D,19991216,000000,11.9436,11.9722,11.748,11.7814,751837.41943032,0
+CNP.US,D,19991217,000000,11.7166,11.9545,11.6527,11.8758,1650653.1602521,0
+CNP.US,D,19991220,000000,11.7814,11.813,11.6842,11.813,879859.78754864,0
+CNP.US,D,19991221,000000,11.6842,12.0026,11.6527,11.813,958052.84048086,0
+CNP.US,D,19991222,000000,11.748,11.8444,11.5907,11.813,797906.87611595,0
+CNP.US,D,19991223,000000,11.8758,11.9436,11.813,11.8758,553773.44485276,0
+CNP.US,D,19991227,000000,11.7814,11.9073,11.6842,11.748,516004.97446683,0
+CNP.US,D,19991228,000000,11.6842,11.813,11.6842,11.7166,706391.55399489,0
+CNP.US,D,19991229,000000,11.7814,11.7814,11.5239,11.5907,531205.13835044,0
+CNP.US,D,19991230,000000,11.5583,11.6202,11.5239,11.5907,1009767.1713058,0
+CNP.US,D,19991231,000000,11.5907,11.6527,11.5583,11.5907,287380.95951802,0
+CNP.US,D,20000103,000000,11.5239,11.5583,11.2123,11.2683,1069151.7762362,0
+CNP.US,D,20000104,000000,11.2123,11.4285,11.2123,11.3991,1971260.445079,0
+CNP.US,D,20000105,000000,11.3618,12.096,11.3618,11.8758,1223340.5621978,0
+CNP.US,D,20000106,000000,12.037,12.157,11.9436,11.9436,1787142.3309405,0
+CNP.US,D,20000107,000000,12.0606,12.2188,12.0026,12.1264,1057084.8277696,0
+CNP.US,D,20000110,000000,12.0606,12.1264,11.9436,11.9722,482468.37944938,0
+CNP.US,D,20000111,000000,11.9073,12.037,11.748,11.8758,988761.40340111,0
+CNP.US,D,20000112,000000,11.748,12.1264,11.748,12.0606,646224.66248801,0
+CNP.US,D,20000113,000000,12.0606,12.1264,11.8758,12.037,992995.31332505,0
+CNP.US,D,20000114,000000,11.7814,11.8758,11.7166,11.7166,794142.94850457,0
+CNP.US,D,20000118,000000,11.6527,11.7814,11.5239,11.6202,811851.71927728,0
+CNP.US,D,20000119,000000,11.5583,11.813,11.5583,11.7166,676467.31220664,0
+CNP.US,D,20000120,000000,11.6527,11.6842,11.5239,11.5907,576023.34342473,0
+CNP.US,D,20000121,000000,11.6527,11.748,11.5239,11.6842,1371262.9173252,0
+CNP.US,D,20000124,000000,11.6842,11.7166,11.3361,11.3618,1039224.4826147,0
+CNP.US,D,20000125,000000,11.4943,11.5907,10.7346,10.8623,1252645.2818468,0
+CNP.US,D,20000126,000000,10.9263,11.3618,10.8299,11.3037,1406833.0505306,0
+CNP.US,D,20000127,000000,11.2378,11.4943,11.2378,11.3618,753874.0094514,0
+CNP.US,D,20000128,000000,11.2683,11.4629,11.1169,11.2378,1242612.8888458,0
+CNP.US,D,20000131,000000,11.2683,11.5583,11.2378,11.5583,682105.06540186,0
+CNP.US,D,20000201,000000,11.5239,11.5583,11.2123,11.3037,572885.04161901,0
+CNP.US,D,20000202,000000,11.4629,11.4943,11.3037,11.3991,960872.73435619,0
+CNP.US,D,20000203,000000,11.6527,12.2188,11.5907,12.1924,2653366.5277587,0
+CNP.US,D,20000204,000000,12.1924,12.1924,11.6527,11.813,1908106.8261486,0
+CNP.US,D,20000207,000000,11.748,11.7814,11.5583,11.6527,842725.08119024,0
+CNP.US,D,20000208,000000,11.6527,11.7814,11.6202,11.748,1165992.5472885,0
+CNP.US,D,20000209,000000,11.748,11.8444,11.7166,11.748,1533127.0637809,0
+CNP.US,D,20000210,000000,11.7814,11.9722,11.6202,11.6842,1618065.6853594,0
+CNP.US,D,20000211,000000,11.6527,11.6842,11.3037,11.3991,1900435.5347656,0
+CNP.US,D,20000214,000000,11.4943,11.6605,11.4629,11.4943,3675035.8485383,0
+CNP.US,D,20000215,000000,11.5239,11.5239,11.2378,11.3991,740396.09676944,0
+CNP.US,D,20000216,000000,11.3618,11.3991,11.1739,11.2378,736165.23867869,0
+CNP.US,D,20000217,000000,11.2378,11.3037,10.9203,10.9803,649200.19985647,0
+CNP.US,D,20000218,000000,10.8859,10.9498,10.6913,10.9203,1138410.0788411,0
+CNP.US,D,20000222,000000,11.0177,11.2378,10.9203,10.9203,2207871.1075082,0
+CNP.US,D,20000223,000000,10.9498,11.0177,10.8161,10.9498,1166145.1389485,0
+CNP.US,D,20000224,000000,10.9203,11.0471,10.3354,10.5645,2005733.9528885,0
+CNP.US,D,20000225,000000,10.7531,10.7531,10.3718,10.4347,1637966.6896462,0
+CNP.US,D,20000228,000000,10.4956,10.7531,10.3718,10.6913,2011217.0798682,0
+CNP.US,D,20000229,000000,10.7531,10.7856,10.531,10.5919,950997.00212611,0
+CNP.US,D,20000301,000000,10.6225,10.7227,10.4347,10.531,1097512.4621491,0
+CNP.US,D,20000302,000000,10.4347,10.6578,10.3718,10.6578,1581086.6224941,0
+CNP.US,D,20000303,000000,10.6913,10.9498,10.6578,10.8565,1559299.5852906,0
+CNP.US,D,20000306,000000,10.7856,10.8859,10.3354,10.3718,2634249.8446037,0
+CNP.US,D,20000307,000000,10.3718,10.531,10.1801,10.244,2973968.7261969,0
+CNP.US,D,20000308,000000,10.2096,10.8565,10.1801,10.5919,2598208.711808,0
+CNP.US,D,20000309,000000,10.5645,10.8859,10.5645,10.8859,1621669.9003667,0
+CNP.US,D,20000310,000000,10.8161,10.9498,10.6913,10.8859,1092655.9782527,0
+CNP.US,D,20000313,000000,11.0805,11.2378,10.8859,11.2053,1433787.8586168,0
+CNP.US,D,20000314,000000,11.1091,11.1091,10.9203,10.9498,1095786.1418365,0
+CNP.US,D,20000315,000000,10.8859,11.7863,10.8859,11.6909,1061940.2943883,0
+CNP.US,D,20000316,000000,11.6909,12.6868,11.5239,12.56,1420000.693504,0
+CNP.US,D,20000317,000000,12.56,12.56,12.0743,12.0743,1150168.7921546,0
+CNP.US,D,20000320,000000,12.0095,12.1353,11.6909,11.7235,1268464.9678696,0
+CNP.US,D,20000321,000000,11.8197,12.0419,11.5937,11.9141,988611.86357438,0
+CNP.US,D,20000322,000000,11.7863,11.8197,11.3361,11.3991,1149534.0108494,0
+CNP.US,D,20000323,000000,11.3618,11.5937,11.3618,11.5651,916370.90265682,0
+CNP.US,D,20000324,000000,11.5651,11.7559,11.2683,11.4285,1184792.8570685,0
+CNP.US,D,20000327,000000,11.3991,11.5937,11.3618,11.5239,967139.16519029,0
+CNP.US,D,20000328,000000,11.4285,11.5239,11.1739,11.2053,798226.30132406,0
+CNP.US,D,20000329,000000,11.2053,11.5937,11.1739,11.4629,585418.92056493,0
+CNP.US,D,20000330,000000,11.5239,11.7863,11.4943,11.6605,805898.60998489,0
+CNP.US,D,20000331,000000,11.5239,12.1353,11.4629,12.1353,1290718.9355525,0
+CNP.US,D,20000403,000000,11.8503,12.0095,11.8197,11.8503,696832.19513971,0
+CNP.US,D,20000404,000000,11.9141,12.4322,11.8817,12.3044,1291661.9520109,0
+CNP.US,D,20000405,000000,12.3349,12.8785,12.2061,12.3987,853373.94449727,0
+CNP.US,D,20000406,000000,12.3987,12.3987,11.5937,11.7559,1605374.1283648,0
+CNP.US,D,20000407,000000,12.1058,12.3044,11.5651,11.6261,1189655.4446314,0
+CNP.US,D,20000410,000000,11.5937,12.3044,11.5937,12.2729,1050190.7365744,0
+CNP.US,D,20000411,000000,12.4322,12.7497,12.3673,12.5265,2059632.3790057,0
+CNP.US,D,20000412,000000,12.6868,13.428,12.6868,13.2363,2436180.7836375,0
+CNP.US,D,20000413,000000,13.2363,13.8448,13.2039,13.8448,2371306.948061,0
+CNP.US,D,20000414,000000,13.8173,13.8822,13.3651,13.4604,1549896.8872063,0
+CNP.US,D,20000417,000000,13.3926,13.657,13.0456,13.657,1556633.3003528,0
+CNP.US,D,20000418,000000,13.5214,13.657,13.3336,13.3651,906655.90030851,0
+CNP.US,D,20000419,000000,13.3926,13.3926,13.0456,13.3926,1134653.2721739,0
+CNP.US,D,20000420,000000,13.3336,13.657,13.3336,13.657,864818.31899135,0
+CNP.US,D,20000424,000000,13.6196,14.1662,13.6196,14.1092,1455410.0968276,0
+CNP.US,D,20000425,000000,14.1092,14.1662,13.8173,14.1662,2511403.38559,0
+CNP.US,D,20000426,000000,14.1662,14.589,14.1358,14.4916,967761.73916277,0
+CNP.US,D,20000427,000000,14.4288,14.6538,13.9785,14.0689,1272854.5212867,0
+CNP.US,D,20000428,000000,14.0404,14.1358,13.5214,13.719,1249981.0314644,0
+CNP.US,D,20000501,000000,13.719,13.7848,13.5842,13.6885,484508.02130365,0
+CNP.US,D,20000502,000000,13.4604,13.7848,13.3336,13.3336,1155650.9018568,0
+CNP.US,D,20000503,000000,13.4919,13.5214,13.2658,13.3651,811067.39814528,0
+CNP.US,D,20000504,000000,13.3926,13.6196,13.0112,13.4919,1261106.9980282,0
+CNP.US,D,20000505,000000,13.3926,13.4604,13.1046,13.139,617859.90746415,0
+CNP.US,D,20000508,000000,13.139,13.7848,13.139,13.6196,1303255.8663317,0
+CNP.US,D,20000509,000000,13.719,13.719,13.428,13.5214,1135591.2022436,0
+CNP.US,D,20000510,000000,13.5214,13.9096,13.4919,13.8448,1818951.5883676,0
+CNP.US,D,20000511,000000,13.8822,14.1092,13.8448,14.0689,1780714.1529469,0
+CNP.US,D,20000512,000000,14.1358,14.237,14.1092,14.1358,1600827.9141769,0
+CNP.US,D,20000515,000000,14.0689,14.3039,13.8752,14.2704,1988181.8428865,0
+CNP.US,D,20000516,000000,14.2704,14.2704,13.8752,14.004,797433.8419702,0
+CNP.US,D,20000517,000000,14.0404,14.0404,13.6836,13.7445,655933.56116992,0
+CNP.US,D,20000518,000000,13.7445,14.3992,13.7445,14.0404,856669.92435157,0
+CNP.US,D,20000519,000000,13.9096,14.0404,13.8408,14.004,867482.56937357,0
+CNP.US,D,20000522,000000,14.3039,14.8563,14.2704,14.7619,1938663.8146867,0
+CNP.US,D,20000523,000000,14.9517,15.0136,14.531,14.8269,1930679.2017619,0
+CNP.US,D,20000524,000000,14.8269,15.3164,14.531,14.7619,1819104.1800276,0
+CNP.US,D,20000525,000000,14.7619,14.7619,14.2704,14.5948,1428145.0190329,0
+CNP.US,D,20000526,000000,14.6274,15.1188,14.6274,14.9851,844917.31470444,0
+CNP.US,D,20000530,000000,15.0853,15.0853,14.3658,14.5948,1359510.3076781,0
+CNP.US,D,20000531,000000,14.6274,14.9517,14.5948,14.9201,1088269.4766688,0
+CNP.US,D,20000601,000000,14.7905,14.9201,14.5948,14.6902,1136530.1495909,0
+CNP.US,D,20000602,000000,14.6274,14.6902,14.3039,14.3658,621150.80092979,0
+CNP.US,D,20000605,000000,14.3294,14.3658,13.8752,14.0404,573987.77068138,0
+CNP.US,D,20000606,000000,13.9785,14.531,13.9785,14.4995,626631.89335414,0
+CNP.US,D,20000607,000000,14.4995,14.6274,14.4689,14.4689,387045.6935566,0
+CNP.US,D,20000608,000000,14.4288,14.4995,14.0404,14.4689,613161.10161632,0
+CNP.US,D,20000609,000000,14.531,14.7905,14.531,14.7619,907280.50883645,0
+CNP.US,D,20000612,000000,14.8269,14.9201,14.6578,14.7619,971841.02287132,0
+CNP.US,D,20000613,000000,14.4995,14.9517,14.3992,14.8563,1438177.4120338,0
+CNP.US,D,20000614,000000,14.8269,14.8867,14.7619,14.8269,708588.87389775,0
+CNP.US,D,20000615,000000,14.8867,15.3164,14.8867,15.2485,1513073.467834,0
+CNP.US,D,20000616,000000,15.2761,15.6723,15.2141,15.4639,1996489.9501304,0
+CNP.US,D,20000619,000000,15.4147,15.4147,15.1513,15.4147,872181.3752214,0
+CNP.US,D,20000620,000000,15.2761,15.2761,14.9851,15.2485,1505867.0723748,0
+CNP.US,D,20000621,000000,15.3469,15.6408,15.3469,15.5375,1077296.1017651,0
+CNP.US,D,20000622,000000,15.4737,15.4737,15.1797,15.4442,2020772.3696125,0
+CNP.US,D,20000623,000000,15.3793,15.6723,15.3469,15.5729,863876.31981077,0
+CNP.US,D,20000626,000000,15.5091,15.6102,15.2643,15.5375,1265023.5172995,0
+CNP.US,D,20000627,000000,15.4442,15.5091,15.1513,15.2761,1348543.0364407,0
+CNP.US,D,20000628,000000,15.2141,15.6102,14.6578,15.5248,2172303.0088583,0
+CNP.US,D,20000629,000000,15.4442,15.7991,15.3164,15.3469,1056930.2015542,0
+CNP.US,D,20000630,000000,15.6102,16.2915,15.0579,15.4442,2955008.7038129,0
+CNP.US,D,20000703,000000,15.3469,15.6408,15.1797,15.5729,671604.72464382,0
+CNP.US,D,20000705,000000,15.6102,16.03,15.4442,15.6102,710780.09013421,0
+CNP.US,D,20000706,000000,15.5375,15.738,15.5091,15.6408,904459.59768337,0
+CNP.US,D,20000707,000000,15.7027,16.03,15.7027,15.7991,1662094.482913,0
+CNP.US,D,20000710,000000,15.8315,16.3259,15.8315,16.2266,1553813.4064775,0
+CNP.US,D,20000711,000000,16.2915,16.7516,16.03,16.6818,1948852.8684585,0
+CNP.US,D,20000712,000000,16.72,17.1064,16.6189,17.078,1323626.8529311,0
+CNP.US,D,20000713,000000,17.0474,17.1418,16.8813,17.1064,1058651.4354781,0
+CNP.US,D,20000714,000000,17.0474,17.2038,16.784,16.9433,860585.42634514,0
+CNP.US,D,20000717,000000,16.8164,17.2736,16.784,17.1221,1294170.5588999,0
+CNP.US,D,20000718,000000,17.1418,17.2362,16.72,16.9109,1422970.1272062,0
+CNP.US,D,20000719,000000,17.0474,17.1418,16.9747,17.078,1409648.875295,0
+CNP.US,D,20000720,000000,17.1064,17.1418,16.8813,16.9109,1004746.9056944,0
+CNP.US,D,20000721,000000,16.9433,17.078,16.7516,16.9109,686181.29727721,0
+CNP.US,D,20000724,000000,16.784,16.8469,16.5235,16.784,864032.98058162,0
+CNP.US,D,20000725,000000,16.8164,17.2038,16.7516,17.078,942696.01582639,0
+CNP.US,D,20000726,000000,16.9747,16.9747,16.6493,16.72,1370164.2573738,0
+CNP.US,D,20000727,000000,16.9747,17.6658,16.9747,17.533,1741386.1957966,0
+CNP.US,D,20000728,000000,17.4672,17.6943,17.3434,17.5666,832845.27984922,0
+CNP.US,D,20000731,000000,17.6314,17.7592,17.4338,17.4986,1157215.4750098,0
+CNP.US,D,20000801,000000,17.4338,17.6943,17.3698,17.603,1579674.6410009,0
+CNP.US,D,20000802,000000,17.603,18.1563,17.5666,18.0875,1357631.3957057,0
+CNP.US,D,20000803,000000,18.2192,18.8395,18.1867,18.4246,1808294.5868388,0
+CNP.US,D,20000804,000000,18.347,18.6105,17.7592,18.5761,1333970.5329183,0
+CNP.US,D,20000807,000000,18.5761,19.3615,18.5456,19.2731,2058696.4834915,0
+CNP.US,D,20000808,000000,19.33,19.33,19.0971,19.2661,984375.91909497,0
+CNP.US,D,20000809,000000,19.1944,19.3615,19.0675,19.159,1415142.1750521,0
+CNP.US,D,20000810,000000,19.1944,19.1944,19.0046,19.1403,786311.94451742,0
+CNP.US,D,20000811,000000,19.1944,19.3929,19.1639,19.3035,1727750.6050661,0
+CNP.US,D,20000814,000000,19.3929,19.5915,19.33,19.5276,1249822.3361383,0
+CNP.US,D,20000815,000000,19.4961,19.7586,19.4637,19.6239,1800301.8356922,0
+CNP.US,D,20000816,000000,19.5915,19.7586,19.5276,19.6387,694484.31813238,0
+CNP.US,D,20000817,000000,19.6239,19.6239,19.33,19.4961,2357672.3746081,0
+CNP.US,D,20000818,000000,19.3929,19.6956,19.33,19.4961,1408874.7269403,0
+CNP.US,D,20000821,000000,19.5276,19.5276,19.1344,19.4637,867168.23055414,0
+CNP.US,D,20000822,000000,19.4263,19.4263,19.1944,19.33,1578421.3548341,0
+CNP.US,D,20000823,000000,19.2995,19.792,19.2287,19.7586,1246842.7296588,0
+CNP.US,D,20000824,000000,19.7586,19.7586,19.2661,19.3615,1392261.5642858,0
+CNP.US,D,20000825,000000,19.3615,19.4263,19.0971,19.1639,711407.75049537,0
+CNP.US,D,20000828,000000,19.2995,19.7262,19.2287,19.6956,1206104.8255708,0
+CNP.US,D,20000829,000000,19.6956,19.792,19.33,19.3929,701067.12234138,0
+CNP.US,D,20000830,000000,19.4637,19.6613,19.3929,19.4961,1401192.2455022,0
+CNP.US,D,20000831,000000,19.5276,19.8942,19.4961,19.5334,944575.94507663,0
+CNP.US,D,20000901,000000,19.6956,20.087,19.5276,19.9002,867168.23055414,0
+CNP.US,D,20000905,000000,19.9886,20.318,19.8588,19.9886,1591896.2156829,0
+CNP.US,D,20000906,000000,19.9886,20.9776,19.9886,20.4545,1421721.9274279,0
+CNP.US,D,20000907,000000,20.4545,20.6817,20.254,20.4841,867482.56937357,0
+CNP.US,D,20000908,000000,20.4841,20.9628,20.4841,20.9628,1846534.0568151,0
+CNP.US,D,20000911,000000,21.1073,21.9674,21.1073,21.4484,2783899.5373215,0
+CNP.US,D,20000912,000000,21.5379,21.767,20.7141,21.1073,1734486.000935,0
+CNP.US,D,20000913,000000,21.1761,21.3412,20.7141,20.7789,2299544.1076778,0
+CNP.US,D,20000914,000000,20.7789,20.7789,20.254,20.6138,2269295.3542928,0
+CNP.US,D,20000915,000000,20.5803,21.4818,20.5519,21.0463,3314631.6415262,0
+CNP.US,D,20000918,000000,21.5684,21.767,21.3088,21.6991,1516211.7696398,0
+CNP.US,D,20000919,000000,21.7345,21.767,20.9776,21.0818,1883040.0855345,0
+CNP.US,D,20000920,000000,21.1073,21.1073,20.318,20.5155,2109935.7456153,0
+CNP.US,D,20000921,000000,20.3848,20.6817,19.9886,20.1852,1055831.5416028,0
+CNP.US,D,20000922,000000,20.2158,20.8115,20.2158,20.8115,1144522.9007376,0
+CNP.US,D,20000925,000000,20.8115,20.8793,20.4545,20.8115,956796.50248083,0
+CNP.US,D,20000926,000000,20.9431,21.9026,20.9431,21.8377,1271446.6089045,0
+CNP.US,D,20000927,000000,23.2248,23.4872,21.934,23.3957,4173337.1386212,0
+CNP.US,D,20000928,000000,23.4204,24.3041,23.4204,23.7458,2927115.9656571,0
+CNP.US,D,20000929,000000,23.7162,24.773,23.7162,24.541,2511087.0122149,0
+CNP.US,D,20001002,000000,24.5754,25.5644,24.2785,25.4306,2709619.9518274,0
+CNP.US,D,20001003,000000,25.8601,25.8601,24.541,24.7022,2098339.796739,0
+CNP.US,D,20001004,000000,25.4621,25.4621,23.4872,24.1822,2587086.8143552,0
+CNP.US,D,20001005,000000,24.079,24.541,23.4872,23.4872,2224172.9831764,0
+CNP.US,D,20001006,000000,23.4872,24.0171,23.089,23.319,2585355.4076541,0
+CNP.US,D,20001009,000000,23.319,23.8155,23.319,23.5167,1432684.1122767,0
+CNP.US,D,20001010,000000,23.6494,24.5066,23.6209,24.0445,1762849.7386811,0
+CNP.US,D,20001011,000000,24.3503,24.6727,23.7458,24.1822,1920646.808761,0
+CNP.US,D,20001012,000000,24.1409,24.3503,23.4508,23.5167,1746716.7311166,0
+CNP.US,D,20001013,000000,23.6494,23.9423,23.0242,23.5875,1317831.4216872,0
+CNP.US,D,20001016,000000,24.079,24.4731,23.7841,24.4446,1408557.3362877,0
+CNP.US,D,20001017,000000,24.4064,25.1691,24.3768,24.6413,1835245.325814,0
+CNP.US,D,20001018,000000,24.6727,25.2016,23.4872,23.8529,1843708.0592733,0
+CNP.US,D,20001019,000000,23.5167,23.8529,23.2532,23.7458,1135276.8634241,0
+CNP.US,D,20001020,000000,23.5492,23.6209,22.5985,22.6615,1980820.821212,0
+CNP.US,D,20001023,000000,22.5257,23.5875,22.2978,22.9927,1746400.3577416,0
+CNP.US,D,20001024,000000,23.0576,23.3496,22.1002,22.3607,1287901.0762326,0
+CNP.US,D,20001025,000000,22.3607,22.6615,21.1073,21.4426,2420671.3673231,0
+CNP.US,D,20001026,000000,21.3412,21.5064,20.8115,21.476,1680741.1837553,0
+CNP.US,D,20001027,000000,21.3708,21.7059,20.9166,21.6716,2268363.5278895,0
+CNP.US,D,20001030,000000,21.7345,22.3999,21.7345,22.0373,2536157.8219401,0
+CNP.US,D,20001031,000000,22.0038,22.164,21.6018,21.8082,1040787.0212123,0
+CNP.US,D,20001101,000000,21.9026,22.164,21.8377,22.0373,2335270.901654,0
+CNP.US,D,20001102,000000,22.164,22.4639,21.9674,22.0038,1299494.9905534,0
+CNP.US,D,20001103,000000,21.8672,22.2329,21.3412,21.6018,847578.51325346,0
+CNP.US,D,20001106,000000,21.5064,21.5379,20.7141,21.0463,2024690.9234393,0
+CNP.US,D,20001107,000000,21.0818,21.2754,20.5155,20.6817,1770374.5420707,0
+CNP.US,D,20001108,000000,20.5803,20.8115,20.5155,20.5155,1486279.3896296,0
+CNP.US,D,20001109,000000,20.5803,21.1073,20.5519,21.1073,1520281.8978488,0
+CNP.US,D,20001110,000000,21.2027,22.1326,21.1761,21.5684,1435509.0925407,0
+CNP.US,D,20001113,000000,21.7059,22.5985,21.4042,22.2329,4870329.0463648,0
+CNP.US,D,20001114,000000,22.2634,22.2634,20.7682,20.8369,4362784.7708018,0
+CNP.US,D,20001115,000000,20.8684,21.3639,20.7043,21.1987,2303306.0007337,0
+CNP.US,D,20001116,000000,21.3,21.8623,21.1987,21.6657,1348699.6972116,0
+CNP.US,D,20001117,000000,21.8309,22.1002,21.6018,22.0687,1049874.3631996,0
+CNP.US,D,20001120,000000,22.164,22.3999,22.0304,22.1326,911982.36651748,0
+CNP.US,D,20001121,000000,21.8623,21.934,21.0031,21.3335,961341.69939102,0
+CNP.US,D,20001122,000000,21.2656,21.6657,21.0975,21.5005,1116160.1802691,0
+CNP.US,D,20001124,000000,21.469,21.469,21.0975,21.2322,360405.22428985,0
+CNP.US,D,20001127,000000,21.2322,21.2322,20.7682,21.0031,969491.11130854,0
+CNP.US,D,20001128,000000,21.0316,21.5005,20.9019,21.3639,1149376.3328008,0
+CNP.US,D,20001129,000000,21.3335,21.6332,21.2322,21.2656,649354.82607187,0
+CNP.US,D,20001130,000000,21.3,21.5005,20.5392,20.9019,1555073.8135884,0
+CNP.US,D,20001201,000000,21.0031,21.532,20.5656,21.5005,1179624.0689081,0
+CNP.US,D,20001204,000000,21.6332,21.9674,20.9687,21.0975,1170382.1007056,0
+CNP.US,D,20001205,000000,21.0975,21.1713,20.7043,20.7682,1456508.756779,0
+CNP.US,D,20001206,000000,20.7682,21.0031,20.1361,20.2699,1992093.2757692,0
+CNP.US,D,20001207,000000,20.3297,20.6344,20.3297,20.6344,1023703.8762453,0
+CNP.US,D,20001208,000000,20.6344,21.1987,20.4015,21.0316,1550056.5998103,0
+CNP.US,D,20001211,000000,21.5644,21.5644,21.067,21.2322,1936627.2246657,0
+CNP.US,D,20001212,000000,21.3639,21.8623,21.3639,21.7266,1470139.2611209,0
+CNP.US,D,20001213,000000,21.4356,22.1326,21.4356,21.9674,1227729.0983372,0
+CNP.US,D,20001214,000000,21.9674,22.1002,21.0316,21.3335,714858.35656504,0
+CNP.US,D,20001215,000000,20.8369,21.5644,20.8369,21.1713,1726809.6231632,0
+CNP.US,D,20001218,000000,21.1713,21.8004,21.1713,21.8004,1430181.6090539,0
+CNP.US,D,20001219,000000,21.6657,22.3675,21.6657,21.9969,1792468.7971495,0
+CNP.US,D,20001220,000000,21.8309,22.8354,21.8309,22.6684,1892130.4793549,0
+CNP.US,D,20001221,000000,22.6684,22.9632,22.5681,22.9308,1955431.6035566,0
+CNP.US,D,20001222,000000,22.8659,22.8974,22.2978,22.8354,655467.6479683,0
+CNP.US,D,20001226,000000,22.9632,23.8292,22.8659,23.498,1048777.7378035,0
+CNP.US,D,20001227,000000,23.5993,23.8903,23.3309,23.498,644182.98607827,0
+CNP.US,D,20001228,000000,23.4271,23.4271,23.097,23.2316,559877.11124961,0
+CNP.US,D,20001229,000000,23.3309,23.3957,22.9632,23.0636,556120.30458235,0
+CNP.US,D,20010102,000000,23.1638,23.1992,22.4639,22.7342,1252645.2818468,0
+CNP.US,D,20010103,000000,22.8659,23.3023,20.4339,20.8369,1941020.8471937,0
+CNP.US,D,20010104,000000,20.8369,20.9324,18.871,19.9699,6010772.6633939,0
+CNP.US,D,20010105,000000,19.8344,20.1361,19.503,19.503,3525855.1208553,0
+CNP.US,D,20010108,000000,19.5334,20.1645,19.5334,19.8344,1885388.9798196,0
+CNP.US,D,20010109,000000,19.6996,19.7704,19.0361,19.2022,1786981.6010588,0
+CNP.US,D,20010110,000000,19.3379,19.503,18.2713,18.9044,1562595.5651448,0
+CNP.US,D,20010111,000000,19.0361,19.0361,16.9433,17.2736,4999287.3099973,0
+CNP.US,D,20010112,000000,17.4416,18.3422,17.1064,18.1072,3066581.6909917,0
+CNP.US,D,20010116,000000,18.1337,18.17,17.1418,17.7405,2459372.68139,0
+CNP.US,D,20010117,000000,17.7729,17.9705,17.4416,17.6363,2538816.9859336,0
+CNP.US,D,20010118,000000,17.5733,18.4365,17.5056,18.1337,2589119.3352655,0
+CNP.US,D,20010119,000000,18.1337,18.468,17.6087,17.9705,1369380.9535195,0
+CNP.US,D,20010122,000000,18.2064,18.9339,18.1072,18.7363,1743890.7335748,0
+CNP.US,D,20010123,000000,18.6025,19.2022,18.6025,18.7038,1776645.0420157,0
+CNP.US,D,20010124,000000,18.7038,19.503,18.5711,19.3035,1904506.6802523,0
+CNP.US,D,20010125,000000,19.6387,20.2345,19.503,19.6996,2148799.8241195,0
+CNP.US,D,20010126,000000,19.4401,20.371,19.3379,19.9986,3258532.8436729,0
+CNP.US,D,20010129,000000,20.0043,20.6344,20.0043,20.1518,1548488.974824,0
+CNP.US,D,20010130,000000,20.2893,20.2893,19.854,19.9061,1694846.7567984,0
+CNP.US,D,20010131,000000,19.9061,20.1458,19.4922,20.0751,1802186.851331,0
+CNP.US,D,20010201,000000,20.0751,20.1774,19.5718,19.7586,1847938.917364,0
+CNP.US,D,20010202,000000,19.8344,20.1458,19.8344,20.0467,1636708.3170908,0
+CNP.US,D,20010205,000000,20.1774,20.4074,20.1027,20.2305,1093278.5522252,0
+CNP.US,D,20010206,000000,20.3386,20.6757,20.2619,20.4201,1199990.9863966,0
+CNP.US,D,20010207,000000,21.1713,21.7217,20.9834,21.2704,2285123.1785375,0
+CNP.US,D,20010208,000000,21.4042,22.0078,21.4042,21.8976,1941174.4561313,0
+CNP.US,D,20010209,000000,21.8976,22.2103,21.7217,21.9616,1068993.0809099,0
+CNP.US,D,20010212,000000,22.1002,22.3932,21.469,21.8672,2447151.1067081,0
+CNP.US,D,20010213,000000,21.8309,22.0884,21.4356,21.6784,3936881.1024074,0
+CNP.US,D,20010214,000000,21.8741,22.227,21.5576,21.7345,3175797.6456637,0
+CNP.US,D,20010215,000000,21.7345,21.8426,21.4426,21.8131,1642666.5127717,0
+CNP.US,D,20010216,000000,21.9282,22.223,21.7168,22.0628,2098657.1873917,0
+CNP.US,D,20010220,000000,21.821,22.7647,21.821,22.5257,1239169.4037203,0
+CNP.US,D,20010221,000000,22.7647,23.2729,22.52,22.52,1443347.2174719,0
+CNP.US,D,20010222,000000,22.3892,23.0056,22.227,22.573,1095630.4983434,0
+CNP.US,D,20010223,000000,22.6545,22.8267,21.8082,22.1886,2160237.0776694,0
+CNP.US,D,20010226,000000,22.169,22.7066,21.9026,22.4246,1282415.9146973,0
+CNP.US,D,20010227,000000,22.5474,22.8354,22.4373,22.7814,1191688.9828192,0
+CNP.US,D,20010228,000000,22.7342,22.8659,22.3233,22.5779,1100174.6779759,0
+CNP.US,D,20010301,000000,22.4373,22.7372,22.0884,22.3538,1680741.1837553,0
+CNP.US,D,20010302,000000,22.2781,22.573,22.055,22.4511,1075261.5462994,0
+CNP.US,D,20010305,000000,22.52,22.5985,22.1493,22.3174,918878.49226818,0
+CNP.US,D,20010306,000000,22.3036,22.3095,21.8888,22.2594,1119761.3434433,0
+CNP.US,D,20010307,000000,22.1886,22.4639,21.9095,22.227,1857496.2416638,0
+CNP.US,D,20010308,000000,22.223,22.4314,22.1189,22.4059,1144838.2568348,0
+CNP.US,D,20010309,000000,22.4246,22.573,22.2525,22.5257,949591.12429937,0
+CNP.US,D,20010312,000000,22.7568,22.8157,22.4707,22.4924,2038168.8361213,0
+CNP.US,D,20010313,000000,22.4924,22.9102,22.2781,22.7647,3035395.007537,0
+CNP.US,D,20010314,000000,22.5257,22.6497,22.1434,22.6291,2574076.8494304,0
+CNP.US,D,20010315,000000,22.8974,23.2178,22.7066,22.8778,1572307.51566,0
+CNP.US,D,20010316,000000,22.573,22.8974,22.4118,22.573,1662094.482913,0
+CNP.US,D,20010319,000000,23.0576,23.097,22.4924,22.7342,1295417.7414003,0
+CNP.US,D,20010320,000000,22.7863,23.0056,22.4924,22.6291,1130731.6665139,0
+CNP.US,D,20010321,000000,22.3538,23.0459,22.1119,22.1818,1591735.485801,0
+CNP.US,D,20010322,000000,22.3538,22.5474,20.7455,21.2891,2283247.3183982,0
+CNP.US,D,20010323,000000,20.6895,21.1761,20.1518,21.1211,2096146.5459472,0
+CNP.US,D,20010326,000000,21.5516,22.1267,21.5516,22.0235,1538777.0243089,0
+CNP.US,D,20010327,000000,22.1434,22.8354,22.1434,22.7647,1191843.6090346,0
+CNP.US,D,20010328,000000,22.8157,23.0517,22.5071,23.0459,1864232.6548104,0
+CNP.US,D,20010329,000000,22.9475,23.5422,22.6792,23.5206,1872853.0663182,0
+CNP.US,D,20010330,000000,23.6209,24.5891,23.6209,24.3198,3136621.2628954,0
+CNP.US,D,20010402,000000,24.4564,24.946,24.0288,24.5351,2562637.561325,0
+CNP.US,D,20010403,000000,24.5351,25.3658,24.2117,25.1946,3730194.6817666,0
+CNP.US,D,20010404,000000,25.1946,25.3745,24.8202,24.8202,4564296.2996159,0
+CNP.US,D,20010405,000000,24.7091,24.7091,24.197,24.37,2726073.4018778,0
+CNP.US,D,20010406,000000,24.4564,24.6727,22.52,23.4077,4624470.3120669,0
+CNP.US,D,20010409,000000,23.8372,24.4506,23.5923,24.079,2150204.6846686,0
+CNP.US,D,20010410,000000,24.3955,24.9882,24.3955,24.6353,1518249.3769386,0
+CNP.US,D,20010411,000000,24.7229,24.7681,24.1055,24.4564,1571053.2122154,0
+CNP.US,D,20010412,000000,24.4623,24.7229,24.37,24.4731,1357473.7176571,0
+CNP.US,D,20010416,000000,25.1259,25.5584,25.118,25.2595,2028930.9370296,0
+CNP.US,D,20010417,000000,25.7707,26.4382,25.7186,26.2927,2436180.7836375,0
+CNP.US,D,20010418,000000,26.4726,26.8659,25.4621,26.4608,3243177.0362961,0
+CNP.US,D,20010419,000000,26.4608,26.5916,26.1511,26.3841,3065483.0310403,0
+CNP.US,D,20010420,000000,26.3065,26.7587,26.2023,26.4451,2155221.8984466,0
+CNP.US,D,20010423,000000,26.4972,26.8177,26.1463,26.2869,3215444.0107443,0
+CNP.US,D,20010424,000000,26.3841,26.739,26.2181,26.3369,2304239.8616925,0
+CNP.US,D,20010425,000000,26.0676,26.4314,26.0392,26.3369,2251277.3310892,0
+CNP.US,D,20010426,000000,26.5472,26.9818,26.4451,26.8177,2430079.1517961,0
+CNP.US,D,20010427,000000,26.8727,26.912,25.7432,26.0273,3567073.1800333,0
+CNP.US,D,20010430,000000,26.0273,26.6564,25.7432,26.6309,2682357.9258659,0
+CNP.US,D,20010501,000000,26.6309,27.1165,26.6309,26.8874,3808854.6651781,0
+CNP.US,D,20010502,000000,26.6309,26.6703,25.7186,25.7186,1828036.8957993,0
+CNP.US,D,20010503,000000,25.3411,25.5584,24.9391,25.229,1890403.1417646,0
+CNP.US,D,20010504,000000,25.0935,25.3411,24.9637,25.0865,1609916.2734419,0
+CNP.US,D,20010507,000000,25.4237,25.4237,24.9961,25.1122,911044.43644783,0
+CNP.US,D,20010508,000000,24.8064,24.8762,24.4299,24.6413,1006947.2774305,0
+CNP.US,D,20010509,000000,24.6138,24.8831,24.5626,24.7798,1638281.0284657,0
+CNP.US,D,20010510,000000,24.8487,24.8487,24.3503,24.6727,940028.71361098,0
+CNP.US,D,20010511,000000,24.6787,24.8487,24.5626,24.7985,1501632.1451731,0
+CNP.US,D,20010514,000000,24.8202,25.3284,24.8202,25.1731,3398465.4994868,0
+CNP.US,D,20010515,000000,24.9794,25.0865,24.7376,24.7425,1687322.9706866,0
+CNP.US,D,20010516,000000,24.7621,25.3284,24.4928,25.3038,1937881.5281102,0
+CNP.US,D,20010517,000000,25.3284,25.3598,24.9794,25.0807,1081683.6206266,0
+CNP.US,D,20010518,000000,25.0807,25.3284,24.8693,25.1505,1232112.5480877,0
+CNP.US,D,20010521,000000,25.1505,25.7295,25.1505,25.6351,1429707.5576305,0
+CNP.US,D,20010522,000000,25.6528,25.872,25.3874,25.5387,893802.59615448,0
+CNP.US,D,20010523,000000,25.6046,25.9545,25.406,25.7236,1065231.187854,0
+CNP.US,D,20010524,000000,25.8444,26.0392,25.6528,25.8524,1627152.0100688,0
+CNP.US,D,20010525,000000,25.7373,25.7432,24.7376,25.0266,1305447.0825681,0
+CNP.US,D,20010529,000000,24.8202,24.9794,24.2166,24.541,1642193.4786261,0
+CNP.US,D,20010530,000000,24.3276,24.8693,24.3276,24.5754,1441933.2014234,0
+CNP.US,D,20010531,000000,24.5754,25.0079,24.5754,24.9715,1303096.1537276,0
+CNP.US,D,20010601,000000,24.9715,24.9715,24.3837,24.6815,900698.72190519,0
+CNP.US,D,20010604,000000,24.6815,24.8427,24.4928,24.652,946768.17859083,0
+CNP.US,D,20010605,000000,24.652,24.652,22.8895,23.1638,3505340.6980955,0
+CNP.US,D,20010606,000000,23.1904,23.3023,22.1376,22.4639,4689814.129956,0
+CNP.US,D,20010607,000000,22.5406,22.809,22.5071,22.5681,2366610.1767685,0
+CNP.US,D,20010608,000000,22.5838,22.8895,22.4707,22.8157,1352771.859976,0
+CNP.US,D,20010611,000000,22.8157,23.3957,22.8157,23.324,1683095.164429,0
+CNP.US,D,20010612,000000,23.2729,23.6209,23.1697,23.2936,1704089.7422787,0
+CNP.US,D,20010613,000000,23.1904,23.2729,19.9119,20.318,14048907.621553,0
+CNP.US,D,20010614,000000,20.378,20.378,18.9712,19.4637,5377874.3392057,0
+CNP.US,D,20010615,000000,19.2357,19.6544,18.8818,18.8965,5058525.4269342,0
+CNP.US,D,20010618,000000,18.6921,18.9397,18.3135,18.3135,3289246.4929818,0
+CNP.US,D,20010619,000000,18.1485,18.3422,17.6363,18.0727,4985030.1625721,0
+CNP.US,D,20010620,000000,17.9067,18.179,17.1488,17.3493,3886263.3969784,0
+CNP.US,D,20010621,000000,17.2863,17.4475,16.554,16.8214,3134901.0462494,0
+CNP.US,D,20010622,000000,16.8214,17.1221,16.6592,17.0337,2614192.179546,0
+CNP.US,D,20010625,000000,16.9796,17.1822,16.4517,16.554,2046941.839289,0
+CNP.US,D,20010626,000000,16.2571,16.5304,16.1253,16.5304,3530719.7429736,0
+CNP.US,D,20010627,000000,16.6876,17.0416,16.6061,17.012,3811048.9332478,0
+CNP.US,D,20010628,000000,17.1488,17.365,16.9747,17.0721,4557560.903747,0
+CNP.US,D,20010629,000000,16.9629,17.6363,16.9109,17.4535,4158135.9574598,0
+CNP.US,D,20010702,000000,17.3434,17.4742,17.2106,17.3344,1989907.1459214,0
+CNP.US,D,20010703,000000,17.3434,17.365,17.0721,17.0947,739143.82788035,0
+CNP.US,D,20010705,000000,17.1488,17.3434,17.0013,17.0897,2071544.701257,0
+CNP.US,D,20010706,000000,17.2038,17.5813,17.2038,17.5537,2350624.6744752,0
+CNP.US,D,20010709,000000,17.7985,17.8536,17.3434,17.6087,2173403.7033652,0
+CNP.US,D,20010710,000000,17.7985,18.0727,17.6805,17.7139,2025324.6874669,0
+CNP.US,D,20010711,000000,17.8536,17.8604,17.3434,17.3698,1799827.7842686,0
+CNP.US,D,20010712,000000,17.2362,17.2362,16.8538,16.8765,1577634.9991466,0
+CNP.US,D,20010713,000000,16.9295,17.0416,16.6749,16.9109,1146247.1864946,0
+CNP.US,D,20010716,000000,16.7948,17.2804,16.6592,16.7516,1563847.8340339,0
+CNP.US,D,20010717,000000,16.554,16.7654,16.4645,16.5304,1711612.5111128,0
+CNP.US,D,20010718,000000,16.495,16.6818,16.204,16.2778,1286802.4162813,0
+CNP.US,D,20010719,000000,16.3377,16.3918,15.9858,16.144,1329107.9453555,0
+CNP.US,D,20010720,000000,16.204,16.2915,15.8787,15.9288,2145664.574147,0
+CNP.US,D,20010723,000000,15.9288,16.0949,15.2269,15.3724,2533179.2327384,0
+CNP.US,D,20010724,000000,15.3351,15.3399,14.6204,15.169,4137140.3623323,0
+CNP.US,D,20010725,000000,15.169,16.554,15.169,16.5304,4462754.6881601,0
+CNP.US,D,20010726,000000,16.5304,17.5606,16.5304,17.5056,5270063.2450827,0
+CNP.US,D,20010727,000000,17.533,17.7729,16.7948,17.5537,2736417.0818649,0
+CNP.US,D,20010730,000000,17.4475,17.4986,17.0721,17.2253,1827098.9657297,0
+CNP.US,D,20010731,000000,17.2175,17.3581,17.0602,17.0721,1958094.836661,0
+CNP.US,D,20010801,000000,17.1822,17.313,17.0721,17.1822,1596908.3430724,0
+CNP.US,D,20010802,000000,17.2499,17.3954,17.0721,17.2362,1845745.6665721,0
+CNP.US,D,20010803,000000,17.2863,17.3954,16.9295,17.1221,2067939.4689718,0
+CNP.US,D,20010806,000000,17.0416,17.0602,16.6592,16.7702,1557108.369054,0
+CNP.US,D,20010807,000000,16.8538,17.0337,16.8086,16.9049,1863607.0290047,0
+CNP.US,D,20010808,000000,16.7948,17.0721,16.7771,16.8214,2683457.6030951,0
+CNP.US,D,20010809,000000,16.8538,17.012,16.6592,16.9629,1201716.2894315,0
+CNP.US,D,20010810,000000,17.0416,17.1822,16.8214,17.0947,784275.35449634,0
+CNP.US,D,20010813,000000,17.0416,17.1281,16.7948,16.8164,845232.67080161,0
+CNP.US,D,20010814,000000,16.9049,16.9747,16.8411,16.9157,6253498.1822749,0
+CNP.US,D,20010815,000000,17.0013,17.0337,16.6493,16.6749,1264862.7874178,0
+CNP.US,D,20010816,000000,16.6434,16.784,16.4517,16.5992,1578887.2680357,0
+CNP.US,D,20010817,000000,16.3751,16.5598,16.3319,16.4203,1037807.4147329,0
+CNP.US,D,20010820,000000,16.2846,16.4262,16.2503,16.3466,1282889.9661208,0
+CNP.US,D,20010821,000000,16.4517,16.5304,16.2846,16.317,1636708.3170908,0
+CNP.US,D,20010822,000000,16.317,16.4517,16.2846,16.3751,1517462.0039734,0
+CNP.US,D,20010823,000000,16.4262,16.5795,16.4036,16.5668,1581086.6224941,0
+CNP.US,D,20010824,000000,16.5078,16.7024,16.5078,16.6876,1073853.6339172,0
+CNP.US,D,20010827,000000,16.7024,17.0602,16.666,16.9502,1043137.9500528,0
+CNP.US,D,20010828,000000,17.0013,17.2253,16.9049,17.0721,1527646.9886342,0
+CNP.US,D,20010829,000000,17.0721,17.1349,16.6061,16.6562,1588292.0006755,0
+CNP.US,D,20010830,000000,16.5727,16.7574,16.4881,16.5668,1029193.1068915,0
+CNP.US,D,20010831,000000,16.4036,16.5923,16.2089,16.4881,1761440.8090212,0
+CNP.US,D,20010904,000000,16.5431,16.8027,16.5078,16.728,600310.84929549,0
+CNP.US,D,20010905,000000,16.8411,16.8411,16.4036,16.4085,1148280.7246825,0
+CNP.US,D,20010906,000000,16.3416,16.6749,16.263,16.5383,1645957.4062374,0
+CNP.US,D,20010907,000000,16.5923,16.611,16.3416,16.495,1603175.7911843,0
+CNP.US,D,20010910,000000,16.4989,16.5598,16.2915,16.433,1074631.8513828,0
+CNP.US,D,20010917,000000,16.5668,16.5668,15.8511,16.1253,1103001.6927953,0
+CNP.US,D,20010918,000000,16.1253,16.1253,15.744,15.7991,1197324.701459,0
+CNP.US,D,20010919,000000,15.8511,16.0094,15.2407,15.5445,1312188.5821033,0
+CNP.US,D,20010920,000000,15.4963,15.9583,15.2485,15.7882,1855302.9908719,0
+CNP.US,D,20010921,000000,14.9733,15.686,14.9733,15.3312,1538145.2948368,0
+CNP.US,D,20010924,000000,15.4147,15.5375,15.0853,15.1316,1261106.9980282,0
+CNP.US,D,20010925,000000,15.0853,15.165,14.9201,15.165,1228666.011129,0
+CNP.US,D,20010926,000000,15.0579,15.0853,14.5703,14.7295,1386931.0289659,0
+CNP.US,D,20010927,000000,14.3127,14.5496,13.9893,14.3039,1756423.595243,0
+CNP.US,D,20010928,000000,14.3737,14.6401,14.2143,14.4346,2531461.0506477,0
+CNP.US,D,20011001,000000,14.6469,14.6469,14.1986,14.2626,1333027.5164599,0
+CNP.US,D,20011002,000000,14.3254,14.4916,14.2704,14.4228,2211317.6444668,0
+CNP.US,D,20011003,000000,14.4228,15.1797,14.3737,15.0609,2048512.5161085,0
+CNP.US,D,20011004,000000,15.1934,15.4963,15.0432,15.3045,1247790.8325058,0
+CNP.US,D,20011005,000000,15.4255,15.6279,15.2535,15.5513,1019947.0695781,0
+CNP.US,D,20011008,000000,15.4963,15.738,15.2211,15.3656,733345.34480335,0
+CNP.US,D,20011009,000000,15.457,15.4639,15.1984,15.3861,668466.4228381,0
+CNP.US,D,20011010,000000,15.3861,15.3861,15.0579,15.1188,2309414.7535192,0
+CNP.US,D,20011011,000000,15.165,15.686,15.165,15.6279,1278339.682822,0
+CNP.US,D,20011012,000000,15.4963,15.686,15.165,15.5091,989549.79364403,0
+CNP.US,D,20011015,000000,15.3045,15.7322,15.3045,15.6279,1019167.8348348,0
+CNP.US,D,20011016,000000,15.7705,15.9858,15.4363,15.8383,789756.4469207,0
+CNP.US,D,20011017,000000,15.9042,16.0438,15.5513,15.7587,713761.73116908,0
+CNP.US,D,20011018,000000,15.744,15.7931,15.1934,15.3312,892861.61425165,0
+CNP.US,D,20011019,000000,15.3312,15.7096,15.0302,15.5375,702794.45993169,0
+CNP.US,D,20011022,000000,15.5445,15.9082,15.2761,15.8059,800410.3966164,0
+CNP.US,D,20011023,000000,16.0684,16.1195,15.2918,15.3861,1266906.498383,0
+CNP.US,D,20011024,000000,15.6279,15.6279,14.7295,14.9094,1260478.3203894,0
+CNP.US,D,20011025,000000,14.7786,15.5513,14.7786,15.5198,1367037.1456233,0
+CNP.US,D,20011026,000000,15.5198,15.7705,15.0853,15.6614,1844333.685079,0
+CNP.US,D,20011029,000000,15.6279,15.6279,15.2485,15.3312,1175389.1417064,0
+CNP.US,D,20011030,000000,15.3586,15.4363,15.1384,15.2485,1468730.331461,0
+CNP.US,D,20011031,000000,15.3861,15.4639,15.2485,15.3312,2300637.6812405,0
+CNP.US,D,20011101,000000,15.3045,15.3537,15.0853,15.3045,1219424.0429265,0
+CNP.US,D,20011102,000000,15.3586,15.3586,14.8632,15.0972,1219736.3471905,0
+CNP.US,D,20011105,000000,15.165,15.7096,15.165,15.4874,1023861.5542938,0
+CNP.US,D,20011106,000000,15.3861,15.45,15.106,15.3656,1353559.2329413,0
+CNP.US,D,20011107,000000,15.3045,15.5788,15.2211,15.2829,1598162.6465169,0
+CNP.US,D,20011108,000000,15.3861,15.686,15.2407,15.2829,1458073.3299321,0
+CNP.US,D,20011109,000000,15.2918,15.5198,15.169,15.2141,1504610.7343749,0
+CNP.US,D,20011112,000000,15.0853,15.2485,14.9201,15.0609,1070087.6717503,0
+CNP.US,D,20011113,000000,15.0853,15.169,14.6824,14.9201,5569981.1353799,0
+CNP.US,D,20011114,000000,15.0136,15.0352,14.8307,15.0018,8584691.8347758,0
+CNP.US,D,20011115,000000,15.0018,15.0432,14.5703,14.8446,1029661.0546486,0
+CNP.US,D,20011116,000000,14.875,15.1257,14.8376,15.0352,2093009.2614192,0
+CNP.US,D,20011119,000000,15.0903,15.1453,14.5703,15.1453,1555231.491637,0
+CNP.US,D,20011120,000000,15.0136,15.3861,14.9851,15.169,2034725.3509957,0
+CNP.US,D,20011121,000000,15.2977,15.2977,14.5192,15.0215,1250604.6227147,0
+CNP.US,D,20011123,000000,14.9321,15.2072,14.8269,15.169,273126.86392593,0
+CNP.US,D,20011126,000000,15.0432,15.1453,14.8043,14.9517,1030292.7841207,0
+CNP.US,D,20011127,000000,14.7365,15.3095,14.6824,15.165,999259.70960368,0
+CNP.US,D,20011128,000000,15.165,15.2348,14.3874,14.4288,1709104.9215015,0
+CNP.US,D,20011129,000000,14.4532,14.5761,14.3087,14.3451,1754234.413562,0
+CNP.US,D,20011130,000000,14.5043,14.6469,14.1986,14.2143,1376589.3835342,0
+CNP.US,D,20011203,000000,13.9579,14.1475,13.7848,14.0267,2418948.0988438,0
+CNP.US,D,20011204,000000,13.9991,13.9991,13.7917,13.9579,3048089.6163647,0
+CNP.US,D,20011205,000000,14.3187,14.4288,14.1799,14.2626,1762849.7386811,0
+CNP.US,D,20011206,000000,14.3187,14.3579,14.0758,14.2547,1103157.3362884,0
+CNP.US,D,20011207,000000,14.1799,14.3914,14.0561,14.3914,1145465.9171959,0
+CNP.US,D,20011210,000000,14.2626,14.2626,13.6492,13.7524,1999625.200103,0
+CNP.US,D,20011211,000000,13.9029,13.9029,13.5194,13.6246,1791056.8156564,0
+CNP.US,D,20011212,000000,13.9029,13.9579,13.134,13.9323,2195492.8720554,0
+CNP.US,D,20011213,000000,13.9323,14.1525,13.6836,14.1417,1428769.6275608,0
+CNP.US,D,20011214,000000,13.8232,13.9893,13.5194,13.6246,1943365.6723677,0
+CNP.US,D,20011217,000000,13.2608,13.4604,12.9404,13.1459,1936783.8854364,0
+CNP.US,D,20011218,000000,13.3543,13.6,13.0112,13.4919,2348274.7629124,0
+CNP.US,D,20011219,000000,13.2363,14.1799,13.2186,14.0758,3102777.4500027,0
+CNP.US,D,20011220,000000,14.0129,14.4288,13.8359,14.4288,1955431.6035566,0
+CNP.US,D,20011221,000000,14.6695,14.6695,13.9029,14.3992,1953709.3523549,0
+CNP.US,D,20011224,000000,14.297,14.5192,14.2626,14.4288,285819.43819815,0
+CNP.US,D,20011226,000000,14.5192,14.7669,14.4288,14.6067,612527.33758877,0
+CNP.US,D,20011227,000000,14.6067,14.9094,14.524,14.875,819999.09663933,0
+CNP.US,D,20011228,000000,14.7365,14.9575,14.6321,14.9094,1111929.3221785,0
+CNP.US,D,20011231,000000,14.8514,15.1571,14.7432,14.7492,998638.15290893,0
+CNP.US,D,20020102,000000,14.9094,15.0716,14.2626,14.9094,1622767.5430404,0
+CNP.US,D,20020103,000000,14.9575,14.9575,14.5437,14.9321,987664.77800514,0
+CNP.US,D,20020104,000000,14.8514,14.8632,14.4809,14.6538,1064914.814479,0
+CNP.US,D,20020107,000000,14.7669,14.9733,14.5703,14.9321,1029034.4115652,0
+CNP.US,D,20020108,000000,14.9321,14.9398,14.7108,14.7295,1634828.3878405,0
+CNP.US,D,20020109,000000,14.6007,14.7669,14.4622,14.5192,2681728.2309493,0
+CNP.US,D,20020110,000000,14.4041,14.6007,14.297,14.5948,1267687.7676818,0
+CNP.US,D,20020111,000000,14.5703,14.589,14.3127,14.3658,1137155.7753967,0
+CNP.US,D,20020114,000000,14.3914,14.5634,14.1929,14.531,1097512.4621491,0
+CNP.US,D,20020115,000000,14.5437,14.9321,14.5192,14.7492,1132453.9177156,0
+CNP.US,D,20020116,000000,14.7365,14.7365,14.4916,14.6274,924986.22777595,0
+CNP.US,D,20020117,000000,14.5703,14.6538,14.3187,14.4532,770484.12027267,0
+CNP.US,D,20020118,000000,14.3805,14.6007,14.2429,14.5634,1438957.6640549,0
+CNP.US,D,20020122,000000,14.5634,14.5703,14.1289,14.2143,610338.15590777,0
+CNP.US,D,20020123,000000,14.1289,14.4041,14.0404,14.237,989390.08103998,0
+CNP.US,D,20020124,000000,14.2626,14.4288,14.1799,14.2498,473858.1407189,0
+CNP.US,D,20020125,000000,14.2498,14.3127,14.0267,14.1417,618330.90705444,0
+CNP.US,D,20020128,000000,14.0689,14.2143,13.9657,14.2143,683515.01233953,0
+CNP.US,D,20020129,000000,14.3187,14.3451,13.8291,13.8752,1078704.0141472,0
+CNP.US,D,20020130,000000,13.8752,13.9991,13.5735,13.8536,1216289.8102317,0
+CNP.US,D,20020131,000000,13.8752,14.0837,13.8232,13.9529,1576536.3391952,0
+CNP.US,D,20020201,000000,13.9029,14.0404,13.8536,13.9824,1286018.0951493,0
+CNP.US,D,20020204,000000,13.9785,14.0404,13.7917,13.8625,1016656.1761124,0
+CNP.US,D,20020205,000000,13.0849,13.0849,12.3486,12.7576,4352914.1249604,0
+CNP.US,D,20020206,000000,12.5993,12.7881,11.6842,11.7676,3436076.2918241,0
+CNP.US,D,20020207,000000,11.8444,12.3486,11.7628,12.1058,2245012.9348106,0
+CNP.US,D,20020208,000000,12.096,12.4647,12.0676,12.3044,1549896.8872063,0
+CNP.US,D,20020211,000000,12.3162,12.5934,12.2808,12.4587,1542379.2047607,0
+CNP.US,D,20020212,000000,12.4587,12.8726,12.4381,12.6111,1460583.9713767,0
+CNP.US,D,20020213,000000,12.6288,12.8991,12.5777,12.8726,1302788.9358522,0
+CNP.US,D,20020214,000000,12.8922,12.9109,12.3987,12.4774,2000874.4171588,0
+CNP.US,D,20020215,000000,12.4381,12.4863,12.101,12.2091,1318923.9779723,0
+CNP.US,D,20020219,000000,12.2091,12.4381,12.0095,12.0676,1335687.6977312,0
+CNP.US,D,20020220,000000,12.157,12.157,11.6144,11.864,1763001.3130633,0
+CNP.US,D,20020221,000000,11.87,11.9141,11.6202,11.864,1536109.7220935,0
+CNP.US,D,20020222,000000,11.5297,11.7422,11.4492,11.577,2294682.5373927,0
+CNP.US,D,20020225,000000,11.5907,11.7235,11.4492,11.5063,1253428.585701,0
+CNP.US,D,20020226,000000,11.511,11.9004,11.511,11.87,1220520.6683224,0
+CNP.US,D,20020227,000000,11.8817,12.0174,11.7628,11.87,1651283.8724465,0
+CNP.US,D,20020228,000000,11.9004,11.9829,11.6752,11.7628,1659433.2843639,0
+CNP.US,D,20020301,000000,11.813,12.0537,11.7628,11.9278,2598208.711808,0
+CNP.US,D,20020304,000000,12.0419,12.6337,12.0095,12.4647,3578352.7555346,0
+CNP.US,D,20020305,000000,12.6337,13.0004,12.5207,13.0004,2580031.9932783,0
+CNP.US,D,20020306,000000,13.0456,13.4781,12.969,13.3926,3555477.231157,0
+CNP.US,D,20020307,000000,13.5341,13.8969,13.3926,13.8704,4151240.8489869,0
+CNP.US,D,20020308,000000,14.0217,14.1358,13.8822,13.9529,1960288.087453,0
+CNP.US,D,20020311,000000,14.123,14.5192,13.9096,14.3874,1811427.8022558,0
+CNP.US,D,20020312,000000,14.2429,14.2429,13.9943,14.0217,1636082.6912851,0
+CNP.US,D,20020313,000000,14.0217,14.1799,13.9785,14.1092,1577327.7812713,0
+CNP.US,D,20020314,000000,14.1525,14.1525,13.6836,13.7917,1240262.977283,0
+CNP.US,D,20020315,000000,14.1358,14.297,13.7917,13.9943,1749688.1993741,0
+CNP.US,D,20020318,000000,13.8536,14.1603,13.8232,14.1358,1329580.9795013,0
+CNP.US,D,20020319,000000,14.1849,14.4739,14.1092,14.4288,1208923.7021685,0
+CNP.US,D,20020320,000000,14.2429,14.3579,14.2143,14.3039,1019008.1222306,0
+CNP.US,D,20020321,000000,14.1849,14.7551,14.1475,14.6321,1438331.0209714,0
+CNP.US,D,20020322,000000,14.585,14.8269,14.4739,14.6981,1247000.4077074,0
+CNP.US,D,20020325,000000,14.6695,14.6981,14.4149,14.4876,1257342.0531391,0
+CNP.US,D,20020326,000000,14.4876,14.5546,14.1358,14.3294,1210963.3440227,0
+CNP.US,D,20020327,000000,14.3294,14.6204,14.2253,14.6124,1681526.5221651,0
+CNP.US,D,20020328,000000,14.4995,14.871,14.4876,14.585,932041.04885298,0
+CNP.US,D,20020401,000000,14.585,14.6204,14.4149,14.4689,1035774.8938228,0
+CNP.US,D,20020402,000000,14.2429,14.4346,14.1358,14.291,2004329.0923394,0
+CNP.US,D,20020403,000000,14.2429,14.3579,14.0758,14.2143,1206574.8078834,0
+CNP.US,D,20020404,000000,14.2143,14.3579,14.0758,14.1358,799315.8057759,0
+CNP.US,D,20020405,000000,14.0758,14.1849,13.9166,14.0758,879068.34547251,0
+CNP.US,D,20020408,000000,13.5675,14.0689,13.547,14.0217,1625582.3505271,0
+CNP.US,D,20020409,000000,13.9893,14.1092,13.8045,13.9029,664556.0072332,0
+CNP.US,D,20020410,000000,13.9029,13.9943,13.8448,13.9824,1616653.7038662,0
+CNP.US,D,20020411,000000,13.9824,13.9893,13.7269,13.7789,943476.26784746,0
+CNP.US,D,20020412,000000,13.7917,13.8852,13.7062,13.8448,1057084.8277696,0
+CNP.US,D,20020415,000000,13.7917,13.8232,13.6129,13.657,719715.8577392,0
+CNP.US,D,20020416,000000,13.6718,13.8536,13.657,13.7524,1423125.7706993,0
+CNP.US,D,20020417,000000,13.7917,14.1849,13.7269,14.0837,961968.34247443,0
+CNP.US,D,20020418,000000,14.0464,14.297,13.9657,14.2429,861053.37410222,0
+CNP.US,D,20020419,000000,14.2429,14.3294,14.1171,14.2773,1429401.3570329,0
+CNP.US,D,20020422,000000,14.3737,14.4995,14.1849,14.3914,1057709.4362976,0
+CNP.US,D,20020423,000000,14.4995,14.7786,14.3914,14.6578,1113653.6079356,0
+CNP.US,D,20020424,000000,14.7158,14.7158,14.4149,14.4809,1401349.9235507,0
+CNP.US,D,20020425,000000,14.4809,14.4809,14.004,14.1358,1347286.6984407,0
+CNP.US,D,20020426,000000,14.2311,14.3579,14.0689,14.1171,1348543.0364407,0
+CNP.US,D,20020429,000000,14.2203,14.4739,14.2203,14.3039,907752.52570447,0
+CNP.US,D,20020430,000000,14.3294,14.524,14.3087,14.3451,999573.03114538,0
+CNP.US,D,20020501,000000,14.4288,14.6695,14.1849,14.531,1426888.6810329,0
+CNP.US,D,20020502,000000,14.4415,14.585,14.3874,14.585,1541124.9013162,0
+CNP.US,D,20020503,000000,14.5192,14.6647,14.4346,14.6204,864032.98058162,0
+CNP.US,D,20020506,000000,14.6124,14.6578,14.4809,14.6401,918717.7623864,0
+CNP.US,D,20020507,000000,14.6401,14.6401,14.291,14.4346,1796858.3505666,0
+CNP.US,D,20020508,000000,14.291,14.3039,13.9382,14.1475,2547907.3797539,0
+CNP.US,D,20020509,000000,14.1004,14.3254,13.7917,13.9029,1674156.3449908,0
+CNP.US,D,20020510,000000,13.9096,14.0217,11.6675,12.151,12467510.729351,0
+CNP.US,D,20020513,000000,10.1723,10.3433,9.60406,9.94218,16751322.195199,0
+CNP.US,D,20020514,000000,9.83016,9.83016,8.97926,9.16583,22951236.290177,0
+CNP.US,D,20020515,000000,8.66498,9.47529,8.66498,9.19376,14976249.864558,0
+CNP.US,D,20020516,000000,8.96147,9.24212,8.15028,8.37303,12475347.837005,0
+CNP.US,D,20020517,000000,8.20011,8.45629,7.87562,8.25616,14216892.728127,0
+CNP.US,D,20020520,000000,8.11912,8.85844,8.08461,8.82148,9414566.6636451,0
+CNP.US,D,20020521,000000,8.80674,9.00472,8.40479,8.93885,5603988.7299877,0
+CNP.US,D,20020522,000000,8.93885,9.19376,8.89109,9.19376,4580585.9679513,0
+CNP.US,D,20020523,000000,9.33039,10.1084,9.20721,10.0169,6978539.4889454,0
+CNP.US,D,20020524,000000,10.0169,10.6009,9.87735,10.5428,5880244.7402197,0
+CNP.US,D,20020528,000000,10.4102,10.4406,9.88421,10.0503,4828646.0912631,0
+CNP.US,D,20020529,000000,9.84588,9.86457,9.46939,9.54214,3312750.6949982,0
+CNP.US,D,20020530,000000,9.41336,9.92651,9.41336,9.76429,2524248.551522,0
+CNP.US,D,20020531,000000,9.67189,10.0081,9.55884,9.83016,2770419.5900841,0
+CNP.US,D,20020603,000000,9.82131,9.82131,9.44383,9.62372,3282199.8101265,0
+CNP.US,D,20020604,000000,9.62372,9.96087,9.5903,9.94218,2449502.0355486,0
+CNP.US,D,20020605,000000,9.87735,9.9363,9.62372,9.88421,4878163.1021853,0
+CNP.US,D,20020606,000000,9.87735,9.87735,9.71219,9.77019,2544460.8427952,0
+CNP.US,D,20020607,000000,9.68762,9.82131,9.50183,9.78985,2161490.3638362,0
+CNP.US,D,20020610,000000,9.76429,9.92948,9.65124,9.81541,1423443.1613518,0
+CNP.US,D,20020611,000000,9.99436,10.0376,9.78297,9.9884,2466425.4679116,0
+CNP.US,D,20020612,000000,10.0788,10.0897,9.66206,9.91367,1759092.9320139,0
+CNP.US,D,20020613,000000,9.82131,10.1801,9.77019,10.0503,1407458.6763362,0
+CNP.US,D,20020614,000000,9.92948,10.0503,9.75741,9.94715,1593149.5018497,0
+CNP.US,D,20020617,000000,10.0169,10.3069,9.94715,10.3069,969175.75521137,0
+CNP.US,D,20020618,000000,10.2686,10.4838,10.1084,10.2214,1857030.3284622,0
+CNP.US,D,20020619,000000,10.1084,10.2686,9.84097,9.89894,2012156.0272157,0
+CNP.US,D,20020620,000000,10.0169,10.1005,9.82131,9.82131,1583427.3785573,0
+CNP.US,D,20020621,000000,9.46939,9.75741,9.0692,9.15807,4005513.7792067,0
+CNP.US,D,20020624,000000,9.214,9.24212,8.42976,8.65407,4931128.6846215,0
+CNP.US,D,20020625,000000,9.04267,9.18884,8.65407,9.16583,4693732.6837827,0
+CNP.US,D,20020626,000000,9.16583,9.41336,8.78207,9.19955,3427770.2191359,0
+CNP.US,D,20020627,000000,9.33039,9.44383,9.02368,9.40647,1985045.5756363,0
+CNP.US,D,20020628,000000,9.3878,9.82131,9.33039,9.76429,2262874.2972433,0
+CNP.US,D,20020701,000000,9.73972,9.87735,9.30985,9.30985,1611010.8642823,0
+CNP.US,D,20020702,000000,9.24212,9.34455,8.86965,8.86965,1712240.171474,0
+CNP.US,D,20020703,000000,8.87693,9.214,8.74785,9.13035,1389909.6181676,0
+CNP.US,D,20020705,000000,9.18314,9.29717,8.97926,9.27219,876724.53757612,0
+CNP.US,D,20020708,000000,9.33039,9.90684,9.33039,9.82131,2853468.109635,0
+CNP.US,D,20020709,000000,9.78297,9.81541,9.33039,9.33039,2946390.3268605,0
+CNP.US,D,20020710,000000,9.34847,9.35536,8.83711,8.83711,2237488.1314211,0
+CNP.US,D,20020711,000000,8.80674,9.1447,8.60955,9.12543,3117036.6319835,0
+CNP.US,D,20020712,000000,8.99244,8.99244,8.55165,8.63383,2503094.2610683,0
+CNP.US,D,20020715,000000,8.55165,8.89737,8.18773,8.80674,2982123.2245031,0
+CNP.US,D,20020716,000000,8.55165,9.00472,8.48205,8.49345,1908579.8602944,0
+CNP.US,D,20020717,000000,8.62026,8.83161,8.37303,8.49345,1529993.8483638,0
+CNP.US,D,20020718,000000,8.49345,8.51232,8.31543,8.42976,1352771.859976,0
+CNP.US,D,20020719,000000,8.42976,8.42976,7.79719,8.0158,2677340.7120876,0
+CNP.US,D,20020722,000000,8.02741,8.21448,7.51201,7.89538,2567341.4535615,0
+CNP.US,D,20020723,000000,7.3396,7.70232,4.34601,4.56297,9525352.2778588,0
+CNP.US,D,20020724,000000,3.23549,3.52264,2.45066,3.12059,16893919.101396,0
+CNP.US,D,20020725,000000,3.47181,5.08613,3.47181,5.08613,12998879.649416,0
+CNP.US,D,20020726,000000,5.08613,5.14353,4.41639,5.14353,7236933.119467,0
+CNP.US,D,20020729,000000,5.20114,5.48837,4.93946,5.31625,4564928.0290879,0
+CNP.US,D,20020730,000000,5.54579,6.49656,5.38634,6.08802,5022480.2250276,0
+CNP.US,D,20020731,000000,6.14562,6.71989,5.20114,5.81385,10037132.497901,0
+CNP.US,D,20020801,000000,5.83262,6.00514,5.57773,5.80107,2638323.0246459,0
+CNP.US,D,20020802,000000,5.83262,5.83921,5.11807,5.3477,3023330.093626,0
+CNP.US,D,20020805,000000,5.37336,5.57144,5.32873,5.53261,2011374.7579168,0
+CNP.US,D,20020806,000000,5.59021,5.86487,5.59021,5.7244,2209598.4450985,0
+CNP.US,D,20020807,000000,5.83262,5.92208,5.62885,5.81385,2118561.2435118,0
+CNP.US,D,20020808,000000,5.83262,6.15181,5.77531,6.13923,1950576.1369378,0
+CNP.US,D,20020809,000000,6.13923,6.45173,5.94135,6.30526,2390741.0218685,0
+CNP.US,D,20020812,000000,6.06256,6.79028,6.03699,6.66889,2403429.5270298,0
+CNP.US,D,20020813,000000,6.67527,6.67527,6.06256,6.12006,2660890.3138705,0
+CNP.US,D,20020814,000000,6.17737,6.34998,6.12006,6.34998,1893696.0697856,0
+CNP.US,D,20020816,000000,6.0946,6.15181,5.76913,5.77531,2394968.828126,0
+CNP.US,D,20020819,000000,5.77531,6.19654,5.64772,6.03699,2859735.5577469,0
+CNP.US,D,20020820,000000,6.00514,6.16469,5.92208,6.00514,1569957.6040971,0
+CNP.US,D,20020821,000000,6.26692,6.63682,6.04338,6.50924,1415764.7490247,0
+CNP.US,D,20020822,000000,6.66889,7.3396,6.53489,7.03358,2686114.7325331,0
+CNP.US,D,20020823,000000,7.00703,7.01342,6.41368,6.57962,1964521.997377,0
+CNP.US,D,20020826,000000,6.64342,7.19213,6.63682,7.13513,1728377.2481495,0
+CNP.US,D,20020827,000000,7.25023,7.39621,6.9744,7.03947,1734017.0359002,0
+CNP.US,D,20020828,000000,6.98718,7.03358,6.79028,6.92997,1523572.7913144,0
+CNP.US,D,20020829,000000,6.87285,7.04468,6.70721,6.96231,852434.99714989,0
+CNP.US,D,20020830,000000,6.91119,6.94973,6.72629,6.8474,777847.17650273,0
+CNP.US,D,20020903,000000,6.81564,6.81564,6.32434,6.55416,1699075.5803337,0
+CNP.US,D,20020904,000000,6.55416,6.92997,6.41368,6.88573,1765360.3801256,0
+CNP.US,D,20020905,000000,6.86637,6.92997,6.68157,6.87285,1784007.0809681,0
+CNP.US,D,20020906,000000,6.87285,7.1539,6.87285,7.0207,1879750.2093466,0
+CNP.US,D,20020909,000000,7.00055,7.10995,6.74555,7.01342,1676198.0214005,0
+CNP.US,D,20020910,000000,6.98718,6.99376,6.44515,6.60518,2878699.6492418,0
+CNP.US,D,20020911,000000,6.9049,6.98098,6.74555,6.87954,1524044.8081824,0
+CNP.US,D,20020912,000000,6.81564,6.8474,6.6499,6.6499,1083883.9923627,0
+CNP.US,D,20020913,000000,6.61156,6.94313,6.43914,6.58571,5060086.9482541,0
+CNP.US,D,20020917,000000,6.8474,6.88573,6.22858,6.22858,2464540.4522727,0
+CNP.US,D,20020918,000000,6.15181,6.64342,6.0946,6.38204,3647460.5010351,0
+CNP.US,D,20020919,000000,6.24136,6.41368,5.89052,5.94754,3004364.9848532,0
+CNP.US,D,20020920,000000,5.9671,6.0946,5.75615,5.84569,2845639.1402033,0
+CNP.US,D,20020923,000000,5.62885,5.74995,5.48837,5.52681,2409077.4530024,0
+CNP.US,D,20020924,000000,5.48837,5.48837,4.95882,4.96462,4227868.3114882,0
+CNP.US,D,20020925,000000,4.99686,5.25884,4.99686,5.06027,4245732.725754,0
+CNP.US,D,20020926,000000,5.13085,5.74347,5.11158,5.71181,3752761.9709911,0
+CNP.US,D,20020927,000000,5.6543,5.71841,5.34131,5.38634,2411738.6515513,0
+CNP.US,D,20020930,000000,5.20114,5.83262,5.06027,5.78219,3995329.8118235,0
+CNP.US,D,20021001,000000,5.11158,5.25206,5.0354,5.16938,2743313.2076158,0
+CNP.US,D,20021002,000000,5.16938,5.25884,5.02272,5.14353,2277916.7830784,0
+CNP.US,D,20021003,000000,5.14353,5.26493,4.96462,5.20114,2300326.3942543,0
+CNP.US,D,20021004,000000,5.20114,5.30308,4.79279,5.08613,2141435.7506118,0
+CNP.US,D,20021007,000000,5.11158,5.13085,4.88196,5.02272,2524561.8730638,0
+CNP.US,D,20021008,000000,4.98408,4.99686,3.92489,4.07164,5026080.370924,0
+CNP.US,D,20021009,000000,4.07794,4.23109,3.74628,4.10989,6024565.932173,0
+CNP.US,D,20021010,000000,4.16091,4.33333,3.92489,4.33333,3637271.4472634,0
+CNP.US,D,20021011,000000,4.33963,5.02272,3.98878,4.18637,9422402.754021,0
+CNP.US,D,20021014,000000,4.046,4.046,3.84182,3.84182,4423112.3921905,0
+CNP.US,D,20021015,000000,3.98878,4.12887,3.84821,4.12887,2704136.8248475,0
+CNP.US,D,20021016,000000,4.21822,4.21822,3.80348,3.82914,1996489.9501304,0
+CNP.US,D,20021017,000000,3.83553,4.00776,3.5418,3.5418,4011623.54927,0
+CNP.US,D,20021018,000000,3.46523,3.46523,3.26115,3.31218,3490917.7343998,0
+CNP.US,D,20021021,000000,3.35041,3.42689,3.2931,3.35041,3026777.6478624,0
+CNP.US,D,20021022,000000,3.36299,3.45873,3.12717,3.26115,3191627.5044638,0
+CNP.US,D,20021023,000000,3.31866,3.32496,3.13337,3.31866,2527848.6974185,0
+CNP.US,D,20021024,000000,3.35041,3.57385,3.25486,3.45873,2703193.8083892,0
+CNP.US,D,20021025,000000,3.43967,3.63775,3.31866,3.56746,2276824.2267933,0
+CNP.US,D,20021028,000000,3.84182,4.02054,3.68237,3.75227,2783737.790162,0
+CNP.US,D,20021029,000000,3.92489,4.01404,3.75227,3.83553,2566869.4366935,0
+CNP.US,D,20021030,000000,3.86748,4.16091,3.86748,4.16091,1828193.5565703,0
+CNP.US,D,20021031,000000,4.14823,4.16091,3.95684,4.09082,2627512.4141793,0
+CNP.US,D,20021101,000000,4.06506,4.33963,4.01404,4.2249,1770688.8808901,0
+CNP.US,D,20021104,000000,4.23109,4.4737,4.23109,4.41639,1759562.9143264,0
+CNP.US,D,20021105,000000,4.16091,4.1672,3.61209,3.66931,5285422.1042927,0
+CNP.US,D,20021106,000000,3.68237,3.92489,3.55448,3.58004,5301092.2504888,0
+CNP.US,D,20021107,000000,3.57385,4.18637,3.56088,4.16091,8265973.6346986,0
+CNP.US,D,20021108,000000,4.44795,4.44795,3.6758,3.6758,11470131.966275,0
+CNP.US,D,20021111,000000,3.66931,3.86748,3.56088,3.72672,2688470.7477624,0
+CNP.US,D,20021112,000000,3.75227,3.86748,3.73978,3.80988,3108106.9680449,0
+CNP.US,D,20021113,000000,3.76524,3.95015,3.76524,3.92489,2330723.6701884,0
+CNP.US,D,20021114,000000,3.92489,4.09711,3.91201,4.01404,1783533.0295445,0
+CNP.US,D,20021115,000000,4.02672,4.14823,4.01404,4.12887,2530201.6608144,0
+CNP.US,D,20021118,000000,4.13535,4.2947,4.13535,4.20583,2784523.1285717,0
+CNP.US,D,20021119,000000,4.16091,4.2249,4.05896,4.14823,1942271.0815273,0
+CNP.US,D,20021120,000000,4.14174,4.2249,4.14174,4.21822,1453844.5063968,0
+CNP.US,D,20021121,000000,4.17359,4.31397,4.17359,4.2947,2021090.7775429,0
+CNP.US,D,20021122,000000,4.28821,4.50536,4.20583,4.45473,2379458.3945339,0
+CNP.US,D,20021125,000000,4.46712,4.51824,4.38415,4.41639,1781966.421836,0
+CNP.US,D,20021126,000000,4.44146,4.60759,4.37147,4.53092,3290186.4576069,0
+CNP.US,D,20021127,000000,4.46712,4.59471,4.44146,4.49258,1364839.8257203,0
+CNP.US,D,20021129,000000,4.44146,4.56297,4.44146,4.53092,656721.95141285,0
+CNP.US,D,20021202,000000,4.53092,4.57565,4.37786,4.50536,1281317.2547459,0
+CNP.US,D,20021203,000000,4.46712,4.49258,4.30119,4.42907,1256716.4273335,0
+CNP.US,D,20021204,000000,4.37786,4.42269,4.03302,4.05896,2373969.1638877,0
+CNP.US,D,20021205,000000,4.18637,4.20583,4.08462,4.12887,2205364.5351745,0
+CNP.US,D,20021206,000000,4.14174,4.16091,3.96313,4.05258,1537360.9737048,0
+CNP.US,D,20021209,000000,4.02672,4.12887,3.99508,4.0394,1715065.1517381,0
+CNP.US,D,20021210,000000,4.0394,4.27563,4.03302,4.27563,1943681.0284649,0
+CNP.US,D,20021211,000000,4.26285,4.49927,4.08462,4.44146,3536202.8699535,0
+CNP.US,D,20021212,000000,4.39064,4.49258,4.35869,4.44146,2247828.7595751,0
+CNP.US,D,20021213,000000,4.49927,4.53092,4.08462,4.42269,1229138.0279971,0
+CNP.US,D,20021216,000000,4.54379,4.72192,4.49927,4.72192,2660261.6362316,0
+CNP.US,D,20021217,000000,4.73529,4.82464,4.66509,4.729,2090823.1315713,0
+CNP.US,D,20021218,000000,4.73529,4.80547,4.68427,4.72192,3510191.0783257,0
+CNP.US,D,20021219,000000,4.73529,4.86278,4.67787,4.73529,1785887.0102183,0
+CNP.US,D,20021220,000000,4.73529,4.95882,4.73529,4.94604,2272746.9776401,0
+CNP.US,D,20021223,000000,4.94604,5.11158,4.90771,5.00345,1787609.2614198,0
+CNP.US,D,20021224,000000,5.02901,5.19494,5.02901,5.08613,937204.75062471,0
+CNP.US,D,20021226,000000,5.02901,5.11807,4.94604,5.02901,1402755.8013776,0
+CNP.US,D,20021227,000000,5.02901,5.08613,4.92039,5.06027,1175546.819755,0
+CNP.US,D,20021230,000000,5.06027,5.09252,4.94604,5.02901,1928793.1688453,0
+CNP.US,D,20021231,000000,4.99038,5.08613,4.9777,5.02901,2624065.8772206,0
+CNP.US,D,20030102,000000,5.06696,5.07993,4.94604,5.02901,2577520.334556,0
+CNP.US,D,20030103,000000,5.09252,5.11807,5.02901,5.06027,3062975.441429,0
+CNP.US,D,20030106,000000,5.1053,5.13734,4.85669,5.06027,5871782.0067605,0
+CNP.US,D,20030107,000000,5.05408,5.14992,5.02901,5.06027,2887161.3654232,0
+CNP.US,D,20030108,000000,5.06027,5.19494,5.0354,5.11158,2685487.0721721,0
+CNP.US,D,20030109,000000,5.11807,5.20114,5.06696,5.18186,1984734.28865,0
+CNP.US,D,20030110,000000,5.18186,5.27733,5.08613,5.27733,1688578.2914089,0
+CNP.US,D,20030113,000000,5.28371,5.28371,5.07345,5.18186,2541486.3227044,0
+CNP.US,D,20030114,000000,5.29689,5.29689,5.13085,5.14992,1767553.6309175,0
+CNP.US,D,20030115,000000,5.1628,5.20114,5.06027,5.08613,1208770.0932308,0
+CNP.US,D,20030116,000000,5.13734,5.25884,5.1053,5.21402,1113181.5910675,0
+CNP.US,D,20030117,000000,5.1628,5.16938,5.02901,5.04778,1357001.700789,0
+CNP.US,D,20030121,000000,5.0991,5.14992,4.93298,4.95214,1716627.6903355,0
+CNP.US,D,20030122,000000,5.00345,5.00345,4.75436,4.76704,1926760.6479351,0
+CNP.US,D,20030123,000000,4.83093,4.86937,4.69056,4.70973,1811117.5325474,0
+CNP.US,D,20030124,000000,4.62037,4.80547,4.38415,4.77352,3634451.553388,0
+CNP.US,D,20030127,000000,4.62037,4.70973,4.21183,4.26933,2853945.2128917,0
+CNP.US,D,20030128,000000,4.33333,4.50536,4.2947,4.46112,1741226.4831926,0
+CNP.US,D,20030129,000000,4.39693,4.42269,4.26933,4.36489,1052381.9528109,0
+CNP.US,D,20030130,000000,4.33333,4.42907,4.26933,4.36489,1229138.0279971,0
+CNP.US,D,20030131,000000,4.32045,4.44146,4.30119,4.37786,1359818.5428311,0
+CNP.US,D,20030203,000000,4.42907,4.67149,4.38415,4.67149,1157837.0317046,0
+CNP.US,D,20030204,000000,4.55038,4.55038,4.39693,4.46112,2223853.5579683,0
+CNP.US,D,20030205,000000,4.46712,4.48629,4.14823,4.23758,1770063.2550845,0
+CNP.US,D,20030206,000000,4.18018,4.30119,4.09082,4.25655,1897454.9110084,0
+CNP.US,D,20030207,000000,4.23758,4.23758,3.82275,3.84182,6352532.2041191,0
+CNP.US,D,20030210,000000,3.90582,3.92489,3.77832,3.88026,2905020.6933004,0
+CNP.US,D,20030211,000000,3.88645,3.92489,3.70784,3.73978,2876973.3289293,0
+CNP.US,D,20030212,000000,3.77164,3.77164,3.5418,3.58004,3089771.5541888,0
+CNP.US,D,20030213,000000,3.56746,3.57385,3.1717,3.26716,5489282.5273918,0
+CNP.US,D,20030214,000000,3.28662,3.34393,2.98679,3.1717,4399765.8682225,0
+CNP.US,D,20030218,000000,3.17779,3.30597,3.16521,3.16521,2709776.6125983,0
+CNP.US,D,20030219,000000,3.19077,3.20355,2.83993,3.01215,3349422.5399883,0
+CNP.US,D,20030220,000000,3.01215,3.11419,2.89085,2.92261,2655557.7439951,0
+CNP.US,D,20030221,000000,2.89085,2.96763,2.73131,2.85881,2937295.8639292,0
+CNP.US,D,20030224,000000,2.89085,2.94227,2.84672,2.85242,3380598.0333877,0
+CNP.US,D,20030225,000000,2.82676,2.90363,2.73131,2.82676,3128157.5121585,0
+CNP.US,D,20030226,000000,2.82676,2.93568,2.82676,2.92261,3303192.3534208,0
+CNP.US,D,20030227,000000,2.92261,3.01215,2.90363,2.98679,3094628.0380851,0
+CNP.US,D,20030228,000000,3.044,3.08874,2.90363,2.92261,1508998.2532364,0
+CNP.US,D,20030303,000000,3.70784,3.75906,3.44615,3.64413,9620311.0851054,0
+CNP.US,D,20030304,000000,3.58004,3.66301,3.42059,3.58004,3812775.2535604,0
+CNP.US,D,20030305,000000,3.58663,3.75227,3.52264,3.75227,4118334.9661636,0
+CNP.US,D,20030306,000000,3.71413,3.82275,3.61848,3.77164,2497293.7434359,0
+CNP.US,D,20030307,000000,3.77164,4.11639,3.77164,4.02054,4805608.819726,0
+CNP.US,D,20030310,000000,3.95684,4.06506,3.86089,3.86089,3711234.6593825,0
+CNP.US,D,20030311,000000,3.86089,3.97551,3.86089,3.88026,1666949.9495316,0
+CNP.US,D,20030312,000000,4.00776,4.00776,3.797,3.88645,1794657.9788306,0
+CNP.US,D,20030313,000000,3.95015,4.00776,3.81606,3.89294,2995123.0166506,0
+CNP.US,D,20030314,000000,3.93128,4.03302,3.93128,3.96932,3282665.7233282,0
+CNP.US,D,20030317,000000,4.01404,4.08462,3.94366,4.01404,1698913.8331742,0
+CNP.US,D,20030318,000000,4.01404,4.14174,3.95684,4.02054,2861778.2514343,0
+CNP.US,D,20030319,000000,4.05258,4.12237,3.98878,4.11639,1635926.0305143,0
+CNP.US,D,20030320,000000,4.11639,4.30777,4.1038,4.30777,2416907.4397118,0
+CNP.US,D,20030321,000000,4.37147,4.56915,4.2947,4.38415,2689249.9825057,0
+CNP.US,D,20030324,000000,4.38415,4.43537,4.26933,4.28821,1286963.146163,0
+CNP.US,D,20030325,000000,4.27563,4.50536,4.25026,4.49927,2264598.5830004,0
+CNP.US,D,20030326,000000,4.49927,4.62656,4.33963,4.37147,2624378.1814845,0
+CNP.US,D,20030327,000000,4.32045,4.39064,4.27563,4.2947,1735903.0688168,0
+CNP.US,D,20030328,000000,4.32695,4.43537,4.26933,4.39064,1288056.7197257,0
+CNP.US,D,20030331,000000,4.40341,4.78611,4.39693,4.49927,1972673.4438499,0
+CNP.US,D,20030401,000000,4.69056,4.78611,4.59471,4.74138,1914067.0563852,0
+CNP.US,D,20030402,000000,4.80547,4.86278,4.65852,4.70344,1556633.3003528,0
+CNP.US,D,20030403,000000,4.70344,4.85,4.65852,4.78001,1794346.6918443,0
+CNP.US,D,20030404,000000,4.70344,4.86278,4.70344,4.81196,2118084.1402552,0
+CNP.US,D,20030407,000000,4.81825,4.9139,4.79279,4.79279,1308740.0105892,0
+CNP.US,D,20030408,000000,4.79908,4.86278,4.78611,4.82464,1353869.5026497,0
+CNP.US,D,20030409,000000,4.86278,4.94604,4.76065,4.83712,1322057.1933894,0
+CNP.US,D,20030410,000000,4.79908,4.86937,4.72192,4.84391,867641.26469988,0
+CNP.US,D,20030411,000000,4.84391,4.89494,4.74806,4.78611,1362799.1665883,0
+CNP.US,D,20030414,000000,4.83093,4.86278,4.77352,4.85,1308112.350228,0
+CNP.US,D,20030415,000000,4.85,4.85,4.79908,4.85,952560.55800144,0
+CNP.US,D,20030416,000000,4.82464,4.90102,4.72192,4.72192,2109464.7460251,0
+CNP.US,D,20030417,000000,4.77352,4.88196,4.75436,4.84391,2054152.303859,0
+CNP.US,D,20030421,000000,4.83712,4.88196,4.72192,4.82464,1687947.5792146,0
+CNP.US,D,20030422,000000,4.85,5.00345,4.81196,4.96462,2092697.974433,0
+CNP.US,D,20030423,000000,4.95214,5.0354,4.88196,5.00964,2453259.8594936,0
+CNP.US,D,20030424,000000,5.04139,5.48189,5.04139,5.16938,5893412.3831932,0
+CNP.US,D,20030425,000000,5.23298,5.29689,5.13734,5.19494,1215979.5405232,0
+CNP.US,D,20030428,000000,5.19494,5.25206,5.1566,5.18816,2099596.1347391,0
+CNP.US,D,20030429,000000,5.18186,5.18186,5.08613,5.08613,2909720.5164261,0
+CNP.US,D,20030430,000000,5.08613,5.1566,4.99038,5.04139,2432579.6204633,0
+CNP.US,D,20030501,000000,5.01574,5.04139,4.83712,5.00964,1922370.0772404,0
+CNP.US,D,20030502,000000,5.02901,5.23298,5.01574,5.23298,2730307.3118018,0
+CNP.US,D,20030505,000000,5.23298,5.25884,5.12436,5.1628,1652066.159023,0
+CNP.US,D,20030506,000000,5.16938,5.2267,5.09252,5.11807,1618065.6853594,0
+CNP.US,D,20030507,000000,5.11807,5.2267,5.1053,5.16938,1588137.3744601,0
+CNP.US,D,20030508,000000,5.20114,5.20114,5.00964,5.11807,1545041.4205874,0
+CNP.US,D,20030509,000000,5.20114,5.21402,5.08613,5.08613,1559299.5852906,0
+CNP.US,D,20030512,000000,5.1053,5.18186,5.09252,5.1053,2761174.5700484,0
+CNP.US,D,20030513,000000,5.0354,5.09252,4.83093,4.92648,18443815.988603,0
+CNP.US,D,20030514,000000,4.93298,5.3477,4.93298,5.28371,27158420.293523,0
+CNP.US,D,20030515,000000,5.26493,5.73707,5.2203,5.73707,17736794.739691,0
+CNP.US,D,20030516,000000,5.80107,5.81995,5.45623,5.81995,8839483.2848456,0
+CNP.US,D,20030519,000000,5.76253,5.76253,5.57773,5.64772,3385141.1957426,0
+CNP.US,D,20030520,000000,5.64772,5.69225,5.45623,5.55217,6684569.621552,0
+CNP.US,D,20030521,000000,5.20114,5.50115,5.18186,5.45623,9627675.1586132,0
+CNP.US,D,20030522,000000,5.39272,5.45623,5.29689,5.39272,7267648.8033314,0
+CNP.US,D,20030523,000000,5.67986,5.87736,5.51373,5.76913,11931133.751006,0
+CNP.US,D,20030527,000000,5.87116,6.08802,5.78219,6.06256,9064658.7282802,0
+CNP.US,D,20030528,000000,6.06256,6.3431,6.05607,6.2156,8968607.3647485,0
+CNP.US,D,20030529,000000,6.20961,6.35628,5.96052,5.98597,7465564.2553599,0
+CNP.US,D,20030530,000000,6.04968,6.24136,6.04968,6.0946,5065259.8055254,0
+CNP.US,D,20030602,000000,6.24136,6.24136,6.0946,6.19024,2950153.2371941,0
+CNP.US,D,20030603,000000,6.18376,6.22858,6.13304,6.16469,2759452.3188467,0
+CNP.US,D,20030604,000000,6.64342,6.64342,6.0306,6.16469,3223749.0661549,0
+CNP.US,D,20030605,000000,6.20312,6.2156,6.06256,6.1583,2637225.3819722,0
+CNP.US,D,20030606,000000,6.19024,6.24136,5.91569,5.91569,2915833.3383224,0
+CNP.US,D,20030609,000000,5.91569,5.99905,5.61607,5.81385,4043584.3810793,0
+CNP.US,D,20030610,000000,5.90291,5.92847,5.76253,5.85199,4025417.8353269,0
+CNP.US,D,20030611,000000,5.85847,5.87736,5.73069,5.77531,2689094.3390126,0
+CNP.US,D,20030612,000000,5.83921,5.94754,5.74995,5.94754,2450288.3912361,0
+CNP.US,D,20030613,000000,5.94754,5.9671,5.64772,5.67986,3604209.9209471,0
+CNP.US,D,20030616,000000,5.74347,5.92847,5.68606,5.92847,3637899.1076244,0
+CNP.US,D,20030617,000000,5.93506,5.9671,5.83921,5.85847,1899488.4491963,0
+CNP.US,D,20030618,000000,5.85199,5.87116,5.71841,5.74347,1459170.9726057,0
+CNP.US,D,20030619,000000,5.79497,5.81385,5.74995,5.77531,1770529.1682861,0
+CNP.US,D,20030620,000000,5.76913,5.76913,5.51373,5.55217,4242440.8150106,0
+CNP.US,D,20030623,000000,5.57144,5.57144,5.39272,5.45623,2001188.7559783,0
+CNP.US,D,20030624,000000,5.48189,5.51373,5.23928,5.32244,2107110.7653513,0
+CNP.US,D,20030625,000000,5.3477,5.43096,5.27733,5.32244,1618065.6853594,0
+CNP.US,D,20030626,000000,5.29689,5.36068,5.21402,5.31625,2684552.1939355,0
+CNP.US,D,20030627,000000,5.33493,5.36068,5.18186,5.18186,1680113.5233941,0
+CNP.US,D,20030630,000000,5.20114,5.25206,5.17548,5.20114,1700331.9183337,0
+CNP.US,D,20030701,000000,5.20114,5.25206,5.05408,5.14353,2634093.1838329,0
+CNP.US,D,20030702,000000,5.11158,5.20712,5.09252,5.20712,1786201.3490378,0
+CNP.US,D,20030703,000000,5.14992,5.20114,5.11807,5.18186,1033734.2346908,0
+CNP.US,D,20030707,000000,5.18816,5.29049,5.16938,5.16938,1752197.8235408,0
+CNP.US,D,20030708,000000,5.14992,5.33493,5.13734,5.20114,3379038.5466234,0
+CNP.US,D,20030709,000000,5.23298,5.32873,5.20712,5.26493,5855020.321557,0
+CNP.US,D,20030710,000000,5.26493,5.27733,5.16938,5.19494,2347801.7287667,0
+CNP.US,D,20030711,000000,5.2203,5.29049,5.18186,5.28371,1715531.0649397,0
+CNP.US,D,20030714,000000,5.29049,5.30308,5.17548,5.18186,1664445.4117536,0
+CNP.US,D,20030715,000000,5.20114,5.21402,5.0991,5.1053,1779615.4929956,0
+CNP.US,D,20030716,000000,5.0991,5.1053,4.89494,4.99686,3541530.3534402,0
+CNP.US,D,20030717,000000,4.90771,5.04139,4.89494,4.92039,3171722.431066,0
+CNP.US,D,20030718,000000,5.0354,5.18816,4.94604,5.18186,1763318.7037159,0
+CNP.US,D,20030721,000000,5.81995,5.81995,4.94604,4.99038,2017801.9186327,0
+CNP.US,D,20030722,000000,5.0354,5.2203,5.0354,5.18816,2952188.8099376,0
+CNP.US,D,20030723,000000,5.20712,5.20712,5.07993,5.08613,1565257.7809715,0
+CNP.US,D,20030724,000000,5.13734,5.19494,5.07345,5.13085,2113697.6386712,0
+CNP.US,D,20030725,000000,5.13085,5.24557,5.12436,5.20114,1618531.598561,0
+CNP.US,D,20030728,000000,5.24557,5.28371,5.13734,5.17548,1258128.4088265,0
+CNP.US,D,20030729,000000,5.35409,5.36068,5.24557,5.26493,2622338.5396303,0
+CNP.US,D,20030730,000000,5.23298,5.32244,5.13734,5.16938,1891342.089112,0
+CNP.US,D,20030731,000000,5.2267,5.29049,5.14353,5.14992,3412571.0725299,0
+CNP.US,D,20030801,000000,5.13734,5.14992,5.04778,5.1053,3039938.1698918,0
+CNP.US,D,20030804,000000,5.1053,5.2267,5.1053,5.21402,1959814.0360295,0
+CNP.US,D,20030805,000000,5.21402,5.26493,5.13734,5.20114,1865177.7058242,0
+CNP.US,D,20030806,000000,5.13734,5.2267,5.1053,5.18816,1533761.8450861,0
+CNP.US,D,20030807,000000,5.18816,5.2203,5.13085,5.1628,2102104.7416282,0
+CNP.US,D,20030808,000000,5.19494,5.23928,5.14992,5.23298,1696407.2608406,0
+CNP.US,D,20030811,000000,5.21402,5.37336,5.16938,5.23928,1455720.3665361,0
+CNP.US,D,20030812,000000,5.23928,5.3477,5.2203,5.34131,4639665.3895618,0
+CNP.US,D,20030813,000000,5.27733,5.30308,5.17548,5.2203,1467324.4536343,0
+CNP.US,D,20030814,000000,5.23928,5.36068,5.1628,5.33493,3481045.054003,0
+CNP.US,D,20030815,000000,5.33493,5.36068,5.18186,5.23298,1408557.3362877,0
+CNP.US,D,20030818,000000,5.21402,5.32244,5.18186,5.27733,824856.59781349,0
+CNP.US,D,20030819,000000,5.27733,5.32244,5.23928,5.27132,915427.8861985,0
+CNP.US,D,20030820,000000,5.27132,5.37336,5.27132,5.34131,1933807.3307902,0
+CNP.US,D,20030821,000000,5.37965,5.45013,5.30947,5.4114,2301417.9332616,0
+CNP.US,D,20030822,000000,5.39272,5.42458,5.2203,5.25206,1326291.1033133,0
+CNP.US,D,20030825,000000,5.25206,5.30308,5.20712,5.27733,961499.37743961,0
+CNP.US,D,20030826,000000,5.25206,5.32873,5.2267,5.26493,2434614.175929,0
+CNP.US,D,20030827,000000,5.25206,5.40531,5.24557,5.37336,2216963.5358839,0
+CNP.US,D,20030828,000000,5.3477,5.43716,5.34131,5.43096,1880689.1566941,0
+CNP.US,D,20030829,000000,5.40531,5.42458,5.32873,5.41798,1619626.1894015,0
+CNP.US,D,20030902,000000,5.43716,5.61607,5.37965,5.60299,3426042.8815455,0
+CNP.US,D,20030903,000000,5.64182,5.80107,5.54579,5.66689,5021698.9557288,0
+CNP.US,D,20030904,000000,5.67986,5.76913,5.64772,5.76913,1709261.5822722,0
+CNP.US,D,20030905,000000,5.76913,5.77531,5.67986,5.68606,910881.67201059,0
+CNP.US,D,20030908,000000,5.73069,5.82623,5.71181,5.81995,1283984.5569614,0
+CNP.US,D,20030909,000000,5.77531,5.83921,5.67986,5.83921,1590955.23378,0
+CNP.US,D,20030910,000000,5.83921,5.85199,5.67347,5.7244,3546543.4981074,0
+CNP.US,D,20030911,000000,5.78819,5.83262,5.71181,5.71181,1507590.3408542,0
+CNP.US,D,20030912,000000,5.71181,5.79497,5.70543,5.79497,850400.44168427,0
+CNP.US,D,20030915,000000,5.77531,5.80107,5.64772,5.66059,810439.73778413,0
+CNP.US,D,20030916,000000,5.66059,5.73707,5.58402,5.67986,3135054.655187,0
+CNP.US,D,20030917,000000,5.64772,5.6543,5.55217,5.57773,1539866.5287607,0
+CNP.US,D,20030918,000000,5.64182,5.73707,5.60958,5.73069,1513546.5019798,0
+CNP.US,D,20030919,000000,5.73707,5.78219,5.66689,5.77531,1098141.139788,0
+CNP.US,D,20030922,000000,5.71181,5.7244,5.6543,5.66689,947078.44829932,0
+CNP.US,D,20030923,000000,5.67986,5.87116,5.67986,5.87116,4815955.5515463,0
+CNP.US,D,20030924,000000,5.87116,5.87116,5.70543,5.80765,1875364.7250405,0
+CNP.US,D,20030925,000000,5.76913,5.83921,5.74995,5.79497,2106958.1736914,0
+CNP.US,D,20030926,000000,5.75615,5.86487,5.7244,5.82623,1299183.7035672,0
+CNP.US,D,20030929,000000,5.82623,5.98597,5.75615,5.98597,2647410.3666331,0
+CNP.US,D,20030930,000000,5.93506,5.98597,5.80107,5.85199,3227502.8209891,0
+CNP.US,D,20031001,000000,5.82623,5.92847,5.82623,5.90291,1628088.9228606,0
+CNP.US,D,20031002,000000,5.92208,5.93506,5.85847,5.87116,1356059.7016085,0
+CNP.US,D,20031003,000000,5.93506,5.97339,5.90291,5.9097,1535171.7920239,0
+CNP.US,D,20031006,000000,5.90291,5.99905,5.90291,5.94135,1224435.1530383,0
+CNP.US,D,20031007,000000,5.93506,6.06256,5.90291,5.92847,2931658.1107341,0
+CNP.US,D,20031008,000000,5.93506,5.99905,5.85199,5.89652,3726125.5708354,0
+CNP.US,D,20031009,000000,5.93506,6.04968,5.91569,6.02411,2889038.2428404,0
+CNP.US,D,20031010,000000,6.04968,6.22858,6.04338,6.19024,3843642.511807,0
+CNP.US,D,20031013,000000,6.20961,6.34998,6.19024,6.24136,1749688.1993741,0
+CNP.US,D,20031014,000000,6.24136,6.34998,6.19024,6.27331,2267733.8329729,0
+CNP.US,D,20031015,000000,6.27331,6.27331,6.03699,6.06256,3353807.0070166,0
+CNP.US,D,20031016,000000,6.1008,6.1583,6.01153,6.01792,2791575.9150933,0
+CNP.US,D,20031017,000000,6.01792,6.04968,5.96052,6.0306,1606622.328143,0
+CNP.US,D,20031020,000000,5.9671,6.06256,5.94135,6.04338,2065593.6265199,0
+CNP.US,D,20031021,000000,6.54138,6.69453,6.3431,6.34998,15952006.389423,0
+CNP.US,D,20031022,000000,6.34998,6.38792,6.24136,6.36906,2903926.1024599,0
+CNP.US,D,20031023,000000,6.36906,6.37506,6.22858,6.22858,5071530.3054704,0
+CNP.US,D,20031024,000000,6.286,6.38204,6.22858,6.33082,2627042.4318668,0
+CNP.US,D,20031027,000000,6.39452,6.42008,6.31146,6.31146,2221820.0197804,0
+CNP.US,D,20031028,000000,6.37506,6.37506,6.18376,6.19024,2493850.2583103,0
+CNP.US,D,20031029,000000,6.19024,6.38204,6.18376,6.37506,2478802.6860867,0
+CNP.US,D,20031030,000000,6.38204,6.39452,6.31146,6.36906,1352149.2860036,0
+CNP.US,D,20031031,000000,6.36906,6.38204,6.19654,6.26073,1578260.6249523,0
+CNP.US,D,20031103,000000,6.286,6.45173,6.27331,6.45173,3825565.486495,0
+CNP.US,D,20031104,000000,6.41368,6.41368,6.24136,6.24756,3462821.5406973,0
+CNP.US,D,20031105,000000,6.25404,6.44515,6.13923,6.38204,5175106.4723916,0
+CNP.US,D,20031106,000000,6.38204,6.39452,6.33082,6.38204,2617952.0380464,0
+CNP.US,D,20031107,000000,6.38792,6.38792,6.31146,6.36906,1844491.3631276,0
+CNP.US,D,20031110,000000,6.37506,6.38204,6.29248,6.38204,1440836.5760273,0
+CNP.US,D,20031111,000000,6.35628,6.38204,6.27951,6.286,2889354.6162152,0
+CNP.US,D,20031112,000000,6.286,6.33082,6.24756,6.27951,1066483.456743,0
+CNP.US,D,20031113,000000,6.24756,6.25404,6.18376,6.22199,2627823.7011656,0
+CNP.US,D,20031114,000000,6.20312,6.22199,6.14562,6.17108,1619626.1894015,0
+CNP.US,D,20031117,000000,6.14562,6.20961,6.1008,6.17737,1375650.4361869,0
+CNP.US,D,20031118,000000,6.15181,6.17737,6.06256,6.06256,1333185.1945085,0
+CNP.US,D,20031119,000000,6.06256,6.11368,6.04338,6.08802,2003541.7193742,0
+CNP.US,D,20031120,000000,6.03699,6.23477,6.02411,6.12006,2151780.4478766,0
+CNP.US,D,20031121,000000,6.12006,6.12006,6.0306,6.04968,1388183.2978549,0
+CNP.US,D,20031124,000000,6.04338,6.1583,6.0306,6.12006,2084391.9017445,0
+CNP.US,D,20031125,000000,6.12655,6.22858,6.0946,6.22858,1584215.7688002,0
+CNP.US,D,20031126,000000,6.22199,6.22199,6.1008,6.1583,1649248.299703,0
+CNP.US,D,20031128,000000,6.12655,6.2156,6.12655,6.19024,484821.34284536,0
+CNP.US,D,20031201,000000,6.19654,6.286,6.19654,6.25404,6019236.4141309,0
+CNP.US,D,20031202,000000,6.25404,6.30526,6.22199,6.29248,1871440.0675473,0
+CNP.US,D,20031203,000000,6.30526,6.32434,6.26073,6.26073,1178052.374811,0
+CNP.US,D,20031204,000000,6.29248,6.3431,6.27331,6.33082,1446007.3987432,0
+CNP.US,D,20031205,000000,6.27331,6.27331,6.04338,6.07534,4227394.2600648,0
+CNP.US,D,20031208,000000,6.06913,6.07534,6.00514,6.06256,4517602.2344022,0
+CNP.US,D,20031209,000000,6.06256,6.06913,5.94135,5.99905,1752351.4324785,0
+CNP.US,D,20031210,000000,6.06256,6.06256,5.83921,5.89652,1838696.9491615,0
+CNP.US,D,20031211,000000,5.89652,5.89652,5.76253,5.83921,10422761.123576,0
+CNP.US,D,20031212,000000,5.83921,5.97339,5.79497,5.9671,8879756.2930097,0
+CNP.US,D,20031215,000000,5.9671,5.97969,5.85847,5.89652,2529262.7134672,0
+CNP.US,D,20031216,000000,5.93506,6.04968,5.91569,6.01792,3902879.611466,0
+CNP.US,D,20031217,000000,5.98597,6.06256,5.9671,6.04968,3000294.8566442,0
+CNP.US,D,20031218,000000,6.04968,6.06913,6.0306,6.05607,3158404.2309881,0
+CNP.US,D,20031219,000000,6.06256,6.06256,5.9097,5.98597,2548222.7358512,0
+CNP.US,D,20031222,000000,5.97969,6.0306,5.97339,5.99227,1438014.6475966,0
+CNP.US,D,20031223,000000,6.01792,6.06256,5.99905,6.04968,1471396.6163987,0
+CNP.US,D,20031224,000000,6.03699,6.1583,6.03699,6.10738,570848.45159793,0
+CNP.US,D,20031226,000000,6.0946,6.14562,6.07534,6.13304,349281.29228161,0
+CNP.US,D,20031229,000000,6.10738,6.22199,6.0946,6.19654,1503520.2126453,0
+CNP.US,D,20031230,000000,6.14562,6.2156,6.13304,6.17108,1324880.1390979,0
+CNP.US,D,20031231,000000,6.13923,6.20961,6.13923,6.18376,1417017.0179138,0
+CNP.US,D,20040102,000000,6.16469,6.22199,6.16469,6.20312,924830.58428284,0
+CNP.US,D,20040105,000000,6.17108,6.33721,6.17108,6.286,2347338.8673983,0
+CNP.US,D,20040106,000000,6.286,6.34998,6.23477,6.33721,1680582.488429,0
+CNP.US,D,20040107,000000,6.27331,6.36906,6.25404,6.36906,1912808.6838296,0
+CNP.US,D,20040108,000000,6.36906,6.44515,6.26692,6.38204,3513636.5980066,0
+CNP.US,D,20040109,000000,6.38204,6.63682,6.32434,6.53489,4018051.7272636,0
+CNP.US,D,20040112,000000,6.49656,6.57333,6.44515,6.57333,2726859.7575653,0
+CNP.US,D,20040113,000000,6.52202,6.59849,6.49656,6.54767,2167284.7778023,0
+CNP.US,D,20040114,000000,6.52841,6.60518,6.49656,6.60518,2155221.8984466,0
+CNP.US,D,20040115,000000,6.60518,6.61156,6.50924,6.52841,2082043.0074595,0
+CNP.US,D,20040116,000000,6.54138,6.54767,6.42008,6.52841,1838537.2365575,0
+CNP.US,D,20040120,000000,6.51602,6.59849,6.47749,6.54138,1745768.6282695,0
+CNP.US,D,20040121,000000,6.54767,6.66889,6.54767,6.66889,3128790.2589082,0
+CNP.US,D,20040122,000000,6.66889,6.70063,6.55416,6.62414,2696618.1251243,0
+CNP.US,D,20040123,000000,6.60518,6.6499,6.51602,6.55416,2687525.6967486,0
+CNP.US,D,20040126,000000,6.52202,6.55416,6.43914,6.49017,1586723.3584116,0
+CNP.US,D,20040127,000000,6.52202,6.60518,6.50285,6.58571,2217273.8055925,0
+CNP.US,D,20040128,000000,6.58571,6.66889,6.54767,6.57333,3241609.4113098,0
+CNP.US,D,20040129,000000,6.68157,6.73257,6.55416,6.56065,3410529.3961202,0
+CNP.US,D,20040130,000000,6.62414,6.75194,6.56684,6.70063,3518809.4552779,0
+CNP.US,D,20040202,000000,6.71989,6.75813,6.49017,6.57962,2926332.6618028,0
+CNP.US,D,20040203,000000,6.57962,6.63054,6.48388,6.60518,2537877.0213085,0
+CNP.US,D,20040204,000000,6.60518,6.62414,6.45812,6.53489,2614505.5010877,0
+CNP.US,D,20040205,000000,6.56684,6.56684,6.39452,6.43914,2037069.158892,0
+CNP.US,D,20040206,000000,6.47749,6.50285,6.41368,6.45173,2112759.7086016,0
+CNP.US,D,20040209,000000,6.4711,6.52841,6.43286,6.49656,997535.42384656,0
+CNP.US,D,20040210,000000,6.4711,6.62414,6.45173,6.62414,2025008.3140919,0
+CNP.US,D,20040211,000000,6.56065,6.60518,6.4711,6.54138,3004055.7324224,0
+CNP.US,D,20040212,000000,6.79627,6.80276,6.61776,6.63682,5022318.4778681,0
+CNP.US,D,20040213,000000,6.66249,6.70721,6.57962,6.58571,2005418.5967912,0
+CNP.US,D,20040217,000000,6.60518,6.71331,6.60518,6.66889,2365666.1430325,0
+CNP.US,D,20040218,000000,6.66889,6.74555,6.66249,6.70063,3518650.7599516,0
+CNP.US,D,20040219,000000,6.75194,6.82842,6.68805,6.69453,3173761.0556425,0
+CNP.US,D,20040220,000000,6.70063,6.71989,6.57333,6.57333,2877913.2935543,0
+CNP.US,D,20040223,000000,6.63054,6.68805,6.50924,6.56065,2058229.5530123,0
+CNP.US,D,20040224,000000,6.50924,6.58571,6.48388,6.57333,3594339.2751056,0
+CNP.US,D,20040225,000000,6.57333,6.66249,6.54138,6.63682,2381964.9668676,0
+CNP.US,D,20040226,000000,6.63682,6.72629,6.57333,6.64342,2375695.4842003,0
+CNP.US,D,20040227,000000,6.66889,6.70063,6.53489,6.67527,5043639.60187,0
+CNP.US,D,20040301,000000,6.70063,6.8474,6.68805,6.80276,4002220.8511856,0
+CNP.US,D,20040302,000000,6.80276,6.89881,6.74555,6.89881,3800867.0004202,0
+CNP.US,D,20040303,000000,6.91797,7.04468,6.89242,6.98098,4179609.6731215,0
+CNP.US,D,20040304,000000,7.00703,7.29348,6.94313,7.16068,9969282.1076786,0
+CNP.US,D,20040305,000000,7.18015,7.32022,7.1539,7.28798,3689452.7085676,0
+CNP.US,D,20040308,000000,7.24345,7.29348,7.13513,7.17336,3181280.7726434,0
+CNP.US,D,20040309,000000,7.10995,7.18015,7.0839,7.18015,2622182.8961372,0
+CNP.US,D,20040310,000000,7.16068,7.16717,6.86637,6.89242,2800975.5613444,0
+CNP.US,D,20040311,000000,6.89881,7.04468,6.70721,6.82842,3360546.4719964,0
+CNP.US,D,20040312,000000,6.89242,6.94973,6.81564,6.92997,1217701.7917249,0
+CNP.US,D,20040315,000000,6.8349,6.95671,6.79627,6.82842,2684711.9065395,0
+CNP.US,D,20040316,000000,6.82842,6.94313,6.7776,6.85427,3811520.9501159,0
+CNP.US,D,20040317,000000,6.91797,7.0839,6.91119,7.05118,1879124.583541,0
+CNP.US,D,20040318,000000,7.06405,7.12155,6.92997,7.09049,1630753.173243,0
+CNP.US,D,20040319,000000,7.05697,7.06405,6.93645,6.93645,1496619.0005059,0
+CNP.US,D,20040322,000000,7.11576,7.11576,6.86637,6.95671,2636597.7216111,0
+CNP.US,D,20040323,000000,6.96919,7.01342,6.9049,6.95671,1672281.5021293,0
+CNP.US,D,20040324,000000,6.92367,6.98098,6.87954,6.91119,3036654.3973703,0
+CNP.US,D,20040325,000000,6.87285,6.95671,6.86637,6.92367,1258599.4084169,0
+CNP.US,D,20040326,000000,6.89881,7.14092,6.87954,7.10386,3835498.1862782,0
+CNP.US,D,20040329,000000,7.10386,7.2116,7.10386,7.2116,2412835.2769473,0
+CNP.US,D,20040330,000000,7.20541,7.26911,7.16717,7.24345,3262766.7535968,0
+CNP.US,D,20040331,000000,7.22959,7.40388,7.17336,7.29348,3373238.0289909,0
+CNP.US,D,20040401,000000,7.3396,7.53078,7.3396,7.50484,3245841.2866784,0
+CNP.US,D,20040402,000000,7.49864,7.588,7.46738,7.58102,2392463.27307,0
+CNP.US,D,20040405,000000,7.49864,7.49864,7.3448,7.45421,2265543.6340142,0
+CNP.US,D,20040406,000000,7.46099,7.60716,7.40388,7.56164,2086904.5777445,0
+CNP.US,D,20040407,000000,7.47967,7.56164,7.4142,7.4142,2533179.2327384,0
+CNP.US,D,20040408,000000,7.4087,7.47967,7.3396,7.38372,1679177.62788,0
+CNP.US,D,20040412,000000,7.3273,7.39621,7.12854,7.19213,2462981.9827861,0
+CNP.US,D,20040413,000000,7.22389,7.22389,6.9744,7.05118,3563157.6780397,0
+CNP.US,D,20040414,000000,7.00055,7.06405,6.91797,6.94973,3737560.7898298,0
+CNP.US,D,20040415,000000,6.98098,7.09049,6.95671,7.00055,3544194.6038224,0
+CNP.US,D,20040416,000000,7.04468,7.10995,6.99376,7.10995,2135792.9110278,0
+CNP.US,D,20040419,000000,7.07034,7.18015,7.05697,7.1539,2002442.042145,0
+CNP.US,D,20040420,000000,7.10995,7.1539,7.04468,7.0839,5456534.3226172,0
+CNP.US,D,20040421,000000,7.07703,7.20541,7.02669,7.10995,2250496.0617905,0
+CNP.US,D,20040422,000000,7.2116,7.3396,7.16068,7.26911,2848923.9300025,0
+CNP.US,D,20040423,000000,7.2116,7.31334,7.18015,7.22389,3128630.5463042,0
+CNP.US,D,20040426,000000,7.24345,7.29348,7.12854,7.18015,3355368.5283365,0
+CNP.US,D,20040427,000000,7.18015,7.26213,7.14721,7.24345,3175480.255011,0
+CNP.US,D,20040428,000000,7.25023,7.25023,7.10386,7.12854,4173174.3741838,0
+CNP.US,D,20040429,000000,7.09049,7.14721,6.89242,6.94313,4239304.5477604,0
+CNP.US,D,20040430,000000,6.98718,6.98718,6.79627,6.88573,2715574.0783976,0
+CNP.US,D,20040503,000000,6.95671,7.18015,6.92367,7.18015,4158760.5659877,0
+CNP.US,D,20040504,000000,7.13513,7.20541,7.11576,7.16068,1931303.8102899,0
+CNP.US,D,20040505,000000,7.10995,7.25023,7.07703,7.21682,3722668.8610993,0
+CNP.US,D,20040506,000000,7.16717,7.22959,6.94313,6.95671,4353849.0031968,0
+CNP.US,D,20040507,000000,6.9049,7.00703,6.70063,6.75813,2522049.1970637,0
+CNP.US,D,20040510,000000,6.69453,6.70721,6.50285,6.57962,5101772.9551891,0
+CNP.US,D,20040511,000000,6.60518,6.66889,6.47749,6.54138,3708883.730542,0
+CNP.US,D,20040512,000000,6.50285,6.63682,6.42626,6.5924,3268562.1848406,0
+CNP.US,D,20040513,000000,6.59849,6.71989,6.54138,6.71331,2452009.62516,0
+CNP.US,D,20040514,000000,6.70063,6.82154,6.67527,6.76472,2202857.9628408,0
+CNP.US,D,20040517,000000,6.70063,6.79627,6.63682,6.66889,2318814.3997703,0
+CNP.US,D,20040518,000000,6.67527,6.76472,6.63682,6.76472,3242387.6287755,0
+CNP.US,D,20040519,000000,6.76472,6.87954,6.70063,6.71331,2488985.636192,0
+CNP.US,D,20040520,000000,6.70063,6.75194,6.70063,6.70721,1124462.1838466,0
+CNP.US,D,20040521,000000,6.73257,6.75813,6.56684,6.67527,1859220.5274209,0
+CNP.US,D,20040524,000000,6.68157,6.73257,6.63054,6.68805,1274895.1804186,0
+CNP.US,D,20040525,000000,6.63682,6.86066,6.62414,6.80925,1952459.1180213,0
+CNP.US,D,20040526,000000,6.7776,6.94973,6.76472,6.9049,1729788.2123648,0
+CNP.US,D,20040527,000000,6.87285,6.95671,6.80925,6.85427,1592362.1288845,0
+CNP.US,D,20040528,000000,6.82154,6.92997,6.7776,6.91797,1628874.2612703,0
+CNP.US,D,20040601,000000,6.84139,6.9049,6.7776,6.7776,1723208.459989,0
+CNP.US,D,20040602,000000,6.8349,6.87954,6.75194,6.87954,2207716.4812927,0
+CNP.US,D,20040603,000000,6.81564,6.81564,6.70063,6.74555,2811787.1890888,0
+CNP.US,D,20040604,000000,6.74555,6.80925,6.71331,6.78379,1388655.3147231,0
+CNP.US,D,20040607,000000,6.79627,7.01342,6.79627,6.94973,2238273.4698308,0
+CNP.US,D,20040608,000000,6.94973,6.94973,6.81564,6.87954,2918970.6228505,0
+CNP.US,D,20040609,000000,6.89881,6.9049,6.79627,6.80925,1337574.7479256,0
+CNP.US,D,20040610,000000,6.82842,6.89242,6.80925,6.88573,1595189.1437039,0
+CNP.US,D,20040614,000000,6.87954,6.88573,6.79627,6.80925,1585156.7507031,0
+CNP.US,D,20040615,000000,6.80925,6.9049,6.78379,6.82842,1466066.0810788,0
+CNP.US,D,20040616,000000,6.80276,6.82154,6.69453,6.75194,2038795.4792047,0
+CNP.US,D,20040617,000000,6.71989,6.86066,6.68805,6.80276,2339654.3514046,0
+CNP.US,D,20040618,000000,6.75194,7.18015,6.74555,7.14721,5802210.3826138,0
+CNP.US,D,20040621,000000,7.17336,7.26213,7.14092,7.19213,1848407.8823989,0
+CNP.US,D,20040622,000000,7.19213,7.19872,7.14721,7.18015,1474059.8495031,0
+CNP.US,D,20040623,000000,7.16068,7.27609,7.14092,7.26911,1346347.7510934,0
+CNP.US,D,20040624,000000,7.2811,7.42767,7.25023,7.35777,1771625.7936821,0
+CNP.US,D,20040625,000000,7.36466,7.42148,7.25691,7.31334,1561338.2098671,0
+CNP.US,D,20040628,000000,7.30725,7.40388,7.28798,7.28798,1312345.2428743,0
+CNP.US,D,20040629,000000,7.28798,7.39119,7.20541,7.20541,1658487.2160724,0
+CNP.US,D,20040630,000000,7.20541,7.3448,7.20541,7.3396,1895573.9644805,0
+CNP.US,D,20040701,000000,7.3396,7.38372,7.19213,7.19872,2694106.4664021,0
+CNP.US,D,20040702,000000,7.23638,7.30036,7.2116,7.2811,1112869.2868035,0
+CNP.US,D,20040706,000000,7.2116,7.37025,7.2116,7.27609,1493794.0202419,0
+CNP.US,D,20040707,000000,7.24345,7.35777,7.2116,7.28798,3117821.9703932,0
+CNP.US,D,20040708,000000,7.32022,7.4142,7.27609,7.37694,1804062.7114704,0
+CNP.US,D,20040709,000000,7.40388,7.42767,7.37025,7.42767,1201560.6459383,0
+CNP.US,D,20040712,000000,7.46099,7.49864,7.42767,7.46738,2526591.3421408,0
+CNP.US,D,20040713,000000,7.46738,7.53698,7.4087,7.45421,2263969.9053616,0
+CNP.US,D,20040714,000000,7.40388,7.52469,7.37694,7.44133,2322262.9712845,0
+CNP.US,D,20040715,000000,7.4142,7.54405,7.4087,7.52469,5428638.5326282,0
+CNP.US,D,20040716,000000,7.57492,7.68315,7.52469,7.62633,2873681.4181858,0
+CNP.US,D,20040719,000000,7.65808,7.74135,7.65189,7.67844,2090502.6890854,0
+CNP.US,D,20040720,000000,7.78431,7.81124,7.75491,7.79099,2495883.7964982,0
+CNP.US,D,20040721,000000,7.75491,7.86127,7.30725,7.43494,15023100.590543,0
+CNP.US,D,20040722,000000,7.53078,7.53078,7.12854,7.2811,3819038.6325613,0
+CNP.US,D,20040723,000000,7.28798,7.28798,7.22389,7.24345,2698343.4281593,0
+CNP.US,D,20040726,000000,7.21682,7.28798,7.05697,7.1539,2419417.0638786,0
+CNP.US,D,20040727,000000,7.12854,7.32022,7.12854,7.29348,2052585.6961506,0
+CNP.US,D,20040728,000000,7.22389,7.30036,7.14092,7.19872,1861413.7782128,0
+CNP.US,D,20040729,000000,7.2116,7.38372,7.18015,7.2811,3767644.7442221,0
+CNP.US,D,20040730,000000,7.29348,7.47967,7.2811,7.4087,1431593.5905471,0
+CNP.US,D,20040802,000000,7.37025,7.45421,7.32022,7.35089,2265065.5134798,0
+CNP.US,D,20040803,000000,7.3396,7.50484,7.31334,7.43494,2999984.5869358,0
+CNP.US,D,20040804,000000,7.43494,7.43494,7.30725,7.40388,2701784.8787294,0
+CNP.US,D,20040805,000000,7.39621,7.43494,7.25023,7.25023,1131361.3614306,0
+CNP.US,D,20040806,000000,7.25023,7.3332,7.12155,7.12854,3795064.4482322,0
+CNP.US,D,20040809,000000,7.16068,7.2116,7.00703,7.0207,2734060.0493582,0
+CNP.US,D,20040810,000000,7.0839,7.19872,7.05118,7.19872,4065842.4178731,0
+CNP.US,D,20040811,000000,7.19872,7.22389,7.05697,7.13513,2302520.662324,0
+CNP.US,D,20040812,000000,7.03358,7.07034,6.98718,7.03947,1724774.0504199,0
+CNP.US,D,20040813,000000,7.03358,7.06405,6.95671,6.98098,1606154.3803859,0
+CNP.US,D,20040816,000000,6.96919,7.12854,6.94973,7.12854,2173086.3127125,0
+CNP.US,D,20040817,000000,7.10995,7.18015,7.0839,7.14092,1450396.9521604,0
+CNP.US,D,20040818,000000,7.12155,7.2116,7.12155,7.20541,1339923.6422107,0
+CNP.US,D,20040819,000000,7.19872,7.19872,7.0207,7.05118,2274154.8900224,0
+CNP.US,D,20040820,000000,7.0839,7.16068,7.05118,7.12155,1333185.1945085,0
+CNP.US,D,20040823,000000,7.14092,7.18015,6.99376,6.99376,1721477.0532879,0
+CNP.US,D,20040824,000000,7.03358,7.06405,6.80925,6.86066,4157201.0792233,0
+CNP.US,D,20040825,000000,6.88573,6.94313,6.8474,6.86066,3474308.6408563,0
+CNP.US,D,20040826,000000,6.86066,6.86066,6.57333,6.77071,4938491.7408516,0
+CNP.US,D,20040827,000000,6.76472,6.80925,6.75813,6.79028,1516526.1084593,0
+CNP.US,D,20040830,000000,6.84139,7.09049,6.79028,7.06405,9713709.3883099,0
+CNP.US,D,20040831,000000,7.06405,7.09737,6.9744,6.98098,4401954.0326257,0
+CNP.US,D,20040901,000000,7.0207,7.04468,6.82842,6.9744,6000123.8000869,0
+CNP.US,D,20040902,000000,7.00055,7.00703,6.71989,6.80925,5910648.1198202,0
+CNP.US,D,20040903,000000,6.81564,6.92367,6.80925,6.86066,2889354.6162152,0
+CNP.US,D,20040907,000000,6.92367,6.93645,6.86066,6.91119,1839633.8619534,0
+CNP.US,D,20040908,000000,6.89242,6.89242,6.73907,6.73907,2533490.5197247,0
+CNP.US,D,20040909,000000,6.7776,6.84139,6.76472,6.82842,1491606.8731164,0
+CNP.US,D,20040910,000000,6.86066,6.86066,6.70063,6.71989,1714908.4909671,0
+CNP.US,D,20040913,000000,6.75813,6.84139,6.70721,6.84139,2264121.4797437,0
+CNP.US,D,20040914,000000,6.84139,6.85427,6.79627,6.79627,2217119.179377,0
+CNP.US,D,20040915,000000,6.80925,6.82842,6.70063,6.70063,1620723.8320752,0
+CNP.US,D,20040916,000000,6.69453,6.87954,6.69453,6.86637,6145694.2090961,0
+CNP.US,D,20040917,000000,6.88573,6.94313,6.80925,6.80925,2330879.3136814,0
+CNP.US,D,20040920,000000,6.80925,6.84139,6.76472,6.81564,2122319.0674567,0
+CNP.US,D,20040921,000000,6.78379,6.81564,6.67527,6.68805,2467679.7713561,0
+CNP.US,D,20040922,000000,6.68805,6.68805,6.4711,6.63682,5413600.1159042,0
+CNP.US,D,20040923,000000,6.59849,6.6563,6.37506,6.45173,6887659.9654072,0
+CNP.US,D,20040924,000000,6.43914,6.45173,6.33721,6.39452,9210699.1196019,0
+CNP.US,D,20040927,000000,6.39452,6.41368,6.24136,6.41368,7251982.7262462,0
+CNP.US,D,20040928,000000,6.38204,6.48388,6.38204,6.4711,2771048.2677229,0
+CNP.US,D,20040929,000000,6.44515,6.48388,6.38204,6.4711,4302927.1317256,0
+CNP.US,D,20040930,000000,6.50924,6.70063,6.4647,6.61156,5437575.317511,0
+CNP.US,D,20041001,000000,6.73257,6.9049,6.70063,6.82842,6625341.6773924,0
+CNP.US,D,20041004,000000,6.82842,6.91797,6.81564,6.91119,3290344.1356554,0
+CNP.US,D,20041005,000000,6.91119,6.99376,6.82842,6.96919,2848300.3387523,0
+CNP.US,D,20041006,000000,6.92367,6.96231,6.89242,6.93645,1977838.1628993,0
+CNP.US,D,20041007,000000,6.95671,6.9744,6.89242,6.91797,1797640.6371431,0
+CNP.US,D,20041008,000000,6.9049,7.09049,6.88573,6.98718,4241811.1200941,0
+CNP.US,D,20041011,000000,6.95671,7.00703,6.94313,6.94973,1304515.2561648,0
+CNP.US,D,20041012,000000,6.94973,6.94973,6.82842,6.89242,2237329.4360947,0
+CNP.US,D,20041013,000000,6.92367,6.96231,6.73907,6.79627,2857701.0022812,0
+CNP.US,D,20041014,000000,6.76472,6.78379,6.72629,6.75194,1535486.1308433,0
+CNP.US,D,20041015,000000,6.77071,6.81564,6.73257,6.81564,1852961.2175309,0
+CNP.US,D,20041018,000000,6.86066,6.86066,6.71331,6.71989,1783533.0295445,0
+CNP.US,D,20041019,000000,6.70721,6.74555,6.6563,6.66889,2606200.4456771,0
+CNP.US,D,20041020,000000,6.6563,6.69453,6.61156,6.68157,1753923.1265758,0
+CNP.US,D,20041021,000000,6.70063,6.70063,6.61156,6.6563,966826.86092632,0
+CNP.US,D,20041022,000000,6.63682,6.68157,6.61156,6.64342,1008664.4422435,0
+CNP.US,D,20041025,000000,6.63054,6.68805,6.63054,6.64342,1403544.1916204,0
+CNP.US,D,20041026,000000,6.66249,6.75194,6.57962,6.72629,2046317.230761,0
+CNP.US,D,20041027,000000,6.68157,6.72629,6.63682,6.66889,1714434.4395436,0
+CNP.US,D,20041028,000000,6.6499,6.70721,6.60518,6.68805,5378815.3211085,0
+CNP.US,D,20041029,000000,6.73257,6.84139,6.66889,6.70721,2498858.316589,0
+CNP.US,D,20041101,000000,6.71331,6.85427,6.68805,6.75813,3099488.5910925,0
+CNP.US,D,20041102,000000,6.79627,6.8474,6.6563,6.67527,2378204.0910894,0
+CNP.US,D,20041103,000000,6.73257,6.89881,6.73257,6.79627,2445422.7518401,0
+CNP.US,D,20041104,000000,6.81564,7.02669,6.77071,6.94973,2511403.38559,0
+CNP.US,D,20041105,000000,6.9744,6.98098,6.76472,6.86066,1578260.6249523,0
+CNP.US,D,20041108,000000,6.92367,7.0207,6.87954,7.00703,2860517.8443233,0
+CNP.US,D,20041109,000000,6.98098,6.99376,6.72629,6.94973,6086461.178548,0
+CNP.US,D,20041110,000000,6.94973,6.94973,6.79028,6.86637,3485119.2513228,0
+CNP.US,D,20041111,000000,6.86637,7.05697,6.86637,6.98718,3769526.7080278,0
+CNP.US,D,20041112,000000,6.93645,7.2116,6.93645,7.18585,4468244.9360842,0
+CNP.US,D,20041115,000000,7.14721,7.22389,7.09737,7.12854,2894835.7086396,0
+CNP.US,D,20041116,000000,7.19213,7.19213,7.03358,7.10386,5675286.6744469,0
+CNP.US,D,20041117,000000,7.10995,7.3396,7.10386,7.23638,12209904.471795,0
+CNP.US,D,20041118,000000,7.24345,7.30036,7.18015,7.18015,2822131.8863536,0
+CNP.US,D,20041119,000000,7.18015,7.19213,7.02669,7.12854,3576315.1482358,0
+CNP.US,D,20041122,000000,7.05118,7.1539,7.04468,7.11576,5254237.4553935,0
+CNP.US,D,20041123,000000,7.05118,7.07034,6.94973,7.04468,4300422.5939476,0
+CNP.US,D,20041124,000000,7.05118,7.22959,7.01342,7.19213,4074148.4905615,0
+CNP.US,D,20041126,000000,7.19213,7.36466,7.18585,7.23638,1190901.6098541,0
+CNP.US,D,20041129,000000,7.18585,7.24345,7.04468,7.13513,3457381.1393824,0
+CNP.US,D,20041130,000000,7.14721,7.2116,7.11576,7.12155,3225160.0303704,0
+CNP.US,D,20041201,000000,7.18015,7.18015,7.09737,7.14092,4416850.0304673,0
+CNP.US,D,20041202,000000,7.14092,7.1539,7.03947,7.0839,3930607.5506292,0
+CNP.US,D,20041203,000000,7.0839,7.24345,7.05118,7.19872,2955638.3987295,0
+CNP.US,D,20041206,000000,7.16068,7.19872,7.07703,7.09737,2119029.1912689,0
+CNP.US,D,20041207,000000,7.0839,7.12155,6.98098,6.98098,5248444.0587051,0
+CNP.US,D,20041208,000000,7.01342,7.10386,6.95671,6.98718,3223435.7446132,0
+CNP.US,D,20041209,000000,6.98718,7.0207,6.9049,6.99376,2732809.8150245,0
+CNP.US,D,20041210,000000,6.98718,7.02669,6.92367,6.95671,1328642.0321539,0
+CNP.US,D,20041213,000000,7.00055,7.04468,6.93645,7.0207,2481935.9015037,0
+CNP.US,D,20041214,000000,6.98718,7.06405,6.94973,7.05118,3131298.8657974,0
+CNP.US,D,20041215,000000,7.03947,7.25691,7.0207,7.23638,3640872.6104375,0
+CNP.US,D,20041216,000000,7.2116,7.24345,7.09737,7.16068,4681038.0749551,0
+CNP.US,D,20041217,000000,7.12854,7.24345,7.12854,7.14721,4035284.4120573,0
+CNP.US,D,20041220,000000,7.18015,7.2116,7.09737,7.11576,2608395.7310244,0
+CNP.US,D,20041221,000000,7.11576,7.2116,7.10386,7.14721,2648196.7223204,0
+CNP.US,D,20041222,000000,7.18015,7.2116,7.12155,7.13513,3439207.4726857,0
+CNP.US,D,20041223,000000,7.16068,7.19213,7.09737,7.10995,1914380.3779268,0
+CNP.US,D,20041227,000000,7.09737,7.1539,7.0207,7.0207,1938821.4927353,0
+CNP.US,D,20041228,000000,7.05697,7.18015,7.04468,7.14721,1236189.7972409,0
+CNP.US,D,20041229,000000,7.10995,7.21682,7.09737,7.1539,1434256.8236516,0
+CNP.US,D,20041230,000000,7.12854,7.19213,7.12854,7.1539,1383642.1700557,0
+CNP.US,D,20041231,000000,7.18015,7.28798,7.13513,7.2116,1807823.5872485,0
+CNP.US,D,20050103,000000,7.19872,7.23638,7.05118,7.05697,3324343.5920413,0
+CNP.US,D,20050104,000000,7.07703,7.14092,6.98098,6.98718,2480995.9368786,0
+CNP.US,D,20050105,000000,6.98718,7.0207,6.8474,6.86066,2918654.2494756,0
+CNP.US,D,20050106,000000,6.86066,6.9049,6.80276,6.86637,5239511.3429334,0
+CNP.US,D,20050107,000000,6.86637,6.93645,6.82154,6.82842,2476608.418017,0
+CNP.US,D,20050110,000000,6.8349,6.92367,6.79627,6.82842,1890558.7852577,0
+CNP.US,D,20050111,000000,6.82842,6.86066,6.73257,6.79627,1849352.9334126,0
+CNP.US,D,20050112,000000,6.79028,6.80925,6.73257,6.80276,1308895.6540823,0
+CNP.US,D,20050113,000000,6.81564,6.91797,6.81564,6.85427,1503674.8388606,0
+CNP.US,D,20050114,000000,6.9049,6.98098,6.87285,6.95671,1735587.7127196,0
+CNP.US,D,20050118,000000,6.95671,7.00055,6.86066,6.94973,1953863.9785704,0
+CNP.US,D,20050119,000000,6.93645,7.0839,6.92367,7.04468,1803595.7809909,0
+CNP.US,D,20050120,000000,7.05697,7.09049,6.98718,7.05118,2643960.7778411,0
+CNP.US,D,20050121,000000,7.09737,7.14721,7.00055,7.01342,2576894.7087503,0
+CNP.US,D,20050124,000000,7.00055,7.14092,6.98718,7.0839,1506648.3416737,0
+CNP.US,D,20050125,000000,7.11576,7.14721,6.9744,7.0207,1651439.5159396,0
+CNP.US,D,20050126,000000,7.02669,7.18015,7.02669,7.11576,3852577.2621343,0
+CNP.US,D,20050127,000000,7.0839,7.19872,7.06405,7.1539,2155691.8807593,0
+CNP.US,D,20050128,000000,7.20541,7.20541,7.03947,7.0839,2985253.388087,0
+CNP.US,D,20050131,000000,7.12155,7.18585,7.10386,7.18015,2004480.6667216,0
+CNP.US,D,20050201,000000,7.3273,7.37025,7.26213,7.30725,5187953.6728792,0
+CNP.US,D,20050202,000000,7.3396,7.47337,7.2811,7.42767,2039892.1046006,0
+CNP.US,D,20050203,000000,7.43494,7.49136,7.38372,7.46738,2883553.081305,0
+CNP.US,D,20050204,000000,7.51722,7.61906,7.50484,7.60166,3124245.0619982,0
+CNP.US,D,20050207,000000,7.56804,7.59438,7.48518,7.51201,1555073.8135884,0
+CNP.US,D,20050208,000000,7.47967,7.56164,7.47967,7.54896,2193925.2470691,0
+CNP.US,D,20050209,000000,7.53078,7.60716,7.44791,7.54896,2096932.9016346,0
+CNP.US,D,20050210,000000,7.54405,7.62633,7.50484,7.62633,7223146.9716321,0
+CNP.US,D,20050211,000000,7.62633,7.67844,7.55595,7.65189,4729301.7997103,0
+CNP.US,D,20050214,000000,7.60166,7.79719,7.58102,7.75491,3477593.4306556,0
+CNP.US,D,20050215,000000,7.721,7.91907,7.68315,7.854,5377247.6961223,0
+CNP.US,D,20050216,000000,7.79099,7.88212,7.78431,7.86825,1916730.2894897,0
+CNP.US,D,20050217,000000,7.86825,7.88782,7.7673,7.86825,2202386.9632506,0
+CNP.US,D,20050218,000000,7.86825,7.86825,7.61906,7.65808,2763053.4820208,0
+CNP.US,D,20050222,000000,7.62633,7.62633,7.47337,7.47967,3144299.6752226,0
+CNP.US,D,20050223,000000,7.51201,7.66486,7.49136,7.56804,2635029.079347,0
+CNP.US,D,20050224,000000,7.588,7.60716,7.50484,7.53078,1712079.4415922,0
+CNP.US,D,20050225,000000,7.53698,7.75491,7.53698,7.72758,2963786.7933693,0
+CNP.US,D,20050228,000000,7.721,7.79099,7.63833,7.6454,1274736.4850924,0
+CNP.US,D,20050301,000000,7.6454,7.75491,7.60716,7.69613,1952616.7960699,0
+CNP.US,D,20050302,000000,7.65808,7.80484,7.6454,7.74852,3369316.4233309,0
+CNP.US,D,20050303,000000,7.77948,7.91308,7.75491,7.87562,3472265.9471688,0
+CNP.US,D,20050304,000000,7.90108,8.00322,7.88212,7.9581,2415341.8492809,0
+CNP.US,D,20050307,000000,7.9581,8.0158,7.93746,7.98297,2590216.9779391,0
+CNP.US,D,20050308,000000,8.04176,8.17515,8.00912,8.04775,6084580.2320201,0
+CNP.US,D,20050309,000000,7.99054,8.06072,7.91308,7.91907,2679688.589095,0
+CNP.US,D,20050310,000000,7.90669,7.92635,7.77379,7.88212,1722423.1215793,0
+CNP.US,D,20050311,000000,7.81852,8.04176,7.81852,7.88212,2154912.6460159,0
+CNP.US,D,20050314,000000,7.8253,7.99566,7.81852,7.97806,2024536.2972239,0
+CNP.US,D,20050315,000000,7.9639,8.00912,7.8426,7.86127,1635450.9618131,0
+CNP.US,D,20050316,000000,7.84919,7.93235,7.721,7.75491,2263194.7397291,0
+CNP.US,D,20050317,000000,7.67844,7.83758,7.67844,7.81124,1977371.2324201,0
+CNP.US,D,20050318,000000,7.77379,7.88782,7.721,7.83197,4410263.1571474,0
+CNP.US,D,20050321,000000,7.81124,7.89538,7.76072,7.77379,1750941.4855409,0
+CNP.US,D,20050322,000000,7.79719,7.79719,7.51201,7.55595,4587643.8408615,0
+CNP.US,D,20050323,000000,7.54405,7.54896,7.29348,7.37694,8338053.8657343,0
+CNP.US,D,20050324,000000,7.4087,7.60166,7.39621,7.55595,2787965.5964196,0
+CNP.US,D,20050328,000000,7.65808,7.70881,7.60166,7.60716,2813041.4925332,0
+CNP.US,D,20050329,000000,7.59438,7.61356,7.39119,7.4087,4253254.4773104,0
+CNP.US,D,20050330,000000,7.49136,7.65189,7.47967,7.59438,4080098.5480206,0
+CNP.US,D,20050331,000000,7.60166,7.74135,7.56804,7.67844,2921007.2128716,0
+CNP.US,D,20050401,000000,7.74135,7.74852,7.53698,7.61906,2736572.7253582,0
+CNP.US,D,20050404,000000,7.67106,7.67106,7.588,7.61356,4828017.4136242,0
+CNP.US,D,20050405,000000,7.61356,7.65808,7.60716,7.62633,5017154.7760964,0
+CNP.US,D,20050406,000000,7.58102,7.65189,7.58102,7.62633,6805080.4108912,0
+CNP.US,D,20050407,000000,7.66486,7.7673,7.61356,7.70881,1916097.5427398,0
+CNP.US,D,20050408,000000,7.70232,7.72758,7.61906,7.62633,1647527.0657792,0
+CNP.US,D,20050411,000000,7.60716,7.76072,7.60716,7.721,1765667.598001,0
+CNP.US,D,20050412,000000,7.721,7.72758,7.56804,7.69613,3211369.8134244,0
+CNP.US,D,20050413,000000,7.74135,7.77948,7.65808,7.7149,2983057.0854618,0
+CNP.US,D,20050414,000000,7.7149,7.77379,7.59438,7.61906,2449660.7308749,0
+CNP.US,D,20050415,000000,7.62633,7.65808,7.47337,7.50484,3401910.0018901,0
+CNP.US,D,20050418,000000,7.49864,7.60716,7.47337,7.54405,1357785.0046433,0
+CNP.US,D,20050419,000000,7.54405,7.60716,7.50484,7.53698,2180145.2029004,0
+CNP.US,D,20050420,000000,7.54405,7.56164,7.44791,7.45421,2515316.853028,0
+CNP.US,D,20050421,000000,7.45421,7.58102,7.44791,7.54405,1945401.245111,0
+CNP.US,D,20050422,000000,7.51722,7.63194,7.51722,7.56164,1354339.4849623,0
+CNP.US,D,20050425,000000,7.59438,7.7673,7.59438,7.75491,3065166.6576654,0
+CNP.US,D,20050426,000000,7.721,7.75491,7.57492,7.57492,2390429.7348822,0
+CNP.US,D,20050427,000000,7.57492,7.75491,7.53698,7.7149,2782947.3653636,0
+CNP.US,D,20050428,000000,7.68954,7.7149,7.56164,7.61356,1334123.1245782,0
+CNP.US,D,20050429,000000,7.60716,7.62633,7.44791,7.55595,3335162.3407297,0
+CNP.US,D,20050502,000000,7.57492,7.60716,7.45421,7.56164,2357360.0703442,0
+CNP.US,D,20050503,000000,7.56804,7.67844,7.56164,7.66486,2569534.7043535,0
+CNP.US,D,20050504,000000,7.65808,7.70232,7.59438,7.69613,1899963.5178975,0
+CNP.US,D,20050505,000000,7.67844,7.7149,7.58102,7.67106,1682623.147561,0
+CNP.US,D,20050506,000000,7.68954,7.70232,7.63194,7.6454,1417487.0002263,0
+CNP.US,D,20050509,000000,7.6454,7.77948,7.588,7.77379,5071844.6442898,0
+CNP.US,D,20050510,000000,7.73456,7.77379,7.56164,7.63194,3294886.2807324,0
+CNP.US,D,20050511,000000,7.63194,7.721,7.588,7.66486,2162276.7195237,0
+CNP.US,D,20050512,000000,7.79099,7.8253,7.588,7.61356,2217432.5009188,0
+CNP.US,D,20050513,000000,7.61906,7.65189,7.44133,7.51201,1813937.4264227,0
+CNP.US,D,20050516,000000,7.51201,7.63194,7.46099,7.60716,1700331.9183337,0
+CNP.US,D,20050517,000000,7.56164,7.69613,7.51722,7.67106,1429707.5576305,0
+CNP.US,D,20050518,000000,7.70881,7.75491,7.65808,7.67844,1809862.2118251,0
+CNP.US,D,20050519,000000,7.67844,7.78431,7.67844,7.77948,3048246.2771356,0
+CNP.US,D,20050520,000000,7.78431,7.78431,7.67844,7.70232,4195902.3932902,0
+CNP.US,D,20050523,000000,7.67106,7.70232,7.61356,7.65808,2053214.3737894,0
+CNP.US,D,20050524,000000,7.6454,7.67106,7.56804,7.66486,1405424.1208706,0
+CNP.US,D,20050525,000000,7.62633,7.65808,7.53078,7.588,2671390.6546285,0
+CNP.US,D,20050526,000000,7.588,7.65808,7.57492,7.62633,1406366.1200513,0
+CNP.US,D,20050527,000000,7.6454,7.73456,7.62633,7.721,2769795.9988339,0
+CNP.US,D,20050531,000000,7.75491,7.88212,7.70881,7.8253,3372299.0816435,0
+CNP.US,D,20050601,000000,7.83758,7.91308,7.79099,7.8426,3177049.9145527,0
+CNP.US,D,20050602,000000,7.84919,7.90108,7.81124,7.8426,2217273.8055925,0
+CNP.US,D,20050603,000000,7.8426,7.9639,7.83197,7.90108,2503718.8695963,0
+CNP.US,D,20050606,000000,7.90108,7.93746,7.86825,7.91308,1304351.4744498,0
+CNP.US,D,20050607,000000,7.91308,8.04176,7.86127,7.86825,2892955.7793894,0
+CNP.US,D,20050608,000000,7.90108,8.0158,7.90108,7.97806,3202279.4196039,0
+CNP.US,D,20050609,000000,7.91907,7.97176,7.8253,7.97176,1946816.2784374,0
+CNP.US,D,20050610,000000,7.97176,8.02741,7.91308,7.97176,1554126.7280193,0
+CNP.US,D,20050613,000000,7.91308,7.98297,7.81124,7.97806,2174652.9204211,0
+CNP.US,D,20050614,000000,7.97806,8.03517,7.94473,8.02741,1930989.4714704,0
+CNP.US,D,20050615,000000,8.02741,8.09101,8.00322,8.06752,1936942.5807628,0
+CNP.US,D,20050616,000000,8.05365,8.11912,7.99566,8.11164,5677012.9947594,0
+CNP.US,D,20050617,000000,8.11164,8.13603,7.98297,8.0734,5004768.4024217,0
+CNP.US,D,20050620,000000,8.01994,8.0734,7.98297,8.06072,1726496.3016216,0
+CNP.US,D,20050621,000000,8.04775,8.14428,8.00912,8.11164,1705654.3154318,0
+CNP.US,D,20050622,000000,8.13603,8.15432,8.08461,8.09809,1715065.1517381,0
+CNP.US,D,20050623,000000,8.10467,8.19393,8.07754,8.18773,3964303.8582506,0
+CNP.US,D,20050624,000000,8.19393,8.19393,8.09809,8.13603,1925189.9711157,0
+CNP.US,D,20050627,000000,8.13603,8.13603,8.06072,8.06752,1110206.0536991,0
+CNP.US,D,20050628,000000,8.09101,8.29754,8.05365,8.25616,4074615.4210408,0
+CNP.US,D,20050629,000000,8.29754,8.37303,8.23885,8.32761,3785826.5491406,0
+CNP.US,D,20050630,000000,8.33302,8.46947,8.31543,8.42976,3877959.3588455,0
+CNP.US,D,20050701,000000,8.46947,8.62026,8.40479,8.55912,4765500.6105546,0
+CNP.US,D,20050705,000000,8.53179,8.62026,8.40479,8.53917,2805678.4363033,0
+CNP.US,D,20050706,000000,8.53917,8.55165,8.4104,8.42976,2528163.0362379,0
+CNP.US,D,20050707,000000,8.36704,8.51232,8.32064,8.48834,2253788.9898115,0
+CNP.US,D,20050708,000000,8.49974,8.61574,8.48834,8.60955,2439317.0508877,0
+CNP.US,D,20050711,000000,8.61574,8.66498,8.58969,8.63383,4652987.6587506,0
+CNP.US,D,20050712,000000,8.64956,8.67138,8.54536,8.58969,1634670.7097919,0
+CNP.US,D,20050713,000000,8.58969,8.76742,8.55165,8.69144,2649923.0426331,0
+CNP.US,D,20050714,000000,8.75335,8.77351,8.59598,8.64956,1886331.9962779,0
+CNP.US,D,20050715,000000,8.7114,8.80674,8.69772,8.76742,6414274.8588341,0
+CNP.US,D,20050718,000000,8.78836,8.80005,8.70343,8.72505,3735987.0611773,0
+CNP.US,D,20050719,000000,8.73153,8.78207,8.67138,8.68514,1820824.3966738,0
+CNP.US,D,20050720,000000,8.68514,8.7114,8.5717,8.66498,2540547.3753571,0
+CNP.US,D,20050721,000000,8.6587,8.6587,8.47566,8.52038,1667737.3224969,0
+CNP.US,D,20050722,000000,8.53917,8.7114,8.49974,8.66498,1510099.9650211,0
+CNP.US,D,20050725,000000,8.64956,8.73153,8.64956,8.67943,1274266.5027798,0
+CNP.US,D,20050726,000000,8.73852,8.76073,8.64956,8.67138,1491769.6375536,0
+CNP.US,D,20050727,000000,8.65407,8.77351,8.65407,8.75335,1731828.8714969,0
+CNP.US,D,20050728,000000,8.77351,8.83161,8.73153,8.82148,1412161.551295,0
+CNP.US,D,20050729,000000,8.82148,8.89737,8.70343,8.76742,1912027.4145309,0
+CNP.US,D,20050801,000000,8.76073,8.85088,8.73153,8.74421,2045688.5531221,0
+CNP.US,D,20050802,000000,8.80674,8.9132,8.78207,8.83711,2688781.0174708,0
+CNP.US,D,20050803,000000,8.83711,8.94642,8.82148,8.93885,2827615.0133335,0
+CNP.US,D,20050804,000000,8.90858,9.00472,8.86965,8.92126,2334798.884786,0
+CNP.US,D,20050805,000000,8.85844,8.89737,8.74421,8.81332,2879952.9354086,0
+CNP.US,D,20050808,000000,8.82148,8.88538,8.30884,8.32064,6348772.3456187,0
+CNP.US,D,20050809,000000,8.32064,8.76073,8.26126,8.64956,7135865.559435,0
+CNP.US,D,20050810,000000,8.74421,8.8262,8.58262,8.62852,1947597.5477362,0
+CNP.US,D,20050811,000000,8.62852,8.62852,8.49974,8.60227,5280248.2297436,0
+CNP.US,D,20050812,000000,8.60227,8.60227,8.52038,8.55165,1610386.2557543,0
+CNP.US,D,20050815,000000,8.54536,8.55165,8.46947,8.52038,1957314.58464,0
+CNP.US,D,20050816,000000,8.51232,8.54536,8.37933,8.38631,1356849.1091291,0
+CNP.US,D,20050817,000000,8.36704,8.40479,8.29243,8.37933,3536202.8699535,0
+CNP.US,D,20050818,000000,8.37933,8.41727,8.29243,8.36005,2071078.7880553,0
+CNP.US,D,20050819,000000,8.40479,8.58969,8.39249,8.57613,2307374.0943872,0
+CNP.US,D,20050822,000000,8.57613,8.70343,8.48834,8.69772,2960338.221855,0
+CNP.US,D,20050823,000000,8.74421,8.83711,8.67138,8.73852,3245841.2866784,0
+CNP.US,D,20050824,000000,8.74421,8.86306,8.7114,8.74785,5960317.7224021,0
+CNP.US,D,20050825,000000,8.73153,8.8262,8.66498,8.80674,1983012.0374484,0
+CNP.US,D,20050826,000000,8.80674,8.84459,8.74421,8.8262,2756471.6950896,0
+CNP.US,D,20050829,000000,8.8262,9.01799,8.78836,9.00472,3536830.5303146,0
+CNP.US,D,20050830,000000,8.97926,9.02368,8.88538,8.98574,3138189.9051595,0
+CNP.US,D,20050831,000000,8.98574,9.09289,8.97189,9.0692,1939448.1358187,0
+CNP.US,D,20050901,000000,9.08641,9.30306,9.06242,9.24212,2926332.6618028,0
+CNP.US,D,20050902,000000,9.24879,9.41336,9.17242,9.22266,3590885.6172028,0
+CNP.US,D,20050906,000000,9.23721,9.33629,9.23721,9.30306,3894573.5387776,0
+CNP.US,D,20050907,000000,9.30306,9.36126,9.27956,9.31574,2124826.6570682,0
+CNP.US,D,20050908,000000,9.24879,9.42516,9.22266,9.30985,5923027.3725507,0
+CNP.US,D,20050909,000000,9.28547,9.35536,9.25372,9.34455,3702300.926333,0
+CNP.US,D,20050912,000000,9.35536,9.51559,9.29717,9.49692,3069243.9068185,0
+CNP.US,D,20050913,000000,9.50183,9.60996,9.45169,9.55884,8162710.7893191,0
+CNP.US,D,20050914,000000,9.57064,9.60996,9.45169,9.53427,1789645.851441,0
+CNP.US,D,20050915,000000,9.63258,9.63258,9.49692,9.53427,2663863.8166835,0
+CNP.US,D,20050916,000000,9.60406,9.66206,9.51559,9.65715,4570879.1038248,0
+CNP.US,D,20050919,000000,9.57851,9.65715,9.44383,9.51559,2264755.2437713,0
+CNP.US,D,20050920,000000,9.50183,9.54214,9.28547,9.39566,3105597.3438781,0
+CNP.US,D,20050921,000000,9.30306,9.31574,9.09289,9.16583,5948726.8599145,0
+CNP.US,D,20050922,000000,9.03028,9.11305,8.89737,8.97189,6170765.0188212,0
+CNP.US,D,20050923,000000,8.97189,9.18884,8.93237,9.1447,2355486.2447604,0
+CNP.US,D,20050926,000000,9.15807,9.35536,9.11993,9.25372,3289089.8322109,0
+CNP.US,D,20050927,000000,9.25372,9.38091,9.22266,9.30306,4364661.6482188,0
+CNP.US,D,20050928,000000,9.31574,9.45169,9.27219,9.34455,1557735.0121375,0
+CNP.US,D,20050929,000000,9.34455,9.45169,9.24879,9.434,1740129.8577966,0
+CNP.US,D,20050930,000000,9.434,9.51559,9.35536,9.48905,2231379.3786356,0
+CNP.US,D,20051003,000000,9.47529,9.49692,9.34455,9.45858,2315059.6276585,0
+CNP.US,D,20051004,000000,9.47529,9.50969,9.25372,9.27219,1570110.195757,0
+CNP.US,D,20051005,000000,9.25372,9.33629,8.90858,8.9132,5153323.504299,0
+CNP.US,D,20051006,000000,8.90858,9.03028,8.71797,8.84459,3615807.9043788,0
+CNP.US,D,20051007,000000,8.84459,8.96805,8.77351,8.86306,1663039.5339267,0
+CNP.US,D,20051010,000000,8.84459,8.90307,8.68514,8.7114,2041304.0860937,0
+CNP.US,D,20051011,000000,8.71797,8.80674,8.69144,8.74785,1539558.2936077,0
+CNP.US,D,20051012,000000,8.74421,8.83711,8.60955,8.64189,3830951.9720903,0
+CNP.US,D,20051013,000000,8.61574,8.65407,8.52038,8.55912,2541010.2367256,0
+CNP.US,D,20051014,000000,8.61574,8.72505,8.54536,8.6587,2798467.9717331,0
+CNP.US,D,20051017,000000,8.69144,8.80005,8.67943,8.74421,1374546.6898467,0
+CNP.US,D,20051018,000000,8.79495,8.79495,8.47566,8.55912,2266793.8683478,0
+CNP.US,D,20051019,000000,8.47566,8.67943,8.42976,8.67943,2390585.3783754,0
+CNP.US,D,20051020,000000,8.67943,8.67943,8.22115,8.29243,6772485.8150543,0
+CNP.US,D,20051021,000000,8.26126,8.38631,8.06752,8.0734,8084364.1274492,0
+CNP.US,D,20051024,000000,8.0734,8.32761,8.04775,8.29754,6271675.9180824,0
+CNP.US,D,20051025,000000,8.26126,8.35317,8.21448,8.23168,1916097.5427398,0
+CNP.US,D,20051026,000000,8.23168,8.35317,8.13603,8.23168,2350624.6744752,0
+CNP.US,D,20051027,000000,8.20011,8.23885,8.10467,8.11912,1383486.5265627,0
+CNP.US,D,20051028,000000,8.18193,8.42346,8.13033,8.37303,3045741.7393574,0
+CNP.US,D,20051031,000000,8.39249,8.52038,8.39249,8.44892,2684861.4463663,0
+CNP.US,D,20051101,000000,8.44214,8.51232,8.37303,8.46947,2963002.4722373,0
+CNP.US,D,20051102,000000,8.46947,8.47566,8.20769,8.43584,3000765.8562346,0
+CNP.US,D,20051103,000000,8.40479,8.42346,8.25261,8.25616,2153025.5958215,0
+CNP.US,D,20051104,000000,8.75335,8.83161,8.2769,8.29754,1474997.7795728,0
+CNP.US,D,20051107,000000,8.25616,8.37303,8.22115,8.28446,1740444.196616,0
+CNP.US,D,20051108,000000,8.20011,8.39249,8.20011,8.33991,4005355.0838805,0
+CNP.US,D,20051109,000000,8.33302,8.44892,8.2769,8.36704,1841043.8088911,0
+CNP.US,D,20051110,000000,8.36704,8.42346,8.23885,8.39869,1774292.0786197,0
+CNP.US,D,20051111,000000,8.37303,8.37303,8.19393,8.25261,1249353.3711034,0
+CNP.US,D,20051114,000000,8.20769,8.25261,8.1606,8.22115,1508218.0012154,0
+CNP.US,D,20051115,000000,8.22666,8.32761,8.15432,8.24573,3290029.796836,0
+CNP.US,D,20051116,000000,8.2769,8.35317,8.26126,8.34679,1404020.2775994,0
+CNP.US,D,20051117,000000,8.35317,8.43584,8.30884,8.4104,2413144.5293781,0
+CNP.US,D,20051118,000000,8.48834,8.48834,8.29754,8.41727,1608499.20556,0
+CNP.US,D,20051121,000000,8.42346,8.43584,8.33302,8.4104,973564.2913507,0
+CNP.US,D,20051122,000000,8.39249,8.44892,8.36005,8.42346,1752038.1109368,0
+CNP.US,D,20051123,000000,8.42346,8.47566,8.37933,8.44892,1171158.2836158,0
+CNP.US,D,20051125,000000,8.47566,8.49345,8.42346,8.49345,407257.98482974,0
+CNP.US,D,20051128,000000,8.49974,8.61574,8.48205,8.55912,2545244.1466495,0
+CNP.US,D,20051129,000000,8.59598,8.63383,8.39869,8.40479,1835403.0038627,0
+CNP.US,D,20051130,000000,8.40479,8.47566,8.37303,8.43584,1701112.1703547,0
+CNP.US,D,20051201,000000,8.48834,8.51232,8.38631,8.42346,2018584.2052093,0
+CNP.US,D,20051202,000000,8.48834,8.53179,8.37933,8.47566,2551507.5256504,0
+CNP.US,D,20051205,000000,8.44214,8.47566,8.33302,8.39869,1679489.932144,0
+CNP.US,D,20051206,000000,8.4104,8.48834,8.32064,8.34679,1502261.8400898,0
+CNP.US,D,20051207,000000,8.32761,8.39249,8.26126,8.31543,2016858.9021743,0
+CNP.US,D,20051208,000000,8.33991,8.50692,8.2769,8.30884,4189319.5890812,0
+CNP.US,D,20051209,000000,8.30884,8.34679,8.24573,8.29754,2622496.2176789,0
+CNP.US,D,20051212,000000,8.32761,8.34679,8.19393,8.19393,1657390.5906765,0
+CNP.US,D,20051213,000000,8.24573,8.36005,8.19393,8.2769,3212934.3865775,0
+CNP.US,D,20051214,000000,8.25616,8.56453,8.25616,8.53917,4519164.7729998,0
+CNP.US,D,20051215,000000,8.53917,8.59598,8.44892,8.5255,2251123.7221516,0
+CNP.US,D,20051216,000000,8.53179,8.57613,8.44892,8.48834,2892955.7793894,0
+CNP.US,D,20051219,000000,8.48834,8.49345,8.2769,8.30373,1566037.015715,0
+CNP.US,D,20051220,000000,8.31543,8.51232,8.29754,8.46947,2401551.632335,0
+CNP.US,D,20051221,000000,8.48834,8.50692,8.25261,8.28446,2237014.0799976,0
+CNP.US,D,20051222,000000,8.2769,8.41727,8.26893,8.33302,2598051.0337596,0
+CNP.US,D,20051223,000000,8.34679,8.37933,8.31543,8.32761,966358.91316922,0
+CNP.US,D,20051227,000000,8.34679,8.34679,8.22666,8.26893,1485498.1203309,0
+CNP.US,D,20051228,000000,8.30884,8.32064,8.09809,8.14428,2281519.980808,0
+CNP.US,D,20051229,000000,8.12433,8.30884,8.12433,8.24573,1465596.0987662,0
+CNP.US,D,20051230,000000,8.15432,8.23885,8.13603,8.20011,1802339.4429909,0
+CNP.US,D,20060103,000000,8.22115,8.33991,8.13603,8.29754,2079540.5042368,0
+CNP.US,D,20060104,000000,8.30884,8.35317,8.15432,8.29754,1886956.6048059,0
+CNP.US,D,20060105,000000,8.2769,8.32064,8.16729,8.30373,2566869.4366935,0
+CNP.US,D,20060106,000000,8.31543,8.45629,8.28446,8.36005,2370369.0179913,0
+CNP.US,D,20060109,000000,8.32761,8.38631,8.29243,8.29754,1289312.040448,0
+CNP.US,D,20060110,000000,8.23885,8.30884,8.21448,8.26893,1340082.337537,0
+CNP.US,D,20060111,000000,8.29754,8.32761,8.17515,8.18773,1586251.3415435,0
+CNP.US,D,20060112,000000,8.18193,8.39249,8.16729,8.29754,2068567.129333,0
+CNP.US,D,20060113,000000,8.29754,8.36005,8.23885,8.29754,919815.4050601,0
+CNP.US,D,20060117,000000,8.30373,8.46317,8.21448,8.42976,2761802.2304094,0
+CNP.US,D,20060118,000000,8.42976,8.48205,8.33991,8.41727,1762226.1474309,0
+CNP.US,D,20060119,000000,8.4104,8.51232,8.36005,8.47566,2745975.4234425,0
+CNP.US,D,20060120,000000,8.44214,8.53917,8.39869,8.42346,1937568.2065684,0
+CNP.US,D,20060123,000000,8.42346,8.42346,8.09809,8.20011,5368629.3191699,0
+CNP.US,D,20060124,000000,8.17515,8.29243,8.1606,8.26893,2748328.3868384,0
+CNP.US,D,20060125,000000,8.2769,8.29243,8.10467,8.1606,2295620.4674623,0
+CNP.US,D,20060126,000000,8.21448,8.22115,8.02741,8.15432,2471434.543468,0
+CNP.US,D,20060127,000000,8.15028,8.32064,8.15028,8.2769,4562887.3699559,0
+CNP.US,D,20060130,000000,8.29754,8.30373,8.11912,8.14428,3289401.1191971,0
+CNP.US,D,20060131,000000,8.11164,8.20011,8.11164,8.15432,1899963.5178975,0
+CNP.US,D,20060201,000000,8.11164,8.23168,8.11164,8.18773,1447730.6672226,0
+CNP.US,D,20060202,000000,8.15028,8.20769,8.02741,8.13603,3160752.1079953,0
+CNP.US,D,20060203,000000,8.10467,8.15028,7.9639,8.04176,2343732.6178355,0
+CNP.US,D,20060206,000000,8.04176,8.10467,8.01994,8.07754,1499284.2681659,0
+CNP.US,D,20060207,000000,8.07754,8.18193,8.04775,8.11164,2858166.9154828,0
+CNP.US,D,20060208,000000,8.09809,8.1606,8.05365,8.08461,2123883.6406098,0
+CNP.US,D,20060209,000000,8.06072,8.0734,8.00912,8.02741,2930567.5890045,0
+CNP.US,D,20060210,000000,8.02741,8.10467,7.97806,8.0734,3298805.8518369,0
+CNP.US,D,20060213,000000,8.08461,8.18193,8.04176,8.15432,2111350.7789417,0
+CNP.US,D,20060214,000000,8.04775,8.11164,7.99566,8.07754,1938821.4927353,0
+CNP.US,D,20060215,000000,8.09809,8.21448,8.04775,8.20011,3570049.7346794,0
+CNP.US,D,20060216,000000,8.18193,8.26126,8.13033,8.25616,2228399.7721562,0
+CNP.US,D,20060217,000000,8.23885,8.36005,8.22115,8.33302,1941174.4561313,0
+CNP.US,D,20060221,000000,8.33302,8.39869,8.26893,8.31543,3177991.9137332,0
+CNP.US,D,20060222,000000,8.33302,8.37933,8.2769,8.37303,2203174.3362158,0
+CNP.US,D,20060223,000000,8.35317,8.47566,8.30373,8.41727,3277650.5441054,0
+CNP.US,D,20060224,000000,8.44214,8.47566,8.31543,8.32064,3391879.6434447,0
+CNP.US,D,20060227,000000,8.32761,8.55165,8.22666,8.41727,2908783.6036341,0
+CNP.US,D,20060228,000000,8.32761,8.33302,8.17515,8.2769,5563404.4348373,0
+CNP.US,D,20060301,000000,8.29754,8.33991,8.26126,8.31543,2448405.4101526,0
+CNP.US,D,20060302,000000,8.24573,8.29754,8.22666,8.25616,2753810.4965406,0
+CNP.US,D,20060303,000000,8.25261,8.28446,8.18193,8.20011,3249444.484408,0
+CNP.US,D,20060306,000000,8.20769,8.20769,8.12433,8.13033,3934842.4778309,0
+CNP.US,D,20060307,000000,8.13603,8.22666,8.0734,8.11912,1829139.6248618,0
+CNP.US,D,20060308,000000,8.11912,8.20011,8.02741,8.1606,2290762.9662882,0
+CNP.US,D,20060309,000000,8.13603,8.14428,7.97806,8.01994,4148419.9378337,0
+CNP.US,D,20060310,000000,8.0158,8.13603,7.97806,8.13033,3503760.8657764,0
+CNP.US,D,20060313,000000,8.15028,8.20011,8.04176,8.0734,1467477.0452941,0
+CNP.US,D,20060314,000000,8.09809,8.23168,8.06752,8.19393,1739504.231991,0
+CNP.US,D,20060315,000000,8.21448,8.22115,8.05365,8.16729,4150300.8843616,0
+CNP.US,D,20060316,000000,8.16729,8.24573,8.07754,8.10467,13741000.031943,0
+CNP.US,D,20060317,000000,8.01994,8.06752,7.92635,7.98297,5948414.5556505,0
+CNP.US,D,20060320,000000,8.00322,8.00912,7.7673,7.78431,4704858.6503464,0
+CNP.US,D,20060321,000000,7.81124,7.84919,7.74135,7.75491,3095883.3588074,0
+CNP.US,D,20060322,000000,7.721,7.77948,7.70232,7.75491,4031680.19705,0
+CNP.US,D,20060323,000000,7.77379,7.77948,7.70232,7.721,3447039.4939506,0
+CNP.US,D,20060324,000000,7.70232,7.79099,7.68315,7.75491,2922889.1766772,0
+CNP.US,D,20060327,000000,7.721,7.72758,7.59438,7.60716,4096869.3887236,0
+CNP.US,D,20060328,000000,7.60716,7.76072,7.54896,7.6454,3462710.6574246,0
+CNP.US,D,20060329,000000,7.65808,7.8253,7.61906,7.79719,2908622.8737524,0
+CNP.US,D,20060330,000000,7.78431,7.80484,7.69613,7.75491,3589949.7216886,0
+CNP.US,D,20060331,000000,7.721,7.78431,7.60716,7.61356,3189581.7589431,0
+CNP.US,D,20060403,000000,7.65808,7.74852,7.65189,7.68315,4008490.3338529,0
+CNP.US,D,20060404,000000,7.68315,7.7673,7.6454,7.74852,2686744.4274498,0
+CNP.US,D,20060405,000000,7.74852,7.88782,7.67106,7.8426,5293884.8377519,0
+CNP.US,D,20060406,000000,7.78431,7.81852,7.61906,7.63194,3222650.4062035,0
+CNP.US,D,20060407,000000,7.63194,7.67106,7.56164,7.56804,2492120.8861646,0
+CNP.US,D,20060410,000000,7.56804,7.62633,7.56804,7.56804,2197371.7840278,0
+CNP.US,D,20060411,000000,7.56804,7.62633,7.44791,7.49864,2972403.1357662,0
+CNP.US,D,20060412,000000,7.46099,7.57492,7.46099,7.48518,2124350.5710891,0
+CNP.US,D,20060413,000000,7.43494,7.50484,7.4142,7.50484,2486328.506754,0
+CNP.US,D,20060417,000000,7.47967,7.51722,7.43494,7.49864,1557892.6901861,0
+CNP.US,D,20060418,000000,7.52469,7.60716,7.46099,7.59438,2994967.3731575,0
+CNP.US,D,20060419,000000,7.588,7.69613,7.56804,7.66486,2241880.7366714,0
+CNP.US,D,20060420,000000,7.68315,7.78431,7.61906,7.65189,2345609.4952525,0
+CNP.US,D,20060421,000000,7.69613,7.74852,7.65189,7.7149,1588448.6614464,0
+CNP.US,D,20060424,000000,7.70232,7.74135,7.65808,7.70881,1736212.3212476,0
+CNP.US,D,20060425,000000,7.70881,7.721,7.59438,7.61356,2290918.6097813,0
+CNP.US,D,20060426,000000,7.60166,7.65808,7.58102,7.59438,2077816.2184796,0
+CNP.US,D,20060427,000000,7.56164,7.721,7.53698,7.66486,2264443.956785,0
+CNP.US,D,20060428,000000,7.65189,7.69613,7.59438,7.67106,2542263.5228924,0
+CNP.US,D,20060501,000000,7.69613,7.7149,7.51722,7.53698,1997900.9143458,0
+CNP.US,D,20060502,000000,7.56804,7.74852,7.54405,7.67106,2387605.771896,0
+CNP.US,D,20060503,000000,7.62633,7.68315,7.56164,7.66486,3979809.2054541,0
+CNP.US,D,20060504,000000,7.65808,7.75491,7.65808,7.72758,1761284.1482503,0
+CNP.US,D,20060505,000000,7.76072,7.97176,7.74852,7.88782,3587444.1666326,0
+CNP.US,D,20060508,000000,7.91308,7.93235,7.77379,7.87562,2915051.051746,0
+CNP.US,D,20060509,000000,7.87562,7.93235,7.8253,7.90669,2658538.3677522,0
+CNP.US,D,20060510,000000,7.87562,7.91308,7.81124,7.8426,2653054.2234947,0
+CNP.US,D,20060511,000000,7.854,7.88782,7.75491,7.83758,3221553.7808076,0
+CNP.US,D,20060512,000000,7.74852,7.81124,7.65808,7.67106,2775747.0735708,0
+CNP.US,D,20060515,000000,7.83758,7.86127,7.7673,7.8426,3209016.8500285,0
+CNP.US,D,20060516,000000,7.86127,7.86127,7.73456,7.75491,2526441.802314,0
+CNP.US,D,20060517,000000,7.72758,7.78431,7.65808,7.66486,2659632.9585927,0
+CNP.US,D,20060518,000000,7.66486,7.73456,7.63833,7.67844,3533386.0279114,0
+CNP.US,D,20060519,000000,7.721,7.74852,7.65189,7.70881,2519232.3550216,0
+CNP.US,D,20060522,000000,7.67844,7.79719,7.67844,7.7673,2911448.871294,0
+CNP.US,D,20060523,000000,7.78431,7.81852,7.69613,7.73456,3075980.3199651,0
+CNP.US,D,20060524,000000,7.721,7.77948,7.63833,7.68315,2219781.3952038,0
+CNP.US,D,20060525,000000,7.69613,7.76072,7.6454,7.721,2450128.678632,0
+CNP.US,D,20060526,000000,7.74852,7.76072,7.65808,7.68315,1948852.8684585,0
+CNP.US,D,20060530,000000,7.67844,7.721,7.54896,7.56804,4292111.4348705,0
+CNP.US,D,20060531,000000,7.59438,7.69613,7.56164,7.65189,3557201.5169141,0
+CNP.US,D,20060601,000000,7.68315,7.83758,7.65808,7.81852,9735958.2696041,0
+CNP.US,D,20060602,000000,7.79099,7.93235,7.74135,7.92635,3436854.5092897,0
+CNP.US,D,20060605,000000,7.92635,7.93746,7.78431,7.79099,2084080.6147582,0
+CNP.US,D,20060606,000000,7.83758,7.86127,7.7149,7.81852,1922053.7038654,0
+CNP.US,D,20060607,000000,7.83758,7.8426,7.7673,7.77948,1413572.5155104,0
+CNP.US,D,20060608,000000,7.78431,7.84919,7.70881,7.8426,1675574.4301504,0
+CNP.US,D,20060609,000000,7.8426,7.90669,7.79099,7.84919,1416233.7140595,0
+CNP.US,D,20060612,000000,7.88782,7.94473,7.81852,7.90108,3163731.7144748,0
+CNP.US,D,20060613,000000,7.90108,7.90108,7.69613,7.72758,4268453.6239163,0
+CNP.US,D,20060614,000000,7.70232,7.81852,7.69613,7.78431,4145759.7565624,0
+CNP.US,D,20060615,000000,7.81124,7.9525,7.75491,7.94473,1927381.1873521,0
+CNP.US,D,20060616,000000,7.9525,7.9581,7.8426,7.90108,2646155.0459108,0
+CNP.US,D,20060619,000000,7.91308,7.91308,7.78431,7.81852,1263302.2833756,0
+CNP.US,D,20060620,000000,7.8253,7.86127,7.77948,7.79719,1482988.4961639,0
+CNP.US,D,20060621,000000,7.78431,7.8426,7.78431,7.79099,1340392.6072455,0
+CNP.US,D,20060622,000000,7.79099,7.81852,7.70881,7.78431,1424855.142845,0
+CNP.US,D,20060623,000000,7.76072,7.86825,7.74135,7.78431,1077452.7625359,0
+CNP.US,D,20060626,000000,7.78431,7.8253,7.76072,7.8253,1546610.0628515,0
+CNP.US,D,20060627,000000,7.80484,7.93235,7.75491,7.92635,4162056.545842,0
+CNP.US,D,20060628,000000,7.91907,7.98297,7.88212,7.97176,7120983.8034816,0
+CNP.US,D,20060629,000000,7.99054,8.00322,7.88212,7.9639,4254346.0163178,0
+CNP.US,D,20060630,000000,7.9639,8.00322,7.91907,7.97806,1727750.6050661,0
+CNP.US,D,20060703,000000,8.00322,8.04176,7.9639,8.00912,820314.4527365,0
+CNP.US,D,20060705,000000,8.00322,8.13603,7.99566,8.12433,3508625.4878948,0
+CNP.US,D,20060706,000000,8.13033,8.13603,8.04775,8.10467,3119537.1006506,0
+CNP.US,D,20060707,000000,8.10467,8.16729,8.04176,8.11912,1682466.4867901,0
+CNP.US,D,20060710,000000,8.14428,8.26126,8.09809,8.20011,2519075.6942507,0
+CNP.US,D,20060711,000000,8.20011,8.24573,8.16729,8.23168,3641342.59275,0
+CNP.US,D,20060712,000000,8.23168,8.23168,8.11912,8.15028,1164418.8186358,0
+CNP.US,D,20060713,000000,8.13603,8.16729,8.0158,8.04176,2279640.0515577,0
+CNP.US,D,20060714,000000,8.20011,8.20769,8.11164,8.13033,2358617.4256219,0
+CNP.US,D,20060717,000000,8.14428,8.21448,8.13603,8.20011,1770216.8640221,0
+CNP.US,D,20060718,000000,8.19393,8.28446,8.16729,8.2769,3108891.2891769,0
+CNP.US,D,20060719,000000,8.28446,8.36005,8.28446,8.32761,3681774.2962404,0
+CNP.US,D,20060720,000000,8.29754,8.42976,8.28446,8.42346,2058229.5530123,0
+CNP.US,D,20060721,000000,8.48205,8.5255,8.39869,8.5255,3500316.3633732,0
+CNP.US,D,20060724,000000,8.55165,8.62026,8.5255,8.60955,3606245.4936904,0
+CNP.US,D,20060725,000000,8.60955,8.60955,8.5255,8.60227,3164355.3057249,0
+CNP.US,D,20060726,000000,8.57613,8.61574,8.55912,8.60227,5284168.8181259,0
+CNP.US,D,20060727,000000,8.60955,8.76742,8.59598,8.67943,3447195.1374438,0
+CNP.US,D,20060728,000000,8.74421,8.74785,8.66498,8.70343,1280223.6811832,0
+CNP.US,D,20060731,000000,8.70343,8.79495,8.69772,8.76742,3117976.5966086,0
+CNP.US,D,20060801,000000,8.76742,8.78836,8.74421,8.76073,3371831.1338865,0
+CNP.US,D,20060802,000000,8.73852,8.73852,8.56453,8.65407,10056092.520285,0
+CNP.US,D,20060803,000000,8.67943,8.74421,8.66498,8.70343,4718016.1205425,0
+CNP.US,D,20060804,000000,8.73852,8.83711,8.71797,8.83161,3024114.414758,0
+CNP.US,D,20060807,000000,8.83161,8.84459,8.74421,8.74785,2432420.925137,0
+CNP.US,D,20060808,000000,8.77351,8.88538,8.76742,8.8262,10003751.546377,0
+CNP.US,D,20060809,000000,8.86965,8.88538,8.8262,8.85844,6454230.4763456,0
+CNP.US,D,20060810,000000,8.89109,8.89109,8.78836,8.82148,2735475.0826845,0
+CNP.US,D,20060811,000000,8.79495,8.86965,8.77351,8.85088,1952303.4745282,0
+CNP.US,D,20060814,000000,8.86306,8.97189,8.82148,8.9132,5387902.6630957,0
+CNP.US,D,20060815,000000,8.96805,9.04827,8.92765,9.04267,4215483.9723691,0
+CNP.US,D,20060816,000000,9.07677,9.08641,8.97189,8.97189,2292493.3557117,0
+CNP.US,D,20060817,000000,8.96805,8.97189,8.89109,8.9539,2652112.224314,0
+CNP.US,D,20060818,000000,8.9539,9.10538,8.93237,9.08641,2030805.7798911,0
+CNP.US,D,20060821,000000,9.08248,9.11305,9.04267,9.06242,2237960.1482891,0
+CNP.US,D,20060822,000000,9.06242,9.08641,9.06242,9.08248,1766297.2929176,0
+CNP.US,D,20060823,000000,9.07677,9.11305,9.07677,9.11305,2237014.0799976,0
+CNP.US,D,20060824,000000,9.1447,9.18314,9.09289,9.15807,1783693.7594262,0
+CNP.US,D,20060825,000000,9.15807,9.23721,9.10538,9.22943,4068506.6682553,0
+CNP.US,D,20060828,000000,9.22943,9.29717,9.19376,9.27219,4043584.3810793,0
+CNP.US,D,20060829,000000,9.27219,9.27956,9.16583,9.24212,2099906.4044476,0
+CNP.US,D,20060830,000000,9.26631,9.26631,9.10538,9.13035,3050441.562483,0
+CNP.US,D,20060831,000000,9.13035,9.23721,9.13035,9.22266,3956464.7160417,0
+CNP.US,D,20060901,000000,9.22266,9.30985,9.18884,9.28547,2680004.9624699,0
+CNP.US,D,20060905,000000,9.30985,9.30985,9.03028,9.07677,4546432.9026276,0
+CNP.US,D,20060906,000000,9.0113,9.0692,8.87693,8.92126,9393098.034372,0
+CNP.US,D,20060907,000000,8.89109,8.93237,8.83711,8.88538,2574386.1018612,0
+CNP.US,D,20060908,000000,8.88538,9.00472,8.88538,8.99812,2739232.9066295,0
+CNP.US,D,20060911,000000,9.00472,9.04827,8.89109,8.97926,4487361.619239,0
+CNP.US,D,20060912,000000,8.99812,9.02368,8.90858,9.01799,4555205.9057955,0
+CNP.US,D,20060913,000000,8.96805,9.00472,8.85088,8.93237,2483501.4919344,0
+CNP.US,D,20060914,000000,8.93237,9.0113,8.87693,8.94642,2025324.6874669,0
+CNP.US,D,20060915,000000,9.0113,9.03686,8.94642,9.02368,3932646.1752058,0
+CNP.US,D,20060918,000000,8.97189,8.99812,8.83711,8.86306,2243595.8669289,0
+CNP.US,D,20060919,000000,8.85844,8.90858,8.80674,8.87693,2672171.9239274,0
+CNP.US,D,20060920,000000,8.87693,8.93237,8.83161,8.86965,1657860.5729891,0
+CNP.US,D,20060921,000000,8.85844,8.89737,8.79495,8.84459,1619474.6150192,0
+CNP.US,D,20060922,000000,8.84459,8.85844,8.80005,8.84459,1168495.0505112,0
+CNP.US,D,20060925,000000,8.93885,9.11993,8.90307,9.06242,5280720.2466117,0
+CNP.US,D,20060926,000000,9.06242,9.11993,9.01799,9.04267,2405628.8814882,0
+CNP.US,D,20060927,000000,9.04827,9.19955,9.00472,9.16583,6633338.49765,0
+CNP.US,D,20060928,000000,9.18314,9.24879,9.13801,9.17242,6098528.1270145,0
+CNP.US,D,20060929,000000,9.15246,9.20721,9.13035,9.13801,2894996.4385213,0
+CNP.US,D,20061002,000000,9.13035,9.20721,9.05593,9.07677,2118084.1402552,0
+CNP.US,D,20061003,000000,9.11305,9.20721,9.0692,9.18884,4013034.5134853,0
+CNP.US,D,20061004,000000,9.19955,9.33039,9.11993,9.32263,4042495.8939052,0
+CNP.US,D,20061005,000000,9.29137,9.33039,9.27956,9.33039,1672748.4326087,0
+CNP.US,D,20061006,000000,9.25372,9.29717,9.16583,9.18314,4049858.9501352,0
+CNP.US,D,20061009,000000,9.17734,9.23721,9.16583,9.19955,1249981.0314644,0
+CNP.US,D,20061010,000000,9.19955,9.26631,9.18314,9.24212,2422864.618115,0
+CNP.US,D,20061011,000000,9.22266,9.32263,9.22266,9.27219,2216805.8578354,0
+CNP.US,D,20061012,000000,9.28547,9.38091,9.26631,9.36126,2669974.6040244,0
+CNP.US,D,20061013,000000,9.35536,9.3996,9.32263,9.3996,4988477.7168086,0
+CNP.US,D,20061016,000000,9.41336,9.55393,9.40647,9.52346,4145284.6878613,0
+CNP.US,D,20061017,000000,9.52739,9.57851,9.50183,9.57064,2462189.5234322,0
+CNP.US,D,20061018,000000,9.57064,9.65715,9.53427,9.65124,8329744.7412128,0
+CNP.US,D,20061019,000000,9.60406,9.68762,9.5903,9.66206,2052429.0353797,0
+CNP.US,D,20061020,000000,9.71219,9.73972,9.5903,9.73972,8090470.8456793,0
+CNP.US,D,20061023,000000,9.73972,9.76429,9.62372,9.75741,4984721.927419,0
+CNP.US,D,20061024,000000,9.88421,9.89113,9.82131,9.87735,4450066.1829989,0
+CNP.US,D,20061025,000000,9.91367,10.0169,9.85966,9.90684,4155782.9940639,0
+CNP.US,D,20061026,000000,9.92948,9.94715,9.84097,9.86457,2081727.6513623,0
+CNP.US,D,20061027,000000,9.86457,9.90684,9.83016,9.8341,4349623.2314947,0
+CNP.US,D,20061030,000000,9.84097,9.89894,9.79575,9.84588,3245216.6781504,0
+CNP.US,D,20061031,000000,9.84588,9.92948,9.84097,9.87735,4097181.6929876,0
+CNP.US,D,20061101,000000,9.87735,9.94715,9.8341,9.85966,4099529.5699949,0
+CNP.US,D,20061102,000000,9.85966,9.94218,9.8341,9.87144,2803952.1159906,0
+CNP.US,D,20061103,000000,10.0297,10.0297,9.86457,9.96087,5331492.578256,0
+CNP.US,D,20061106,000000,9.98054,10.0238,9.94715,10.013,3233306.3904547,0
+CNP.US,D,20061107,000000,10.0376,10.0946,10.0238,10.0788,3658582.3984879,0
+CNP.US,D,20061108,000000,10.0503,10.1968,9.98054,10.1614,7175824.2287796,0
+CNP.US,D,20061109,000000,10.1614,10.2096,10.0897,10.1919,2071394.1441524,0
+CNP.US,D,20061110,000000,10.1919,10.3069,10.1801,10.2627,5809577.5079548,0
+CNP.US,D,20061113,000000,10.2627,10.365,10.2214,10.3354,3932178.2274486,0
+CNP.US,D,20061114,000000,10.244,10.3296,10.2096,10.3226,4057847.632171,0
+CNP.US,D,20061115,000000,10.3354,10.4219,10.2882,10.3296,5275394.7976804,0
+CNP.US,D,20061116,000000,10.365,10.4219,10.302,10.3177,5352645.8514321,0
+CNP.US,D,20061117,000000,10.2961,10.3109,10.1673,10.2096,3688200.4396786,0
+CNP.US,D,20061120,000000,10.1919,10.2519,10.1536,10.2096,2199726.7819793,0
+CNP.US,D,20061121,000000,10.2096,10.2627,10.1723,10.244,5600856.5318484,0
+CNP.US,D,20061122,000000,10.2548,10.2961,10.1968,10.2362,1176017.8193453,0
+CNP.US,D,20061124,000000,10.1801,10.2745,10.1801,10.2745,718146.19819749,0
+CNP.US,D,20061127,000000,10.244,10.244,10.0454,10.1005,2080006.4174385,0
+CNP.US,D,20061128,000000,10.073,10.2096,10.0169,10.1919,4062080.5248172,0
+CNP.US,D,20061129,000000,10.244,10.3354,10.2165,10.3296,2335897.5447373,0
+CNP.US,D,20061130,000000,10.3296,10.4406,10.2745,10.4347,3860564.9268922,0
+CNP.US,D,20061201,000000,10.415,10.4219,10.2882,10.3767,2717145.7724947,0
+CNP.US,D,20061204,000000,10.4102,10.4651,10.3718,10.4456,2157892.2524953,0
+CNP.US,D,20061205,000000,10.4347,10.4504,10.358,10.4102,2967231.2957725,0
+CNP.US,D,20061206,000000,10.3954,10.4298,10.358,10.3767,1965616.5882175,0
+CNP.US,D,20061207,000000,10.3846,10.4406,10.2961,10.3109,2263194.7397291,0
+CNP.US,D,20061208,000000,10.4102,10.4564,10.2214,10.3226,4406814.5856331,0
+CNP.US,D,20061211,000000,10.3296,10.4102,10.2882,10.3718,3097914.8624399,0
+CNP.US,D,20061212,000000,10.3296,10.4731,10.3069,10.4504,3626145.4806996,0
+CNP.US,D,20061213,000000,10.4564,10.4956,10.3718,10.4504,2525346.1941957,0
+CNP.US,D,20061214,000000,10.5114,10.5566,10.4406,10.5566,2622496.2176789,0
+CNP.US,D,20061215,000000,10.5566,10.5762,10.4838,10.5566,2948273.307944,0
+CNP.US,D,20061218,000000,10.5812,10.5812,10.4347,10.478,1938821.4927353,0
+CNP.US,D,20061219,000000,10.4298,10.5684,10.3954,10.5507,2519701.3200564,0
+CNP.US,D,20061220,000000,10.5566,10.6166,10.536,10.6009,1846995.9009057,0
+CNP.US,D,20061221,000000,10.6126,10.645,10.5114,10.5252,2063239.6458463,0
+CNP.US,D,20061222,000000,10.5114,10.5507,10.4504,10.5252,1236032.1191923,0
+CNP.US,D,20061226,000000,10.5252,10.708,10.5252,10.6707,1586095.6980503,0
+CNP.US,D,20061227,000000,10.6785,10.7651,10.6785,10.7227,1663347.7690798,0
+CNP.US,D,20061228,000000,10.7227,10.7591,10.6225,10.6383,984375.91909497,0
+CNP.US,D,20061229,000000,10.6225,10.651,10.5566,10.5812,1145621.560689,0
+CNP.US,D,20070103,000000,10.6126,11.0097,10.6068,10.88,8602875.6742496,0
+CNP.US,D,20070104,000000,10.8742,11.0904,10.8515,10.9006,6096493.5715489,0
+CNP.US,D,20070105,000000,10.9321,11.1494,10.6383,10.7149,9413471.055527,0
+CNP.US,D,20070108,000000,10.6834,10.7915,10.5566,10.6126,5929136.1253362,0
+CNP.US,D,20070109,000000,10.6225,10.7021,10.5566,10.6578,3819515.735818,0
+CNP.US,D,20070110,000000,10.6578,10.7788,10.6293,10.7149,2539605.3761765,0
+CNP.US,D,20070111,000000,10.7346,10.8682,10.6578,10.7651,2475981.7749335,0
+CNP.US,D,20070112,000000,10.7718,11.0658,10.7149,10.7444,2958301.631834,0
+CNP.US,D,20070116,000000,10.7788,10.8299,10.7444,10.7856,2228399.7721562,0
+CNP.US,D,20070117,000000,10.651,10.6913,10.5566,10.6637,3736933.1294687,0
+CNP.US,D,20070118,000000,10.6707,10.6785,10.531,10.536,4318592.1915332,0
+CNP.US,D,20070119,000000,10.5183,10.6785,10.4651,10.6707,3230794.7317323,0
+CNP.US,D,20070122,000000,10.6913,10.7788,10.6166,10.7531,5470171.9479032,0
+CNP.US,D,20070123,000000,10.7531,10.8623,10.708,10.8565,5203784.5489572,0
+CNP.US,D,20070124,000000,10.9066,11.1091,10.8623,11.0471,9113242.8955214,0
+CNP.US,D,20070125,000000,10.9754,11.1169,10.944,11.1091,9703516.2654272,0
+CNP.US,D,20070126,000000,11.1091,11.1936,11.0737,11.1612,6183928.5926837,0
+CNP.US,D,20070129,000000,11.1533,11.1612,10.9872,11.1238,6664829.3471468,0
+CNP.US,D,20070130,000000,11.1238,11.1533,11.0029,11.1494,5145018.4488883,0
+CNP.US,D,20070131,000000,11.1494,11.1494,11.0177,11.0177,7328293.8153726,0
+CNP.US,D,20070201,000000,11.0284,11.169,11.0097,11.169,4306841.6164416,0
+CNP.US,D,20070202,000000,11.1936,11.2015,11.1307,11.169,3222490.6935995,0
+CNP.US,D,20070205,000000,11.169,11.3518,11.1533,11.3411,4322198.441096,0
+CNP.US,D,20070206,000000,11.3411,11.6842,11.2053,11.4886,4930972.0238507,0
+CNP.US,D,20070207,000000,11.4886,11.4886,11.3361,11.3568,4045625.0402113,0
+CNP.US,D,20070208,000000,11.3618,11.5377,11.2015,11.5239,11881776.452689,0
+CNP.US,D,20070209,000000,11.5063,11.5514,11.3902,11.4561,4121152.8254835,0
+CNP.US,D,20070212,000000,11.4689,11.511,11.4236,11.4492,3132034.3575982,0
+CNP.US,D,20070213,000000,11.4355,11.6144,11.4109,11.6074,3087627.132728,0
+CNP.US,D,20070214,000000,11.5514,11.6408,11.4886,11.5937,3517843.0414317,0
+CNP.US,D,20070215,000000,11.6144,11.6408,11.5651,11.6005,2103832.0792185,0
+CNP.US,D,20070216,000000,11.5651,11.6005,11.3695,11.5907,1565410.3726315,0
+CNP.US,D,20070220,000000,11.5583,11.6969,11.5239,11.6675,2300953.0373377,0
+CNP.US,D,20070221,000000,11.6675,11.6802,11.5446,11.6478,2879796.2746378,0
+CNP.US,D,20070222,000000,11.6527,11.7166,11.6005,11.6408,2978670.5838779,0
+CNP.US,D,20070223,000000,11.6752,11.6752,11.5907,11.6331,2573448.1717915,0
+CNP.US,D,20070226,000000,11.7293,12.096,11.6909,11.7235,5759254.8130683,0
+CNP.US,D,20070227,000000,11.7293,11.7628,11.2575,11.3902,5213655.1947986,0
+CNP.US,D,20070228,000000,11.1612,11.511,11.1612,11.3785,4588274.5530558,0
+CNP.US,D,20070301,000000,11.231,11.4806,10.5428,11.4059,4709113.9231028,0
+CNP.US,D,20070302,000000,10.944,11.2516,10.8682,11.169,4455078.3103885,0
+CNP.US,D,20070305,000000,11.1022,11.1022,10.8928,10.9066,4330830.0426589,0
+CNP.US,D,20070306,000000,10.9066,11.169,10.88,11.1091,6999695.8139545,0
+CNP.US,D,20070307,000000,11.0737,11.3037,11.0097,11.1886,5277745.7265209,0
+CNP.US,D,20070308,000000,11.2644,11.3037,11.169,11.1936,4270648.9092637,0
+CNP.US,D,20070309,000000,11.2123,11.2958,11.1238,11.2516,3489974.7179415,0
+CNP.US,D,20070312,000000,11.287,11.3234,11.0943,11.2437,4781638.7045077,0
+CNP.US,D,20070313,000000,11.2123,11.3568,11.1022,11.1022,3340173.4508415,0
+CNP.US,D,20070314,000000,11.1366,11.2173,10.8515,11.1307,5586907.6195761,0
+CNP.US,D,20070315,000000,11.1022,11.2575,10.944,11.2053,3898802.362313,0
+CNP.US,D,20070316,000000,11.2173,11.2644,11.1022,11.1435,6266975.0776791,0
+CNP.US,D,20070319,000000,11.1494,11.3106,11.1435,11.2821,3722300.6065599,0
+CNP.US,D,20070320,000000,11.287,11.3902,11.2173,11.3785,2872585.8100677,0
+CNP.US,D,20070321,000000,11.3902,11.5907,11.3234,11.5651,5871804.3868706,0
+CNP.US,D,20070322,000000,11.5701,11.5937,11.4492,11.4738,4230566.1320357,0
+CNP.US,D,20070323,000000,11.5023,11.6202,11.4285,11.6144,4192644.0527121,0
+CNP.US,D,20070326,000000,11.5239,11.6074,11.4158,11.6005,3770411.7396553,0
+CNP.US,D,20070327,000000,11.5583,11.6408,11.4689,11.5838,2935897.1070466,0
+CNP.US,D,20070328,000000,11.5838,11.6261,11.4423,11.4738,3447052.7185612,0
+CNP.US,D,20070329,000000,11.5023,11.5651,11.4629,11.5514,2506850.0504579,0
+CNP.US,D,20070330,000000,11.5514,11.6144,11.2958,11.4492,3335940.5581952,0
+CNP.US,D,20070402,000000,11.4423,11.7736,11.4059,11.7559,4276761.7311601,0
+CNP.US,D,20070403,000000,11.8,11.807,11.6969,11.7293,4435492.6621986,0
+CNP.US,D,20070404,000000,11.7628,11.7736,11.6909,11.7736,2283407.0310022,0
+CNP.US,D,20070405,000000,11.8326,11.8326,11.748,11.8,4191162.896333,0
+CNP.US,D,20070409,000000,11.807,11.8758,11.7863,11.8247,2207734.792292,0
+CNP.US,D,20070410,000000,11.8444,11.9278,11.7814,11.8925,4303234.3496009,0
+CNP.US,D,20070411,000000,11.9141,11.9545,11.8,11.8887,4430071.5891606,0
+CNP.US,D,20070412,000000,11.8925,11.9348,11.7235,11.7863,2505010.8123169,0
+CNP.US,D,20070413,000000,11.8,11.8444,11.6605,11.6605,3603210.9542134,0
+CNP.US,D,20070416,000000,11.7087,11.864,11.6969,11.7923,8387495.5981043,0
+CNP.US,D,20070417,000000,11.7923,11.9722,11.7166,11.9662,3458471.661112,0
+CNP.US,D,20070418,000000,11.6605,12.1284,11.6605,12.0803,3943637.8611087,0
+CNP.US,D,20070419,000000,11.7736,12.381,11.7087,11.9211,1788035.50079,0
+CNP.US,D,20070420,000000,12.0419,12.096,11.9545,12.037,5791030.5003303,0
+CNP.US,D,20070423,000000,12.0174,12.2248,11.9968,12.0537,3186550.2712994,0
+CNP.US,D,20070424,000000,12.0676,12.1216,11.9722,12.0803,3132666.0870703,0
+CNP.US,D,20070425,000000,12.1264,12.3162,12.1264,12.2188,2771735.9474704,0
+CNP.US,D,20070426,000000,12.2159,12.2592,12.0419,12.0881,2127748.2787168,0
+CNP.US,D,20070427,000000,12.0881,12.1992,12.0174,12.1609,2575848.947241,0
+CNP.US,D,20070430,000000,12.1992,12.2159,11.9829,12.0174,4555168.2665194,0
+CNP.US,D,20070501,000000,12.0537,12.3673,11.9771,12.3408,8481432.0412294,0
+CNP.US,D,20070502,000000,12.3408,12.3938,12.2385,12.3556,2894526.4562088,0
+CNP.US,D,20070503,000000,12.1609,12.5777,12.1609,12.5138,4077224.7384255,0
+CNP.US,D,20070504,000000,12.7271,12.734,12.4194,12.4863,3583831.8134035,0
+CNP.US,D,20070507,000000,12.5059,12.5934,12.381,12.4647,3756036.588013,0
+CNP.US,D,20070508,000000,12.5708,12.7624,12.444,12.6818,5742355.7953709,0
+CNP.US,D,20070509,000000,12.7065,12.8922,12.5934,12.7733,3646357.7719728,0
+CNP.US,D,20070510,000000,12.7458,12.7624,12.56,12.6042,2889822.5639724,0
+CNP.US,D,20070511,000000,12.6042,12.7124,12.5423,12.6818,2292019.3042882,0
+CNP.US,D,20070514,000000,12.56,12.6337,12.4647,12.5335,2252060.6349435,0
+CNP.US,D,20070515,000000,12.56,12.6593,12.4774,12.5138,3304916.639178,0
+CNP.US,D,20070516,000000,12.5207,12.6042,12.4194,12.4519,2811043.5590661,0
+CNP.US,D,20070517,000000,12.5001,12.5059,12.4253,12.4647,2232788.3082955,0
+CNP.US,D,20070518,000000,12.4863,12.5207,12.4322,12.4824,1963583.0500296,0
+CNP.US,D,20070521,000000,12.2857,12.5649,12.1747,12.4824,2404683.8304743,0
+CNP.US,D,20070522,000000,12.5059,12.6042,12.4253,12.4322,2397508.9706248,0
+CNP.US,D,20070523,000000,12.4715,12.5335,12.2316,12.2808,2495883.7964982,0
+CNP.US,D,20070524,000000,12.2857,12.3408,11.9495,11.9722,4951537.3104972,0
+CNP.US,D,20070525,000000,11.9545,12.0676,11.8,11.9436,3939252.3768026,0
+CNP.US,D,20070529,000000,11.9968,12.1834,11.9968,12.1137,3626145.4806996,0
+CNP.US,D,20070530,000000,12.0419,12.1992,11.9968,12.1677,3135691.4710477,0
+CNP.US,D,20070531,000000,12.2188,12.2188,12.0537,12.0803,4149642.7056685,0
+CNP.US,D,20070601,000000,12.1137,12.1432,11.9073,11.9436,4518792.4493496,0
+CNP.US,D,20070604,000000,11.9436,11.9722,11.807,11.9141,3406456.216078,0
+CNP.US,D,20070605,000000,11.9141,11.9348,11.6752,11.6909,2764078.8979755,0
+CNP.US,D,20070606,000000,11.6675,11.6675,11.4355,11.4689,3156804.0531144,0
+CNP.US,D,20070607,000000,11.4561,11.4561,10.9803,11.1238,7023285.4673006,0
+CNP.US,D,20070608,000000,11.1238,11.2516,11.0284,11.2053,3551087.6777399,0
+CNP.US,D,20070611,000000,11.2123,11.4689,11.1936,11.3518,3494678.610178,0
+CNP.US,D,20070612,000000,11.2575,11.3106,11.1366,11.169,5066785.7221246,0
+CNP.US,D,20070613,000000,11.2015,11.4236,11.1886,11.4158,5721859.6836102,0
+CNP.US,D,20070614,000000,11.4236,11.5063,11.3568,11.4492,3999176.1389313,0
+CNP.US,D,20070615,000000,11.518,11.6202,11.4689,11.5239,3028341.2037377,0
+CNP.US,D,20070618,000000,11.5446,11.5514,11.3785,11.3902,2651485.5812306,0
+CNP.US,D,20070619,000000,11.4059,11.4629,11.3037,11.4285,2578915.0223276,0
+CNP.US,D,20070620,000000,11.5023,11.5446,11.0354,11.0471,4082292.8160903,0
+CNP.US,D,20070621,000000,11.0521,11.1533,10.8682,11.0471,4277934.6523861,0
+CNP.US,D,20070622,000000,11.0403,11.0737,10.7718,10.7856,8681886.6184791,0
+CNP.US,D,20070625,000000,10.7856,10.9626,10.7444,10.7985,4717104.639694,0
+CNP.US,D,20070626,000000,10.9134,11.0658,10.7718,10.7985,5514987.1011443,0
+CNP.US,D,20070627,000000,10.6972,11.0521,10.6834,11.0284,5539900.2328208,0
+CNP.US,D,20070628,000000,11.0284,11.2378,10.9134,11.0471,6589747.1295215,0
+CNP.US,D,20070629,000000,11.1169,11.2173,11.0177,11.1022,4436271.8969421,0
+CNP.US,D,20070702,000000,11.1886,11.3234,11.0805,11.2378,4626199.6842126,0
+CNP.US,D,20070703,000000,11.4236,11.4561,11.1936,11.3037,2106644.8521497,0
+CNP.US,D,20070705,000000,11.1612,11.3902,11.1022,11.2683,3669393.0089544,0
+CNP.US,D,20070706,000000,11.3302,11.3695,11.1533,11.3469,4913077.0912529,0
+CNP.US,D,20070709,000000,11.3695,11.4158,11.231,11.2575,4790565.3166132,0
+CNP.US,D,20070710,000000,11.2015,11.2821,11.0598,11.0737,4196030.5702846,0
+CNP.US,D,20070711,000000,11.0658,11.1533,10.996,11.0471,3894413.8261736,0
+CNP.US,D,20070712,000000,11.0737,11.1886,11.0471,11.1739,4218471.7170703,0
+CNP.US,D,20070713,000000,11.1819,11.4158,11.1366,11.4109,2942631.4856378,0
+CNP.US,D,20070716,000000,11.4109,11.4423,11.0904,11.1435,3772344.5673477,0
+CNP.US,D,20070717,000000,11.0845,11.1022,10.8515,10.9203,4007079.3696375,0
+CNP.US,D,20070718,000000,10.9006,11.0029,10.8299,10.9203,4713162.6884793,0
+CNP.US,D,20070719,000000,11.0029,11.2123,10.9803,11.2053,3764743.4681282,0
+CNP.US,D,20070720,000000,11.1936,11.231,10.9704,10.996,3901463.560862,0
+CNP.US,D,20070723,000000,11.0658,11.1494,10.9066,10.9626,3977944.5353699,0
+CNP.US,D,20070724,000000,11.0245,11.1886,10.8299,10.8348,5694207.0229994,0
+CNP.US,D,20070725,000000,10.939,10.944,10.708,10.8742,4810823.3853843,0
+CNP.US,D,20070726,000000,10.7985,10.88,10.4731,10.7021,11482177.55191,0
+CNP.US,D,20070727,000000,10.6637,10.7531,10.5035,10.5035,6234108.8686877,0
+CNP.US,D,20070730,000000,10.4838,10.7021,10.3767,10.6166,4521076.2378598,0
+CNP.US,D,20070731,000000,10.7021,10.7985,10.5035,10.5183,3869245.3577863,0
+CNP.US,D,20070801,000000,10.7531,11.3361,10.6068,10.8928,4311384.7787962,0
+CNP.US,D,20070802,000000,10.4032,10.9263,10.2096,10.7227,5348731.3667162,0
+CNP.US,D,20070803,000000,10.415,10.8092,10.2165,10.2165,5364708.7307876,0
+CNP.US,D,20070806,000000,10.2745,10.5035,9.92651,10.4888,5669642.8175853,0
+CNP.US,D,20070807,000000,10.4032,10.7856,10.2686,10.708,6948766.8215393,0
+CNP.US,D,20070808,000000,10.6972,10.8092,10.415,10.5812,5483794.3140232,0
+CNP.US,D,20070809,000000,10.5812,10.5812,10.2165,10.3109,7629546.3740553,0
+CNP.US,D,20070810,000000,10.2548,10.4956,10.1162,10.3177,5360363.9375909,0
+CNP.US,D,20070813,000000,10.358,10.4956,10.2548,10.2882,4448029.5929777,0
+CNP.US,D,20070814,000000,10.2096,10.2961,9.92948,9.92948,3790444.9900475,0
+CNP.US,D,20070815,000000,9.92948,10.0297,9.65715,9.66796,4763647.1305253,0
+CNP.US,D,20070816,000000,9.61586,9.91367,9.38091,9.87735,5840433.5761463,0
+CNP.US,D,20070817,000000,10.2362,10.4651,9.52346,10.1919,6206023.8650402,0
+CNP.US,D,20070820,000000,10.5684,10.7531,10.5035,10.6578,4525277.5948963,0
+CNP.US,D,20070821,000000,10.645,10.8436,10.5507,10.7227,3790129.6339505,0
+CNP.US,D,20070822,000000,10.8161,10.8436,10.5762,10.7788,3856491.7468501,0
+CNP.US,D,20070823,000000,10.944,11.0403,10.7788,10.9066,3864954.4803094,0
+CNP.US,D,20070824,000000,10.8682,10.944,10.651,10.8742,3669866.0431002,0
+CNP.US,D,20070827,000000,10.7856,10.823,10.4731,10.4838,6934477.1212265,0
+CNP.US,D,20070828,000000,10.4406,10.5566,10.2882,10.3296,3230794.7317323,0
+CNP.US,D,20070829,000000,10.3109,10.5252,10.2882,10.5252,2656342.065127,0
+CNP.US,D,20070830,000000,10.4564,10.5566,10.3109,10.3354,3917135.7416136,0
+CNP.US,D,20070831,000000,10.4347,10.4406,10.2362,10.3501,5051628.2839057,0
+CNP.US,D,20070904,000000,10.3177,10.4956,10.2882,10.4219,3509255.1828114,0
+CNP.US,D,20070905,000000,10.4102,10.4102,10.2519,10.3433,3227977.8896902,0
+CNP.US,D,20070906,000000,10.3501,10.4651,10.2686,10.4406,1820989.1956665,0
+CNP.US,D,20070907,000000,10.3177,10.3846,10.1673,10.2096,3378096.5474428,0
+CNP.US,D,20070910,000000,10.302,10.3354,10.1379,10.1968,3632886.9802349,0
+CNP.US,D,20070911,000000,10.3069,10.358,10.2362,10.3354,2175910.2756988,0
+CNP.US,D,20070912,000000,10.3354,10.478,10.2745,10.3501,2852841.4665516,0
+CNP.US,D,20070913,000000,10.3915,10.3954,10.2165,10.2548,1885545.6405905,0
+CNP.US,D,20070914,000000,10.2096,10.3433,10.2047,10.302,3356468.2055657,0
+CNP.US,D,20070917,000000,10.2548,10.3109,10.1005,10.2519,2883243.8288742,0
+CNP.US,D,20070918,000000,10.3226,10.4347,10.127,10.3846,5129660.6069562,0
+CNP.US,D,20070919,000000,10.415,10.6166,10.415,10.5861,2935269.4466854,0
+CNP.US,D,20070920,000000,10.5566,10.6578,10.3846,10.415,2647410.3666331,0
+CNP.US,D,20070921,000000,10.4731,10.6068,10.415,10.5762,3579139.1112221,0
+CNP.US,D,20070924,000000,10.5762,10.6637,10.4406,10.4956,4542201.0272592,0
+CNP.US,D,20070925,000000,10.4298,10.536,10.3954,10.4406,3680914.6965562,0
+CNP.US,D,20070926,000000,10.531,10.5919,10.4347,10.5035,3162476.3937525,0
+CNP.US,D,20070927,000000,10.4731,10.536,10.3718,10.415,1955902.6031468,0
+CNP.US,D,20070928,000000,10.3109,10.4347,10.1968,10.2293,3663126.5781204,0
+CNP.US,D,20071001,000000,10.4298,10.4838,10.3109,10.4651,3872944.1796228,0
+CNP.US,D,20071002,000000,10.4347,10.5684,10.4347,10.5114,2513902.8369794,0
+CNP.US,D,20071003,000000,10.5114,10.5183,10.3954,10.5114,2959866.2049871,0
+CNP.US,D,20071004,000000,10.531,10.5812,10.4102,10.5114,2237014.0799976,0
+CNP.US,D,20071005,000000,10.5861,10.7915,10.5507,10.7651,4738078.871989,0
+CNP.US,D,20071008,000000,11.0029,11.1494,10.8161,10.8515,5089391.667903,0
+CNP.US,D,20071009,000000,10.8928,10.9704,10.7856,10.9557,3433879.989199,0
+CNP.US,D,20071010,000000,10.9557,10.9704,10.7591,10.8092,2179827.8122479,0
+CNP.US,D,20071011,000000,10.8928,10.9263,10.5566,10.7149,8200001.1391706,0
+CNP.US,D,20071012,000000,10.7444,10.8928,10.7296,10.7985,3345811.2040367,0
+CNP.US,D,20071015,000000,10.7985,10.8682,10.5762,10.6225,4342410.7323692,0
+CNP.US,D,20071016,000000,10.6068,10.6637,10.4298,10.4888,3735365.5044824,0
+CNP.US,D,20071017,000000,10.4956,10.5919,10.3501,10.4504,2610432.3210455,0
+CNP.US,D,20071018,000000,10.4456,10.536,10.3954,10.4406,2811470.8157138,0
+CNP.US,D,20071019,000000,10.4456,10.4456,10.1457,10.1919,4242128.5107467,0
+CNP.US,D,20071022,000000,10.1801,10.3226,10.1162,10.3109,3030380.845592,0
+CNP.US,D,20071023,000000,10.3177,10.3954,10.1162,10.244,4019302.9788749,0
+CNP.US,D,20071024,000000,10.2519,10.3501,10.073,10.2362,3795378.7870516,0
+CNP.US,D,20071025,000000,10.2519,10.415,10.186,10.3767,2592096.9071894,0
+CNP.US,D,20071026,000000,10.5762,10.6009,10.365,10.4838,2283717.3007107,0
+CNP.US,D,20071029,000000,10.536,10.5861,10.4504,10.4888,2062460.4111029,0
+CNP.US,D,20071030,000000,10.5035,10.6578,10.3846,10.5762,3424789.5953786,0
+CNP.US,D,20071031,000000,10.6225,10.708,10.536,10.6972,4337400.639535,0
+CNP.US,D,20071101,000000,10.6707,10.7985,10.478,10.6383,4802946.6038993,0
+CNP.US,D,20071102,000000,10.8928,10.9321,10.5762,10.9203,10864025.685736,0
+CNP.US,D,20071105,000000,11.0403,11.3037,10.9134,11.2575,8256041.9521933,0
+CNP.US,D,20071106,000000,11.1435,11.6331,11.1435,11.6202,7767993.8043794,0
+CNP.US,D,20071107,000000,11.6527,11.6527,11.4355,11.5239,6661261.7541378,0
+CNP.US,D,20071108,000000,11.5838,11.8384,11.4886,11.813,8001015.5109671,0
+CNP.US,D,20071109,000000,11.6478,11.8887,11.6261,11.6261,7999898.5400165,0
+CNP.US,D,20071112,000000,11.5514,11.7559,11.2752,11.2752,6834595.7070308,0
+CNP.US,D,20071113,000000,11.3469,11.4561,11.1169,11.4355,6191013.9320928,0
+CNP.US,D,20071114,000000,11.4806,11.518,11.3695,11.3785,7684153.8427523,0
+CNP.US,D,20071115,000000,11.3106,11.4236,11.2644,11.3852,5320201.8126997,0
+CNP.US,D,20071116,000000,11.4629,11.4629,11.169,11.2683,5777924.9112985,0
+CNP.US,D,20071119,000000,11.2173,11.3469,11.1494,11.2123,4469719.9887967,0
+CNP.US,D,20071120,000000,11.2437,11.3618,11.1612,11.3469,3078172.5534794,0
+CNP.US,D,20071121,000000,11.2644,11.4059,11.1366,11.1435,3787234.4615228,0
+CNP.US,D,20071123,000000,11.2683,11.2683,11.0598,11.1612,1528269.5626068,0
+CNP.US,D,20071126,000000,11.169,11.2958,11.1022,11.1307,4202537.0786636,0
+CNP.US,D,20071127,000000,11.169,11.2123,10.944,11.1022,4211677.3190929,0
+CNP.US,D,20071128,000000,11.169,11.2516,11.0598,11.2516,2648176.3767659,0
+CNP.US,D,20071129,000000,11.2015,11.2644,11.0904,11.231,3914234.4655196,0
+CNP.US,D,20071130,000000,11.3469,11.3902,11.2123,11.3902,4308919.9148497,0
+CNP.US,D,20071203,000000,11.3037,11.4806,11.3037,11.4492,2817116.7071309,0
+CNP.US,D,20071204,000000,11.3568,11.5297,11.3568,11.5297,2941531.8084086,0
+CNP.US,D,20071205,000000,11.4886,11.6802,11.4886,11.6605,3259001.8087076,0
+CNP.US,D,20071206,000000,11.6074,11.6408,11.3902,11.5377,4159429.9347359,0
+CNP.US,D,20071207,000000,11.511,11.5907,11.4109,11.5907,3582794.1901161,0
+CNP.US,D,20071210,000000,11.5907,11.6752,11.577,11.6478,2046474.9088096,0
+CNP.US,D,20071211,000000,11.6408,11.7087,11.4109,11.5023,3954147.3573664,0
+CNP.US,D,20071212,000000,11.7736,11.7736,11.3695,11.4886,5083402.95389,0
+CNP.US,D,20071213,000000,11.4109,11.7422,11.3991,11.7235,5612594.8996072,0
+CNP.US,D,20071214,000000,11.6408,11.7087,11.5838,11.6969,5062126.5901083,0
+CNP.US,D,20071217,000000,11.6675,11.6842,11.4285,11.5907,3083655.6804591,0
+CNP.US,D,20071218,000000,11.6478,11.7293,11.5063,11.6144,4527627.506459,0
+CNP.US,D,20071219,000000,11.6842,11.6842,11.4355,11.5514,4613655.6324894,0
+CNP.US,D,20071220,000000,11.5583,11.6144,10.6913,11.0658,11407470.709767,0
+CNP.US,D,20071221,000000,11.1739,11.3902,10.9066,11.0904,6687911.3789042,0
+CNP.US,D,20071224,000000,11.1886,11.2958,11.0521,11.2644,2192107.3717606,0
+CNP.US,D,20071226,000000,11.2015,11.2516,11.1307,11.231,1577368.4723806,0
+CNP.US,D,20071227,000000,11.2378,11.2644,11.1091,11.1819,2436299.8051323,0
+CNP.US,D,20071228,000000,11.1936,11.224,11.0943,11.1494,1504168.218561,0
+CNP.US,D,20071231,000000,11.1366,11.1366,10.9066,10.9321,2066696.3555824,0
+CNP.US,D,20080102,000000,10.9134,11.0737,10.7227,10.7651,3409972.9452003,0
+CNP.US,D,20080103,000000,10.7788,10.8515,10.6068,10.645,4164563.1181757,0
+CNP.US,D,20080104,000000,10.6225,10.651,10.5035,10.5428,5099056.8236424,0
+CNP.US,D,20080107,000000,10.5861,10.6707,10.4651,10.6068,4520064.0465156,0
+CNP.US,D,20080108,000000,10.6166,10.8565,10.5919,10.6785,4015546.1722077,0
+CNP.US,D,20080109,000000,10.708,10.8348,10.645,10.8348,3863859.8894688,0
+CNP.US,D,20080110,000000,10.8033,10.9006,10.6972,10.8299,4005827.1007485,0
+CNP.US,D,20080111,000000,10.7149,10.9006,10.6972,10.7346,2332918.9555357,0
+CNP.US,D,20080114,000000,10.8348,10.8348,10.6707,10.6913,2996826.9568531,0
+CNP.US,D,20080115,000000,10.5812,10.7149,10.4838,10.4838,3827972.3656108,0
+CNP.US,D,20080116,000000,10.4838,10.6578,10.4406,10.5645,4608244.7322286,0
+CNP.US,D,20080117,000000,10.478,10.531,10.1968,10.2165,5390267.8338245,0
+CNP.US,D,20080118,000000,10.2165,10.3846,10.0376,10.1339,5449318.7716585,0
+CNP.US,D,20080122,000000,9.50969,10.0238,9.29717,9.86457,6379475.8221503,0
+CNP.US,D,20080123,000000,9.54214,10.1202,9.52739,10.1005,5953052.3248345,0
+CNP.US,D,20080124,000000,10.1339,10.1801,9.78297,9.8341,3936520.9860899,0
+CNP.US,D,20080125,000000,9.94218,9.96683,9.69941,9.78297,6117886.9222698,0
+CNP.US,D,20080128,000000,9.80853,10.1723,9.80166,10.0858,4911158.5054489,0
+CNP.US,D,20080129,000000,10.1614,10.1723,9.96087,10.0503,3774941.6773996,0
+CNP.US,D,20080130,000000,10.0573,10.2745,10.0081,10.0651,3824348.8223266,0
+CNP.US,D,20080131,000000,9.955,10.2882,9.90684,10.2047,3829405.7099364,0
+CNP.US,D,20080201,000000,10.1801,10.3069,10.1379,10.3069,4476982.3345313,0
+CNP.US,D,20080204,000000,10.302,10.5114,10.2519,10.4298,3395518.4458949,0
+CNP.US,D,20080205,000000,10.3069,10.3718,10.073,10.1379,3112114.0250344,0
+CNP.US,D,20080206,000000,10.2047,10.2548,10.0651,10.1162,1979749.6277592,0
+CNP.US,D,20080207,000000,10.0376,10.127,9.9363,10.0573,2873226.6950392,0
+CNP.US,D,20080208,000000,9.96683,10.0573,9.89894,9.94218,2477203.5254907,0
+CNP.US,D,20080211,000000,9.96087,9.96087,9.78985,9.87144,2515607.7944597,0
+CNP.US,D,20080212,000000,9.94218,10.0454,9.86457,10.0081,2863773.1330684,0
+CNP.US,D,20080213,000000,10.0573,10.0573,9.8341,9.88421,2483567.6149872,0
+CNP.US,D,20080214,000000,9.89113,10.013,9.71908,9.75152,2721082.6373206,0
+CNP.US,D,20080215,000000,9.73283,9.78297,9.65715,9.76429,2814380.2300296,0
+CNP.US,D,20080219,000000,9.86457,9.92948,9.80166,9.85966,3321602.0285513,0
+CNP.US,D,20080220,000000,9.84097,9.91367,9.74463,9.91367,3503726.2783336,0
+CNP.US,D,20080221,000000,9.96087,9.96087,9.65124,9.68762,3200489.0107943,0
+CNP.US,D,20080222,000000,9.67975,9.79575,9.60406,9.78985,2644188.6480533,0
+CNP.US,D,20080225,000000,9.81541,9.85966,9.69941,9.82131,3011973.2050168,0
+CNP.US,D,20080226,000000,9.83016,9.86457,9.70728,9.78297,4471903.0668113,0
+CNP.US,D,20080227,000000,9.77806,9.80166,9.62372,9.72694,4445118.1441065,0
+CNP.US,D,20080228,000000,9.76429,9.88421,9.65715,9.74463,4012643.878836,0
+CNP.US,D,20080229,000000,9.73972,9.73972,9.30985,9.36814,5601579.8163164,0
+CNP.US,D,20080303,000000,9.33039,9.47529,9.10538,9.26148,7780174.6879521,0
+CNP.US,D,20080304,000000,9.16583,9.36814,9.16583,9.30306,8104472.6563936,0
+CNP.US,D,20080305,000000,9.34455,9.3878,9.11993,9.25372,3879087.5198512,0
+CNP.US,D,20080306,000000,9.18884,9.31574,8.98574,9.10154,6043496.4535029,0
+CNP.US,D,20080307,000000,9.09289,9.11305,8.96805,9.06242,6916056.2560409,0
+CNP.US,D,20080310,000000,9.08641,9.1447,8.99812,9.11305,6540317.6044844,0
+CNP.US,D,20080311,000000,9.30985,9.30985,9.15807,9.29137,4984401.4849332,0
+CNP.US,D,20080312,000000,9.28547,9.33039,9.05593,9.06242,7219516.3074037,0
+CNP.US,D,20080313,000000,8.97189,9.00472,8.86306,8.93237,11081184.980636,0
+CNP.US,D,20080314,000000,8.97926,8.97926,8.74421,8.87693,17310943.969738,0
+CNP.US,D,20080317,000000,8.86306,8.88538,8.62026,8.83161,7914343.4481319,0
+CNP.US,D,20080318,000000,8.93237,9.05593,8.85844,9.04267,4683182.4964158,0
+CNP.US,D,20080319,000000,9.12543,9.18884,8.90307,8.90858,7338947.7650684,0
+CNP.US,D,20080320,000000,8.96805,9.08641,8.86306,9.03686,8804961.9649828,0
+CNP.US,D,20080324,000000,9.06242,9.08248,8.85844,8.87693,9667599.240515,0
+CNP.US,D,20080325,000000,8.84459,9.15246,8.84459,9.08641,7997749.032167,0
+CNP.US,D,20080326,000000,9.05593,9.214,9.01799,9.07677,4963185.1405378,0
+CNP.US,D,20080327,000000,9.07677,9.22943,9.03686,9.05593,5781872.9661795,0
+CNP.US,D,20080328,000000,9.13035,9.15246,8.94642,8.96805,4370318.7296909,0
+CNP.US,D,20080331,000000,8.94642,9.11993,8.87693,9.10538,3898453.4360506,0
+CNP.US,D,20080401,000000,9.06242,9.36814,9.06242,9.35536,4717424.0649021,0
+CNP.US,D,20080402,000000,9.41336,9.61586,9.3878,9.59718,4504607.5286433,0
+CNP.US,D,20080403,000000,9.55884,9.56474,9.3996,9.45858,5912982.7722168,0
+CNP.US,D,20080404,000000,9.45858,9.69941,9.45169,9.53427,4394634.7193383,0
+CNP.US,D,20080407,000000,9.61586,9.73972,9.48905,9.66206,4011570.6508278,0
+CNP.US,D,20080408,000000,9.60996,9.73972,9.5903,9.66796,2677628.6016861,0
+CNP.US,D,20080409,000000,9.65124,9.77019,9.63946,9.66796,3057802.5841576,0
+CNP.US,D,20080410,000000,9.65715,9.71219,9.56474,9.5903,4235225.2640518,0
+CNP.US,D,20080411,000000,9.54902,9.74463,9.52346,9.63258,3954461.6961858,0
+CNP.US,D,20080414,000000,9.65124,9.71908,9.60406,9.66206,3081092.1405724,0
+CNP.US,D,20080415,000000,9.67975,9.79575,9.67975,9.73972,4533577.5639182,0
+CNP.US,D,20080416,000000,9.75152,9.89113,9.71908,9.85966,4743909.9079535,0
+CNP.US,D,20080417,000000,9.85079,9.94218,9.83016,9.87144,3482859.8774782,0
+CNP.US,D,20080418,000000,10.0376,10.073,9.96683,10.013,4116605.5940179,0
+CNP.US,D,20080421,000000,10.0169,10.0238,9.80166,9.88421,3185858.5224411,0
+CNP.US,D,20080422,000000,9.85966,9.89113,9.77019,9.8341,2941793.2487859,0
+CNP.US,D,20080423,000000,9.85966,9.91367,9.78297,9.87144,4208621.4167835,0
+CNP.US,D,20080424,000000,9.86457,9.97369,9.77806,9.85079,3304694.8726321,0
+CNP.US,D,20080425,000000,9.91959,9.99436,9.87144,9.9363,2850952.3818018,0
+CNP.US,D,20080428,000000,9.9363,10.244,9.88421,10.013,3490777.3500727,0
+CNP.US,D,20080429,000000,10.0376,10.0788,9.94715,9.96683,2961399.2425303,0
+CNP.US,D,20080430,000000,10.0022,10.0022,9.65124,9.71219,5737906.2225676,0
+CNP.US,D,20080501,000000,10.1339,10.1339,9.77019,9.92651,6036866.8545181,0
+CNP.US,D,20080502,000000,10.0169,10.1084,9.94218,10.0297,4231923.1805311,0
+CNP.US,D,20080505,000000,9.97369,10.0169,9.84588,9.91959,2953184.724838,0
+CNP.US,D,20080506,000000,9.94715,9.94715,9.73972,9.85079,3338073.7896011,0
+CNP.US,D,20080507,000000,9.84097,9.89113,9.74463,9.76429,1924143.1923286,0
+CNP.US,D,20080508,000000,9.71908,9.86457,9.67189,9.82131,3434979.6664282,0
+CNP.US,D,20080509,000000,9.79575,9.79575,9.67189,9.71908,2648308.6228712,0
+CNP.US,D,20080512,000000,9.79575,9.91367,9.67975,9.89113,3100857.8469209,0
+CNP.US,D,20080513,000000,9.85079,10.0081,9.79575,9.97369,4590621.4127854,0
+CNP.US,D,20080514,000000,9.96087,10.1339,9.76429,10.073,8497825.4718937,0
+CNP.US,D,20080515,000000,10.0946,10.0946,9.955,10.0238,2987639.9216482,0
+CNP.US,D,20080516,000000,10.0081,10.1801,9.96087,10.1162,3530548.8403146,0
+CNP.US,D,20080519,000000,10.1379,10.1801,10.0897,10.127,3247033.5361811,0
+CNP.US,D,20080520,000000,10.0946,10.2961,10.073,10.2293,6492449.6007672,0
+CNP.US,D,20080521,000000,10.2627,10.2627,10.1202,10.1968,7668401.2970598,0
+CNP.US,D,20080522,000000,10.2293,10.4406,10.1536,10.4102,6783497.846512,0
+CNP.US,D,20080523,000000,10.3767,10.4219,10.2047,10.4219,8571023.6911578,0
+CNP.US,D,20080527,000000,10.365,10.6834,10.365,10.6707,7646599.0006904,0
+CNP.US,D,20080528,000000,10.6913,10.7718,10.5762,10.7718,9423350.856868,0
+CNP.US,D,20080529,000000,10.7296,11.0097,10.6785,10.9498,11203777.120217,0
+CNP.US,D,20080530,000000,11.0097,11.0097,10.7149,10.8092,10903822.607922,0
+CNP.US,D,20080602,000000,10.7444,10.8515,10.6225,10.7651,8457695.8998899,0
+CNP.US,D,20080603,000000,10.823,10.823,10.5035,10.6578,8326839.3960079,0
+CNP.US,D,20080604,000000,10.6068,11.0097,10.6068,10.8299,6674182.1986223,0
+CNP.US,D,20080605,000000,10.8515,11.0177,10.7718,10.9134,5499238.6245628,0
+CNP.US,D,20080606,000000,10.8436,10.9066,10.6009,10.6166,4645543.2203019,0
+CNP.US,D,20080609,000000,10.645,10.8161,10.6293,10.7915,3306353.0353366,0
+CNP.US,D,20080610,000000,10.7856,10.7915,10.6225,10.7384,3941896.2816301,0
+CNP.US,D,20080611,000000,10.7296,10.7651,10.5507,10.5507,5910060.1332905,0
+CNP.US,D,20080612,000000,10.5812,10.5812,10.4456,10.4956,4700171.0345537,0
+CNP.US,D,20080613,000000,10.5428,10.6707,10.4456,10.5684,3056121.0240652,0
+CNP.US,D,20080616,000000,10.5684,10.5919,10.3501,10.5684,3386029.2792033,0
+CNP.US,D,20080617,000000,10.6293,10.6293,10.4956,10.5428,3186436.3361933,0
+CNP.US,D,20080618,000000,10.5183,10.5919,10.4032,10.5252,5052183.7175478,0
+CNP.US,D,20080619,000000,10.531,10.5684,10.4651,10.5428,4380233.1184749,0
+CNP.US,D,20080620,000000,10.4651,10.5861,10.302,10.3069,5393128.4188091,0
+CNP.US,D,20080623,000000,10.3718,10.4888,10.3177,10.3433,4367352.3478222,0
+CNP.US,D,20080624,000000,10.3226,10.358,10.186,10.2293,4846854.3454026,0
+CNP.US,D,20080625,000000,10.302,10.3767,10.1919,10.3433,3998039.8397037,0
+CNP.US,D,20080626,000000,10.1919,10.2961,10.0897,10.1379,4675268.0756545,0
+CNP.US,D,20080627,000000,10.1339,10.2745,9.89113,9.91959,6328152.1259746,0
+CNP.US,D,20080630,000000,9.91367,10.3226,9.85966,10.244,7945599.3064725,0
+CNP.US,D,20080701,000000,10.0858,10.3177,10.0454,10.2293,8685527.4554849,0
+CNP.US,D,20080702,000000,10.3069,10.3846,10.2096,10.2165,4230335.2099903,0
+CNP.US,D,20080703,000000,10.2961,10.3501,10.1084,10.1457,2140563.9435946,0
+CNP.US,D,20080707,000000,10.127,10.2293,9.96683,10.0897,5029891.0933111,0
+CNP.US,D,20080708,000000,10.0297,10.1968,9.91959,10.1005,6051670.280086,0
+CNP.US,D,20080709,000000,10.0897,10.2961,10.0169,10.2096,4525107.7095149,0
+CNP.US,D,20080710,000000,10.2293,10.3226,10.1801,10.2627,5198737.8341247,0
+CNP.US,D,20080711,000000,10.127,10.3296,10.0788,10.1723,4731386.2017849,0
+CNP.US,D,20080714,000000,10.2214,10.302,10.0169,10.0238,3633444.4484324,0
+CNP.US,D,20080715,000000,9.96683,10.0376,9.8341,9.92948,4391147.4912701,0
+CNP.US,D,20080716,000000,9.92651,10.0081,9.77019,9.84097,4445556.5908093,0
+CNP.US,D,20080717,000000,9.83016,9.88421,9.70728,9.80853,4052306.5203603,0
+CNP.US,D,20080718,000000,9.75741,9.96683,9.63258,9.78985,4978115.7258222,0
+CNP.US,D,20080721,000000,9.76429,9.97369,9.74463,9.97369,3641661.0006804,0
+CNP.US,D,20080722,000000,9.96087,10.0503,9.87735,9.9884,3104947.3034068,0
+CNP.US,D,20080723,000000,9.98054,10.0169,9.77806,9.84588,2677503.4765249,0
+CNP.US,D,20080724,000000,9.91959,9.91959,9.69941,9.73972,3459286.5005759,0
+CNP.US,D,20080725,000000,10.0238,10.0238,9.63946,9.69254,2661265.6893539,0
+CNP.US,D,20080728,000000,9.68762,9.75741,9.59718,9.66796,2256183.6615947,0
+CNP.US,D,20080729,000000,9.63258,9.73972,9.60406,9.67189,3927283.0869984,0
+CNP.US,D,20080730,000000,9.71219,9.98054,9.66206,9.955,2869050.7699462,0
+CNP.US,D,20080731,000000,9.955,10.073,9.87144,10.0651,3088038.1129321,0
+CNP.US,D,20080801,000000,10.0788,10.0788,9.77806,9.77806,3129897.0570816,0
+CNP.US,D,20080804,000000,9.82131,9.8341,9.67975,9.70728,2667495.4981896,0
+CNP.US,D,20080805,000000,9.73283,9.94715,9.66206,9.89894,5474951.118692,0
+CNP.US,D,20080806,000000,10.0946,10.6166,10.073,10.2293,7775814.6355892,0
+CNP.US,D,20080807,000000,10.244,10.3501,10.0788,10.1005,4521893.1118791,0
+CNP.US,D,20080808,000000,10.186,10.3915,10.073,10.3718,4390504.571743,0
+CNP.US,D,20080811,000000,10.3296,10.5861,10.2519,10.5861,2545157.6780422,0
+CNP.US,D,20080812,000000,10.5114,10.5507,10.2165,10.3069,3761400.6934981,0
+CNP.US,D,20080813,000000,10.2293,10.2686,10.1536,10.1919,3335443.109384,0
+CNP.US,D,20080814,000000,10.0897,10.1801,10.0022,10.1723,3475963.7517276,0
+CNP.US,D,20080815,000000,10.1968,10.3069,10.0858,10.1084,5740066.920472,0
+CNP.US,D,20080818,000000,10.1457,10.1968,9.94715,10.0297,3566799.532323,0
+CNP.US,D,20080819,000000,10.0169,10.1536,9.9363,10.1379,3014011.8295934,0
+CNP.US,D,20080820,000000,10.1457,10.1919,10.0651,10.1202,3614737.728204,0
+CNP.US,D,20080821,000000,10.0651,10.2362,10.0503,10.2096,3477261.7981146,0
+CNP.US,D,20080822,000000,10.2519,10.2961,10.1801,10.2627,2563677.219168,0
+CNP.US,D,20080825,000000,10.244,10.2814,10.186,10.2047,4730515.4120457,0
+CNP.US,D,20080826,000000,10.186,10.3296,10.1723,10.3069,3544876.1799034,0
+CNP.US,D,20080827,000000,10.2686,10.302,10.0858,10.1084,5124234.4475293,0
+CNP.US,D,20080828,000000,10.1457,10.302,10.0858,10.302,3715562.158858,0
+CNP.US,D,20080829,000000,10.244,10.2745,10.1162,10.1339,2383360.671917,0
+CNP.US,D,20080902,000000,10.1801,10.2882,9.98054,10.013,5154755.8313468,0
+CNP.US,D,20080903,000000,10.013,10.0573,9.90684,10.0081,4366734.8602383,0
+CNP.US,D,20080904,000000,9.96683,10.0503,9.9363,10.013,4886575.9890355,0
+CNP.US,D,20080905,000000,10.0022,10.0503,9.8341,10.0503,4988231.5355972,0
+CNP.US,D,20080908,000000,10.1084,10.2627,10.0858,10.2293,4446695.9418702,0
+CNP.US,D,20080909,000000,10.2165,10.3069,9.74463,9.76429,6936831.1019003,0
+CNP.US,D,20080910,000000,9.81541,10.0169,9.74463,9.97369,4707216.7001311,0
+CNP.US,D,20080911,000000,9.9363,9.9363,9.5844,9.75741,5819251.8191938,0
+CNP.US,D,20080912,000000,9.71908,9.92948,9.69941,9.85966,5380544.6932543,0
+CNP.US,D,20080915,000000,9.66206,9.8341,9.54902,9.55393,5349388.5281316,0
+CNP.US,D,20080916,000000,9.36126,9.52739,9.01799,9.48905,7276011.8435729,0
+CNP.US,D,20080917,000000,9.35536,9.45858,8.99244,9.01799,7178881.1483667,0
+CNP.US,D,20080918,000000,9.09289,9.31574,8.8262,8.92126,9432001.7867077,0
+CNP.US,D,20080919,000000,9.214,9.69941,8.74421,9.46349,9794132.3140325,0
+CNP.US,D,20080922,000000,9.48905,9.54902,9.33039,9.36126,3686391.7198696,0
+CNP.US,D,20080923,000000,9.3996,9.46939,9.03686,9.08641,5508668.7891458,0
+CNP.US,D,20080924,000000,9.13035,9.31574,8.93237,9.27219,4935406.337488,0
+CNP.US,D,20080925,000000,9.32263,9.52739,9.22943,9.46349,4952375.547349,0
+CNP.US,D,20080926,000000,9.35536,9.52346,9.27219,9.45169,4230002.5601716,0
+CNP.US,D,20080929,000000,9.35536,9.41336,9.0113,9.07677,6244511.5507833,0
+CNP.US,D,20080930,000000,9.24879,9.29717,9.07677,9.29717,5735487.1361189,0
+CNP.US,D,20081001,000000,9.19955,9.26148,9.0113,9.18884,6159313.523383,0
+CNP.US,D,20081002,000000,9.10538,9.18884,8.80674,8.92765,5760550.8248998,0
+CNP.US,D,20081003,000000,9.03028,9.11993,8.61574,8.67943,5216337.75618,0
+CNP.US,D,20081006,000000,8.51232,8.82148,7.74852,8.12433,8613784.9606564,0
+CNP.US,D,20081007,000000,8.19393,8.30373,7.45421,7.48518,11930055.43661,0
+CNP.US,D,20081008,000000,7.36466,7.54896,7.16068,7.2811,12778044.930068,0
+CNP.US,D,20081009,000000,7.25691,7.30036,6.4647,6.4647,11939761.283459,0
+CNP.US,D,20081010,000000,5.4114,6.40051,5.4114,5.79497,17108036.735874,0
+CNP.US,D,20081013,000000,6.06256,6.56684,5.90291,6.56684,8740290.567675,0
+CNP.US,D,20081014,000000,6.77071,6.92997,6.4711,6.89242,11334051.741235,0
+CNP.US,D,20081015,000000,6.79627,7.00055,6.06256,6.08802,9440683.2348795,0
+CNP.US,D,20081016,000000,6.10738,6.5924,5.89052,6.55416,12766017.655432,0
+CNP.US,D,20081017,000000,6.43286,6.98098,6.19654,6.50924,10220707.385731,0
+CNP.US,D,20081020,000000,6.64342,7.09049,6.42008,7.09049,8008006.243547,0
+CNP.US,D,20081021,000000,7.05118,7.26213,6.79028,7.05697,7515168.7521672,0
+CNP.US,D,20081022,000000,6.87954,6.9744,6.41368,6.66249,7992392.0476261,0
+CNP.US,D,20081023,000000,6.70063,6.99376,6.41368,6.87954,10426821.079007,0
+CNP.US,D,20081024,000000,6.43914,6.84139,6.22858,6.70721,9641113.3974636,0
+CNP.US,D,20081027,000000,6.61156,6.82154,6.39452,6.4647,7764492.3344231,0
+CNP.US,D,20081028,000000,6.63054,7.27609,6.407,7.27609,7694329.6719136,0
+CNP.US,D,20081029,000000,7.23638,7.45421,7.07034,7.12854,8670568.3864239,0
+CNP.US,D,20081030,000000,7.3396,7.49136,7.07703,7.46738,6829494.0592007,0
+CNP.US,D,20081031,000000,7.4087,7.60166,7.23638,7.35089,8017004.0650937,0
+CNP.US,D,20081103,000000,7.49864,7.65189,7.26213,7.52469,5982453.6858679,0
+CNP.US,D,20081104,000000,7.65189,7.74135,7.32022,7.44791,6420809.8509898,0
+CNP.US,D,20081105,000000,7.9639,8.04775,7.54405,7.73456,8102040.3453345,0
+CNP.US,D,20081106,000000,7.72758,7.79719,7.21682,7.30725,6730067.3681516,0
+CNP.US,D,20081107,000000,7.42148,7.77379,7.31334,7.76072,6045513.715247,0
+CNP.US,D,20081110,000000,7.90669,7.91308,7.35089,7.53698,4629582.1326741,0
+CNP.US,D,20081111,000000,7.44791,7.87562,7.37025,7.67844,6423658.2286416,0
+CNP.US,D,20081112,000000,7.51201,7.588,7.23638,7.31334,5484167.6549513,0
+CNP.US,D,20081113,000000,7.38372,7.74135,6.98098,7.74135,9519538.5356158,0
+CNP.US,D,20081114,000000,7.61356,7.9639,7.35089,7.56164,6443596.8722046,0
+CNP.US,D,20081117,000000,7.47967,7.68315,7.31334,7.4142,6929888.1813739,0
+CNP.US,D,20081118,000000,7.39119,7.70232,7.3273,7.6454,9045291.794803,0
+CNP.US,D,20081119,000000,7.60716,7.86825,7.35089,7.35089,7692592.161546,0
+CNP.US,D,20081120,000000,7.25023,7.60716,7.05118,7.14092,11399653.947668,0
+CNP.US,D,20081121,000000,7.2116,7.67844,7.00703,7.65189,12054336.257227,0
+CNP.US,D,20081124,000000,7.79099,8.04176,7.52469,7.86825,8283014.0540009,0
+CNP.US,D,20081125,000000,8.11164,8.24573,7.49864,7.97806,9016766.3098974,0
+CNP.US,D,20081126,000000,7.35777,7.98297,7.18015,7.9581,7881442.6516975,0
+CNP.US,D,20081128,000000,8.0734,8.26126,7.9525,8.25261,2159175.0397164,0
+CNP.US,D,20081201,000000,8.05365,8.11164,7.721,7.77948,8443980.9614961,0
+CNP.US,D,20081202,000000,7.81852,7.93235,7.61906,7.89538,7910196.0068153,0
+CNP.US,D,20081203,000000,7.75491,8.25616,7.75491,8.20011,7810184.3810699,0
+CNP.US,D,20081204,000000,8.07754,8.41727,7.80484,7.99566,13006865.279619,0
+CNP.US,D,20081205,000000,7.90669,8.20769,7.63833,8.16729,7975592.7231465,0
+CNP.US,D,20081208,000000,8.33302,8.46317,7.97806,8.21448,8012586.0279001,0
+CNP.US,D,20081209,000000,8.13033,8.30884,7.98297,8.03517,6132168.4843607,0
+CNP.US,D,20081210,000000,8.15432,8.23168,7.97806,8.11164,6008060.6009582,0
+CNP.US,D,20081211,000000,8.03517,8.26893,7.92635,8.00912,4990770.6608182,0
+CNP.US,D,20081212,000000,7.81852,8.13033,7.74135,8.11912,6802401.9186206,0
+CNP.US,D,20081215,000000,8.12433,8.19393,7.72758,7.86825,4984618.1650902,0
+CNP.US,D,20081216,000000,7.97806,8.13603,7.90108,8.11164,8564907.8174281,0
+CNP.US,D,20081217,000000,8.07754,8.13603,7.94473,7.98297,7289056.3959406,0
+CNP.US,D,20081218,000000,8.02741,8.06752,7.7673,7.83197,9486904.2659474,0
+CNP.US,D,20081219,000000,7.87562,8.11912,7.80484,7.92635,10474065.491475,0
+CNP.US,D,20081222,000000,7.99566,8.02741,7.721,7.87562,4517722.2731748,0
+CNP.US,D,20081223,000000,7.93235,7.93746,7.61356,7.67844,4273727.1916832,0
+CNP.US,D,20081224,000000,7.68954,7.70881,7.59438,7.70232,1410087.3219979,0
+CNP.US,D,20081226,000000,7.73456,7.75491,7.6454,7.721,1647818.0072108,0
+CNP.US,D,20081229,000000,7.65808,7.73456,7.61906,7.72758,4082698.7099057,0
+CNP.US,D,20081230,000000,7.81852,7.94473,7.78431,7.90108,3704220.5294149,0
+CNP.US,D,20081231,000000,7.89538,8.08461,7.79099,8.05365,4558360.4840449,0
+CNP.US,D,20090102,000000,8.14428,8.25261,7.98297,8.20011,3753413.0287401,0
+CNP.US,D,20090105,000000,8.18773,8.44214,8.06752,8.38631,6160724.4875984,0
+CNP.US,D,20090106,000000,8.42346,8.51232,8.20011,8.23885,4653123.9739668,0
+CNP.US,D,20090107,000000,8.18193,8.23885,8.07754,8.11912,5089274.6809638,0
+CNP.US,D,20090108,000000,8.11912,8.35317,8.04176,8.33302,5975243.2212979,0
+CNP.US,D,20090109,000000,8.33991,8.43584,8.15432,8.20011,6203105.2952248,0
+CNP.US,D,20090112,000000,8.2769,8.2769,8.07754,8.16729,4955893.293749,0
+CNP.US,D,20090113,000000,8.15028,8.15028,7.99054,8.06752,5582813.0767016,0
+CNP.US,D,20090114,000000,7.97806,8.04775,7.80484,7.93235,6021168.2245455,0
+CNP.US,D,20090115,000000,7.93746,8.00912,7.78431,8.00322,6937813.7921901,0
+CNP.US,D,20090116,000000,8.16729,8.23885,8.03517,8.13033,6430482.1276732,0
+CNP.US,D,20090120,000000,8.15432,8.23168,7.91907,7.93235,7015495.1544228,0
+CNP.US,D,20090121,000000,8.07754,8.07754,7.86127,8.03517,6361307.2418423,0
+CNP.US,D,20090122,000000,7.98297,8.22666,7.8426,8.13603,7215180.6697064,0
+CNP.US,D,20090123,000000,7.98297,8.32064,7.97806,8.22666,5995192.0376383,0
+CNP.US,D,20090126,000000,8.36704,8.67943,8.2769,8.59598,8183965.7902683,0
+CNP.US,D,20090127,000000,8.61574,8.7114,8.50692,8.67943,5120359.6366452,0
+CNP.US,D,20090128,000000,8.80674,8.80674,8.62026,8.75335,5115088.1034338,0
+CNP.US,D,20090129,000000,8.71797,8.87693,8.58262,8.70343,5491143.1283651,0
+CNP.US,D,20090130,000000,8.78836,8.78836,8.47566,8.53917,5646389.8831688,0
+CNP.US,D,20090202,000000,8.45629,8.85844,8.42976,8.8262,7803410.3286471,0
+CNP.US,D,20090203,000000,8.85844,8.99812,8.76073,8.93237,5836801.8946402,0
+CNP.US,D,20090204,000000,8.94642,9.10538,8.82148,8.92126,7343660.8128044,0
+CNP.US,D,20090205,000000,8.87693,9.16583,8.83161,9.12543,8182325.9385631,0
+CNP.US,D,20090206,000000,8.83711,9.214,8.83711,9.18314,8018852.4587341,0
+CNP.US,D,20090209,000000,9.25372,9.27219,8.9539,9.0692,3982477.5249473,0
+CNP.US,D,20090210,000000,8.97189,9.0692,8.58262,8.62852,8148128.1130193,0
+CNP.US,D,20090211,000000,8.59598,8.62852,8.36005,8.39869,6866261.5282976,0
+CNP.US,D,20090212,000000,8.28446,8.46947,8.20769,8.43584,7752191.412078,0
+CNP.US,D,20090213,000000,8.36005,8.55165,8.36005,8.37933,6186436.182295,0
+CNP.US,D,20090217,000000,8.29243,8.30884,8.00322,8.0158,7177655.3286986,0
+CNP.US,D,20090218,000000,8.05365,8.0734,7.77948,7.81124,11399027.304585,0
+CNP.US,D,20090219,000000,7.86127,7.9581,7.70232,7.77948,9248172.5794454,0
+CNP.US,D,20090220,000000,7.67844,7.75491,7.37694,7.54896,8425785.9319672,0
+CNP.US,D,20090223,000000,7.54896,7.67844,7.39621,7.44133,10868693.973251,0
+CNP.US,D,20090224,000000,7.51201,7.63833,7.37025,7.58102,8565178.413305,0
+CNP.US,D,20090225,000000,7.52469,7.52469,6.29248,6.71331,29606893.861285,0
+CNP.US,D,20090226,000000,6.91797,7.30725,6.71331,6.76472,12105590.778517,0
+CNP.US,D,20090227,000000,6.73257,6.75813,6.50924,6.58571,12131742.954472,0
+CNP.US,D,20090302,000000,6.49017,6.56065,6.13304,6.15181,9250347.5192381,0
+CNP.US,D,20090303,000000,6.22199,6.41368,5.81995,5.85847,9025560.6758974,0
+CNP.US,D,20090304,000000,5.97969,6.17108,5.87116,6.07534,5446626.0374997,0
+CNP.US,D,20090305,000000,5.9671,6.03699,5.63494,5.71181,7249314.406753,0
+CNP.US,D,20090306,000000,5.74995,6.05607,5.52681,5.66689,7650105.5570353,0
+CNP.US,D,20090309,000000,5.60299,5.87116,5.58402,5.78219,13616818.904544,0
+CNP.US,D,20090310,000000,5.89052,6.01792,5.80765,5.93506,5158703.8862279,0
+CNP.US,D,20090311,000000,5.99905,6.04338,5.81385,5.93506,9857999.0446536,0
+CNP.US,D,20090312,000000,5.9097,6.29248,5.89652,6.2156,8674556.1151364,0
+CNP.US,D,20090313,000000,6.25404,6.53489,6.25404,6.4711,11187556.626767,0
+CNP.US,D,20090316,000000,6.53489,6.72629,6.44515,6.44515,10451101.463934,0
+CNP.US,D,20090317,000000,6.49656,6.61776,6.36247,6.51602,9425351.8421684,0
+CNP.US,D,20090318,000000,6.49017,6.73257,6.36247,6.6499,10024350.403189,0
+CNP.US,D,20090319,000000,6.62414,6.69453,6.56684,6.63054,5159086.3826554,0
+CNP.US,D,20090320,000000,6.73257,6.81564,6.63054,6.68157,9456361.5192976,0
+CNP.US,D,20090323,000000,6.73907,6.88573,6.66249,6.88573,7931170.2391103,0
+CNP.US,D,20090324,000000,6.82842,6.89242,6.64342,6.66249,5691295.5741281,0
+CNP.US,D,20090325,000000,6.71989,6.76472,6.43914,6.56684,6812531.970284,0
+CNP.US,D,20090326,000000,6.68805,6.68805,6.47749,6.58571,6998798.5749942,0
+CNP.US,D,20090327,000000,6.52202,6.56065,6.4647,6.49017,3378309.1584891,0
+CNP.US,D,20090330,000000,6.38204,6.50924,6.33082,6.45173,8915156.5408337,0
+CNP.US,D,20090331,000000,6.56065,6.79627,6.50285,6.6563,9602341.8912331,0
+CNP.US,D,20090401,000000,6.57333,6.59849,6.33721,6.56065,5450168.1985653,0
+CNP.US,D,20090402,000000,6.59849,6.77071,6.56065,6.67527,4894416.1485223,0
+CNP.US,D,20090403,000000,6.67527,6.75813,6.59849,6.73907,4034149.1301075,0
+CNP.US,D,20090406,000000,6.73257,6.8349,6.63682,6.69453,4366012.593048,0
+CNP.US,D,20090407,000000,6.63682,6.70721,6.55416,6.57333,3627551.3585263,0
+CNP.US,D,20090408,000000,6.57962,6.63054,6.49656,6.54767,5688484.8357524,0
+CNP.US,D,20090409,000000,6.69453,6.71331,6.48388,6.52841,5041944.8171672,0
+CNP.US,D,20090413,000000,6.51602,6.57333,6.44515,6.49656,3709453.4060724,0
+CNP.US,D,20090414,000000,6.44515,6.53489,6.39452,6.45812,6072881.5380927,0
+CNP.US,D,20090415,000000,6.53489,6.56065,6.43286,6.49656,4637641.0068735,0
+CNP.US,D,20090416,000000,6.49656,6.5924,6.49656,6.56065,5374978.1495004,0
+CNP.US,D,20090417,000000,6.58571,6.74555,6.56684,6.71331,9699378.9968879,0
+CNP.US,D,20090420,000000,6.64342,6.68805,6.58571,6.6499,5171597.8814911,0
+CNP.US,D,20090421,000000,6.66889,6.75194,6.60518,6.66249,4362307.6675451,0
+CNP.US,D,20090422,000000,6.61156,6.70063,6.54767,6.57962,4965948.0668601,0
+CNP.US,D,20090423,000000,6.54767,6.59849,6.45173,6.50924,6298733.4712196,0
+CNP.US,D,20090424,000000,6.56065,6.61776,6.45812,6.57962,4564660.4850442,0
+CNP.US,D,20090427,000000,6.48388,6.8474,6.48388,6.80925,8868698.4840541,0
+CNP.US,D,20090428,000000,6.80925,6.92367,6.71331,6.85427,5599986.7593868,0
+CNP.US,D,20090429,000000,6.70063,6.86066,6.58571,6.82842,7477539.6488305,0
+CNP.US,D,20090430,000000,6.87285,6.89242,6.6563,6.79028,5982193.2627685,0
+CNP.US,D,20090501,000000,6.7776,7.02669,6.75813,7.02669,6322053.5459665,0
+CNP.US,D,20090504,000000,7.27609,7.27609,6.93645,7.00055,5351639.7637544,0
+CNP.US,D,20090505,000000,6.98098,7.03358,6.84139,6.87285,8342923.5742413,0
+CNP.US,D,20090506,000000,6.91119,7.05118,6.84139,6.91797,4701108.9646233,0
+CNP.US,D,20090507,000000,7.00703,7.00703,6.88573,6.92367,3778190.8624782,0
+CNP.US,D,20090508,000000,6.98098,7.12854,6.92997,6.9744,5007837.5293416,0
+CNP.US,D,20090511,000000,6.91119,6.99376,6.87285,6.88573,4273652.9304087,0
+CNP.US,D,20090512,000000,6.88573,6.94973,6.77071,6.81564,4510381.5970547,0
+CNP.US,D,20090513,000000,6.64342,6.79627,6.48388,6.50285,5703913.8871259,0
+CNP.US,D,20090514,000000,6.50285,6.58571,6.45812,6.53489,4225705.5790283,0
+CNP.US,D,20090515,000000,6.50285,6.53489,6.38204,6.41368,5114306.8341349,0
+CNP.US,D,20090518,000000,6.51602,6.61776,6.42008,6.55416,5570823.4413426,0
+CNP.US,D,20090519,000000,6.57962,6.68157,6.51602,6.58571,5074324.7674024,0
+CNP.US,D,20090520,000000,6.63054,6.6499,6.33082,6.35628,9159846.4230167,0
+CNP.US,D,20090521,000000,6.34998,6.36906,6.25404,6.27331,4667391.2941694,0
+CNP.US,D,20090522,000000,6.26692,6.36247,6.24136,6.286,3142350.5710866,0
+CNP.US,D,20090526,000000,6.31146,6.42626,6.24136,6.38204,5571463.3090366,0
+CNP.US,D,20090527,000000,6.40051,6.42008,6.22858,6.23477,3767671.1934433,0
+CNP.US,D,20090528,000000,6.29868,6.47749,6.26692,6.44515,4472890.8434899,0
+CNP.US,D,20090529,000000,6.47749,6.49656,6.31146,6.45812,5333219.9158463,0
+CNP.US,D,20090601,000000,6.52202,6.63682,6.4711,6.55416,6840958.7792496,0
+CNP.US,D,20090602,000000,6.55416,6.58571,6.4647,6.53489,9929796.4724796,0
+CNP.US,D,20090603,000000,6.52841,6.54767,6.33721,6.41368,4551898.7358861,0
+CNP.US,D,20090604,000000,6.45812,6.45812,6.38204,6.39452,3592821.4967283,0
+CNP.US,D,20090605,000000,6.4711,6.4711,6.34998,6.37506,5665537.0846557,0
+CNP.US,D,20090608,000000,6.38792,6.54767,6.37506,6.47749,6656255.7304148,0
+CNP.US,D,20090609,000000,6.50285,6.52841,6.38204,6.407,7344965.9801357,0
+CNP.US,D,20090610,000000,6.4647,6.53489,6.40051,6.49656,9171478.9938913,0
+CNP.US,D,20090611,000000,6.49656,6.80925,6.49656,6.72629,9632321.066019,0
+CNP.US,D,20090612,000000,6.68805,6.8474,6.6499,6.80276,5502763.491907,0
+CNP.US,D,20090615,000000,6.73257,6.78379,6.62414,6.67527,3918496.8592201,0
+CNP.US,D,20090616,000000,6.70721,6.75813,6.62414,6.68157,4644468.9750161,0
+CNP.US,D,20090617,000000,6.66889,6.76472,6.64342,6.70063,6548148.6084715,0
+CNP.US,D,20090618,000000,6.71331,6.87285,6.71331,6.8474,3567374.2942422,0
+CNP.US,D,20090619,000000,6.91119,6.98718,6.82842,6.86066,13526019.745947,0
+CNP.US,D,20090622,000000,6.81564,7.12155,6.81564,7.05118,12021502.601123,0
+CNP.US,D,20090623,000000,7.05697,7.0839,6.78379,6.82154,8201797.6516467,0
+CNP.US,D,20090624,000000,6.86637,6.92997,6.80276,6.89242,6051696.7293069,0
+CNP.US,D,20090625,000000,6.88573,7.0839,6.82842,7.05118,6187033.3243242,0
+CNP.US,D,20090626,000000,7.05118,7.09049,7.01342,7.05697,8440483.5606508,0
+CNP.US,D,20090629,000000,7.10386,7.17336,7.03358,7.17336,5141920.838192,0
+CNP.US,D,20090630,000000,7.19213,7.27609,6.99376,7.07034,6500199.2225357,0
+CNP.US,D,20090701,000000,7.03358,7.22959,6.99376,7.14721,6357350.0314617,0
+CNP.US,D,20090702,000000,7.11576,7.13513,6.98098,6.98098,7490521.129979,0
+CNP.US,D,20090706,000000,6.95671,7.14092,6.95671,7.12854,5595338.8174256,0
+CNP.US,D,20090707,000000,7.07034,7.14721,6.98098,6.98098,8829027.7043078,0
+CNP.US,D,20090708,000000,7.0207,7.06405,6.81564,6.89242,5612758.6813222,0
+CNP.US,D,20090709,000000,6.9049,6.92997,6.79627,6.87954,2891580.4198946,0
+CNP.US,D,20090710,000000,6.8349,6.98718,6.80276,6.96919,9328754.2004942,0
+CNP.US,D,20090713,000000,6.95671,7.09049,6.9049,7.09049,4043539.620859,0
+CNP.US,D,20090714,000000,7.0839,7.1539,7.03358,7.14721,5511133.6530924,0
+CNP.US,D,20090715,000000,7.14721,7.2116,7.06405,7.20541,5582904.6316975,0
+CNP.US,D,20090716,000000,7.17336,7.19872,7.00703,7.14721,8003052.1009882,0
+CNP.US,D,20090717,000000,7.1539,7.18015,7.0207,7.14092,5778346.0642799,0
+CNP.US,D,20090720,000000,7.19213,7.29348,7.14092,7.29348,5748031.1878421,0
+CNP.US,D,20090721,000000,7.3332,7.38372,7.21682,7.37025,10636866.550723,0
+CNP.US,D,20090722,000000,7.37694,7.42767,7.31334,7.3448,3313103.6903715,0
+CNP.US,D,20090723,000000,7.3332,7.53078,7.30725,7.48518,4450441.5584824,0
+CNP.US,D,20090724,000000,7.47337,7.58102,7.43494,7.57492,3620097.7645781,0
+CNP.US,D,20090727,000000,7.54896,7.65808,7.52469,7.63833,3082352.5476834,0
+CNP.US,D,20090728,000000,7.60716,7.60716,7.47967,7.55595,2452704.4258515,0
+CNP.US,D,20090729,000000,7.51722,7.57492,7.38372,7.49864,3365159.8265147,0
+CNP.US,D,20090730,000000,7.56164,7.7149,7.53078,7.66486,4971292.8440683,0
+CNP.US,D,20090731,000000,7.63833,7.74135,7.56804,7.68954,10262684.334097,0
+CNP.US,D,20090803,000000,7.68315,7.78431,7.62633,7.7673,3744100.868374,0
+CNP.US,D,20090804,000000,7.76072,7.84919,7.66486,7.7149,8260168.0306775,0
+CNP.US,D,20090805,000000,7.7149,7.8426,7.6454,7.70232,4758617.7094143,0
+CNP.US,D,20090806,000000,7.721,7.79099,7.68315,7.74135,3433781.313259,0
+CNP.US,D,20090807,000000,7.77948,7.93746,7.7673,7.87562,3310802.6081399,0
+CNP.US,D,20090810,000000,7.86127,7.9525,7.8253,7.93746,2916722.439061,0
+CNP.US,D,20090811,000000,7.92635,8.05365,7.88212,7.99054,6041056.0042218,0
+CNP.US,D,20090812,000000,7.86825,7.9581,7.81852,7.87562,4975410.7843306,0
+CNP.US,D,20090813,000000,7.91907,7.93235,7.80484,7.91308,5519595.3692739,0
+CNP.US,D,20090814,000000,7.91308,7.97806,7.88782,7.9639,3910448.1577981,0
+CNP.US,D,20090817,000000,7.854,8.06072,7.83197,7.9639,5338146.5919064,0
+CNP.US,D,20090818,000000,7.9639,8.03517,7.93746,8.00322,5886247.696121,0
+CNP.US,D,20090819,000000,7.9525,8.0734,7.9525,8.01994,3001491.1752581,0
+CNP.US,D,20090820,000000,8.03517,8.10467,7.97176,8.08461,3966110.5435041,0
+CNP.US,D,20090821,000000,8.09101,8.22115,8.06752,8.16729,4362118.4538868,0
+CNP.US,D,20090824,000000,8.16729,8.22115,8.10467,8.17515,4371266.8325379,0
+CNP.US,D,20090825,000000,8.22115,8.25616,8.14428,8.15028,2763843.9068192,0
+CNP.US,D,20090826,000000,8.15432,8.20011,8.06072,8.18773,5206211.7736277,0
+CNP.US,D,20090827,000000,8.22115,8.22666,8.09101,8.13603,3683243.2452866,0
+CNP.US,D,20090828,000000,8.20011,8.20011,7.90669,8.01994,6700392.359408,0
+CNP.US,D,20090831,000000,8.01994,8.02741,7.86127,7.91308,4177720.5883717,0
+CNP.US,D,20090901,000000,7.89538,7.97806,7.80484,7.86127,5797548.1987643,0
+CNP.US,D,20090902,000000,7.81852,7.854,7.74852,7.7673,4211591.8677633,0
+CNP.US,D,20090903,000000,7.77948,7.79099,7.65189,7.73456,5199905.6689619,0
+CNP.US,D,20090904,000000,7.75491,7.77379,7.6454,7.70232,5568446.0632811,0
+CNP.US,D,20090908,000000,7.76072,7.7673,7.67106,7.74135,4063202.5821564,0
+CNP.US,D,20090909,000000,7.76072,7.86127,7.721,7.79099,8736603.9531713,0
+CNP.US,D,20090910,000000,7.63833,7.89538,7.60166,7.74135,10288858.890163,0
+CNP.US,D,20090911,000000,7.7673,8.02741,7.73456,7.94473,43122587.220965,0
+CNP.US,D,20090914,000000,8.07754,8.07754,7.88782,7.99566,11369990.128979,0
+CNP.US,D,20090915,000000,8.03517,8.11912,7.93746,8.09809,7828532.0022587,0
+CNP.US,D,20090916,000000,8.13603,8.1606,7.99054,8.15028,7719445.2418589,0
+CNP.US,D,20090917,000000,8.13603,8.16729,7.93235,7.97176,12151156.682724,0
+CNP.US,D,20090918,000000,8.01994,8.03517,7.92635,7.97176,11185712.302237,0
+CNP.US,D,20090921,000000,7.9581,8.04176,7.88212,7.97806,4381130.3574352,0
+CNP.US,D,20090922,000000,7.97806,8.03517,7.89538,7.9639,5594464.9758531,0
+CNP.US,D,20090923,000000,7.97176,8.01994,7.88782,7.90108,6162792.6132292,0
+CNP.US,D,20090924,000000,7.91308,7.97176,7.80484,7.8253,4685540.5462005,0
+CNP.US,D,20090925,000000,7.81124,7.87562,7.7673,7.81852,4723287.653754,0
+CNP.US,D,20090928,000000,7.83197,7.99054,7.8253,7.97176,3440384.4630226,0
+CNP.US,D,20090929,000000,7.97806,8.05365,7.94473,8.04176,5671961.1935384,0
+CNP.US,D,20090930,000000,8.03517,8.06752,7.88212,7.93235,9563108.540912,0
+CNP.US,D,20091001,000000,7.90108,7.97176,7.81124,7.8426,7918295.5721239,0
+CNP.US,D,20091002,000000,7.78431,7.83758,7.721,7.79719,5094698.805835,0
+CNP.US,D,20091005,000000,7.83197,7.91308,7.73456,7.88782,4842426.1354317,0
+CNP.US,D,20091006,000000,7.87562,7.9525,7.8253,7.90108,6152789.7212824,0
+CNP.US,D,20091007,000000,7.90669,7.9581,7.854,7.88212,4603829.7468681,0
+CNP.US,D,20091008,000000,7.88782,8.03517,7.88212,7.99566,5799373.195017,0
+CNP.US,D,20091009,000000,8.00322,8.09809,7.97806,8.08461,4035471.5911602,0
+CNP.US,D,20091012,000000,8.04176,8.17515,8.04176,8.15028,4036877.4689868,0
+CNP.US,D,20091013,000000,8.16729,8.16729,8.05365,8.09101,4456266.4907803,0
+CNP.US,D,20091014,000000,8.11912,8.18193,8.02741,8.12433,5174042.3998831,0
+CNP.US,D,20091015,000000,8.13033,8.20769,8.06752,8.20011,5396786.5495363,0
+CNP.US,D,20091016,000000,8.13033,8.29754,8.09809,8.25616,4505850.6420329,0
+CNP.US,D,20091019,000000,8.25616,8.40479,8.20011,8.35317,8670782.0147478,0
+CNP.US,D,20091020,000000,8.35317,8.36704,8.20011,8.25261,4055546.5499393,0
+CNP.US,D,20091021,000000,8.25261,8.32064,8.1606,8.1606,5642426.5691217,0
+CNP.US,D,20091022,000000,8.14428,8.31543,8.12433,8.29754,5884284.3500967,0
+CNP.US,D,20091023,000000,8.31543,8.35317,8.15028,8.20011,5315072.6983708,0
+CNP.US,D,20091026,000000,8.22666,8.30373,8.01994,8.10467,5115748.3166823,0
+CNP.US,D,20091027,000000,8.13033,8.19393,8.0734,8.11164,5853805.6919441,0
+CNP.US,D,20091028,000000,8.0734,8.14428,8.00322,8.04176,7931366.5737127,0
+CNP.US,D,20091029,000000,8.0734,8.09101,7.94473,8.03517,9075172.2936488,0
+CNP.US,D,20091030,000000,8.00322,8.13603,7.98297,8.04176,9834873.2699536,0
+CNP.US,D,20091102,000000,8.06752,8.17515,7.91308,8.00322,7452524.7893808,0
+CNP.US,D,20091103,000000,7.99566,8.02741,7.89538,7.9639,7934379.7503573,0
+CNP.US,D,20091104,000000,7.99566,8.14428,7.97176,8.02741,6621670.3220547,0
+CNP.US,D,20091105,000000,8.07754,8.14428,8.06752,8.13033,3562189.229638,0
+CNP.US,D,20091106,000000,8.10467,8.14428,8.05365,8.13033,3725281.2303172,0
+CNP.US,D,20091109,000000,8.17515,8.23168,8.13033,8.22666,4394485.1795116,0
+CNP.US,D,20091110,000000,8.22115,8.29243,8.20011,8.25616,4700730.5373067,0
+CNP.US,D,20091111,000000,8.29754,8.29754,8.13603,8.18193,6334051.3195472,0
+CNP.US,D,20091112,000000,8.01994,8.09809,7.93235,7.94473,6387028.0920386,0
+CNP.US,D,20091113,000000,7.9525,8.11912,7.9525,8.06072,5581318.695712,0
+CNP.US,D,20091116,000000,8.10467,8.23885,8.04775,8.21448,5541621.4667448,0
+CNP.US,D,20091117,000000,8.24573,8.29754,8.18193,8.22115,3322564.3732867,0
+CNP.US,D,20091118,000000,8.22115,8.2769,8.13033,8.20011,4734444.1386497,0
+CNP.US,D,20091119,000000,8.20011,8.20769,8.00912,8.12433,10351767.34516,0
+CNP.US,D,20091120,000000,8.09809,8.16729,8.06752,8.15028,6464678.9359393,0
+CNP.US,D,20091123,000000,8.23168,8.29754,8.20769,8.28446,5288400.6934944,0
+CNP.US,D,20091124,000000,8.2769,8.36005,8.24573,8.31543,4988572.3236376,0
+CNP.US,D,20091125,000000,8.33302,8.42346,8.29754,8.41727,4132463.9365947,0
+CNP.US,D,20091127,000000,8.25616,8.37303,8.20011,8.26893,1572122.3711125,0
+CNP.US,D,20091130,000000,8.30373,8.46947,8.25616,8.46947,5747396.406537,0
+CNP.US,D,20091201,000000,8.53179,8.61574,8.50692,8.59598,4077675.3924611,0
+CNP.US,D,20091202,000000,8.61574,8.69144,8.5717,8.66498,5201777.4599904,0
+CNP.US,D,20091203,000000,8.69772,8.85844,8.67943,8.80674,6710428.8215199,0
+CNP.US,D,20091204,000000,8.86965,8.92126,8.65407,8.78836,9143105.0833679,0
+CNP.US,D,20091207,000000,8.76742,8.92126,8.76742,8.85844,4419601.7667345,0
+CNP.US,D,20091208,000000,8.83711,8.90307,8.74421,8.85844,4097985.3423966,0
+CNP.US,D,20091209,000000,8.85844,8.89737,8.79495,8.86306,4039044.2705577,0
+CNP.US,D,20091210,000000,8.92126,9.02368,8.89737,8.93237,7236790.7005844,0
+CNP.US,D,20091211,000000,8.97926,9.25372,8.92126,9.22266,7869928.0850399,0
+CNP.US,D,20091214,000000,9.31574,9.33629,9.26631,9.29717,4824087.6697425,0
+CNP.US,D,20091215,000000,9.30985,9.31574,9.22266,9.27219,5088513.7572196,0
+CNP.US,D,20091216,000000,9.27956,9.34455,9.24212,9.30985,7224458.2426295,0
+CNP.US,D,20091217,000000,9.27219,9.33039,9.19376,9.22943,4881194.589829,0
+CNP.US,D,20091218,000000,9.27956,9.36126,9.19955,9.28547,8555629.2272272,0
+CNP.US,D,20091221,000000,9.28547,9.39566,9.24879,9.34847,6965335.2239735,0
+CNP.US,D,20091222,000000,9.34847,9.41336,9.33039,9.38091,4655444.3844753,0
+CNP.US,D,20091223,000000,9.3878,9.41925,9.34455,9.38091,5717883.1449528,0
+CNP.US,D,20091224,000000,9.39566,9.4399,9.37404,9.42516,1954713.4054772,0
+CNP.US,D,20091228,000000,9.45858,9.45858,9.39566,9.45169,2923406.9710432,0
+CNP.US,D,20091229,000000,9.45169,9.48905,9.40647,9.41925,2672436.4161378,0
+CNP.US,D,20091230,000000,9.41925,9.4399,9.34455,9.37404,2703973.0431327,0
+CNP.US,D,20091231,000000,9.33629,9.3996,9.24879,9.26148,4875339.1391989,0
+CNP.US,D,20100104,000000,9.30306,9.34847,9.25372,9.26631,3509507.4676891,0
+CNP.US,D,20100105,000000,9.29137,9.32263,9.11993,9.19376,6623682.4974102,0
+CNP.US,D,20100106,000000,9.22266,9.22266,9.04827,9.10538,8956910.7053767,0
+CNP.US,D,20100107,000000,9.12543,9.19955,8.99244,9.19376,9343969.6235438,0
+CNP.US,D,20100108,000000,9.1447,9.17734,9.04827,9.08641,6346808.9995944,0
+CNP.US,D,20100111,000000,9.12543,9.15246,9.0692,9.15246,3408048.2557299,0
+CNP.US,D,20100112,000000,9.13801,9.36814,9.13801,9.20721,7150740.194444,0
+CNP.US,D,20100113,000000,9.19955,9.28547,9.17242,9.28547,3594989.315577,0
+CNP.US,D,20100114,000000,9.29717,9.34455,9.19376,9.33039,3544705.2772443,0
+CNP.US,D,20100115,000000,9.28547,9.34455,9.15807,9.32263,5336935.0141265,0
+CNP.US,D,20100119,000000,9.33629,9.50969,9.33039,9.45858,5968666.5207553,0
+CNP.US,D,20100120,000000,9.41336,9.50183,9.32263,9.48021,4909649.8825711,0
+CNP.US,D,20100121,000000,9.46349,9.50969,9.214,9.29137,8940218.195059,0
+CNP.US,D,20100122,000000,9.24212,9.29137,9.05593,9.06242,6078668.8311146,0
+CNP.US,D,20100125,000000,9.16583,9.19955,9.06242,9.1447,5724697.8884848,0
+CNP.US,D,20100126,000000,9.11305,9.1447,9.05593,9.06242,6765526.6180842,0
+CNP.US,D,20100127,000000,9.10154,9.10154,8.86965,8.98574,7192601.1731491,0
+CNP.US,D,20100128,000000,9.00472,9.07677,8.83161,8.99812,9255206.03769,0
+CNP.US,D,20100129,000000,9.00472,9.08641,8.89109,8.90307,6140405.3821633,0
+CNP.US,D,20100201,000000,8.93885,9.11993,8.86965,9.10154,7801000.3976981,0
+CNP.US,D,20100202,000000,9.12543,9.24879,9.01799,9.22943,7297491.662901,0
+CNP.US,D,20100203,000000,9.214,9.25372,9.1447,9.17734,5656269.6845098,0
+CNP.US,D,20100204,000000,9.13801,9.18314,8.86306,8.86306,8959151.7682221,0
+CNP.US,D,20100205,000000,8.85844,8.92126,8.75335,8.88538,7967081.1603561,0
+CNP.US,D,20100208,000000,8.85844,8.93237,8.76742,8.77351,6910611.7856148,0
+CNP.US,D,20100209,000000,8.86306,9.04267,8.80674,8.93885,8089576.6585521,0
+CNP.US,D,20100210,000000,8.94642,8.96805,8.74785,8.8262,6926090.6835973,0
+CNP.US,D,20100211,000000,8.72505,8.78836,8.60227,8.76742,6193890.7935211,0
+CNP.US,D,20100212,000000,8.70343,8.74421,8.62026,8.7114,8664278.558202,0
+CNP.US,D,20100216,000000,8.74421,8.92126,8.74421,8.90307,4662266.2489515,0
+CNP.US,D,20100217,000000,8.90858,8.99244,8.90307,8.97189,5323553.7428293,0
+CNP.US,D,20100218,000000,8.96805,9.18884,8.93237,9.18314,9344423.3294127,0
+CNP.US,D,20100219,000000,9.15246,9.30985,9.08248,9.27219,6852516.071572,0
+CNP.US,D,20100222,000000,9.27219,9.32263,9.19376,9.22266,3620021.468748,0
+CNP.US,D,20100223,000000,9.18884,9.23721,9.11305,9.13035,4449187.2550377,0
+CNP.US,D,20100224,000000,9.13801,9.16583,8.92765,9.0692,4970039.5579014,0
+CNP.US,D,20100225,000000,8.96805,9.03686,8.90307,8.99812,6386285.4792937,0
+CNP.US,D,20100226,000000,8.96147,8.96147,8.5255,8.53917,19785982.728213,0
+CNP.US,D,20100301,000000,8.59598,8.73153,8.59598,8.67943,10646436.082354,0
+CNP.US,D,20100302,000000,8.71797,8.87693,8.7114,8.8262,5965184.3790759,0
+CNP.US,D,20100303,000000,8.88538,8.90858,8.77351,8.78836,5835939.2431227,0
+CNP.US,D,20100304,000000,8.8262,8.94642,8.78207,8.94642,6170440.5072244,0
+CNP.US,D,20100305,000000,8.93237,9.03686,8.93237,8.93885,6660708.3550512,0
+CNP.US,D,20100308,000000,8.94642,9.05593,8.94642,9.03028,4651686.5605303,0
+CNP.US,D,20100309,000000,9.03028,9.08248,8.96147,9.00472,4133190.2728958,0
+CNP.US,D,20100310,000000,9.02368,9.03028,8.93885,9.0113,4462647.8739983,0
+CNP.US,D,20100311,000000,9.04267,9.11305,8.99812,9.11305,3033713.4474447,0
+CNP.US,D,20100312,000000,9.15246,9.18314,9.03686,9.08641,2533495.6061132,0
+CNP.US,D,20100315,000000,9.09289,9.13801,8.99812,9.08248,3527929.3501525,0
+CNP.US,D,20100316,000000,9.0692,9.22943,9.03686,9.20721,3659062.5535778,0
+CNP.US,D,20100317,000000,9.25372,9.26631,9.19376,9.22943,4050101.0622356,0
+CNP.US,D,20100318,000000,9.26631,9.26631,9.1447,9.19376,2753862.3777049,0
+CNP.US,D,20100319,000000,9.19376,9.26631,9.1447,9.20721,6402078.7160956,0
+CNP.US,D,20100322,000000,9.17734,9.214,9.10538,9.11305,5566730.9330236,0
+CNP.US,D,20100323,000000,9.11305,9.15807,9.0692,9.12543,5301751.4464597,0
+CNP.US,D,20100324,000000,9.09289,9.15807,9.04267,9.05593,3183669.3407601,0
+CNP.US,D,20100325,000000,9.08248,9.11993,9.01799,9.01799,2794422.2581896,0
+CNP.US,D,20100326,000000,9.0692,9.11305,8.97926,9.05593,4972032.40498,0
+CNP.US,D,20100329,000000,9.08641,9.25372,9.04827,9.23721,5395597.3518666,0
+CNP.US,D,20100330,000000,9.19955,9.25372,9.13801,9.214,5355515.5919163,0
+CNP.US,D,20100331,000000,9.17242,9.25372,9.13035,9.16583,5715831.2957657,0
+CNP.US,D,20100401,000000,9.17242,9.33039,9.17242,9.25372,6441554.1785172,0
+CNP.US,D,20100405,000000,9.29137,9.37404,9.26148,9.34455,3764804.5047921,0
+CNP.US,D,20100406,000000,9.31574,9.42516,9.29137,9.40647,5668265.4235351,0
+CNP.US,D,20100407,000000,9.41925,9.41925,9.19376,9.23721,7614680.8945457,0
+CNP.US,D,20100408,000000,9.17734,9.24212,9.12543,9.17242,4527605.1263489,0
+CNP.US,D,20100409,000000,9.22943,9.29137,9.13035,9.25372,3854251.7012824,0
+CNP.US,D,20100412,000000,9.30306,9.33629,9.26148,9.27219,3272888.6670382,0
+CNP.US,D,20100413,000000,9.28547,9.30306,9.18884,9.25372,2531094.8306639,0
+CNP.US,D,20100414,000000,9.26148,9.28547,9.15807,9.26631,2149973.7626231,0
+CNP.US,D,20100415,000000,9.29717,9.33629,9.26148,9.33039,2468058.1986728,0
+CNP.US,D,20100416,000000,9.30985,9.34455,9.11305,9.13801,4568499.6912077,0
+CNP.US,D,20100419,000000,9.10538,9.16583,9.04267,9.09289,5076464.1024746,0
+CNP.US,D,20100420,000000,9.12543,9.17734,9.08248,9.16583,3043676.6655599,0
+CNP.US,D,20100421,000000,9.15246,9.214,9.11305,9.17734,5021168.9540301,0
+CNP.US,D,20100422,000000,9.15246,9.20721,9.09289,9.16583,5410663.2350895,0
+CNP.US,D,20100423,000000,9.17734,9.30306,9.13035,9.29717,2341778.4273108,0
+CNP.US,D,20100426,000000,9.28547,9.33629,9.28547,9.28547,0,0
+CNP.US,D,20100427,000000,9.22266,9.27219,9.04827,9.04827,4087199.1465957,0
+CNP.US,D,20100428,000000,9.10154,9.18314,9.03686,9.15246,3609653.3740953,0
+CNP.US,D,20100429,000000,9.20721,9.24879,9.15807,9.18314,5291630.5502959,0
+CNP.US,D,20100430,000000,9.214,9.34847,9.16583,9.16583,6739152.6755835,0
+CNP.US,D,20100503,000000,9.214,9.33629,9.19955,9.29717,4571281.945807,0
+CNP.US,D,20100504,000000,9.22943,9.31574,9.12543,9.15246,7133207.4127191,0
+CNP.US,D,20100505,000000,9.18884,9.34847,9.11305,9.17734,10324276.431707,0
+CNP.US,D,20100506,000000,9.09289,9.18314,8.85844,8.85844,14641570.576854,0
+CNP.US,D,20100507,000000,8.85088,8.96147,8.53917,8.77351,11102701.421963,0
+CNP.US,D,20100510,000000,9.04827,9.20721,8.89737,9.02368,8884983.0660008,0
+CNP.US,D,20100511,000000,8.93237,9.17734,8.92765,9.04827,8732278.4882515,0
+CNP.US,D,20100512,000000,8.98574,9.19376,8.86965,9.11993,10273147.035579,0
+CNP.US,D,20100513,000000,9.11305,9.26148,9.04827,9.09289,5977964.4392332,0
+CNP.US,D,20100514,000000,9.05593,9.13035,8.93885,9.03028,7749076.5076601,0
+CNP.US,D,20100517,000000,9.03028,9.08641,8.86306,9.04827,5009074.5390647,0
+CNP.US,D,20100518,000000,9.09289,9.15807,8.89737,8.92126,8893212.8428592,0
+CNP.US,D,20100519,000000,8.85088,8.9132,8.69144,8.78207,9649971.8519608,0
+CNP.US,D,20100520,000000,8.62852,8.69144,8.44892,8.46947,11501904.601703,0
+CNP.US,D,20100521,000000,8.38631,8.5255,8.26126,8.50692,8035205.198289,0
+CNP.US,D,20100524,000000,8.48834,8.57613,8.4104,8.42346,4161789.0017983,0
+CNP.US,D,20100525,000000,8.25261,8.33302,8.13603,8.33302,10877716.209464,0
+CNP.US,D,20100526,000000,8.39869,8.5255,8.32064,8.39249,8839795.5891096,0
+CNP.US,D,20100527,000000,8.49345,8.64189,8.47566,8.62852,4572558.6293617,0
+CNP.US,D,20100528,000000,8.64956,8.81332,8.64189,8.69144,8254327.8392135,0
+CNP.US,D,20100601,000000,8.64189,8.69772,8.46317,8.47566,4717378.2874041,0
+CNP.US,D,20100602,000000,8.5255,8.66498,8.48205,8.66498,4955215.786779,0
+CNP.US,D,20100603,000000,8.6587,8.78207,8.6587,8.75335,3997396.9201766,0
+CNP.US,D,20100604,000000,8.60227,8.67138,8.38631,8.42346,8170478.7220868,0
+CNP.US,D,20100607,000000,8.44892,8.60955,8.42346,8.48205,9900189.6213441,0
+CNP.US,D,20100608,000000,8.45629,8.52038,8.41727,8.50692,11601099.35343,0
+CNP.US,D,20100609,000000,8.42976,8.44892,8.21448,8.23168,14870664.574115,0
+CNP.US,D,20100610,000000,8.40479,8.49345,8.30884,8.39869,50509353.143141,0
+CNP.US,D,20100611,000000,8.37303,8.46947,8.32761,8.46947,7300648.275706,0
+CNP.US,D,20100614,000000,8.52038,8.62852,8.46947,8.51232,6866302.219407,0
+CNP.US,D,20100615,000000,8.57613,8.69144,8.55912,8.67943,5576913.883129,0
+CNP.US,D,20100616,000000,8.61574,8.84459,8.5717,8.79495,6410537.3804438,0
+CNP.US,D,20100617,000000,8.80005,8.90307,8.74785,8.90307,4584145.4227384,0
+CNP.US,D,20100618,000000,8.90858,8.9539,8.85844,8.93885,6758957.0384857,0
+CNP.US,D,20100621,000000,8.99812,9.03028,8.86965,8.92765,4472324.2197927,0
+CNP.US,D,20100622,000000,8.92126,8.96147,8.69144,8.70343,6559174.8818174,0
+CNP.US,D,20100623,000000,8.73153,8.77351,8.5717,8.62852,4130800.6875015,0
+CNP.US,D,20100624,000000,8.61574,8.74785,8.59598,8.64189,5342536.1453235,0
+CNP.US,D,20100625,000000,8.66498,8.7114,8.55165,8.62852,12155215.62088,0
+CNP.US,D,20100628,000000,8.67138,8.80674,8.61574,8.75335,4288660.8288008,0
+CNP.US,D,20100629,000000,8.69144,8.71797,8.44214,8.49345,7445657.1474067,0
+CNP.US,D,20100630,000000,8.4615,8.57613,8.36448,8.39613,8061850.7539445,0
+CNP.US,D,20100701,000000,8.36704,8.42346,8.26893,8.33302,8162121.7855118,0
+CNP.US,D,20100702,000000,8.36704,8.37933,8.26893,8.31543,5227408.7897462,0
+CNP.US,D,20100706,000000,8.42346,8.5255,8.34679,8.44892,14227111.282954,0
+CNP.US,D,20100707,000000,8.45629,8.74785,8.45629,8.74785,6752089.3965115,0
+CNP.US,D,20100708,000000,8.76742,8.9132,8.71797,8.9132,9014077.6448495,0
+CNP.US,D,20100709,000000,8.89737,8.97926,8.85088,8.96805,3675149.7836444,0
+CNP.US,D,20100712,000000,8.92126,8.98574,8.87693,8.97926,3731676.8554233,0
+CNP.US,D,20100713,000000,8.99812,9.13801,8.99812,9.05593,5706819.2323308,0
+CNP.US,D,20100714,000000,9.04267,9.10538,8.92126,9.04827,6939822.9157124,0
+CNP.US,D,20100715,000000,9.06242,9.1447,8.97926,9.12543,4599359.8285102,0
+CNP.US,D,20100716,000000,9.05593,9.10154,8.86965,8.89109,4661653.8477564,0
+CNP.US,D,20100719,000000,8.93885,8.99812,8.85844,8.96805,5449486.6224844,0
+CNP.US,D,20100720,000000,8.87693,9.05593,8.85088,9.04267,3843866.3129082,0
+CNP.US,D,20100721,000000,9.05593,9.08248,8.82148,8.87693,3780933.4432458,0
+CNP.US,D,20100722,000000,8.93237,9.10154,8.89109,9.05593,3499128.1829813,0
+CNP.US,D,20100723,000000,9.03686,9.11305,8.97189,9.09289,3572342.6786892,0
+CNP.US,D,20100726,000000,9.10154,9.18884,9.09289,9.18884,4192372.4395574,0
+CNP.US,D,20100727,000000,9.19376,9.32263,9.15246,9.31574,6220415.2931262,0
+CNP.US,D,20100728,000000,9.29137,9.30306,9.22266,9.27956,4010493.3537089,0
+CNP.US,D,20100729,000000,9.33039,9.34455,9.0692,9.1447,5177840.9149374,0
+CNP.US,D,20100730,000000,9.08641,9.1447,9.0113,9.08248,4997900.7604476,0
+CNP.US,D,20100802,000000,9.19376,9.30985,9.16583,9.27219,4145407.7784668,0
+CNP.US,D,20100803,000000,9.25372,9.33039,9.19376,9.22943,4799218.2810085,0
+CNP.US,D,20100804,000000,9.25372,9.41336,9.13801,9.3996,7798515.1881968,0
+CNP.US,D,20100805,000000,9.38091,9.45169,9.31574,9.45169,4434077.6288723,0
+CNP.US,D,20100806,000000,9.3878,9.46939,9.26148,9.46939,5030489.2526181,0
+CNP.US,D,20100809,000000,9.50183,9.57064,9.46349,9.54902,5356283.6366047,0
+CNP.US,D,20100810,000000,9.48905,9.62372,9.36126,9.60996,6341230.2485077,0
+CNP.US,D,20100811,000000,9.50183,9.50183,9.37404,9.40647,5376186.675447,0
+CNP.US,D,20100812,000000,9.15807,9.30306,9.05593,9.24212,5028722.2411962,0
+CNP.US,D,20100813,000000,9.214,9.36126,9.214,9.25372,5148768.1346115,0
+CNP.US,D,20100816,000000,9.18314,9.30985,9.11993,9.25372,4050405.2282778,0
+CNP.US,D,20100817,000000,9.31574,9.50969,9.28547,9.434,5344830.1066108,0
+CNP.US,D,20100818,000000,9.42516,9.45858,9.24212,9.39566,6072483.7824992,0
+CNP.US,D,20100819,000000,9.36126,9.36126,9.16583,9.24879,5068394.0382202,0
+CNP.US,D,20100820,000000,9.16583,9.30306,9.15246,9.28547,3721825.5378588,0
+CNP.US,D,20100823,000000,9.33629,9.40647,9.26631,9.28547,11367919.968794,0
+CNP.US,D,20100824,000000,9.214,9.4399,9.18884,9.36126,5895777.5539219,0
+CNP.US,D,20100825,000000,9.31574,9.45169,9.30985,9.42516,6862926.8918895,0
+CNP.US,D,20100826,000000,9.46349,9.46939,9.29717,9.33039,4321949.2080514,0
+CNP.US,D,20100827,000000,9.40647,9.55393,9.27956,9.54902,6085600.561586,0
+CNP.US,D,20100830,000000,9.52739,9.54902,9.35536,9.36126,5132688.0254891,0
+CNP.US,D,20100831,000000,9.34947,9.51166,9.27956,9.44186,7279510.2616959,0
+CNP.US,D,20100901,000000,9.52739,9.68762,9.47529,9.65124,6541682.7912018,0
+CNP.US,D,20100902,000000,9.66796,9.66796,9.52346,9.60996,5225606.1736037,0
+CNP.US,D,20100903,000000,9.64437,9.73972,9.61586,9.73972,4038330.1415893,0
+CNP.US,D,20100907,000000,9.73972,9.80166,9.65715,9.74463,6276579.1967546,0
+CNP.US,D,20100908,000000,9.78297,9.78985,9.5844,9.60996,6066507.2758189,0
+CNP.US,D,20100909,000000,9.71219,9.77806,9.67189,9.70728,3019946.6278866,0
+CNP.US,D,20100910,000000,9.76429,9.79575,9.64437,9.69941,7912475.7262146,0
+CNP.US,D,20100913,000000,9.78297,9.78985,9.66796,9.73972,5342241.1347809,0
+CNP.US,D,20100914,000000,9.74463,9.80853,9.65715,9.73283,7230372.6953681,0
+CNP.US,D,20100915,000000,9.71908,9.74463,9.60996,9.65124,6462496.8752024,0
+CNP.US,D,20100916,000000,9.61586,9.68762,9.55884,9.56474,6599755.1078568,0
+CNP.US,D,20100917,000000,9.61586,9.65124,9.51559,9.5903,8008123.2304863,0
+CNP.US,D,20100920,000000,9.66796,9.82131,9.60406,9.81541,6427472.0028619,0
+CNP.US,D,20100921,000000,9.83016,9.92651,9.77806,9.80166,9475162.8463553,0
+CNP.US,D,20100922,000000,9.78985,9.92948,9.78985,9.8341,6091518.0661577,0
+CNP.US,D,20100923,000000,9.77019,9.87144,9.72694,9.72694,6562064.9678563,0
+CNP.US,D,20100924,000000,9.8341,10.0376,9.8341,9.9884,7196706.9060786,0
+CNP.US,D,20100927,000000,10.013,10.0897,9.9363,10.0297,6582446.1272332,0
+CNP.US,D,20100928,000000,10.0858,10.1162,9.94715,10.1084,7208889.8242067,0
+CNP.US,D,20100929,000000,10.0897,10.1084,9.98054,10.0573,3265111.5787708,0
+CNP.US,D,20100930,000000,10.1162,10.1968,10.0169,10.0297,8555337.268518,0
+CNP.US,D,20101001,000000,10.1202,10.2165,10.0376,10.1457,5821985.2444618,0
+CNP.US,D,20101004,000000,10.1536,10.1919,10.013,10.073,5106233.7180474,0
+CNP.US,D,20101005,000000,10.1339,10.244,10.1084,10.2293,4085502.3273373,0
+CNP.US,D,20101006,000000,10.2214,10.244,10.0788,10.1379,4894008.2201515,0
+CNP.US,D,20101007,000000,10.1919,10.2519,10.1202,10.2096,3457186.8393354,0
+CNP.US,D,20101008,000000,10.2293,10.2961,10.1968,10.2686,4226903.9321975,0
+CNP.US,D,20101011,000000,10.302,10.358,10.244,10.3109,5185333.1654395,0
+CNP.US,D,20101012,000000,10.3226,10.3226,10.2096,10.2627,4256952.2818692,0
+CNP.US,D,20101013,000000,10.3109,10.3226,10.186,10.2047,7135620.3955012,0
+CNP.US,D,20101014,000000,10.2047,10.2814,10.1339,10.186,4619004.4788084,0
+CNP.US,D,20101015,000000,10.2814,10.2961,10.2096,10.2961,4316234.1417486,0
+CNP.US,D,20101018,000000,10.3109,10.3767,10.2814,10.3069,9968202.776004,0
+CNP.US,D,20101019,000000,10.2096,10.365,10.2096,10.3069,8130226.0594774,0
+CNP.US,D,20101020,000000,10.3069,10.5035,10.302,10.4564,9607316.3793466,0
+CNP.US,D,20101021,000000,10.4956,10.5684,10.3915,10.4564,5056520.3725228,0
+CNP.US,D,20101022,000000,10.4651,10.5507,10.358,10.478,8688940.4222784,0
+CNP.US,D,20101025,000000,10.5566,10.5861,10.4347,10.4651,3094977.9816253,0
+CNP.US,D,20101026,000000,10.4456,10.5684,10.4347,10.478,6058608.1142238,0
+CNP.US,D,20101027,000000,10.4102,10.4838,10.3354,10.478,4597389.3615418,0
+CNP.US,D,20101028,000000,10.5252,10.5645,10.3915,10.4564,6543500.6665104,0
+CNP.US,D,20101029,000000,10.4711,10.6077,10.4062,10.5684,6158223.0016534,0
+CNP.US,D,20101101,000000,10.6293,10.6834,10.4651,10.5645,3968778.8629973,0
+CNP.US,D,20101102,000000,10.6785,10.7718,10.6707,10.7021,6245452.5326862,0
+CNP.US,D,20101103,000000,10.7296,10.7346,10.5861,10.6707,6056096.4555014,0
+CNP.US,D,20101104,000000,10.7856,10.8515,10.7296,10.7985,8860134.0228216,0
+CNP.US,D,20101105,000000,10.7591,10.7985,10.5645,10.645,11098331.196823,0
+CNP.US,D,20101108,000000,10.6126,10.6166,10.4651,10.5645,7901942.832569,0
+CNP.US,D,20101109,000000,10.5684,10.651,10.536,10.5919,6390901.8856452,0
+CNP.US,D,20101110,000000,10.5684,10.5861,10.5035,10.5812,5204432.554873,0
+CNP.US,D,20101111,000000,10.5252,10.6068,10.5183,10.5861,6509521.5556791,0
+CNP.US,D,20101112,000000,10.4731,10.4731,10.2548,10.2814,10223262.787395,0
+CNP.US,D,20101115,000000,10.3354,10.3954,10.3177,10.3501,4285483.8704413,0
+CNP.US,D,20101116,000000,10.3109,10.3433,10.0503,10.1339,7168775.5113689,0
+CNP.US,D,20101117,000000,10.1723,10.1801,9.99436,10.013,8142088.5351196,0
+CNP.US,D,20101118,000000,10.1084,10.1379,10.0651,10.1162,3638020.1636747,0
+CNP.US,D,20101122,000000,10.0946,10.1536,10.0297,10.127,4048499.8670842,0
+CNP.US,D,20101123,000000,10.0651,10.1005,9.98054,10.0573,4393878.8819828,0
+CNP.US,D,20101124,000000,10.127,10.1801,10.0946,10.1614,3065109.6901124,0
+CNP.US,D,20101126,000000,10.1536,10.1614,10.0376,10.0788,2328585.3523939,0
+CNP.US,D,20101129,000000,10.0081,10.013,9.85079,9.955,4754826.3153041,0
+CNP.US,D,20101130,000000,9.89113,9.98253,9.87735,9.97568,5829427.6483551,0
+CNP.US,D,20101201,000000,9.9884,10.1005,9.9884,10.0573,4800741.1457745,0
+CNP.US,D,20101202,000000,10.0376,10.127,9.98054,10.1084,3631597.0720697,0
+CNP.US,D,20101203,000000,10.0946,10.1614,10.0022,10.1457,10322870.553881,0
+CNP.US,D,20101206,000000,10.127,10.127,9.99436,9.99436,6813776.1009512,0
+CNP.US,D,20101207,000000,10.1202,10.1339,9.96683,9.98054,5671276.5656242,0
+CNP.US,D,20101208,000000,9.98054,10.0503,9.91367,9.97369,3904597.7935568,0
+CNP.US,D,20101209,000000,10.0081,10.0651,9.94218,10.0503,4388637.8671034,0
+CNP.US,D,20101210,000000,10.1005,10.2047,10.0454,10.1084,7500761.0476374,0
+CNP.US,D,20101213,000000,10.1919,10.2362,10.1457,10.1673,4161382.0907052,0
+CNP.US,D,20101214,000000,10.2047,10.3177,10.1919,10.2745,4271715.0163277,0
+CNP.US,D,20101215,000000,10.2519,10.2548,10.0897,10.1202,4130772.203725,0
+CNP.US,D,20101216,000000,10.1536,10.1673,10.0454,10.1457,4364118.4219095,0
+CNP.US,D,20101217,000000,10.1162,10.1536,10.0454,10.127,5810658.8741847,0
+CNP.US,D,20101220,000000,10.2096,10.244,10.1084,10.1536,4914582.6622974,0
+CNP.US,D,20101221,000000,10.1723,10.244,10.127,10.1339,3761735.3778722,0
+CNP.US,D,20101222,000000,10.1536,10.1968,10.127,10.1339,3876155.7254253,0
+CNP.US,D,20101223,000000,10.1339,10.1723,10.0897,10.1457,2551400.7114884,0
+CNP.US,D,20101227,000000,10.1162,10.1801,10.0169,10.1457,2183928.4587888,0
+CNP.US,D,20101228,000000,10.1801,10.1801,10.0897,10.1162,3434358.1097335,0
+CNP.US,D,20101229,000000,10.1113,10.1624,10.1035,10.1035,1863959.0071003,0
+CNP.US,D,20101230,000000,10.1113,10.1359,10.0258,10.0592,2660594.2860502,0
+CNP.US,D,20101231,000000,10.0553,10.0778,10.0209,10.0278,2219753.928705,0
+CNP.US,D,20110103,000000,10.0897,10.1005,10.0297,10.0858,4775144.4034616,0
+CNP.US,D,20110104,000000,10.0788,10.1536,10.0081,10.1005,4467988.5820955,0
+CNP.US,D,20110105,000000,10.0897,10.1162,10.0297,10.0651,3830299.8970635,0
+CNP.US,D,20110106,000000,10.0454,10.0651,9.9363,9.96087,5648883.2308919,0
+CNP.US,D,20110107,000000,10.0022,10.0454,9.90684,10.0081,9091430.4263744,0
+CNP.US,D,20110110,000000,9.94715,10.0454,9.87735,10.0454,5029533.0115492,0
+CNP.US,D,20110111,000000,10.0573,10.0651,9.96683,9.97369,5820967.966729,0
+CNP.US,D,20110112,000000,10.0376,10.0946,9.99436,10.0651,4695047.0066136,0
+CNP.US,D,20110113,000000,10.073,10.1005,10.0238,10.0651,3385138.1439093,0
+CNP.US,D,20110114,000000,10.0651,10.0858,9.97369,10.0169,3767187.9865201,0
+CNP.US,D,20110118,000000,10.0169,10.0788,9.9884,10.0454,4525782.1646518,0
+CNP.US,D,20110119,000000,10.0651,10.1084,10.0169,10.0946,4517110.8892573,0
+CNP.US,D,20110120,000000,10.0946,10.3433,10.0946,10.1723,7807554.7181305,0
+CNP.US,D,20110121,000000,10.2362,10.2519,10.1379,10.1457,8871899.8570792,0
+CNP.US,D,20110124,000000,10.1457,10.2745,10.1084,10.2686,11550133.739016,0
+CNP.US,D,20110125,000000,10.2214,10.3069,10.2165,10.3069,4933434.8532418,0
+CNP.US,D,20110126,000000,10.2882,10.3109,10.244,10.2814,2787736.7089297,0
+CNP.US,D,20110127,000000,10.2961,10.3354,10.2519,10.3069,4252156.8346368,0
+CNP.US,D,20110128,000000,10.3109,10.3177,10.1614,10.2293,6127458.4884578,0
+CNP.US,D,20110131,000000,10.2676,10.3787,10.2076,10.3059,7343101.3100515,0
+CNP.US,D,20110201,000000,10.358,10.3846,10.3177,10.3718,4983084.1102693,0
+CNP.US,D,20110202,000000,10.3354,10.3767,10.2548,10.2548,3816545.2848382,0
+CNP.US,D,20110203,000000,10.2627,10.3296,10.2165,10.3109,12770316.671132,0
+CNP.US,D,20110204,000000,10.3296,10.3354,10.2096,10.302,10898803.359588,0
+CNP.US,D,20110207,000000,10.3354,10.4347,10.3069,10.4298,16332523.194491,0
+CNP.US,D,20110208,000000,10.4102,10.4298,10.3501,10.365,3590431.911334,0
+CNP.US,D,20110209,000000,10.3177,10.3296,10.2165,10.2745,4615379.9182465,0
+CNP.US,D,20110210,000000,10.2686,10.3433,10.2214,10.2961,3587824.6285048,0
+CNP.US,D,20110211,000000,10.2362,10.3954,10.2293,10.3296,4477947.7310997,0
+CNP.US,D,20110214,000000,10.2362,10.2362,10.0946,10.1339,5086617.5515256,0
+CNP.US,D,20110215,000000,10.1005,10.2165,10.0858,10.186,5189260.8747659,0
+CNP.US,D,20110216,000000,10.2096,10.244,10.1202,10.1614,3373266.5127674,0
+CNP.US,D,20110217,000000,10.1202,10.1723,10.1005,10.1536,3184350.9168411,0
+CNP.US,D,20110218,000000,10.1536,10.1536,10.0858,10.1457,4434059.3178732,0
+CNP.US,D,20110222,000000,10.0651,10.1457,10.0297,10.073,3267050.5101296,0
+CNP.US,D,20110223,000000,10.0573,10.0946,9.91959,9.91959,6492244.1106651,0
+CNP.US,D,20110224,000000,9.91367,9.9884,9.83016,9.87144,7607067.5879934,0
+CNP.US,D,20110225,000000,9.92651,10.013,9.87144,10.0081,5297332.3919885,0
+CNP.US,D,20110228,000000,10.0179,10.1948,9.956,10.1231,6337560.9277254,0
+CNP.US,D,20110301,000000,10.1084,10.2745,9.97369,9.98054,9204374.7039371,0
+CNP.US,D,20110302,000000,9.80166,10.073,9.79575,10.0573,8929385.2044825,0
+CNP.US,D,20110303,000000,10.0946,10.1919,10.0651,10.1614,7215056.561823,0
+CNP.US,D,20110304,000000,10.1457,10.1801,10.0169,10.1339,5480672.2886613,0
+CNP.US,D,20110307,000000,10.1536,10.2686,10.0858,10.0946,5179537.7341956,0
+CNP.US,D,20110308,000000,10.1005,10.2961,10.0897,10.2745,4595915.3261069,0
+CNP.US,D,20110309,000000,10.2362,10.3718,10.2362,10.365,4624726.6660555,0
+CNP.US,D,20110310,000000,10.3069,10.3296,10.1723,10.2214,7716940.7040807,0
+CNP.US,D,20110311,000000,10.2548,10.3069,10.2047,10.2745,4489177.4599922,0
+CNP.US,D,20110314,000000,10.2047,10.2165,10.0022,10.0503,14634807.714486,0
+CNP.US,D,20110315,000000,9.83016,10.0297,9.83016,9.94218,10497481.190329,0
+CNP.US,D,20110316,000000,9.90684,9.94218,9.72694,9.77806,8793395.5171607,0
+CNP.US,D,20110317,000000,9.91465,9.91465,9.62864,9.69647,16053001.722736,0
+CNP.US,D,20110318,000000,9.75152,10.6785,9.68762,10.6383,44350200.349641,0
+CNP.US,D,20110321,000000,10.8623,10.9321,10.7591,10.8928,12516333.956859,0
+CNP.US,D,20110322,000000,10.9263,10.9803,10.7651,10.7788,9706468.4054078,0
+CNP.US,D,20110323,000000,10.7856,10.8623,10.7149,10.823,7991128.5886819,0
+CNP.US,D,20110324,000000,10.8623,10.9754,10.7985,10.9557,6150785.6841489,0
+CNP.US,D,20110325,000000,10.9498,11.0845,10.9006,10.9321,6039354.0985749,0
+CNP.US,D,20110328,000000,10.996,11.1366,10.939,10.9557,5255901.7217643,0
+CNP.US,D,20110329,000000,10.9704,11.0521,10.9006,11.0354,3912395.2273787,0
+CNP.US,D,20110330,000000,11.0805,11.3361,11.0598,11.2821,6038816.975932,0
+CNP.US,D,20110331,000000,11.2664,11.3293,11.2073,11.2073,4672494.9765549,0
+CNP.US,D,20110401,000000,11.3106,11.4109,11.2752,11.3302,3479676.8154523,0
+CNP.US,D,20110404,000000,11.518,11.518,11.3518,11.4285,5171677.2291543,0
+CNP.US,D,20110405,000000,11.3646,11.4315,11.2526,11.283,4748819.2902919,0
+CNP.US,D,20110406,000000,11.3411,11.3785,11.2683,11.3037,3788560.9916863,0
+CNP.US,D,20110407,000000,11.3116,11.3116,11.1542,11.1622,6223556.6467652,0
+CNP.US,D,20110408,000000,11.231,11.2958,11.0845,11.169,4648012.1533594,0
+CNP.US,D,20110411,000000,11.169,11.169,10.9803,11.0521,5940304.8175646,0
+CNP.US,D,20110412,000000,11.0235,11.0235,10.9115,10.994,6080038.086943,0
+CNP.US,D,20110413,000000,11.0403,11.1819,11.0245,11.0521,6705509.266404,0
+CNP.US,D,20110414,000000,10.9557,11.3164,10.9557,11.2575,7907315.0762761,0
+CNP.US,D,20110415,000000,11.3361,11.4423,11.231,11.4109,7611137.7162023,0
+CNP.US,D,20110418,000000,11.3164,11.3785,11.1739,11.3695,6503305.9887317,0
+CNP.US,D,20110419,000000,11.3852,11.4236,11.3234,11.3618,6771605.8698155,0
+CNP.US,D,20110420,000000,11.4629,11.5907,11.4109,11.5583,6253790.1409843,0
+CNP.US,D,20110421,000000,11.5907,11.6675,11.5377,11.6675,5695818.3909281,0
+CNP.US,D,20110425,000000,11.6675,11.6802,11.577,11.6527,4000343.9737686,0
+CNP.US,D,20110426,000000,11.6478,11.6792,11.582,11.6595,7068491.255191,0
+CNP.US,D,20110427,000000,11.6527,11.7422,11.6261,11.7028,6827928.4687701,0
+CNP.US,D,20110428,000000,11.7087,11.8,11.6202,11.7814,7190841.2826713,0
+CNP.US,D,20110429,000000,11.808,11.8847,11.7283,11.8728,3352207.8464207,0
+CNP.US,D,20110502,000000,11.9211,11.9771,11.8197,11.864,5421094.4009617,0
+CNP.US,D,20110503,000000,11.8336,11.9613,11.7863,11.9024,5225147.3813462,0
+CNP.US,D,20110504,000000,11.8719,11.9465,11.7156,11.8,6114424.1088674,0
+CNP.US,D,20110505,000000,11.8336,12.0213,11.7156,11.8719,9167473.9714572,0
+CNP.US,D,20110506,000000,11.9692,12.0056,11.8944,11.9505,7785693.4196525,0
+CNP.US,D,20110509,000000,11.9298,12.0783,11.9092,12.0636,4986253.9476846,0
+CNP.US,D,20110510,000000,12.0576,12.3486,12.0499,12.2916,6069109.4722594,0
+CNP.US,D,20110511,000000,12.2719,12.2798,11.9996,12.1983,6486261.5003185,0
+CNP.US,D,20110512,000000,12.214,12.2188,12.1107,12.1904,7430985.9679441,0
+CNP.US,D,20110513,000000,12.1904,12.2238,11.9928,12.0783,6955909.1285013,0
+CNP.US,D,20110516,000000,12.0576,12.098,11.98,12.0499,6066964.033521,0
+CNP.US,D,20110517,000000,12.0292,12.1491,11.9859,12.0135,5021245.24986,0
+CNP.US,D,20110518,000000,12.0576,12.2435,12.0056,12.2375,7235526.2243626,0
+CNP.US,D,20110519,000000,12.2651,12.2985,12.1658,12.2493,4021421.9683924,0
+CNP.US,D,20110520,000000,12.2435,12.3113,12.1334,12.2238,4416276.285826,0
+CNP.US,D,20110523,000000,12.0843,12.1904,12.0399,12.0783,4573362.2787706,0
+CNP.US,D,20110524,000000,12.1196,12.1983,12.0576,12.093,7263946.9296618,0
+CNP.US,D,20110525,000000,12.0576,12.3044,12.0292,12.2298,8431885.529253,0
+CNP.US,D,20110526,000000,12.214,12.2985,12.1245,12.2651,4589470.8716695,0
+CNP.US,D,20110527,000000,12.3152,12.502,12.2188,12.3044,7808464.1644237,0
+CNP.US,D,20110531,000000,12.3987,12.4883,12.3604,12.4647,7809216.9499459,0
+CNP.US,D,20110601,000000,12.6141,12.6179,12.381,12.4067,8700844.6063076,0
+CNP.US,D,20110602,000000,12.4067,12.5226,12.3202,12.4784,11415725.918569,0
+CNP.US,D,20110603,000000,12.3604,12.4597,12.3044,12.3113,11046712.490104,0
+CNP.US,D,20110606,000000,12.2798,12.3604,12.2091,12.3113,7929884.400056,0
+CNP.US,D,20110607,000000,12.3673,12.387,12.2916,12.3113,8487725.9385623,0
+CNP.US,D,20110608,000000,12.3113,12.3349,12.1815,12.1904,13518802.160432,0
+CNP.US,D,20110609,000000,12.2091,12.2238,12.093,12.1334,7886329.6539259,0
+CNP.US,D,20110610,000000,12.1245,12.3486,12.098,12.1599,10023107.289799,0
+CNP.US,D,20110613,000000,12.1904,12.1904,11.9996,12.0705,6338807.092948,0
+CNP.US,D,20110614,000000,12.1334,12.1904,12.0636,12.1491,5324062.3816957,0
+CNP.US,D,20110615,000000,12.1039,12.155,11.8896,11.9231,7996269.9103436,0
+CNP.US,D,20110616,000000,11.9308,12.1216,11.9308,12.036,6396815.3211059,0
+CNP.US,D,20110617,000000,12.1039,12.2041,12.0499,12.0843,6045168.8580956,0
+CNP.US,D,20110620,000000,12.0783,12.155,12.0213,12.1403,4038494.940582,0
+CNP.US,D,20110621,000000,12.1904,12.3202,12.1491,12.2493,5123096.1137464,0
+CNP.US,D,20110622,000000,12.2493,12.3152,12.1727,12.2651,8579850.6100453,0
+CNP.US,D,20110623,000000,12.155,12.1815,11.9092,12.098,8282758.7172899,0
+CNP.US,D,20110624,000000,12.1284,12.3938,12.098,12.2188,13224435.554724,0
+CNP.US,D,20110627,000000,12.3556,12.3938,12.2719,12.327,5469936.9567469,0
+CNP.US,D,20110628,000000,12.387,12.4381,12.327,12.4067,4317833.3023445,0
+CNP.US,D,20110629,000000,12.4322,12.502,12.4204,12.4734,7399958.9970934,0
+CNP.US,D,20110630,000000,12.5088,12.5846,12.4057,12.4794,7648515.5519388,0
+CNP.US,D,20110701,000000,12.5365,12.7704,12.4843,12.7615,4644774.1583359,0
+CNP.US,D,20110705,000000,12.6838,12.7654,12.6179,12.7379,4707981.6929862,0
+CNP.US,D,20110706,000000,12.6977,12.7743,12.6259,12.7743,4937916.9789326,0
+CNP.US,D,20110707,000000,12.8618,12.8618,12.7458,12.7664,4037016.8360363,0
+CNP.US,D,20110708,000000,12.6523,12.7399,12.5964,12.7399,3198152.323842,0
+CNP.US,D,20110711,000000,12.6013,12.6062,12.4263,12.4381,4407658.9261514,0
+CNP.US,D,20110712,000000,12.387,12.68,12.3801,12.5442,6291119.1473896,0
+CNP.US,D,20110713,000000,12.5737,12.6446,12.4656,12.5078,4809411.4038912,0
+CNP.US,D,20110714,000000,12.5148,12.6446,12.4263,12.4528,4932519.3032823,0
+CNP.US,D,20110715,000000,12.4843,12.5295,12.3408,12.502,6714349.4099021,0
+CNP.US,D,20110718,000000,12.4381,12.5148,12.3604,12.5078,5081737.6702414,0
+CNP.US,D,20110719,000000,12.5737,12.734,12.4734,12.7124,5041516.5432417,0
+CNP.US,D,20110720,000000,12.7704,13.0122,12.7438,12.9748,7831390.552688,0
+CNP.US,D,20110721,000000,13.0643,13.1282,13.0122,13.079,5262511.9924721,0
+CNP.US,D,20110722,000000,13.1125,13.1125,12.9149,13.0633,4051732.775719,0
+CNP.US,D,20110725,000000,12.8382,13.0122,12.8323,12.962,4689858.8901762,0
+CNP.US,D,20110726,000000,12.9847,12.9847,12.8952,12.9246,4027510.3756232,0
+CNP.US,D,20110727,000000,12.8834,12.9867,12.8834,12.9276,5741604.0271264,0
+CNP.US,D,20110728,000000,12.967,12.9738,12.7399,12.7634,6592363.5678503,0
+CNP.US,D,20110729,000000,12.6495,12.8087,12.5168,12.6219,7209248.9232464,0
+CNP.US,D,20110801,000000,12.7546,12.7546,12.5078,12.6141,7547371.6960769,0
+CNP.US,D,20110802,000000,12.5442,12.6927,12.4381,12.4381,5275519.9228416,0
+CNP.US,D,20110803,000000,12.5078,12.5295,12.2188,12.4597,6411121.2978624,0
+CNP.US,D,20110804,000000,12.3251,12.4253,11.8394,11.8954,12701194.683743,0
+CNP.US,D,20110805,000000,12.0871,12.1619,11.6714,11.9575,14768446.472967,0
+CNP.US,D,20110808,000000,11.7352,11.8336,11.0324,11.1149,14648910.235696,0
+CNP.US,D,20110809,000000,11.2771,11.8394,11.0451,11.8336,13321190.874445,0
+CNP.US,D,20110810,000000,11.6575,12.0528,11.5239,11.7549,14582046.604874,0
+CNP.US,D,20110811,000000,11.7549,12.4843,11.7352,12.3339,9491755.6634551,0
+CNP.US,D,20110812,000000,12.3929,12.4647,12.1137,12.1854,5111071.8909446,0
+CNP.US,D,20110815,000000,12.3182,12.734,12.2965,12.734,5848128.2649173,0
+CNP.US,D,20110816,000000,12.6022,12.6475,12.4194,12.6072,5029809.7110925,0
+CNP.US,D,20110817,000000,12.68,12.8618,12.6318,12.6661,4425377.8697015,0
+CNP.US,D,20110818,000000,12.4381,12.5295,12.1934,12.2838,9628253.9896432,0
+CNP.US,D,20110819,000000,12.1619,12.4253,12.1294,12.2071,6027834.4455286,0
+CNP.US,D,20110822,000000,12.3929,12.444,12.0733,12.159,6061173.6886658,0
+CNP.US,D,20110823,000000,12.3389,12.5365,12.1264,12.5148,14755585.030591,0
+CNP.US,D,20110824,000000,12.5442,12.847,12.4784,12.7507,11331073.152033,0
+CNP.US,D,20110825,000000,12.8352,12.8352,12.3929,12.5365,7172285.1195471,0
+CNP.US,D,20110826,000000,12.4843,12.7399,12.2011,12.7399,6862240.22942,0
+CNP.US,D,20110829,000000,12.9021,12.9738,12.7458,12.9198,8395448.6754194,0
+CNP.US,D,20110830,000000,12.9089,13.0181,12.8352,12.9542,7875165.0308084,0
+CNP.US,D,20110831,000000,13.0259,13.1213,12.9523,13.0377,6662426.5371419,0
+CNP.US,D,20110901,000000,13.1016,13.1213,12.8952,12.8952,8168196.968132,0
+CNP.US,D,20110902,000000,12.6337,12.7871,12.6337,12.676,5363434.0817885,0
+CNP.US,D,20110906,000000,12.4194,12.5295,12.2769,12.5295,7652948.8482985,0
+CNP.US,D,20110907,000000,12.6661,12.7743,12.5679,12.7743,6699951.8781497,0
+CNP.US,D,20110908,000000,12.7634,13.1871,12.7124,13.0377,8557346.3920402,0
+CNP.US,D,20110909,000000,12.8755,12.8952,12.556,12.7192,7692920.7422537,0
+CNP.US,D,20110912,000000,12.556,12.734,12.444,12.734,6417466.059082,0
+CNP.US,D,20110913,000000,12.7192,12.9316,12.5502,12.9198,5783591.1482702,0
+CNP.US,D,20110914,000000,12.9375,13.1292,12.6977,12.9738,6789642.2040181,0
+CNP.US,D,20110915,000000,13.0633,13.0859,12.8412,12.9542,7370315.5239595,0
+CNP.US,D,20110916,000000,13.0456,13.1213,12.9375,12.9847,7162204.9144928,0
+CNP.US,D,20110919,000000,12.7811,13.0554,12.7458,13.0102,3928976.8544235,0
+CNP.US,D,20110920,000000,13.0259,13.3257,12.9316,13.1125,5126338.1778809,0
+CNP.US,D,20110921,000000,13.0781,13.1125,12.6022,12.6141,6352265.6773531,0
+CNP.US,D,20110922,000000,12.3182,12.3476,12.0733,12.1934,9358138.2678063,0
+CNP.US,D,20110923,000000,12.1363,12.4253,12.095,12.3604,6024519.1373973,0
+CNP.US,D,20110926,000000,12.4519,12.5365,12.2887,12.5365,6105030.5662826,0
+CNP.US,D,20110927,000000,12.7507,12.8116,12.4734,12.5295,7094152.0860012,0
+CNP.US,D,20110928,000000,12.5226,12.6523,12.4322,12.4597,6502259.2099446,0
+CNP.US,D,20110929,000000,12.6858,13.2825,12.6259,13.0034,15798937.626246,0
+CNP.US,D,20110930,000000,12.8864,13.0977,12.7851,12.7851,8585063.1411482,0
+CNP.US,D,20111003,000000,12.7664,12.9797,12.4883,12.4951,7157783.8254659,0
+CNP.US,D,20111004,000000,12.3604,12.7586,12.1854,12.7507,11006996.950138,0
+CNP.US,D,20111005,000000,12.7477,12.8598,12.5168,12.8392,4965810.7343661,0
+CNP.US,D,20111006,000000,12.8283,13.1135,12.7546,13.1135,5567244.6582786,0
+CNP.US,D,20111007,000000,13.1941,13.1941,12.8687,12.9847,5579726.6560602,0
+CNP.US,D,20111010,000000,13.1577,13.3592,13.1577,13.3592,4636071.3473318,0
+CNP.US,D,20111011,000000,13.2697,13.2767,13.0102,13.0633,9494186.9572365,0
+CNP.US,D,20111012,000000,13.1488,13.1744,12.9463,12.9542,8312041.0568288,0
+CNP.US,D,20111013,000000,12.9198,13.0958,12.8893,13.0781,4322601.2830781,0
+CNP.US,D,20111014,000000,13.2206,13.2767,13.1125,13.2589,5148762.0309451,0
+CNP.US,D,20111017,000000,13.2471,13.4211,13.1871,13.3651,5820827.5824019,0
+CNP.US,D,20111018,000000,13.3406,13.6246,13.1577,13.5096,7085392.3074439,0
+CNP.US,D,20111019,000000,13.5263,13.7612,13.4083,13.4664,7731790.9244242,0
+CNP.US,D,20111020,000000,13.5263,13.7023,13.4879,13.6433,6080682.0237479,0
+CNP.US,D,20111021,000000,13.8005,13.8969,13.6777,13.8359,5791927.7392906,0
+CNP.US,D,20111024,000000,13.8212,13.9372,13.7681,13.8418,4467807.5066592,0
+CNP.US,D,20111025,000000,13.8281,13.8969,13.6099,13.6246,6006891.7488433,0
+CNP.US,D,20111026,000000,13.7681,13.8153,13.5647,13.6953,13324867.316172,0
+CNP.US,D,20111027,000000,13.8792,13.9372,13.7681,13.8418,12847404.960446,0
+CNP.US,D,20111028,000000,13.8153,13.9106,13.7544,13.8752,6159821.1449716,0
+CNP.US,D,20111031,000000,13.8133,13.832,13.5705,13.5775,7940472.2266991,0
+CNP.US,D,20111101,000000,13.2353,13.4103,13.1587,13.1822,7291740.9918775,0
+CNP.US,D,20111102,000000,13.3651,13.9893,12.8245,13.0859,18515352.993329,0
+CNP.US,D,20111103,000000,13.0711,13.2658,12.9984,13.2285,9460053.2201899,0
+CNP.US,D,20111104,000000,13.136,13.3002,13.0781,13.2353,7125506.6202817,0
+CNP.US,D,20111107,000000,13.2727,13.3061,13.0958,13.2608,4301589.411507,0
+CNP.US,D,20111108,000000,13.2608,13.2845,13.0554,13.141,7708333.5171834,0
+CNP.US,D,20111109,000000,12.9788,13.0554,12.7005,12.7546,9664642.0141457,0
+CNP.US,D,20111110,000000,12.8864,12.9365,12.5993,12.7429,10407613.858135,0
+CNP.US,D,20111111,000000,12.8726,12.9306,12.8146,12.9011,7687094.7926779,0
+CNP.US,D,20111114,000000,12.845,12.8726,12.5383,12.6701,9875098.4660642,0
+CNP.US,D,20111115,000000,12.5846,12.9453,12.5088,12.9011,9854505.7129191,0
+CNP.US,D,20111116,000000,12.8146,12.8932,12.6603,12.6828,5269922.8607557,0
+CNP.US,D,20111117,000000,12.7005,12.8392,12.6101,12.7429,6219328.8405077,0
+CNP.US,D,20111118,000000,12.8087,12.8392,12.7005,12.7429,3610475.3345035,0
+CNP.US,D,20111121,000000,12.5934,12.6337,12.4106,12.5088,4041076.7914679,0
+CNP.US,D,20111122,000000,12.5236,12.5757,12.387,12.4381,4373483.4807177,0
+CNP.US,D,20111123,000000,12.3466,12.3733,12.2316,12.2956,4302579.2227411,0
+CNP.US,D,20111125,000000,12.2395,12.3536,12.2316,12.2316,1857119.8489026,0
+CNP.US,D,20111128,000000,12.503,12.6042,12.3987,12.4853,4283466.6086971,0
+CNP.US,D,20111129,000000,12.5502,12.7005,12.5452,12.6495,4124032.7387451,0
+CNP.US,D,20111130,000000,12.9336,13.1085,12.8412,13.0958,7923512.1723378,0
+CNP.US,D,20111201,000000,13.0446,13.1292,13.0092,13.0329,4252406.0676813,0
+CNP.US,D,20111202,000000,13.1135,13.136,12.9069,12.9188,4179260.7468592,0
+CNP.US,D,20111205,000000,13.0918,13.136,12.9523,13.0259,4526873.703659,0
+CNP.US,D,20111206,000000,13.0731,13.1026,12.9463,12.9532,5088380.4938365,0
+CNP.US,D,20111207,000000,12.9011,13.0958,12.8519,13.0329,4808585.3743722,0
+CNP.US,D,20111208,000000,12.9984,13.0092,12.731,12.7773,4491780.6737104,0
+CNP.US,D,20111209,000000,12.8519,13.0781,12.7998,13.0515,6838046.3131005,0
+CNP.US,D,20111212,000000,12.9129,12.9453,12.6495,12.7949,4103073.7656161,0
+CNP.US,D,20111213,000000,12.8677,12.9129,12.5846,12.6337,6068475.7082319,0
+CNP.US,D,20111214,000000,12.5993,12.676,12.3329,12.3466,8797308.9845988,0
+CNP.US,D,20111215,000000,12.4253,12.6161,12.3653,12.5698,5175443.1913212,0
+CNP.US,D,20111216,000000,12.6161,12.7369,12.6042,12.6495,7401247.8879809,0
+CNP.US,D,20111219,000000,12.7222,12.7615,12.5305,12.5698,3527222.3421282,0
+CNP.US,D,20111220,000000,12.676,12.8795,12.6533,12.845,3813287.9615377,0
+CNP.US,D,20111221,000000,12.8598,13.0024,12.7871,13.0024,3900737.2245608,0
+CNP.US,D,20111222,000000,13.0515,13.1498,12.966,13.1075,3478621.8984434,0
+CNP.US,D,20111223,000000,13.1498,13.3139,13.1016,13.3061,1949226.2093864,0
+CNP.US,D,20111227,000000,13.2775,13.3779,13.2412,13.367,1961333.8489623,0
+CNP.US,D,20111228,000000,13.4044,13.4634,13.2412,13.2727,2552570.5808811,0
+CNP.US,D,20111229,000000,13.2658,13.3424,13.2412,13.3139,2339328.8225301,0
+CNP.US,D,20111230,000000,13.3621,13.367,13.2108,13.2216,2418629.6909135,0
+CNP.US,D,20120103,000000,13.367,13.3906,13.0554,13.0918,2884735.1580305,0
+CNP.US,D,20120104,000000,13.0377,13.2166,12.9837,13.0259,3943288.9348463,0
+CNP.US,D,20120105,000000,12.9591,13.0711,12.9011,13.0329,6064386.251746,0
+CNP.US,D,20120106,000000,13.0092,13.0554,12.8342,12.8598,4776496.3655684,0
+CNP.US,D,20120109,000000,12.8795,12.9788,12.8519,12.966,2860079.3976205,0
+CNP.US,D,20120110,000000,13.0633,13.0918,12.845,12.8677,4592997.7735692,0
+CNP.US,D,20120111,000000,12.8519,12.8795,12.6927,12.7134,2715381.812906,0
+CNP.US,D,20120112,000000,12.7694,12.7998,12.5806,12.6062,4938946.4639981,0
+CNP.US,D,20120113,000000,12.5846,12.6288,12.4883,12.5639,4315028.6676352,0
+CNP.US,D,20120117,000000,12.7065,12.7527,12.5128,12.5895,8568468.289493,0
+CNP.US,D,20120118,000000,12.5639,12.5934,12.4253,12.4656,5250282.2795683,0
+CNP.US,D,20120119,000000,12.444,12.4597,12.1187,12.1284,8410037.4553856,0
+CNP.US,D,20120120,000000,12.3329,12.387,12.1284,12.3801,15903464.947847,0
+CNP.US,D,20120123,000000,12.3987,12.4528,12.3241,12.3329,6180789.2736003,0
+CNP.US,D,20120124,000000,12.098,12.268,12.0556,12.2248,5996412.7709177,0
+CNP.US,D,20120125,000000,12.1825,12.3466,12.0773,12.3172,7455967.2572287,0
+CNP.US,D,20120126,000000,12.387,12.4106,12.1284,12.1599,8460376.4267158,0
+CNP.US,D,20120127,000000,12.1599,12.1599,11.9368,11.9938,8969423.2214902,0
+CNP.US,D,20120130,000000,11.9328,12.1107,11.8905,12.0686,10600355.435615,0
+CNP.US,D,20120131,000000,12.1029,12.2178,11.9869,12.156,8037654.8030697,0
+CNP.US,D,20120201,000000,12.2248,12.4106,12.2091,12.2956,6948577.6078809,0
+CNP.US,D,20120202,000000,12.2818,12.3389,12.1983,12.2248,4000745.798473,0
+CNP.US,D,20120203,000000,12.4764,12.5335,12.3172,12.4283,9830671.9129172,0
+CNP.US,D,20120206,000000,12.3997,12.4342,12.2828,12.3546,4704235.0590962,0
+CNP.US,D,20120207,000000,12.3025,12.4853,12.2465,12.4204,7052830.2644945,0
+CNP.US,D,20120208,000000,12.4204,12.4558,12.3753,12.4342,9145027.7382828,0
+CNP.US,D,20120209,000000,12.4401,12.4558,12.3476,12.3997,19164936.70689,0
+CNP.US,D,20120210,000000,12.3389,12.4558,12.3172,12.447,19053813.356469,0
+CNP.US,D,20120213,000000,12.4991,12.5531,12.4077,12.4125,5703446.9566464,0
+CNP.US,D,20120214,000000,12.3753,12.4607,12.3172,12.3938,6667309.4702594,0
+CNP.US,D,20120215,000000,12.3938,12.6013,12.2877,12.5335,13401639.232112,0
+CNP.US,D,20120216,000000,12.5207,12.6475,12.4764,12.5423,15799261.120565,0
+CNP.US,D,20120217,000000,12.4853,12.7998,12.4853,12.6259,11314216.860002,0
+CNP.US,D,20120221,000000,12.6671,12.7291,12.5659,12.6062,6676735.5657315,0
+CNP.US,D,20120222,000000,12.6062,12.6868,12.4686,12.4991,4924381.0814198,0
+CNP.US,D,20120223,000000,12.4991,12.5659,12.4686,12.5265,3417942.2989591,0
+CNP.US,D,20120224,000000,12.5335,12.5895,12.4607,12.5049,3416188.5121478,0
+CNP.US,D,20120227,000000,12.4764,12.5049,12.3389,12.387,6241383.421755,0
+CNP.US,D,20120228,000000,12.387,12.4558,12.2877,12.3172,10859055.266734,0
+CNP.US,D,20120229,000000,12.504,13.0918,12.3633,12.97,29593438.328712,0
+CNP.US,D,20120301,000000,12.9069,12.9129,12.7359,12.8795,11974302.948876,0
+CNP.US,D,20120302,000000,12.8382,13.02,12.8078,12.9915,7024622.1702415,0
+CNP.US,D,20120305,000000,12.7527,12.9375,12.7134,12.845,9394981.0154555,0
+CNP.US,D,20120306,000000,12.7291,12.8273,12.681,12.7467,5017458.9421384,0
+CNP.US,D,20120307,000000,12.7291,12.9532,12.6868,12.8333,11549765.484477,0
+CNP.US,D,20120308,000000,12.8795,12.9601,12.7763,12.9198,11568369.459655,0
+CNP.US,D,20120309,000000,12.9306,12.9463,12.7998,12.8146,6035506.7541894,0
+CNP.US,D,20120312,000000,12.8519,12.9306,12.7291,12.8864,5279008.1681873,0
+CNP.US,D,20120313,000000,12.9129,12.9601,12.8273,12.9532,5110433.0405284,0
+CNP.US,D,20120314,000000,12.9306,12.9306,12.7065,12.7359,7285391.1442693,0
+CNP.US,D,20120315,000000,12.7694,12.8333,12.6141,12.7851,7860487.7476794,0
+CNP.US,D,20120316,000000,12.7606,12.8215,12.6671,12.6868,5527438.5805939,0
+CNP.US,D,20120319,000000,12.6927,12.7527,12.5964,12.6013,4909524.7574099,0
+CNP.US,D,20120320,000000,12.5895,12.7654,12.56,12.7409,5267651.2795783,0
+CNP.US,D,20120321,000000,12.7291,12.8146,12.7065,12.7291,3017570.2671027,0
+CNP.US,D,20120322,000000,12.6927,12.8942,12.674,12.8382,9025159.8684707,0
+CNP.US,D,20120323,000000,12.8215,12.8942,12.8078,12.845,4538825.6997418,0
+CNP.US,D,20120326,000000,12.9069,13.0043,12.8588,12.967,4682251.6872903,0
+CNP.US,D,20120327,000000,12.9857,13.0653,12.9532,13.0004,3496455.7943773,0
+CNP.US,D,20120328,000000,12.9915,13.0004,12.6671,12.7527,7637516.7450918,0
+CNP.US,D,20120329,000000,12.7065,12.8726,12.6259,12.8726,4799836.78587,0
+CNP.US,D,20120330,000000,12.9375,13.133,12.9011,13.1163,7365989.0417619,0
+CNP.US,D,20120402,000000,13.1242,13.2648,13.0466,13.2196,6573840.9748913,0
+CNP.US,D,20120403,000000,13.2648,13.2767,13.0397,13.1862,5142157.8639037,0
+CNP.US,D,20120404,000000,13.0958,13.1517,13.024,13.0554,5410610.3366474,0
+CNP.US,D,20120405,000000,13.0554,13.0958,12.9218,12.9965,3917741.0218647,0
+CNP.US,D,20120409,000000,12.9069,12.9797,12.8519,12.9198,3991892.4303645,0
+CNP.US,D,20120410,000000,12.8677,12.9011,12.6376,12.681,5015510.8552801,0
+CNP.US,D,20120411,000000,12.794,12.8146,12.674,12.6868,4554089.9521226,0
+CNP.US,D,20120412,000000,12.681,12.8146,12.5806,12.8146,4322733.5291834,0
+CNP.US,D,20120413,000000,12.7763,12.8677,12.7291,12.7527,5321659.5716908,0
+CNP.US,D,20120416,000000,12.7763,12.8726,12.7065,12.8519,6078821.4227745,0
+CNP.US,D,20120417,000000,12.9168,12.97,12.7546,12.963,5000960.7318678,0
+CNP.US,D,20120418,000000,12.9069,12.9246,12.8078,12.8519,4005214.6995533,0
+CNP.US,D,20120419,000000,12.845,12.9306,12.7654,12.8588,4461210.4605618,0
+CNP.US,D,20120420,000000,12.8864,13.0574,12.8864,12.9915,3263095.3343045,0
+CNP.US,D,20120423,000000,12.9069,12.9375,12.7359,12.8273,6603781.4931233,0
+CNP.US,D,20120424,000000,12.8588,12.9915,12.8273,12.9915,5089693.7993897,0
+CNP.US,D,20120425,000000,13.0653,13.1734,13.0004,13.1163,4836030.5103256,0
+CNP.US,D,20120426,000000,13.0869,13.252,13.0397,13.2058,5424007.8843884,0
+CNP.US,D,20120427,000000,13.2638,13.3848,13.1026,13.3415,12207842.449831,0
+CNP.US,D,20120430,000000,13.312,13.4634,13.2461,13.4447,4839623.5352778,0
+CNP.US,D,20120501,000000,13.4791,13.6157,13.3611,13.5862,7421353.3650922,0
+CNP.US,D,20120502,000000,13.5312,13.543,13.2648,13.3415,8920879.7453584,0
+CNP.US,D,20120503,000000,13.367,13.5165,13.0515,13.1145,15081455.710408,0
+CNP.US,D,20120504,000000,13.2196,13.4044,13.1517,13.3415,9252746.2601322,0
+CNP.US,D,20120507,000000,13.3257,13.3415,13.1961,13.2324,4624340.100517,0
+CNP.US,D,20120508,000000,13.1429,13.2393,13.1026,13.2324,8292596.810244,0
+CNP.US,D,20120509,000000,13.1026,13.1961,12.9827,13.1517,8203698.9437293,0
+CNP.US,D,20120510,000000,13.252,13.5165,13.1961,13.4732,10644394.405945,0
+CNP.US,D,20120511,000000,13.4044,13.5165,13.3346,13.4644,8768745.8604171,0
+CNP.US,D,20120514,000000,13.4182,13.5735,13.372,13.4948,6103988.8738843,0
+CNP.US,D,20120515,000000,13.4545,13.6157,13.2982,13.3257,10101388.845894,0
+CNP.US,D,20120516,000000,13.367,13.5794,13.3493,13.4545,11593029.289175,0
+CNP.US,D,20120517,000000,13.4644,13.5332,13.2393,13.3257,6717192.7011653,0
+CNP.US,D,20120518,000000,13.3257,13.3965,13.1429,13.1842,5884133.7929922,0
+CNP.US,D,20120521,000000,13.1784,13.3493,13.1429,13.3493,4987490.9574078,0
+CNP.US,D,20120522,000000,13.3611,13.5332,13.2815,13.427,5079961.5033199,0
+CNP.US,D,20120523,000000,13.372,13.4407,13.2393,13.3572,6201793.0069495,0
+CNP.US,D,20120524,000000,13.4044,13.5332,13.3199,13.4614,3032754.1545427,0
+CNP.US,D,20120525,000000,13.4791,13.5578,13.4182,13.5578,4147256.1721074,0
+CNP.US,D,20120529,000000,13.6089,13.6089,13.4644,13.6029,4457750.6989926,0
+CNP.US,D,20120530,000000,13.546,13.6463,13.4407,13.4545,4163577.3760525,0
+CNP.US,D,20120531,000000,13.4791,13.7023,13.4103,13.5952,6131480.8046133,0
+CNP.US,D,20120601,000000,13.4467,13.4869,13.3199,13.4182,8047289.4404771,0
+CNP.US,D,20120604,000000,13.4614,13.4614,13.2048,13.2904,9573159.2449121,0
+CNP.US,D,20120605,000000,13.2982,13.5165,13.2196,13.3906,4274211.415884,0
+CNP.US,D,20120606,000000,13.4407,13.5391,13.3415,13.5391,5849989.8831683,0
+CNP.US,D,20120607,000000,13.6089,13.6767,13.5862,13.6551,4195261.5083185,0
+CNP.US,D,20120608,000000,13.6551,13.7269,13.5952,13.7072,3208029.0733498,0
+CNP.US,D,20120611,000000,13.776,13.776,13.5204,13.546,6960882.599337,0
+CNP.US,D,20120612,000000,13.5578,13.6463,13.4869,13.6423,2658589.2316389,0
+CNP.US,D,20120613,000000,13.6157,13.6698,13.4614,13.6423,4456074.2252888,0
+CNP.US,D,20120614,000000,13.661,13.7484,13.6276,13.714,2853780.413899,0
+CNP.US,D,20120615,000000,13.7622,13.9303,13.6953,13.8556,5751463.4829127,0
+CNP.US,D,20120618,000000,13.7966,13.946,13.7966,13.9146,2865709.0125939,0
+CNP.US,D,20120619,000000,13.9529,14.1151,13.8301,13.8369,7490440.7650381,0
+CNP.US,D,20120620,000000,13.8556,13.9667,13.6698,13.8301,6085538.5076443,0
+CNP.US,D,20120621,000000,13.714,13.8556,13.5332,13.5578,6496282.7032644,0
+CNP.US,D,20120622,000000,13.6423,13.7347,13.5735,13.6698,4732159.3328618,0
+CNP.US,D,20120625,000000,13.5794,13.6423,13.4948,13.6276,3785765.5124767,0
+CNP.US,D,20120626,000000,13.6698,13.6953,13.5862,13.6364,2349207.6065934,0
+CNP.US,D,20120627,000000,13.7072,13.8173,13.6767,13.7898,3537499.8990628,0
+CNP.US,D,20120628,000000,13.7416,13.8714,13.6551,13.8556,2502993.5505728,0
+CNP.US,D,20120629,000000,14.0177,14.1151,13.8114,13.888,5473181.0554369,0
+CNP.US,D,20120702,000000,13.9529,13.9962,13.8408,13.9529,4892794.6078161,0
+CNP.US,D,20120703,000000,13.9146,13.9382,13.8232,13.8772,2351989.8611927,0
+CNP.US,D,20120705,000000,13.8369,13.8556,13.7023,13.7484,3775126.821947,0
+CNP.US,D,20120706,000000,13.6767,13.8369,13.6364,13.8232,3457434.0378244,0
+CNP.US,D,20120709,000000,13.7828,13.8301,13.7072,13.8173,3808834.3196235,0
+CNP.US,D,20120710,000000,13.8408,13.9382,13.6953,13.7554,2953133.8609514,0
+CNP.US,D,20120711,000000,13.7484,13.8369,13.7072,13.7898,3079473.6516996,0
+CNP.US,D,20120712,000000,13.721,13.9224,13.6953,13.8655,2979916.7491007,0
+CNP.US,D,20120713,000000,13.8772,14.1112,13.8772,14.1112,3349227.2226635,0
+CNP.US,D,20120716,000000,14.1014,14.1151,13.8714,13.9077,4499156.954551,0
+CNP.US,D,20120717,000000,13.9303,14.003,13.8173,13.9795,2846701.1781563,0
+CNP.US,D,20120718,000000,13.946,14.0758,13.9303,14.0758,2575775.7032442,0
+CNP.US,D,20120719,000000,14.0247,14.0689,13.8173,14.0551,4908108.7068058,0
+CNP.US,D,20120720,000000,14.0502,14.233,13.9913,14.2153,7080771.8319815,0
+CNP.US,D,20120723,000000,14.1151,14.1388,13.9667,14.0935,5150824.0529095,0
+CNP.US,D,20120724,000000,14.0502,14.0758,13.7622,13.8114,7652826.7749706,0
+CNP.US,D,20120725,000000,13.8842,13.9834,13.6826,13.8232,4517859.6056687,0
+CNP.US,D,20120726,000000,13.9303,14.0758,13.9303,14.0374,4209768.9060661,0
+CNP.US,D,20120727,000000,14.1259,14.2675,14.0758,14.238,7061455.762391,0
+CNP.US,D,20120730,000000,14.1789,14.2675,14.1112,14.238,4662056.6897387,0
+CNP.US,D,20120731,000000,14.2262,14.295,14.1318,14.1505,3667142.7906095,0
+CNP.US,D,20120801,000000,14.1652,14.4061,14.0247,14.0454,5193906.7821716,0
+CNP.US,D,20120802,000000,13.9529,14.233,13.7554,13.9962,7117297.188978,0
+CNP.US,D,20120803,000000,14.1986,14.3765,14.1318,14.2203,4409893.8853304,0
+CNP.US,D,20120806,000000,14.2803,14.3845,14.0621,14.1505,5769111.2170215,0
+CNP.US,D,20120807,000000,14.2203,14.3117,14.1318,14.1388,4840427.1846868,0
+CNP.US,D,20120808,000000,14.1575,14.2066,14.0621,14.1839,5277073.3059395,0
+CNP.US,D,20120809,000000,14.1505,14.1789,14.0935,14.1201,3755620.5214204,0
+CNP.US,D,20120810,000000,14.1112,14.1986,14.0621,14.1652,3580086.1967913,0
+CNP.US,D,20120813,000000,14.1575,14.1929,13.9529,13.9667,4563932.1141875,0
+CNP.US,D,20120814,000000,13.9746,14.0414,13.8301,13.947,16200546.667825,0
+CNP.US,D,20120815,000000,13.9549,14.012,13.8969,13.9156,4922719.8668822,0
+CNP.US,D,20120816,000000,13.8969,13.9549,13.8173,13.8565,3978092.0406411,0
+CNP.US,D,20120817,000000,13.8114,13.8782,13.72,13.7347,4083347.7330992,0
+CNP.US,D,20120820,000000,13.72,13.8665,13.6688,13.8665,4131687.7536845,0
+CNP.US,D,20120821,000000,13.8478,14.012,13.776,13.8665,5153233.9838585,0
+CNP.US,D,20120822,000000,14.0207,14.0414,13.8035,13.8301,4183791.7018811,0
+CNP.US,D,20120823,000000,13.8232,13.8408,13.6934,13.7347,4193520.9461178,0
+CNP.US,D,20120824,000000,13.7269,13.8173,13.6934,13.7898,3204771.7500494,0
+CNP.US,D,20120827,000000,13.7691,13.9156,13.7691,13.8842,2762906.9940274,0
+CNP.US,D,20120828,000000,13.8478,13.9972,13.8408,13.9814,5595068.2215487,0
+CNP.US,D,20120829,000000,13.9598,14.012,13.9086,13.9677,2800896.2136812,0
+CNP.US,D,20120830,000000,13.9086,13.9677,13.8369,13.9244,2319693.3277315,0
+CNP.US,D,20120831,000000,13.9598,14.012,13.7966,13.8369,3772935.6057105,0
+CNP.US,D,20120904,000000,13.8478,14.0267,13.776,13.9972,4405054.6951554,0
+CNP.US,D,20120905,000000,13.9972,14.0798,13.9086,14.004,5149351.0347524,0
+CNP.US,D,20120906,000000,14.0581,14.2429,14.0414,14.2429,5278662.2937581,0
+CNP.US,D,20120907,000000,14.237,14.2498,14.1535,14.2183,4136453.6998628,0
+CNP.US,D,20120910,000000,14.2557,14.2724,14.1889,14.2036,2461671.7290662,0
+CNP.US,D,20120911,000000,14.1809,14.237,14.1485,14.1809,1980975.4474273,0
+CNP.US,D,20120912,000000,14.1889,14.2124,14.0414,14.0464,3022588.4981587,0
+CNP.US,D,20120913,000000,14.0335,14.3167,14.012,14.3167,3689370.3090713,0
+CNP.US,D,20120914,000000,14.3234,14.4198,14.1889,14.2646,5081444.6942543,0
+CNP.US,D,20120917,000000,14.2646,14.2773,14.0728,14.1161,4034597.7495877,0
+CNP.US,D,20120918,000000,14.1289,14.1809,14.0335,14.122,4162425.8176591,0
+CNP.US,D,20120919,000000,14.122,14.1417,13.9814,14.0581,3646579.5385185,0
+CNP.US,D,20120920,000000,14.0521,14.2498,14.012,14.1622,5543422.0483318,0
+CNP.US,D,20120921,000000,14.1809,14.3521,14.1161,14.3284,5244944.6233042,0
+CNP.US,D,20120924,000000,14.2557,14.4622,14.2498,14.4475,4329989.7712515,0
+CNP.US,D,20120925,000000,14.4475,14.5496,14.4288,14.5359,5886266.0071202,0
+CNP.US,D,20120926,000000,14.5359,14.6301,14.4405,14.5546,5728958.2476298,0
+CNP.US,D,20120927,000000,14.585,14.6154,14.4198,14.4522,4812229.2632111,0
+CNP.US,D,20120928,000000,14.4405,14.4829,14.3234,14.4522,3738346.1282396,0
+CNP.US,D,20121001,000000,14.4759,14.5083,14.3441,14.3521,4221366.8894979,0
+CNP.US,D,20121002,000000,14.4002,14.4288,14.3234,14.3894,2892582.4384614,0
+CNP.US,D,20121003,000000,14.412,14.6154,14.4002,14.6017,4718615.2971272,0
+CNP.US,D,20121004,000000,14.6381,14.7325,14.5546,14.5967,2518957.6900337,0
+CNP.US,D,20121005,000000,14.646,14.7118,14.4689,14.527,3623134.3386105,0
+CNP.US,D,20121008,000000,14.527,14.585,14.4336,14.527,2074992.2554934,0
+CNP.US,D,20121009,000000,14.5015,14.5496,14.4405,14.4936,2618472.8842456,0
+CNP.US,D,20121010,000000,14.521,14.5427,14.4198,14.4475,2285063.1591513,0
+CNP.US,D,20121011,000000,14.5015,14.5152,14.3521,14.3756,2810527.7992555,0
+CNP.US,D,20121012,000000,14.4336,14.4336,14.2724,14.3364,1629716.5672332,0
+CNP.US,D,20121015,000000,14.3668,14.5427,14.3284,14.521,3166382.7402465,0
+CNP.US,D,20121016,000000,14.591,14.591,14.4198,14.5496,4737304.7236343,0
+CNP.US,D,20121017,000000,14.5967,14.7599,14.5546,14.7599,4353771.6900891,0
+CNP.US,D,20121018,000000,14.7542,14.7599,14.6154,14.7197,2812353.8127858,0
+CNP.US,D,20121019,000000,14.7197,14.7412,14.5152,14.527,2757845.0200289,0
+CNP.US,D,20121022,000000,14.4522,14.4936,14.3521,14.412,4084105.6050101,0
+CNP.US,D,20121023,000000,14.3067,14.3364,14.1622,14.2773,4230012.732949,0
+CNP.US,D,20121024,000000,14.3117,14.5152,14.2724,14.3284,3515627.4105297,0
+CNP.US,D,20121025,000000,14.3943,14.5083,14.3284,14.5083,2319583.4617363,0
+CNP.US,D,20121026,000000,14.521,14.591,14.3284,14.5703,3445674.3072332,0
+CNP.US,D,20121031,000000,14.646,14.7325,14.5634,14.7049,2925901.3360441,0
+CNP.US,D,20121101,000000,14.6991,14.7542,14.6301,14.7542,4280874.5850339,0
+CNP.US,D,20121102,000000,14.7599,14.7983,14.6097,14.6154,2595277.9346599,0
+CNP.US,D,20121105,000000,14.585,14.585,14.4336,14.5015,2702892.6941803,0
+CNP.US,D,20121106,000000,14.5152,14.6774,14.4622,14.5771,3509281.6320325,0
+CNP.US,D,20121107,000000,14.5427,14.5967,13.9677,13.9972,7863296.4514997,0
+CNP.US,D,20121108,000000,13.947,14.1535,13.8173,13.8369,6964456.2960123,0
+CNP.US,D,20121109,000000,13.8114,13.8565,13.6531,13.6767,5227727.1976765,0
+CNP.US,D,20121112,000000,13.6767,13.7416,13.5784,13.6816,3006576.5466444,0
+CNP.US,D,20121113,000000,13.5922,13.8665,13.5243,13.543,7175225.0521949,0
+CNP.US,D,20121114,000000,13.5381,13.7445,13.3139,13.3641,5814286.4865799,0
+CNP.US,D,20121115,000000,13.3641,13.4378,12.9905,13.1115,9379782.8861273,0
+CNP.US,D,20121116,000000,13.1498,13.432,13.141,13.423,7259458.7003045,0
+CNP.US,D,20121119,000000,13.5145,13.5145,13.2255,13.2835,6102610.4625562,0
+CNP.US,D,20121120,000000,13.2914,13.3582,13.1498,13.2707,4808829.521028,0
+CNP.US,D,20121121,000000,13.2992,13.3366,13.1282,13.2324,3261439.2061554,0
+CNP.US,D,20121123,000000,13.2451,13.258,13.1115,13.2039,1806760.5320177,0
+CNP.US,D,20121126,000000,13.1498,13.423,13.1498,13.4083,4642112.9597869,0
+CNP.US,D,20121127,000000,13.4083,13.5665,13.3582,13.4526,6687446.4829803,0
+CNP.US,D,20121128,000000,13.3877,13.5322,13.258,13.5322,4780824.8823216,0
+CNP.US,D,20121129,000000,13.6905,13.6905,13.4702,13.546,3242869.8184208,0
+CNP.US,D,20121130,000000,13.546,13.6286,13.4378,13.5263,11064260.530995,0
+CNP.US,D,20121203,000000,13.5263,13.6373,13.4083,13.546,4315773.3149356,0
+CNP.US,D,20121204,000000,13.5381,13.546,13.3798,13.4584,3928787.6407652,0
+CNP.US,D,20121205,000000,13.4929,13.8153,13.4634,13.656,5980659.2079474,0
+CNP.US,D,20121206,000000,13.6728,13.7092,13.5735,13.6167,4109395.1294477,0
+CNP.US,D,20121207,000000,13.6286,13.6629,13.4929,13.6029,4678724.7853907,0
+CNP.US,D,20121210,000000,13.6029,13.7593,13.5263,13.656,4097128.7945455,0
+CNP.US,D,20121211,000000,13.6728,13.7947,13.5961,13.6286,4669059.6296512,0
+CNP.US,D,20121212,000000,13.6423,13.7387,13.5961,13.6089,4046097.0570793,0
+CNP.US,D,20121213,000000,13.5961,13.6846,13.5665,13.5961,4283208.2201529,0
+CNP.US,D,20121214,000000,13.6167,13.6482,13.4634,13.4851,2785837.4514025,0
+CNP.US,D,20121217,000000,13.5145,13.6973,13.4634,13.6029,3178320.494441,0
+CNP.US,D,20121218,000000,13.6236,13.7033,13.5735,13.6423,3105186.363674,0
+CNP.US,D,20121219,000000,13.6373,13.6629,13.4929,13.5194,3925022.6958761,0
+CNP.US,D,20121220,000000,13.5381,13.5862,13.4526,13.4851,3910670.9416216,0
+CNP.US,D,20121221,000000,13.4584,13.4584,13.2707,13.3434,6424480.1890496,0
+CNP.US,D,20121224,000000,13.2992,13.3366,13.1961,13.2914,1514882.1876429,0
+CNP.US,D,20121226,000000,13.3139,13.3513,13.1046,13.1115,3168214.8574432,0
+CNP.US,D,20121227,000000,13.082,13.1282,12.9099,13.0584,5866542.0091588,0
+CNP.US,D,20121228,000000,12.9905,13.1587,12.9424,13.0279,4536596.8442292,0
+CNP.US,D,20121231,000000,12.965,13.2196,12.8824,13.1961,3730135.6796581,0
+CNP.US,D,20130102,000000,13.4083,13.4526,13.2914,13.4526,4439016.5122652,0
+CNP.US,D,20130103,000000,13.4851,13.5381,13.432,13.4929,2904033.9338996,0
+CNP.US,D,20130104,000000,13.4851,13.6089,13.4584,13.5862,3152390.0850317,0
+CNP.US,D,20130107,000000,13.5578,13.5665,13.3877,13.4378,2890927.3275901,0
+CNP.US,D,20130108,000000,13.3936,13.4378,13.258,13.3513,5911295.1084581,0
+CNP.US,D,20130109,000000,13.373,13.4851,13.3052,13.4851,3643914.2708585,0
+CNP.US,D,20130110,000000,13.5086,13.5794,13.4584,13.5665,3801597.4058323,0
+CNP.US,D,20130111,000000,13.7033,13.8959,13.6423,13.7387,5352865.5834223,0
+CNP.US,D,20130114,000000,13.7249,13.7593,13.5735,13.6286,4453837.2315544,0
+CNP.US,D,20130115,000000,13.6167,13.7514,13.5735,13.7514,4282338.4476913,0
+CNP.US,D,20130116,000000,13.6905,13.7514,13.5578,13.656,5485767.8328249,0
+CNP.US,D,20130117,000000,13.656,13.7661,13.6482,13.6482,3927444.8341578,0
+CNP.US,D,20130118,000000,13.6973,13.7317,13.6482,13.7249,4025870.5239178,0
+CNP.US,D,20130122,000000,13.716,13.8546,13.7092,13.8398,3357528.2089632,0
+CNP.US,D,20130123,000000,13.7947,13.8359,13.7249,13.8222,2908465.1957038,0
+CNP.US,D,20130124,000000,13.8398,13.9598,13.7514,13.8772,3226760.208244,0
+CNP.US,D,20130125,000000,13.8842,13.946,13.7809,13.9382,3026691.1792551,0
+CNP.US,D,20130128,000000,13.9077,13.9844,13.7317,13.8842,2740916.5012772,0
+CNP.US,D,20130129,000000,13.8772,14.0728,13.8359,14.0728,4602890.7995209,0
+CNP.US,D,20130130,000000,14.0335,14.1298,14.004,14.0581,3130532.8556646,0
+CNP.US,D,20130131,000000,14.0464,14.0728,13.9736,14.011,3515246.9486577,0
+CNP.US,D,20130201,000000,14.0728,14.1368,14.0464,14.0984,4049570.0432592,0
+CNP.US,D,20130204,000000,14.0581,14.1171,14.0414,14.0728,2613350.8908609,0
+CNP.US,D,20130205,000000,14.1062,14.2203,14.0984,14.1682,4903913.4534357,0
+CNP.US,D,20130206,000000,14.1545,14.2675,14.0207,14.2459,6211112.2882597,0
+CNP.US,D,20130207,000000,14.2881,14.3087,14.1485,14.3087,4396647.9119714,0
+CNP.US,D,20130208,000000,14.296,14.3304,14.2253,14.3304,3276118.5238398,0
+CNP.US,D,20130211,000000,14.3304,14.3795,14.2577,14.3393,4565638.0889454,0
+CNP.US,D,20130212,000000,14.3264,14.4375,14.2813,14.4306,4867345.3707746,0
+CNP.US,D,20130213,000000,14.4662,14.5476,14.3067,14.3894,4981696.5434416,0
+CNP.US,D,20130214,000000,14.3598,14.4425,14.1181,14.1446,8945819.326256,0
+CNP.US,D,20130215,000000,14.1446,14.241,14.066,14.1318,8738617.1458046,0
+CNP.US,D,20130219,000000,14.1446,14.4012,14.1446,14.2006,7254047.8000438,0
+CNP.US,D,20130220,000000,14.1799,14.4228,14.1799,14.3284,5490407.6365643,0
+CNP.US,D,20130221,000000,14.241,14.3894,14.2233,14.3117,4250059.2079518,0
+CNP.US,D,20130222,000000,14.3364,14.4856,14.3167,14.4709,4808631.1518702,0
+CNP.US,D,20130225,000000,14.525,14.6568,14.2096,14.2096,5188147.9729263,0
+CNP.US,D,20130226,000000,14.2843,14.4709,14.1938,14.3284,6695138.119918,0
+CNP.US,D,20130227,000000,14.3688,14.9094,14.3688,14.7001,13191969.135881,0
+CNP.US,D,20130228,000000,14.7345,14.9015,14.6528,14.8386,7175432.5768525,0
+CNP.US,D,20130301,000000,14.8386,14.9251,14.7265,14.9094,4751925.0392103,0
+CNP.US,D,20130304,000000,14.872,15.0018,14.8386,14.992,2922425.2980311,0
+CNP.US,D,20130305,000000,15.0322,15.1964,15.0097,15.1384,5005041.0328541,0
+CNP.US,D,20130306,000000,15.1571,15.165,14.9625,15.0322,3216316.8350391,0
+CNP.US,D,20130307,000000,15.0245,15.0785,14.9556,14.9762,3024155.1058673,0
+CNP.US,D,20130308,000000,15.0392,15.1453,14.9762,15.109,4165856.078174,0
+CNP.US,D,20130311,000000,15.0913,15.1757,15.0647,15.1286,2098356.0731827,0
+CNP.US,D,20130312,000000,15.1513,15.1896,15.0549,15.0716,2596373.5427781,0
+CNP.US,D,20130313,000000,15.109,15.1513,15.0549,15.1453,2555224.6584861,0
+CNP.US,D,20130314,000000,15.1384,15.165,15.0549,15.1217,3485006.3334945,0
+CNP.US,D,20130315,000000,16.5038,16.6238,15.8059,16.2079,35399855.154751,0
+CNP.US,D,20130318,000000,15.9494,16.2837,15.8984,16.0015,11285992.489305,0
+CNP.US,D,20130319,000000,16.0684,16.1146,15.8148,15.9052,4653634.6473888,0
+CNP.US,D,20130320,000000,15.9494,16.0753,15.9179,16.0075,4059119.229337,0
+CNP.US,D,20130321,000000,15.9259,16.2531,15.8905,16.2276,7452100.5845662,0
+CNP.US,D,20130322,000000,16.204,16.3751,16.1755,16.2227,5026555.4396253,0
+CNP.US,D,20130325,000000,16.2708,16.3751,16.0654,16.2079,4742097.1190336,0
+CNP.US,D,20130326,000000,16.3043,16.4507,16.265,16.443,4292485.7930762,0
+CNP.US,D,20130327,000000,16.3397,16.4783,16.3112,16.3918,3452553.1392625,0
+CNP.US,D,20130328,000000,16.4163,16.6513,16.3662,16.5894,4571651.217624,0
+CNP.US,D,20130401,000000,16.5431,16.61,16.4115,16.4783,2894013.7482315,0
+CNP.US,D,20130402,000000,16.5206,16.6719,16.5038,16.5894,4176126.5141644,0
+CNP.US,D,20130403,000000,16.6042,16.6454,16.3839,16.4301,3823104.6916593,0
+CNP.US,D,20130404,000000,16.4645,16.6306,16.443,16.5756,4966103.7103532,0
+CNP.US,D,20130405,000000,16.3662,16.5688,16.2837,16.5304,4737209.0995274,0
+CNP.US,D,20130408,000000,16.5127,16.6719,16.4911,16.6631,4271770.966603,0
+CNP.US,D,20130409,000000,16.721,16.7545,16.5618,16.5756,5867078.114524,0
+CNP.US,D,20130410,000000,16.6179,16.721,16.5894,16.6866,4255328.7066077,0
+CNP.US,D,20130411,000000,16.7427,16.7958,16.6946,16.7751,2850693.9932577,0
+CNP.US,D,20130412,000000,16.7427,16.783,16.6306,16.6306,3945354.0086439,0
+CNP.US,D,20130415,000000,16.6179,16.6454,16.2768,16.2768,5583586.2077785,0
+CNP.US,D,20130416,000000,16.4046,16.5206,16.3004,16.5127,5178382.1066912,0
+CNP.US,D,20130417,000000,16.4223,16.5038,16.2149,16.32,5030653.034333,0
+CNP.US,D,20130418,000000,16.3289,16.5373,16.3112,16.437,3952811.6717032,0
+CNP.US,D,20130419,000000,16.5038,16.729,16.443,16.7162,2581526.3742678,0
+CNP.US,D,20130422,000000,16.6946,16.7487,16.5206,16.6306,2505527.5894052,0
+CNP.US,D,20130423,000000,16.6946,16.7545,16.555,16.7487,2537159.8405068,0
+CNP.US,D,20130424,000000,16.7958,16.8518,16.7024,16.7487,2766758.4075237,0
+CNP.US,D,20130425,000000,16.8518,16.9196,16.7683,16.8381,2431043.5310868,0
+CNP.US,D,20130426,000000,16.8381,16.9138,16.7889,16.7958,2188455.3446997,0
+CNP.US,D,20130429,000000,16.8675,17.0985,16.7958,16.9757,3224133.597138,0
+CNP.US,D,20130430,000000,17.0072,17.0937,16.8765,17.0868,4194610.4505696,0
+CNP.US,D,20130501,000000,17.0868,17.1221,16.8037,16.8518,4365999.3684374,0
+CNP.US,D,20130502,000000,16.6866,16.8961,16.5688,16.7162,5348861.5782661,0
+CNP.US,D,20130503,000000,16.6306,17.0258,16.5894,16.8518,7444288.9088561,0
+CNP.US,D,20130506,000000,16.8244,16.8381,16.7024,16.7427,5082050.9917831,0
+CNP.US,D,20130507,000000,16.7889,16.9099,16.7487,16.8822,5639450.0144756,0
+CNP.US,D,20130508,000000,16.844,16.9423,16.7024,16.7683,2888764.5951302,0
+CNP.US,D,20130509,000000,16.5962,16.8244,16.5825,16.6789,4959355.0898737,0
+CNP.US,D,20130510,000000,16.6866,16.7751,16.6366,16.7634,3087076.7854746,0
+CNP.US,D,20130513,000000,16.6866,16.7487,16.6179,16.6719,4430114.3148254,0
+CNP.US,D,20130514,000000,16.6425,16.9718,16.5942,16.8518,5687682.2036211,0
+CNP.US,D,20130515,000000,16.8321,17.1301,16.8037,17.0504,3946541.1717582,0
+CNP.US,D,20130516,000000,16.9904,17.0504,16.8096,16.8321,3409816.2844296,0
+CNP.US,D,20130517,000000,16.8765,17.021,16.8174,16.9718,3641129.9817039,0
+CNP.US,D,20130520,000000,16.9099,17.0357,16.8675,16.9502,2952087.0821643,0
+CNP.US,D,20130521,000000,16.9649,17.1241,16.8961,17.021,2438992.539291,0
+CNP.US,D,20130522,000000,16.9993,17.0947,16.5421,16.5805,3751910.5095288,0
+CNP.US,D,20130523,000000,16.4607,16.72,16.378,16.6602,4676430.8241031,0
+CNP.US,D,20130524,000000,16.5166,16.6159,16.3702,16.4547,2871656.0182199,0
+CNP.US,D,20130528,000000,16.4999,16.669,16.2778,16.3613,3038755.0758885,0
+CNP.US,D,20130529,000000,16.2453,16.3013,15.9317,16.091,3376264.4302461,0
+CNP.US,D,20130530,000000,16.1617,16.4812,16.1076,16.204,3430920.7282743,0
+CNP.US,D,20130531,000000,16.1687,16.5698,16.1235,16.1893,6041656.1980842,0
+CNP.US,D,20130603,000000,16.1962,16.3534,16.0429,16.204,4740563.0642125,0
+CNP.US,D,20130604,000000,16.1687,16.4066,16.0507,16.1382,5871137.0526778,0
+CNP.US,D,20130605,000000,16.0841,16.2247,15.86,15.9553,7352267.9997018,0
+CNP.US,D,20130606,000000,15.9494,16.1755,15.8206,16.1687,5663984.7188354,0
+CNP.US,D,20130607,000000,16.2099,16.3466,16.0753,16.3367,2836398.1892785,0
+CNP.US,D,20130610,000000,16.3466,16.4468,16.1962,16.2935,3487702.1194864,0
+CNP.US,D,20130611,000000,16.1962,16.2453,16.0684,16.146,5204696.0298057,0
+CNP.US,D,20130612,000000,16.2296,16.3466,16.0015,16.1156,5228753.630909,0
+CNP.US,D,20130613,000000,16.0841,16.5421,16.027,16.495,4224919.2233408,0
+CNP.US,D,20130614,000000,16.4607,16.6277,16.4143,16.5578,3154307.6535581,0
+CNP.US,D,20130617,000000,16.6562,16.6926,16.3613,16.439,3719435.9524644,0
+CNP.US,D,20130618,000000,16.4812,16.6277,16.4262,16.5324,3082600.7634502,0
+CNP.US,D,20130619,000000,16.5324,16.5727,16.1244,16.1244,3158828.4358027,0
+CNP.US,D,20130620,000000,16.0212,16.0586,15.6506,15.7037,4148178.8430111,0
+CNP.US,D,20130621,000000,15.8206,16.0075,15.5188,15.8974,4360419.6000731,0
+CNP.US,D,20130624,000000,15.7715,15.9317,15.6162,15.7961,3061134.1687326,0
+CNP.US,D,20130625,000000,15.9317,16.1755,15.8383,16.1156,4452680.5867722,0
+CNP.US,D,20130626,000000,16.204,16.3466,16.091,16.2718,3175393.7864038,0
+CNP.US,D,20130627,000000,16.3309,16.4999,16.2778,16.4066,2734139.3970213,0
+CNP.US,D,20130628,000000,16.3879,16.5875,16.2778,16.4066,4492944.4394367,0
+CNP.US,D,20130701,000000,16.608,16.608,16.204,16.2541,3936788.5301338,0
+CNP.US,D,20130702,000000,16.2384,16.4694,16.2247,16.378,4370051.1856472,0
+CNP.US,D,20130703,000000,16.2718,16.3879,16.2247,16.3132,1124865.0258288,0
+CNP.US,D,20130705,000000,16.3416,16.3534,16.1195,16.3013,2359166.7555977,0
+CNP.US,D,20130708,000000,16.378,16.6228,16.3416,16.5421,2538691.8607725,0
+CNP.US,D,20130709,000000,16.6159,16.669,16.5264,16.6602,2631217.3396823,0
+CNP.US,D,20130710,000000,16.6228,16.8096,16.5658,16.7889,2268959.652641,0
+CNP.US,D,20130711,000000,16.9718,17.0072,16.7683,16.9766,2079688.009508,0
+CNP.US,D,20130712,000000,16.9836,17.0573,16.8518,17.0425,1358245.8314563,0
+CNP.US,D,20130715,000000,16.9904,17.2589,16.9836,17.2076,3609316.6551658,0
+CNP.US,D,20130716,000000,17.2293,17.2589,17.0072,17.1172,2441009.8010352,0
+CNP.US,D,20130717,000000,17.1949,17.2509,16.9766,17.0818,2304860.4011094,0
+CNP.US,D,20130718,000000,17.1301,17.3454,17.1005,17.2776,1744430.908051,0
+CNP.US,D,20130719,000000,17.2776,17.3454,17.0072,17.2076,3371834.1857196,0
+CNP.US,D,20130722,000000,17.2706,17.2971,17.1172,17.1675,1847571.6801024,0
+CNP.US,D,20130723,000000,17.1899,17.3454,17.1301,17.306,2060649.6567386,0
+CNP.US,D,20130724,000000,17.2776,17.306,17.021,17.076,2132995.3972625,0
+CNP.US,D,20130725,000000,17.0072,17.3817,17.0072,17.2589,3647112.5920505,0
+CNP.US,D,20130726,000000,17.1005,17.3374,16.9904,17.3374,4242301.4479613,0
+CNP.US,D,20130729,000000,17.2903,17.3511,17.2156,17.2293,1831676.7155273,0
+CNP.US,D,20130730,000000,17.3207,17.3817,17.2903,17.3454,2295778.145511,0
+CNP.US,D,20130731,000000,17.2843,17.4525,17.1675,17.3374,7200650.8918487,0
+CNP.US,D,20130801,000000,17.7248,17.9134,17.2589,17.5704,4215107.579608,0
+CNP.US,D,20130802,000000,17.5783,17.6579,17.3964,17.537,3117615.4630135,0
+CNP.US,D,20130805,000000,17.4672,17.4948,17.1605,17.1675,5937663.9645702,0
+CNP.US,D,20130806,000000,17.1899,17.4044,17.1084,17.1949,4449693.8593486,0
+CNP.US,D,20130807,000000,17.1478,17.2776,17.0818,17.1301,3338125.6707654,0
+CNP.US,D,20130808,000000,17.0072,17.2843,16.9904,17.0425,13312029.271184,0
+CNP.US,D,20130809,000000,17.0425,17.0691,16.8518,16.9363,13057984.50297,0
+CNP.US,D,20130812,000000,16.8608,16.9276,16.7741,16.8381,12155021.320831,0
+CNP.US,D,20130813,000000,16.8381,16.8822,16.7083,16.783,5443049.2889911,0
+CNP.US,D,20130814,000000,16.7397,16.8371,16.5373,16.5903,3383388.4262088,0
+CNP.US,D,20130815,000000,16.5206,16.5373,16.3721,16.4085,3902506.2705381,0
+CNP.US,D,20130816,000000,16.3948,16.435,16.2551,16.3309,5060859.0620532,0
+CNP.US,D,20130819,000000,16.2945,16.3486,16.1195,16.152,4100561.0896161,0
+CNP.US,D,20130820,000000,16.152,16.5038,16.1146,16.4213,5270041.8822504,0
+CNP.US,D,20130821,000000,16.3544,16.3898,16.1814,16.204,3468883.4987072,0
+CNP.US,D,20130822,000000,16.2158,16.3023,16.1313,16.2099,2279122.2571916,0
+CNP.US,D,20130823,000000,16.2099,16.3809,16.1313,16.3239,2341220.9591132,0
+CNP.US,D,20130826,000000,16.3072,16.3426,16.1687,16.1971,3170879.1078255,0
+CNP.US,D,20130827,000000,16.0644,16.3486,16.0104,16.2296,4505264.6900588,0
+CNP.US,D,20130828,000000,16.2099,16.4282,16.146,16.3426,4506308.4170126,0
+CNP.US,D,20130829,000000,16.2728,16.3948,16.204,16.2394,2832356.5448461,0
+CNP.US,D,20130830,000000,16.2296,16.3023,16.0753,16.152,3163348.2007695,0
+CNP.US,D,20130903,000000,16.267,16.2945,15.9631,16.034,4059219.9398326,0
+CNP.US,D,20130904,000000,16.034,16.1687,15.8423,16.152,4577700.968301,0
+CNP.US,D,20130905,000000,16.1382,16.2257,15.9917,16.034,3284751.1426804,0
+CNP.US,D,20130906,000000,16.1068,16.2257,16.0252,16.0684,4085120.8481876,0
+CNP.US,D,20130909,000000,16.1235,16.3072,16.0831,16.2158,2808876.7574951,0
+CNP.US,D,20130910,000000,16.2728,16.3239,16.1814,16.2788,2886610.0008921,0
+CNP.US,D,20130911,000000,16.267,16.2945,15.9848,16.1068,4845161.5952552,0
+CNP.US,D,20130912,000000,16.1195,16.1971,15.978,16.1146,3469962.8303818,0
+CNP.US,D,20130913,000000,16.1235,16.2463,16.091,16.1235,2254379.0108966,0
+CNP.US,D,20130916,000000,16.3023,16.3426,16.091,16.1146,4438196.5864125,0
+CNP.US,D,20130917,000000,16.1382,16.5491,16.1146,16.5491,4726599.9100521,0
+CNP.US,D,20130918,000000,16.5431,17.1909,16.5206,17.1241,10400430.860063,0
+CNP.US,D,20130919,000000,17.1832,17.3541,16.9196,17.0573,7273545.9623485,0
+CNP.US,D,20130920,000000,17.0573,17.1615,16.8224,16.8508,7439155.7254163,0
+CNP.US,D,20130923,000000,16.8224,17.0897,16.7397,17.0838,5372742.1730437,0
+CNP.US,D,20130924,000000,17.0504,17.077,16.9138,16.9276,3765126.9818334,0
+CNP.US,D,20130925,000000,16.9138,17.0631,16.8755,16.9089,2905382.8441734,0
+CNP.US,D,20130926,000000,16.9009,17.0701,16.8813,16.9708,3927044.0267312,0
+CNP.US,D,20130927,000000,16.8961,17.0277,16.7948,16.8588,3276466.4328244,0
+CNP.US,D,20130930,000000,16.7732,16.9423,16.7133,16.8892,4309765.2726456,0
+CNP.US,D,20131001,000000,16.8813,17.1772,16.8655,17.0435,4100462.4136761,0
+CNP.US,D,20131002,000000,16.9904,17.3334,16.9276,17.1969,5321884.3900698,0
+CNP.US,D,20131003,000000,17.1192,17.1192,16.787,16.8164,4835351.9860778,0
+CNP.US,D,20131004,000000,16.8086,17.0367,16.787,16.9993,4094384.1792224,0
+CNP.US,D,20131007,000000,16.9009,17.0081,16.8164,16.8164,1938789.9571256,0
+CNP.US,D,20131008,000000,16.8017,16.958,16.733,16.8017,4073917.5685161,0
+CNP.US,D,20131009,000000,16.8755,17.1408,16.7811,16.8588,3191883.8584524,0
+CNP.US,D,20131010,000000,16.9196,17.1615,16.787,17.1488,2239216.4862891,0
+CNP.US,D,20131011,000000,17.077,17.2323,17.021,17.2323,2059435.0271255,0
+CNP.US,D,20131014,000000,17.1615,17.2106,16.8961,17.1969,3326176.7265158,0
+CNP.US,D,20131015,000000,17.1192,17.2372,16.9276,16.9354,2964517.1987815,0
+CNP.US,D,20131016,000000,17.0367,17.1772,16.9649,17.1545,3670837.5433351,0
+CNP.US,D,20131017,000000,17.0957,17.4348,17.0277,17.3857,2595634.9991441,0
+CNP.US,D,20131018,000000,17.4495,17.4938,17.308,17.3334,3803831.3477335,0
+CNP.US,D,20131021,000000,17.301,17.3915,17.2372,17.3334,2611621.5187151,0
+CNP.US,D,20131022,000000,17.3797,17.5684,17.301,17.4072,4941741.9432079,0
+CNP.US,D,20131023,000000,17.3915,17.6187,17.3247,17.3857,4988592.6691924,0
+CNP.US,D,20131024,000000,17.4495,17.4938,17.2106,17.3483,2621665.1017712,0
+CNP.US,D,20131025,000000,17.3414,17.536,17.245,17.5223,3449215.4510211,0
+CNP.US,D,20131028,000000,17.5684,17.6383,17.4014,17.5006,3823559.4148059,0
+CNP.US,D,20131029,000000,17.5006,17.5616,17.2923,17.4722,2919180.1820634,0
+CNP.US,D,20131030,000000,17.5311,17.6187,17.2175,17.245,3908644.5243778,0
+CNP.US,D,20131031,000000,17.2676,17.4348,17.0838,17.3334,4323995.9708499,0
+CNP.US,D,20131101,000000,17.3581,17.4151,17.1832,17.1969,4963342.8185864,0
+CNP.US,D,20131104,000000,17.245,17.3157,17.0631,17.2253,3214489.8042309,0
+CNP.US,D,20131105,000000,17.2372,17.2607,17.077,17.0897,4132322.5349898,0
+CNP.US,D,20131106,000000,17.2018,17.7325,16.958,17.6471,9861007.1349094,0
+CNP.US,D,20131107,000000,17.7001,17.824,17.3915,17.4211,5215127.195678,0
+CNP.US,D,20131108,000000,17.365,17.4938,17.1545,17.4849,13832430.920012,0
+CNP.US,D,20131111,000000,17.4642,17.7001,17.4445,17.6117,3800694.0632055,0
+CNP.US,D,20131112,000000,17.5409,17.6274,17.4789,17.5409,17434595.095439,0
+CNP.US,D,20131113,000000,17.4475,17.7522,17.368,17.7455,4264005.0683908,0
+CNP.US,D,20131114,000000,17.7956,17.8575,17.6314,17.7168,3720334.2087024,0
+CNP.US,D,20131115,000000,17.7001,17.8123,17.6117,17.8123,10174912.594033,0
+CNP.US,D,20131118,000000,17.8123,17.8319,17.6314,17.6943,5856243.0893918,0
+CNP.US,D,20131119,000000,17.6461,17.7081,17.4761,17.534,2613425.1521355,0
+CNP.US,D,20131120,000000,17.5439,17.6117,17.305,17.3287,3309371.2983698,0
+CNP.US,D,20131121,000000,17.3817,17.5292,17.2962,17.4328,3893018.1211242,0
+CNP.US,D,20131122,000000,17.4328,17.7956,17.3758,17.7455,12074912.733929,0
+CNP.US,D,20131125,000000,17.7818,17.7818,17.6177,17.6687,5437374.9137975,0
+CNP.US,D,20131126,000000,17.1919,17.2136,16.2975,16.7507,32103807.142848,0
+CNP.US,D,20131127,000000,16.724,16.7507,16.5952,16.6562,13024578.119503,0
+CNP.US,D,20131129,000000,16.6366,16.7654,16.5885,16.6454,4310291.2052334,0
+CNP.US,D,20131202,000000,16.4597,16.6366,16.317,16.432,9471311.4328589,0
+CNP.US,D,20131203,000000,16.3397,16.4597,16.2807,16.3751,7396934.6303938,0
+CNP.US,D,20131204,000000,16.1981,16.4046,16.1244,16.4046,4613209.0475646,0
+CNP.US,D,20131205,000000,16.3397,16.4989,16.2178,16.4754,6882441.3306379,0
+CNP.US,D,20131206,000000,16.5264,16.6956,16.3456,16.5952,9326815.2691355,0
+CNP.US,D,20131209,000000,16.5952,16.609,16.3456,16.5461,4445400.9473163,0
+CNP.US,D,20131210,000000,16.494,16.6956,16.4537,16.5088,6515234.5874265,0
+CNP.US,D,20131211,000000,16.5324,16.5324,16.1697,16.2316,5385943.3861824,0
+CNP.US,D,20131212,000000,16.2257,16.3662,16.204,16.2316,3099392.9669857,0
+CNP.US,D,20131213,000000,16.2257,16.268,16.0684,16.1146,4417321.0300575,0
+CNP.US,D,20131216,000000,16.2257,16.3456,16.0753,16.1902,4328639.8437001,0
+CNP.US,D,20131217,000000,16.1244,16.3515,16.091,16.263,6912396.0907582,0
+CNP.US,D,20131218,000000,16.2316,16.3584,15.9543,16.3338,5132959.6386437,0
+CNP.US,D,20131219,000000,16.2483,16.263,16.033,16.1697,3558017.3736558,0
+CNP.US,D,20131220,000000,16.1814,16.7033,16.1814,16.5166,8626972.9491845,0
+CNP.US,D,20131223,000000,16.553,16.5952,16.3515,16.3849,3800737.8061481,0
+CNP.US,D,20131224,000000,16.3986,16.494,16.3092,16.4449,1048627.180699,0
+CNP.US,D,20131226,000000,16.4537,16.5166,16.3397,16.3918,2073109.27441,0
+CNP.US,D,20131227,000000,16.3918,16.5088,16.3456,16.4243,2022584.1412547,0
+CNP.US,D,20131230,000000,16.437,16.4989,16.3918,16.4173,3039323.7341411,0
+CNP.US,D,20131231,000000,16.4243,16.4989,16.3584,16.4675,2739146.4380221,0
+CNP.US,D,20140102,000000,16.4597,16.5461,16.204,16.2119,4195358.1497031,0
+CNP.US,D,20140103,000000,16.2414,16.3397,16.1244,16.204,4487378.9129606,0
+CNP.US,D,20140106,000000,16.2975,16.2975,16.1195,16.2257,3797550.6750112,0
+CNP.US,D,20140107,000000,16.2571,16.4802,16.204,16.3986,3885484.1622351,0
+CNP.US,D,20140108,000000,16.3515,16.4125,16.1697,16.2257,3549596.3485835,0
+CNP.US,D,20140109,000000,16.2316,16.4173,16.1313,16.4125,5144021.5167102,0
+CNP.US,D,20140110,000000,16.4989,16.8214,16.494,16.609,7205471.7710245,0
+CNP.US,D,20140113,000000,16.5461,16.5952,16.3397,16.3662,7412024.9282823,0
+CNP.US,D,20140114,000000,16.3986,16.5421,16.3397,16.4989,5019686.7803734,0
+CNP.US,D,20140115,000000,16.4871,16.6719,16.4046,16.6641,9256231.4536447,0
+CNP.US,D,20140116,000000,16.6562,16.7801,16.5264,16.7397,7105764.3113211,0
+CNP.US,D,20140117,000000,16.7507,16.7654,16.6297,16.6366,4037286.4146355,0
+CNP.US,D,20140121,000000,16.6956,16.8655,16.6719,16.843,3592196.8882004,0
+CNP.US,D,20140122,000000,16.8292,16.958,16.8214,16.9009,2404240.2973829,0
+CNP.US,D,20140123,000000,16.843,16.8803,16.6297,16.7427,3552521.0220654,0
+CNP.US,D,20140124,000000,16.6366,16.7938,16.4449,16.4449,3945699.8830732,0
+CNP.US,D,20140127,000000,16.4597,16.553,16.4046,16.4675,3603448.997203,0
+CNP.US,D,20140128,000000,16.4675,16.6022,16.437,16.5805,3114778.2754167,0
+CNP.US,D,20140129,000000,16.4802,16.6022,16.3515,16.4449,3912395.2273787,0
+CNP.US,D,20140130,000000,16.5264,16.7801,16.5166,16.731,3913320.9501155,0
+CNP.US,D,20140131,000000,16.5805,16.8882,16.5737,16.6228,10077160.342132,0
+CNP.US,D,20140203,000000,16.6719,16.7938,16.3092,16.3751,5779944.2075981,0
+CNP.US,D,20140204,000000,16.4449,16.4675,16.2483,16.3849,5164134.1147655,0
+CNP.US,D,20140205,000000,16.2975,16.4046,16.0684,16.3662,7189726.3462761,0
+CNP.US,D,20140206,000000,16.3662,16.4871,16.3023,16.4675,6137559.0390669,0
+CNP.US,D,20140207,000000,16.5166,16.6719,16.4675,16.5737,4463894.039221,0
+CNP.US,D,20140210,000000,16.5461,16.6454,16.4125,16.6228,4306518.1221224,0
+CNP.US,D,20140211,000000,16.6366,16.7427,16.553,16.7397,5210392.7851096,0
+CNP.US,D,20140212,000000,16.7083,16.8803,16.7083,16.721,4655486.0928624,0
+CNP.US,D,20140213,000000,16.6602,16.8803,16.6139,16.8655,5004339.1112185,0
+CNP.US,D,20140214,000000,16.8204,17.2666,16.7781,17.2598,7346347.4432969,0
+CNP.US,D,20140218,000000,17.2244,17.3334,17.023,17.2863,8241696.3016052,0
+CNP.US,D,20140219,000000,17.2166,17.5586,17.1742,17.3247,8255269.838394,0
+CNP.US,D,20140220,000000,17.3541,17.6117,17.2666,17.423,5412862.5895478,0
+CNP.US,D,20140221,000000,17.4102,17.6067,17.3424,17.5666,5224878.8200247,0
+CNP.US,D,20140224,000000,17.6177,17.7248,17.4889,17.4966,4429261.8360852,0
+CNP.US,D,20140225,000000,17.4839,17.5666,17.2166,17.3601,8046557.0005095,0
+CNP.US,D,20140226,000000,17.423,17.4889,16.8882,16.9009,14944320.568359,0
+CNP.US,D,20140227,000000,16.8803,17.0661,16.8282,16.9089,10451731.158852,0
+CNP.US,D,20140228,000000,16.9363,17.0297,16.9009,16.9718,3575298.8877807,0
+CNP.US,D,20140303,000000,16.8882,16.9276,16.721,16.8488,5757605.8058634,0
+CNP.US,D,20140304,000000,16.9786,17.0602,16.8655,16.9433,2877397.5337438,0
+CNP.US,D,20140305,000000,16.9433,16.9433,16.6779,16.7427,4374471.2573963,0
+CNP.US,D,20140306,000000,16.785,16.8578,16.6562,16.6847,4629783.5536653,0
+CNP.US,D,20140307,000000,16.669,16.669,16.5117,16.6415,2953379.0248849,0
+CNP.US,D,20140310,000000,16.6562,16.6779,16.5117,16.5698,4787171.6780965,0
+CNP.US,D,20140311,000000,16.6219,16.7919,16.4625,16.729,7953033.5721438,0
+CNP.US,D,20140312,000000,16.7015,16.8351,16.6493,16.8057,11513422.220195,0
+CNP.US,D,20140313,000000,16.8655,17.308,16.8351,17.1832,14272969.14587,0
+CNP.US,D,20140314,000000,17.1595,17.2362,17.0602,17.1508,6408360.4060956,0
+CNP.US,D,20140317,000000,17.1832,17.4102,17.1508,17.4034,6553001.0232571,0
+CNP.US,D,20140318,000000,17.4102,17.4161,17.2362,17.2598,4251328.7705623,0
+CNP.US,D,20140319,000000,17.2716,17.2923,17.0387,17.1291,8842482.219602,0
+CNP.US,D,20140320,000000,17.0602,17.0789,16.9138,17.009,3123500.4146977,0
+CNP.US,D,20140321,000000,17.0661,17.244,16.9363,17.023,8797104.5117745,0
+CNP.US,D,20140324,000000,17.0661,17.1291,16.8057,16.8961,7748711.304954,0
+CNP.US,D,20140325,000000,16.9276,16.9649,16.7015,16.785,7917271.173447,0
+CNP.US,D,20140326,000000,16.8204,16.958,16.7083,16.7083,7561294.159128,0
+CNP.US,D,20140327,000000,16.785,16.843,16.6219,16.785,8912529.9297275,0
+CNP.US,D,20140328,000000,16.8803,16.9512,16.8057,16.8961,3818028.4757727,0
+CNP.US,D,20140331,000000,16.9512,17.0927,16.8803,17.0013,5005305.5250647,0
+CNP.US,D,20140401,000000,17.023,17.3247,16.9649,17.0927,7535651.6393172,0
+CNP.US,D,20140402,000000,17.0661,17.2666,16.8745,17.2018,6754659.0400647,0
+CNP.US,D,20140403,000000,17.2598,17.2923,16.9836,17.1291,9168236.9297569,0
+CNP.US,D,20140404,000000,17.1899,17.3424,17.0661,17.0789,5386578.1674875,0
+CNP.US,D,20140407,000000,17.0789,17.1458,16.7702,16.785,6829933.5231814,0
+CNP.US,D,20140408,000000,16.8578,17.009,16.6415,17.0013,7999537.4064214,0
+CNP.US,D,20140409,000000,17.0013,17.1595,16.8882,17.1221,5353722.1312734,0
+CNP.US,D,20140410,000000,17.1508,17.3807,17.0985,17.1949,5754639.4239945,0
+CNP.US,D,20140411,000000,17.1665,17.4672,17.1054,17.2244,9872332.4879088,0
+CNP.US,D,20140414,000000,17.2794,17.3493,17.1153,17.2598,8100633.45023,0
+CNP.US,D,20140415,000000,17.301,17.5586,17.2716,17.5507,6702824.6704672,0
+CNP.US,D,20140416,000000,17.6177,17.7474,17.4742,17.7248,7748569.9033492,0
+CNP.US,D,20140417,000000,17.6775,17.8063,17.5507,17.6638,5526282.9530894,0
+CNP.US,D,20140421,000000,17.6775,17.6952,17.4742,17.5115,4959664.3423046,0
+CNP.US,D,20140422,000000,17.5586,17.6914,17.4388,17.6177,7560205.6719539,0
+CNP.US,D,20140423,000000,17.6638,17.827,17.6314,17.6697,4140898.1862773,0
+CNP.US,D,20140424,000000,17.6844,17.7828,17.534,17.6264,5219378.3993234,0
+CNP.US,D,20140425,000000,17.6314,17.8683,17.5666,17.8417,6267856.0401958,0
+CNP.US,D,20140428,000000,17.8604,17.9115,17.656,17.8132,7320366.1700009,0
+CNP.US,D,20140429,000000,17.8201,17.8997,17.6314,17.6461,6105150.6050551,0
+CNP.US,D,20140430,000000,17.6697,17.8417,17.656,17.7689,7082847.0785564,0
+CNP.US,D,20140501,000000,18.1081,18.3372,17.6314,17.7532,6591489.7262778,0
+CNP.US,D,20140502,000000,17.6914,17.7178,17.3875,17.4298,6314097.4168181,0
+CNP.US,D,20140505,000000,17.4161,17.598,17.3944,17.5586,4383784.4350402,0
+CNP.US,D,20140506,000000,17.5666,17.5666,17.3944,17.4034,3822911.4088901,0
+CNP.US,D,20140507,000000,17.4388,17.6117,17.4161,17.588,4662612.1233807,0
+CNP.US,D,20140508,000000,17.6264,17.6844,17.423,17.4839,4274141.2237204,0
+CNP.US,D,20140509,000000,17.4672,17.5193,17.1742,17.1899,5193718.585791,0
+CNP.US,D,20140512,000000,17.1899,17.2666,17.0297,17.0297,5239352.6476071,0
+CNP.US,D,20140513,000000,17.0534,17.1221,16.9009,16.9836,7397468.7012035,0
+CNP.US,D,20140514,000000,16.9993,17.303,16.9708,17.1832,5385299.4493774,0
+CNP.US,D,20140515,000000,17.1832,17.2676,17.0721,17.0721,4090485.9709504,0
+CNP.US,D,20140516,000000,17.0917,17.31,16.9993,17.31,7069994.7916802,0
+CNP.US,D,20140519,000000,17.2676,17.2736,17.012,17.0435,4535253.0203442,0
+CNP.US,D,20140520,000000,17.0435,17.1665,16.956,17.1368,4999478.5582111,0
+CNP.US,D,20140521,000000,17.1595,17.2018,17.0524,17.1665,4819966.6776467,0
+CNP.US,D,20140522,000000,17.1665,17.4779,17.1144,17.4181,5328835.448818,0
+CNP.US,D,20140523,000000,17.3974,17.4328,17.2804,17.303,3536644.3684895,0
+CNP.US,D,20140527,000000,17.3974,17.4849,17.2943,17.368,3984532.4259676,0
+CNP.US,D,20140528,000000,17.3885,17.4475,17.3444,17.4044,3675777.4440055,0
+CNP.US,D,20140529,000000,17.4044,17.4555,17.2943,17.4425,2514478.6161762,0
+CNP.US,D,20140530,000000,17.4044,17.5153,17.362,17.4849,5688338.3477589,0
+CNP.US,D,20140602,000000,17.4622,17.5075,17.3758,17.4555,2357950.0914291,0
+CNP.US,D,20140603,000000,17.4181,17.4779,17.3551,17.4111,7439351.042741,0
+CNP.US,D,20140604,000000,17.3885,17.4044,17.31,17.3551,2908813.1046884,0
+CNP.US,D,20140605,000000,17.3511,17.4712,17.2873,17.4712,4507496.5974045,0
+CNP.US,D,20140606,000000,17.5232,17.5704,17.4111,17.4328,4732652.7125622,0
+CNP.US,D,20140609,000000,17.4044,17.4555,17.31,17.3511,3312142.362914,0
+CNP.US,D,20140610,000000,17.3267,17.4475,17.2676,17.3187,4903060.9746957,0
+CNP.US,D,20140611,000000,17.2736,17.3511,17.1045,17.2607,3906673.0401316,0
+CNP.US,D,20140612,000000,17.245,17.3885,17.1291,17.362,4290416.6501676,0
+CNP.US,D,20140613,000000,17.362,17.4259,17.245,17.4044,2998687.5578264,0
+CNP.US,D,20140616,000000,17.532,17.9351,17.4779,17.8526,7762228.8914675,0
+CNP.US,D,20140617,000000,17.7975,17.8407,17.5232,17.7455,6719037.0256949,0
+CNP.US,D,20140618,000000,17.7522,17.9931,17.7228,17.9568,7750095.8199483,0
+CNP.US,D,20140619,000000,17.9784,18.1189,17.9351,18.1032,7867408.2880958,0
+CNP.US,D,20140620,000000,18.1189,18.1288,17.7818,17.8201,16982730.499304,0
+CNP.US,D,20140623,000000,17.8407,17.9637,17.8053,17.8407,4687080.7046879,0
+CNP.US,D,20140624,000000,17.8407,18.0629,17.8053,17.9508,12535831.101887,0
+CNP.US,D,20140625,000000,17.9115,18.1867,17.9115,18.168,4762835.3428947,0
+CNP.US,D,20140626,000000,18.1288,18.2753,18.0158,18.2398,7336254.013632,0
+CNP.US,D,20140627,000000,18.2398,18.4227,18.179,18.3824,4600369.9852989,0
+CNP.US,D,20140630,000000,18.3991,18.6665,18.348,18.5141,9395395.0474927,0
+CNP.US,D,20140701,000000,18.5436,18.5721,18.3991,18.3991,6083899.6732167,0
+CNP.US,D,20140702,000000,18.3696,18.3765,18.0207,18.056,4113720.5943678,0
+CNP.US,D,20140703,000000,18.0629,18.1288,17.8752,17.9568,2664615.584928,0
+CNP.US,D,20140707,000000,17.9508,18.0718,17.9194,17.9637,3401610.9222367,0
+CNP.US,D,20140708,000000,17.9351,18.1416,17.9351,18,4106817.3476729,0
+CNP.US,D,20140709,000000,18.0502,18.1346,17.9568,18.0502,2830566.1360363,0
+CNP.US,D,20140710,000000,18.0158,18.168,17.9568,18.168,2827571.2703909,0
+CNP.US,D,20140711,000000,18.1513,18.231,18.056,18.1032,2507111.4908353,0
+CNP.US,D,20140714,000000,18.1249,18.1867,17.8997,17.9194,3108784.4750149,0
+CNP.US,D,20140715,000000,17.9508,18.0885,17.9194,18.0502,3735669.6705246,0
+CNP.US,D,20140716,000000,18.0502,18.0885,17.8997,18.0629,3480966.7236175,0
+CNP.US,D,20140717,000000,18,18.2241,17.9637,17.9853,4700502.6670946,0
+CNP.US,D,20140718,000000,18.1249,18.1967,17.9784,18.176,4009095.614104,0
+CNP.US,D,20140721,000000,18.1189,18.291,18.0786,18.2162,3028888.4991581,0
+CNP.US,D,20140722,000000,18.2467,18.3254,18.2094,18.2094,1778040.7470652,0
+CNP.US,D,20140723,000000,18.2094,18.2162,18.1189,18.1249,1644625.7896852,0
+CNP.US,D,20140724,000000,18.1593,18.2831,18.056,18.2398,3104259.6236594,0
+CNP.US,D,20140725,000000,18.176,18.2241,18.0207,18.0275,1847891.1053106,0
+CNP.US,D,20140728,000000,18.0078,18.2978,18,18.231,3096548.6584447,0
+CNP.US,D,20140729,000000,18.2536,18.291,18.0422,18.1111,4115432.672792,0
+CNP.US,D,20140730,000000,18.1346,18.1967,17.7455,17.8053,4471136.0394008,0
+CNP.US,D,20140731,000000,17.7228,17.8683,17.6147,17.6284,6377937.6982183,0
+CNP.US,D,20140801,000000,17.6097,17.8683,17.5783,17.7522,4738038.1808797,0
+CNP.US,D,20140804,000000,17.7455,17.7455,17.3817,17.7228,7460892.9160109,0
+CNP.US,D,20140805,000000,17.6147,17.6618,17.303,17.3551,6390093.1498476,0
+CNP.US,D,20140806,000000,17.3817,17.4044,17.012,17.0789,13575423.839039,0
+CNP.US,D,20140807,000000,17.1045,17.4044,17.1045,17.31,5346835.1610223,0
+CNP.US,D,20140808,000000,17.3885,17.653,17.3758,17.6344,3937778.3413677,0
+CNP.US,D,20140811,000000,17.6618,17.7975,17.5852,17.6618,5721694.8846175,0
+CNP.US,D,20140812,000000,17.6618,17.7818,17.6097,17.6835,4927377.9816207,0
+CNP.US,D,20140813,000000,17.6933,17.825,17.6196,17.7385,4071474.0674019,0
+CNP.US,D,20140814,000000,17.7739,17.9646,17.7218,17.9361,3331442.1560608,0
+CNP.US,D,20140815,000000,17.9361,18.0816,17.7818,17.942,6318965.0907697,0
+CNP.US,D,20140818,000000,17.9951,18.0747,17.8192,17.8526,3325230.6582243,0
+CNP.US,D,20140819,000000,17.8604,18.0522,17.8466,18.0432,3481919.9128531,0
+CNP.US,D,20140820,000000,18.177,18.2349,17.9577,18.1062,3536056.3819599,0
+CNP.US,D,20140821,000000,18.114,18.2281,18.057,18.0747,2366369.0819459,0
+CNP.US,D,20140822,000000,18.0432,18.1199,17.9047,17.9518,2872229.7628612,0
+CNP.US,D,20140825,000000,17.9705,18.1907,17.9577,18.1455,3886772.0358448,0
+CNP.US,D,20140826,000000,18.1455,18.2134,17.9518,17.9794,2347840.3853206,0
+CNP.US,D,20140827,000000,18.0168,18.0973,17.9705,18.0295,2403585.1705228,0
+CNP.US,D,20140828,000000,17.9705,18.1907,17.9705,18.1819,1356756.5368554,0
+CNP.US,D,20140829,000000,18.2064,18.2281,18.0816,18.1819,3810056.0701806,0
+CNP.US,D,20140902,000000,18.1907,18.2281,18.0168,18.114,3105169.0699525,0
+CNP.US,D,20140903,000000,18.1259,18.2791,18.1259,18.2134,2154713.2595803,0
+CNP.US,D,20140904,000000,18.1819,18.2428,18.0215,18.1199,3226725.6208011,0
+CNP.US,D,20140905,000000,18.1288,18.345,18.1288,18.3135,2832539.6548379,0
+CNP.US,D,20140908,000000,18.3135,18.3666,18.1199,18.1907,3521983.3618043,0
+CNP.US,D,20140909,000000,18.1455,18.2654,18.057,18.0747,4010056.9415614,0
+CNP.US,D,20140910,000000,18.0747,18.114,17.9361,18.0168,4407848.1398097,0
+CNP.US,D,20140911,000000,18.0215,18.1376,17.9872,18.1199,2425694.6847677,0
+CNP.US,D,20140912,000000,18.057,18.0816,17.7051,17.7522,3029602.6281264,0
+CNP.US,D,20140915,000000,17.7818,17.8919,17.7385,17.767,3940409.0215848,0
+CNP.US,D,20140916,000000,17.7385,17.9577,17.7297,17.884,3798731.7344589,0
+CNP.US,D,20140917,000000,17.9361,18.0215,17.6874,17.8329,6372864.5341647,0
+CNP.US,D,20140918,000000,17.8407,17.884,17.6727,17.7297,3381938.8054396,0
+CNP.US,D,20140919,000000,17.7297,17.7739,17.59,17.6127,10865598.397111,0
+CNP.US,D,20140922,000000,17.6933,17.6933,17.4455,17.4585,6585715.6578664,0
+CNP.US,D,20140923,000000,17.4221,17.4829,17.3698,17.4672,6973407.3227833,0
+CNP.US,D,20140924,000000,17.4889,17.5753,17.4151,17.4742,5260558.8192251,0
+CNP.US,D,20140925,000000,17.4515,17.7218,17.4221,17.5282,5653886.2027819,0
+CNP.US,D,20140926,000000,17.5282,17.9361,17.4278,17.8526,8658648.9432286,0
+CNP.US,D,20140929,000000,17.825,17.942,17.7818,17.9047,4199265.5134749,0
+CNP.US,D,20140930,000000,17.9273,18.0816,17.8526,17.9125,5409979.6244531,0
+CNP.US,D,20141001,000000,17.9518,18.1199,17.9273,17.9646,4080304.0381228,0
+CNP.US,D,20141002,000000,17.9646,18.0659,17.884,17.9577,4186025.6437824,0
+CNP.US,D,20141003,000000,17.9872,18.177,17.9047,18.1062,2962227.3066048,0
+CNP.US,D,20141006,000000,18.1199,18.1819,17.942,18.0215,2731111.9784884,0
+CNP.US,D,20141007,000000,17.9951,18.0973,17.9125,17.9204,4391961.3134565,0
+CNP.US,D,20141008,000000,17.9125,18.1455,17.8683,18.1199,6750627.5684095,0
+CNP.US,D,20141009,000000,18.1199,18.1819,17.6402,17.7051,5597927.7892556,0
+CNP.US,D,20141010,000000,17.7896,17.9047,17.5282,17.6284,7159325.0012311,0
+CNP.US,D,20141013,000000,17.6,17.6815,16.9305,16.955,13866806.769159,0
+CNP.US,D,20141014,000000,17.0435,17.0641,16.5668,16.6995,12489228.591668,0
+CNP.US,D,20141015,000000,16.4783,16.5402,15.4255,16.207,13372031.363698,0
+CNP.US,D,20141016,000000,16.031,16.7073,15.9386,16.5058,13554769.031953,0
+CNP.US,D,20141017,000000,16.6385,17.0721,16.4921,16.9609,10187351.866149,0
+CNP.US,D,20141020,000000,16.955,17.312,16.8832,17.2323,5123862.1238792,0
+CNP.US,D,20141021,000000,17.2953,17.5606,17.2253,17.4742,5386832.4869207,0
+CNP.US,D,20141022,000000,17.4742,17.6874,17.2106,17.2175,7041950.4791421,0
+CNP.US,D,20141023,000000,17.3463,17.5823,17.2607,17.4368,4300497.8724998,0
+CNP.US,D,20141024,000000,17.4829,17.6727,17.4221,17.5675,2754856.2580499,0
+CNP.US,D,20141027,000000,17.4966,17.7297,17.4966,17.5753,5256187.5768073,0
+CNP.US,D,20141028,000000,17.6402,17.7818,17.6,17.7818,4361747.1475143,0
+CNP.US,D,20141029,000000,17.8132,17.8997,17.4829,17.7139,3238853.6059317,0
+CNP.US,D,20141030,000000,17.7297,17.9794,17.6982,17.8683,6038570.7947206,0
+CNP.US,D,20141031,000000,17.9361,17.9951,17.7435,17.9705,6939277.6548477,0
+CNP.US,D,20141103,000000,17.9794,18.3755,17.9794,18.2134,8546657.8549016,0
+CNP.US,D,20141104,000000,18.1455,18.2428,17.8526,18.0355,6568823.7611131,0
+CNP.US,D,20141105,000000,18.2654,18.4542,17.884,18.3962,12824892.604219,0
+CNP.US,D,20141106,000000,18.3598,18.3804,17.9577,18.2566,8137566.7355973,0
+CNP.US,D,20141107,000000,18.2881,18.4974,18.2428,18.4689,5679571.4482575,0
+CNP.US,D,20141110,000000,18.4857,18.5868,18.3755,18.578,4389990.846488,0
+CNP.US,D,20141111,000000,18.6154,18.7117,18.3962,18.522,4243717.4985654,0
+CNP.US,D,20141112,000000,18.2831,18.4296,18.1485,18.1573,7212096.2836205,0
+CNP.US,D,20141113,000000,18.1937,18.2753,17.8526,17.8752,5854845.3497869,0
+CNP.US,D,20141114,000000,17.8172,17.891,17.7198,17.7651,5398939.1092189,0
+CNP.US,D,20141117,000000,17.7719,18.0679,17.6972,18.0178,4021034.3855761,0
+CNP.US,D,20141118,000000,18.0098,18.2231,17.9125,18.173,3932472.2207135,0
+CNP.US,D,20141119,000000,18.1072,18.2015,17.9882,18.0178,3524811.3939015,0
+CNP.US,D,20141120,000000,17.9646,18.115,17.8997,17.9794,2443940.5781834,0
+CNP.US,D,20141121,000000,18.173,18.1848,17.8683,17.9882,8217974.4021538,0
+CNP.US,D,20141124,000000,18.0305,18.1396,17.9577,17.9961,4023326.3123082,0
+CNP.US,D,20141125,000000,18.0442,18.0589,17.8466,17.9646,4688189.5374167,0
+CNP.US,D,20141126,000000,18.0098,18.0532,17.8997,17.9361,2554592.929014,0
+CNP.US,D,20141128,000000,17.9204,18.0098,17.6254,17.6914,4871504.0021463,0
+CNP.US,D,20141201,000000,17.6254,17.6461,17.2903,17.366,7406203.0478174,0
+CNP.US,D,20141202,000000,17.3473,17.6638,17.2971,17.5646,7413243.6270062,0
+CNP.US,D,20141203,000000,17.596,17.8466,17.5556,17.8024,4858022.0203534,0
+CNP.US,D,20141204,000000,17.7808,17.8594,17.6373,17.6785,6487688.7409777,0
+CNP.US,D,20141205,000000,17.5419,17.6854,17.3541,17.4034,5338239.1641801,0
+CNP.US,D,20141208,000000,17.3807,17.6117,17.1508,17.2185,5750035.2249758,0
+CNP.US,D,20141209,000000,17.1368,17.4408,17.1368,17.3316,5296575.5373552,0
+CNP.US,D,20141210,000000,17.3139,17.3541,16.6415,16.7397,9288688.7169876,0
+CNP.US,D,20141211,000000,16.7741,16.9963,16.67,16.6857,6344446.8806988,0
+CNP.US,D,20141212,000000,16.6336,16.6946,16.2601,16.2601,7699596.1187364,0
+CNP.US,D,20141215,000000,16.3072,16.3466,15.8727,15.9179,7452510.5474925,0
+CNP.US,D,20141216,000000,15.9091,16.441,15.8216,16.0438,7648156.4528992,0
+CNP.US,D,20141217,000000,16.152,16.6493,16.0349,16.6199,7318139.3490438,0
+CNP.US,D,20141218,000000,16.6612,16.9963,16.6199,16.9963,6372293.8413567,0
+CNP.US,D,20141219,000000,17.0573,17.1675,16.9285,17.0711,8869877.5089464,0
+CNP.US,D,20141222,000000,17.078,17.2106,16.9089,17.1959,4798470.5818748,0
+CNP.US,D,20141223,000000,17.2106,17.4034,17.2106,17.3316,3678998.1453076,0
+CNP.US,D,20141224,000000,17.3316,17.5871,17.3139,17.5556,2563220.461466,0
+CNP.US,D,20141226,000000,17.596,17.8172,17.5871,17.6854,3798386.8773076,0
+CNP.US,D,20141229,000000,17.6854,17.9961,17.6854,17.9518,3947388.5641096,0
+CNP.US,D,20141230,000000,17.9577,18.0178,17.5871,17.6047,3059049.766658,0
+CNP.US,D,20141231,000000,17.6373,17.6638,17.2833,17.3139,3121831.0619382,0
+CNP.US,D,20150102,000000,17.3316,17.4849,17.2185,17.4612,3083429.8448025,0
+CNP.US,D,20150105,000000,17.1959,17.3227,16.7741,16.9089,5583247.4542935,0
+CNP.US,D,20150106,000000,16.9089,17.011,16.4143,16.5324,6449929.4260912,0
+CNP.US,D,20150107,000000,16.6562,16.9009,16.5421,16.7447,7124002.0665149,0
+CNP.US,D,20150108,000000,16.8961,17.1752,16.783,17.1458,4641137.3904412,0
+CNP.US,D,20150109,000000,17.1368,17.1458,16.7397,16.783,2878490.0900289,0
+CNP.US,D,20150112,000000,16.8037,16.8645,16.5324,16.8194,3357630.9540142,0
+CNP.US,D,20150113,000000,16.9433,17.1035,16.6199,16.732,4120370.5389071,0
+CNP.US,D,20150114,000000,16.5678,16.7397,16.4143,16.7172,6010714.6785631,0
+CNP.US,D,20150115,000000,16.7447,16.8194,16.6257,16.7447,5083514.8544405,0
+CNP.US,D,20150116,000000,16.7103,17.0053,16.5835,16.9963,5667388.5301294,0
+CNP.US,D,20150120,000000,17.0573,17.0848,16.7172,16.9138,4325212.6350184,0
+CNP.US,D,20150121,000000,16.9138,17.1291,16.8194,17.1035,4396265.4155439,0
+CNP.US,D,20150122,000000,17.1675,17.2392,16.8037,16.9138,4684795.8989,0
+CNP.US,D,20150123,000000,16.9433,17.0907,16.9009,16.9737,3151132.729754,0
+CNP.US,D,20150126,000000,16.8253,17.0053,16.553,16.9963,3639811.5897622,0
+CNP.US,D,20150127,000000,16.8735,17.2263,16.8469,17.0985,4121481.4061912,0
+CNP.US,D,20150128,000000,17.1221,17.1752,16.7447,16.8194,5745687.3799458,0
+CNP.US,D,20150129,000000,16.8469,17.3394,16.7741,17.2696,5559171.5421911,0
+CNP.US,D,20150130,000000,17.1134,17.3227,17.0425,17.0631,6615616.5022668,0
+CNP.US,D,20150202,000000,17.0848,17.2185,16.7673,16.9206,5813936.5430399,0
+CNP.US,D,20150203,000000,16.7103,16.9373,16.6336,16.8803,7422448.9732104,0
+CNP.US,D,20150204,000000,16.7958,16.9373,16.6415,16.8469,6624028.3718394,0
+CNP.US,D,20150205,000000,16.9866,17.2028,16.8735,17.1368,4811117.378649,0
+CNP.US,D,20150206,000000,17.0907,17.1035,16.3387,16.4213,5948360.6399307,0
+CNP.US,D,20150209,000000,16.4272,16.67,16.3466,16.4006,5454222.0503306,0
+CNP.US,D,20150210,000000,16.4143,16.7889,16.3387,16.7525,4965262.4216682,0
+CNP.US,D,20150211,000000,16.6543,16.6995,16.145,16.1755,6297030.5482949,0
+CNP.US,D,20150212,000000,16.266,16.5294,16.1902,16.5196,6279826.3472777,0
+CNP.US,D,20150213,000000,16.5107,16.5491,16.205,16.2601,8339392.6032308,0
+CNP.US,D,20150217,000000,16.145,16.2798,16.0694,16.1362,7597233.5641504,0
+CNP.US,D,20150218,000000,16.0939,16.4153,16.0939,16.3928,6024405.2022912,0
+CNP.US,D,20150219,000000,16.4075,16.4075,16.0654,16.145,4970812.6889783,0
+CNP.US,D,20150220,000000,16.1687,16.2434,16.0242,16.2345,3816013.2485839,0
+CNP.US,D,20150223,000000,16.2434,16.2955,16.0497,16.1991,3008581.6010557,0
+CNP.US,D,20150224,000000,16.2207,16.5431,16.1362,16.4665,5346048.8053348,0
+CNP.US,D,20150225,000000,16.4223,16.4301,16.0694,16.1175,5941371.9419064,0
+CNP.US,D,20150226,000000,16.1293,16.205,15.5621,15.7027,8974012.161343,0
+CNP.US,D,20150227,000000,15.689,15.7184,15.4157,15.5297,8626327.9951018,0
+CNP.US,D,20150302,000000,15.5454,15.5926,15.3379,15.4589,7213795.1374343,0
+CNP.US,D,20150303,000000,15.4304,15.6221,15.3459,15.5228,5380135.7476057,0
+CNP.US,D,20150304,000000,15.4982,15.6015,15.451,15.4982,5220724.2577639,0
+CNP.US,D,20150305,000000,15.6437,15.7814,15.572,15.6604,5592008.2501284,0
+CNP.US,D,20150306,000000,15.4216,15.5926,15.3164,15.4304,7153570.2610967,0
+CNP.US,D,20150309,000000,15.4304,15.6015,15.398,15.4884,5888743.0783996,0
+CNP.US,D,20150310,000000,15.4727,15.5621,15.4157,15.4216,6753908.2890977,0
+CNP.US,D,20150311,000000,15.4068,15.4657,15.2426,15.2859,4767394.7816931,0
+CNP.US,D,20150312,000000,15.3586,15.5552,15.3085,15.4982,4774888.0494729,0
+CNP.US,D,20150313,000000,15.4727,15.5041,15.1158,15.3459,5271451.8291881,0
+CNP.US,D,20150316,000000,15.4157,15.6516,15.3753,15.4657,5588126.3183,0
+CNP.US,D,20150317,000000,15.4432,15.5297,15.3321,15.4657,4630072.4605414,0
+CNP.US,D,20150318,000000,15.4727,16.0419,15.4216,15.9494,3914402.3163456,0
+CNP.US,D,20150319,000000,15.8383,15.8855,15.5621,15.572,6171686.6724471,0
+CNP.US,D,20150320,000000,15.6693,15.8855,15.6299,15.8186,7788387.171089,0
+CNP.US,D,20150323,000000,15.8305,15.9072,15.6152,15.6221,4873130.629241,0
+CNP.US,D,20150324,000000,15.6015,15.7814,15.5121,15.5297,3924311.6187408,0
+CNP.US,D,20150325,000000,15.5788,15.6379,15.3666,15.3753,3593311.8245955,0
+CNP.US,D,20150326,000000,15.3842,15.4884,15.2584,15.2584,4401729.2142468,0
+CNP.US,D,20150327,000000,15.2584,15.4353,15.1876,15.4068,4129760.0123809,0
+CNP.US,D,20150330,000000,15.4727,15.5926,15.3666,15.4157,4151978.375343,0
+CNP.US,D,20150331,000000,15.3911,15.4982,15.1306,15.2505,7238671.6471123,0
+CNP.US,D,20150401,000000,15.2426,15.5621,15.1532,15.5228,4551904.8395525,0
+CNP.US,D,20150402,000000,15.5552,15.5788,15.3586,15.4796,4039417.6114857,0
+CNP.US,D,20150406,000000,15.5041,15.7666,15.4796,15.7361,3711363.8536546,0
+CNP.US,D,20150407,000000,15.6751,15.742,15.5454,15.5926,3674349.1860687,0
+CNP.US,D,20150408,000000,15.5926,15.6379,15.4157,15.4589,5512105.1533273,0
+CNP.US,D,20150409,000000,15.4353,15.4657,15.2859,15.3321,4986465.5414531,0
+CNP.US,D,20150410,000000,15.3459,15.5926,15.3459,15.5121,2627229.6109697,0
+CNP.US,D,20150413,000000,15.4796,15.4982,15.3459,15.3586,3122316.3034167,0
+CNP.US,D,20150414,000000,15.3586,15.5041,15.3586,15.4796,2598047.9819263,0
+CNP.US,D,20150415,000000,15.5552,16.0497,15.4432,15.9229,8334127.1736857,0
+CNP.US,D,20150416,000000,15.7814,15.7862,15.4157,15.5877,6999342.8185813,0
+CNP.US,D,20150417,000000,15.4432,15.7666,15.4353,15.6152,4815308.5629083,0
+CNP.US,D,20150420,000000,15.7027,15.861,15.7027,15.7814,2651944.3734882,0
+CNP.US,D,20150421,000000,15.8305,15.8678,15.4157,15.4353,5507244.60032,0
+CNP.US,D,20150422,000000,15.4982,15.683,15.3666,15.5621,3859541.545493,0
+CNP.US,D,20150423,000000,15.5788,15.689,15.5041,15.6693,3848553.928701,0
+CNP.US,D,20150424,000000,15.6751,15.7931,15.5926,15.7283,4110118.4139158,0
+CNP.US,D,20150427,000000,15.7027,15.7666,15.4982,15.5454,4141000.9313284,0
+CNP.US,D,20150428,000000,15.4796,15.7509,15.451,15.6958,3803068.389434,0
+CNP.US,D,20150429,000000,15.5788,15.7862,15.4353,15.7862,4395308.1571974,0
+CNP.US,D,20150430,000000,15.6958,15.7283,15.5179,15.6693,5618642.6157287,0
+CNP.US,D,20150501,000000,15.7096,15.7931,15.6092,15.7361,3595855.0189276,0
+CNP.US,D,20150504,000000,15.7361,15.9072,15.7283,15.7724,2971877.2031783,0
+CNP.US,D,20150505,000000,15.742,15.8001,15.4353,15.4657,4282476.7974631,0
+CNP.US,D,20150506,000000,15.5041,15.5297,15.0843,15.2121,5888365.6683607,0
+CNP.US,D,20150507,000000,15.2358,15.2948,15.1158,15.168,4664067.8478164,0
+CNP.US,D,20150508,000000,15.3842,15.4796,15.2584,15.4796,4628864.9518726,0
+CNP.US,D,20150511,000000,15.2034,15.572,15.1797,15.3164,4771007.1349223,0
+CNP.US,D,20150512,000000,15.1954,15.2034,14.9114,14.9742,10258973.304928,0
+CNP.US,D,20150513,000000,14.9321,15.0981,14.8504,15.0077,8860599.9360232,0
+CNP.US,D,20150514,000000,15.1158,15.3331,15.0893,15.28,6054748.5625054,0
+CNP.US,D,20150515,000000,15.3409,15.4629,15.2643,15.4265,6116224.6904544,0
+CNP.US,D,20150518,000000,15.394,15.5091,15.3489,15.4471,6532689.0387661,0
+CNP.US,D,20150519,000000,15.4265,15.4757,15.3556,15.4265,3783924.2397803,0
+CNP.US,D,20150520,000000,15.4471,15.5926,15.2977,15.5278,5752774.7539103,0
+CNP.US,D,20150521,000000,15.5602,15.6142,15.4393,15.5169,3853897.6886313,0
+CNP.US,D,20150522,000000,15.5445,15.5445,15.4029,15.4629,2893533.5931417,0
+CNP.US,D,20150526,000000,15.4629,15.4943,15.2368,15.3331,3492521.9813845,0
+CNP.US,D,20150527,000000,15.3331,15.3704,15.2525,15.3115,3774318.0861493,0
+CNP.US,D,20150528,000000,15.2977,15.4265,15.2643,15.4176,3844719.808926,0
+CNP.US,D,20150529,000000,15.4117,15.5169,15.3115,15.4117,4673221.3128561,0
+CNP.US,D,20150601,000000,15.4323,15.4471,15.2643,15.2977,4373613.6922675,0
+CNP.US,D,20150602,000000,15.2977,15.2977,14.9034,14.9241,6683554.3783746,0
+CNP.US,D,20150603,000000,14.9173,14.9478,14.7649,14.8416,5398421.3148528,0
+CNP.US,D,20150604,000000,14.7895,14.9321,14.587,14.6007,5562472.6084341,0
+CNP.US,D,20150605,000000,14.5172,14.7128,14.4179,14.6124,6345308.5149385,0
+CNP.US,D,20150608,000000,14.592,14.6755,14.5093,14.5093,3997195.4991856,0
+CNP.US,D,20150609,000000,14.5093,14.6124,14.4876,14.592,4848159.5127338,0
+CNP.US,D,20150610,000000,14.6665,14.8278,14.6665,14.6665,4828068.2775108,0
+CNP.US,D,20150611,000000,14.7452,14.8209,14.6902,14.7452,3196048.5934905,0
+CNP.US,D,20150612,000000,14.6814,14.7452,14.5546,14.5713,2129732.9875734,0
+CNP.US,D,20150615,000000,14.523,14.5634,14.4101,14.4719,4329656.1041551,0
+CNP.US,D,20150616,000000,14.4552,14.5093,14.3972,14.4336,3972872.3885942,0
+CNP.US,D,20150617,000000,14.4876,14.6981,14.4652,14.6665,5097817.7793639,0
+CNP.US,D,20150618,000000,14.7452,14.9241,14.6548,14.881,4947252.5366866,0
+CNP.US,D,20150619,000000,14.8416,14.9104,14.7384,14.7649,5059617.9832192,0
+CNP.US,D,20150622,000000,14.7816,14.9949,14.7226,14.9104,5524135.4797955,0
+CNP.US,D,20150623,000000,14.8278,14.9173,14.587,14.6311,3542832.4689381,0
+CNP.US,D,20150624,000000,14.6391,14.7295,14.4936,14.5015,5941594.7257298,0
+CNP.US,D,20150625,000000,14.531,14.6124,14.4652,14.4936,6218536.3811538,0
+CNP.US,D,20150626,000000,14.4936,14.6548,14.4101,14.6391,4642027.5084573,0
+CNP.US,D,20150629,000000,14.5781,14.7728,14.5713,14.5713,5610587.8106403,0
+CNP.US,D,20150630,000000,14.6311,14.6469,14.3117,14.3972,8521802.7080559,0
+CNP.US,D,20150701,000000,14.4268,14.5015,14.3658,14.4336,4143399.6722223,0
+CNP.US,D,20150702,000000,14.4799,14.6469,14.4475,14.6391,4744339.1991567,0
+CNP.US,D,20150706,000000,14.6007,14.6755,14.4552,14.5388,5429223.4673246,0
+CNP.US,D,20150707,000000,14.587,14.873,14.587,14.8278,6729322.7208513,0
+CNP.US,D,20150708,000000,14.813,14.8278,14.4552,14.5388,6589728.8185222,0
+CNP.US,D,20150709,000000,14.6057,14.7384,14.3254,14.3314,9455105.1812976,0
+CNP.US,D,20150710,000000,14.3658,14.592,14.3411,14.4652,3858526.3023158,0
+CNP.US,D,20150713,000000,14.5172,14.5781,14.4268,14.5015,2910847.6601539,0
+CNP.US,D,20150714,000000,14.5093,14.6007,14.4799,14.5713,2815505.3392022,0
+CNP.US,D,20150715,000000,14.5713,14.587,14.4719,14.5781,2204379.8103291,0
+CNP.US,D,20150716,000000,14.6124,14.6814,14.4936,14.5546,6775588.5121393,0
+CNP.US,D,20150717,000000,14.531,14.6007,14.3658,14.3756,4949236.2282656,0
+CNP.US,D,20150720,000000,14.3756,14.3835,14.1603,14.1819,4869655.6085058,0
+CNP.US,D,20150721,000000,14.1819,14.2292,14.0326,14.0601,2968352.3358341,0
+CNP.US,D,20150722,000000,14.0531,14.236,14.0404,14.0856,3675837.4633918,0
+CNP.US,D,20150723,000000,14.0601,14.0955,13.7917,13.8752,4456693.7474281,0
+CNP.US,D,20150724,000000,13.8497,13.9353,13.7691,13.8359,3762688.5671079,0
+CNP.US,D,20150727,000000,13.8212,14.1455,13.8212,14.1318,4564559.7745486,0
+CNP.US,D,20150728,000000,14.1919,14.3411,14.0768,14.292,6074316.9169737,0
+CNP.US,D,20150729,000000,14.236,14.5015,14.1996,14.4336,4451157.7220062,0
+CNP.US,D,20150730,000000,14.4031,14.523,14.3411,14.4799,3203387.2350551,0
+CNP.US,D,20150731,000000,14.5781,14.7295,14.523,14.6311,4872433.793994,0
+CNP.US,D,20150803,000000,14.6548,14.7128,14.4405,14.5388,3482887.343977,0
+CNP.US,D,20150804,000000,14.531,14.7059,14.2429,14.2684,2838804.0511166,0
+CNP.US,D,20150805,000000,14.3187,14.5172,14.299,14.4031,3886420.0577492,0
+CNP.US,D,20150806,000000,14.4405,14.4552,14.1515,14.4336,6052762.836371,0
+CNP.US,D,20150807,000000,14.4031,14.5713,14.3187,14.4799,5815222.382094,0
+CNP.US,D,20150810,000000,14.4031,14.8209,14.3117,14.7728,6329179.5764848,0
+CNP.US,D,20150811,000000,14.7649,14.873,14.5713,14.6469,6031396.9521488,0
+CNP.US,D,20150812,000000,14.584,15.0432,14.5594,15.0106,5660618.5468175,0
+CNP.US,D,20150813,000000,14.9812,15.0942,14.813,15.0509,6638853.1602395,0
+CNP.US,D,20150814,000000,15.0106,15.2702,14.9812,15.2633,4890398.9187554,0
+CNP.US,D,20150817,000000,15.2633,15.3272,15.2101,15.2633,4348299.7531644,0
+CNP.US,D,20150818,000000,15.2426,15.2957,15.2014,15.2584,3658209.0575599,0
+CNP.US,D,20150819,000000,15.2014,15.2869,15.0942,15.2505,4327418.0931431,0
+CNP.US,D,20150820,000000,15.1571,15.4029,15.0942,15.1857,6144259.8474929,0
+CNP.US,D,20150821,000000,15.103,15.1857,14.7816,14.7943,5505188.682022,0
+CNP.US,D,20150824,000000,14.2233,14.6115,13.9844,14.1662,9493241.9062228,0
+CNP.US,D,20150825,000000,14.4365,14.5043,13.715,13.7307,6613409.0095866,0
+CNP.US,D,20150826,000000,13.9313,13.9785,13.5695,13.9706,6900511.2350059,0
+CNP.US,D,20150827,000000,14.0837,14.3865,14.005,14.3688,5246932.3839942,0
+CNP.US,D,20150828,000000,14.3598,14.4592,14.2833,14.4218,5214174.0064423,0
+CNP.US,D,20150831,000000,14.3521,14.3688,14.0454,14.2694,6902991.3581184,0
+CNP.US,D,20150901,000000,14.0307,14.0374,13.6029,13.6728,6156262.7074623,0
+CNP.US,D,20150902,000000,13.832,13.8438,13.3906,13.5765,7697091.5809582,0
+CNP.US,D,20150903,000000,13.6089,13.8438,13.6029,13.7445,4576548.3926298,0
+CNP.US,D,20150904,000000,13.6177,13.6324,13.4417,13.4948,4574721.3618216,0
+CNP.US,D,20150908,000000,13.7013,13.7995,13.6403,13.7799,3317991.7098776,0
+CNP.US,D,20150909,000000,13.8438,13.8635,13.5765,13.6029,5017640.0175749,0
+CNP.US,D,20150910,000000,13.5852,13.7995,13.546,13.5852,4279464.6380963,0
+CNP.US,D,20150911,000000,13.5037,13.6089,13.4634,13.5538,4220279.4196015,0
+CNP.US,D,20150914,000000,13.5765,13.6856,13.5391,13.6463,3735725.6207999,0
+CNP.US,D,20150915,000000,13.6796,13.7239,13.5695,13.6924,3917645.3977577,0
+CNP.US,D,20150916,000000,13.7307,13.9224,13.6629,13.8979,2362333.5411799,0
+CNP.US,D,20150917,000000,13.8979,14.2292,13.8438,14.005,3257859.4058136,0
+CNP.US,D,20150918,000000,13.8536,14.0591,13.7995,13.832,6045076.2858218,0
+CNP.US,D,20150921,000000,13.8919,14.0521,13.8379,13.9402,3752300.1269004,0
+CNP.US,D,20150922,000000,13.8241,13.9126,13.6029,13.6551,4465748.5365279,0
+CNP.US,D,20150923,000000,13.6551,13.7534,13.5765,13.6029,4076820.8791656,0
+CNP.US,D,20150924,000000,13.5607,13.7239,13.5538,13.6551,6975021.7425453,0
+CNP.US,D,20150925,000000,13.6856,13.832,13.546,13.7092,8763674.7309191,0
+CNP.US,D,20150928,000000,13.6551,13.7307,13.4339,13.4417,7847937.5922899,0
+CNP.US,D,20150929,000000,13.4702,13.5322,13.3906,13.4339,7540097.1430095,0
+CNP.US,D,20150930,000000,13.5194,13.832,13.4634,13.8241,4394494.3350111,0
+CNP.US,D,20151001,000000,13.8704,13.8979,13.4869,13.6177,4521472.9761756,0
+CNP.US,D,20151002,000000,13.6089,13.8163,13.5037,13.8163,5458862.8713476,0
+CNP.US,D,20151005,000000,13.9126,14.237,13.8379,14.2163,4974982.5104051,0
+CNP.US,D,20151006,000000,14.1996,14.292,14.0591,14.1662,3983939.3530493,0
+CNP.US,D,20151007,000000,14.2292,14.4218,14.1819,14.2292,5766879.3096756,0
+CNP.US,D,20151008,000000,14.2163,14.4129,14.1594,14.3598,4626788.6880199,0
+CNP.US,D,20151009,000000,14.3688,14.4129,14.2163,14.3077,3041330.823108,0
+CNP.US,D,20151012,000000,14.3077,14.4365,14.1594,14.2086,3760605.1823111,0
+CNP.US,D,20151013,000000,14.2233,14.2694,14.066,14.0935,5832355.3736701,0
+CNP.US,D,20151014,000000,14.123,14.1446,13.9785,13.9913,4966071.1574657,0
+CNP.US,D,20151015,000000,14.0748,14.3431,13.9981,14.301,6456543.76591,0
+CNP.US,D,20151016,000000,14.3598,14.4435,14.2292,14.3274,4001428.3918318,0
+CNP.US,D,20151019,000000,14.0307,14.1996,13.9913,14.1594,6591797.9614309,0
+CNP.US,D,20151020,000000,14.123,14.3077,14.123,14.2439,4344364.9228939,0
+CNP.US,D,20151021,000000,14.2773,14.5043,14.2292,14.3865,5472565.6024086,0
+CNP.US,D,20151022,000000,14.4365,14.7569,14.4365,14.6588,7230025.8036612,0
+CNP.US,D,20151023,000000,14.6804,14.7512,14.2292,14.2694,5204518.0062026,0
+CNP.US,D,20151026,000000,14.3077,14.3992,14.1819,14.3865,5870075.0147248,0
+CNP.US,D,20151027,000000,14.3207,14.3775,14.1819,14.2439,5641437.7751654,0
+CNP.US,D,20151028,000000,14.301,14.3775,14.0307,14.1996,5664534.0488111,0
+CNP.US,D,20151029,000000,14.1446,14.2439,13.9981,14.1996,7122103.8262655,0
+CNP.US,D,20151030,000000,14.2233,14.292,14.123,14.2163,7075905.1753078,0
+CNP.US,D,20151102,000000,14.2163,14.2596,14.066,14.1742,6695504.3399019,0
+CNP.US,D,20151103,000000,14.1662,14.3521,14.1024,14.3521,5318434.8012778,0
+CNP.US,D,20151104,000000,14.3431,14.4129,14.2439,14.3127,5797672.3066477,0
+CNP.US,D,20151105,000000,14.3775,14.4846,14.1515,14.1819,7568679.5954682,0
+CNP.US,D,20151106,000000,14.1446,14.3521,13.2265,13.3779,13555551.31853,0
+CNP.US,D,20151109,000000,13.3582,13.4634,13.2353,13.4083,8081228.8774768,0
+CNP.US,D,20151110,000000,13.4063,13.546,13.2737,13.3159,4371457.063474,0
+CNP.US,D,20151111,000000,13.3493,13.5184,13.2216,13.4693,6599769.3497451,0
+CNP.US,D,20151112,000000,13.3759,13.5106,13.136,13.1429,4351000.6255449,0
+CNP.US,D,20151113,000000,13.136,13.2451,13.1026,13.1822,4937927.1517099,0
+CNP.US,D,20151116,000000,13.1606,13.3965,13.1173,13.3896,3881921.6556147,0
+CNP.US,D,20151117,000000,13.3759,13.4624,13.2216,13.2658,4481974.1163661,0
+CNP.US,D,20151118,000000,13.2383,13.3582,13.1095,13.3396,3908941.5694759,0
+CNP.US,D,20151119,000000,13.3396,13.4397,13.252,13.2894,3429826.1374339,0
+CNP.US,D,20151120,000000,13.3493,13.4624,13.2058,13.2795,4183621.8164997,0
+CNP.US,D,20151123,000000,13.2894,13.3828,13.1822,13.2146,5975276.7914632,0
+CNP.US,D,20151124,000000,13.1961,13.2894,13.0958,13.2589,5800765.8482333,0
+CNP.US,D,20151125,000000,13.2589,13.3307,13.1527,13.2737,3916014.7015521,0
+CNP.US,D,20151127,000000,13.2658,13.3396,13.2146,13.2146,1519806.8291475,0
+CNP.US,D,20151130,000000,13.2216,13.2795,13.1694,13.1754,5236281.4861317,0
+CNP.US,D,20151201,000000,13.2216,13.3307,13.0908,13.2058,5480023.2654677,0
+CNP.US,D,20151202,000000,13.1694,13.2146,12.8795,12.9021,7404057.609079,0
+CNP.US,D,20151203,000000,12.8402,12.9246,12.7104,12.7851,6081431.757437,0
+CNP.US,D,20151204,000000,12.8106,12.9246,12.7251,12.8333,5953533.4972021,0
+CNP.US,D,20151207,000000,12.794,12.8264,12.6003,12.7546,4946545.5286622,0
+CNP.US,D,20151208,000000,12.6593,12.733,12.5531,12.7005,4164335.2479635,0
+CNP.US,D,20151209,000000,12.6927,12.9336,12.6376,12.7546,3696402.7500382,0
+CNP.US,D,20151210,000000,12.7546,12.847,12.4883,12.5452,6835596.7083199,0
+CNP.US,D,20151211,000000,12.5452,13.5775,12.4764,12.9718,26336043.818822,0
+CNP.US,D,20151214,000000,12.9571,13.0908,12.6691,12.8559,7166038.0169899,0
+CNP.US,D,20151215,000000,12.9109,13.1822,12.8952,13.1272,6352882.1476592,0
+CNP.US,D,20151216,000000,13.1754,13.7033,13.1606,13.6806,9785795.7230121,0
+CNP.US,D,20151217,000000,13.7033,13.9019,13.5538,13.8694,14045193.540551,0
+CNP.US,D,20151218,000000,13.7828,13.8418,13.5322,13.546,11098984.289127,0
+CNP.US,D,20151221,000000,13.5695,13.6344,13.4142,13.6246,6415792.6372115,0
+CNP.US,D,20151222,000000,13.6423,13.7661,13.4142,13.6737,11764790.530694,0
+CNP.US,D,20151223,000000,13.7416,14.1024,13.7416,14.0297,10786349.409892,0
+CNP.US,D,20151224,000000,14.0297,14.1603,13.9765,14.0748,4381162.9103227,0
+CNP.US,D,20151228,000000,14.0237,14.1515,13.9106,14.1318,5767445.9333728,0
+CNP.US,D,20151229,000000,14.2469,14.3638,14.1712,14.3471,5715526.1124458,0
+CNP.US,D,20151230,000000,14.3039,14.3638,14.1555,14.2253,4681548.7483768,0
+CNP.US,D,20151231,000000,14.2173,14.3638,14.0374,14.2724,5262626.9448559,0
+CNP.US,D,20160104,000000,14.1938,14.2173,13.9549,14.2016,6584743.1403538,0
+CNP.US,D,20160105,000000,14.2321,14.3737,14.0237,14.3294,6245823.8390586,0
+CNP.US,D,20160106,000000,14.2105,14.3383,14.066,14.1515,5625839.8556884,0
+CNP.US,D,20160107,000000,13.9765,14.0748,13.8212,13.8752,4762006.2615424,0
+CNP.US,D,20160108,000000,13.946,14.1761,13.8094,13.8418,5995698.6419492,0
+CNP.US,D,20160111,000000,13.7661,13.8969,13.5538,13.6806,8766636.0263993,0
+CNP.US,D,20160112,000000,13.7092,13.7484,13.3159,13.4467,7216939.5429064,0
+CNP.US,D,20160113,000000,13.4624,13.6099,13.2383,13.2658,9059612.0134478,0
+CNP.US,D,20160114,000000,13.2992,13.7661,13.1694,13.7033,7970700.6345295,0
+CNP.US,D,20160115,000000,13.4397,13.543,13.2216,13.4467,8352186.9052763,0
+CNP.US,D,20160119,000000,13.546,13.6246,13.4624,13.6039,6172763.9695661,0
+CNP.US,D,20160120,000000,13.423,13.5538,12.733,13.136,10901321.121976,0
+CNP.US,D,20160121,000000,13.1754,13.6836,13.136,13.546,12531257.4212,0
+CNP.US,D,20160122,000000,13.8133,13.888,13.6875,13.8212,8221999.7701426,0
+CNP.US,D,20160125,000000,13.7484,13.8418,13.2304,13.2894,6249810.5504934,0
+CNP.US,D,20160126,000000,13.369,13.5862,13.369,13.5027,4575513.8211756,0
+CNP.US,D,20160127,000000,13.486,13.5607,13.3493,13.4545,5028909.420299,0
+CNP.US,D,20160128,000000,13.6039,13.7445,13.4142,13.6344,5664154.6042168,0
+CNP.US,D,20160129,000000,13.7564,13.946,13.7387,13.888,7546743.018438,0
+CNP.US,D,20160201,000000,14.1839,14.6115,14.1761,14.4739,13049761.847056,0
+CNP.US,D,20160202,000000,14.3962,14.4662,14.1515,14.3157,7205730.1595686,0
+CNP.US,D,20160203,000000,14.4179,14.9772,14.4101,14.8062,8499895.6320799,0
+CNP.US,D,20160204,000000,14.815,14.9546,14.6981,14.7305,5390585.2244771,0
+CNP.US,D,20160205,000000,14.7973,14.7973,14.5033,14.6528,7735039.0922251,0
+CNP.US,D,20160208,000000,14.6656,14.815,14.2105,14.3234,10553968.588276,0
+CNP.US,D,20160209,000000,14.3234,14.5584,14.238,14.4179,7897963.2420783,0
+CNP.US,D,20160210,000000,14.4484,14.5506,14.0837,14.3894,7905577.5659084,0
+CNP.US,D,20160211,000000,14.2675,14.4002,13.8114,13.9106,8620641.4125754,0
+CNP.US,D,20160212,000000,13.946,14.1799,13.835,14.1632,9333968.7661526,0
+CNP.US,D,20160216,000000,14.2507,14.3531,14.0307,14.2675,8337047.7780567,0
+CNP.US,D,20160217,000000,14.3943,14.5546,14.2203,14.4552,5293288.7130005,0
+CNP.US,D,20160218,000000,14.4886,14.7088,14.4248,14.6301,4620643.313236,0
+CNP.US,D,20160219,000000,14.525,14.5751,14.4248,14.5339,3632804.5807386,0
+CNP.US,D,20160222,000000,14.6381,14.8583,14.5751,14.6912,6432372.2297008,0
+CNP.US,D,20160223,000000,14.5594,14.6548,14.4956,14.6469,4163915.1122599,0
+CNP.US,D,20160224,000000,14.5113,14.8887,14.4689,14.8671,4972916.4193297,0
+CNP.US,D,20160225,000000,14.8987,15.1109,14.7629,15.0853,7179390.8045108,0
+CNP.US,D,20160226,000000,14.7796,14.9605,14.5033,14.6047,8711790.5147127,0
+CNP.US,D,20160229,000000,14.584,14.8347,14.584,14.6824,7109255.6085001,0
+CNP.US,D,20160301,000000,14.82,14.9164,14.6607,14.7168,5314098.1463028,0
+CNP.US,D,20160302,000000,14.6381,14.8819,14.4355,14.8347,7004037.5553181,0
+CNP.US,D,20160303,000000,14.8514,14.873,14.5683,14.8013,5748361.8031054,0
+CNP.US,D,20160304,000000,14.7551,15.4854,14.7452,15.3606,8957250.4761395,0
+CNP.US,D,20160307,000000,15.3007,15.6634,15.2535,15.5198,7802914.9143912,0
+CNP.US,D,20160308,000000,15.5139,15.686,15.3783,15.6546,4971213.4964051,0
+CNP.US,D,20160309,000000,15.6634,15.8964,15.6299,15.7253,6822196.1087456,0
+CNP.US,D,20160310,000000,15.7066,16.0084,15.6339,15.9141,8470995.7889686,0
+CNP.US,D,20160311,000000,16.032,16.1273,15.8835,15.9848,4089560.2482134,0
+CNP.US,D,20160314,000000,15.9701,16.2001,15.9386,16.1048,4799878.494257,0
+CNP.US,D,20160315,000000,16.0084,16.2217,15.9701,16.1667,6733285.0176206,0
+CNP.US,D,20160316,000000,16.0792,16.3249,16.0163,16.263,4515279.7893383,0
+CNP.US,D,20160317,000000,16.2925,16.6876,16.2925,16.608,5154135.2919298,0
+CNP.US,D,20160318,000000,16.6552,16.723,16.3319,16.3397,9861776.1968754,0
+CNP.US,D,20160321,000000,16.3072,16.5393,16.206,16.5137,3923158.0257918,0
+CNP.US,D,20160322,000000,16.5393,16.5913,16.4272,16.5304,3423617.6914305,0
+CNP.US,D,20160323,000000,16.4881,16.5698,16.3898,16.5038,3835913.2355931,0
+CNP.US,D,20160324,000000,16.4272,16.6169,16.3299,16.553,2564463.5748554,0
+CNP.US,D,20160328,000000,16.5992,16.6169,16.3152,16.3898,3585776.8484287,0
+CNP.US,D,20160329,000000,16.3898,16.7821,16.3466,16.7487,4419254.8750276,0
+CNP.US,D,20160330,000000,16.7968,16.8608,16.2758,16.435,9698693.351696,0
+CNP.US,D,20160331,000000,16.4734,16.5992,16.3672,16.4881,7690188.3342634,0
+CNP.US,D,20160401,000000,16.4272,16.7574,16.3407,16.7123,5924285.7451061,0
+CNP.US,D,20160404,000000,16.6956,16.7043,16.4802,16.5225,3875737.624277,0
+CNP.US,D,20160405,000000,16.4655,16.5304,16.1578,16.1667,4322872.8962328,0
+CNP.US,D,20160406,000000,16.1814,16.3466,16.1313,16.3319,4757937.1506112,0
+CNP.US,D,20160407,000000,16.2473,16.432,16.2473,16.3397,4054869.0429694,0
+CNP.US,D,20160408,000000,16.4734,16.5608,16.4115,16.4802,4470708.782753,0
+CNP.US,D,20160411,000000,16.5137,16.67,16.3967,16.441,2954815.4210437,0
+CNP.US,D,20160412,000000,16.4734,16.8361,16.4655,16.7574,4628312.5700636,0
+CNP.US,D,20160413,000000,16.8125,16.8361,16.6277,16.7123,3040447.826036,0
+CNP.US,D,20160414,000000,16.6956,16.7368,16.4734,16.5225,3699924.5655491,0
+CNP.US,D,20160415,000000,16.5137,16.5952,16.4734,16.5461,3476946.4420175,0
+CNP.US,D,20160418,000000,16.4734,16.5765,16.3623,16.5698,5014937.1106388,0
+CNP.US,D,20160419,000000,16.6316,16.6876,16.4842,16.553,6164996.0367985,0
+CNP.US,D,20160420,000000,16.5393,16.5913,16.2001,16.2217,4375403.0837995,0
+CNP.US,D,20160421,000000,16.2374,16.3534,16.1273,16.2001,5762080.81061,0
+CNP.US,D,20160422,000000,16.2925,16.497,16.2837,16.4046,3254866.5747238,0
+CNP.US,D,20160425,000000,16.3623,16.608,16.2728,16.5992,4891532.1661497,0
+CNP.US,D,20160426,000000,16.6238,16.728,16.5304,16.6316,3907905.9807438,0
+CNP.US,D,20160427,000000,16.6602,16.955,16.6602,16.8942,4539002.7060673,0
+CNP.US,D,20160428,000000,16.7654,16.9502,16.67,16.8361,3856481.5740728,0
+CNP.US,D,20160429,000000,16.7427,16.9452,16.6238,16.9089,5333635.9824391,0
+CNP.US,D,20160502,000000,16.9138,17.1448,16.898,17.1015,5539863.6108224,0
+CNP.US,D,20160503,000000,17.018,17.073,16.8037,16.9,3246534.0528144,0
+CNP.US,D,20160504,000000,16.8852,17.2156,16.8695,17.0878,4568495.6220969,0
+CNP.US,D,20160505,000000,17.0957,17.2559,16.9796,17.0651,4016816.7520959,0
+CNP.US,D,20160506,000000,17.0524,17.1015,16.9138,17.0524,2767488.8129359,0
+CNP.US,D,20160509,000000,17.1359,17.2156,17.0651,17.0878,5052652.6825827,0
+CNP.US,D,20160510,000000,17.1104,17.4358,17.1104,17.4181,7553055.22677,0
+CNP.US,D,20160511,000000,17.4505,17.5773,17.3,17.3521,7769750.643024,0
+CNP.US,D,20160512,000000,17.3493,17.6835,17.3247,17.6334,5930741.3895985,0
+CNP.US,D,20160513,000000,17.6038,17.7455,17.4742,17.5429,4428966.8255427,0
+CNP.US,D,20160516,000000,17.5684,17.7455,17.4575,17.7375,4788026.1913921,0
+CNP.US,D,20160517,000000,17.6972,17.7405,17.4445,17.5429,5378828.5457191,0
+CNP.US,D,20160518,000000,17.4495,17.4839,17.0681,17.1732,6493433.3083348,0
+CNP.US,D,20160519,000000,17.0681,17.4742,16.9472,17.4575,4251876.0659824,0
+CNP.US,D,20160520,000000,17.5252,17.6038,17.3935,17.6038,3251285.7571044,0
+CNP.US,D,20160523,000000,17.6117,17.6598,17.4948,17.533,4051906.7302114,0
+CNP.US,D,20160524,000000,17.5606,17.6668,17.4495,17.5684,3665469.368739,0
+CNP.US,D,20160525,000000,17.5684,17.6972,17.4996,17.6411,3125588.8858831,0
+CNP.US,D,20160526,000000,17.6411,17.8339,17.5606,17.826,3109626.7809777,0
+CNP.US,D,20160527,000000,17.8496,17.9538,17.7522,17.9538,4440859.819517,0
+CNP.US,D,20160531,000000,17.9371,18.1278,17.8653,17.9685,4727168.5683047,0
+CNP.US,D,20160601,000000,17.8713,18.0178,17.826,18.0178,2914062.2577897,0
+CNP.US,D,20160602,000000,17.9144,18.0482,17.826,18.0245,2377840.9229387,0
+CNP.US,D,20160603,000000,18.1426,18.344,18.1062,18.2723,3523157.300308,0
+CNP.US,D,20160606,000000,18.2723,18.4473,18.2162,18.4001,4390218.7167001,0
+CNP.US,D,20160607,000000,18.4797,18.521,18.3686,18.4316,4744346.3201008,0
+CNP.US,D,20160608,000000,18.4473,18.5515,18.4168,18.5515,3655531.5825672,0
+CNP.US,D,20160609,000000,18.5367,18.6803,18.459,18.6547,3721855.0389131,0
+CNP.US,D,20160610,000000,18.5672,18.6232,18.3559,18.4561,3848832.6627998,0
+CNP.US,D,20160613,000000,18.4001,18.5112,18.289,18.3185,4210298.9077649,0
+CNP.US,D,20160614,000000,18.3362,18.4079,18.2124,18.4001,3196522.6449141,0
+CNP.US,D,20160615,000000,18.4079,18.463,18.2281,18.3038,5286075.1965972,0
+CNP.US,D,20160616,000000,18.2791,18.4246,18.1219,18.3765,3376419.0564614,0
+CNP.US,D,20160617,000000,18.3038,18.4473,18.2497,18.4246,5321236.3841539,0
+CNP.US,D,20160620,000000,18.5269,18.5751,18.3598,18.521,5118762.5106046,0
+CNP.US,D,20160621,000000,18.5269,18.8768,18.4246,18.7422,4312102.9768756,0
+CNP.US,D,20160622,000000,18.6321,18.7343,18.5112,18.5367,4701354.1285569,0
+CNP.US,D,20160623,000000,18.6154,18.7422,18.5112,18.7343,3547766.2659423,0
+CNP.US,D,20160624,000000,18.4473,18.7599,18.3107,18.6154,4167042.2240105,0
+CNP.US,D,20160627,000000,18.5593,18.6803,18.3765,18.4797,4469663.0212437,0
+CNP.US,D,20160628,000000,18.6232,18.8385,18.463,18.8385,6211677.8946793,0
+CNP.US,D,20160629,000000,18.926,19.1658,18.8837,19.1433,5349770.0072815,0
+CNP.US,D,20160630,000000,19.1658,19.2307,19.0213,19.1433,10725498.907748,0
+CNP.US,D,20160701,000000,19.2042,19.3005,19.0852,19.1816,4487814.3078302,0
+CNP.US,D,20160705,000000,18.9998,19.2376,18.9024,19.1816,8901183.2138958,0
+CNP.US,D,20160706,000000,19.1433,19.2307,18.9693,19.1816,7372178.1594882,0
+CNP.US,D,20160707,000000,19.1433,19.1816,18.7303,18.7599,10478750.055434,0
+CNP.US,D,20160708,000000,18.7815,19.0695,18.6861,19.0627,5066576.1629116,0
+CNP.US,D,20160711,000000,18.9998,19.0548,18.871,18.9918,4387383.5636587,0
+CNP.US,D,20160712,000000,18.9506,19.038,18.871,18.9024,4869742.077113,0
+CNP.US,D,20160713,000000,19.0292,19.1089,18.9132,19.0921,8172715.7158213,0
+CNP.US,D,20160714,000000,19.0145,19.0784,18.7815,18.871,4282155.3376994,0
+CNP.US,D,20160715,000000,18.9339,19.2307,18.8837,19.1875,5915904.3938654,0
+CNP.US,D,20160718,000000,19.212,19.2534,19.038,19.099,4854473.7556213,0
+CNP.US,D,20160719,000000,19.099,19.159,18.9998,19.0784,5097112.805895,0
+CNP.US,D,20160720,000000,19.0852,19.2701,19.0175,19.2376,6593332.0162518,0
+CNP.US,D,20160721,000000,19.1954,19.3556,19.1433,19.3339,4194986.8433307,0
+CNP.US,D,20160722,000000,19.3172,19.7086,19.3094,19.6938,5198392.9769732,0
+CNP.US,D,20160725,000000,19.6583,19.6938,19.4381,19.5483,4328864.662079,0
+CNP.US,D,20160726,000000,19.564,19.5975,19.3487,19.3969,3741297.2509425,0
+CNP.US,D,20160727,000000,19.3969,19.4303,18.9339,19.0627,6641252.9184113,0
+CNP.US,D,20160728,000000,19.0548,19.099,18.8641,18.9594,6300424.1868115,0
+CNP.US,D,20160729,000000,18.9653,19.1186,18.9417,19.0784,6510535.7815788,0
+CNP.US,D,20160801,000000,19.0548,19.1511,18.8473,18.8768,4435273.9474862,0
+CNP.US,D,20160802,000000,18.8385,18.8768,18.6321,18.7196,6883555.2497554,0
+CNP.US,D,20160803,000000,18.7108,18.8139,18.5761,18.7422,3597449.0931348,0
+CNP.US,D,20160804,000000,18.7599,18.8768,18.696,18.8218,6972175.399449,0
+CNP.US,D,20160805,000000,18.8218,18.8218,17.6914,18.0816,14556324.7374,0
+CNP.US,D,20160808,000000,18.0245,18.232,17.9538,18.115,21788588.552073,0
+CNP.US,D,20160809,000000,18.0904,18.2408,18.055,18.1062,8139681.6560039,0
+CNP.US,D,20160810,000000,18.1219,18.2408,17.9862,18.0727,5559732.0622218,0
+CNP.US,D,20160811,000000,18.0816,18.1062,17.945,18.1062,8506850.7599391,0
+CNP.US,D,20160812,000000,18.1503,18.3322,18.1288,18.2074,4867472.5304912,0
+CNP.US,D,20160815,000000,18.2497,18.344,18.0914,18.114,6771028.0560632,0
+CNP.US,D,20160816,000000,18.114,18.114,17.7651,17.8526,8840729.4500682,0
+CNP.US,D,20160817,000000,17.7886,18.289,17.7218,18.2221,8379360.428075,0
+CNP.US,D,20160818,000000,18.2005,18.4375,18.1406,18.4089,6430094.544857,0
+CNP.US,D,20160819,000000,18.344,18.5141,18.2566,18.4188,6518828.6296566,0
+CNP.US,D,20160822,000000,18.4188,18.5662,18.3696,18.5052,4159579.4745626,0
+CNP.US,D,20160823,000000,18.5554,18.6439,18.4246,18.4335,2781750.0294721,0
+CNP.US,D,20160824,000000,18.4021,18.4403,18.2694,18.3607,5045257.0734652,0
+CNP.US,D,20160825,000000,18.3775,18.4188,18.2723,18.3195,2284144.5573586,0
+CNP.US,D,20160826,000000,18.3844,18.4738,17.9823,18.0068,2779630.0226769,0
+CNP.US,D,20160829,000000,18.0364,18.3145,18.0364,18.289,3399141.9891791,0
+CNP.US,D,20160830,000000,18.2654,18.3107,18.0953,18.1268,2137605.6999477,0
+CNP.US,D,20160831,000000,18.1268,18.2005,18.0098,18.1268,2882858.2806135,0
+CNP.US,D,20160901,000000,18.0786,18.1917,18.0138,18.1042,3274740.112512,0
+CNP.US,D,20160902,000000,18.1199,18.4021,18.0885,18.2566,3942890.1619751,0
+CNP.US,D,20160906,000000,18.3775,18.522,18.3008,18.3932,6318571.4042871,0
+CNP.US,D,20160907,000000,18.3775,18.8415,18.3077,18.7874,6612369.3517436,0
+CNP.US,D,20160908,000000,18.7569,19.0862,18.7313,19.0705,4949121.2758817,0
+CNP.US,D,20160909,000000,18.8454,18.8768,18.2398,18.2398,6288800.7714365,0
+CNP.US,D,20160912,000000,18.1593,18.5701,18.0532,18.5141,5187840.7550509,0
+CNP.US,D,20160913,000000,18.4403,18.4493,18.0068,18.1042,4467909.2344323,0
+CNP.US,D,20160914,000000,18.1593,18.2968,17.9656,18.0953,3634445.4497215,0
+CNP.US,D,20160915,000000,18.0953,18.3195,18.0532,18.2723,3107153.7788092,0
+CNP.US,D,20160916,000000,18.2566,18.636,18.1593,18.5938,7119473.1460484,0
+CNP.US,D,20160919,000000,18.6674,18.8081,18.5898,18.7962,2557437.2375549,0
+CNP.US,D,20160920,000000,18.9172,19.0213,18.8837,18.9329,3638252.1029978,0
+CNP.US,D,20160921,000000,18.9594,19.4263,18.9172,19.3772,3809847.5282454,0
+CNP.US,D,20160922,000000,19.5227,19.6761,19.3939,19.448,4909357.9238618,0
+CNP.US,D,20160923,000000,19.4106,19.5463,19.3684,19.5148,3729426.6370783,0
+CNP.US,D,20160926,000000,19.5384,19.6583,19.4657,19.5708,2371589.7512706,0
+CNP.US,D,20160927,000000,19.619,19.7086,19.2573,19.2641,4072020.3455444,0
+CNP.US,D,20160928,000000,19.3212,19.4735,19.1845,19.4578,3905149.1580879,0
+CNP.US,D,20160929,000000,19.3772,19.4578,18.9506,19.0213,4423666.8085548,0
+CNP.US,D,20160930,000000,19.0862,19.1757,18.6586,18.7392,6341488.6370518,0
+CNP.US,D,20161003,000000,18.6989,18.6989,18.2791,18.4738,3343266.992427,0
+CNP.US,D,20161004,000000,18.465,18.4974,17.9017,18.0364,3436395.7170323,0
+CNP.US,D,20161005,000000,18.0953,18.2221,17.9695,18.0295,4310575.025721,0
+CNP.US,D,20161006,000000,17.9331,18.1406,17.8289,17.9911,3968600.8393941,0
+CNP.US,D,20161007,000000,18.1042,18.2566,17.6608,17.6677,6378206.2595397,0
+CNP.US,D,20161010,000000,17.6677,17.9872,17.6677,17.8928,3652095.2183858,0
+CNP.US,D,20161011,000000,17.8289,17.8369,17.6117,17.6187,3411622.969683,0
+CNP.US,D,20161012,000000,17.6608,17.8526,17.652,17.8132,3036681.8638691,0
+CNP.US,D,20161013,000000,17.7965,18.168,17.7474,18.0215,3590236.5940092,0
+CNP.US,D,20161014,000000,18.0068,18.176,17.9401,18.0452,3097984.0373258,0
+CNP.US,D,20161017,000000,18.0786,18.179,18.0295,18.0953,2035401.840688,0
+CNP.US,D,20161018,000000,18.2005,18.231,17.9568,18.1593,1716656.174112,0
+CNP.US,D,20161019,000000,18.1917,18.3038,18.0532,18.2566,3054436.4121397,0
+CNP.US,D,20161020,000000,18.2398,18.3844,18.1819,18.2791,3459206.135635,0
+CNP.US,D,20161021,000000,18.176,18.3696,18.1042,18.3283,3150263.9745702,0
+CNP.US,D,20161024,000000,18.4089,18.4089,18.0953,18.1917,2255655.6944513,0
+CNP.US,D,20161025,000000,18.1327,18.3804,18.0295,18.289,2211963.6158273,0
+CNP.US,D,20161026,000000,18.2398,18.3038,18.0295,18.2791,2732549.3919249,0
+CNP.US,D,20161027,000000,18.2221,18.231,17.8928,18.2074,4755036.8917949,0
+CNP.US,D,20161028,000000,18.2153,18.3519,18.0836,18.176,2718753.0713125,0
+CNP.US,D,20161031,000000,18.2398,18.6507,18.231,18.3932,5327554.6961524,0
+CNP.US,D,20161101,000000,18.4188,18.4817,18.1268,18.1503,6142220.2056386,0
+CNP.US,D,20161102,000000,18.114,18.114,17.6766,17.8369,4185349.15409,0
+CNP.US,D,20161103,000000,17.7886,18.2153,17.7651,18.1819,4740340.280389,0
+CNP.US,D,20161104,000000,18.5623,19.0302,18.4296,18.4974,7207059.7415655,0
+CNP.US,D,20161107,000000,18.7962,19.0862,18.4738,19.0557,5678283.5746478,0
+CNP.US,D,20161108,000000,18.8837,19.2494,18.8768,19.1206,4213967.2112694,0
+CNP.US,D,20161109,000000,18.5141,18.9329,18.4827,18.7245,7467644.5883235,0
+CNP.US,D,20161110,000000,18.6507,18.7392,18.0836,18.6507,7334602.9718715,0
+CNP.US,D,20161111,000000,18.636,18.7962,18.3696,18.4885,4259527.0118109,0
+CNP.US,D,20161114,000000,18.3903,18.8572,18.2064,18.7323,6171899.2834932,0
+CNP.US,D,20161115,000000,18.8385,19.2386,18.8061,18.986,4201080.3369502,0
+CNP.US,D,20161116,000000,19.0105,19.0832,18.7255,18.9447,3231763.1801339,0
+CNP.US,D,20161117,000000,18.8788,19.0508,18.8788,18.9447,2954046.3590776,0
+CNP.US,D,20161118,000000,18.9761,19.162,18.9634,19.043,4877933.1974176,0
+CNP.US,D,20161121,000000,19.1501,19.2956,19.1069,19.1875,2812043.5430774,0
+CNP.US,D,20161122,000000,19.2386,19.3772,19.1737,19.2721,3095466.2749371,0
+CNP.US,D,20161123,000000,19.0587,19.3595,19.0587,19.2631,3055527.951147,0
+CNP.US,D,20161125,000000,19.2868,19.5551,19.2868,19.5404,1494622.0843163,0
+CNP.US,D,20161128,000000,19.5808,19.7783,19.4745,19.7203,3144792.0376454,0
+CNP.US,D,20161129,000000,19.5895,19.9179,19.4667,19.6544,4857588.6600391,0
+CNP.US,D,20161130,000000,19.7036,19.7114,19.4617,19.4667,6049573.6706787,0
+CNP.US,D,20161201,000000,19.4176,19.4834,19.2317,19.4176,4330384.4750119,0
+CNP.US,D,20161202,000000,19.564,19.735,19.4745,19.6613,5125087.9435472,0
+CNP.US,D,20161205,000000,19.621,19.6613,19.4353,19.564,4518661.2205222,0
+CNP.US,D,20161206,000000,19.6308,19.7114,19.3635,19.4018,3197829.8468008,0
+CNP.US,D,20161207,000000,19.449,19.6544,19.4353,19.6544,4793397.4178213,0
+CNP.US,D,20161208,000000,19.508,19.6879,19.3772,19.621,5809787.0671678,0
+CNP.US,D,20161209,000000,19.5895,19.966,19.5483,19.9306,5367045.4177399,0
+CNP.US,D,20161212,000000,19.8932,20.0653,19.8401,19.9966,3917871.2334145,0
+CNP.US,D,20161213,000000,20.1037,20.1852,19.966,20.0545,4547629.2212415,0
+CNP.US,D,20161214,000000,20.1675,20.2756,19.6879,19.7271,6407103.0508178,0
+CNP.US,D,20161215,000000,19.6879,19.9169,19.5404,19.8324,7692213.7342293,0
+CNP.US,D,20161216,000000,19.7203,19.9306,19.6879,19.8176,15692263.848628,0
+CNP.US,D,20161219,000000,19.9729,20.022,19.8107,19.9562,5414297.9684288,0
+CNP.US,D,20161220,000000,19.9886,20.3386,19.9562,20.1214,5525251.4334684,0
+CNP.US,D,20161221,000000,20.1371,20.3818,20.1037,20.1115,4321799.6682247,0
+CNP.US,D,20161222,000000,20.1301,20.318,20.085,20.2669,2810313.1536538,0
+CNP.US,D,20161223,000000,20.2669,20.3072,20.1755,20.2579,2166677.4629958,0
+CNP.US,D,20161227,000000,20.2108,20.2669,20.1037,20.2029,1459530.0716455,0
+CNP.US,D,20161228,000000,20.2108,20.2432,19.9169,19.9405,2090239.2141527,0
+CNP.US,D,20161229,000000,20.0053,20.2167,19.9729,20.1755,1996723.9240089,0
+CNP.US,D,20161230,000000,20.2335,20.2579,20.0614,20.1037,2496962.110895,0
+CNP.US,D,20170103,000000,20.1675,20.1852,19.9493,20.0614,2753845.0839834,0
+CNP.US,D,20170104,000000,20.1518,20.4929,20.1518,20.2403,4606882.5973443,0
+CNP.US,D,20170105,000000,20.2255,20.3957,20.0948,20.2403,3229596.3785631,0
+CNP.US,D,20170106,000000,20.2335,20.7642,20.2255,20.6905,3924994.2120995,0
+CNP.US,D,20170109,000000,20.7328,20.7642,20.3023,20.3023,3061660.1013204,0
+CNP.US,D,20170110,000000,20.2856,20.4635,20.1852,20.3563,3583260.1033177,0
+CNP.US,D,20170111,000000,20.3297,20.7721,20.3297,20.7397,3312929.7358792,0
+CNP.US,D,20170112,000000,20.7328,20.7809,20.5382,20.665,2886298.7139059,0
+CNP.US,D,20170113,000000,20.6187,20.7721,20.5952,20.7397,4405461.6062485,0
+CNP.US,D,20170117,000000,20.7888,21.012,20.7141,20.7957,3192005.9317804,0
+CNP.US,D,20170118,000000,20.7564,21.0592,20.7397,20.951,3382010.014881,0
+CNP.US,D,20170119,000000,20.8851,20.9225,20.6512,20.7564,3015910.0698429,0
+CNP.US,D,20170120,000000,20.7957,20.8851,20.7081,20.8851,3582481.8858521,0
+CNP.US,D,20170123,000000,20.895,20.9421,20.665,20.7564,2261094.0612109,0
+CNP.US,D,20170124,000000,20.8134,21.0208,20.7081,20.9048,4669150.1673695,0
+CNP.US,D,20170125,000000,20.8526,21.2626,20.8449,21.1751,4957473.126068,0
+CNP.US,D,20170126,000000,21.189,21.2508,21.0021,21.2007,3773878.6221688,0
+CNP.US,D,20170127,000000,21.2105,21.2626,21.0985,21.2626,3805157.8778971,0
+CNP.US,D,20170130,000000,21.2626,21.2626,20.8753,21.0769,3001044.5903333,0
+CNP.US,D,20170131,000000,21.1063,21.4002,21.0248,21.3835,5900611.6577083,0
+CNP.US,D,20170201,000000,21.2863,21.4169,21.0395,21.1575,4442976.7744789,0
+CNP.US,D,20170202,000000,21.1388,21.3835,21.0306,21.3659,4130138.4396974,0
+CNP.US,D,20170203,000000,21.4169,21.5074,21.355,21.4563,2521383.8974265,0
+CNP.US,D,20170206,000000,21.531,21.5644,21.238,21.2863,3305507.6775407,0
+CNP.US,D,20170207,000000,21.301,21.3914,21.2764,21.3511,2374580.5478051,0
+CNP.US,D,20170208,000000,21.2931,21.5811,21.2469,21.5556,2623715.9336806,0
+CNP.US,D,20170209,000000,21.5222,21.6784,21.4661,21.5978,2992486.2327672,0
+CNP.US,D,20170210,000000,21.589,21.6952,21.5467,21.6135,2467720.4624655,0
+CNP.US,D,20170213,000000,21.6048,21.7767,21.589,21.76,5032905.2872334,0
+CNP.US,D,20170214,000000,21.6922,21.7748,21.3462,21.469,3179592.0916069,0
+CNP.US,D,20170215,000000,21.3128,21.5104,21.2253,21.4848,4943475.3844646,0
+CNP.US,D,20170216,000000,21.4603,21.7453,21.4376,21.7306,2339042.9674873,0
+CNP.US,D,20170217,000000,21.765,21.8544,21.5811,21.8466,2842184.4650227,0
+CNP.US,D,20170221,000000,21.817,21.9999,21.7493,21.932,2690238.776462,0
+CNP.US,D,20170222,000000,21.9232,21.9645,21.765,21.8986,2513892.6642021,0
+CNP.US,D,20170223,000000,21.9861,22.2349,21.9567,22.1209,4399400.6655165,0
+CNP.US,D,20170224,000000,22.1356,22.2673,22.0392,22.2673,3128262.291765,0
+CNP.US,D,20170227,000000,22.2447,22.2712,22.0628,22.0805,3754060.0173783,0
+CNP.US,D,20170228,000000,21.353,22.6064,21.0238,22.515,5815363.783699,0
+CNP.US,D,20170301,000000,22.4089,22.9525,22.2948,22.8296,4200346.8797048,0
+CNP.US,D,20170302,000000,22.7136,23.0439,22.6979,22.8846,3579743.3741953,0
+CNP.US,D,20170303,000000,22.9032,23.0104,22.7372,22.9927,3959379.2167462,0
+CNP.US,D,20170306,000000,22.9927,23.0537,22.8688,23.0439,3020029.027383,0
+CNP.US,D,20170307,000000,23.0773,23.1421,22.9032,23.0773,3864071.4832371,0
+CNP.US,D,20170308,000000,22.9368,22.9525,22.5592,22.6133,3543242.4318645,0
+CNP.US,D,20170309,000000,22.6212,22.7853,22.4973,22.5592,3159068.5133476,0
+CNP.US,D,20170310,000000,22.6654,22.8621,22.6133,22.8394,3870885.2094915,0
+CNP.US,D,20170313,000000,22.8217,22.8945,22.7047,22.7549,2870375.2655543,0
+CNP.US,D,20170314,000000,22.7047,22.747,22.5415,22.6654,3197428.0220963,0
+CNP.US,D,20170315,000000,22.803,23.2268,22.747,23.1511,3184271.5691779,0
+CNP.US,D,20170316,000000,22.8688,23.0537,22.63,22.7372,4930991.3521276,0
+CNP.US,D,20170317,000000,22.7716,22.9278,22.7323,22.8129,7638904.3119193,0
+CNP.US,D,20170320,000000,22.8768,22.9268,22.5985,22.6212,3558764.0555116,0
+CNP.US,D,20170321,000000,22.6212,22.9032,22.6212,22.7323,7846016.9719303,0
+CNP.US,D,20170322,000000,22.8472,23.034,22.6732,22.9779,5580956.5448392,0
+CNP.US,D,20170323,000000,23.0016,23.1511,22.7932,22.8688,3618590.158978,0
+CNP.US,D,20170324,000000,22.9111,23.0016,22.8296,22.9692,2579321.9334208,0
+CNP.US,D,20170327,000000,23.0252,23.1077,22.7372,22.8217,2431538.9453427,0
+CNP.US,D,20170328,000000,22.7853,22.8472,22.63,22.8217,3399157.2483451,0
+CNP.US,D,20170329,000000,22.8472,23.0773,22.7323,22.9525,4225665.9051967,0
+CNP.US,D,20170330,000000,22.9032,22.9525,22.5671,22.6732,2461009.4812621,0
+CNP.US,D,20170331,000000,22.63,22.8688,22.6133,22.7224,3207969.0539636,0
+CNP.US,D,20170403,000000,22.7047,22.7136,22.4973,22.7047,2727271.755047,0
+CNP.US,D,20170404,000000,22.6979,22.9278,22.6555,22.8846,2587057.313301,0
+CNP.US,D,20170405,000000,22.8768,23.0016,22.803,22.9435,2819731.1109041,0
+CNP.US,D,20170406,000000,22.8846,23.0173,22.7853,22.9927,3530638.360755,0
+CNP.US,D,20170407,000000,23.0439,23.2178,22.9368,22.9927,6412601.4369636,0
+CNP.US,D,20170410,000000,22.9869,23.1344,22.8551,23.0773,3634146.3700682,0
+CNP.US,D,20170411,000000,23.0537,23.0773,22.8768,23.0016,3498432.3650121,0
+CNP.US,D,20170412,000000,23.0173,23.1735,22.8621,23.1077,2538624.7204421,0
+CNP.US,D,20170413,000000,23.0861,23.2345,22.9652,23.0252,2378249.8685873,0
+CNP.US,D,20170417,000000,23.0606,23.2729,23.0252,23.2729,2299696.6993377,0
+CNP.US,D,20170418,000000,23.2906,23.4548,23.2632,23.323,4220766.6956355,0
+CNP.US,D,20170419,000000,23.3564,23.4077,22.9779,23.0537,2557329.4061152,0
+CNP.US,D,20170420,000000,23.0439,23.0439,22.8129,22.9927,2352334.718344,0
+CNP.US,D,20170421,000000,23.0537,23.2729,23.0537,23.1735,3861904.6816664,0
+CNP.US,D,20170424,000000,23.2435,23.3997,23.0813,23.3397,3087216.152524,0
+CNP.US,D,20170425,000000,23.2729,23.4104,23.2512,23.3997,2964644.358498,0
+CNP.US,D,20170426,000000,23.382,23.4764,23.2552,23.3466,2853965.5584463,0
+CNP.US,D,20170427,000000,23.3643,23.7831,23.3564,23.6042,4101291.4950282,0
+CNP.US,D,20170428,000000,23.5865,23.6337,23.4371,23.5128,2753569.401718,0
+CNP.US,D,20170501,000000,23.5549,23.5589,23.2808,23.3319,2343839.4319975,0
+CNP.US,D,20170502,000000,23.3643,23.4371,23.1588,23.2345,2559937.7062221,0
+CNP.US,D,20170503,000000,23.1904,23.3053,23.1244,23.1588,2121313.9970567,0
+CNP.US,D,20170504,000000,23.1344,23.1421,22.8768,23.0606,3429444.658284,0
+CNP.US,D,20170505,000000,23.1511,23.2808,22.8394,23.1177,3703254.1155687,0
+CNP.US,D,20170508,000000,23.1077,23.1717,22.8394,22.9692,3848327.0757666,0
+CNP.US,D,20170509,000000,22.9111,22.9525,22.5239,22.6212,3307067.164305,0
+CNP.US,D,20170510,000000,22.6133,22.7932,22.5592,22.6979,4981102.4532457,0
+CNP.US,D,20170511,000000,22.7136,22.7323,22.4973,22.5985,2825136.9247764,0
+CNP.US,D,20170512,000000,22.7037,22.8129,22.6545,22.7126,2669448.6714366,0
+CNP.US,D,20170515,000000,22.7313,22.8511,22.7126,22.8217,3268153.239192,0
+CNP.US,D,20170516,000000,22.8217,22.8778,22.6113,22.6281,2598394.8736332,0
+CNP.US,D,20170517,000000,22.6113,22.7352,22.3902,22.6113,3426729.5440152,0
+CNP.US,D,20170518,000000,22.6192,22.7539,22.3626,22.6468,3054395.7210304,0
+CNP.US,D,20170519,000000,22.6879,22.9288,22.512,22.8698,11687365.522449,0
+CNP.US,D,20170522,000000,22.8472,23.0803,22.8217,23.0556,2125045.3717808,0
+CNP.US,D,20170523,000000,23.0556,23.2385,23.037,23.096,1818938.3637572,0
+CNP.US,D,20170524,000000,23.1381,23.3123,23.1195,23.2769,2763353.578952,0
+CNP.US,D,20170525,000000,23.3053,23.4744,23.2316,23.4528,2435890.8594836,0
+CNP.US,D,20170526,000000,23.4617,23.612,23.4184,23.5786,2535051.0237667,0
+CNP.US,D,20170530,000000,23.5619,23.674,23.4695,23.6258,1602253.1202806,0
+CNP.US,D,20170531,000000,23.6523,23.9099,23.6337,23.8106,4303606.6732512,0
+CNP.US,D,20170601,000000,23.8106,24.0858,23.6917,24.077,3301602.3483244,0
+CNP.US,D,20170602,000000,24.1517,24.2018,23.9767,24.0367,2216897.4128313,0
+CNP.US,D,20170605,000000,23.9866,24.0731,23.7349,23.7605,2607645.9973354,0
+CNP.US,D,20170606,000000,23.7939,23.8509,23.6474,23.7201,4218512.4081797,0
+CNP.US,D,20170607,000000,23.7674,23.8784,23.5354,23.5699,3032111.2350155,0
+CNP.US,D,20170608,000000,23.5196,23.5354,23.2966,23.4794,2973249.5108398,0
+CNP.US,D,20170609,000000,23.4882,23.5619,23.2817,23.5029,2677676.4137395,0
+CNP.US,D,20170612,000000,23.5029,23.5786,23.2228,23.3967,2873393.5285876,0
+CNP.US,D,20170613,000000,23.3713,23.4882,23.319,23.4104,3290180.3539405,0
+CNP.US,D,20170614,000000,23.4271,23.7201,23.4271,23.612,3281049.2690107,0
+CNP.US,D,20170615,000000,23.5619,23.9689,23.5354,23.8106,4038164.3253189,0
+CNP.US,D,20170616,000000,23.7939,24.0367,23.7939,24.0367,4316037.807146,0
+CNP.US,D,20170619,000000,24.0495,24.0996,23.8282,23.8932,3153644.3884763,0
+CNP.US,D,20170620,000000,23.8784,23.9433,23.5196,23.6425,4950203.6593894,0
+CNP.US,D,20170621,000000,23.6219,23.6957,23.2316,23.2866,2850851.6713062,0
+CNP.US,D,20170622,000000,23.3053,23.5196,23.2512,23.379,3664906.8141527,0
+CNP.US,D,20170623,000000,23.3613,23.4528,23.2512,23.3437,3039077.5529299,0
+CNP.US,D,20170626,000000,23.3613,23.6219,23.3377,23.6219,3294098.9077672,0
+CNP.US,D,20170627,000000,23.4971,23.671,23.3713,23.4528,4177884.3700868,0
+CNP.US,D,20170628,000000,23.554,23.5699,23.1195,23.1618,3517431.04395,0
+CNP.US,D,20170629,000000,23.037,23.0477,22.7627,22.8561,4697506.7841714,0
+CNP.US,D,20170630,000000,22.863,22.9839,22.7823,22.7853,3837822.6658976,0
+CNP.US,D,20170703,000000,22.863,23.1775,22.8561,22.9545,3303845.4457252,0
+CNP.US,D,20170705,000000,22.9946,23.0626,22.7932,22.8472,3005215.4290378,0
+CNP.US,D,20170706,000000,22.7784,22.8177,22.6468,22.7037,3183681.5480928,0
+CNP.US,D,20170707,000000,22.7037,22.7981,22.5721,22.7372,2433641.6584164,0
+CNP.US,D,20170710,000000,22.7372,22.7853,22.6712,22.6969,2900082.8271854,0
+CNP.US,D,20170711,000000,22.7313,22.7372,22.4511,22.6054,2959772.6154356,0
+CNP.US,D,20170712,000000,22.803,22.9946,22.803,22.8698,3782749.2839989,0
+CNP.US,D,20170713,000000,22.8394,22.9111,22.6497,22.7716,3025129.6579352,0
+CNP.US,D,20170714,000000,22.921,23.0183,22.8296,22.9889,2982726.4701987,0
+CNP.US,D,20170717,000000,22.9889,23.1234,22.8855,23.1117,3360272.8242864,0
+CNP.US,D,20170718,000000,23.1381,23.1864,23.0183,23.1195,3189025.3080233,0
+CNP.US,D,20170719,000000,23.1618,23.1618,22.9377,22.9946,4104525.4209408,0
+CNP.US,D,20170720,000000,23.1195,23.4144,22.9662,23.3437,4474700.5805765,0
+CNP.US,D,20170721,000000,23.328,23.4439,23.2582,23.4271,2611936.8748123,0
+CNP.US,D,20170724,000000,23.4271,23.5856,23.328,23.4439,3464638.3987282,0
+CNP.US,D,20170725,000000,23.4882,23.5452,23.1864,23.2385,1991923.3903878,0
+CNP.US,D,20170726,000000,23.2316,23.3967,23.1864,23.3713,2157793.5765552,0
+CNP.US,D,20170727,000000,23.328,23.4794,23.326,23.4104,3331479.795337,0
+CNP.US,D,20170728,000000,23.4104,23.5029,23.379,23.4184,2202770.4769559,0
+CNP.US,D,20170731,000000,23.4695,23.4921,23.3713,23.4617,4650455.6544737,0
+CNP.US,D,20170801,000000,23.4971,23.6032,23.4184,23.5108,2520823.3773958,0
+CNP.US,D,20170802,000000,23.4271,23.554,23.1687,23.4439,6090659.4837512,0
+CNP.US,D,20170803,000000,23.0036,23.7526,22.9799,23.6957,3447759.7265854,0
+CNP.US,D,20170804,000000,23.6307,23.8106,23.5402,23.7526,3221109.2304384,0
+CNP.US,D,20170807,000000,23.7851,24.0091,23.7674,23.9187,3445613.2705692,0
+CNP.US,D,20170808,000000,23.8716,24.253,23.8549,24.1803,5910708.1392064,0
+CNP.US,D,20170809,000000,24.2432,24.5115,24.1556,24.1881,4435287.1720967,0
+CNP.US,D,20170810,000000,24.1881,24.3877,24.0662,24.2432,3628084.4120583,0
+CNP.US,D,20170811,000000,24.1439,24.2166,23.9286,23.9866,2434484.981657,0
+CNP.US,D,20170814,000000,24.2559,24.4496,24.0436,24.1979,4258610.4445737,0
+CNP.US,D,20170815,000000,24.1124,24.246,24.0583,24.2284,2973222.0443411,0
+CNP.US,D,20170816,000000,24.2284,24.3542,24.1723,24.3218,3320039.4899539,0
+CNP.US,D,20170817,000000,24.3041,24.3955,24.1626,24.1723,2958417.6014955,0
+CNP.US,D,20170818,000000,24.1359,24.5646,24.1124,24.3709,4190442.6636983,0
+CNP.US,D,20170821,000000,24.4034,24.6815,24.4034,24.599,2853143.5980382,0
+CNP.US,D,20170822,000000,24.6353,24.7995,24.5646,24.7917,2866724.2557712,0
+CNP.US,D,20170823,000000,24.7848,24.9932,24.6972,24.9784,1911677.4709908,0
+CNP.US,D,20170824,000000,24.9529,24.9695,24.7995,24.9028,2467048.0418841,0
+CNP.US,D,20170825,000000,25.0256,25.0945,24.9146,24.9784,1780504.5937339,0
+CNP.US,D,20170828,000000,25.0354,25.1623,24.9185,25.1465,2320695.3462983,0
+CNP.US,D,20170829,000000,25.2046,25.3028,25.0256,25.1112,3870885.2094915,0
+CNP.US,D,20170830,000000,25.0443,25.1112,24.8427,24.9185,2997812.6989762,0
+CNP.US,D,20170831,000000,24.943,24.9597,24.8369,24.886,4143556.3329931,0
+CNP.US,D,20170901,000000,24.9529,24.9834,24.7917,24.8929,2310702.627129,0
+CNP.US,D,20170905,000000,24.9695,24.9784,24.8182,24.886,3143609.9609199,0
+CNP.US,D,20170906,000000,25.0443,25.0443,24.6668,24.7346,4054887.3539685,0
+CNP.US,D,20170907,000000,24.7681,25.1809,24.7602,25.1691,3784416.6022029,0
+CNP.US,D,20170908,000000,25.0865,25.23,24.9784,25.2123,3661607.7824653,0
+CNP.US,D,20170911,000000,25.23,25.581,25.1859,25.581,3140824.6544875,0
+CNP.US,D,20170912,000000,25.5564,25.5721,25.0865,25.1859,3536001.4489623,0
+CNP.US,D,20170913,000000,25.1691,25.3451,25.1396,25.1544,4381540.3203615,0
+CNP.US,D,20170914,000000,25.1396,25.3588,25.0168,25.3205,4467105.5850234,0
+CNP.US,D,20170915,000000,25.3628,25.4513,25.2891,25.4306,6346674.7189336,0
+CNP.US,D,20170918,000000,25.4473,25.4896,25.0531,25.1859,2665223.9170122,0
+CNP.US,D,20170919,000000,25.2458,25.2615,25.0865,25.176,4233453.1662414,0
+CNP.US,D,20170920,000000,25.2458,25.3058,24.8762,24.9529,2707342.2669836,0
+CNP.US,D,20170921,000000,24.9342,25.0659,24.7159,24.775,3376462.799404,0
+CNP.US,D,20170922,000000,24.8497,24.8497,24.5075,24.5302,3125701.8037115,0
+CNP.US,D,20170925,000000,24.5479,24.943,24.5075,24.9185,3333211.2020381,0
+CNP.US,D,20170926,000000,24.8427,24.9784,24.658,24.9028,3923615.8007717,0
+CNP.US,D,20170927,000000,24.7848,24.9028,24.3405,24.4319,4120422.4200714,0
+CNP.US,D,20170928,000000,24.4221,24.5607,24.2804,24.4908,3495941.0518444,0
+CNP.US,D,20170929,000000,24.5075,24.5901,24.4221,24.54,3298992.013662,0
+CNP.US,D,20171002,000000,24.5744,24.599,24.2727,24.3316,3612870.0062864,0
+CNP.US,D,20171003,000000,24.3493,24.3493,24.0288,24.1813,2547261.4083937,0
+CNP.US,D,20171004,000000,24.1813,24.3709,24.0868,24.3591,2821596.7982661,0
+CNP.US,D,20171005,000000,24.3591,24.4574,24.2028,24.4122,3675545.5046824,0
+CNP.US,D,20171006,000000,24.2952,24.3591,24.2028,24.2637,2813117.7883632,0
+CNP.US,D,20171009,000000,24.2884,24.3493,24.1045,24.1359,3258714.936387,0
+CNP.US,D,20171010,000000,24.2195,24.4781,24.1359,24.4663,2730988.8878827,0
+CNP.US,D,20171011,000000,24.4908,24.771,24.4908,24.6265,2697932.4479552,0
+CNP.US,D,20171012,000000,24.6265,25.0099,24.5557,24.9695,5388502.856958,0
+CNP.US,D,20171013,000000,25.0708,25.1721,24.658,24.6668,3154966.8495288,0
+CNP.US,D,20171016,000000,24.5813,24.8369,24.5302,24.7523,3352481.4941308,0
+CNP.US,D,20171017,000000,24.7258,24.827,24.5901,24.8093,2667253.3860892,0
+CNP.US,D,20171018,000000,24.7917,25.0354,24.7681,24.8497,2577994.3859794,0
+CNP.US,D,20171019,000000,24.8762,24.9961,24.7602,24.9961,2231116.9209805,0
+CNP.US,D,20171020,000000,24.943,24.9961,24.7995,24.9529,1839370.3870206,0
+CNP.US,D,20171023,000000,24.9529,24.9735,24.7917,24.9273,3123320.356539,0
+CNP.US,D,20171024,000000,24.9637,25.0168,24.7523,24.8585,4067952.251891,0
+CNP.US,D,20171025,000000,24.7435,24.775,24.4201,24.6815,2382918.1561032,0
+CNP.US,D,20171026,000000,24.7917,25.0099,24.7386,24.775,2845643.2093142,0
+CNP.US,D,20171027,000000,24.6815,24.9961,24.6078,24.9961,1908825.024228,0
+CNP.US,D,20171030,000000,24.9529,24.9882,24.7159,24.7602,3053692.782117,0
+CNP.US,D,20171031,000000,24.7159,24.9066,24.658,24.8497,2970011.5158163,0
+CNP.US,D,20171101,000000,24.9597,25.0099,24.7435,24.9597,4443685.8170587,0
+CNP.US,D,20171102,000000,24.9597,25.0443,24.7346,24.9882,3959463.6507979,0
+CNP.US,D,20171103,000000,24.0052,25.0865,23.6937,24.8585,3575337.5443346,0
+CNP.US,D,20171106,000000,24.8664,25.0945,24.771,24.9695,2393667.7299057,0
+CNP.US,D,20171107,000000,24.9529,25.1946,24.9529,25.1623,3054147.5052636,0
+CNP.US,D,20171108,000000,25.1396,25.238,25.0256,25.1623,2544518.827626,0
+CNP.US,D,20171109,000000,25.061,25.1396,24.9116,25.0443,2760269.1928661,0
+CNP.US,D,20171110,000000,24.9185,24.9597,24.6423,24.7071,2861086.5025759,0
+CNP.US,D,20171113,000000,24.7159,24.9185,24.6972,24.8929,2637474.6150168,0
+CNP.US,D,20171114,000000,24.7848,25.1691,24.775,25.1623,3838123.7801066,0
+CNP.US,D,20171115,000000,25.2133,25.3077,24.8152,24.8831,3371984.7428241,0
+CNP.US,D,20171116,000000,24.7975,24.8477,24.4181,24.6108,3923800.945319,0
+CNP.US,D,20171117,000000,24.5685,24.7258,24.5105,24.5852,3436188.1923747,0
+CNP.US,D,20171120,000000,24.5941,24.6934,24.4516,24.6855,2504505.2252837,0
+CNP.US,D,20171121,000000,24.7573,24.7651,24.6108,24.6629,1964944.1676361,0
+CNP.US,D,20171122,000000,24.6787,24.7651,24.654,24.712,2090989.9651195,0
+CNP.US,D,20171124,000000,24.712,24.7808,24.6019,24.6108,1005571.9179357,0
+CNP.US,D,20171127,000000,24.6787,25.0698,24.6629,25.0433,3075663.9465902,0
+CNP.US,D,20171128,000000,25.0698,25.1721,25.0158,25.0787,1798978.3573617,0
+CNP.US,D,20171129,000000,25.0158,25.3608,25.0001,25.1544,2431672.2087257,0
+CNP.US,D,20171130,000000,25.1623,25.4926,25.1623,25.4405,5293046.6009,0
+CNP.US,D,20171201,000000,25.5761,25.5761,24.654,25.0344,4443038.8284206,0
+CNP.US,D,20171204,000000,24.7877,25.0079,24.5852,24.8909,4432183.4577338,0
+CNP.US,D,20171205,000000,24.8909,24.8909,24.4771,24.5105,3386003.84726,0
+CNP.US,D,20171206,000000,24.5509,24.7484,24.3975,24.5941,4267554.3504005,0
+CNP.US,D,20171207,000000,24.5597,24.5597,24.2962,24.4683,3540816.2244717,0
+CNP.US,D,20171208,000000,24.424,24.5105,24.3149,24.5105,3785298.5819973,0
+CNP.US,D,20171211,000000,24.3975,24.486,24.3051,24.4594,3346793.8943266,0
+CNP.US,D,20171212,000000,24.3817,24.5774,24.0455,24.0564,3615461.0126719,0
+CNP.US,D,20171213,000000,24.1202,24.1616,23.9246,24.076,4717044.6203077,0
+CNP.US,D,20171214,000000,24.0436,24.3415,23.8224,24.2637,3748163.8756389,0
+CNP.US,D,20171215,000000,24.3228,24.541,24.3228,24.4142,7936890.391802,0
+CNP.US,D,20171218,000000,24.4918,24.5007,24.0662,24.1291,3310786.3316962,0
+CNP.US,D,20171219,000000,24.1439,24.1664,23.7368,23.7468,2748346.6978377,0
+CNP.US,D,20171220,000000,23.7468,23.9787,23.7291,23.7545,2915992.0336488,0
+CNP.US,D,20171221,000000,23.6877,23.7506,23.5255,23.5432,3120580.8276046,0
+CNP.US,D,20171222,000000,23.5679,23.8499,23.5679,23.7958,2225391.6819003,0
+CNP.US,D,20171226,000000,23.8322,23.9374,23.7143,23.7625,1591027.4604991,0
+CNP.US,D,20171227,000000,23.8145,23.9246,23.7064,23.8676,1588453.747835,0
+CNP.US,D,20171228,000000,23.9335,24.0525,23.7958,24.0436,1394567.7329062,0
+CNP.US,D,20171229,000000,24.0947,24.1616,23.9934,24.0436,1628964.7989886,0
+CNP.US,D,20180102,000000,24.0662,24.0947,23.7064,23.7545,3012204.1270623,0
+CNP.US,D,20180103,000000,23.6523,23.9492,23.5609,23.7064,3914111.374914,0
+CNP.US,D,20180104,000000,23.6877,24.1202,23.6612,23.7291,5632131.7184658,0
+CNP.US,D,20180105,000000,23.7625,23.957,23.5128,23.6258,5349398.700909,0
+CNP.US,D,20180108,000000,23.8047,23.8883,23.5609,23.7703,5583470.2381169,0
+CNP.US,D,20180109,000000,23.7958,23.8883,23.4449,23.5344,3084119.5591053,0
+CNP.US,D,20180110,000000,23.4931,23.4931,23.094,23.1097,4885211.8195958,0
+CNP.US,D,20180111,000000,23.1687,23.4144,23.0783,23.2532,4258209.6371469,0
+CNP.US,D,20180112,000000,23.1864,23.2985,22.9849,23.2041,4668116.6131929,0
+CNP.US,D,20180116,000000,23.2789,23.4144,23.0606,23.3309,5787071.2553942,0
+CNP.US,D,20180117,000000,23.4144,23.7291,23.3741,23.6337,5806759.6486349,0
+CNP.US,D,20180118,000000,23.671,23.7368,23.3741,23.5943,5207844.5043888,0
+CNP.US,D,20180119,000000,23.6789,23.8096,23.4971,23.5679,4204007.0449874,0
+CNP.US,D,20180122,000000,23.7064,23.8145,23.5177,23.5609,3423248.4196135,0
+CNP.US,D,20180123,000000,23.6337,23.8813,23.4842,23.8047,3272247.7820666,0
+CNP.US,D,20180124,000000,23.7625,23.8883,23.6337,23.8579,5192975.9730461,0
+CNP.US,D,20180125,000000,23.8579,24.0848,23.7625,24.0564,5239311.9564978,0
+CNP.US,D,20180126,000000,24.1124,24.1527,23.8784,24.1291,3600684.0363252,0
+CNP.US,D,20180129,000000,24.0268,24.0947,23.4971,23.5088,5471423.1995147,0
+CNP.US,D,20180130,000000,23.5609,23.7291,23.4488,23.5846,5283735.4578117,0
+CNP.US,D,20180131,000000,23.6425,23.8971,23.5255,23.8883,5356310.0858256,0
+CNP.US,D,20180201,000000,23.8813,24.0111,23.4538,23.4999,6146446.9946184,0
+CNP.US,D,20180202,000000,23.3997,23.6239,23.3309,23.3564,5159718.1121275,0
+CNP.US,D,20180205,000000,23.2886,23.5569,22.8147,22.8147,5620147.1694955,0
+CNP.US,D,20180206,000000,22.5838,22.5838,21.9163,22.3125,7873584.1812115,0
+CNP.US,D,20180207,000000,22.3036,22.7539,22.2535,22.3488,5983685.6092024,0
+CNP.US,D,20180208,000000,22.3125,22.4845,21.9075,21.9163,6366187.1231266,0
+CNP.US,D,20180209,000000,21.9744,22.6526,21.9409,22.4668,4903235.9464657,0
+CNP.US,D,20180212,000000,22.4973,22.7951,22.3262,22.6526,3386340.5661895,0
+CNP.US,D,20180213,000000,22.5927,22.7873,22.3932,22.6959,3954613.270568,0
+CNP.US,D,20180214,000000,22.5828,22.686,22.3794,22.4383,3489922.8367771,0
+CNP.US,D,20180215,000000,22.4953,22.9268,22.4472,22.9268,3723472.5105083,0
+CNP.US,D,20180216,000000,22.8649,23.1224,22.8247,23.0556,3555256.4818889,0
+CNP.US,D,20180220,000000,22.9692,23.1314,22.8287,22.9013,4246461.0966108,0
+CNP.US,D,20180221,000000,22.9426,22.9789,22.4639,22.4737,4429429.6869112,0
+CNP.US,D,20180222,000000,23.2512,23.5776,22.6516,23.1314,6456585.4742971,0
+CNP.US,D,20180223,000000,23.2099,23.7811,23.098,23.7575,4635316.5272539,0
+CNP.US,D,20180226,000000,23.7998,23.8784,23.7084,23.8086,4103419.6400453,0
+CNP.US,D,20180227,000000,23.8617,23.8843,23.3289,23.3456,4565993.1188741,0
+CNP.US,D,20180228,000000,23.4134,23.4803,23.1501,23.1735,6034767.1932776,0
+CNP.US,D,20180301,000000,23.1735,23.4077,22.8247,22.8915,6014096.1097469,0
+CNP.US,D,20180302,000000,22.9013,23.1501,22.6742,22.8649,4635668.5053495,0
+CNP.US,D,20180305,000000,22.8511,23.3377,22.7726,23.2572,5428752.4677343,0
+CNP.US,D,20180306,000000,23.2455,23.2512,22.8247,22.9348,4137912.4761315,0
+CNP.US,D,20180307,000000,22.9013,22.9692,22.7313,22.8827,3781701.487934,0
+CNP.US,D,20180308,000000,23.0036,23.2286,22.9612,23.2099,5086536.1693071,0
+CNP.US,D,20180309,000000,23.2956,23.2956,23.09,23.2455,4707267.5640178,0
+CNP.US,D,20180312,000000,23.2669,23.5088,23.2512,23.4999,4964037.6192778,0
+CNP.US,D,20180313,000000,23.5432,23.6356,23.3545,23.3997,4076752.7215575,0
+CNP.US,D,20180314,000000,23.4665,23.6032,22.9348,23.1735,10788279.185751,0
+CNP.US,D,20180315,000000,23.2455,23.4999,22.6772,23.0645,11067500.560573,0
+CNP.US,D,20180316,000000,23.037,23.3545,23.0075,23.2572,16091918.699682,0
+CNP.US,D,20180319,000000,23.2669,23.2856,22.9426,23.09,5783943.1263658,0
+CNP.US,D,20180320,000000,23.0733,23.1224,22.7833,22.9692,8905297.0850473,0
+CNP.US,D,20180321,000000,22.9612,23.3722,22.8778,22.9946,7629422.2661719,0
+CNP.US,D,20180322,000000,22.7313,23.1314,22.6162,22.9013,8782722.2391881,0
+CNP.US,D,20180323,000000,22.9946,23.2512,22.6516,22.7037,5927702.7810105,0
+CNP.US,D,20180326,000000,22.8334,23.0645,22.6438,22.9946,4869165.2806385,0
+CNP.US,D,20180327,000000,23.0113,23.5305,22.9268,23.2099,8975737.4643777,0
+CNP.US,D,20180328,000000,23.3053,23.3053,22.7726,23.09,6077905.872815,0
+CNP.US,D,20180329,000000,23.1147,23.5531,23.1147,23.4754,7030946.5859064,0
+CNP.US,D,20180402,000000,23.5344,23.5579,22.9308,23.1147,4315448.8033388,0
+CNP.US,D,20180403,000000,23.1047,23.2856,22.9515,23.2011,5519414.2938375,0
+CNP.US,D,20180404,000000,23.1588,23.3771,23.0233,23.3053,4708260.427085,0
+CNP.US,D,20180405,000000,23.3289,23.5953,23.098,23.381,5582753.0573153,0
+CNP.US,D,20180406,000000,23.3545,23.3545,22.9062,23.037,6172145.4647046,0
+CNP.US,D,20180409,000000,23.0733,23.3957,23.0183,23.2455,4535864.4042617,0
+CNP.US,D,20180410,000000,23.1914,23.3172,23.1411,23.2188,3506311.1810526,0
+CNP.US,D,20180411,000000,23.1735,23.3172,22.9426,22.9889,3470699.3394603,0
+CNP.US,D,20180412,000000,23.0468,23.0556,22.6094,22.7313,3640899.0596585,0
+CNP.US,D,20180413,000000,22.7794,22.9426,22.7313,22.8511,3387741.3576276,0
+CNP.US,D,20180416,000000,22.9181,23.2335,22.8649,23.1914,3642503.3066431,0
+CNP.US,D,20180417,000000,23.2365,23.3633,23.1147,23.2759,4931515.25016,0
+CNP.US,D,20180418,000000,23.2759,23.4478,23.2286,23.2512,2479705.0114356,0
+CNP.US,D,20180419,000000,23.1501,23.2669,23.0468,23.1147,3616483.3767934,0
+CNP.US,D,20180420,000000,23.1411,23.1914,22.806,22.8591,5966739.7967293,0
+CNP.US,D,20180423,000000,22.4865,22.6959,22.0697,22.224,11605305.796854,0
+CNP.US,D,20180424,000000,22.3164,22.3213,21.6667,21.7256,13153656.421907,0
+CNP.US,D,20180425,000000,21.6411,21.8141,21.2557,21.3492,9840296.3775473,0
+CNP.US,D,20180426,000000,21.4455,21.59,21.3265,21.5123,9579369.7254708,0
+CNP.US,D,20180427,000000,21.47,21.9203,21.4366,21.8219,9345113.0437155,0
+CNP.US,D,20180430,000000,21.8456,21.9163,21.6165,21.7031,5882823.5392724,0
+CNP.US,D,20180501,000000,21.6411,21.8219,21.6411,21.7954,6870597.1659949,0
+CNP.US,D,20180502,000000,21.8279,21.935,21.7099,21.8141,5851398.8128282,0
+CNP.US,D,20180503,000000,21.7797,21.8544,21.4091,21.7433,7315360.1462777,0
+CNP.US,D,20180504,000000,23.1147,23.2011,22.3076,22.6094,10107320.592354,0
+CNP.US,D,20180507,000000,22.8915,23.1648,22.686,22.8157,10027260.834782,0
+CNP.US,D,20180508,000000,22.686,22.7637,22.4472,22.747,12079731.578549,0
+CNP.US,D,20180509,000000,22.9889,23.036,22.4865,22.5052,7094234.4854975,0
+CNP.US,D,20180510,000000,22.6251,22.8591,22.5602,22.8247,6793145.70853,0
+CNP.US,D,20180511,000000,22.8157,22.9515,22.7549,22.8591,2721027.7043231,0
+CNP.US,D,20180514,000000,22.9268,22.9889,22.6094,22.6959,5686852.1049911,0
+CNP.US,D,20180515,000000,22.6015,22.6959,22.1376,22.3262,6562416.9459519,0
+CNP.US,D,20180516,000000,22.3892,22.4216,22.0323,22.0864,4446225.9595575,0
+CNP.US,D,20180517,000000,22.1099,22.2162,21.8524,21.9035,3670711.4008962,0
+CNP.US,D,20180518,000000,21.9635,22.0579,21.8318,21.938,3740485.4633117,0
+CNP.US,D,20180521,000000,21.9714,21.9959,21.8082,21.8406,4474267.2202624,0
+CNP.US,D,20180522,000000,21.876,22.1434,21.8494,22.0058,3260799.3384615,0
+CNP.US,D,20180523,000000,22.0412,22.4216,21.9871,22.3951,5596456.8056539,0
+CNP.US,D,20180524,000000,22.4304,22.6909,22.2791,22.6654,3597285.3114199,0
+CNP.US,D,20180525,000000,22.6378,22.6654,22.4786,22.4973,3110477.2251623,0
+CNP.US,D,20180529,000000,22.4491,22.6045,22.2515,22.3802,5093542.1610529,0
+CNP.US,D,20180530,000000,22.4029,22.7588,22.2741,22.6202,6801777.3100928,0
+CNP.US,D,20180531,000000,22.6291,22.8296,22.4885,22.6291,5873351.6663022,0
+CNP.US,D,20180601,000000,22.6291,22.6812,22.1434,22.224,5238988.4621786,0
+CNP.US,D,20180604,000000,22.458,22.5534,22.1434,22.1985,4351947.7111142,0
+CNP.US,D,20180605,000000,22.1788,22.3076,22.0942,22.224,4588846.2631417,0
+CNP.US,D,20180606,000000,22.224,22.3528,21.7541,21.8318,3367762.0229552,0
+CNP.US,D,20180607,000000,21.876,22.1356,21.7365,22.0058,3473271.0175688,0
+CNP.US,D,20180608,000000,22.049,22.0942,21.7777,21.9557,3463582.4644415,0
+CNP.US,D,20180611,000000,21.9557,22.0765,21.7365,21.8406,2810859.4317963,0
+CNP.US,D,20180612,000000,21.9714,22.4806,21.8839,22.4393,6361674.4791038,0
+CNP.US,D,20180613,000000,22.4393,22.7509,22.1788,22.2073,4996549.8156183,0
+CNP.US,D,20180614,000000,22.2162,22.6732,22.2162,22.6732,4592994.721736,0
+CNP.US,D,20180615,000000,22.5779,22.6045,22.3528,22.4216,6896274.2732487,0
+CNP.US,D,20180618,000000,22.4127,22.6241,22.4029,22.5858,3340409.4592756,0
+CNP.US,D,20180619,000000,22.5444,22.8571,22.5357,22.8482,2961196.8042615,0
+CNP.US,D,20180620,000000,22.9249,22.9328,22.7166,22.7843,3115921.6955883,0
+CNP.US,D,20180621,000000,22.7352,23.0016,22.7263,22.9672,4015128.0710594,0
+CNP.US,D,20180622,000000,23.0183,23.0813,22.9288,23.0556,4007283.8424618,0
+CNP.US,D,20180625,000000,23.09,23.6317,23.0723,23.5482,4791327.2576351,0
+CNP.US,D,20180626,000000,23.4794,23.8529,23.4794,23.67,6318735.1860021,0
+CNP.US,D,20180627,000000,23.6513,23.9109,23.5482,23.8706,3937778.3413677,0
+CNP.US,D,20180628,000000,24.1114,24.249,23.8352,23.8706,4619619.9318368,0
+CNP.US,D,20180629,000000,23.8706,24.1301,23.7477,24.0004,3916415.5089788,0
+CNP.US,D,20180702,000000,24.0338,24.1154,23.7477,23.8784,4217443.2492825,0
+CNP.US,D,20180703,000000,23.901,24.075,23.8529,23.9109,2704874.3512039,0
+CNP.US,D,20180705,000000,23.9541,24.0338,23.6239,24.0338,4085949.9295397,0
+CNP.US,D,20180706,000000,24.0937,24.2667,24.0181,24.1989,2650543.5820501,0
+CNP.US,D,20180709,000000,24.1989,24.2264,23.2425,23.3142,4869435.8765155,0
+CNP.US,D,20180710,000000,23.2198,23.5913,22.9927,23.4794,5391960.5839718,0
+CNP.US,D,20180711,000000,23.4971,23.8529,23.4439,23.8254,3657726.8679146,0
+CNP.US,D,20180712,000000,23.8843,24.1723,23.8254,24.1035,5365767.7169075,0
+CNP.US,D,20180713,000000,24.0652,24.1813,23.8607,24.0426,2426564.4572293,0
+CNP.US,D,20180716,000000,24.075,24.1114,23.9413,24.0181,2351477.1532153,0
+CNP.US,D,20180717,000000,24.075,24.1301,23.9197,24.0004,1882286.2827346,0
+CNP.US,D,20180718,000000,24.0338,24.0338,23.7054,23.9109,3595963.8676449,0
+CNP.US,D,20180719,000000,23.9453,24.3748,23.9453,24.2667,3889579.7223873,0
+CNP.US,D,20180720,000000,24.2136,24.2392,23.9109,24.0426,2797864.7260375,0
+CNP.US,D,20180723,000000,24.1035,24.2303,23.9197,23.9374,3957851.2655915,0
+CNP.US,D,20180724,000000,23.9109,24.2303,23.6081,24.191,7268177.7877524,0
+CNP.US,D,20180725,000000,24.1813,24.4761,24.1488,24.3365,4373019.6020716,0
+CNP.US,D,20180726,000000,24.4761,24.7159,24.249,24.3945,3535999.4144069,0
+CNP.US,D,20180727,000000,24.3945,24.5518,24.249,24.3867,3130517.5964986,0
+CNP.US,D,20180730,000000,24.3867,24.3945,24.1576,24.2756,2940677.2951131,0
+CNP.US,D,20180731,000000,24.3945,24.6658,24.2756,24.6658,5040861.4163817,0
+CNP.US,D,20180801,000000,24.5272,24.5272,24.1035,24.191,4177861.9899767,0
+CNP.US,D,20180802,000000,24.1723,24.4211,24.0258,24.3453,3042275.8741217,0
+CNP.US,D,20180803,000000,24.3365,24.4918,24.075,24.2215,3177223.869045,0
+CNP.US,D,20180806,000000,24.2048,24.6236,24.1989,24.485,4271311.1570677,0
+CNP.US,D,20180807,000000,24.485,24.542,24.3276,24.4918,2828218.259029,0
+CNP.US,D,20180808,000000,24.4673,24.539,24.3178,24.4584,2456102.133479,0
+CNP.US,D,20180809,000000,24.4506,24.4918,24.3011,24.4211,2155012.3392338,0
+CNP.US,D,20180810,000000,24.4918,24.6236,24.3415,24.364,3433151.6183424,0
+CNP.US,D,20180813,000000,24.4034,24.48,24.2923,24.4407,2414929.8517992,0
+CNP.US,D,20180814,000000,24.4761,24.4761,24.249,24.364,2931225.7676976,0
+CNP.US,D,20180815,000000,24.3867,24.6638,24.3091,24.4516,2940464.684067,0
+CNP.US,D,20180816,000000,24.4594,24.7474,24.3365,24.7474,5282142.4008822,0
+CNP.US,D,20180817,000000,24.7573,24.9214,24.715,24.7474,4053687.9835215,0
+CNP.US,D,20180820,000000,24.7828,24.8212,24.6216,24.7985,2793262.5615743,0
+CNP.US,D,20180821,000000,24.825,24.825,24.4928,24.5439,2444347.4892764,0
+CNP.US,D,20180822,000000,24.6078,24.6353,24.2913,24.3453,1858817.6854386,0
+CNP.US,D,20180823,000000,24.3276,24.4516,24.1517,24.2382,2371520.5763848,0
+CNP.US,D,20180824,000000,24.2746,24.4319,24.1272,24.3867,2919217.8213395,0
+CNP.US,D,20180827,000000,24.4319,24.4771,24.0622,24.2117,1573702.2034316,0
+CNP.US,D,20180828,000000,24.1606,24.2009,24.0348,24.1006,2392139.778751,0
+CNP.US,D,20180829,000000,24.1803,24.3228,24.0721,24.3091,2156976.7025358,0
+CNP.US,D,20180830,000000,24.3276,24.3945,24.2117,24.2913,2420369.2358365,0
+CNP.US,D,20180831,000000,24.3365,24.4928,24.2156,24.3091,3001506.4344241,0
+CNP.US,D,20180904,000000,24.2117,24.4368,24.189,24.4221,3863428.5637101,0
+CNP.US,D,20180905,000000,24.949,25.3323,24.6688,25.2989,5406620.5733794,0
+CNP.US,D,20180906,000000,25.2458,25.3678,25.1337,25.2802,3376042.6637003,0
+CNP.US,D,20180907,000000,25.1141,25.2105,24.9303,24.9391,2446065.6713672,0
+CNP.US,D,20180910,000000,25.0708,25.1918,24.9942,25.1337,1998031.1258955,0
+CNP.US,D,20180911,000000,25.1426,25.2458,25.0758,25.1573,2241164.5731475,0
+CNP.US,D,20180912,000000,25.1918,25.2458,24.9568,24.9991,2378570.3110732,0
+CNP.US,D,20180913,000000,24.9745,25.1918,24.8212,25.1731,3984872.1967303,0
+CNP.US,D,20180914,000000,25.1505,25.4208,24.9745,25.2989,5263262.743439,0
+CNP.US,D,20180917,000000,25.2989,25.2989,24.9991,25.1731,3134461.5822687,0
+CNP.US,D,20180918,000000,25.1337,25.177,24.9529,25.0168,3001369.1019301,0
+CNP.US,D,20180919,000000,25.0531,25.0531,24.3552,24.4122,2811193.0988928,0
+CNP.US,D,20180920,000000,24.4417,24.5439,24.2117,24.4928,2534797.7216114,0
+CNP.US,D,20180921,000000,24.4319,24.6924,24.37,24.5203,6477298.2662148,0
+CNP.US,D,20180924,000000,24.5714,24.598,24.3001,24.3365,2756307.9133745,0
+CNP.US,D,20180925,000000,23.8479,24.4319,23.5039,24.189,13011594.603798,0
+CNP.US,D,20180926,000000,23.9866,24.0721,23.6976,23.8382,65498818.462728,0
+CNP.US,D,20180927,000000,23.8971,24.0908,23.7919,23.9866,24049182.11264,0
+CNP.US,D,20180928,000000,24.0525,24.2834,24.0396,24.189,19129083.770475,0
+CNP.US,D,20181001,000000,24.133,24.2117,23.9964,24.0908,5807088.2293426,0
+CNP.US,D,20181002,000000,24.248,24.4683,23.9817,24.4122,11562810.036845,0
+CNP.US,D,20181003,000000,24.4319,24.4771,23.7654,23.8971,9157137.4124142,0
+CNP.US,D,20181004,000000,23.8646,24.0141,23.5923,23.8646,6987077.5009568,0
+CNP.US,D,20181005,000000,23.8646,24.2795,23.8382,24.2569,7063321.449753,0
+CNP.US,D,20181008,000000,24.3788,24.7012,24.3178,24.4516,6642820.5433975,0
+CNP.US,D,20181009,000000,24.5714,24.7425,24.4516,24.6078,6402190.6166461,0
+CNP.US,D,20181010,000000,24.6511,24.887,24.364,24.3867,7928373.7426229,0
+CNP.US,D,20181011,000000,24.5017,24.5115,23.7251,23.7506,6187352.7495323,0
+CNP.US,D,20181012,000000,23.8115,23.9817,23.6533,23.9148,8083700.8623674,0
+CNP.US,D,20181015,000000,24.0229,24.3001,23.8883,24.1006,5999157.3862408,0
+CNP.US,D,20181016,000000,24.0721,24.4554,23.9246,24.2746,4605937.5463306,0
+CNP.US,D,20181017,000000,24.2382,24.3867,23.958,24.1095,4031108.4869641,0
+CNP.US,D,20181018,000000,24.1517,24.4221,24.0721,24.2834,5329114.1829167,0
+CNP.US,D,20181019,000000,24.3552,24.659,24.2569,24.598,5555647.6921247,0
+CNP.US,D,20181022,000000,24.598,24.659,24.2834,24.3276,5030558.4275038,0
+CNP.US,D,20181023,000000,24.3276,24.5017,24.0396,24.2038,5895685.998926,0
+CNP.US,D,20181024,000000,24.3788,24.7474,24.2569,24.4122,7074982.5044042,0
+CNP.US,D,20181025,000000,24.3091,24.4122,24.0298,24.2746,7569636.8538148,0
+CNP.US,D,20181026,000000,24.3552,24.4683,23.5579,23.7654,5833151.9021348,0
+CNP.US,D,20181029,000000,23.8115,24.1311,23.667,23.8115,4496367.5790076,0
+CNP.US,D,20181030,000000,23.8971,24.0525,23.672,23.8813,5120614.973356,0
+CNP.US,D,20181031,000000,23.7172,23.8479,23.388,23.6258,6402598.545017,0
+CNP.US,D,20181101,000000,23.6622,23.8115,23.5756,23.7821,4446569.7994313,0
+CNP.US,D,20181102,000000,23.8382,23.8646,23.4999,23.5836,4775660.163272,0
+CNP.US,D,20181105,000000,23.6976,24.0721,23.609,24.0455,4330377.3540677,0
+CNP.US,D,20181106,000000,24.133,24.3453,24.0455,24.3178,4537978.3073903,0
+CNP.US,D,20181107,000000,24.486,24.7985,24.3552,24.773,7625544.4034544,0
+CNP.US,D,20181108,000000,25.0807,25.0807,24.248,24.5439,7780670.1022079,0
+CNP.US,D,20181109,000000,24.4417,24.7897,24.4417,24.6078,5715588.1663876,0
+CNP.US,D,20181112,000000,24.659,24.9047,24.5243,24.5794,4539950.8089143,0
+CNP.US,D,20181113,000000,24.5626,24.7376,24.3945,24.6845,6660437.7591743,0
+CNP.US,D,20181114,000000,24.6777,24.7297,24.1831,24.2609,5775342.0431349,0
+CNP.US,D,20181115,000000,24.1459,24.3424,23.7398,24.3424,6892787.0451806,0
+CNP.US,D,20181116,000000,24.5784,24.6777,24.2609,24.4997,6422191.3141509,0
+CNP.US,D,20181119,000000,24.4663,24.7583,24.3611,24.7111,4531828.8634956,0
+CNP.US,D,20181120,000000,24.7484,24.9066,24.5341,24.6068,3735685.9469683,0
+CNP.US,D,20181121,000000,24.5971,24.7484,24.4751,24.5704,5166797.3478701,0
+CNP.US,D,20181123,000000,24.5341,24.6206,24.3336,24.4289,2482344.8471523,0
+CNP.US,D,20181126,000000,24.5095,24.6462,24.3463,24.5704,4965337.7002204,0
+CNP.US,D,20181127,000000,24.5616,24.774,24.484,24.6924,3441861.5502906,0
+CNP.US,D,20181128,000000,24.6688,24.8526,24.5095,24.7484,5372904.9374809,0
+CNP.US,D,20181129,000000,24.7484,24.7484,24.2884,24.5095,6046631.7034753,0
+CNP.US,D,20181130,000000,24.5881,24.7583,24.4751,24.7484,6885028.2679125,0
+CNP.US,D,20181203,000000,24.827,25.0915,24.6777,25.065,6182051.7152667,0
+CNP.US,D,20181204,000000,25.0915,25.2773,24.7199,24.7838,7041767.3691502,0
+CNP.US,D,20181206,000000,24.8457,24.9372,24.4289,24.889,5607481.0444443,0
+CNP.US,D,20181207,000000,24.9597,25.2871,24.8526,25.0748,5748816.526252,0
+CNP.US,D,20181210,000000,25.1092,25.2871,24.659,25.1456,4673498.0123995,0
+CNP.US,D,20181211,000000,25.2507,25.5033,25.1701,25.4267,5996396.4944739,0
+CNP.US,D,20181212,000000,25.525,25.7993,25.4719,25.525,6646140.9379174,0
+CNP.US,D,20181213,000000,25.517,26.0636,25.517,25.9221,9276202.6500952,0
+CNP.US,D,20181214,000000,26.108,26.1344,25.808,25.8867,7267327.3435679,0
+CNP.US,D,20181217,000000,25.9655,26.1738,25.3845,25.5417,10918795.918871,0
+CNP.US,D,20181218,000000,25.517,25.7275,24.942,25.003,7774686.4745835,0
+CNP.US,D,20181219,000000,25.1013,25.4022,24.8624,25.0836,6392632.2750686,0
+CNP.US,D,20181220,000000,25.0748,25.3343,24.771,25.0915,7096872.2866586,0
+CNP.US,D,20181221,000000,25.1013,25.7206,24.942,25.065,11273063.906598,0
+CNP.US,D,20181224,000000,25.1456,25.233,23.9984,24.0465,3357731.6645098,0
+CNP.US,D,20181226,000000,24.0465,24.484,23.6877,24.4289,5523539.3550441,0
+CNP.US,D,20181227,000000,24.3847,24.8457,23.9984,24.8182,6453814.4097528,0
+CNP.US,D,20181228,000000,24.8801,25.0296,24.6423,24.7386,4315106.9980205,0
+CNP.US,D,20181231,000000,24.7386,24.9597,24.5341,24.942,4050874.1933125,0
+CNP.US,D,20190102,000000,24.8801,24.8968,24.5095,24.7386,4558198.7368854,0
+CNP.US,D,20190103,000000,24.774,25.0915,24.7012,24.8801,8898021.5147022,0
+CNP.US,D,20190104,000000,24.8624,25.3658,24.8624,25.3382,7533667.9477382,0
+CNP.US,D,20190107,000000,25.5319,25.7993,25.2969,25.4346,8879647.4442922,0
+CNP.US,D,20190108,000000,25.5073,25.9319,25.463,25.9221,5272222.9257095,0
+CNP.US,D,20190109,000000,25.8611,26.0028,25.5515,25.6056,5341803.7053558,0
+CNP.US,D,20190110,000000,25.6578,26.108,25.6007,26.0716,3889752.6596019,0
+CNP.US,D,20190111,000000,26.046,26.0636,25.816,25.9575,4250177.2121686,0
+CNP.US,D,20190114,000000,25.8327,25.8965,25.5721,25.7993,6774748.240732,0
+CNP.US,D,20190115,000000,25.8867,26.2602,25.7943,25.8788,5755703.4965031,0
+CNP.US,D,20190116,000000,25.808,26.0903,25.808,26.0813,5369173.562757,0
+CNP.US,D,20190117,000000,26.046,26.2141,25.9742,26.1,4187370.4849452,0
+CNP.US,D,20190118,000000,26.3104,26.3459,26.0056,26.0106,7605705.4531092,0
+CNP.US,D,20190122,000000,26.0549,26.161,25.6922,26.161,8509889.368527,0
+CNP.US,D,20190123,000000,26.1698,26.4176,26.1698,26.39,5435268.1316129,0
+CNP.US,D,20190124,000000,26.3291,26.6564,26.1698,26.6102,7150523.514287,0
+CNP.US,D,20190125,000000,26.5502,26.68,26.2672,26.3203,6344423.483311,0
+CNP.US,D,20190128,000000,26.3203,26.5228,26.161,26.3823,7151330.215529,0
+CNP.US,D,20190129,000000,26.4972,26.5679,26.3773,26.5315,4911070.002286,0
+CNP.US,D,20190130,000000,26.4176,26.8502,26.4176,26.6899,4156094.2810501,0
+CNP.US,D,20190131,000000,26.682,27.38,26.5405,27.318,7316887.0801548,0
+CNP.US,D,20190201,000000,27.2659,27.3524,26.9917,27.2207,4579878.959927,0
+CNP.US,D,20190204,000000,27.0536,27.3357,26.855,27.3269,5737393.5145902,0
+CNP.US,D,20190205,000000,27.2305,27.3524,27.1577,27.2393,6968466.4048351,0
+CNP.US,D,20190206,000000,27.142,27.2305,26.9533,27.0359,4789165.5424529,0
+CNP.US,D,20190207,000000,27.0614,27.2659,26.9199,27.2207,4534640.6191491,0
+CNP.US,D,20190208,000000,27.2207,27.2836,26.9199,27.257,5579102.0475323,0
+CNP.US,D,20190211,000000,27.2393,27.3357,26.9346,27.205,5138058.2346406,0
+CNP.US,D,20190212,000000,27.2659,27.3986,27.0801,27.2473,5230560.3161624,0
+CNP.US,D,20190213,000000,27.1754,27.2924,27.0585,27.1754,3825290.8215071,0
+CNP.US,D,20190214,000000,27.1951,27.3721,27.0978,27.2393,4104752.2738752,0
+CNP.US,D,20190215,000000,27.3446,27.4262,27.1577,27.2924,4298075.7342179,0
+CNP.US,D,20190219,000000,27.3269,27.5982,27.2836,27.5755,5249484.7338258,0
+CNP.US,D,20190220,000000,27.6021,27.7004,27.4409,27.6276,5461162.9363015,0
+CNP.US,D,20190221,000000,27.4664,27.8784,27.3603,27.8439,3224519.1453987,0
+CNP.US,D,20190222,000000,27.8941,28.0219,27.7181,28.0032,3411462.2398012,0
+CNP.US,D,20190225,000000,27.9933,28.012,27.5353,27.6542,3792695.2083926,0
+CNP.US,D,20190226,000000,27.8872,27.8872,27.5657,27.5844,4495359.4567744,0
+CNP.US,D,20190227,000000,27.5657,27.8056,27.4005,27.7888,6750044.6682687,0
+CNP.US,D,20190228,000000,26.9229,26.9513,26.0372,26.8786,12633499.937013,0
+CNP.US,D,20190301,000000,26.8422,27.0034,26.5975,26.9061,6685668.2815034,0
+CNP.US,D,20190304,000000,26.9061,27.0713,26.6564,27.0585,5369181.7009788,0
+CNP.US,D,20190305,000000,27.0114,27.0752,26.8068,26.9061,5123099.1655796,0
+CNP.US,D,20190306,000000,26.9425,26.977,26.6997,26.8422,4617545.7025396,0
+CNP.US,D,20190307,000000,26.8983,27.031,26.683,26.7823,6328952.7235503,0
+CNP.US,D,20190308,000000,26.8255,26.8609,26.5355,26.7823,4440948.3226797,0
+CNP.US,D,20190311,000000,26.7823,27.1382,26.7547,27.1382,4580355.0459058,0
+CNP.US,D,20190312,000000,27.1382,27.4065,27.0487,27.3603,4422461.3344414,0
+CNP.US,D,20190313,000000,27.3878,27.432,27.1125,27.1195,7152210.160768,0
+CNP.US,D,20190314,000000,27.1282,27.3014,26.9857,27.1195,6425315.3740683,0
+CNP.US,D,20190315,000000,27.1282,27.4743,27.0713,27.4743,11156238.714485,0
+CNP.US,D,20190318,000000,27.4664,27.494,27.0928,27.2718,5623649.6567296,0
+CNP.US,D,20190319,000000,27.1814,27.263,26.9425,26.9956,4083077.1372223,0
+CNP.US,D,20190320,000000,27.0851,27.2266,26.9513,26.9857,3886913.4374497,0
+CNP.US,D,20190321,000000,26.968,27.4291,26.915,27.3062,3270322.0753183,0
+CNP.US,D,20190322,000000,27.3967,27.5755,27.3337,27.3967,4302064.4802082,0
+CNP.US,D,20190325,000000,27.3426,27.5353,27.259,27.4664,3238954.3164272,0
+CNP.US,D,20190326,000000,27.4664,27.7092,27.4409,27.5844,2742178.9429436,0
+CNP.US,D,20190327,000000,27.6178,27.6404,27.1912,27.2355,4261235.0211243,0
+CNP.US,D,20190328,000000,27.2453,27.3337,26.8786,27.0487,4622807.0629736,0
+CNP.US,D,20190329,000000,27.0752,27.4487,26.968,27.378,4580004.0850881,0
+CNP.US,D,20190401,000000,27.3701,27.4291,27.1469,27.378,3513606.0796746,0
+CNP.US,D,20190402,000000,27.4743,27.5215,27.263,27.4487,4418610.9382227,0
+CNP.US,D,20190403,000000,27.378,27.549,27.1587,27.378,3781079.9312393,0
+CNP.US,D,20190404,000000,27.5559,27.5942,27.1282,27.2266,3005648.789352,0
+CNP.US,D,20190405,000000,27.3151,27.5313,27.2099,27.5313,4324777.2401486,0
+CNP.US,D,20190408,000000,27.4487,27.4664,27.1028,27.1637,4885495.6400833,0
+CNP.US,D,20190409,000000,27.1716,27.2266,26.915,27.0398,4491561.9589978,0
+CNP.US,D,20190410,000000,27.0851,27.2187,26.8255,26.9326,5199830.3904097,0
+CNP.US,D,20190411,000000,26.968,27.0851,26.8422,27.0114,5396693.9772626,0
+CNP.US,D,20190412,000000,26.9229,27.3151,26.7734,27.263,5788679.5714897,0
+CNP.US,D,20190415,000000,27.3701,27.4409,27.1125,27.201,5141118.2060607,0
+CNP.US,D,20190416,000000,27.0928,27.201,26.7371,26.8884,3849055.4466232,0
+CNP.US,D,20190417,000000,26.8786,26.915,26.7174,26.7636,3364162.8943366,0
+CNP.US,D,20190418,000000,26.8983,27.1637,26.852,27.0114,4364700.3047726,0
+CNP.US,D,20190422,000000,26.968,27.201,26.9464,27.1814,3537402.2404005,0
+CNP.US,D,20190423,000000,27.2718,27.4065,27.1125,27.3062,4418173.5087977,0
+CNP.US,D,20190424,000000,27.3504,27.432,27.0034,27.0114,6896031.1438705,0
+CNP.US,D,20190425,000000,26.9229,27.3062,26.7734,27.2099,5347103.7223437,0
+CNP.US,D,20190426,000000,27.3878,27.5392,27.1637,27.1716,3188353.9047196,0
+CNP.US,D,20190429,000000,27.0752,27.2216,27.0211,27.1539,2667043.8268763,0
+CNP.US,D,20190430,000000,27.2266,27.6827,27.1028,27.6443,4974410.8003192,0
+CNP.US,D,20190501,000000,27.549,27.7269,27.4252,27.4487,6768504.1900081,0
+CNP.US,D,20190502,000000,27.4409,27.6738,27.378,27.4252,6570104.5137787,0
+CNP.US,D,20190503,000000,27.4743,27.7888,27.4743,27.7801,3004453.488016,0
+CNP.US,D,20190506,000000,27.7801,27.7968,27.5942,27.6925,3241864.7480208,0
+CNP.US,D,20190507,000000,27.6738,27.7516,27.378,27.4743,5027668.341465,0
+CNP.US,D,20190508,000000,27.3967,27.5038,27.1195,27.1539,4202963.3180337,0
+CNP.US,D,20190509,000000,27.0928,27.1539,25.9859,26.0853,11082075.098652,0
+CNP.US,D,20190510,000000,25.8798,26.4913,25.6508,26.451,8435648.4395868,0
+CNP.US,D,20190513,000000,26.3173,26.9229,26.2849,26.8983,7108848.697407,0
+CNP.US,D,20190514,000000,26.8255,26.8786,26.4234,26.5592,9587466.2389464,0
+CNP.US,D,20190515,000000,26.621,26.7095,26.454,26.4952,6479666.4887768,0
+CNP.US,D,20190516,000000,26.4775,26.7793,26.4057,26.6574,5048120.710283,0
+CNP.US,D,20190517,000000,26.5305,26.9464,26.5305,26.8098,5121751.2725836,0
+CNP.US,D,20190520,000000,26.8353,27.0447,26.6063,26.6918,4325128.2009665,0
+CNP.US,D,20190521,000000,26.6918,26.9366,26.5669,26.5836,4224771.7180695,0
+CNP.US,D,20190522,000000,26.6023,26.7243,26.4363,26.6112,7153245.7494999,0
+CNP.US,D,20190523,000000,26.6309,26.6663,26.2692,26.4952,7098355.477593,0
+CNP.US,D,20190524,000000,26.6574,26.7655,26.45,26.4687,4273347.7470888,0
+CNP.US,D,20190528,000000,26.5592,26.5769,25.9545,25.9545,7237363.427948,0
+CNP.US,D,20190529,000000,26.044,26.0539,25.585,25.6223,4616405.3342012,0
+CNP.US,D,20190530,000000,25.6311,25.757,25.3932,25.4591,4440762.1608547,0
+CNP.US,D,20190531,000000,25.4778,25.7019,25.3982,25.6125,5914391.7018768,0
+CNP.US,D,20190603,000000,25.7659,25.8818,25.4689,25.81,5376234.4875003,0
+CNP.US,D,20190604,000000,25.8454,25.9712,25.35,25.9545,5952308.6948118,0
+CNP.US,D,20190605,000000,26.0803,26.2869,25.9378,26.1531,6555991.8197915,0
+CNP.US,D,20190606,000000,26.2869,26.4854,26.1708,26.2535,5355755.6694613,0
+CNP.US,D,20190607,000000,26.4854,26.6023,25.9231,25.9545,4451558.5294329,0
+CNP.US,D,20190610,000000,25.9625,26.099,25.7393,26.044,3535787.8206385,0
+CNP.US,D,20190611,000000,25.9899,26.044,25.6931,25.7923,7123849.474855,0
+CNP.US,D,20190612,000000,25.8818,26.1708,25.82,26.099,3215886.5265581,0
+CNP.US,D,20190613,000000,26.621,26.621,26.2662,26.3507,5469349.9874952,0
+CNP.US,D,20190614,000000,26.45,26.7842,26.3823,26.676,5006492.6881789,0
+CNP.US,D,20190617,000000,26.676,26.7931,26.5188,26.6574,4873726.7539924,0
+CNP.US,D,20190618,000000,26.8285,26.8353,26.4234,26.6023,4108619.9638154,0
+CNP.US,D,20190619,000000,26.4401,27.0988,26.4401,26.9985,4235452.1169863,0
+CNP.US,D,20190620,000000,27.1165,27.2335,26.7194,27.0536,3199015.9926371,0
+CNP.US,D,20190621,000000,27.0536,27.0536,26.6348,26.9464,6709521.4097822,0
+CNP.US,D,20190624,000000,27.0162,27.0988,26.7194,26.8826,3734808.0362848,0
+CNP.US,D,20190625,000000,26.8629,26.9179,26.5492,26.5769,4924969.0679495,0
+CNP.US,D,20190626,000000,26.4952,26.5267,25.757,25.8023,5804514.5166785,0
+CNP.US,D,20190627,000000,25.9182,25.9998,25.6272,25.6745,5835859.8954596,0
+CNP.US,D,20190628,000000,25.6401,25.9378,25.6223,25.7836,6095511.8985367,0
+CNP.US,D,20190701,000000,25.757,25.81,25.4503,25.6578,3750504.6317021,0
+CNP.US,D,20190702,000000,26.1257,26.3507,25.9104,26.1177,4747033.9678709,0
+CNP.US,D,20190703,000000,26.1531,26.7655,26.1443,26.5041,3078550.9807959,0
+CNP.US,D,20190705,000000,26.2789,26.5218,25.9899,26.5138,4312605.5120756,0
+CNP.US,D,20190708,000000,26.5836,26.6023,26.0941,26.2622,4507345.0230224,0
+CNP.US,D,20190709,000000,26.2622,26.3429,26.108,26.1974,3739224.0389229,0
+CNP.US,D,20190710,000000,26.3143,26.4324,26.0489,26.1257,4798496.0138181,0
+CNP.US,D,20190711,000000,26.1177,26.1934,25.8277,26.1708,5692883.544669,0
+CNP.US,D,20190712,000000,26.161,26.2435,25.9545,25.9998,3975334.2007075,0
+CNP.US,D,20190715,000000,26.0283,26.1177,25.9054,26.108,4270590.9244329,0
+CNP.US,D,20190716,000000,26.0803,26.1748,25.7756,26.0283,4640542.2829674,0
+CNP.US,D,20190717,000000,26.1974,26.2535,26.0803,26.1257,3352653.4140676,0
+CNP.US,D,20190718,000000,26.0539,26.3773,25.9182,26.3429,2953529.5819894,0
+CNP.US,D,20190719,000000,26.2966,26.3429,25.7756,25.7923,4486106.2985167,0
+CNP.US,D,20190722,000000,25.8818,25.9182,25.6882,25.8277,3536543.657994,0
+CNP.US,D,20190723,000000,25.8277,25.9231,25.757,25.8367,5439794.0002462,0
+CNP.US,D,20190724,000000,25.9104,25.9545,25.519,25.6046,3971463.4589342,0
+CNP.US,D,20190725,000000,25.4778,25.7472,25.464,25.7118,3940572.8032997,0
+CNP.US,D,20190726,000000,25.7836,26.044,25.7836,25.9378,2599317.5445368,0
+CNP.US,D,20190729,000000,25.9468,25.9812,25.6832,25.9015,2310856.2360666,0
+CNP.US,D,20190730,000000,25.8277,26.2338,25.8023,25.9712,5335694.9525703,0
+CNP.US,D,20190731,000000,25.9378,26.3232,25.874,26.1257,9391405.2842247,0
+CNP.US,D,20190801,000000,26.1531,26.3459,25.9545,26.1974,5834769.37373,0
+CNP.US,D,20190802,000000,26.2535,26.5138,26.0185,26.4137,4650199.3004849,0
+CNP.US,D,20190805,000000,26.4137,26.5492,25.5801,25.7118,4840252.2129167,0
+CNP.US,D,20190806,000000,25.7836,26.0539,25.4316,25.9899,6682280.7466531,0
+CNP.US,D,20190807,000000,25.9812,26.044,24.7061,25.2704,9627173.6406909,0
+CNP.US,D,20190808,000000,25.1072,25.2527,24.8506,25.063,6228448.7353823,0
+CNP.US,D,20190809,000000,25.0826,25.2438,24.8467,24.8742,4787934.6363961,0
+CNP.US,D,20190812,000000,24.8546,25.0443,24.6285,24.9991,5785602.3063479,0
+CNP.US,D,20190813,000000,25.0354,25.2891,24.9185,25.2163,5893778.6031769,0
+CNP.US,D,20190814,000000,25.2989,25.4709,25.0069,25.0236,5697796.9961184,0
+CNP.US,D,20190815,000000,25.0148,25.4247,24.9617,25.0885,5077664.4901993,0
+CNP.US,D,20190816,000000,25.1259,25.4483,25.1072,25.3618,4330268.5053504,0
+CNP.US,D,20190819,000000,25.4169,25.753,25.3618,25.5791,3133696.5894137,0
+CNP.US,D,20190820,000000,25.5791,25.6223,25.2527,25.3244,2818889.8222191,0
+CNP.US,D,20190821,000000,25.2989,25.4434,25.2163,25.407,3086280.2570098,0
+CNP.US,D,20190822,000000,25.407,25.6272,25.3382,25.4985,3356152.8494685,0
+CNP.US,D,20190823,000000,25.5987,25.6174,24.8604,24.9529,3100700.1688723,0
+CNP.US,D,20190826,000000,24.9715,25.1072,24.8654,25.0983,2399460.1093165,0
+CNP.US,D,20190827,000000,25.2075,25.234,24.8152,24.825,5665257.3332792,0
+CNP.US,D,20190828,000000,24.8349,24.9253,24.714,24.8516,3925381.7949157,0
+CNP.US,D,20190829,000000,25.0069,25.2802,24.889,25.1357,5211041.808303,0
+CNP.US,D,20190830,000000,25.2262,25.4709,25.1878,25.1976,4788350.7029889,0
+CNP.US,D,20190903,000000,25.1446,25.7629,25.1357,25.7442,5806828.8235208,0
+CNP.US,D,20190904,000000,25.7629,25.8434,25.4621,25.6174,2955048.3776444,0
+CNP.US,D,20190905,000000,25.4434,25.6941,25.407,25.4709,4456518.775658,0
+CNP.US,D,20190906,000000,25.7255,25.9939,25.6615,25.9358,6026265.8032646,0
+CNP.US,D,20190909,000000,25.8337,26.2642,25.7176,26.1895,4675505.1013663,0
+CNP.US,D,20190910,000000,26.1895,26.7164,26.1177,26.6732,8377824.3386985,0
+CNP.US,D,20190911,000000,26.563,27.6925,26.563,27.6738,8421106.4543962,0
+CNP.US,D,20190912,000000,27.7534,27.7721,27.1105,27.1912,6056372.137767,0
+CNP.US,D,20190913,000000,27.0359,27.432,27.0359,27.1627,3720085.9929357,0
+CNP.US,D,20190916,000000,27.2994,27.6542,27.1539,27.608,4130322.5669672,0
+CNP.US,D,20190917,000000,27.608,27.608,27.0172,27.2187,4976496.2196715,0
+CNP.US,D,20190918,000000,27.3259,27.3357,26.9503,27.2737,6092898.5120411,0
+CNP.US,D,20190919,000000,27.3544,27.4901,27.1716,27.3357,3797918.9295505,0
+CNP.US,D,20190920,000000,27.4537,27.6778,27.4537,27.6001,5993276.5036673,0
+CNP.US,D,20190923,000000,27.6356,27.7673,27.547,27.664,3192958.1037383,0
+CNP.US,D,20190924,000000,27.7112,27.9137,27.6443,27.7112,4494249.6067679,0
+CNP.US,D,20190925,000000,27.7014,27.9285,27.6178,27.8557,3448321.263894,0
+CNP.US,D,20190926,000000,27.9461,27.9461,27.3819,27.4104,5285071.1434749,0
+CNP.US,D,20190927,000000,27.4537,27.5372,27.201,27.2994,5447753.1812277,0
+CNP.US,D,20190930,000000,27.3544,27.546,27.2924,27.4625,6064283.506695,0
+CNP.US,D,20191001,000000,27.4625,27.5922,27.1716,27.201,4518766.0001286,0
+CNP.US,D,20191002,000000,27.1716,27.1814,26.4765,26.4991,5508635.2189806,0
+CNP.US,D,20191003,000000,26.5267,26.5315,26.0352,26.2986,11080868.607261,0
+CNP.US,D,20191004,000000,26.39,26.6456,26.0539,26.6171,4825973.702659,0
+CNP.US,D,20191007,000000,26.5267,26.5729,26.2258,26.2358,3226082.701274,0
+CNP.US,D,20191008,000000,26.3803,26.3803,25.6439,25.6439,4686600.549598,0
+CNP.US,D,20191009,000000,25.6705,25.7442,25.3716,25.6085,4969354.9299872,0
+CNP.US,D,20191010,000000,25.5889,25.872,25.518,25.6272,6226900.4386728,0
+CNP.US,D,20191011,000000,25.6174,25.8995,25.5534,25.7255,3774970.1611761,0
+CNP.US,D,20191014,000000,25.808,25.8524,25.3716,25.3805,3201102.4292671,0
+CNP.US,D,20191015,000000,25.3903,25.6615,25.3805,25.6439,5718446.7168167,0
+CNP.US,D,20191016,000000,25.6351,26.0706,25.5711,26.044,6955372.0058584,0
+CNP.US,D,20191017,000000,26.044,26.2171,25.8671,26.1257,4108099.1176161,0
+CNP.US,D,20191018,000000,26.0627,26.2072,25.8671,26.0627,3877586.0179176,0
+CNP.US,D,20191021,000000,26.0175,26.1984,25.9702,26.1541,3455669.0609581,0
+CNP.US,D,20191022,000000,26.3262,26.6899,26.2072,26.6545,5848741.6833901,0
+CNP.US,D,20191023,000000,26.7075,26.9464,26.5896,26.9366,5261112.2183117,0
+CNP.US,D,20191024,000000,26.9268,27.5097,26.9002,27.4449,6898144.0297216,0
+CNP.US,D,20191025,000000,27.4625,27.5097,26.8325,26.8816,5151743.6719799,0
+CNP.US,D,20191028,000000,26.7262,26.854,26.509,26.5188,3582084.1302585,0
+CNP.US,D,20191029,000000,26.5188,26.5985,26.2799,26.4264,4503447.832028,0
+CNP.US,D,20191030,000000,26.4176,26.5542,26.2555,26.4628,2935688.5651114,0
+CNP.US,D,20191031,000000,26.5267,26.6073,26.3173,26.453,2746334.5224822,0
+CNP.US,D,20191101,000000,26.453,26.5355,26.336,26.4097,2970562.8803475,0
+CNP.US,D,20191104,000000,26.3536,26.6456,26.2023,26.3085,4310674.7189388,0
+CNP.US,D,20191105,000000,26.2888,26.453,26.108,26.1541,4701382.6123334,0
+CNP.US,D,20191106,000000,26.1718,26.4952,26.1718,26.1807,4679259.8734782,0
+CNP.US,D,20191107,000000,26.1541,26.4854,25.6351,26.39,6120751.5763654,0
+CNP.US,D,20191108,000000,26.2555,26.453,26.044,26.1895,6125684.3560918,0
+CNP.US,D,20191111,000000,26.1257,26.162,25.0521,25.2075,6775404.3848697,0
+CNP.US,D,20191112,000000,25.2262,25.4621,25.0885,25.4247,4336002.8999302,0
+CNP.US,D,20191113,000000,25.4808,25.6528,25.3244,25.5624,4138522.8427712,0
+CNP.US,D,20191114,000000,25.5711,25.7353,24.1979,24.2874,15958563.761689,0
+CNP.US,D,20191115,000000,23.3703,24.4712,22.8314,23.1864,20630036.374122,0
+CNP.US,D,20191118,000000,23.3142,23.3407,22.8324,22.8954,8438935.2639413,0
+CNP.US,D,20191119,000000,22.8768,23.0793,22.5681,23.0606,9368750.509115,0
+CNP.US,D,20191120,000000,23.031,23.1047,22.4334,22.5062,7640002.9718708,0
+CNP.US,D,20191121,000000,22.3587,22.6261,22.3233,22.5897,10169498.641939,0
+CNP.US,D,20191122,000000,22.5544,23.031,22.3882,22.7823,6729681.819891,0
+CNP.US,D,20191125,000000,22.7823,22.9308,22.6684,22.8296,5081935.0221215,0
+CNP.US,D,20191126,000000,22.7549,22.8109,22.4157,22.5454,6688164.6810596,0
+CNP.US,D,20191127,000000,22.4707,22.7106,22.3685,22.7106,3355825.2860385,0
+CNP.US,D,20191129,000000,22.7195,22.8748,22.5711,22.6084,2298714.0090477,0
+CNP.US,D,20191202,000000,22.5897,22.747,22.4246,22.453,3688050.8998518,0
+CNP.US,D,20191203,000000,22.4246,22.6212,22.342,22.4619,4527961.1735554,0
+CNP.US,D,20191204,000000,22.3518,22.8491,22.3518,22.7549,4645039.6678242,0
+CNP.US,D,20191205,000000,22.7106,22.8748,22.6635,22.8207,3952095.5081793,0
+CNP.US,D,20191206,000000,22.7823,23.1324,22.7372,23.031,5221454.6631761,0
+CNP.US,D,20191209,000000,23.0606,23.1608,22.8491,23.0507,4117204.7706026,0
+CNP.US,D,20191210,000000,23.0704,23.1608,22.8846,22.9779,4620494.790687,0
+CNP.US,D,20191211,000000,22.921,23.2071,22.9111,23.1147,5226954.0665996,0
+CNP.US,D,20191212,000000,23.0704,23.3172,22.7056,22.8491,7400038.3447566,0
+CNP.US,D,20191213,000000,22.801,23.9413,22.801,23.8794,14540813.28653,0
+CNP.US,D,20191216,000000,23.8617,24.2736,23.8617,24.2569,7706994.7796871,0
+CNP.US,D,20191217,000000,24.2824,24.6963,24.1733,24.3119,11921519.459155,0
+CNP.US,D,20191218,000000,24.367,24.8074,24.3493,24.715,7396350.7129751,0
+CNP.US,D,20191219,000000,24.6166,24.8457,24.4781,24.652,8712851.5353881,0
+CNP.US,D,20191220,000000,24.9745,25.0845,24.4958,24.6068,16425632.59082,0
+CNP.US,D,20191223,000000,24.652,24.827,24.3542,24.6068,5053223.3753907,0
+CNP.US,D,20191224,000000,24.652,24.8074,24.6166,24.6353,2133241.5784739,0
+CNP.US,D,20191226,000000,24.6963,24.8831,24.6796,24.773,2166429.247229,0
+CNP.US,D,20191227,000000,24.7641,24.8408,24.6707,24.773,3367260.505033,0
+CNP.US,D,20191230,000000,24.6963,24.7985,24.5056,24.773,3864351.2346137,0
+CNP.US,D,20191231,000000,24.773,25.1122,24.7396,25.1042,3740413.2365926,0
+CNP.US,D,20200102,000000,25.1573,25.1672,24.5685,24.8074,3678082.5953481,0
+CNP.US,D,20200103,000000,24.6432,24.7985,24.6019,24.6609,3699391.5120172,0
+CNP.US,D,20200106,000000,24.6432,24.8536,24.5587,24.6265,3819572.703371,0
+CNP.US,D,20200107,000000,24.6353,24.7444,24.2736,24.7346,4619258.7982416,0
+CNP.US,D,20200108,000000,24.7828,24.7985,24.5056,24.5233,6433848.2996911,0
+CNP.US,D,20200109,000000,24.4958,24.4958,24.2186,24.3493,6202348.4405916,0
+CNP.US,D,20200110,000000,24.3316,24.3405,23.8431,24.2087,9158431.3896903,0
+CNP.US,D,20200113,000000,24.2087,24.3748,24.1134,24.193,4675139.8986603,0
+CNP.US,D,20200114,000000,24.4693,24.6884,24.3493,24.54,5254772.543481,0
+CNP.US,D,20200115,000000,24.5774,24.9558,24.54,24.8536,3587912.1143898,0
+CNP.US,D,20200116,000000,24.9372,25.0109,24.6472,24.8998,5172399.4963446,0
+CNP.US,D,20200117,000000,24.9096,25.0384,24.7641,24.8998,5303902.9888646,0
+CNP.US,D,20200121,000000,24.9185,25.0109,24.6796,24.8634,5809360.8277976,0
+CNP.US,D,20200122,000000,24.9185,25.1042,24.0848,24.0996,12109877.586882,0
+CNP.US,D,20200123,000000,24.0711,24.827,24.0358,24.7897,5464761.0476425,0
+CNP.US,D,20200124,000000,24.7346,24.7346,24.1743,24.3591,6765001.702774,0
+CNP.US,D,20200127,000000,24.3493,24.5145,24.0613,24.1282,4669540.8020189,0
+CNP.US,D,20200128,000000,24.193,24.3493,23.9904,24.2186,4825600.361731,0
+CNP.US,D,20200129,000000,24.2372,24.54,24.2186,24.4693,3548395.9608589,0
+CNP.US,D,20200130,000000,24.4506,24.6068,24.3267,24.5489,2858617.5695185,0
+CNP.US,D,20200131,000000,24.5145,24.5774,24.1182,24.3748,5567782.7981993,0
+CNP.US,D,20200203,000000,24.4211,24.6353,24.2372,24.247,6516415.6468744,0
+CNP.US,D,20200204,000000,24.2186,24.6118,24.1459,24.4112,6344948.398621,0
+CNP.US,D,20200205,000000,24.4211,24.7985,24.3218,24.6265,4358195.8309491,0
+CNP.US,D,20200206,000000,24.6265,24.7985,24.4594,24.7248,4552107.2778213,0
+CNP.US,D,20200207,000000,24.773,24.773,24.536,24.5971,4654515.6099054,0
+CNP.US,D,20200210,000000,24.5971,25.2232,24.4554,24.7248,4028828.7675649,0
+CNP.US,D,20200211,000000,24.8074,24.9942,24.773,24.8831,2228020.3275618,0
+CNP.US,D,20200212,000000,24.8831,25.0236,24.7985,24.9657,2753910.1897584,0
+CNP.US,D,20200213,000000,24.8634,25.0845,24.8536,25.0187,2787138.5496227,0
+CNP.US,D,20200214,000000,25.1495,25.3411,24.9519,25.0187,4027668.0536718,0
+CNP.US,D,20200218,000000,25.0187,25.1946,24.8123,24.9283,5740956.0212106,0
+CNP.US,D,20200219,000000,24.8821,24.9951,24.4102,24.5931,6793107.0519761,0
+CNP.US,D,20200220,000000,24.5007,24.5547,23.7545,23.9315,10354081.652002,0
+CNP.US,D,20200221,000000,23.8402,23.9895,23.4764,23.5138,14510270.53988,0
+CNP.US,D,20200224,000000,23.327,23.5422,23.0193,23.4675,7009952.0080567,0
+CNP.US,D,20200225,000000,23.4764,23.6818,22.7499,22.7873,7234115.2601471,0
+CNP.US,D,20200226,000000,22.7961,23.0242,22.3685,22.4069,6339124.4836007,0
+CNP.US,D,20200227,000000,22.4343,23.5689,21.9606,22.4806,13009655.67244,0
+CNP.US,D,20200228,000000,22.0825,22.1366,20.9186,21.4199,13441209.301362,0
+CNP.US,D,20200302,000000,21.476,22.1002,21.2057,22.1002,7871628.973409,0
+CNP.US,D,20200303,000000,21.9959,22.4983,21.2154,21.4947,11385281.84786,0
+CNP.US,D,20200304,000000,21.6529,22.2849,21.3678,22.164,6922684.8377478,0
+CNP.US,D,20200305,000000,21.8023,21.8387,20.9284,21.0926,10088573.181016,0
+CNP.US,D,20200306,000000,20.4712,20.5726,19.4755,20.0516,11839755.761379,0
+CNP.US,D,20200309,000000,19.2042,20.0516,15.9671,16.7761,12158723.194502,0
+CNP.US,D,20200310,000000,17.3364,17.5036,16.2089,17.4082,15343545.110933,0
+CNP.US,D,20200311,000000,16.8608,16.9806,15.7862,16.434,17569995.778953,0
+CNP.US,D,20200312,000000,15.2044,15.2613,13.6138,13.8369,14119371.398271,0
+CNP.US,D,20200313,000000,14.4886,14.6411,13.0279,14.4689,12683598.830798,0
+CNP.US,D,20200316,000000,13.2235,13.4457,11.4915,11.6124,13178263.352986,0
+CNP.US,D,20200317,000000,11.863,13.6423,11.3608,13.6324,13167408.999577,0
+CNP.US,D,20200318,000000,12.7114,12.8972,10.8594,11.6025,10649793.098872,0
+CNP.US,D,20200319,000000,11.4915,11.8532,10.7748,11.3794,7397928.5107388,0
+CNP.US,D,20200320,000000,11.6211,12.7743,10.8692,11.6124,17358612.58702,0
+CNP.US,D,20200323,000000,11.5101,11.9682,11.0992,11.2575,8372903.766305,0
+CNP.US,D,20200324,000000,12.1904,12.9061,11.9977,12.6828,7476349.4338832,0
+CNP.US,D,20200325,000000,13.0082,14.6548,12.1609,14.0788,11244847.674123,0
+CNP.US,D,20200326,000000,14.1171,15.102,13.9785,14.7856,9820501.1701446,0
+CNP.US,D,20200327,000000,14.1613,15.8403,14.0307,15.168,10609656.405926,0
+CNP.US,D,20200330,000000,15.2613,15.399,14.4415,15.102,7551401.1331765,0
+CNP.US,D,20200331,000000,14.9536,15.0923,14.2753,14.3765,9175883.8064744,0
+CNP.US,D,20200401,000000,13.4457,13.5665,12.7025,13.138,10440987.688715,0
+CNP.US,D,20200402,000000,12.851,13.6796,12.6346,13.1479,20161985.87198,0
+CNP.US,D,20200403,000000,13.0082,13.1862,12.152,12.5049,19776084.615873,0
+CNP.US,D,20200406,000000,13.0466,14.3952,12.8874,14.237,9278611.5637664,0
+CNP.US,D,20200407,000000,15.3154,15.4924,14.3207,14.3952,11758062.255769,0
+CNP.US,D,20200408,000000,14.6087,15.7204,14.3579,15.6506,7540432.8446613,0
+CNP.US,D,20200409,000000,16.0045,16.9708,16.0045,16.5737,11279651.797196,0
+CNP.US,D,20200413,000000,16.6376,16.6739,15.5867,15.7155,7110390.8904499,0
+CNP.US,D,20200414,000000,16.0517,16.2374,15.6319,15.8186,5925458.6663321,0
+CNP.US,D,20200415,000000,15.1119,15.2613,14.6371,14.7659,9063394.2520583,0
+CNP.US,D,20200416,000000,14.7943,15.0097,14.3855,14.6921,6243370.165167,0
+CNP.US,D,20200417,000000,15.1944,15.7253,15.1217,15.3803,8154991.6858825,0
+CNP.US,D,20200420,000000,14.8416,15.2141,14.5339,14.6548,7497864.8579321,0
+CNP.US,D,20200421,000000,14.2272,14.702,14.1259,14.4316,5490433.0685076,0
+CNP.US,D,20200422,000000,14.7856,15.2613,14.2469,15.0637,6432968.3544522,0
+CNP.US,D,20200423,000000,15.1217,15.5385,15.0824,15.279,7657356.7127148,0
+CNP.US,D,20200424,000000,15.3724,15.6142,15.0322,15.5198,6443365.9501592,0
+CNP.US,D,20200427,000000,15.6142,16.1912,15.5483,16.1166,6031924.9192922,0
+CNP.US,D,20200428,000000,16.5441,16.8705,16.0704,16.2011,5424996.6783448,0
+CNP.US,D,20200429,000000,16.7761,16.9167,16.3574,16.4587,5024371.3443328,0
+CNP.US,D,20200430,000000,16.2925,16.3162,15.6054,15.8452,6961275.2685419,0
+CNP.US,D,20200501,000000,15.5198,15.567,15.0469,15.3154,3819506.5803184,0
+CNP.US,D,20200504,000000,15.1394,15.2515,14.6548,15.2221,5083749.8455969,0
+CNP.US,D,20200505,000000,15.4471,15.6319,15.1944,15.2515,4187842.5018132,0
+CNP.US,D,20200506,000000,15.3537,15.4088,14.8229,14.87,6572477.8227294,0
+CNP.US,D,20200507,000000,16.3574,17.7926,16.3112,16.5737,29876655.570469,0
+CNP.US,D,20200508,000000,16.8331,17.3817,16.8331,17.2971,19180655.682418,0
+CNP.US,D,20200511,000000,17.1104,17.2057,16.5903,16.9167,10734025.729705,0
+CNP.US,D,20200512,000000,16.6936,16.9904,16.554,16.554,18117247.45626,0
+CNP.US,D,20200513,000000,16.434,16.441,15.4737,15.7253,9050606.0536792,0
+CNP.US,D,20200514,000000,15.5021,16.1253,15.2564,16.0792,15763335.95743,0
+CNP.US,D,20200515,000000,15.9209,16.027,15.4039,15.6319,14802909.807999,0
+CNP.US,D,20200518,000000,16.4253,16.6552,16.1912,16.2748,13568811.533777,0
+CNP.US,D,20200519,000000,16.144,16.2011,15.7155,15.855,8149786.2757238,0
+CNP.US,D,20200520,000000,16.0723,16.2414,15.8186,15.8845,9564698.5460083,0
+CNP.US,D,20200521,000000,15.9032,16.0959,15.6771,15.7342,7113934.0687934,0
+CNP.US,D,20200522,000000,15.7538,15.9317,15.6948,15.8845,6961551.9680852,0
+CNP.US,D,20200526,000000,16.4645,16.7397,16.3436,16.4203,9676484.1442333,0
+CNP.US,D,20200527,000000,16.9167,17.021,16.3672,16.4291,9444466.4907679,0
+CNP.US,D,20200528,000000,16.7397,17.011,16.4645,16.9167,9202384.9086917,0
+CNP.US,D,20200529,000000,16.784,16.8952,16.2965,16.6916,13641177.619855,0
+CNP.US,D,20200601,000000,16.6916,17.1321,16.6248,16.9433,7615534.3905636,0
+CNP.US,D,20200602,000000,16.9246,17.1517,16.8321,16.9914,11138344.799165,0
+CNP.US,D,20200603,000000,17.243,17.536,17.2086,17.3306,9925907.4197071,0
+CNP.US,D,20200604,000000,17.2352,17.248,16.7397,16.9433,9251400.4016916,0
+CNP.US,D,20200605,000000,17.4416,17.8182,17.0937,17.1321,15652065.101739,0
+CNP.US,D,20200608,000000,17.2726,18.1416,17.2529,17.9214,17928563.799658,0
+CNP.US,D,20200609,000000,17.602,17.6687,17.1271,17.4899,15043546.855694,0
+CNP.US,D,20200610,000000,17.5723,17.6914,17.0848,17.2627,11509674.569028,0
+CNP.US,D,20200611,000000,16.5127,16.8321,16.3152,16.6818,15060022.685855,0
+CNP.US,D,20200612,000000,17.2352,17.4612,16.6444,16.899,10897677.233137,0
+CNP.US,D,20200615,000000,16.4291,17.4565,16.2778,17.1517,9664441.6104323,0
+CNP.US,D,20200616,000000,17.7808,18.1553,17.2086,17.2627,8689455.1648112,0
+CNP.US,D,20200617,000000,17.368,17.4809,17.0444,17.3306,8523486.3027037,0
+CNP.US,D,20200618,000000,17.1615,17.4948,17.1124,17.2273,9939774.9497607,0
+CNP.US,D,20200619,000000,17.5085,17.5085,16.6916,16.7015,22866501.124145,0
+CNP.US,D,20200622,000000,16.6149,17.0307,16.5078,16.9433,9040576.7125114,0
+CNP.US,D,20200623,000000,17.1517,17.243,16.8371,17.0671,6924189.3915146,0
+CNP.US,D,20200624,000000,16.8705,17.4044,16.784,17.2086,13643820.507405,0
+CNP.US,D,20200625,000000,17.0937,17.2185,16.7938,17.0397,10420267.775853,0
+CNP.US,D,20200626,000000,16.9246,17.0013,16.4557,16.6149,15068932.00424,0
+CNP.US,D,20200629,000000,16.8125,17.4809,16.6395,17.4809,9774825.3999415,0
+CNP.US,D,20200630,000000,17.4899,17.655,17.2627,17.5282,6733420.315559,0
+CNP.US,D,20200701,000000,17.5537,18.2162,17.5232,18.0904,11359213.088678,0
+CNP.US,D,20200702,000000,18.2871,18.5643,18.2124,18.2694,8468603.151741,0
+CNP.US,D,20200706,000000,18.5406,18.7285,18.1366,18.4001,7482685.0396031,0
+CNP.US,D,20200707,000000,18.2124,18.4236,18.0609,18.2968,5894489.6803122,0
+CNP.US,D,20200708,000000,18.2694,18.2871,18.0522,18.1465,5917530.0036825,0
+CNP.US,D,20200709,000000,18.0432,18.0522,17.3778,17.7906,15153208.378014,0
+CNP.US,D,20200710,000000,17.8369,18.1652,17.7906,18.0904,4612652.5966448,0
+CNP.US,D,20200713,000000,18.1189,18.3097,17.9597,18.0335,7365864.9338784,0
+CNP.US,D,20200714,000000,18.0522,18.3804,18.0049,18.1003,11721654.90299,0
+CNP.US,D,20200715,000000,18.3627,18.6389,18.1003,18.1189,5578505.9227809,0
+CNP.US,D,20200716,000000,18.1189,18.2772,17.883,18.1101,5082656.272034,0
+CNP.US,D,20200717,000000,18.1927,18.7196,18.115,18.6439,8211065.0517926,0
+CNP.US,D,20200720,000000,18.6439,18.7569,17.888,18.0049,5070621.876455,0
+CNP.US,D,20200721,000000,18.0708,18.231,17.8919,18.2124,6984260.6589147,0
+CNP.US,D,20200722,000000,18.1101,18.8828,18.0335,18.7844,7757581.9667841,0
+CNP.US,D,20200723,000000,18.7373,19.3241,18.6626,18.9722,6317876.6035956,0
+CNP.US,D,20200724,000000,19.0017,19.1039,18.4198,18.5318,3926308.5349304,0
+CNP.US,D,20200727,000000,18.4463,18.5318,17.7041,17.9017,7701512.6699851,0
+CNP.US,D,20200728,000000,17.8456,18.3726,17.8369,18.1652,4232233.4502397,0
+CNP.US,D,20200729,000000,18.231,18.2772,17.9401,18.2408,4456588.9678217,0
+CNP.US,D,20200730,000000,18.0235,18.0432,17.6206,17.9597,7703277.6468514,0
+CNP.US,D,20200731,000000,17.9872,18.115,17.2726,17.8456,17995285.011596,0
+CNP.US,D,20200803,000000,17.7808,18.3529,17.6157,18.1366,6228579.9642098,0
+CNP.US,D,20200804,000000,18.0806,18.7009,18.0806,18.2968,9159202.4862118,0
+CNP.US,D,20200805,000000,18.4748,18.6164,17.7415,17.8546,9312824.6484762,0
+CNP.US,D,20200806,000000,17.883,19.2494,17.883,19.0282,12656228.973397,0
+CNP.US,D,20200807,000000,18.9536,19.4333,18.9162,19.161,7761670.4059923,0
+CNP.US,D,20200810,000000,19.3192,19.7527,19.2357,19.6956,4745302.5611697,0
+CNP.US,D,20200811,000000,19.9198,20.1037,19.3379,19.3477,5631039.1621808,0
+CNP.US,D,20200812,000000,19.5541,19.6672,19.1423,19.1511,8838666.4108261,0
+CNP.US,D,20200813,000000,19.0203,19.5925,19.0203,19.4696,6069960.9337218,0
+CNP.US,D,20200814,000000,19.3762,19.3861,19.0282,19.2818,4884532.2780703,0
+CNP.US,D,20200817,000000,19.2818,19.5591,19.2062,19.3861,5793759.8564873,0
+CNP.US,D,20200818,000000,19.3949,19.4981,18.8788,19.0017,7422443.8868218,0
+CNP.US,D,20200819,000000,19.0469,19.3694,19.0203,19.1521,3756606.2635435,0
+CNP.US,D,20200820,000000,19.0371,19.0951,18.7353,18.7451,5900863.942586,0
+CNP.US,D,20200821,000000,18.8306,18.9918,18.6321,18.7176,4684172.3076498,0
+CNP.US,D,20200824,000000,18.755,19.162,18.7353,19.1236,4349678.1644923,0
+CNP.US,D,20200825,000000,19.2838,19.2838,18.8159,18.925,3539539.5409171,0
+CNP.US,D,20200826,000000,18.8109,18.8109,18.4895,18.5751,3787498.9537334,0
+CNP.US,D,20200827,000000,18.6222,18.8405,18.5466,18.6891,3505812.7149635,0
+CNP.US,D,20200828,000000,18.7727,18.8955,18.5466,18.868,2635845.9533665,0
+CNP.US,D,20200831,000000,18.8955,19.0371,18.8021,18.9821,4597478.8819823,0
+CNP.US,D,20200901,000000,18.7727,18.9584,18.6694,18.9152,3191830.9600104,0
+CNP.US,D,20200902,000000,18.8955,19.4313,18.7972,19.3418,3605946.414037,0
+CNP.US,D,20200903,000000,19.4735,19.6249,18.8778,19.0567,4048913.8991214,0
+CNP.US,D,20200904,000000,19.1148,19.1983,18.5377,18.7924,3820814.7994828,0
+CNP.US,D,20200908,000000,18.755,18.8601,18.2634,18.3195,4123180.2600051,0
+CNP.US,D,20200909,000000,18.5181,18.6547,18.3332,18.4709,6651864.1424422,0
+CNP.US,D,20200910,000000,18.405,18.6989,18.348,18.3952,3883915.5199711,0
+CNP.US,D,20200911,000000,18.3952,18.4994,18.2153,18.3952,2955919.1673837,0
+CNP.US,D,20200914,000000,18.5092,18.7785,18.3676,18.4807,4725054.6651759,0
+CNP.US,D,20200915,000000,18.5181,18.5938,17.8378,17.9794,5104255.1128571,0
+CNP.US,D,20200916,000000,17.9892,18.6989,17.9892,18.6694,7626721.3937912,0
+CNP.US,D,20200917,000000,18.5092,18.5229,18.0934,18.2448,5042220.4994328,0
+CNP.US,D,20200918,000000,18.1967,18.2448,17.8192,17.9027,11569465.067773,0
+CNP.US,D,20200921,000000,17.7325,18.2064,17.6588,17.8742,7331181.8668561,0
+CNP.US,D,20200922,000000,17.8192,18.0737,17.766,17.884,3284617.8792974,0
+CNP.US,D,20200923,000000,17.9027,18.0934,17.8192,17.8378,5837121.3198483,0
+CNP.US,D,20200924,000000,17.8005,18.0983,17.591,17.8742,4448137.4244175,0
+CNP.US,D,20200925,000000,17.7325,17.9754,17.654,17.9617,3775471.6790984,0
+CNP.US,D,20200928,000000,18.1298,18.2497,17.9617,17.9892,3250474.9867513,0
+CNP.US,D,20200929,000000,18.0737,18.2153,17.7612,17.9705,3022322.9886704,0
+CNP.US,D,20200930,000000,18.1032,18.4325,18.0255,18.3008,5581415.3370967,0
+CNP.US,D,20201001,000000,18.3853,18.4236,18.1494,18.348,3503584.8767287,0
+CNP.US,D,20201002,000000,18.1583,18.8955,18.0639,18.8503,6127882.6932724,0
+CNP.US,D,20201005,000000,18.9339,19.1383,18.6409,19.0951,3576536.9147815,0
+CNP.US,D,20201006,000000,19.1885,19.6809,19.0017,19.4548,5581587.2570335,0
+CNP.US,D,20201007,000000,19.5778,19.7861,19.3595,19.5306,4184585.1785127,0
+CNP.US,D,20201008,000000,19.6446,20.2009,19.5581,20.1635,4910420.9790926,0
+CNP.US,D,20201009,000000,20.2305,20.3671,20.0594,20.2108,5802605.0863741,0
+CNP.US,D,20201012,000000,20.2393,20.6325,20.0693,20.4378,6216810.0608412,0
+CNP.US,D,20201013,000000,20.2305,20.4144,19.6446,19.6908,6103123.1705336,0
+CNP.US,D,20201014,000000,19.7193,19.9179,19.4883,19.6622,2939557.2723293,0
+CNP.US,D,20201015,000000,19.4735,19.8521,19.4735,19.7861,2315547.9209702,0
+CNP.US,D,20201016,000000,19.8038,19.9749,19.5257,19.7193,2563080.0771388,0
+CNP.US,D,20201019,000000,19.6062,19.8708,19.6013,19.6722,3476980.0121827,0
+CNP.US,D,20201020,000000,19.7861,20.7799,19.6829,20.1822,6166395.8109588,0
+CNP.US,D,20201021,000000,20.0977,20.6374,20.0594,20.3621,5791814.8214623,0
+CNP.US,D,20201022,000000,20.3818,20.9353,20.2727,20.8723,4116496.7453005,0
+CNP.US,D,20201023,000000,21.1093,21.2704,20.8153,21.0248,4011908.3870352,0
+CNP.US,D,20201026,000000,20.665,20.9864,20.5793,20.9314,4891537.2525384,0
+CNP.US,D,20201027,000000,21.0158,21.242,20.9019,21.1191,5484583.7215439,0
+CNP.US,D,20201028,000000,20.599,21.0631,20.0977,20.1458,5090851.4614495,0
+CNP.US,D,20201029,000000,20.0594,20.4939,19.7577,20.316,4763287.014208,0
+CNP.US,D,20201030,000000,20.3239,20.3818,19.8608,19.9846,5230244.9600652,0
+CNP.US,D,20201102,000000,20.2589,20.3917,19.9179,20.3062,5363363.8896249,0
+CNP.US,D,20201103,000000,20.609,20.9766,20.4939,20.609,4211522.6928776,0
+CNP.US,D,20201104,000000,20.5793,20.9963,20.3239,20.3917,4259929.8537931,0
+CNP.US,D,20201105,000000,20.665,21.9143,20.665,21.4416,6657242.4898155,0
+CNP.US,D,20201106,000000,21.479,21.6627,21.2331,21.6205,4738352.5196992,0
+CNP.US,D,20201109,000000,22.6999,23.0773,22.2073,22.4433,9678390.5227046,0
+CNP.US,D,20201110,000000,22.6045,22.8314,22.4717,22.7923,5036558.331572,0
+CNP.US,D,20201111,000000,22.8119,23.2435,22.6702,22.7647,5323316.7171175,0
+CNP.US,D,20201112,000000,22.5759,22.5759,21.8564,22.169,4210677.3350815,0
+CNP.US,D,20201113,000000,22.3105,22.9485,22.2682,22.9348,5064190.6466282,0
+CNP.US,D,20201116,000000,23.2846,23.7487,23.2602,23.7291,9306321.1919304,0
+CNP.US,D,20201117,000000,23.38,24.0151,23.2846,23.8047,9420082.3435125,0
+CNP.US,D,20201118,000000,23.9286,23.9473,22.5868,22.5966,6451560.122297,0
+CNP.US,D,20201119,000000,22.4639,22.6251,22.0205,22.2918,6565343.6539892,0
+CNP.US,D,20201120,000000,22.2172,22.4737,22.1493,22.3213,4069054.9809533,0
+CNP.US,D,20201123,000000,22.4166,22.8354,22.398,22.8157,6203120.5543908,0
+CNP.US,D,20201124,000000,23.1107,23.3063,22.7303,23.1765,8297080.9704902,0
+CNP.US,D,20201125,000000,23.2345,23.4961,23.097,23.319,3556205.6020136,0
+CNP.US,D,20201127,000000,23.3957,23.5009,22.8718,22.9013,3105003.2536821,0
+CNP.US,D,20201130,000000,22.863,22.9583,21.9596,22.0648,9638956.76867,0
+CNP.US,D,20201201,000000,22.2457,22.4639,21.7207,21.7207,7501094.7147337,0
+CNP.US,D,20201202,000000,21.6352,21.8446,21.3078,21.817,6213338.0919391,0
+CNP.US,D,20201203,000000,21.7787,22.0255,21.645,21.6834,6281421.4387628,0
+CNP.US,D,20201204,000000,21.7306,22.0745,21.6352,21.7502,3734285.1555302,0
+CNP.US,D,20201207,000000,21.6549,22.4166,21.5123,22.0166,5400569.8054245,0
+CNP.US,D,20201208,000000,21.9026,21.9773,21.3599,21.4071,4396317.2967083,0
+CNP.US,D,20201209,000000,21.5123,21.5978,20.9333,21.1506,16254419.661999,0
+CNP.US,D,20201210,000000,21.066,21.2361,20.609,20.7416,7044216.9739308,0
+CNP.US,D,20201211,000000,20.6551,20.9087,20.5519,20.6934,4959583.9773636,0
+CNP.US,D,20201214,000000,20.9333,20.9785,20.5519,20.5893,5716537.2865122,0
+CNP.US,D,20201215,000000,20.7034,21.2076,20.5519,21.1603,5160115.8677209,0
+CNP.US,D,20201216,000000,21.189,21.2272,20.6748,20.8075,4258669.4466822,0
+CNP.US,D,20201217,000000,20.9333,21.189,20.7986,20.8163,4226218.2870056,0
+CNP.US,D,20201218,000000,20.8459,20.9599,20.6453,20.8075,11854737.210551,0
+CNP.US,D,20201221,000000,20.5608,20.609,19.9473,20.028,6176804.5967208,0
+CNP.US,D,20201222,000000,20.028,20.1047,19.7133,19.8087,5235582.6163293,0
+CNP.US,D,20201223,000000,19.9995,20.5646,19.9995,20.4565,4482004.6346981,0
+CNP.US,D,20201224,000000,20.4281,20.5372,20.1794,20.5322,1062812.1014053,0
+CNP.US,D,20201228,000000,20.6276,20.722,20.37,20.37,3021595.6350914,0
+CNP.US,D,20201229,000000,20.5028,20.6187,20.1617,20.2659,4063741.7393548,0
+CNP.US,D,20201230,000000,20.2079,20.5028,20.1431,20.3798,1857208.3520653,0
+CNP.US,D,20201231,000000,20.3603,20.6325,20.2176,20.5893,2036999.9840062,0
+CNP.US,D,20210104,000000,20.6187,20.6847,20.1478,20.3043,4170486.7264138,0
+CNP.US,D,20210105,000000,20.37,20.5843,20.1655,20.5225,3987125.4669085,0
+CNP.US,D,20210106,000000,20.8556,21.1122,20.7612,20.8842,4571785.4982848,0
+CNP.US,D,20210107,000000,20.894,20.95,19.8521,19.8658,7000995.8948971,0
+CNP.US,D,20210108,000000,19.9228,19.9425,19.5237,19.7036,8233275.276533,0
+CNP.US,D,20210111,000000,19.619,19.8559,19.5708,19.7812,3668055.2887357,0
+CNP.US,D,20210112,000000,19.7429,19.9612,19.5237,19.6946,4416301.7177694,0
+CNP.US,D,20210113,000000,19.619,19.9228,19.5511,19.8087,3394090.187958,0
+CNP.US,D,20210114,000000,19.8087,19.9228,19.5808,19.8373,3896185.9239842,0
+CNP.US,D,20210115,000000,20.2659,20.4752,19.9759,20.4181,5690608.9116584,0
+CNP.US,D,20210119,000000,20.5519,20.7318,20.3416,20.6374,4402386.3756622,0
+CNP.US,D,20210120,000000,20.4281,20.6748,20.2472,20.4368,3984304.5557553,0
+CNP.US,D,20210121,000000,20.4752,20.7131,20.2472,20.6374,3871211.7556438,0
+CNP.US,D,20210122,000000,20.5126,20.5421,20.2472,20.3995,3013447.2404518,0
+CNP.US,D,20210125,000000,20.3043,20.7986,20.2176,20.6187,3950550.2633031,0
+CNP.US,D,20210126,000000,20.6748,20.9834,20.4939,20.8842,3732076.6455724,0
+CNP.US,D,20210127,000000,20.5696,20.7662,19.6338,19.8471,5577933.1954172,0
+CNP.US,D,20210128,000000,19.9808,20.7809,19.9041,20.5322,4813247.5582216,0
+CNP.US,D,20210129,000000,20.37,20.6276,19.8137,20.0653,5238952.857458,0
+CNP.US,D,20210201,000000,20.257,20.5519,20.0751,20.2079,3285953.5649606,0
+CNP.US,D,20210202,000000,20.3897,20.7081,20.2472,20.4565,3892177.8497169,0
+CNP.US,D,20210203,000000,20.4094,20.4565,19.9562,20.1234,3584578.4952594,0
+CNP.US,D,20210204,000000,20.0751,20.4094,19.9139,20.3897,4388065.1397397,0
+CNP.US,D,20210205,000000,20.5793,20.5793,20.2275,20.3603,2548889.0527662,0
+CNP.US,D,20210208,000000,20.3043,20.3897,19.9179,20.0083,4071103.7783072,0
+CNP.US,D,20210209,000000,20.0751,20.3043,19.9179,20.2472,4735338.3257768,0
+CNP.US,D,20210210,000000,20.37,20.5076,20.2373,20.4181,2691651.7752328,0
+CNP.US,D,20210211,000000,20.4368,20.5421,20.1528,20.2176,2343299.2575212,0
+CNP.US,D,20210212,000000,20.1431,20.3995,20.0751,20.3416,3210020.9031507,0
+CNP.US,D,20210216,000000,20.3504,20.609,20.2265,20.4939,5624299.6972009,0
+CNP.US,D,20210217,000000,20.5903,20.7191,19.8234,20.6384,7456267.3541598,0
+CNP.US,D,20210218,000000,20.61,21.184,20.5519,20.897,4840432.2710755,0
+CNP.US,D,20210219,000000,20.8773,21.0021,20.5322,20.5421,4142442.4138758,0
+CNP.US,D,20210222,000000,20.3033,20.4565,19.3349,19.8137,8078378.4652694,0
+CNP.US,D,20210223,000000,19.8137,20.0722,19.7557,19.9189,4461168.7521747,0
+CNP.US,D,20210224,000000,19.8334,20.321,19.6603,19.9483,4315069.3587444,0
+CNP.US,D,20210225,000000,19.9385,20.5617,18.7206,18.9309,9861159.7265694,0
+CNP.US,D,20210226,000000,18.7206,19.0273,18.5102,18.634,10865355.267732,0
+CNP.US,D,20210301,000000,18.9801,19.1993,18.754,18.7874,4854929.4960456,0
+CNP.US,D,20210302,000000,18.8739,18.8925,18.7019,18.7589,4593920.4444728,0
+CNP.US,D,20210303,000000,18.6537,18.8267,18.577,18.6439,4395019.2503213,0
+CNP.US,D,20210304,000000,18.922,19.564,18.749,19.0459,4906055.8403411,0
+CNP.US,D,20210305,000000,19.2868,19.9385,19.2189,19.8038,5039222.5819542,0
+CNP.US,D,20210308,000000,20.1675,20.1675,19.7468,19.9483,5460361.3214481,0
+CNP.US,D,20210309,000000,19.9002,20.1774,19.737,20.0339,8107949.7116843,0
+CNP.US,D,20210310,000000,20.024,20.61,20.0093,20.4368,8780531.0229517,0
+CNP.US,D,20210311,000000,20.4368,20.9353,20.313,20.4084,5444275.1086592,0
+CNP.US,D,20210312,000000,20.4664,21.1603,20.3593,21.0602,7212957.9178603,0
+CNP.US,D,20210315,000000,21.1359,21.6539,21.0602,21.6352,4589397.6276729,0
+CNP.US,D,20210316,000000,21.4907,21.6018,21.2135,21.5104,6441399.5523017,0
+CNP.US,D,20210317,000000,21.4907,21.6067,21.299,21.3472,4537485.9449677,0
+CNP.US,D,20210318,000000,21.357,21.414,21.012,21.0306,3684562.654506,0
+CNP.US,D,20210319,000000,21.0886,21.5968,20.8684,21.3373,9533832.3050395,0
+CNP.US,D,20210322,000000,21.2233,21.4533,20.8871,21.0503,4252989.9850999,0
+CNP.US,D,20210323,000000,20.9923,21.2135,20.8006,20.9727,5185806.1995852,0
+CNP.US,D,20210324,000000,20.897,21.2607,20.8292,20.8488,3817206.5153645,0
+CNP.US,D,20210325,000000,20.9441,21.4818,20.6463,21.3767,3631883.9443904,0
+CNP.US,D,20210326,000000,21.3954,21.53,20.8536,21.0602,3907404.4628216,0
+CNP.US,D,20210329,000000,20.9824,21.8986,20.9824,21.7109,4593726.1444259,0
+CNP.US,D,20210330,000000,21.6067,21.8643,21.3186,21.8554,3685847.4762825,0
+CNP.US,D,20210331,000000,21.7403,21.9232,21.5202,21.7109,3685907.4956688,0
+CNP.US,D,20210401,000000,21.7109,21.76,21.5251,21.7109,1968025.5018887,0
+CNP.US,D,20210405,000000,21.7974,22.1041,21.763,21.9891,2476947.171502,0
+CNP.US,D,20210406,000000,21.9035,22.2958,21.8554,22.2761,3389049.5767921,0
+CNP.US,D,20210407,000000,22.3832,22.4491,22.2447,22.3932,3853299.5293245,0
+CNP.US,D,20210408,000000,22.4688,22.5071,22.1424,22.2673,5640123.4523347,0
+CNP.US,D,20210409,000000,22.2958,22.4343,22.1719,22.2761,5798722.137268,0
+CNP.US,D,20210412,000000,22.3056,22.5651,22.2349,22.3735,6926985.8880021,0
+CNP.US,D,20210413,000000,22.2673,22.7559,22.0765,22.6802,7753710.207733,0
+CNP.US,D,20210414,000000,22.6605,22.9435,22.5267,22.7273,8326478.2624128,0
+CNP.US,D,20210415,000000,22.7372,23.1009,22.6899,23.0537,5582106.0686772,0
+CNP.US,D,20210416,000000,23.2071,23.2936,22.8708,23.0636,7882028.6036716,0
+CNP.US,D,20210419,000000,23.0723,23.092,22.6999,22.7942,6219896.4814825,0
+CNP.US,D,20210420,000000,22.8138,23.3123,22.7273,23.2268,5324117.3146933,0
+CNP.US,D,20210421,000000,23.2739,23.3506,23.0823,23.2836,5380041.1407765,0
+CNP.US,D,20210422,000000,23.2936,23.4077,23.1588,23.1678,6348571.9419054,0
+CNP.US,D,20210423,000000,23.1678,23.3123,22.9475,23.1304,7460308.9985923,0
+CNP.US,D,20210426,000000,23.1972,23.2268,22.9475,22.9966,5147909.552205,0
+CNP.US,D,20210427,000000,22.9869,23.0291,22.7086,22.8237,8880448.041868,0
+CNP.US,D,20210428,000000,22.7657,22.9475,22.632,22.9475,9801405.8498221,0
+CNP.US,D,20210429,000000,23.0066,23.7291,22.9642,23.4941,11690570.964587,0
+CNP.US,D,20210430,000000,23.5235,23.5531,23.2071,23.4744,4709890.1060129,0
+CNP.US,D,20210503,000000,23.5039,23.6867,23.3456,23.4077,3077121.7055813,0
+CNP.US,D,20210504,000000,23.4077,23.609,23.2739,23.5432,3222491.7108772,0
+CNP.US,D,20210505,000000,23.5039,23.5039,23.0636,23.2739,8151467.8358161,0
+CNP.US,D,20210506,000000,23.2936,23.6573,22.8621,23.3703,5169831.8873471,0
+CNP.US,D,20210507,000000,23.2936,23.7064,22.9622,23.4744,4827872.9601862,0
+CNP.US,D,20210510,000000,23.6474,23.7811,23.4371,23.4842,5125630.1525788,0
+CNP.US,D,20210511,000000,23.4174,23.4174,22.804,22.9672,6468473.3818826,0
+CNP.US,D,20210512,000000,23.1304,23.2071,22.6507,22.6702,9875376.1828853,0
+CNP.US,D,20210513,000000,22.6025,23.4941,22.6025,23.4558,9924601.2350982,0
+CNP.US,D,20210514,000000,23.6277,24.1616,23.4558,23.9837,12579704.255947,0
+CNP.US,D,20210517,000000,23.8696,24.1713,23.7487,23.9934,7541215.1312379,0
+CNP.US,D,20210518,000000,23.9541,23.9737,23.667,23.677,10762122.940685,0
+CNP.US,D,20210519,000000,23.5894,23.6277,23.1264,23.6189,5308326.1124468,0
+CNP.US,D,20210520,000000,23.6189,23.9276,23.5225,23.8312,4413935.5297628,0
+CNP.US,D,20210521,000000,23.8883,23.9709,23.7014,23.8411,2781954.5022964,0
+CNP.US,D,20210524,000000,24.0525,24.3188,23.9276,24.1497,3571738.4157158,0
+CNP.US,D,20210525,000000,24.1202,24.1202,23.8794,24.0622,3660589.4874547,0
+CNP.US,D,20210526,000000,24.1006,24.25,23.9177,24.2264,3842892.7781179,0
+CNP.US,D,20210527,000000,24.3336,24.4191,24.1596,24.1979,10649570.315049,0
+CNP.US,D,20210528,000000,24.3041,24.4584,24.2647,24.4092,4082766.8675138,0
+CNP.US,D,20210601,000000,24.4968,24.5017,24.1105,24.2264,4873994.2980361,0
+CNP.US,D,20210602,000000,24.2264,24.3572,24.1006,24.2068,4981710.7853299,0
+CNP.US,D,20210603,000000,24.0908,24.6707,23.9315,24.4968,5205250.4461701,0
+CNP.US,D,20210604,000000,24.5164,24.6275,24.4339,24.5066,4439432.5788579,0
+CNP.US,D,20210607,000000,24.5833,24.6904,24.4584,24.6805,3513269.360745,0
+CNP.US,D,20210608,000000,24.7474,24.8349,24.5066,24.5636,5674330.433378,0
+CNP.US,D,20210609,000000,24.6511,25.0463,24.5537,24.8624,5771025.7337147,0
+CNP.US,D,20210610,000000,24.8526,25.119,24.8526,25.0364,4250927.9631354,0
+CNP.US,D,20210611,000000,24.9991,25.2497,24.9313,25.23,4703870.8736679,0
+CNP.US,D,20210614,000000,25.2497,25.2595,24.9066,25.0659,6285807.9403466,0
+CNP.US,D,20210615,000000,25.1436,25.2203,25.003,25.0758,5335173.0890933,0
+CNP.US,D,20210616,000000,25.0463,25.1524,24.3994,24.6324,7515237.927053,0
+CNP.US,D,20210617,000000,24.8526,24.8968,24.3896,24.4486,7707883.8804255,0
+CNP.US,D,20210618,000000,24.1881,24.4486,23.7241,23.7634,17196009.89693,0
+CNP.US,D,20210621,000000,23.8794,24.1399,23.7438,24.0622,4550380.9575087,0
+CNP.US,D,20210622,000000,23.9757,24.1006,23.8215,23.9177,5350373.252977,0
+CNP.US,D,20210623,000000,23.8607,23.966,23.5128,23.8312,5398506.7661824,0
+CNP.US,D,20210624,000000,23.8794,23.8794,23.5325,23.6474,4359758.3695467,0
+CNP.US,D,20210625,000000,23.6474,23.961,23.6376,23.8794,6067225.4738983,0
+CNP.US,D,20210628,000000,23.9757,24.0239,23.677,23.7634,3351991.1662635,0
+CNP.US,D,20210629,000000,23.7634,23.8981,23.5325,23.6277,5714017.489568,0
+CNP.US,D,20210630,000000,23.677,23.8215,23.3731,23.6573,8531812.7209467,0
+CNP.US,D,20210701,000000,23.7162,24.0052,23.4351,23.8607,4095278.3663496,0
+CNP.US,D,20210702,000000,23.8883,24.0436,23.667,24.0338,5362353.7328363,0
+CNP.US,D,20210706,000000,23.9177,24.0249,23.554,24.0151,7046910.7253673,0
+CNP.US,D,20210707,000000,23.9364,24.1694,23.7821,24.1301,6146036.0144143,0
+CNP.US,D,20210708,000000,23.8215,24.3994,23.7919,24.3709,13246811.595733,0
+CNP.US,D,20210709,000000,24.4879,24.6128,24.3188,24.5734,10003926.518147,0
+CNP.US,D,20210712,000000,24.4584,24.5066,24.2451,24.3238,5153575.7891767,0
+CNP.US,D,20210713,000000,24.2264,24.2697,23.8018,23.8115,4137141.3796101,0
+CNP.US,D,20210714,000000,23.8215,24.0622,23.6966,23.8981,3759514.6605816,0
+CNP.US,D,20210715,000000,23.8018,24.4683,23.8018,24.4289,4809829.5050393,0
+CNP.US,D,20210716,000000,24.4781,24.7965,24.4387,24.6904,4673049.3929193,0
+CNP.US,D,20210719,000000,24.4968,24.6128,23.7114,23.9954,5804382.2705733,0
+CNP.US,D,20210720,000000,24.0436,24.3994,23.9757,24.3523,5051211.2000353,0
+CNP.US,D,20210721,000000,24.4781,24.6609,24.2264,24.2844,2940269.3667422,0
+CNP.US,D,20210722,000000,24.2451,24.3896,24.0858,24.1497,3574124.949277,0
+CNP.US,D,20210723,000000,24.2451,24.3238,24.0622,24.2942,3176326.6300847,0
+CNP.US,D,20210726,000000,24.3139,24.5213,24.3139,24.4584,3246527.9491479,0
+CNP.US,D,20210727,000000,24.3424,24.7965,24.2647,24.7868,3328243.8348689,0
+CNP.US,D,20210728,000000,24.8055,24.8821,24.5734,24.7573,3242689.7602621,0
+CNP.US,D,20210729,000000,24.8447,24.9313,24.6423,24.9018,3372159.7145942,0
+CNP.US,D,20210730,000000,24.8821,25.1259,24.4584,24.5636,7016138.0739498,0
+CNP.US,D,20210802,000000,24.6029,24.8575,24.5537,24.6511,4723659.9774042,0
+CNP.US,D,20210803,000000,24.7573,24.9794,24.4879,24.9597,3992899.5353199,0
+CNP.US,D,20210804,000000,24.8349,24.9165,24.3896,24.7965,3883899.2435274,0
+CNP.US,D,20210805,000000,24.9116,25.3363,24.7868,25.3166,6575457.4292087,0
+CNP.US,D,20210806,000000,25.3451,25.9732,25.2684,25.5486,5100958.1157251,0
+CNP.US,D,20210809,000000,25.5043,25.6252,25.3401,25.6066,3916686.1048557,0
+CNP.US,D,20210810,000000,25.6066,25.7697,25.4139,25.6832,5192418.5048485,0
+CNP.US,D,20210811,000000,25.6931,25.8955,25.524,25.8671,5244328.1529982,0
+CNP.US,D,20210812,000000,25.8474,25.8858,25.5967,25.809,2583549.7396784,0
+CNP.US,D,20210813,000000,25.9241,25.9732,25.7128,25.9535,2306392.421375,0
+CNP.US,D,20210816,000000,25.9152,26.2378,25.8277,25.8474,4376838.4626805,0
+CNP.US,D,20210817,000000,25.7413,25.9152,25.3697,25.9054,5253757.3003036,0
+CNP.US,D,20210818,000000,25.8955,25.8955,25.517,25.6233,4957019.4201992,0
+CNP.US,D,20210819,000000,25.5367,25.8858,25.1141,25.1573,8751868.2055521,0
+CNP.US,D,20210820,000000,25.1092,25.5948,24.9401,25.5663,5798788.2603206,0
+CNP.US,D,20210823,000000,25.6331,25.7118,25.3225,25.4109,4128770.2011469,0
+CNP.US,D,20210824,000000,25.5073,25.5073,25.061,25.0807,3922234.3376105,0
+CNP.US,D,20210825,000000,25.061,25.1485,24.9352,24.9637,5112513.373492,0
+CNP.US,D,20210826,000000,24.9155,24.945,24.5607,24.6245,4062190.3908123,0
+CNP.US,D,20210827,000000,24.7111,24.95,24.5951,24.8664,4076008.074257,0
+CNP.US,D,20210830,000000,24.8379,24.8713,24.5803,24.6343,3727791.8717618,0
+CNP.US,D,20210831,000000,24.5656,24.6678,24.1045,24.3523,11147444.348485,0
+CNP.US,D,20210901,000000,24.4299,24.9352,24.4299,24.7602,5914596.1747011,0
+CNP.US,D,20210902,000000,24.77,25.0315,24.7504,25.0119,4697500.680505,0
+CNP.US,D,20210903,000000,25.0119,25.2458,24.8664,25.177,7153191.83378,0
+CNP.US,D,20210907,000000,25.236,25.3598,24.95,25.0414,7264820.7712342,0
+CNP.US,D,20210908,000000,25.0414,25.8769,24.945,25.6922,5291002.8899349,0
+CNP.US,D,20210909,000000,25.6725,25.9152,25.5467,25.7786,6514771.7260582,0
+CNP.US,D,20210910,000000,25.9054,25.9152,25.3962,25.4493,5635681.0004754,0
+CNP.US,D,20210913,000000,25.6625,25.7786,25.241,25.3912,4880062.3597123,0
+CNP.US,D,20210914,000000,25.4012,25.5751,24.886,24.9056,5038363.9995477,0
+CNP.US,D,20210915,000000,24.9008,24.9056,24.3041,24.3621,6128744.3275121,0
+CNP.US,D,20210916,000000,24.3041,24.3719,23.906,23.906,7245453.8377571,0
+CNP.US,D,20210917,000000,23.7605,24.0613,23.668,23.7124,12268415.235152,0
+CNP.US,D,20210920,000000,23.6435,24.1488,23.61,23.9837,9975660.4390632,0
+CNP.US,D,20210921,000000,24.0898,24.4594,24.0711,24.1871,9871649.8945501,0
+CNP.US,D,20210922,000000,24.255,24.3041,23.789,23.8382,7314313.3674907,0
+CNP.US,D,20210923,000000,23.8579,24.5459,23.7792,24.0711,10227617.75337,0
+CNP.US,D,20210924,000000,24.3424,24.7602,24.2746,24.6629,10606605.590005,0
+CNP.US,D,20210927,000000,24.8182,25.0758,24.6049,24.6727,8134687.8396135,0
+CNP.US,D,20210928,000000,24.5557,24.7209,24.0367,24.2166,10290789.683299,0
+CNP.US,D,20210929,000000,24.2166,24.6777,24.1871,24.3719,4953203.6114235,0
+CNP.US,D,20210930,000000,24.4102,24.5557,23.8579,23.8765,4868555.9312765,0
+CNP.US,D,20211001,000000,24.4496,24.5075,23.9885,24.1684,6485986.8353307,0
+CNP.US,D,20211004,000000,24.0809,24.8614,24.0809,24.7406,6418872.9541865,0
+CNP.US,D,20211005,000000,24.7111,25.1966,24.6343,24.7209,5609932.6837805,0
+CNP.US,D,20211006,000000,24.6245,25.0463,24.1783,25.0315,5555299.7831401,0
+CNP.US,D,20211007,000000,25.0511,25.2792,24.8182,24.8182,6064611.070125,0
+CNP.US,D,20211008,000000,24.7406,24.9637,24.6148,24.7897,3213565.0987718,0
+CNP.US,D,20211011,000000,24.8084,24.9056,24.6825,24.7897,3557520.9421222,0
+CNP.US,D,20211012,000000,24.8762,25.294,24.8084,25.2744,5525134.4465292,0
+CNP.US,D,20211013,000000,25.2645,25.3421,25.0414,25.1386,6226164.9468721,0
+CNP.US,D,20211014,000000,25.236,25.7884,25.177,25.7884,5185713.6273115,0
+CNP.US,D,20211015,000000,25.8955,26.1286,25.7069,25.9635,4807304.6217065,0
+CNP.US,D,20211018,000000,25.7884,25.808,25.4109,25.4198,3328685.333405,0
+CNP.US,D,20211019,000000,25.6046,25.643,25.3618,25.3912,3792369.6795181,0
+CNP.US,D,20211020,000000,25.6233,25.9487,25.5467,25.8474,2514042.2040288,0
+CNP.US,D,20211021,000000,25.8277,25.9291,25.6922,25.7305,3492406.0117229,0
+CNP.US,D,20211022,000000,25.7786,25.8858,25.7019,25.7599,5311663.8006881,0
+CNP.US,D,20211025,000000,25.7305,26.0656,25.5948,25.9831,3985115.3261085,0
+CNP.US,D,20211026,000000,26.0028,26.1334,25.8769,25.8955,3035266.8305427,0
+CNP.US,D,20211027,000000,25.8858,25.9054,25.5367,25.5367,3391795.2093928,0
+CNP.US,D,20211028,000000,25.5073,25.6233,25.294,25.517,3367438.5286362,0
+CNP.US,D,20211029,000000,25.4876,25.6233,25.0708,25.2744,3909624.1628346,0
+CNP.US,D,20211101,000000,25.352,25.5711,25.2744,25.517,3843035.1970005,0
+CNP.US,D,20211102,000000,25.5948,25.5948,25.0708,25.4198,5790753.8007869,0
+CNP.US,D,20211103,000000,25.2841,25.643,25.2458,25.517,3452441.2387118,0
+CNP.US,D,20211104,000000,25.6625,25.9525,25.5367,25.7216,3466700.4206926,0
+CNP.US,D,20211105,000000,25.9241,26.099,25.6528,25.8858,3275330.1335968,0
+CNP.US,D,20211108,000000,25.7983,25.9339,25.5023,25.7403,2774519.2193473,0
+CNP.US,D,20211109,000000,25.7403,25.8277,25.6331,25.7403,2647618.9085683,0
+CNP.US,D,20211110,000000,25.7305,26.0273,25.6695,25.7983,3527485.8170611,0
+CNP.US,D,20211111,000000,25.6822,26.0126,25.6725,25.9831,5563303.7243418,0
+CNP.US,D,20211112,000000,25.9241,26.0028,25.4582,25.818,3551688.88888,0
+CNP.US,D,20211115,000000,25.9929,26.1678,25.9005,26.1581,2885479.8053309,0
+CNP.US,D,20211116,000000,26.1875,26.1875,25.9585,25.9929,2537598.2872096,0
+CNP.US,D,20211117,000000,26.0028,26.0903,25.8218,26.0803,2306821.7125783,0
+CNP.US,D,20211118,000000,26.0706,26.1924,25.7482,25.807,3113983.7815073,0
+CNP.US,D,20211119,000000,25.6999,25.9635,25.4552,25.9339,3551020.5374096,0
+CNP.US,D,20211122,000000,25.9241,26.0756,25.641,26.0028,4374021.6206384,0
+CNP.US,D,20211123,000000,26.1591,26.2368,25.9339,25.9929,2152800.7774425,0
+CNP.US,D,20211124,000000,26.0028,26.2072,25.9142,26.1491,2073322.9027339,0
+CNP.US,D,20211126,000000,25.7973,25.8367,25.465,25.6214,3614102.9468986,0
+CNP.US,D,20211129,000000,25.8464,26.041,25.6115,25.9732,3210214.18592,0
+CNP.US,D,20211130,000000,25.6705,25.807,25.2989,25.3087,8508707.2918015,0
+CNP.US,D,20211201,000000,25.6802,26.0322,25.1524,25.1623,3495893.239791,0
+CNP.US,D,20211202,000000,25.2792,25.8661,25.231,25.6115,3554099.8371068,0
+CNP.US,D,20211203,000000,25.7482,26.3439,25.6902,26.3252,5863297.9104689,0
+CNP.US,D,20211206,000000,26.452,27.2286,26.3832,27.0771,5251537.6002906,0
+CNP.US,D,20211207,000000,27.1067,27.4095,27.028,27.2335,3825382.3765032,0
+CNP.US,D,20211208,000000,27.2236,27.2718,26.974,26.9887,3304691.8207989,0
+CNP.US,D,20211209,000000,26.9406,27.1302,26.8225,26.9012,3970650.6540257,0
+CNP.US,D,20211210,000000,27.0968,27.2964,26.9307,27.2236,4168852.9783749,0
+CNP.US,D,20211213,000000,27.2433,27.4723,27.1745,27.3504,3494191.3341439,0
+CNP.US,D,20211214,000000,27.3209,27.4773,27.0329,27.1745,5306675.0706866,0
+CNP.US,D,20211215,000000,27.2236,27.4871,27.1067,27.4379,3158793.8483598,0
+CNP.US,D,20211216,000000,27.3406,27.7073,27.2236,27.3308,4974868.5752991,0
+CNP.US,D,20211217,000000,27.0575,27.2335,26.1296,26.3536,21476548.780311,0
+CNP.US,D,20211220,000000,26.041,26.4077,25.6017,26.3733,6121531.8283866,0
+CNP.US,D,20211221,000000,26.5395,26.852,26.4717,26.6663,4012023.3394189,0
+CNP.US,D,20211222,000000,26.6083,26.8766,26.51,26.8422,2625969.2038587,0
+CNP.US,D,20211223,000000,26.852,27.0084,26.7941,26.8816,3433101.7717334,0
+CNP.US,D,20211227,000000,26.7646,26.969,26.7252,26.9406,2183499.1675855,0
+CNP.US,D,20211228,000000,26.9012,27.2335,26.8914,27.204,2169462.7694282,0
+CNP.US,D,20211229,000000,27.2817,27.3996,27.0624,27.3014,2681130.0716424,0
+CNP.US,D,20211230,000000,27.3406,27.4095,27.0919,27.1843,2882248.9312516,0
+CNP.US,D,20211231,000000,27.1253,27.3603,27.028,27.263,3111491.4510619,0
+CNP.US,D,20220103,000000,27.2718,27.3111,26.7744,26.9789,5974458.9001659,0
+CNP.US,D,20220104,000000,27.028,27.1745,26.8038,26.8128,8976143.3581932,0
+CNP.US,D,20220105,000000,26.7842,26.969,26.51,26.7547,6993363.2600678,0
+CNP.US,D,20220106,000000,26.8914,27.0624,26.6132,27.0084,5652769.2318312,0
+CNP.US,D,20220107,000000,27.0182,27.2964,26.8717,27.0182,5332115.1522286,0
+CNP.US,D,20220110,000000,27.145,27.2718,26.8669,27.0477,8513769.2657999,0
+CNP.US,D,20220111,000000,27.028,27.1067,26.5689,26.7646,3135959.0150915,0
+CNP.US,D,20220112,000000,26.7351,26.9012,26.6181,26.7842,2480562.5765644,0
+CNP.US,D,20220113,000000,26.2956,26.9985,26.1787,26.911,5810695.4961832,0
+CNP.US,D,20220114,000000,26.9406,27.0084,26.4913,26.969,3173269.7104976,0
+CNP.US,D,20220118,000000,26.7941,26.9602,26.4962,26.7057,4848248.0158966,0
+CNP.US,D,20220119,000000,26.7744,27.145,26.686,26.7154,3610967.6969261,0
+CNP.US,D,20220120,000000,26.7252,26.8472,26.4913,26.5788,7456014.0520044,0
+CNP.US,D,20220121,000000,26.6329,27.1892,26.5985,26.7057,6048950.0794284,0
+CNP.US,D,20220124,000000,26.5198,26.7646,25.9339,26.5295,7128043.7109473,0
+CNP.US,D,20220125,000000,26.2563,26.8569,26.0509,26.6476,4567919.8429001,0
+CNP.US,D,20220126,000000,26.7744,27.1253,26.4717,26.6663,4328604.2389795,0
+CNP.US,D,20220127,000000,26.9789,27.263,26.5788,26.7351,4499864.979853,0
+CNP.US,D,20220128,000000,26.6663,27.2236,26.5788,27.2138,4381798.7089056,0
+CNP.US,D,20220131,000000,26.9503,27.7122,26.9012,27.7024,3746457.900881,0
+CNP.US,D,20220201,000000,27.5844,27.7604,27.1597,27.4281,4597321.2039336,0
+CNP.US,D,20220202,000000,27.4379,27.839,27.3406,27.663,6652652.5326851,0
+CNP.US,D,20220203,000000,27.6336,27.8587,27.4773,27.4969,4575201.5169116,0
+CNP.US,D,20220204,000000,27.3111,27.4527,26.8717,27.2433,4772457.7729693,0
+CNP.US,D,20220207,000000,27.1843,27.5166,27.1352,27.4281,2895923.178536,0
+CNP.US,D,20220208,000000,27.5844,27.7319,27.4192,27.5362,2195100.2028504,0
+CNP.US,D,20220209,000000,27.722,27.7997,27.546,27.5942,2879901.0542443,0
+CNP.US,D,20220210,000000,27.3406,27.5657,26.8914,26.9789,5820242.6477056,0
+CNP.US,D,20220211,000000,27.1253,27.2482,26.564,26.7646,5152294.0192335,0
+CNP.US,D,20220214,000000,26.852,26.9602,25.9879,26.2859,3978832.6188307,0
+CNP.US,D,20220215,000000,26.5492,26.7449,26.105,26.2662,4120852.7285523,0
+CNP.US,D,20220216,000000,26.2072,26.4726,26.0941,26.4234,5079562.7304486,0
+CNP.US,D,20220217,000000,26.3743,26.4824,25.9665,26.3546,8086463.7886898,0
+CNP.US,D,20220218,000000,26.2368,26.5612,26.0155,26.1581,14339970.109186,0
+CNP.US,D,20220222,000000,27.0329,27.1362,26.2171,26.7381,6315520.5883664,0
+CNP.US,D,20220223,000000,26.8756,26.9937,26.0303,26.04,4131245.2378708,0
+CNP.US,D,20220224,000000,25.7846,26.2072,25.5584,26.099,6771996.5044648,0
+CNP.US,D,20220225,000000,26.4037,26.9985,26.2956,26.915,5394964.6051169,0
+CNP.US,D,20220228,000000,26.6397,27.1067,26.62,26.8855,6633968.1925666,0
+CNP.US,D,20220301,000000,26.8265,27.0526,26.1924,26.4234,5589310.429581,0
+CNP.US,D,20220302,000000,26.5218,27.3671,26.4234,27.2492,5046928.4607802,0
+CNP.US,D,20220303,000000,27.3376,27.8784,27.318,27.7604,4835565.6144016,0
+CNP.US,D,20220304,000000,27.6326,28.5075,27.5736,28.4976,5527434.511483,0
+CNP.US,D,20220307,000000,28.419,28.5566,27.9127,28.242,5418455.5825228,0
+CNP.US,D,20220308,000000,28.419,28.5075,28.016,28.0553,4480894.7846916,0
+CNP.US,D,20220309,000000,28.3109,28.4092,27.8587,27.8979,3860988.1144291,0
+CNP.US,D,20220310,000000,27.8488,28.242,27.7407,28.2126,3776227.5164538,0
+CNP.US,D,20220311,000000,28.1831,28.4353,27.9471,27.9668,2612119.9848042,0
+CNP.US,D,20220314,000000,28.1634,28.3895,27.7801,27.9275,3540983.0580199,0
+CNP.US,D,20220315,000000,28.2715,28.4583,28.0848,28.3895,5429826.7130201,0
+CNP.US,D,20220316,000000,28.3895,28.4976,27.8734,28.3796,5954285.2654466,0
+CNP.US,D,20220317,000000,28.419,28.763,28.2323,28.5861,4579907.4437035,0
+CNP.US,D,20220318,000000,28.6057,28.8123,28.3501,28.5566,10575452.476716,0
+CNP.US,D,20220321,000000,28.7335,29.107,28.6548,28.9695,3895808.5139453,0
+CNP.US,D,20220322,000000,28.9892,29.1219,28.8515,28.9695,5384283.1889223,0
+CNP.US,D,20220323,000000,29.0186,29.3037,28.8123,29.117,4173692.1685499,0
+CNP.US,D,20220324,000000,29.117,29.3431,29.0579,29.2742,3206722.8887409,0
+CNP.US,D,20220325,000000,29.3233,29.9082,29.2841,29.8935,3255743.4681294,0
+CNP.US,D,20220328,000000,29.8739,29.9033,29.6085,29.864,3428418.2250516,0
+CNP.US,D,20220329,000000,29.9033,30.2769,29.7951,30.2769,4117577.0942527,0
+CNP.US,D,20220330,000000,30.1589,30.4413,30.1392,30.2573,4407215.3930599,0
+CNP.US,D,20220331,000000,30.1098,30.5589,29.923,30.1196,6551604.3009299,0
+CNP.US,D,20220401,000000,30.1491,30.7094,29.9525,30.6209,4286921.2838777,0
+CNP.US,D,20220404,000000,30.3556,30.4882,29.9033,30.4047,3494379.5305245,0
+CNP.US,D,20220405,000000,30.4637,30.852,30.4587,30.5029,5293666.1230393,0
+CNP.US,D,20220406,000000,30.6307,31.2894,30.5128,31.2304,5293861.440364,0
+CNP.US,D,20220407,000000,31.2009,31.6137,30.8962,31.4663,9526323.7780937,0
+CNP.US,D,20220408,000000,31.5941,32.1299,31.427,31.9381,6258871.4432595,0
+CNP.US,D,20220411,000000,31.9874,32.1593,31.6187,31.6825,5819563.10618,0
+CNP.US,D,20220412,000000,31.5253,31.9972,31.3778,31.7022,4908284.6958537,0
+CNP.US,D,20220413,000000,31.7515,31.9087,31.4172,31.7712,3793711.4688476,0
+CNP.US,D,20220414,000000,31.9184,32.0759,31.7702,31.8497,5496979.2507181,0
+CNP.US,D,20220418,000000,31.9381,32.0906,31.6237,31.7318,3311396.6983359,0
+CNP.US,D,20220419,000000,31.8497,31.9775,31.4909,31.6237,5342289.964112,0
+CNP.US,D,20220420,000000,31.9972,32.3362,31.8988,32.1937,4895975.6352866,0
+CNP.US,D,20220421,000000,32.2429,32.4395,31.604,31.7121,8277434.2856365,0
+CNP.US,D,20220422,000000,31.7612,31.7612,31.2697,31.2894,5406730.4393745,0
+CNP.US,D,20220425,000000,31.3287,31.3975,30.6553,31.2107,5309367.8048452,0
+CNP.US,D,20220426,000000,31.2403,31.4515,30.7487,30.7586,4521558.4275051,0
+CNP.US,D,20220427,000000,30.8077,31.3237,30.4538,30.7979,6170826.0554851,0
+CNP.US,D,20220428,000000,30.847,31.0534,30.6996,30.906,5935973.2489784,0
+CNP.US,D,20220429,000000,30.8175,30.847,30.041,30.0901,4447768.1526004,0
+CNP.US,D,20220502,000000,30.1491,30.4047,29.3626,29.7067,7406512.3002483,0
+CNP.US,D,20220503,000000,29.7756,30.4538,29.4314,30.0213,6056989.6253508,0
+CNP.US,D,20220504,000000,30.2769,30.852,30.1687,30.8077,6456314.8784201,0
+CNP.US,D,20220505,000000,30.7389,30.8667,30.0606,30.4145,5301652.7705196,0
+CNP.US,D,20220506,000000,30.2474,30.562,29.9378,30.2081,6998433.3722881,0
+CNP.US,D,20220509,000000,30.0017,30.2376,29.697,29.864,4754128.4627796,0
+CNP.US,D,20220510,000000,29.923,30.6504,29.4904,29.9623,6464516.171502,0
+CNP.US,D,20220511,000000,30.0311,30.6406,29.8542,29.8837,6774100.2348163,0
+CNP.US,D,20220512,000000,29.8443,29.9329,29.2988,29.8739,6182256.188091,0
+CNP.US,D,20220513,000000,30.1098,30.5226,29.8935,30.5029,4007590.0430594,0
+CNP.US,D,20220516,000000,30.6111,30.6996,30.2867,30.444,4106997.4058315,0
+CNP.US,D,20220517,000000,30.6111,30.8372,30.2081,30.8372,4455041.68839,0
+CNP.US,D,20220518,000000,30.9756,31.0646,30.2442,30.3133,4499476.3955427,0
+CNP.US,D,20220519,000000,30.1354,30.4616,29.9378,30.3035,3552313.6856645,0
+CNP.US,D,20220520,000000,30.3628,30.4023,29.8736,30.2244,4154087.1725032,0
+CNP.US,D,20220523,000000,30.6,30.7334,30.3331,30.4814,4652894.3560914,0
+CNP.US,D,20220524,000000,30.511,31.0152,30.3282,30.9459,2474743.5846137,0
+CNP.US,D,20220525,000000,30.9459,31.4797,30.9459,31.4697,4643396.9188697,0
+CNP.US,D,20220526,000000,31.5884,31.8256,31.5192,31.6082,4214338.7847315,0
+CNP.US,D,20220527,000000,31.4797,32.0529,31.4302,32.043,3435010.673622,0
+CNP.US,D,20220531,000000,31.7663,31.959,31.4451,31.6773,5397407.6366056,0
+CNP.US,D,20220601,000000,31.8651,31.8651,31.2523,31.6872,4906890.8547,0
+CNP.US,D,20220602,000000,31.7465,31.9046,31.2387,31.7267,6889017.2334524,0
+CNP.US,D,20220603,000000,31.6476,31.8009,31.2128,31.3018,3614347.0159016,0
+CNP.US,D,20220606,000000,31.4797,31.4895,31.0942,31.1733,5178736.9098724,0
+CNP.US,D,20220607,000000,31.0348,31.7317,30.9854,31.6971,3968935.205514,0
+CNP.US,D,20220608,000000,31.4697,31.5093,30.9113,30.9459,2571849.7454984,0
+CNP.US,D,20220609,000000,30.9361,31.0348,30.2343,30.2541,3209201.9454402,0
+CNP.US,D,20220610,000000,29.8982,30.1306,29.6511,29.7698,3898746.0383276,0
+CNP.US,D,20220613,000000,29.3349,29.3843,28.1883,28.307,6970252.8499395,0
+CNP.US,D,20220614,000000,28.4157,28.4651,26.7898,27.2791,8728554.571501,0
+CNP.US,D,20220615,000000,27.5262,28.2773,27.3779,27.793,5936781.5343094,0
+CNP.US,D,20220616,000000,27.368,27.3828,26.7849,27.121,5980974.4138667,0
+CNP.US,D,20220617,000000,27.0517,27.4076,26.6465,27.0814,9621764.917488,0
+CNP.US,D,20220621,000000,27.2198,27.4965,27.1012,27.4274,3992947.4221521,0
+CNP.US,D,20220622,000000,27.1802,27.6596,27.1308,27.4768,3567036.8886527,0
+CNP.US,D,20220623,000000,27.5459,28.0006,27.4768,27.9215,3777589.2137382,0
+CNP.US,D,20220624,000000,28.0402,28.6678,27.9907,28.5145,5571578.9190133,0
+CNP.US,D,20220627,000000,28.4058,28.7617,28.3168,28.6529,2885162.9855573,0
+CNP.US,D,20220628,000000,28.8308,29.2657,28.7073,28.7517,4030015.4532046,0
+CNP.US,D,20220629,000000,28.8011,29.0087,28.6332,28.7813,2156309.8023391,0
+CNP.US,D,20220630,000000,28.5442,29.3596,28.4157,29.236,4826946.2502395,0
+CNP.US,D,20220701,000000,29.3645,30.2343,29.157,30.1454,4292318.5417343,0
+CNP.US,D,20220705,000000,30.0069,30.0465,28.2081,28.7517,5322451.0331575,0
+CNP.US,D,20220706,000000,28.8703,29.2904,28.643,28.9988,3494510.5445214,0
+CNP.US,D,20220707,000000,29.1273,29.4139,28.9494,28.9692,2899741.5061632,0
+CNP.US,D,20220708,000000,29.0285,29.152,28.7122,29.0285,3291852.0092732,0
+CNP.US,D,20220711,000000,28.989,29.241,28.8061,29.1866,1812194.3913227,0
+CNP.US,D,20220712,000000,28.979,29.5968,28.979,29.0977,3121909.9041944,0
+CNP.US,D,20220713,000000,28.7913,29.3052,28.6826,28.7419,4326623.4428144,0
+CNP.US,D,20220714,000000,28.1983,28.8407,28.1389,28.7813,4974692.2566959,0
+CNP.US,D,20220715,000000,29.0285,29.2904,28.5442,29.2657,3752486.3145258,0
+CNP.US,D,20220718,000000,29.2657,29.5424,29.1421,29.2162,6090618.3655313,0
+CNP.US,D,20220719,000000,29.4535,29.5128,29.2657,29.4041,3978436.6897952,0
+CNP.US,D,20220720,000000,29.3645,29.4732,28.7617,29.0384,3340816.372152,0
+CNP.US,D,20220721,000000,28.9396,28.989,28.7221,28.979,2222716.9922872,0
+CNP.US,D,20220722,000000,29.0877,29.4732,29.0877,29.3547,3076626.3420628,0
+CNP.US,D,20220725,000000,29.2954,29.7599,29.2262,29.75,2690021.8635996,0
+CNP.US,D,20220726,000000,29.7302,30.1849,29.6907,30.1454,2940263.7026226,0
+CNP.US,D,20220727,000000,30.1454,30.4518,30.0069,30.1948,4065239.036824,0
+CNP.US,D,20220728,000000,30.4023,31.1831,30.3381,31.1337,2480252.6445553,0
+CNP.US,D,20220729,000000,31.0843,31.4747,31.0843,31.3216,2801209.7685186,0
+CNP.US,D,20220801,000000,31.282,31.3216,30.9558,31.2622,3024093.4843421,0
+CNP.US,D,20220802,000000,31.6279,31.875,31.2721,31.3314,4550577.6059139,0
+CNP.US,D,20220803,000000,31.3314,31.4278,30.3035,31.3216,4537335.6267559,0
+CNP.US,D,20220804,000000,31.3216,31.5093,30.9854,31.025,2354279.8189886,0
+CNP.US,D,20220805,000000,30.8965,31.1436,30.5012,31.1041,2906461.6487035,0
+CNP.US,D,20220808,000000,31.3314,31.5488,31.03,31.2128,1653942.2180282,0
+CNP.US,D,20220809,000000,31.3709,31.7465,31.2968,31.707,2363124.6678425,0
+CNP.US,D,20220810,000000,31.9146,31.964,31.5982,31.6971,3026222.2377154,0
+CNP.US,D,20220811,000000,31.4006,31.8207,30.8767,31.5389,7407358.5621816,0
+CNP.US,D,20220812,000000,31.7169,32.1419,31.6971,32.1221,3021720.8956253,0
+CNP.US,D,20220815,000000,32.0233,32.3395,31.8849,32.3099,1914780.2709666,0
+CNP.US,D,20220816,000000,32.3099,32.5372,32.1912,32.4482,2280908.6511564,0
+CNP.US,D,20220817,000000,32.4582,32.5625,32.0756,32.3091,3204460.9948814,0
+CNP.US,D,20220818,000000,32.2296,32.6669,32.2296,32.3886,3091250.4446201,0
+CNP.US,D,20220819,000000,32.4284,32.5327,32.2296,32.4482,2972480.5420271,0
+CNP.US,D,20220822,000000,32.2694,32.2992,31.6333,31.8321,2573018.1855426,0
+CNP.US,D,20220823,000000,31.8321,31.8718,31.5488,31.7128,2007296.479832,0
+CNP.US,D,20220824,000000,31.8122,32.1302,31.6035,32.0706,3406061.7254552,0
+CNP.US,D,20220825,000000,32.1402,32.2295,31.8172,32.17,2242827.8746553,0
+CNP.US,D,20220826,000000,32.2495,32.2992,31.5339,31.5538,2520879.0073032,0
+CNP.US,D,20220829,000000,31.365,32.1302,31.196,31.8917,2270286.5471947,0
+CNP.US,D,20220830,000000,31.9016,31.9961,31.3004,31.4544,2333188.2290612,0
+CNP.US,D,20220831,000000,31.4445,31.6929,31.2656,31.3352,4828496.2280738,0
+CNP.US,D,20220901,000000,31.201,31.7725,31.1463,31.7526,2900457.4974661,0
+CNP.US,D,20220902,000000,31.7923,32.2545,31.4992,31.5836,4390904.2612258,0
+CNP.US,D,20220906,000000,31.7029,31.9016,31.355,31.5041,4040029.1347941,0
+CNP.US,D,20220907,000000,31.6333,32.5327,31.5937,32.4681,3281174.0197533,0
+CNP.US,D,20220908,000000,32.3886,32.6321,32.1998,32.4979,2909995.4342538,0
+CNP.US,D,20220909,000000,32.6073,32.7464,32.334,32.647,2605364.0570458,0
+CNP.US,D,20220912,000000,32.7166,33.0197,32.6371,32.8955,2771521.7782926,0
+CNP.US,D,20220913,000000,32.4582,32.7712,31.9315,32.1501,3594314.9793449,0
+CNP.US,D,20220914,000000,32.1899,32.6967,32.1899,32.5476,4378962.470552,0
+CNP.US,D,20220915,000000,32.3787,32.3787,31.7874,31.9812,4600896.8467222,0
+CNP.US,D,20220916,000000,31.8818,31.9812,31.635,31.842,6478200.0726656,0
+CNP.US,D,20220919,000000,31.7029,32.324,31.6681,32.2594,3887544.9047393,0
+CNP.US,D,20220920,000000,32.0408,32.1402,31.4346,31.7923,3529323.3834887,0
+CNP.US,D,20220921,000000,32.0607,32.3091,31.5936,31.7526,5955924.8312046,0
+CNP.US,D,20220922,000000,31.6234,31.6631,31.1493,31.4644,3885352.3565527,0
+CNP.US,D,20220923,000000,31.1762,33.293,30.8532,31.365,4879460.1441369,0
+CNP.US,D,20220926,000000,31.0768,31.37,30.0929,30.3215,5455613.3078788,0
+CNP.US,D,20220927,000000,30.5202,30.5501,29.5562,29.7053,6862274.3431395,0
+CNP.US,D,20220928,000000,30.073,30.1625,29.6357,29.9637,4555235.6974985,0
+CNP.US,D,20220929,000000,29.8544,29.9041,28.5624,28.6618,4160117.1824648,0
+CNP.US,D,20220930,000000,28.791,28.9699,27.8965,28.0059,9118714.3297121,0
+CNP.US,D,20221003,000000,28.5922,29.0544,28.2941,28.6618,4480432.4736628,0
+CNP.US,D,20221004,000000,28.791,29.3376,28.6568,29.2481,3607577.9337493,0
+CNP.US,D,20221005,000000,28.7562,28.8606,28.314,28.632,4796559.8871405,0
+CNP.US,D,20221006,000000,28.5227,28.6121,27.1512,27.1711,7605566.2903043,0
+CNP.US,D,20221007,000000,27.1412,27.2009,26.4456,26.6443,5672894.9337898,0
+CNP.US,D,20221010,000000,26.7238,26.9524,26.4605,26.535,4511066.7690002,0
+CNP.US,D,20221011,000000,26.4456,26.8083,26.2717,26.4356,4891940.2612356,0
+CNP.US,D,20221012,000000,26.3959,26.4058,25.3722,25.3921,6947348.0301878,0
+CNP.US,D,20221013,000000,25.1039,26.0133,24.8753,25.889,7364160.5970353,0
+CNP.US,D,20221014,000000,26.1176,26.2269,25.4667,25.7201,5295960.7835233,0
+CNP.US,D,20221017,000000,26.0679,26.4804,26.0083,26.0878,4455865.6705535,0
+CNP.US,D,20221018,000000,26.5251,26.8332,26.4058,26.7934,6511291.5514227,0
+CNP.US,D,20221019,000000,26.4356,26.9524,26.3859,26.8332,6101396.7306893,0
+CNP.US,D,20221020,000000,26.7835,26.8729,26.2319,26.4356,6679357.0612706,0
+CNP.US,D,20221021,000000,26.545,26.9773,26.3462,26.8431,4483434.0208131,0
+CNP.US,D,20221024,000000,27.0617,27.2357,26.7139,27.0419,4052228.5171777,0
+CNP.US,D,20221025,000000,27.0319,27.6481,27.0319,27.4791,3578090.7264949,0
+CNP.US,D,20221026,000000,27.7574,27.7972,27.3798,27.4295,3151702.9928078,0
+CNP.US,D,20221027,000000,27.7177,28.0854,27.668,27.817,2851152.8342527,0
+CNP.US,D,20221028,000000,27.8965,28.6419,27.8965,28.632,2820800.2798479,0
+CNP.US,D,20221031,000000,28.622,28.7015,28.2494,28.4332,4498043.2943885,0
+CNP.US,D,20221101,000000,28.5624,28.9003,27.9164,28.1748,5771524.3845689,0
+CNP.US,D,20221102,000000,28.0953,28.6419,27.9115,27.9363,4800097.7482805,0
+CNP.US,D,20221103,000000,27.6382,28.0953,27.4394,27.8369,4079492.9897171,0
+CNP.US,D,20221104,000000,27.8767,28.4009,27.7524,28.304,4541213.0487935,0
+CNP.US,D,20221107,000000,28.3239,28.3239,27.2406,27.7375,4057607.7565561,0
+CNP.US,D,20221108,000000,27.8071,28.2046,27.668,27.9761,3628894.653957,0
+CNP.US,D,20221109,000000,27.8369,28.1251,27.7723,28.0158,5478989.7555476,0
+CNP.US,D,20221110,000000,29.0394,29.3773,28.5624,29.2183,3679134.0933362,0
+CNP.US,D,20221111,000000,29.1985,29.3445,28.5525,28.95,4220685.4456784,0
+CNP.US,D,20221114,000000,28.95,29.4072,28.8705,28.95,5023722.5700465,0
+CNP.US,D,20221115,000000,29.1388,29.268,28.5326,28.95,3041136.7824429,0
+CNP.US,D,20221116,000000,28.97,29.635,28.97,29.44,2807474,0
+CNP.US,D,20221117,000000,29.16,29.22,28.73,29.19,2899081,0
+CNP.US,D,20221118,000000,29.49,29.79,29.36,29.67,3843200,0
+CNP.US,D,20221121,000000,29.67,30,29.49,29.9,3138640,0
+CNP.US,D,20221122,000000,30,30.48,30,30.45,3761486,0
+CNP.US,D,20221123,000000,30.38,30.84,30.355,30.81,3541604,0
+CNP.US,D,20221125,000000,30.89,31.19,30.89,31.04,1060521,0
+CNP.US,D,20221128,000000,30.8,30.965,30.53,30.86,2785994,0
+CNP.US,D,20221129,000000,30.67,30.68,30.34,30.58,2455550,0
+CNP.US,D,20221130,000000,30.44,31.18,30.225,31.11,5089757,0
+CNP.US,D,20221201,000000,31.29,31.52,30.83,31.03,4730052,0
+CNP.US,D,20221202,000000,30.7,30.835,30.3,30.67,3420388,0
+CNP.US,D,20221205,000000,30.4,30.615,30.34,30.45,2687531,0
+CNP.US,D,20221206,000000,30.47,30.85,30.355,30.82,3748482,0
+CNP.US,D,20221207,000000,30.68,30.84,30.375,30.39,3493447,0
+CNP.US,D,20221208,000000,30.4,30.53,30.19,30.35,3701227,0
+CNP.US,D,20221209,000000,30.22,30.675,30.19,30.45,3126480,0
+CNP.US,D,20221212,000000,30.61,31.02,30.31,31.01,2884358,0
+CNP.US,D,20221213,000000,31.36,31.48,30.575,30.91,5108658,0
+CNP.US,D,20221214,000000,31.05,31.34,30.79,30.95,3394763,0
+CNP.US,D,20221215,000000,30.81,30.93,30.435,30.63,3841465,0
+CNP.US,D,20221216,000000,30.36,30.365,29.585,30.01,6188583,0
+CNP.US,D,20221219,000000,29.95,30.29,29.77,29.98,2909715,0
+CNP.US,D,20221220,000000,29.95,30.1,29.7902,29.97,1830220,0
+CNP.US,D,20221221,000000,30.09,30.535,30,30.53,1909377,0
+CNP.US,D,20221222,000000,30.45,30.47,29.745,30.31,2176360,0
+CNP.US,D,20221223,000000,30.25,30.7,30.19,30.69,2126283,0
+CNP.US,D,20221227,000000,30.74,31.005,30.59,30.92,1364841,0
+CNP.US,D,20221228,000000,30.95,31.145,30.46,30.52,2184843,0
+CNP.US,D,20221229,000000,30.7,30.83,30.415,30.48,2984194,0
+CNP.US,D,20221230,000000,30.45,30.51,29.72,29.99,2908374,0
+CNP.US,D,20230103,000000,29.9,30.14,29.154,29.56,4282556,0
+CNP.US,D,20230104,000000,29.63,30.085,29.53,29.65,4386448,0
+CNP.US,D,20230105,000000,29.43,29.54,28.9,28.98,3062056,0
+CNP.US,D,20230106,000000,29.27,30.17,29.2,29.99,3833576,0
+CNP.US,D,20230109,000000,29.96,30.875,29.88,30.47,3574681,0
+CNP.US,D,20230110,000000,30.42,30.595,30.19,30.56,1863730,0
+CNP.US,D,20230111,000000,30.62,31.18,30.62,31.15,2641518,0
+CNP.US,D,20230112,000000,31.21,31.28,30.84,31.07,4116824,0
+CNP.US,D,20230113,000000,30.88,31.47,30.76,31.31,4315224,0
+CNP.US,D,20230117,000000,30.83,31.27,30.83,31.08,4199440,0
+CNP.US,D,20230118,000000,31.14,31.2,30.32,30.39,3725534,0
+CNP.US,D,20230119,000000,30.35,30.39,29.9825,30.28,2792826,0
+CNP.US,D,20230120,000000,30.32,30.37,29.7,30.11,3669068,0
+CNP.US,D,20230123,000000,29.98,30.3,29.84,30,2716850,0
+CNP.US,D,20230124,000000,29.91,30.32,29.51,30.19,3016798,0
+CNP.US,D,20230125,000000,30.03,30.13,29.79,30.04,3491817,0
+CNP.US,D,20230126,000000,29.94,30.06,29.625,30,4172835,0
+CNP.US,D,20230127,000000,29.96,30.05,29.7,29.74,4196313,0
+CNP.US,D,20230130,000000,29.64,30.17,29.58,29.84,3517093,0
+CNP.US,D,20230131,000000,29.96,30.13,29.4805,30.12,3289519,0
+CNP.US,D,20230201,000000,29.93,30.27,29.645,30.1,5287843,0
+CNP.US,D,20230202,000000,30.12,30.41,29.615,29.78,6111347,0
+CNP.US,D,20230203,000000,29.64,29.74,28.93,29.2,5443988,0
+CNP.US,D,20230206,000000,28.91,29.455,28.91,29.33,3572311,0
+CNP.US,D,20230207,000000,29.14,29.67,29.065,29.61,4192610,0
+CNP.US,D,20230208,000000,29.48,29.48,28.831,29.04,2993235,0
+CNP.US,D,20230209,000000,29.21,29.3,28.59,28.65,2540982,0
+CNP.US,D,20230210,000000,28.71,29.33,28.64,29.31,2614809,0
+CNP.US,D,20230213,000000,29.37,29.5,29.3025,29.47,1941748,0
+CNP.US,D,20230214,000000,29.49,29.53,28.975,29.28,2467049,0
+CNP.US,D,20230215,000000,28.86,29.16,28.76,29.13,2762130,0
+CNP.US,D,20230216,000000,28.75,29.165,28.58,29.05,3098159,0
+CNP.US,D,20230217,000000,29.25,29.36,28.6,29.21,4566934,0
+CNP.US,D,20230221,000000,29.12,29.245,28.89,28.91,2935131,0
+CNP.US,D,20230222,000000,28.92,29.32,28.79,28.85,3012361,0
+CNP.US,D,20230223,000000,29,29.125,28.69,28.79,3449486,0
+CNP.US,D,20230224,000000,28.53,28.7385,28.29,28.57,3384945,0
+CNP.US,D,20230227,000000,28.8,29.06,28.39,28.47,3343319,0
+CNP.US,D,20230228,000000,28.32,28.47,27.81,27.82,4461157,0
+CNP.US,D,20230301,000000,27.77,27.84,27.24,27.36,4220309,0
+CNP.US,D,20230302,000000,27.37,28.01,27.28,27.99,6016350,0
+CNP.US,D,20230303,000000,28.13,28.42,27.78,28.41,4985848,0
+CNP.US,D,20230306,000000,28.43,28.63,28.31,28.52,3854247,0
+CNP.US,D,20230307,000000,28.42,28.76,27.615,27.81,3848961,0
+CNP.US,D,20230308,000000,27.77,28.1075,27.75,27.98,3561192,0
+CNP.US,D,20230309,000000,28.07,28.41,27.68,27.88,5010567,0
+CNP.US,D,20230310,000000,27.94,28.12,27.39,27.56,6398173,0
+CNP.US,D,20230313,000000,27.51,28.71,27.44,28.21,4941953,0
+CNP.US,D,20230314,000000,28.47,28.88,28.38,28.69,4695528,0
+CNP.US,D,20230315,000000,28.49,29.31,28.425,29.09,5337729,0
+CNP.US,D,20230316,000000,29.01,29.515,28.93,29.33,6055635,0
+CNP.US,D,20230317,000000,29.61,29.61,28.915,29.05,8686720,0
+CNP.US,D,20230320,000000,29.15,29.51,29.03,29.15,5375175,0
+CNP.US,D,20230321,000000,29.17,29.31,27.825,28.24,5468907,0
+CNP.US,D,20230322,000000,28.14,28.315,27.64,27.65,3832076,0
+CNP.US,D,20230323,000000,27.54,27.94,27.215,27.32,5062054,0
+CNP.US,D,20230324,000000,27.35,28.36,27.28,28.34,3585558,0
+CNP.US,D,20230327,000000,28.55,28.8362,28.36,28.5,3213244,0
+CNP.US,D,20230328,000000,28.42,28.95,28.35,28.67,2276479,0
+CNP.US,D,20230329,000000,28.83,29.38,28.83,29.3,4334095,0
+CNP.US,D,20230330,000000,29.47,29.65,29.2,29.34,2187380,0
+CNP.US,D,20230331,000000,29.39,29.58,29.22,29.46,3914726,0
+CNP.US,D,20230403,000000,29.33,29.595,29.155,29.35,2707446,0
+CNP.US,D,20230404,000000,29.39,29.48,29.185,29.44,2262008,0
+CNP.US,D,20230405,000000,29.54,30.48,29.54,30.39,4321502,0
+CNP.US,D,20230406,000000,30.5,30.8,30.29,30.77,4792126,0
+CNP.US,D,20230410,000000,30.61,30.74,30.235,30.68,2671256,0
+CNP.US,D,20230411,000000,30.64,30.775,30.495,30.63,2432745,0
+CNP.US,D,20230412,000000,30.67,30.94,30.46,30.67,3559129,0
+CNP.US,D,20230413,000000,30.52,30.815,30.075,30.71,2201434,0
+CNP.US,D,20230414,000000,30.58,30.68,30.195,30.4,2982023,0
+CNP.US,D,20230417,000000,30.53,30.67,30.28,30.64,1714383,0
+CNP.US,D,20230418,000000,30.58,30.66,30.16,30.23,3189935,0
+CNP.US,D,20230419,000000,30.3,30.54,30.205,30.51,2372718,0
+CNP.US,D,20230420,000000,30.58,30.61,30.2513,30.49,2132543,0
+CNP.US,D,20230421,000000,30.71,30.785,30.325,30.53,2401680,0
+CNP.US,D,20230424,000000,30.61,30.88,30.315,30.81,2641955,0
+CNP.US,D,20230425,000000,30.8,30.92,30.7,30.83,2219086,0
+CNP.US,D,20230426,000000,30.58,30.75,30.14,30.35,3652503,0
+CNP.US,D,20230427,000000,30.42,30.865,30.18,30.82,3332450,0
+CNP.US,D,20230428,000000,30.69,30.965,30.205,30.47,3674119,0
+CNP.US,D,20230501,000000,30.38,31.03,30.29,30.68,2937066,0
+CNP.US,D,20230502,000000,30.65,30.6655,29.83,30.05,3134113,0
+CNP.US,D,20230503,000000,30.14,30.44,29.92,29.95,3510296,0
+CNP.US,D,20230504,000000,29.89,30.45,29.74,30.2,3204581,0
+CNP.US,D,20230505,000000,30.07,30.56,30.01,30.52,2936884,0
+CNP.US,D,20230508,000000,30.5,30.695,30.18,30.25,3306588,0
+CNP.US,D,20230509,000000,30.21,30.42,30.03,30.21,3852911,0
+CNP.US,D,20230510,000000,30.35,30.56,30.075,30.28,3529512,0
+CNP.US,D,20230511,000000,30.33,30.33,29.67,29.91,4750453,0
+CNP.US,D,20230512,000000,30.08,30.335,29.83,30.05,3381098,0
+CNP.US,D,20230515,000000,30.14,30.2,29.42,29.51,5047030,0
+CNP.US,D,20230516,000000,29.55,29.59,28.9,28.94,4460556,0
+CNP.US,D,20230517,000000,28.86,28.94,28.56,28.72,3972441,0
+CNP.US,D,20230518,000000,28.52,28.62,28.11,28.44,8559569,0
+CNP.US,D,20230519,000000,28.59,28.86,28.5,28.59,3883213,0
+CNP.US,D,20230522,000000,28.51,28.79,28.46,28.55,5003602,0
+CNP.US,D,20230523,000000,28.5,28.91,28.43,28.86,5387306,0
+CNP.US,D,20230524,000000,28.81,28.93,28.57,28.62,3828431,0
+CNP.US,D,20230525,000000,28.49,28.515,27.995,28.26,4308638,0
+CNP.US,D,20230526,000000,28.22,28.36,28.04,28.34,4770796,0
+CNP.US,D,20230530,000000,28.36,28.44,28.18,28.18,3534569,0
+CNP.US,D,20230531,000000,28.23,28.36,27.88,28.21,5915388,0
+CNP.US,D,20230601,000000,28.28,28.39,27.89,28.38,6403677,0
+CNP.US,D,20230602,000000,28.22,28.83,28.195,28.6,4180269,0
+CNP.US,D,20230605,000000,28.64,28.99,28.59,28.75,3120209,0
+CNP.US,D,20230606,000000,28.7,28.86,28.35,28.56,3553096,0
+CNP.US,D,20230607,000000,28.74,29.05,28.45,28.97,3048816,0
+CNP.US,D,20230608,000000,28.89,29.19,28.64,29.14,4649939,0
+CNP.US,D,20230609,000000,29.19,29.22,28.94,28.95,3529985,0
+CNP.US,D,20230612,000000,29.41,29.41,28.99,29.12,4271255,0
+CNP.US,D,20230613,000000,28.84,29.235,28.81,29.19,2802574,0
+CNP.US,D,20230614,000000,29.13,29.395,28.94,29.03,2843993,0
+CNP.US,D,20230615,000000,29.14,29.385,28.945,29.27,2666302,0
+CNP.US,D,20230616,000000,29.28,29.52,29.16,29.18,6643362,0
+CNP.US,D,20230620,000000,29.09,29.24,28.805,29.08,4400812,0
+CNP.US,D,20230621,000000,29.02,29.44,28.61,29.43,3650902,0
+CNP.US,D,20230622,000000,29.52,29.58,28.9825,29.11,2071944,0
+CNP.US,D,20230623,000000,29.17,29.28,28.45,28.47,4411383,0
+CNP.US,D,20230626,000000,28.59,28.94,28.415,28.92,2349899,0
+CNP.US,D,20230627,000000,28.92,29.32,28.92,29.21,3238374,0
+CNP.US,D,20230628,000000,29.18,29.18,28.685,28.73,3192529,0
+CNP.US,D,20230629,000000,28.53,28.865,28.41,28.72,2504419,0
+CNP.US,D,20230630,000000,28.82,29.15,28.745,29.15,4382991,0
+CNP.US,D,20230703,000000,29.06,29.45,28.94,29.45,1822150,0
+CNP.US,D,20230705,000000,29.38,29.94,29.25,29.63,3479622,0
+CNP.US,D,20230706,000000,29.43,29.495,29.17,29.46,3196432,0
+CNP.US,D,20230707,000000,29.27,29.58,29.23,29.48,4111686,0
+CNP.US,D,20230710,000000,29.43,29.54,29.27,29.46,4116632,0
+CNP.US,D,20230711,000000,29.59,29.9,29.47,29.88,3008385,0
+CNP.US,D,20230712,000000,30,30.4375,29.9,30.36,2957301,0
+CNP.US,D,20230713,000000,30.3,30.485,30.23,30.43,2703485,0
+CNP.US,D,20230714,000000,30.45,30.47,30.07,30.12,2975349,0
+CNP.US,D,20230717,000000,30.08,30.08,29.64,29.68,4221301,0
+CNP.US,D,20230718,000000,29.67,30.02,29.28,29.44,7282965,0
+CNP.US,D,20230719,000000,29.52,29.89,29.485,29.82,3816528,0
+CNP.US,D,20230720,000000,29.88,30.4,29.655,30.37,2485116,0
+CNP.US,D,20230721,000000,30.49,30.93,30.35,30.91,4152276,0
+CNP.US,D,20230724,000000,30.92,30.99,30.68,30.87,2343301,0
+CNP.US,D,20230725,000000,30.85,31.16,30.73,31.1,3195123,0
+CNP.US,D,20230726,000000,31.09,31.435,30.98,31.2,2777972,0
+CNP.US,D,20230727,000000,31.25,31.37,30.145,30.36,4724664,0
+CNP.US,D,20230728,000000,30.44,30.51,29.89,30.1,4280215,0
+CNP.US,D,20230731,000000,30.23,30.39,30,30.09,2853122,0
+CNP.US,D,20230801,000000,29.72,29.91,29.48,29.49,12532574,0
+CNP.US,D,20230802,000000,29.4,29.8,29.27,29.74,9228177,0
+CNP.US,D,20230803,000000,29.59,29.61,29.2,29.35,4733471,0
+CNP.US,D,20230804,000000,29.48,29.5279,28.795,29.03,4259305,0
+CNP.US,D,20230807,000000,29.09,29.245,28.97,29,3977657,0
+CNP.US,D,20230808,000000,29.005,29.06,28.75,28.92,5389239,0
+CNP.US,D,20230809,000000,28.87,29.24,28.84,28.99,3142020,0
+CNP.US,D,20230810,000000,29.07,29.21,28.66,28.75,2308283,0
+CNP.US,D,20230811,000000,28.71,28.975,28.63,28.95,2202978,0
+CNP.US,D,20230814,000000,28.91,28.99,28.55,28.77,3321941,0
+CNP.US,D,20230815,000000,28.6,28.64,28.17,28.25,3610408,0
+CNP.US,D,20230816,000000,28.13,28.32,28.08,28.11,3389379,0
+CNP.US,D,20230817,000000,28.13,28.355,27.98,28,4005293,0
+CNP.US,D,20230818,000000,27.96,28.28,27.96,28.19,3607445,0
+CNP.US,D,20230821,000000,28.1,28.345,27.94,28.28,3669121,0
+CNP.US,D,20230822,000000,28.31,28.3867,28.09,28.26,2146794,0
+CNP.US,D,20230823,000000,28.26,28.38,27.985,28.16,3559865,0
+CNP.US,D,20230824,000000,28.1,28.525,27.84,27.85,3347313,0
+CNP.US,D,20230825,000000,27.99,28.375,27.95,28.22,2803091,0
+CNP.US,D,20230828,000000,28.28,28.46,28.17,28.22,1579798,0
+CNP.US,D,20230829,000000,28.29,28.34,28.041,28.13,3006730,0
+CNP.US,D,20230830,000000,28.13,28.2,27.86,27.92,2806053,0
+CNP.US,D,20230831,000000,28.07,28.12,27.85,27.89,4449643,0
+CNP.US,D,20230901,000000,28.04,28.08,27.4,27.65,3785482,0
+CNP.US,D,20230905,000000,27.6,27.67,27.155,27.33,3764430,0
+CNP.US,D,20230906,000000,27.39,27.55,27.28,27.36,3367969,0
+CNP.US,D,20230907,000000,27.58,28.03,27.52,27.95,4084658,0
+CNP.US,D,20230908,000000,28.03,28.38,27.95,28.29,4030969,0
+CNP.US,D,20230911,000000,28.21,28.47,28.16,28.31,4776067,0
+CNP.US,D,20230912,000000,28.33,28.385,28.1,28.3,3551312,0
+CNP.US,D,20230913,000000,28.35,28.785,28.327,28.64,4655654,0
+CNP.US,D,20230914,000000,28.81,28.99,28.69,28.98,5308125,0
+CNP.US,D,20230915,000000,28.92,29.27,28.85,29.08,8456512,0
+CNP.US,D,20230918,000000,29.05,29.155,28.755,29.15,5725524,0
+CNP.US,D,20230919,000000,29.14,29.29,28.96,28.98,4837954,0
+CNP.US,D,20230920,000000,29.1,29.25,28.805,28.82,3662130,0
+CNP.US,D,20230921,000000,28.8,28.8,28.38,28.39,4918116,0
+CNP.US,D,20230922,000000,28.3,28.5488,28.24,28.3,2790010,0
+CNP.US,D,20230925,000000,28.15,28.33,28.03,28.29,2530830,0
+CNP.US,D,20230926,000000,28.23,28.23,27.265,27.29,3681882,0
+CNP.US,D,20230927,000000,27.3,27.44,27.05,27.15,5282387,0
+CNP.US,D,20230928,000000,27.29,27.29,26.605,26.7,4844048,0
+CNP.US,D,20230929,000000,26.92,27.16,26.695,26.85,4214271,0
+CNP.US,D,20231002,000000,26.65,26.71,25.49,25.75,7172589,0
+CNP.US,D,20231003,000000,25.58,26.435,25.42,26.35,6963079,0
+CNP.US,D,20231004,000000,26.44,26.56,25.935,26.54,3956519,0
+CNP.US,D,20231005,000000,26.52,26.8175,26.39,26.62,4371313,0
+CNP.US,D,20231006,000000,26.26,26.91,25.8,26.87,5079357,0
+CNP.US,D,20231009,000000,26.87,27.3,26.855,27.29,3576707,0
+CNP.US,D,20231010,000000,27.23,27.51,27.11,27.47,3255070,0
+CNP.US,D,20231011,000000,27.55,27.77,27.325,27.75,3409621,0
+CNP.US,D,20231012,000000,27.64,27.76,27.25,27.53,5048023,0
+CNP.US,D,20231013,000000,27.76,27.88,27.38,27.57,5951932,0
+CNP.US,D,20231016,000000,27.6,27.82,27.28,27.78,5888158,0
+CNP.US,D,20231017,000000,27.6,28.005,27.575,27.94,6732485,0
+CNP.US,D,20231018,000000,27.92,28.06,27.505,27.68,5417516,0
+CNP.US,D,20231019,000000,27.56,27.885,27.46,27.47,6387440,0
+CNP.US,D,20231020,000000,27.51,27.77,27.14,27.14,5241479,0
+CNP.US,D,20231023,000000,26.82,27.215,26.7,26.8,3954249,0
+CNP.US,D,20231024,000000,27.09,27.36,27,27.32,4975843,0
+CNP.US,D,20231025,000000,27.26,27.53,27.21,27.46,4717828,0
+CNP.US,D,20231026,000000,27.82,28.06,27.14,27.6,7106432,0
+CNP.US,D,20231027,000000,27.44,27.51,26.65,26.69,5272611,0
+CNP.US,D,20231030,000000,26.8,27.1,26.695,26.89,4116337,0
+CNP.US,D,20231031,000000,27.04,27.09,26.61,26.88,4969595,0
+CNP.US,D,20231101,000000,26.92,27.45,26.71,27.32,4320384,0
+CNP.US,D,20231102,000000,27.33,27.86,27.29,27.49,6677141,0
+CNP.US,D,20231103,000000,27.87,28.01,27.38,27.39,7074331,0
+CNP.US,D,20231106,000000,27.39,27.485,27.19,27.24,6047415,0
+CNP.US,D,20231107,000000,27.28,27.3,26.91,27.19,6142597,0
+CNP.US,D,20231108,000000,27.03,27.08,26.54,26.86,8021751,0
+CNP.US,D,20231109,000000,26.96,27.19,26.7025,26.76,5000468,0
+CNP.US,D,20231110,000000,26.96,27.16,26.88,27.12,5228423,0
+CNP.US,D,20231113,000000,27.12,27.185,26.65,26.73,3980913,0
+CNP.US,D,20231114,000000,27.33,27.68,27.26,27.67,4842806,0
+CNP.US,D,20231115,000000,27.44,27.88,27.38,27.43,3732614,0
+CNP.US,D,20231116,000000,27.69,27.93,27.62,27.66,6325377,0
+CNP.US,D,20231117,000000,27.87,27.875,27.585,27.8,3174128,0
+CNP.US,D,20231120,000000,27.69,27.745,27.36,27.59,3001208,0
+CNP.US,D,20231121,000000,27.58,27.7,27.38,27.5,2315691,0
+CNP.US,D,20231122,000000,27.55,27.83,27.38,27.79,3047527,0
+CNP.US,D,20231124,000000,27.85,27.93,27.68,27.93,1260843,0
+CNP.US,D,20231127,000000,27.92,28.07,27.67,27.95,4174863,0
+CNP.US,D,20231128,000000,28,28.39,27.87,28.15,2842760,0
+CNP.US,D,20231129,000000,28.19,28.28,27.835,27.89,3129729,0
+CNP.US,D,20231130,000000,28.03,28.36,27.83,28.27,5842920,0
+CNP.US,D,20231201,000000,28.32,28.81,28.21,28.79,5747202,0
+CNP.US,D,20231204,000000,28.59,29.085,28.52,28.85,6529612,0
+CNP.US,D,20231205,000000,28.83,28.86,28.41,28.56,3948889,0
+CNP.US,D,20231206,000000,28.71,28.83,28.45,28.78,4840834,0
+CNP.US,D,20231207,000000,28.82,29.14,28.59,28.76,5405522,0
+CNP.US,D,20231208,000000,28.8,28.9,28.495,28.77,5594359,0
+CNP.US,D,20231211,000000,28.62,29.06,28.62,29.05,4078784,0
+CNP.US,D,20231212,000000,29.13,29.15,28.795,29.01,3288906,0
+CNP.US,D,20231213,000000,29.02,30.23,28.86,30.2,6219562,0
+CNP.US,D,20231214,000000,30.55,30.55,29.635,29.7,6284274,0
+CNP.US,D,20231215,000000,29.2,29.45,28.61,28.86,9030263,0
+CNP.US,D,20231218,000000,28.98,29.12,28.72,28.81,3470236,0
+CNP.US,D,20231219,000000,28.9,29,28.76,28.97,2342803,0
+CNP.US,D,20231220,000000,28.89,28.98,28.29,28.3,4627736,0
+CNP.US,D,20231221,000000,28.37,28.63,28.18,28.3,2854959,0
+CNP.US,D,20231222,000000,28.46,28.71,28.345,28.38,2239298,0
+CNP.US,D,20231226,000000,28.32,28.615,28.27,28.5,2524097,0
+CNP.US,D,20231227,000000,28.42,28.505,28.27,28.38,2196830,0
+CNP.US,D,20231228,000000,28.35,28.61,28.34,28.56,1863292,0
+CNP.US,D,20231229,000000,28.46,28.58,28.345,28.57,2830685,0
+CNP.US,D,20240102,000000,28.52,29.06,28.3955,29.01,3902173,0
+CNP.US,D,20240103,000000,29.02,29.18,28.88,29.13,3598175,0
+CNP.US,D,20240104,000000,29.25,29.44,29.07,29.08,3655353,0
+CNP.US,D,20240105,000000,29.03,29.33,28.92,29.24,3125545,0
+CNP.US,D,20240108,000000,29.19,29.42,29.12,29.41,3560423,0
+CNP.US,D,20240109,000000,29.24,29.41,29.115,29.23,2602386,0
+CNP.US,D,20240110,000000,29.22,29.455,29.15,29.25,4137583,0
+CNP.US,D,20240111,000000,29.13,29.14,28.265,28.35,5884607,0
+CNP.US,D,20240112,000000,28.57,28.65,28.32,28.57,3150070,0
+CNP.US,D,20240116,000000,28.41,28.635,28.3,28.53,4335962,0
+CNP.US,D,20240117,000000,28.31,28.635,27.845,28.05,2961015,0
+CNP.US,D,20240118,000000,27.9,27.945,27.55,27.77,4218833,0
+CNP.US,D,20240119,000000,27.9,27.9,27.51,27.77,4709206,0
+CNP.US,D,20240122,000000,27.77,27.915,27.435,27.47,4750513,0
+CNP.US,D,20240123,000000,27.38,27.51,27.12,27.5,11149009,0
+CNP.US,D,20240124,000000,27.71,27.74,27.085,27.14,4599859,0
+CNP.US,D,20240125,000000,27.45,27.63,27.17,27.52,5044242,0
+CNP.US,D,20240126,000000,27.62,27.72,27.38,27.57,3448718,0
+CNP.US,D,20240129,000000,27.55,27.92,27.4301,27.91,3611227,0
+CNP.US,D,20240130,000000,27.77,28.05,27.62,27.97,5307676,0
+CNP.US,D,20240131,000000,28.2,28.28,27.7,27.94,3955715,0
+CNP.US,D,20240201,000000,27.83,28.38,27.68,28.38,3491127,0
+CNP.US,D,20240202,000000,28.09,28.21,27.65,27.95,2998134,0
+CNP.US,D,20240205,000000,27.68,27.885,27.44,27.53,3716744,0
+CNP.US,D,20240206,000000,27.46,27.75,27.4,27.61,3325353,0
+CNP.US,D,20240207,000000,27.77,27.77,27.45,27.57,2628181,0
+CNP.US,D,20240208,000000,27.42,27.505,27.18,27.43,2740350,0
+CNP.US,D,20240209,000000,27.31,27.6,27.29,27.53,2595116,0
+CNP.US,D,20240212,000000,27.57,27.82,27.435,27.75,2892320,0
+CNP.US,D,20240213,000000,27.68,27.77,26.95,27.44,3961219,0
+CNP.US,D,20240214,000000,27.29,27.4,27.135,27.35,3375566,0
+CNP.US,D,20240215,000000,27.48,27.89,27.45,27.87,4007450,0
+CNP.US,D,20240216,000000,27.79,27.995,27.59,27.88,3518631,0
+CNP.US,D,20240220,000000,27.89,28.2,27.57,27.79,5225756,0
+CNP.US,D,20240221,000000,27.99,28.28,27.7675,28.28,5721676,0
+CNP.US,D,20240222,000000,28.08,28.09,27.735,27.87,3901337,0
+CNP.US,D,20240223,000000,28,28.15,27.84,27.91,4154915,0
+CNP.US,D,20240226,000000,27.73,27.82,27.27,27.3,3435868,0
+CNP.US,D,20240227,000000,27.4,27.655,27.25,27.65,3803826,0
+CNP.US,D,20240228,000000,27.59,27.725,27.44,27.48,3332871,0
+CNP.US,D,20240229,000000,27.62,27.75,27.48,27.5,3380129,0
+CNP.US,D,20240301,000000,27.46,27.495,27.055,27.44,3062075,0
+CNP.US,D,20240304,000000,27.27,27.955,27.24,27.94,3127345,0
+CNP.US,D,20240305,000000,28.04,28.55,27.72,27.89,5967485,0
+CNP.US,D,20240306,000000,28.1,28.4,28.03,28.3,3912234,0
+CNP.US,D,20240307,000000,28.56,28.61,28.24,28.31,2919376,0
+CNP.US,D,20240308,000000,28.36,28.48,28.085,28.33,3468046,0
+CNP.US,D,20240311,000000,28.31,28.71,28.31,28.52,4272875,0
+CNP.US,D,20240312,000000,28.37,28.55,28.1,28.13,3514874,0
+CNP.US,D,20240313,000000,28.25,28.5,27.99,28,4167651,0
+CNP.US,D,20240314,000000,27.86,28.14,27.62,27.89,6003470,0
+CNP.US,D,20240315,000000,27.69,28.12,27.65,27.87,9392719,0
+CNP.US,D,20240318,000000,27.84,28.15,27.77,27.94,3485344,0
+CNP.US,D,20240319,000000,28.06,28.29,27.97,28.18,4344060,0
+CNP.US,D,20240320,000000,28.08,28.29,27.94,28.1,4476613,0
+CNP.US,D,20240321,000000,28.13,28.29,27.98,27.99,4346909,0
+CNP.US,D,20240322,000000,28.19,28.19,27.8,27.83,4073452,0
+CNP.US,D,20240325,000000,27.93,27.94,27.52,27.6,4728029,0
+CNP.US,D,20240326,000000,27.59,27.61,27.16,27.23,5757647,0
+CNP.US,D,20240327,000000,27.45,28.3,27.42,28.29,5656100,0
+CNP.US,D,20240328,000000,28.29,28.54,28.23,28.49,4440139,0
+CNP.US,D,20240401,000000,28.48,28.54,28.09,28.42,4929338,0
+CNP.US,D,20240402,000000,28.44,28.78,28.41,28.44,5008897,0
+CNP.US,D,20240403,000000,28.5,28.5,28.115,28.15,3163686,0
+CNP.US,D,20240404,000000,28.37,28.4,27.9,28.1,3393800,0
+CNP.US,D,20240405,000000,27.94,28.1025,27.73,28.05,5376735,0
+CNP.US,D,20240408,000000,28.11,28.31,27.985,28.22,5155462,0
+CNP.US,D,20240409,000000,28.31,28.465,28.18,28.28,4468000,0
+CNP.US,D,20240410,000000,27.73,27.84,27.315,27.37,4836255,0
+CNP.US,D,20240411,000000,27.53,27.77,27.22,27.58,5612094,0
+CNP.US,D,20240412,000000,27.62,27.77,27.305,27.46,3683231,0
+CNP.US,D,20240415,000000,27.59,27.75,27.24,27.4,3613198,0
+CNP.US,D,20240416,000000,27.31,27.37,26.9,27.22,9553097,0
+CNP.US,D,20240417,000000,27.43,27.78,27.33,27.7,4490491,0
+CNP.US,D,20240418,000000,27.85,28.005,27.66,27.95,2506059,0
+CNP.US,D,20240419,000000,28.08,28.53,27.99,28.53,3338102,0
+CNP.US,D,20240422,000000,28.53,28.95,28.38,28.78,2982953,0
+CNP.US,D,20240423,000000,28.7,28.98,28.65,28.73,2588048,0
+CNP.US,D,20240424,000000,28.51,29.18,28.35,29.07,4112570,0
+CNP.US,D,20240425,000000,29.07,29.425,28.86,29.34,5618731,0
+CNP.US,D,20240426,000000,29.33,29.35,28.8425,28.85,3335553,0
+CNP.US,D,20240429,000000,28.96,29.26,28.95,29.22,3688637,0
+CNP.US,D,20240430,000000,28.94,29.275,28.445,29.14,7377785,0
+CNP.US,D,20240501,000000,29.08,29.46,28.9701,29.32,6046073,0
+CNP.US,D,20240502,000000,29.43,29.575,29.23,29.4,6125240,0
+CNP.US,D,20240503,000000,29.56,29.67,29.155,29.45,3650927,0
+CNP.US,D,20240506,000000,29.49,29.54,29.25,29.32,3537658,0
+CNP.US,D,20240507,000000,29.56,29.7,29.35,29.6,4601254,0
+CNP.US,D,20240508,000000,29.55,29.7,29.43,29.46,5271043,0
+CNP.US,D,20240509,000000,29.5,29.83,29.38,29.79,4570427,0
+CNP.US,D,20240510,000000,29.88,29.88,29.6,29.7,10141816,0
+CNP.US,D,20240513,000000,29.82,30.015,29.61,29.66,3031197,0
+CNP.US,D,20240514,000000,29.82,29.87,29.54,29.68,3089984,0
+CNP.US,D,20240515,000000,29.79,30,29.7,29.76,3816346,0
+CNP.US,D,20240516,000000,29.82,30.15,29.78,29.94,3564523,0
+CNP.US,D,20240517,000000,29.98,30.095,29.82,30.08,4755145,0
+CNP.US,D,20240520,000000,30.17,30.19,29.93,29.99,4211787,0
+CNP.US,D,20240521,000000,30,30.435,29.945,30.41,6786590,0
+CNP.US,D,20240522,000000,30.2,30.4,30.03,30.06,4816380,0
+CNP.US,D,20240523,000000,29.87,30.03,29.32,29.35,5126700,0
+CNP.US,D,20240524,000000,29.43,29.56,29.29,29.51,4719392,0
+CNP.US,D,20240528,000000,29.46,29.86,29.46,29.54,4516663,0
+CNP.US,D,20240529,000000,29.35,29.46,29.225,29.38,5212420,0
+CNP.US,D,20240530,000000,29.56,29.75,29.45,29.74,5157457,0
+CNP.US,D,20240531,000000,29.8,30.58,29.77,30.51,6770145,0
+CNP.US,D,20240603,000000,30.51,30.835,30.44,30.75,5116193,0
+CNP.US,D,20240604,000000,30.68,30.915,30.55,30.84,3849731,0
+CNP.US,D,20240605,000000,30.74,30.81,30.41,30.43,2639195,0
+CNP.US,D,20240606,000000,30.31,30.555,30.2,30.25,2274942,0
+CNP.US,D,20240607,000000,29.89,30.37,29.85,30.17,5935902,0
+CNP.US,D,20240610,000000,30.17,30.5,30.045,30.43,3946388,0
+CNP.US,D,20240611,000000,30.19,30.85,30.14,30.82,6090270,0
+CNP.US,D,20240612,000000,31.16,31.2,30.63,30.99,9721275,0
+CNP.US,D,20240613,000000,31,31.15,30.625,30.9,8317361,0
+CNP.US,D,20240614,000000,30.65,30.895,30.53,30.85,5105822,0
+CNP.US,D,20240617,000000,30.75,30.98,30.625,30.69,3674759,0
+CNP.US,D,20240618,000000,30.59,31.02,30.555,31,4129475,0
+CNP.US,D,20240620,000000,31.03,31.35,30.92,31.28,4886068,0
+CNP.US,D,20240621,000000,31.41,31.565,30.93,31,8594738,0
+CNP.US,D,20240624,000000,31.01,31.41,31.01,31.31,3018913,0
+CNP.US,D,20240625,000000,31.25,31.27,30.19,30.39,6235795,0
+CNP.US,D,20240626,000000,30.25,30.5799,30.15,30.5,3063720,0
+CNP.US,D,20240627,000000,30.58,30.86,30.52,30.81,3297051,0
+CNP.US,D,20240628,000000,30.91,31.05,30.655,30.98,6589466,0
+CNP.US,D,20240701,000000,31.15,31.18,30.475,30.55,2946553,0
+CNP.US,D,20240702,000000,30.55,30.651,30.45,30.46,2806479,0
+CNP.US,D,20240703,000000,30.45,30.71,30.29,30.33,1489514,0
+CNP.US,D,20240705,000000,30.37,30.635,30.25,30.49,5291517,0
+CNP.US,D,20240708,000000,30.51,30.53,30.105,30.32,5403959,0
+CNP.US,D,20240709,000000,30.3,30.36,29.63,29.63,8258903,0
+CNP.US,D,20240710,000000,29.74,29.77,29.075,29.59,9595008,0
+CNP.US,D,20240711,000000,29.72,30.105,29.55,29.68,7549773,0
+CNP.US,D,20240712,000000,29.79,30.62,29.7101,30.3,7825613,0
+CNP.US,D,20240715,000000,30.1,30.1,28,28.28,13737576,0
+CNP.US,D,20240716,000000,28.41,28.845,28.26,28.57,10720198,0
+CNP.US,D,20240717,000000,28.16,28.885,28.125,28.64,9188505,0
+CNP.US,D,20240718,000000,28.47,29.175,28.47,28.82,6864285,0
+CNP.US,D,20240719,000000,29.01,29.055,28.6,28.97,3697361,0
+CNP.US,D,20240722,000000,29.03,29.18,28.81,28.96,3405243,0
+CNP.US,D,20240723,000000,28.92,29.01,28.69,28.7,3132121,0
+CNP.US,D,20240724,000000,29,29.16,28.71,29.02,3221860,0
+CNP.US,D,20240725,000000,29.15,29.67,28.865,28.88,4390196,0
+CNP.US,D,20240726,000000,29.03,29.435,28.895,29.36,4664965,0
+CNP.US,D,20240729,000000,29.42,29.55,29,29.19,7923148,0
+CNP.US,D,20240730,000000,29.24,29.395,28.37,28.51,8242511,0
+CNP.US,D,20240731,000000,28.5,28.76,27.69,27.75,11124351,0
+CNP.US,D,20240801,000000,27.86,28.23,27.75,28.15,15523524,0
+CNP.US,D,20240802,000000,27.27,27.795,26.69,27.07,13867540,0
+CNP.US,D,20240805,000000,27.26,27.26,25.93,25.93,10239312,0
+CNP.US,D,20240806,000000,26.01,26.16,25.76,25.77,7543079,0
+CNP.US,D,20240807,000000,25.86,26.35,25.6,25.63,11057422,0
+CNP.US,D,20240808,000000,26.56,26.795,25.87,26.28,13959576,0
+CNP.US,D,20240809,000000,26.29,26.56,25.83,26.47,7548503,0
+CNP.US,D,20240812,000000,26.4,26.45,25.69,26.2,7408874,0
+CNP.US,D,20240813,000000,26.05,26.175,25.6,25.88,10202098,0
+CNP.US,D,20240814,000000,25.74,25.905,25.585,25.77,6886987,0
+CNP.US,D,20240815,000000,25.41,25.98,25.41,25.87,5142633,0
+CNP.US,D,20240816,000000,26,26.04,25.76,25.79,10634657,0
+CNP.US,D,20240819,000000,25.78,26.08,25.65,26.04,5034074,0
+CNP.US,D,20240820,000000,25.87,25.98,25.68,25.81,3305287,0
+CNP.US,D,20240821,000000,25.88,26.24,25.8,26.14,5879771,0
+CNP.US,D,20240822,000000,26.14,26.98,26.135,26.94,10899931,0
+CNP.US,D,20240823,000000,27.02,27.045,26.47,26.77,5106257,0
+CNP.US,D,20240826,000000,26.9,27.2975,26.875,27.18,6154469,0
+CNP.US,D,20240827,000000,27.18,27.45,27.13,27.22,8136212,0
+CNP.US,D,20240828,000000,27.28,27.41,26.92,27.2,9130563,0
+CNP.US,D,20240829,000000,27.22,27.28,26.85,27.08,7115303,0
+CNP.US,D,20240830,000000,27.23,27.33,27.01,27.3,5825982,0
+CNP.US,D,20240903,000000,27.28,27.74,27.08,27.49,5815247,0
+CNP.US,D,20240904,000000,27.62,28.07,27.58,27.65,5238361,0
+CNP.US,D,20240905,000000,27.94,27.99,27.6,27.76,4205143,0
+CNP.US,D,20240906,000000,27.78,27.885,27.22,27.28,4942644,0
+CNP.US,D,20240909,000000,27.36,27.46,27.08,27.41,4720630,0
+CNP.US,D,20240910,000000,27.4,27.865,27.39,27.55,7224159,0
+CNP.US,D,20240911,000000,27.46,27.99,27.25,27.95,6402787,0
+CNP.US,D,20240912,000000,27.95,28.07,27.53,27.59,6768483,0
+CNP.US,D,20240913,000000,27.71,27.97,26.32,27.93,4545832,0
+CNP.US,D,20240916,000000,28.02,28.27,28.005,28.21,2548957,0
+CNP.US,D,20240917,000000,28.25,28.42,28.11,28.32,4160099,0
+CNP.US,D,20240918,000000,28.39,28.39,27.915,28.21,4602234,0
+CNP.US,D,20240919,000000,28.09,28.46,27.995,28.26,5388798,0
+CNP.US,D,20240920,000000,28.41,28.41,27.92,28.17,16768052,0
+CNP.US,D,20240923,000000,28.35,28.99,28.3,28.93,5324095,0
+CNP.US,D,20240924,000000,28.74,29.19,28.67,28.68,3716865,0
+CNP.US,D,20240925,000000,28.87,28.96,28.41,28.62,3694332,0
+CNP.US,D,20240926,000000,28.62,29.08,28.62,28.94,3027133,0
+CNP.US,D,20240927,000000,29.13,29.22,29.05,29.1,3354948,0
+CNP.US,D,20240930,000000,29.155,29.43,28.885,29.42,5233691,0
+CNP.US,D,20241001,000000,29.35,29.96,29.25,29.89,7137539,0
+CNP.US,D,20241002,000000,29.57,30.11,29.57,30.05,6362119,0
+CNP.US,D,20241003,000000,30.13,30.38,29.98,30.3,7995585,0
+CNP.US,D,20241004,000000,30.22,30.625,30.14,30.52,11837526,0
+CNP.US,D,20241007,000000,30.36,30.44,29.615,29.64,14589147,0
+CNP.US,D,20241008,000000,29.72,29.84,29.39,29.47,8093294,0
+CNP.US,D,20241009,000000,29.43,29.685,29.325,29.49,3916335,0
+CNP.US,D,20241010,000000,29.57,29.726,29.42,29.49,5698807,0
+CNP.US,D,20241011,000000,29.38,29.59,29.3,29.57,4674894,0
+CNP.US,D,20241014,000000,29.64,29.81,29.49,29.78,3199557,0
+CNP.US,D,20241015,000000,29.99,30.265,29.84,29.96,3940007,0
+CNP.US,D,20241016,000000,30.03,30.265,29.96,30.11,4654491,0
+CNP.US,D,20241017,000000,30.08,30.24,29.765,30.18,9458196,0
+CNP.US,D,20241018,000000,30.21,30.275,29.975,30.11,4832074,0
+CNP.US,D,20241021,000000,30.11,30.25,29.913,30.09,4791749,0
+CNP.US,D,20241022,000000,29.82,30.09,29.78,29.79,5166847,0
+CNP.US,D,20241023,000000,29.77,29.91,29.41,29.75,4274443,0
+CNP.US,D,20241024,000000,29.78,29.85,29.39,29.48,4401439,0
+CNP.US,D,20241025,000000,29.75,29.75,29.27,29.31,3756807,0
+CNP.US,D,20241028,000000,29.82,30.15,29.41,29.75,4491237,0
+CNP.US,D,20241029,000000,29.63,29.795,28.98,29.43,5048508,0
+CNP.US,D,20241030,000000,29.57,29.63,29.055,29.26,3895341,0
+CNP.US,D,20241031,000000,29.26,30.07,29.16,29.53,5678818,0
+CNP.US,D,20241101,000000,29.53,29.68,28.57,28.58,3986153,0
+CNP.US,D,20241104,000000,28.64,29.11,28.565,29.02,5657171,0
+CNP.US,D,20241105,000000,28.98,29.745,28.85,29.55,5040965,0
+CNP.US,D,20241106,000000,29.34,29.45,28.91,29.02,7913165,0
+CNP.US,D,20241107,000000,29.11,29.8,29.04,29.37,5099276,0
+CNP.US,D,20241108,000000,29.4,30.52,29.21,30.39,5429068,0
+CNP.US,D,20241111,000000,30.13,30.59,29.905,30.06,4981450,0
+CNP.US,D,20241112,000000,30.06,30.52,30.02,30.44,6007045,0
+CNP.US,D,20241113,000000,30.6,31.07,30.21,30.41,6126938,0
+CNP.US,D,20241114,000000,30.45,30.57,29.96,29.98,4070162,0
+CNP.US,D,20241115,000000,30.0175,30.88,29.97,30.86,5826062,0
+CNP.US,D,20241118,000000,30.92,31.29,30.855,31.15,4830627,0
+CNP.US,D,20241119,000000,31.15,31.45,30.9,31.4,4824911,0
+CNP.US,D,20241120,000000,31.4,31.685,31.23,31.57,3467122,0
+CNP.US,D,20241121,000000,31.135,31.805,30.92,31.73,5115564,0
+CNP.US,D,20241122,000000,31.695,32.338247,31.6742,31.93,4895366,0
+CNP.US,D,20241125,000000,32.105,32.61,31.97,32.48,5535170,0
+CNP.US,D,20241126,000000,32.355,32.655,32.285,32.53,4399013,0
+CNP.US,D,20241127,000000,32.38,32.86,32.38,32.66,3320136,0
+CNP.US,D,20241129,000000,32.67,32.85,32.54,32.62,1847083,0
+CNP.US,D,20241202,000000,32.72,32.78,31.99,31.99,3169500,0
+CNP.US,D,20241203,000000,32.54,33,32.115,32.13,3865438,0
+CNP.US,D,20241204,000000,32.27,32.33,31.96,32.3,3068388,0
+CNP.US,D,20241205,000000,32.24,32.53,31.89,31.99,3775905,0
+CNP.US,D,20241206,000000,32.025,32.24,31.61,31.66,2842546,0
+CNP.US,D,20241209,000000,31.675,31.695,31.29,31.36,3582641,0
+CNP.US,D,20241210,000000,31.405,31.53,30.76,31.38,4203212,0
+CNP.US,D,20241211,000000,31.46,31.605,31.155,31.41,4392461,0
+CNP.US,D,20241212,000000,31.53,31.98,31.53,31.91,4164457,0
+CNP.US,D,20241213,000000,31.97,32.185,31.85,31.94,4760087,0
+CNP.US,D,20241216,000000,31.75,32.63,31.75,32.07,4281758,0
+CNP.US,D,20241217,000000,31.802,32.175,31.62,31.71,6723018,0
+CNP.US,D,20241218,000000,31.828,32.25,31.43,31.44,8050385,0
+CNP.US,D,20241219,000000,31.33,32.1,31.27,31.76,8330175,0
+CNP.US,D,20241220,000000,31.78,32.745,31.65,32.54,14446695,0
+CNP.US,D,20241223,000000,32.49,32.505,31.71,32.1,4390797,0
+CNP.US,D,20241224,000000,32.07,32.42,31.96,32.39,1444907,0
+CNP.US,D,20241226,000000,32.33,32.52,32.235,32.37,2253149,0
+CNP.US,D,20241227,000000,32.2,32.49,32.05,32.21,2716768,0
+CNP.US,D,20241230,000000,32,32.08,31.57,31.83,2725677,0
+CNP.US,D,20241231,000000,31.86,32.02,31.47,31.73,2970026,0
+CNP.US,D,20250102,000000,31.925,32.06,31.31,31.49,3257394,0
+CNP.US,D,20250103,000000,31.6,31.81,31.41,31.64,4227886,0
+CNP.US,D,20250106,000000,31.56,31.64,31.02,31.05,4165578,0
+CNP.US,D,20250107,000000,31.2,31.31,30.82,30.87,3559514,0
+CNP.US,D,20250108,000000,30.71,31.19,30.59,31.17,4236426,0
+CNP.US,D,20250110,000000,31.1,32.37,30.86,31.18,4826306,0
+CNP.US,D,20250113,000000,31.15,31.65,30.92,31.61,3641199,0
+CNP.US,D,20250114,000000,31.72,31.96,31.5408,31.86,3245018,0
+CNP.US,D,20250115,000000,32.15,32.29,31.585,31.87,4164822,0
+CNP.US,D,20250116,000000,31.8,32.82,31.7,32.8,4988056,0
+CNP.US,D,20250117,000000,32.7,32.81,32.285,32.56,5319152,0
+CNP.US,D,20250121,000000,32.75,33.12,32.69,33.06,4466389,0
+CNP.US,D,20250122,000000,33.03,33.03,32.38,32.44,3884790,0
+CNP.US,D,20250123,000000,32.34,32.58,32.23,32.44,3352988,0
+CNP.US,D,20250124,000000,32.23,32.48,32.025,32.36,5292571,0
+CNP.US,D,20250127,000000,32.86,32.94,31.76,32.88,5249608,0
+CNP.US,D,20250128,000000,32.74,32.93,32.13,32.31,4020250,0
+CNP.US,D,20250129,000000,32.47,32.745,32.255,32.3,3576868,0
+CNP.US,D,20250130,000000,32.72,33.005,32.44,32.88,3956277,0
+CNP.US,D,20250131,000000,32.69,32.91,32.315,32.57,3489875,0
+CNP.US,D,20250203,000000,32.15,32.63,32.01,32.51,4392249,0
+CNP.US,D,20250204,000000,32.22,32.53,32.12,32.15,2689051,0
+CNP.US,D,20250205,000000,32.27,32.47,32.153866,32.27,3984502,0
+CNP.US,D,20250206,000000,32.31,32.48,31.955,32.44,3004873,0
+CNP.US,D,20250207,000000,32.335,32.54,32.22,32.4,2710207,0
+CNP.US,D,20250210,000000,32.325,32.405,32.12,32.38,1724012,0
+CNP.US,D,20250211,000000,32.22,32.41,31.955,32.41,2680002,0
+CNP.US,D,20250212,000000,32.09,32.71,31.99,32.58,3756032,0
+CNP.US,D,20250213,000000,32.665,33.51,32.63,33.43,5723695,0
+CNP.US,D,20250214,000000,33.62,33.85,33.38,33.41,5220049,0
+CNP.US,D,20250218,000000,33.44,34.085,33.41,33.81,5587809,0
+CNP.US,D,20250219,000000,33.715,34.17,33.71,34.09,5986203,0
+CNP.US,D,20250220,000000,34.09,34.12,33.26,33.73,5634648,0
+CNP.US,D,20250221,000000,33.64,34.39,33.53,34.29,6019507,0
+CNP.US,D,20250224,000000,34.3,34.44,33.63,34.2,4707396,0
+CNP.US,D,20250225,000000,34.23,34.38,33.705,34.22,7436811,0
+CNP.US,D,20250226,000000,34.3277,34.485,33.905,34.04,4414898,0
+CNP.US,D,20250227,000000,33.885,34.07,33.64,33.74,4340860,0
+CNP.US,D,20250228,000000,33.965,34.43,33.81,34.38,5122594,0
+CNP.US,D,20250303,000000,34.355,34.845,34.23,34.57,4382019,0
+CNP.US,D,20250304,000000,34.7,34.725,33.63,33.69,5716974,0
+CNP.US,D,20250305,000000,33.47,33.995,33.38,33.82,4192521,0
+CNP.US,D,20250306,000000,33.76,33.78,33.24,33.4,3134082,0
+CNP.US,D,20250307,000000,33.37,34.35,33.28,34.26,5001343,0
+CNP.US,D,20250310,000000,34.105,34.98,34.105,34.43,6112538,0
+CNP.US,D,20250311,000000,34.9,35.01,34.27,34.53,5649122,0
+CNP.US,D,20250312,000000,34.435,34.81,34.295,34.55,4222785,0
+CNP.US,D,20250313,000000,34.78,34.86,34.38,34.61,3885561,0
+CNP.US,D,20250314,000000,34.68,35.635,34.65,35.48,7118013,0
+CNP.US,D,20250317,000000,35.49,35.88,35.37,35.59,5577410,0
+CNP.US,D,20250318,000000,35.34,35.7,35.23,35.66,3960705,0
+CNP.US,D,20250319,000000,35.615,35.925,35.38,35.86,4406567,0
+CNP.US,D,20250320,000000,35.84,35.99,35.74,35.96,3619458,0
+CNP.US,D,20250321,000000,35.95,36.19,35.51,35.77,8615303,0
+CNP.US,D,20250324,000000,35.67,36.08,35.475,35.72,4210746,0
+CNP.US,D,20250325,000000,35.65,35.7,34.95,35.23,5309661,0
+CNP.US,D,20250326,000000,35.41,35.675,35.3,35.54,2540681,0
+CNP.US,D,20250327,000000,35.63,35.9,35.5,35.67,2734688,0
+CNP.US,D,20250328,000000,35.85,36.4,35.81,36.25,6252283,0
+CNP.US,D,20250331,000000,36.2,36.97,36.075,36.23,9318797,0
+CNP.US,D,20250401,000000,36.325,36.91,36.01,36.8,10763686,0
+CNP.US,D,20250402,000000,36.94,37.275,36.79,36.93,5692212,0
+CNP.US,D,20250403,000000,37.035,37.7,37.035,37.36,5208295,0
+CNP.US,D,20250404,000000,37.26,37.65,35.755,36.08,9470539,0
+CNP.US,D,20250407,000000,35.64,36.41,35.14,35.5,10267993,0
+CNP.US,D,20250408,000000,36.27,36.27,35.28,35.55,11988142,0
+CNP.US,D,20250409,000000,35.145,36.915,34.715,36.26,12994621,0
+CNP.US,D,20250410,000000,36.14,36.645,35.52,36.19,10449441,0
+CNP.US,D,20250411,000000,36.13,36.66,35.825,36.58,8296781,0
+CNP.US,D,20250414,000000,36.735,37.27,36.43,37.23,6610635,0
+CNP.US,D,20250415,000000,37.3,37.54,37.09,37.16,6008203,0
+CNP.US,D,20250416,000000,37.16,37.2728,36.63,36.78,5771491,0
+CNP.US,D,20250417,000000,37.08,37.595,36.93,37.16,4269205,0
+CNP.US,D,20250421,000000,36.99,37.15,36.15,36.49,3160425,0
+CNP.US,D,20250422,000000,36.89,37.37,36.8,37.26,4173912,0
+CNP.US,D,20250423,000000,37.185,37.38,36.715,37.34,5229153,0
+CNP.US,D,20250424,000000,37.16,38.1,37.01,37.9,6127854,0
+CNP.US,D,20250425,000000,37.86,38.33,37.71,38.19,6872515,0
+CNP.US,D,20250428,000000,38.33,38.33,37.83,38.24,5098800,0
+CNP.US,D,20250429,000000,38.15,38.42,37.96,38.24,3585622,0
+CNP.US,D,20250430,000000,38.33,38.86,37.735,38.78,6390963,0
+CNP.US,D,20250501,000000,38.67,38.999,38.36,38.6,3640535,0
+CNP.US,D,20250502,000000,38.8,39.18,38.61,38.99,3796847,0
+CNP.US,D,20250505,000000,39.015,39.04,38.56,38.88,3158841,0
+CNP.US,D,20250506,000000,38.81,39.305,38.75,38.92,3434463,0
+CNP.US,D,20250507,000000,38.865,39.3,38.86,39.05,3933832,0
+CNP.US,D,20250508,000000,38.83,38.83,37.91,37.95,5257180,0
+CNP.US,D,20250509,000000,38.01,38.12,37.315,37.54,6167263,0
+CNP.US,D,20250512,000000,37.16,37.32,36.58,36.85,8022511,0
+CNP.US,D,20250513,000000,36.83,37.115,36.595,36.66,4869921,0
+CNP.US,D,20250514,000000,36.71,36.73,36.0001,36.57,7364474,0
+CNP.US,D,20250515,000000,36.5,37.295,36.36,37.23,4980714,0
+CNP.US,D,20250516,000000,37.26,37.61,37.02,37.52,8025985,0
+CNP.US,D,20250519,000000,37.17,37.72,37.17,37.66,3369832,0
+CNP.US,D,20250520,000000,37.655,37.78,37.405,37.46,4363450,0
+CNP.US,D,20250521,000000,37.3211,37.54,37.12,37.22,3813690,0
+CNP.US,D,20250522,000000,37.2,37.365,36.7,37.14,4244210,0
+CNP.US,D,20250523,000000,37.345,37.61,36.97,37.57,3035214,0
+CNP.US,D,20250527,000000,37.92,37.948,37.42,37.73,4479237,0
+CNP.US,D,20250528,000000,37.56,37.56,36.995,37.18,15079012,0
+CNP.US,D,20250529,000000,36.92,37.26,36.65,37.11,7581135,0
+CNP.US,D,20250530,000000,37.025,37.355,36.835,37.24,9664130,0
+CNP.US,D,20250602,000000,37.17,37.465,36.9,37.45,3789263,0
+CNP.US,D,20250603,000000,37.54,37.54,36.905,37.44,4952781,0
+CNP.US,D,20250604,000000,37.39,37.555,36.955,37,4449797,0
+CNP.US,D,20250605,000000,37,37.135,36.63,36.83,4824913,0
+CNP.US,D,20250606,000000,36.87,36.93,36.355,36.61,5540976,0
+CNP.US,D,20250609,000000,36.46,36.78,36.36,36.54,4855517,0
+CNP.US,D,20250610,000000,36.68,36.705,36.165,36.25,5199696,0
+CNP.US,D,20250611,000000,36.2,36.43,35.99,36.03,5266724,0
+CNP.US,D,20250612,000000,36.1,36.41,35.8,36.41,8023536,0
+CNP.US,D,20250613,000000,36.39,36.74,36.225,36.37,4896912,0
+CNP.US,D,20250616,000000,36.575,36.735,35.85,35.97,4626276,0
+CNP.US,D,20250617,000000,36.02,36.085,35.59,35.72,4914772,0
+CNP.US,D,20250618,000000,35.815,35.925,35.52,35.56,4437904,0
+CNP.US,D,20250620,000000,35.615,36.1401,35.54,35.74,6127654,0
+CNP.US,D,20250623,000000,35.79,36.31,35.77,36.27,4652858,0
+CNP.US,D,20250624,000000,36.195,36.57,36.16,36.48,4427118,0
+CNP.US,D,20250625,000000,36.35,36.55,36.05,36.3,6636578,0
+CNP.US,D,20250626,000000,36.35,36.615,36.28,36.58,4852045,0
+CNP.US,D,20250627,000000,36.61,36.785,36.29,36.37,6990016,0
+CNP.US,D,20250630,000000,36.07,36.765,36.07,36.74,6043218,0
+CNP.US,D,20250701,000000,36.48,36.8,36.26,36.52,5359136,0
+CNP.US,D,20250702,000000,36.485,36.53,35.635,35.77,5284884,0
+CNP.US,D,20250703,000000,35.91,36.07,35.67,35.94,3774488,0
+CNP.US,D,20250707,000000,35.99,36.25,35.94,36.24,4187826,0
+CNP.US,D,20250708,000000,36.18,36.18,35.46,35.8,5312782,0
+CNP.US,D,20250709,000000,35.86,36.145,35.59,36.07,3887061,0
+CNP.US,D,20250710,000000,35.83,36.265,35.83,36.22,3771724,0
+CNP.US,D,20250711,000000,36.205,36.315,35.815,36.14,4360021,0
+CNP.US,D,20250714,000000,36,36.46,35.935,36.21,5069787,0
+CNP.US,D,20250715,000000,36.175,36.315,35.86,36.04,2994757,0
+CNP.US,D,20250716,000000,36.02,36.14,35.585,36.09,5770056,0
+CNP.US,D,20250717,000000,35.94,36.66,35.94,36.5,3399513,0
+CNP.US,D,20250718,000000,36.66,37.3,36.59,37.24,5778025,0
+CNP.US,D,20250721,000000,37.26,37.675,37.13,37.42,4296479,0
+CNP.US,D,20250722,000000,37.42,37.975,37.42,37.76,5470937,0
+CNP.US,D,20250723,000000,37.63,37.85,36.975,37.12,7368795,0
+CNP.US,D,20250724,000000,36.83,37.975,36.59,37.84,11220784,0
+CNP.US,D,20250725,000000,37.92,38.44,37.72,38.36,5428989,0
+CNP.US,D,20250728,000000,37.75,38.11,37.22,37.3,11515109,0
+CNP.US,D,20250729,000000,37.26,38.31,37.22,38.29,12152795,0
+CNP.US,D,20250730,000000,38.29,38.76,38.25,38.46,6635575,0
+CNP.US,D,20250731,000000,38.325,38.975,38.15,38.82,5662207,0
+CNP.US,D,20250801,000000,38.88,39.115,38.55,38.81,5175181,0
+CNP.US,D,20250804,000000,38.915,39.34,38.5,39.16,3411836,0
+CNP.US,D,20250805,000000,39.135,39.39,38.81,38.93,4035989,0
+CNP.US,D,20250806,000000,39.14,39.15,38.57,38.6,3916103,0
+CNP.US,D,20250807,000000,38.625,39.25,38.51,38.87,4968903,0
+CNP.US,D,20250808,000000,39.01,39.11,38.64,38.83,3475615,0
+CNP.US,D,20250811,000000,38.93,39,38.37,38.57,5527825,0
+CNP.US,D,20250812,000000,38.58,38.67,38.04,38.47,4187653,0
+CNP.US,D,20250813,000000,38.38,38.66,38.32,38.63,2937223,0
+CNP.US,D,20250814,000000,38.6,38.75,38.29,38.44,3438934,0
+CNP.US,D,20250815,000000,38.365,38.38,37.93,38.12,4993095,0
+CNP.US,D,20250818,000000,38.1,38.205,37.66,37.73,4020111,0
+CNP.US,D,20250819,000000,37.775,38.22,37.7,38.21,2555038,0
+CNP.US,D,20250820,000000,38.39,38.765,38.24,38.5,4496996,0
+CNP.US,D,20250821,000000,38.305,38.365,37.815,38,4251439,0
+CNP.US,D,20250822,000000,38.19,38.29,37.65,38.05,5607602,0
+CNP.US,D,20250825,000000,37.82,38.03,37.67,37.7,5755977,0
+CNP.US,D,20250826,000000,37.795,37.87,37.475,37.7,4053591,0
+CNP.US,D,20250827,000000,37.82,37.83,37.515,37.73,3246807,0
+CNP.US,D,20250828,000000,37.62,37.73,37.39,37.48,3720416,0
+CNP.US,D,20250829,000000,37.57,37.85,37.45,37.71,4846882,0
+CNP.US,D,20250902,000000,37.595,38.155,37.575,37.94,4305168,0
+CNP.US,D,20250903,000000,37.85,38.015,37.385,37.62,4851936,0
+CNP.US,D,20250904,000000,37.76,37.88,36.605,37.46,8438179,0
+CNP.US,D,20250905,000000,37.67,37.84,37.42,37.78,5087096,0
+CNP.US,D,20250908,000000,37.695,37.735,37.125,37.32,3969488,0
+CNP.US,D,20250909,000000,37.29,37.835,37.25,37.54,4616429,0
+CNP.US,D,20250910,000000,37.58,37.86,37.46,37.79,3530751,0
+CNP.US,D,20250911,000000,37.88,38.27,37.67,38.24,4668135,0
+CNP.US,D,20250912,000000,38.215,38.625,38.15,38.24,4280853,0
+CNP.US,D,20250915,000000,38.3,38.555,38.22,38.29,3695780,0
+CNP.US,D,20250916,000000,38.49,38.49,37.59,37.65,4281171,0
+CNP.US,D,20250917,000000,37.73,38.275,37.73,38.05,4726464,0
+CNP.US,D,20250918,000000,37.94,38.345,37.67,38.07,4597373,0
+CNP.US,D,20250919,000000,38.235,38.29,37.87,38.02,6883430,0
+CNP.US,D,20250922,000000,37.99,38.395,37.99,38.17,4002862,0
+CNP.US,D,20250923,000000,38.06,38.8,38.025,38.8,4762489,0
+CNP.US,D,20250924,000000,38.9,39.115,38.62,39.01,7797966,0
+CNP.US,D,20250925,000000,39.115,39.2,38.22,38.31,9051926,0
+CNP.US,D,20250926,000000,38.5,38.9,38.4,38.81,5463425,0
+CNP.US,D,20250929,000000,38.76,40.5,38.23,39.13,6528139,0
+CNP.US,D,20250930,000000,39.07,39.43,38.145,38.8,13642788,0
+CNP.US,D,20251001,000000,38.66,38.93,38.13,38.17,6650293,0
+CNP.US,D,20251002,000000,38.125,38.48,38.02,38.29,6407109,0
+CNP.US,D,20251003,000000,38.475,39.12,38.32,38.86,6228031,0
+CNP.US,D,20251006,000000,38.93,39.51,38.77,39.46,5405527,0
+CNP.US,D,20251007,000000,39.64,39.675,39.22,39.43,4389473,0
+CNP.US,D,20251008,000000,39.73,39.73,39.38,39.56,3598930,0
+CNP.US,D,20251009,000000,39.76,39.8,39.045,39.11,4121012,0
+CNP.US,D,20251010,000000,39.37,39.65,39.14,39.24,3087906,0
+CNP.US,D,20251013,000000,39.11,39.515,38.94,39.19,4274964,0
+CNP.US,D,20251014,000000,39.14,39.66,39.14,39.49,4604751,0
+CNP.US,D,20251015,000000,39.57,40.105,39.51,39.86,5295956,0
+CNP.US,D,20251016,000000,39.87,40.17,39.54,39.67,5385214,0
+CNP.US,D,20251017,000000,39.83,39.89,39.455,39.64,3476582,0
+CNP.US,D,20251020,000000,39.83,40.26,39.79,40.22,4227530,0
+CNP.US,D,20251021,000000,40.285,40.29,39.715,40.03,4157344,0
+CNP.US,D,20251022,000000,40.04,40.185,39.73,40.05,4319961,0
+CNP.US,D,20251023,000000,40.25,40.49,39.31,39.6,6901683,0
+CNP.US,D,20251024,000000,39.75,39.89,39.37,39.53,5426833,0
+CNP.US,D,20251027,000000,39.605,39.74,39.15,39.74,5025013,0
+CNP.US,D,20251028,000000,39.79,39.9,39.41,39.52,5436638,0
+CNP.US,D,20251029,000000,39.635,39.635,38.885,38.95,5074517,0
+CNP.US,D,20251030,000000,39.02,39.39,38.875,38.91,3346261,0
+CNP.US,D,20251031,000000,38.632,38.7673,38.24,38.24,5805859,0
+CNP.US,D,20251103,000000,38.1,38.485,37.81,38.42,6962847,0
+CNP.US,D,20251104,000000,38.65,38.83,38.27,38.74,4933920,0
+CNP.US,D,20251105,000000,38.76,39.02,38.475,38.86,6229328,0
+CNP.US,D,20251106,000000,39,39.41,38.8,38.99,4215011,0
+CNP.US,D,20251107,000000,39.16,39.46,39.03,39.41,4178409,0
+CNP.US,D,20251110,000000,39.395,39.725,39.16,39.48,3565976,0
+CNP.US,D,20251111,000000,39.54,39.73,39.145,39.69,3031356,0
+CNP.US,D,20251112,000000,39.75,39.82,39.52,39.58,2938209,0
+CNP.US,D,20251113,000000,39.545,39.855,39.2,39.58,4002651,0
+CNP.US,D,20251114,000000,39.51,39.93,39.26,39.74,5429242,0
+CNP.US,D,20251117,000000,39.845,40.31,39.8,40.18,4864817,0
+CNP.US,D,20251118,000000,40.32,40.39,39.935,39.99,4924256,0
+CNP.US,D,20251119,000000,40.13,40.13,39.52,39.61,4030438,0
+CNP.US,D,20251120,000000,39.57,39.985,39.46,39.59,8094711,0
+CNP.US,D,20251121,000000,39.89,39.9,39.47,39.56,5497978,0
+CNP.US,D,20251124,000000,39.49,39.805,39.135,39.72,5630571,0
+CNP.US,D,20251125,000000,39.83,39.93,39.27,39.41,4075467,0
+CNP.US,D,20251126,000000,39.505,39.99,39.48,39.95,2629681,0
+CNP.US,D,20251128,000000,39.95,40.13,39.89,39.98,1402960,0
+CNP.US,D,20251201,000000,39.93,39.94,39.1,39.13,3879211,0
+CNP.US,D,20251202,000000,39.25,39.32,38.325,38.35,5604441,0
+CNP.US,D,20251203,000000,38.46,38.56,38.065,38.38,4011968,0
+CNP.US,D,20251204,000000,38.8,38.86,38.29,38.54,6057994,0
+CNP.US,D,20251205,000000,38.545,38.765,38.37,38.43,4328715,0
+CNP.US,D,20251208,000000,38.4,38.41,37.99,38.11,4262125,0
+CNP.US,D,20251209,000000,38.26,38.49,37.9,37.93,4143512,0
+CNP.US,D,20251210,000000,37.97,38.095,37.375,37.48,5489226,0
+CNP.US,D,20251211,000000,37.41,37.79,37.215,37.33,5051661,0
+CNP.US,D,20251212,000000,37.535,37.86,37.43,37.84,4222844,0
+CNP.US,D,20251215,000000,38.19,38.22,37.86,38.2,5114252,0
+CNP.US,D,20251216,000000,38.305,38.35,37.93,38.05,4862695,0
+CNP.US,D,20251217,000000,37.99,38.42,37.91,38.31,5137278,0
+CNP.US,D,20251218,000000,38.48,38.61,38.025,38.24,6780365,0
+CNP.US,D,20251219,000000,38.35,38.35,37.6,37.6,10784090,0
+CNP.US,D,20251222,000000,37.5,37.885,37.34,37.8,3788671,0
+CNP.US,D,20251223,000000,37.725,38.05,37.7,37.97,3930759,0
+CNP.US,D,20251224,000000,38.08,38.24,37.95,38.2,2593135,0
+CNP.US,D,20251226,000000,38.25,38.315,38.1,38.29,3003484,0
+CNP.US,D,20251229,000000,38.35,38.655,38.26,38.42,2366697,0
+CNP.US,D,20251230,000000,38.51,38.705,38.35,38.61,3097144,0
+CNP.US,D,20251231,000000,38.56,38.65,38.32,38.34,2463926,0
+CNP.US,D,20260102,000000,38.335,38.835,38.0401,38.73,2712601,0
+CNP.US,D,20260105,000000,38.675,38.675,37.485,38.1,5435598,0
+CNP.US,D,20260106,000000,38.18,38.31,38,38.24,3681947,0
+CNP.US,D,20260107,000000,38.375,38.375,37.6,37.75,3374743,0
+CNP.US,D,20260108,000000,37.65,38.24,37.65,38,3656909,0
+CNP.US,D,20260109,000000,38.07,38.455,37.88,37.89,3082324,0
+CNP.US,D,20260112,000000,37.9,38.155,37.755,37.88,4587138,0
+CNP.US,D,20260113,000000,38.23,38.6,37.93,38.6,8960075,0
+CNP.US,D,20260114,000000,38.68,39.22,38.68,39.06,4511166,0
+CNP.US,D,20260115,000000,39.18,39.435,38.895,39.31,4148338,0
+CNP.US,D,20260116,000000,39.22,39.78,39.05,39.71,4252035,0
+CNP.US,D,20260120,000000,39.81,40,39.265,39.3,6255576,0
+CNP.US,D,20260121,000000,39.525,39.815,39.37,39.53,6312897,0
+CNP.US,D,20260122,000000,39.63,39.63,38.85,38.87,5453451,0
+CNP.US,D,20260123,000000,38.83,38.98,38.395,38.78,7834106,0
+CNP.US,D,20260126,000000,39,39.587,39,39.42,5605669,0
+CNP.US,D,20260127,000000,39.3,39.86,39.14,39.83,4553035,0
+CNP.US,D,20260128,000000,39.77,39.875,39.555,39.79,4853092,0
+CNP.US,D,20260129,000000,39.81,39.97,39.34,39.59,5471905,0
+CNP.US,D,20260130,000000,39.29,39.75,39.07,39.69,5025466,0
+CNP.US,D,20260202,000000,39.81,39.91,39.155,39.38,4267265,0
+CNP.US,D,20260203,000000,39.36,40.22,39.25,40.19,4857446,0
+CNP.US,D,20260204,000000,40.28,40.8,40.2,40.35,7003073,0
+CNP.US,D,20260205,000000,40.48,40.725,40.205,40.22,6674150,0
+CNP.US,D,20260206,000000,40.465,40.795,39.85,40.05,5731475,0
+CNP.US,D,20260209,000000,39.99,40.255,39.72,40.25,7248521,0
+CNP.US,D,20260210,000000,40.44,41.09,40.1,40.97,5656943,0
+CNP.US,D,20260211,000000,40.875,41.195,40.72,41.05,5994795,0
+CNP.US,D,20260212,000000,41.205,42.1,41.13,41.66,6403526,0
+CNP.US,D,20260213,000000,41.73,42.57,41.56,42.52,6558354,0
+CNP.US,D,20260217,000000,42.9979,43.085,42.535,42.65,7529235,0
+CNP.US,D,20260218,000000,42.67,42.67,41.9,41.93,7468370,0
diff --git a/daily/us/nyse stocks/1/cof.us.txt b/daily/us/nyse stocks/1/cof.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..05e606b9e281d16cfd1608f7a58907c7465ee672
--- /dev/null
+++ b/daily/us/nyse stocks/1/cof.us.txt	
@@ -0,0 +1,7861 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COF.US,D,19941116,000000,4.26256,4.29627,4.26256,4.26256,3334133.2314836,0
+COF.US,D,19941117,000000,4.26256,4.32943,4.22951,4.32943,1946798.0436405,0
+COF.US,D,19941118,000000,4.36266,4.42932,4.32943,4.39599,586919.07161123,0
+COF.US,D,19941121,000000,4.42932,4.42932,4.29627,4.29627,139297.73496823,0
+COF.US,D,19941122,000000,4.26256,4.29627,4.09589,4.09589,283625.41450329,0
+COF.US,D,19941123,000000,4.06274,4.12902,4.02911,4.06274,362261.77392219,0
+COF.US,D,19941125,000000,4.06274,4.12902,4.06274,4.12902,52981.201394727,0
+COF.US,D,19941128,000000,4.16265,4.16265,4.06274,4.06274,112083.55854113,0
+COF.US,D,19941129,000000,4.06274,4.09589,4.06274,4.09589,74924.410840455,0
+COF.US,D,19941130,000000,4.06274,4.09589,4.06274,4.06274,52262.202039945,0
+COF.US,D,19941201,000000,4.09589,4.09589,3.92892,3.92892,317433.63876124,0
+COF.US,D,19941202,000000,3.92892,3.92892,3.89588,3.92892,21816.087919068,0
+COF.US,D,19941205,000000,3.92892,3.92892,3.89588,3.92892,7913.0607914538,0
+COF.US,D,19941206,000000,3.92892,3.92892,3.89588,3.89588,36441.165318104,0
+COF.US,D,19941207,000000,3.92892,3.92892,3.86235,3.86235,31047.144698919,0
+COF.US,D,19941208,000000,3.86235,3.89588,3.82891,3.82891,67605.26182155,0
+COF.US,D,19941209,000000,3.79538,3.79538,3.69529,3.72872,108727.55023734,0
+COF.US,D,19941212,000000,3.79538,3.89588,3.76264,3.79538,113644.61088849,0
+COF.US,D,19941213,000000,3.79538,3.79538,3.76264,3.76264,58378.272930551,0
+COF.US,D,19941214,000000,3.79538,3.86235,3.79538,3.82891,176697.90508345,0
+COF.US,D,19941215,000000,3.82891,3.89588,3.82891,3.86235,109564.51836885,0
+COF.US,D,19941216,000000,3.89588,4.09589,3.89588,4.09589,176816.8908324,0
+COF.US,D,19941219,000000,4.06274,4.06274,3.99608,4.02911,18938.056555514,0
+COF.US,D,19941220,000000,4.02911,4.09589,4.02911,4.02911,51307.265131685,0
+COF.US,D,19941221,000000,4.06274,4.12902,4.06274,4.12902,38601.214299089,0
+COF.US,D,19941222,000000,4.12902,4.16265,4.06274,4.16265,99261.572876219,0
+COF.US,D,19941223,000000,4.19588,4.26256,4.19588,4.26256,75759.345027549,0
+COF.US,D,19941227,000000,4.26256,4.32943,4.22951,4.29627,45430.182711198,0
+COF.US,D,19941228,000000,4.26256,4.29627,4.26256,4.29627,24816.155948214,0
+COF.US,D,19941229,000000,4.29627,4.29627,4.26256,4.26256,76242.406828851,0
+COF.US,D,19941230,000000,4.26256,4.26256,4.26256,4.26256,6353.0254162976,0
+COF.US,D,19950103,000000,4.29627,4.29627,4.19588,4.26256,37282.201338478,0
+COF.US,D,19950104,000000,4.26256,4.29627,4.22951,4.29627,18104.139340633,0
+COF.US,D,19950105,000000,4.29627,4.32943,4.22951,4.29627,21697.102170114,0
+COF.US,D,19950106,000000,4.22951,4.22951,4.16265,4.19588,117477.57916031,0
+COF.US,D,19950109,000000,4.22951,4.22951,4.19588,4.19588,9593.0988877758,0
+COF.US,D,19950110,000000,4.19588,4.22951,4.19588,4.22951,7675.0892935487,0
+COF.US,D,19950111,000000,4.19588,4.19588,4.19588,4.19588,4313.9961286913,0
+COF.US,D,19950112,000000,4.19588,4.19588,4.19588,4.19588,30448.148065304,0
+COF.US,D,19950113,000000,4.19588,4.19588,4.12902,4.19588,33807.207285735,0
+COF.US,D,19950116,000000,4.22951,4.29627,4.22951,4.26256,333375.69517647,0
+COF.US,D,19950117,000000,4.26256,4.26256,4.26256,4.26256,74440.332066937,0
+COF.US,D,19950118,000000,4.26256,4.26256,4.16265,4.19588,24336.145063551,0
+COF.US,D,19950119,000000,4.19588,4.19588,4.16265,4.16265,19421.118356817,0
+COF.US,D,19950120,000000,4.16265,4.16265,4.12902,4.12902,17381.072096998,0
+COF.US,D,19950123,000000,4.16265,4.16265,4.09589,4.12902,46034.264205879,0
+COF.US,D,19950124,000000,4.16265,4.16265,4.16265,4.16265,14023.02984878,0
+COF.US,D,19950125,000000,4.16265,4.36266,4.16265,4.29627,33203.125791052,0
+COF.US,D,19950126,000000,4.29627,4.32943,4.26256,4.26256,36803.207426027,0
+COF.US,D,19950127,000000,4.29627,4.29627,4.26256,4.29627,9710.050692302,0
+COF.US,D,19950130,000000,4.29627,4.29627,4.26256,4.29627,28287.082112105,0
+COF.US,D,19950131,000000,4.29627,4.31281,4.26256,4.31281,141454.73303257,0
+COF.US,D,19950201,000000,4.32943,4.36266,4.29627,4.36266,53221.206837059,0
+COF.US,D,19950202,000000,4.36266,4.48793,4.36266,4.46295,122514.64253263,0
+COF.US,D,19950203,000000,4.42932,4.46295,4.39599,4.46295,111370.66101963,0
+COF.US,D,19950206,000000,4.46295,4.48793,4.42932,4.46295,90742.396645655,0
+COF.US,D,19950207,000000,4.46295,4.46295,4.39599,4.42932,144450.73317287,0
+COF.US,D,19950208,000000,4.42932,4.5544,4.39599,4.52137,197560.07306646,0
+COF.US,D,19950209,000000,4.58813,4.72147,4.58813,4.62137,85594.483302083,0
+COF.US,D,19950210,000000,4.6551,4.6551,4.52137,4.5544,54903.278877807,0
+COF.US,D,19950213,000000,4.5544,4.5544,4.46295,4.48793,206309.08501724,0
+COF.US,D,19950214,000000,4.46295,4.46295,4.32943,4.36266,433473.21921199,0
+COF.US,D,19950215,000000,4.36266,4.5544,4.36266,4.5544,347641.78138422,0
+COF.US,D,19950216,000000,4.5544,4.5544,4.48793,4.52137,138940.77772137,0
+COF.US,D,19950217,000000,4.52137,4.52137,4.48793,4.52137,61616.312457603,0
+COF.US,D,19950221,000000,4.52137,4.5544,4.48793,4.5544,257496.34742775,0
+COF.US,D,19950222,000000,4.5544,4.6551,4.5544,4.62137,349563.85886729,0
+COF.US,D,19950223,000000,4.6551,4.68803,4.62137,4.62137,556107.8644658,0
+COF.US,D,19950224,000000,4.62137,4.62137,4.52137,4.5544,331937.69646691,0
+COF.US,D,19950227,000000,4.52137,4.5544,4.48793,4.52137,124072.64396336,0
+COF.US,D,19950228,000000,4.58813,4.8548,4.58813,4.8548,1266495.4985457,0
+COF.US,D,19950301,000000,4.88843,5.18892,4.8548,5.1554,1302340.7181468,0
+COF.US,D,19950302,000000,5.18892,5.32217,5.1554,5.28874,940195.89602918,0
+COF.US,D,19950303,000000,5.28874,5.28874,5.1554,5.1554,462242.34615319,0
+COF.US,D,19950306,000000,5.0552,5.12196,4.98853,5.02187,562579.87563104,0
+COF.US,D,19950307,000000,4.98853,5.0552,4.98853,5.0552,416812.16344199,0
+COF.US,D,19950308,000000,5.08844,5.1554,5.08844,5.08844,309399.55827641,0
+COF.US,D,19950309,000000,5.08844,5.08844,5.0552,5.08844,191804.01033937,0
+COF.US,D,19950310,000000,5.0552,5.08844,4.98853,5.02187,307844.60776232,0
+COF.US,D,19950313,000000,5.0552,5.0552,5.02187,5.02187,233042.23358746,0
+COF.US,D,19950314,000000,5.08844,5.1554,5.02187,5.1554,470155.40694463,0
+COF.US,D,19950315,000000,5.1554,5.22218,5.12196,5.1554,461403.34407724,0
+COF.US,D,19950316,000000,5.18892,5.18892,4.92196,4.98853,426402.21141312,0
+COF.US,D,19950317,000000,4.92196,5.0552,4.92196,4.9551,510074.61723213,0
+COF.US,D,19950320,000000,4.9551,5.08844,4.92196,5.08844,293694.45638688,0
+COF.US,D,19950321,000000,5.08844,5.18892,4.98853,4.98853,447980.32783428,0
+COF.US,D,19950322,000000,5.02187,5.0552,4.9551,5.0552,180894.94940762,0
+COF.US,D,19950323,000000,5.02187,5.02187,4.9551,4.98853,268764.39955079,0
+COF.US,D,19950324,000000,4.9551,5.08844,4.9551,4.98853,629591.22568005,0
+COF.US,D,19950327,000000,5.02187,5.1554,5.02187,5.1554,374614.93539678,0
+COF.US,D,19950328,000000,5.12196,5.18892,5.08844,5.12196,296218.58142022,0
+COF.US,D,19950329,000000,5.12196,5.18892,5.0552,5.0552,410337.1013601,0
+COF.US,D,19950330,000000,5.08844,5.08844,5.02187,5.08844,279790.41228705,0
+COF.US,D,19950331,000000,5.1554,5.1554,5.02187,5.08844,287824.49277188,0
+COF.US,D,19950403,000000,5.08844,5.08844,5.02187,5.08844,184729.95162385,0
+COF.US,D,19950404,000000,5.08844,5.12196,5.02187,5.02187,211706.15655305,0
+COF.US,D,19950405,000000,4.9551,5.08844,4.9551,4.9551,443902.26925907,0
+COF.US,D,19950406,000000,4.98853,5.02187,4.98853,4.98853,218175.11680166,0
+COF.US,D,19950407,000000,5.02187,5.02187,4.8548,4.8548,547836.82945526,0
+COF.US,D,19950410,000000,4.88843,5.08844,4.88843,5.08844,441745.27119472,0
+COF.US,D,19950411,000000,5.0552,5.18892,5.0552,5.08844,248030.37006663,0
+COF.US,D,19950412,000000,5.18892,5.3557,5.18892,5.28874,1001927.1263469,0
+COF.US,D,19950413,000000,5.28874,5.45601,5.28874,5.42228,548314.80639551,0
+COF.US,D,19950417,000000,5.45601,5.5556,5.42228,5.42228,332778.73248728,0
+COF.US,D,19950418,000000,5.45601,5.45601,5.3557,5.38874,871147.55063699,0
+COF.US,D,19950419,000000,5.38874,5.48884,5.1554,5.25541,906264.61813342,0
+COF.US,D,19950420,000000,5.25541,5.42228,5.22218,5.32217,870427.53431001,0
+COF.US,D,19950421,000000,5.32217,5.32217,5.25541,5.25541,269724.42132011,0
+COF.US,D,19950424,000000,5.25541,5.28874,5.18892,5.28874,183529.9244122,0
+COF.US,D,19950425,000000,5.25541,5.32217,5.25541,5.25541,312277.58963997,0
+COF.US,D,19950426,000000,5.28874,5.3557,5.22218,5.32217,528775.71926195,0
+COF.US,D,19950427,000000,5.32217,5.3557,5.28874,5.3557,182210.91145158,0
+COF.US,D,19950428,000000,5.3557,5.42228,5.28874,5.3557,449899.35440073,0
+COF.US,D,19950501,000000,5.3557,5.3557,5.12196,5.18892,287464.4846084,0
+COF.US,D,19950502,000000,5.22218,5.3557,5.22218,5.3557,394755.05310838,0
+COF.US,D,19950503,000000,5.3557,5.52227,5.3557,5.48884,708350.63873674,0
+COF.US,D,19950504,000000,5.51382,5.58078,5.34725,5.44725,611730.14269838,0
+COF.US,D,19950505,000000,5.41402,5.54735,5.41402,5.51382,304487.58248633,0
+COF.US,D,19950508,000000,5.48068,5.58078,5.48068,5.58078,184008.91832465,0
+COF.US,D,19950509,000000,5.61422,5.74725,5.61422,5.74725,394033.00283696,0
+COF.US,D,19950510,000000,5.84755,5.84755,5.64735,5.78108,342365.72954177,0
+COF.US,D,19950511,000000,5.81451,5.81451,5.68088,5.74725,263611.40134614,0
+COF.US,D,19950512,000000,5.74725,5.81451,5.74725,5.74725,307605.6192922,0
+COF.US,D,19950515,000000,5.74725,5.78108,5.58078,5.68088,106567.50125636,0
+COF.US,D,19950516,000000,5.71431,5.88098,5.71431,5.88098,419933.25116451,0
+COF.US,D,19950517,000000,5.88098,6.01433,5.84755,5.84755,357591.83751885,0
+COF.US,D,19950518,000000,5.81451,5.81451,5.64735,5.71431,258931.29522067,0
+COF.US,D,19950519,000000,5.64735,5.68088,5.48068,5.58078,147088.75909409,0
+COF.US,D,19950522,000000,5.61422,5.68088,5.58078,5.68088,277280.5248647,0
+COF.US,D,19950523,000000,5.64735,5.94766,5.64735,5.81451,497847.56031198,0
+COF.US,D,19950524,000000,5.81451,5.84755,5.74725,5.81451,377129.90768019,0
+COF.US,D,19950525,000000,5.81451,5.81451,5.68088,5.71431,198880.1029993,0
+COF.US,D,19950526,000000,5.74725,5.74725,5.71431,5.74725,155959.80771045,0
+COF.US,D,19950530,000000,5.74725,5.78108,5.58078,5.61422,153679.7560083,0
+COF.US,D,19950531,000000,5.58078,5.61422,5.48068,5.61422,400630.10158443,0
+COF.US,D,19950601,000000,5.51382,5.74725,5.41402,5.74725,1212672.2441584,0
+COF.US,D,19950602,000000,5.68088,5.91423,5.61422,5.88098,852682.38616066,0
+COF.US,D,19950605,000000,5.84755,5.98099,5.84755,5.88098,343683.72553016,0
+COF.US,D,19950606,000000,5.88098,5.91423,5.78108,5.78108,158234.77455152,0
+COF.US,D,19950607,000000,5.78108,5.78108,5.64735,5.64735,209787.12998661,0
+COF.US,D,19950608,000000,5.68088,5.71431,5.61422,5.61422,198515.00997473,0
+COF.US,D,19950609,000000,5.61422,5.61422,5.44725,5.54735,419689.17783332,0
+COF.US,D,19950612,000000,5.51382,5.58078,5.51382,5.51382,199235.02630172,0
+COF.US,D,19950613,000000,5.58078,5.74725,5.54735,5.68088,247907.31642883,0
+COF.US,D,19950614,000000,5.74725,5.74725,5.64735,5.64735,208949.14488288,0
+COF.US,D,19950615,000000,5.74725,5.81451,5.64735,5.71431,322707.65665926,0
+COF.US,D,19950616,000000,5.71431,5.81451,5.64735,5.81451,501684.59647265,0
+COF.US,D,19950619,000000,5.84755,5.91423,5.81451,5.88098,348482.81740459,0
+COF.US,D,19950620,000000,5.94766,6.01433,5.88098,5.91423,539442.74080694,0
+COF.US,D,19950621,000000,5.94766,5.98099,5.84755,5.88098,422323.1358657,0
+COF.US,D,19950622,000000,5.84755,5.91423,5.84755,5.84755,415373.14776021,0
+COF.US,D,19950623,000000,5.88098,5.91423,5.81451,5.88098,107289.55152777,0
+COF.US,D,19950626,000000,5.81451,5.84755,5.64735,5.74725,213739.08400738,0
+COF.US,D,19950627,000000,5.81451,5.81451,5.38058,5.41402,491620.63945013,0
+COF.US,D,19950628,000000,5.48068,5.48068,5.31362,5.34725,788190.07628392,0
+COF.US,D,19950629,000000,5.34725,5.51382,5.31362,5.41402,775718.94603259,0
+COF.US,D,19950630,000000,5.44725,5.54735,5.21352,5.24724,913217.65715555,0
+COF.US,D,19950703,000000,5.21352,5.31362,5.21352,5.28019,166388.85775753,0
+COF.US,D,19950705,000000,5.24724,5.38058,5.21352,5.38058,662196.3718097,0
+COF.US,D,19950706,000000,5.44725,5.61422,5.44725,5.58078,522901.6877581,0
+COF.US,D,19950707,000000,5.64735,5.71431,5.58078,5.68088,306166.60361043,0
+COF.US,D,19950710,000000,5.74725,5.98099,5.71431,5.98099,533933.80232766,0
+COF.US,D,19950711,000000,5.81451,5.98099,5.78108,5.98099,654047.37346476,0
+COF.US,D,19950712,000000,6.08129,6.28129,6.04766,6.08129,539922.7516916,0
+COF.US,D,19950713,000000,6.04766,6.04766,5.81451,5.94766,452534.32940531,0
+COF.US,D,19950714,000000,5.91423,5.91423,5.64735,5.71431,384802.96302932,0
+COF.US,D,19950717,000000,5.71431,5.84755,5.68088,5.78108,252942.34585673,0
+COF.US,D,19950718,000000,5.74725,5.94766,5.74725,5.78108,654288.39587931,0
+COF.US,D,19950719,000000,5.88098,6.01433,5.74725,5.81451,699240.60165027,0
+COF.US,D,19950720,000000,5.88098,6.08129,5.88098,6.01433,692889.61017839,0
+COF.US,D,19950721,000000,5.98099,6.04766,5.98099,6.04766,1025666.3087212,0
+COF.US,D,19950724,000000,6.08129,6.11492,6.01433,6.08129,232322.21726047,0
+COF.US,D,19950725,000000,6.08129,6.21472,6.04766,6.21472,416688.09283196,0
+COF.US,D,19950726,000000,6.21472,6.21472,6.11492,6.18139,361188.86823719,0
+COF.US,D,19950727,000000,6.18139,6.31463,6.18139,6.31463,224408.1394968,0
+COF.US,D,19950728,000000,6.31463,6.44815,6.31463,6.41502,366342.88341403,0
+COF.US,D,19950731,000000,6.34826,6.38149,6.31463,6.34826,131744.68234027,0
+COF.US,D,19950801,000000,6.34826,6.38149,6.31463,6.34826,119517.62542013,0
+COF.US,D,19950802,000000,6.41502,6.48178,6.34826,6.34826,127549.67196053,0
+COF.US,D,19950803,000000,6.28129,6.31463,6.24815,6.28129,352919.86717109,0
+COF.US,D,19950804,000000,6.33135,6.36488,6.26478,6.33135,191082.97704015,0
+COF.US,D,19950807,000000,6.39841,6.57363,6.36488,6.5398,82115.421360486,0
+COF.US,D,19950808,000000,6.50667,6.50667,6.33135,6.36488,129825.65577383,0
+COF.US,D,19950809,000000,6.39841,6.43154,6.29831,6.33135,157158.81794989,0
+COF.US,D,19950810,000000,6.26478,6.26478,5.99751,6.0979,241670.22584485,0
+COF.US,D,19950811,000000,6.13134,6.23115,6.13134,6.1981,236638.24733358,0
+COF.US,D,19950814,000000,6.16428,6.33135,6.16428,6.33135,83552.403097836,0
+COF.US,D,19950815,000000,6.33135,6.36488,6.23115,6.36488,156797.79281418,0
+COF.US,D,19950816,000000,6.57363,6.74011,6.5398,6.70687,727889.7258703,0
+COF.US,D,19950817,000000,6.90717,6.97394,6.77344,6.80707,587516.03430042,0
+COF.US,D,19950818,000000,6.84021,6.94031,6.80707,6.94031,424240.12848771,0
+COF.US,D,19950821,000000,6.97394,7.07384,6.90717,6.94031,435875.30757974,0
+COF.US,D,19950822,000000,6.94031,6.94031,6.87374,6.90717,270324.43492594,0
+COF.US,D,19950823,000000,6.94031,7.00707,6.94031,6.97394,479147.47525437,0
+COF.US,D,19950824,000000,6.97394,6.97394,6.90717,6.94031,250904.33354133,0
+COF.US,D,19950825,000000,6.97394,6.97394,6.90717,6.94031,340811.79599989,0
+COF.US,D,19950828,000000,6.97394,6.97394,6.70687,6.77344,385760.95085422,0
+COF.US,D,19950829,000000,6.84021,6.84021,6.77344,6.84021,432038.27141907,0
+COF.US,D,19950830,000000,6.90717,7.00707,6.90717,7.00707,547232.74796058,0
+COF.US,D,19950831,000000,7.04051,7.04051,6.97394,6.97394,113041.54636602,0
+COF.US,D,19950901,000000,7.00707,7.2409,6.97394,7.2409,231724.23759907,0
+COF.US,D,19950905,000000,7.2409,7.47455,7.1408,7.40748,437551.27778721,0
+COF.US,D,19950906,000000,7.37425,7.54121,7.27365,7.30747,505041.62174866,0
+COF.US,D,19950907,000000,7.37425,7.50748,7.37425,7.47455,403867.12413928,0
+COF.US,D,19950908,000000,7.47455,7.70788,7.44091,7.57415,208949.14488288,0
+COF.US,D,19950911,000000,7.60788,7.70788,7.57415,7.67465,240712.23801994,0
+COF.US,D,19950912,000000,7.67465,7.67465,7.57415,7.64072,360109.86071891,0
+COF.US,D,19950913,000000,7.64072,7.70788,7.57415,7.70788,235798.22828541,0
+COF.US,D,19950914,000000,7.70788,7.90818,7.70788,7.90818,355188.73217889,0
+COF.US,D,19950915,000000,7.84131,7.94161,7.70788,7.77474,559700.82729527,0
+COF.US,D,19950918,000000,7.57415,7.64072,7.2409,7.40748,803052.10820865,0
+COF.US,D,19950919,000000,7.34072,7.40748,7.1408,7.27365,576846.97881101,0
+COF.US,D,19950920,000000,7.2409,7.44091,7.10717,7.40748,478310.50712285,0
+COF.US,D,19950921,000000,7.44091,7.67465,7.44091,7.60788,443541.24412336,0
+COF.US,D,19950922,000000,7.44091,7.60788,7.40748,7.60788,538369.83512194,0
+COF.US,D,19950925,000000,7.57415,7.57415,7.30747,7.37425,132702.67016518,0
+COF.US,D,19950926,000000,7.37425,7.44091,7.30747,7.37425,148286.75236132,0
+COF.US,D,19950927,000000,7.37425,7.37425,7.07384,7.17404,324503.6295879,0
+COF.US,D,19950928,000000,7.20757,7.34072,7.20757,7.34072,246585.25255157,0
+COF.US,D,19950929,000000,7.30747,7.87455,7.30747,7.87455,453494.35117463,0
+COF.US,D,19951002,000000,7.84131,7.84131,7.67465,7.67465,192400.97302855,0
+COF.US,D,19951003,000000,7.74111,7.74111,7.47455,7.57415,260492.34756805,0
+COF.US,D,19951004,000000,7.57415,7.57415,7.44091,7.54121,93381.439539091,0
+COF.US,D,19951005,000000,7.54121,7.70788,7.50748,7.70788,112804.59184033,0
+COF.US,D,19951006,000000,7.70788,7.70788,7.57415,7.64072,49748.246728741,0
+COF.US,D,19951009,000000,7.64072,7.64072,7.44091,7.47455,60898.330075034,0
+COF.US,D,19951010,000000,7.34072,7.34072,7.20757,7.27365,170224.87694599,0
+COF.US,D,19951011,000000,7.27365,7.34072,7.20757,7.30747,123350.59369194,0
+COF.US,D,19951012,000000,7.34072,7.47455,7.27365,7.34072,150804.77556138,0
+COF.US,D,19951013,000000,7.37425,7.80798,7.37425,7.70788,386961.99503809,0
+COF.US,D,19951016,000000,7.67465,7.67465,7.57415,7.64072,66050.311307459,0
+COF.US,D,19951017,000000,7.74111,7.74111,7.37425,7.44091,212664.14437796,0
+COF.US,D,19951018,000000,7.50748,7.57415,7.10717,7.1408,1110057.7138951,0
+COF.US,D,19951019,000000,7.20757,7.34072,7.1408,7.27365,473871.42341192,0
+COF.US,D,19951020,000000,7.2409,7.27365,7.07384,7.10717,518945.66584848,0
+COF.US,D,19951023,000000,7.10717,7.2409,7.10717,7.1408,314674.59314665,0
+COF.US,D,19951024,000000,7.17404,7.27365,7.04051,7.04051,314918.66647783,0
+COF.US,D,19951025,000000,7.04051,7.07384,6.50667,6.80707,830143.23099796,0
+COF.US,D,19951026,000000,6.80707,6.94031,6.60676,6.84021,328222.69697183,0
+COF.US,D,19951027,000000,6.67353,7.04051,6.60676,7.04051,430600.2727095,0
+COF.US,D,19951030,000000,7.04051,7.04051,6.77344,6.80707,110409.62227809,0
+COF.US,D,19951031,000000,6.80707,6.90717,6.43154,6.57363,291777.46376488,0
+COF.US,D,19951101,000000,6.60676,6.87374,6.50667,6.87374,311678.59300635,0
+COF.US,D,19951102,000000,6.77344,7.07384,6.70687,7.07384,160754.83169601,0
+COF.US,D,19951103,000000,7.05741,7.23235,7.05741,7.09056,278235.46177296,0
+COF.US,D,19951106,000000,7.09056,7.15743,7.05741,7.15743,312642.68266453,0
+COF.US,D,19951107,000000,7.15743,7.15743,7.09056,7.12399,200075.04534988,0
+COF.US,D,19951108,000000,7.15743,7.29921,7.12399,7.26578,103213.52689699,0
+COF.US,D,19951109,000000,7.19066,7.39912,7.19066,7.29921,242752.28427977,0
+COF.US,D,19951110,000000,7.23235,7.26578,7.15743,7.15743,73125.38699518,0
+COF.US,D,19951113,000000,7.09056,7.15743,7.05741,7.12399,109564.51836885,0
+COF.US,D,19951114,000000,7.05741,7.05741,6.99065,6.99065,110524.54013818,0
+COF.US,D,19951115,000000,6.95702,6.99065,6.69055,6.75692,242868.21911207,0
+COF.US,D,19951116,000000,6.75692,6.95702,6.75692,6.85692,108009.56785476,0
+COF.US,D,19951117,000000,6.85692,6.85692,6.72369,6.79035,144450.73317287,0
+COF.US,D,19951120,000000,6.82368,6.82368,6.59015,6.62329,270560.37247942,0
+COF.US,D,19951121,000000,6.59015,6.62329,6.39014,6.4229,172139.83562358,0
+COF.US,D,19951122,000000,6.45672,6.45672,6.28995,6.32308,639063.30487444,0
+COF.US,D,19951124,000000,6.35651,6.45672,6.32308,6.4229,345122.74121194,0
+COF.US,D,19951127,000000,6.4229,6.45672,6.32308,6.35651,243711.28907688,0
+COF.US,D,19951128,000000,6.35651,6.35651,6.22337,6.32308,240588.16740992,0
+COF.US,D,19951129,000000,6.35651,6.55652,6.35651,6.39014,730286.72937697,0
+COF.US,D,19951130,000000,6.65662,6.79035,6.62329,6.79035,240234.26107971,0
+COF.US,D,19951201,000000,6.72369,7.05741,6.72369,6.89026,217094.07533896,0
+COF.US,D,19951204,000000,6.92379,7.15743,6.89026,7.09056,219972.10670251,0
+COF.US,D,19951205,000000,7.09056,7.19066,7.05741,7.19066,310244.66218564,0
+COF.US,D,19951206,000000,7.19066,7.23235,6.95702,7.0237,257373.29378994,0
+COF.US,D,19951207,000000,7.0237,7.0237,6.79035,6.92379,140376.74248651,0
+COF.US,D,19951208,000000,6.92379,6.92379,6.82368,6.82368,146611.79912606,0
+COF.US,D,19951211,000000,6.85692,6.89026,6.79035,6.85692,67130.335797952,0
+COF.US,D,19951212,000000,6.79035,6.82368,6.69055,6.72369,61616.312457603,0
+COF.US,D,19951213,000000,6.75692,6.82368,6.62329,6.69055,152368.87882539,0
+COF.US,D,19951214,000000,6.69055,6.69055,6.18974,6.32308,593629.05427439,0
+COF.US,D,19951215,000000,6.32308,6.48996,6.32308,6.35651,373657.96454409,0
+COF.US,D,19951218,000000,6.35651,6.35651,6.12298,6.22337,394395.04494488,0
+COF.US,D,19951219,000000,6.15661,6.4229,6.15661,6.4229,362386.86150441,0
+COF.US,D,19951220,000000,6.4229,6.4229,6.18974,6.28995,613290.17807353,0
+COF.US,D,19951221,000000,6.28995,6.48996,6.25632,6.4229,632113.31676896,0
+COF.US,D,19951222,000000,6.48996,6.65662,6.45672,6.52329,359747.81861098,0
+COF.US,D,19951226,000000,6.48996,6.59015,6.48996,6.52329,114365.64418771,0
+COF.US,D,19951227,000000,6.52329,6.55652,6.48996,6.48996,185449.96795085,0
+COF.US,D,19951228,000000,6.45672,6.48996,6.35651,6.35651,252581.32072102,0
+COF.US,D,19951229,000000,6.35651,6.4229,6.32308,6.4229,319232.66260652,0
+COF.US,D,19960102,000000,6.39014,6.39014,6.28995,6.28995,190726.01979329,0
+COF.US,D,19960103,000000,6.39014,6.62329,6.39014,6.55652,148406.75508249,0
+COF.US,D,19960104,000000,6.55652,6.62329,6.35651,6.35651,237235.21002277,0
+COF.US,D,19960105,000000,6.32308,6.4229,6.32308,6.39014,219372.09309668,0
+COF.US,D,19960108,000000,6.39014,6.48996,6.39014,6.48996,62934.308446001,0
+COF.US,D,19960109,000000,6.48996,6.59015,6.39014,6.4229,208824.05730065,0
+COF.US,D,19960110,000000,6.35651,6.35651,6.04766,6.04766,320551.67556713,0
+COF.US,D,19960111,000000,6.12298,6.22337,6.12298,6.18974,544484.88904033,0
+COF.US,D,19960112,000000,6.12298,6.15661,5.98099,6.01433,643498.32069652,0
+COF.US,D,19960115,000000,6.04766,6.04766,5.84755,5.88098,656206.40547353,0
+COF.US,D,19960116,000000,5.91423,6.04766,5.91423,5.98099,271881.41938445,0
+COF.US,D,19960117,000000,6.01433,6.48996,6.01433,6.4229,914658.70678175,0
+COF.US,D,19960118,000000,6.65662,6.65662,6.52329,6.59015,522182.68840331,0
+COF.US,D,19960119,000000,6.59015,6.75692,6.55652,6.72369,567016.92539754,0
+COF.US,D,19960122,000000,6.75692,6.92379,6.75692,6.89026,441151.35942218,0
+COF.US,D,19960123,000000,6.92379,7.0237,6.92379,7.0237,442586.3072151,0
+COF.US,D,19960124,000000,6.95702,6.95702,6.52329,6.72369,1103107.7257896,0
+COF.US,D,19960125,000000,6.92379,7.15743,6.85692,7.15743,434314.25523236,0
+COF.US,D,19960126,000000,7.19066,7.19066,6.89026,7.05741,499045.55357921,0
+COF.US,D,19960129,000000,7.09056,7.09056,6.89026,6.99065,172503.91167593,0
+COF.US,D,19960130,000000,6.95702,6.99065,6.92379,6.99065,161353.82832963,0
+COF.US,D,19960131,000000,6.95702,7.26578,6.92379,7.23235,751026.8606944,0
+COF.US,D,19960201,000000,7.26578,7.26578,7.09056,7.19066,479270.52889217,0
+COF.US,D,19960202,000000,7.1826,7.51633,7.1826,7.34898,841292.29737203,0
+COF.US,D,19960205,000000,7.24936,7.24936,7.11572,7.14888,210144.08723347,0
+COF.US,D,19960206,000000,7.11572,7.14888,6.91533,7.01543,326183.66768422,0
+COF.US,D,19960207,000000,7.08209,7.21554,7.04906,7.08209,275956.42704302,0
+COF.US,D,19960208,000000,7.14888,7.1826,7.11572,7.14888,245630.31564331,0
+COF.US,D,19960209,000000,7.14888,7.31613,7.14888,7.24936,254019.31943058,0
+COF.US,D,19960212,000000,7.21554,7.2825,7.08209,7.1826,217936.12833154,0
+COF.US,D,19960213,000000,7.14888,7.54956,7.08209,7.44907,487541.5639027,0
+COF.US,D,19960214,000000,7.38251,7.54956,7.38251,7.44907,268163.36897274,0
+COF.US,D,19960215,000000,7.34898,7.4827,7.21554,7.24936,199957.07657315,0
+COF.US,D,19960216,000000,7.1826,7.2825,7.1826,7.21554,225005.10218599,0
+COF.US,D,19960220,000000,7.14888,7.14888,6.9822,7.01543,169263.83820445,0
+COF.US,D,19960221,000000,6.9822,7.14888,6.9822,7.04906,190364.99465759,0
+COF.US,D,19960222,000000,7.1826,7.2825,7.08209,7.21554,231360.16154671,0
+COF.US,D,19960223,000000,7.1826,7.34898,7.1826,7.34898,277752.39997166,0
+COF.US,D,19960226,000000,7.38251,7.38251,7.21554,7.2825,232085.26273477,0
+COF.US,D,19960227,000000,7.2825,7.2825,7.08209,7.11572,152607.86729551,0
+COF.US,D,19960228,000000,7.14888,7.2825,7.14888,7.1826,222849.12109385,0
+COF.US,D,19960229,000000,7.14888,7.24936,7.08209,7.21554,301128.52326589,0
+COF.US,D,19960301,000000,7.24936,7.24936,7.08209,7.11572,266248.41029515,0
+COF.US,D,19960304,000000,7.14888,7.2825,7.14888,7.21554,166267.83806415,0
+COF.US,D,19960305,000000,7.1826,7.31613,7.14888,7.21554,374499.00056446,0
+COF.US,D,19960306,000000,7.21554,7.21554,7.08209,7.14888,241193.26587682,0
+COF.US,D,19960307,000000,7.08209,7.11572,7.04906,7.08209,118557.60365081,0
+COF.US,D,19960308,000000,6.88189,6.91533,6.40646,6.50667,482626.53719596,0
+COF.US,D,19960311,000000,6.50667,6.74011,6.47333,6.74011,465481.40265245,0
+COF.US,D,19960312,000000,6.64029,6.70687,6.5398,6.67353,221297.2214964,0
+COF.US,D,19960313,000000,6.67353,6.67353,6.5398,6.60676,299334.58428168,0
+COF.US,D,19960314,000000,6.64029,6.84896,6.64029,6.7824,709428.62928281,0
+COF.US,D,19960315,000000,6.74011,6.74011,6.64029,6.67353,395954.06334782,0
+COF.US,D,19960318,000000,6.81513,7.01543,6.70687,7.01543,498448.59089003,0
+COF.US,D,19960319,000000,7.21554,7.38251,7.21554,7.34898,1167722.0723318,0
+COF.US,D,19960320,000000,7.54956,7.75783,7.41624,7.51633,635348.30537937,0
+COF.US,D,19960321,000000,7.4827,7.4827,7.21554,7.2825,392835.00956973,0
+COF.US,D,19960322,000000,7.2825,7.41624,7.14888,7.41624,239153.21961701,0
+COF.US,D,19960325,000000,7.41624,7.51633,7.41624,7.44907,432280.31080582,0
+COF.US,D,19960326,000000,7.44907,7.44907,7.2825,7.2825,116760.61374995,0
+COF.US,D,19960327,000000,7.34898,7.41624,7.31613,7.34898,139297.73496823,0
+COF.US,D,19960328,000000,7.31613,7.38251,7.21554,7.38251,118920.66273094,0
+COF.US,D,19960329,000000,7.38251,7.41624,7.34898,7.41624,197075.99429295,0
+COF.US,D,19960401,000000,7.41624,7.69117,7.38251,7.69117,532489.70178482,0
+COF.US,D,19960402,000000,7.75783,7.75783,7.41624,7.44907,320313.70406923,0
+COF.US,D,19960403,000000,7.44907,7.51633,7.34898,7.44907,185690.99036539,0
+COF.US,D,19960404,000000,7.44907,7.4827,7.34898,7.38251,112083.55854113,0
+COF.US,D,19960408,000000,7.08209,7.21554,7.08209,7.1826,282429.45518049,0
+COF.US,D,19960409,000000,7.24936,7.24936,7.08209,7.08209,248381.22548021,0
+COF.US,D,19960410,000000,7.08209,7.11572,7.04906,7.08209,231484.23215673,0
+COF.US,D,19960411,000000,7.08209,7.08209,6.74011,6.74011,569536.98254202,0
+COF.US,D,19960412,000000,6.7824,7.01543,6.74011,6.94877,194437.96837173,0
+COF.US,D,19960415,000000,6.9822,6.9822,6.81513,6.84896,131865.70203365,0
+COF.US,D,19960416,000000,6.88189,6.94877,6.74011,6.7824,381926.96561018,0
+COF.US,D,19960417,000000,6.81513,7.04906,6.74011,6.9822,501925.6188872,0
+COF.US,D,19960418,000000,7.01543,7.41624,6.94877,7.41624,466921.43530644,0
+COF.US,D,19960419,000000,7.41624,7.44907,7.2825,7.34898,203429.01970925,0
+COF.US,D,19960422,000000,7.41624,7.44907,7.2825,7.34898,220331.09789379,0
+COF.US,D,19960423,000000,7.2825,7.75783,7.2825,7.69117,472313.42198119,0
+COF.US,D,19960424,000000,7.69117,7.85853,7.62469,7.65802,359389.84439191,0
+COF.US,D,19960425,000000,7.65802,7.69117,7.59126,7.62469,99740.566788668,0
+COF.US,D,19960426,000000,7.60788,8.08321,7.60788,8.08321,336493.73198235,0
+COF.US,D,19960429,000000,7.9836,8.14968,7.9836,8.14968,231123.20702102,0
+COF.US,D,19960430,000000,8.11654,8.14968,7.9836,7.9836,475431.45878708,0
+COF.US,D,19960501,000000,7.9836,8.11654,7.91634,8.05027,278235.46177296,0
+COF.US,D,19960502,000000,7.91634,8.01655,7.77474,7.80798,490053.48526948,0
+COF.US,D,19960503,000000,7.88301,7.91634,7.74111,7.77474,75524.424446283,0
+COF.US,D,19960506,000000,7.77474,7.77474,7.44091,7.50748,99015.465600607,0
+COF.US,D,19960507,000000,7.57415,7.64072,7.37425,7.37425,115080.57565362,0
+COF.US,D,19960508,000000,7.37425,7.57415,7.30747,7.54121,278352.41357749,0
+COF.US,D,19960509,000000,7.57415,7.57415,7.34072,7.47455,83552.403097836,0
+COF.US,D,19960510,000000,7.60788,7.88301,7.60788,7.84131,164711.87057785,0
+COF.US,D,19960513,000000,7.84131,8.11654,7.84131,8.01655,287464.4846084,0
+COF.US,D,19960514,000000,8.01655,8.05027,7.94948,7.9836,146128.73732477,0
+COF.US,D,19960515,000000,7.9836,8.05027,7.84131,7.88301,88108.438613286,0
+COF.US,D,19960516,000000,7.88301,7.88301,7.67465,7.70788,132943.69257972,0
+COF.US,D,19960517,000000,7.77474,7.84131,7.74111,7.80798,119396.60572675,0
+COF.US,D,19960520,000000,7.88301,8.05027,7.80798,7.9836,194805.09534073,0
+COF.US,D,19960521,000000,8.14968,8.44999,8.14968,8.28341,555627.85358112,0
+COF.US,D,19960522,000000,8.24929,8.75914,8.21655,8.5905,557188.9059285,0
+COF.US,D,19960523,000000,8.75914,8.75914,8.5905,8.5905,353994.80680051,0
+COF.US,D,19960524,000000,8.5905,8.72531,8.5905,8.69247,227647.19599606,0
+COF.US,D,19960528,000000,8.72531,8.72531,8.41596,8.41596,174178.86491117,0
+COF.US,D,19960529,000000,8.38341,8.38341,8.18243,8.18243,290823.54382882,0
+COF.US,D,19960530,000000,8.24929,8.38341,8.08321,8.28341,239153.21961701,0
+COF.US,D,19960531,000000,8.31754,8.31754,8.14968,8.21655,103097.59206467,0
+COF.US,D,19960603,000000,8.18243,8.31754,8.18243,8.24929,271520.39424875,0
+COF.US,D,19960604,000000,8.28341,8.38341,8.28341,8.28341,107170.56577882,0
+COF.US,D,19960605,000000,8.31754,8.31754,8.18243,8.28341,75524.424446283,0
+COF.US,D,19960606,000000,8.38341,8.44999,8.18243,8.18243,270683.42611723,0
+COF.US,D,19960607,000000,8.18243,8.18243,8.05027,8.14968,101176.5315538,0
+COF.US,D,19960610,000000,8.21655,8.21655,8.05027,8.14968,107767.52846801,0
+COF.US,D,19960611,000000,8.18243,8.18243,8.01655,8.11654,215296.0684659,0
+COF.US,D,19960612,000000,8.11654,8.14968,7.80798,7.80798,282189.44973816,0
+COF.US,D,19960613,000000,7.84131,7.84131,7.67465,7.84131,295376.52842764,0
+COF.US,D,19960614,000000,7.80798,8.11654,7.77474,8.01655,174781.92943364,0
+COF.US,D,19960617,000000,7.94948,8.08321,7.91634,8.01655,103692.52080944,0
+COF.US,D,19960618,000000,8.08321,8.52591,8.08321,8.38341,645418.36423516,0
+COF.US,D,19960619,000000,8.41596,8.44999,8.18243,8.21655,925324.71135453,0
+COF.US,D,19960620,000000,8.08321,8.18243,7.88301,7.91634,960451.94857309,0
+COF.US,D,19960621,000000,7.9836,8.05027,7.84131,7.84131,366700.85763311,0
+COF.US,D,19960624,000000,7.88301,7.88301,7.77474,7.84131,166388.85775753,0
+COF.US,D,19960625,000000,7.88301,7.88301,7.70788,7.77474,152719.73423897,0
+COF.US,D,19960626,000000,7.84131,7.84131,7.74111,7.74111,89548.471267277,0
+COF.US,D,19960627,000000,7.74111,7.77474,7.70788,7.77474,390559.02575643,0
+COF.US,D,19960628,000000,7.74111,7.80798,7.60788,7.70788,302926.53013895,0
+COF.US,D,19960701,000000,7.67465,7.88301,7.67465,7.84131,132222.65928051,0
+COF.US,D,19960702,000000,7.84131,7.84131,7.77474,7.84131,140496.74520768,0
+COF.US,D,19960703,000000,7.80798,7.88301,7.80798,7.88301,169983.85453144,0
+COF.US,D,19960705,000000,7.77474,7.77474,7.70788,7.74111,131744.68234027,0
+COF.US,D,19960708,000000,7.67465,7.77474,7.47455,7.47455,348363.83165564,0
+COF.US,D,19960709,000000,7.44091,7.54121,7.40748,7.47455,222849.12109385,0
+COF.US,D,19960710,000000,7.50748,7.57415,7.34072,7.37425,152126.83943864,0
+COF.US,D,19960711,000000,7.34072,7.34072,7.03225,7.13244,124671.64059699,0
+COF.US,D,19960712,000000,7.19892,7.19892,7.09881,7.19892,119396.60572675,0
+COF.US,D,19960715,000000,7.19892,7.19892,6.96559,7.06598,291540.50923918,0
+COF.US,D,19960716,000000,7.03225,7.03225,6.76538,6.99872,324863.63775139,0
+COF.US,D,19960717,000000,7.09881,7.37425,7.09881,7.34072,173220.87708628,0
+COF.US,D,19960718,000000,7.37425,7.77474,7.19892,7.74111,553351.86976783,0
+COF.US,D,19960719,000000,7.67465,7.77474,7.60788,7.74111,201872.03525074,0
+COF.US,D,19960722,000000,7.74111,7.74111,7.64072,7.74111,98302.568079105,0
+COF.US,D,19960723,000000,7.70788,7.77474,7.67465,7.74111,444862.2910284,0
+COF.US,D,19960724,000000,7.67465,7.77474,7.64072,7.70788,402184.03512631,0
+COF.US,D,19960725,000000,7.77474,7.91634,7.74111,7.88301,202713.07127111,0
+COF.US,D,19960726,000000,7.88301,7.94948,7.88301,7.94948,128627.66250661,0
+COF.US,D,19960729,000000,7.94948,7.94948,7.77474,7.77474,105972.57251158,0
+COF.US,D,19960730,000000,7.84131,7.84131,7.70788,7.80798,78156.348534226,0
+COF.US,D,19960731,000000,7.80798,7.84131,7.74111,7.80798,92304.465965239,0
+COF.US,D,19960801,000000,7.83306,7.96649,7.79992,7.93315,99978.538286574,0
+COF.US,D,19960802,000000,8.03375,8.30976,7.99983,8.30976,190602.96615549,0
+COF.US,D,19960805,000000,8.27545,8.30976,8.24162,8.27545,71926.376755733,0
+COF.US,D,19960806,000000,8.24162,8.37398,8.24162,8.34271,172503.91167593,0
+COF.US,D,19960807,000000,8.30976,8.30976,8.14192,8.20858,137381.75931844,0
+COF.US,D,19960808,000000,8.17604,8.24162,8.03375,8.10819,119995.60236037,0
+COF.US,D,19960809,000000,8.17604,8.24162,8.10819,8.20858,151044.78100371,0
+COF.US,D,19960812,000000,8.24162,8.50879,8.20858,8.50879,271284.45669527,0
+COF.US,D,19960813,000000,8.44281,8.44281,8.27545,8.27545,134861.70217394,0
+COF.US,D,19960814,000000,8.27545,8.54369,8.27545,8.50879,131982.65383818,0
+COF.US,D,19960815,000000,8.47467,8.54369,8.47467,8.54369,155959.80771045,0
+COF.US,D,19960816,000000,8.54369,8.71666,8.47467,8.61577,222369.11020919,0
+COF.US,D,19960819,000000,8.6845,8.81695,8.61577,8.65088,287824.49277188,0
+COF.US,D,19960820,000000,8.6845,8.6845,8.30976,8.37398,245747.26744784,0
+COF.US,D,19960821,000000,8.40711,8.54369,8.40711,8.40711,164828.82238237,0
+COF.US,D,19960822,000000,8.40711,8.50879,8.37398,8.50879,114962.6068769,0
+COF.US,D,19960823,000000,8.47467,8.54369,8.44281,8.54369,81514.390782443,0
+COF.US,D,19960826,000000,8.54369,8.54369,8.34271,8.34271,74440.332066937,0
+COF.US,D,19960827,000000,8.37398,8.44281,8.34271,8.44281,115681.60623167,0
+COF.US,D,19960828,000000,8.37398,8.40711,8.37398,8.37398,45430.182711198,0
+COF.US,D,19960829,000000,8.37398,8.37398,8.24162,8.24162,103692.52080944,0
+COF.US,D,19960830,000000,8.24162,8.27545,8.14192,8.17604,159435.81873541,0
+COF.US,D,19960903,000000,7.99983,8.03375,7.86639,7.99983,219736.16914904,0
+COF.US,D,19960904,000000,8.03375,8.20858,8.03375,8.17604,161353.82832963,0
+COF.US,D,19960905,000000,8.14192,8.17604,7.83306,7.83306,218533.09102074,0
+COF.US,D,19960906,000000,7.89972,8.10819,7.89972,8.07515,150922.74433812,0
+COF.US,D,19960909,000000,8.07515,8.17604,8.03375,8.10819,135580.70152873,0
+COF.US,D,19960910,000000,8.10819,8.27545,8.07515,8.27545,288069.58307529,0
+COF.US,D,19960911,000000,8.20858,8.47467,8.17604,8.37398,150084.75923438,0
+COF.US,D,19960912,000000,8.37398,8.37398,8.24162,8.27545,140012.66643417,0
+COF.US,D,19960913,000000,8.34271,8.40711,8.30976,8.34271,243828.2408814,0
+COF.US,D,19960916,000000,8.27545,8.30976,8.24162,8.27545,58857.266843001,0
+COF.US,D,19960917,000000,8.24162,8.27545,8.03375,8.07515,135580.70152873,0
+COF.US,D,19960918,000000,8.07515,8.07515,7.89972,7.89972,173578.85130535,0
+COF.US,D,19960919,000000,7.89972,7.96649,7.89972,7.96649,57064.344831006,0
+COF.US,D,19960920,000000,7.89972,7.99983,7.89972,7.96649,103931.50927955,0
+COF.US,D,19960923,000000,7.96649,7.96649,7.79992,7.83306,152126.83943864,0
+COF.US,D,19960924,000000,7.83306,7.83306,7.66599,7.73315,300650.54632565,0
+COF.US,D,19960925,000000,7.76619,7.96649,7.76619,7.96649,254378.31062186,0
+COF.US,D,19960926,000000,8.03375,8.07515,7.96649,8.03375,104174.56563853,0
+COF.US,D,19960927,000000,8.14192,8.20858,8.07515,8.07515,233042.23358746,0
+COF.US,D,19960930,000000,8.03375,8.14192,7.99983,8.10819,123714.6697443,0
+COF.US,D,19961001,000000,8.14192,8.27545,8.07515,8.10819,203429.01970925,0
+COF.US,D,19961002,000000,8.17604,8.30976,8.17604,8.20858,326900.63309458,0
+COF.US,D,19961003,000000,8.37398,8.37398,8.27545,8.30976,165670.87537496,0
+COF.US,D,19961004,000000,8.44281,8.54369,8.37398,8.54369,384929.06758376,0
+COF.US,D,19961007,000000,8.54369,8.57496,8.44281,8.47467,70727.366516288,0
+COF.US,D,19961008,000000,8.57496,8.6845,8.57496,8.57496,279194.46657008,0
+COF.US,D,19961009,000000,8.61577,8.78461,8.57496,8.65088,188446.98506335,0
+COF.US,D,19961010,000000,8.61577,8.65088,8.40711,8.50879,232560.18875837,0
+COF.US,D,19961011,000000,8.57496,8.75196,8.54369,8.6845,329542.72690464,0
+COF.US,D,19961014,000000,8.71666,8.81695,8.65088,8.78461,144094.79289823,0
+COF.US,D,19961015,000000,8.85049,9.19189,8.85049,9.19189,482263.47811584,0
+COF.US,D,19961016,000000,9.19189,9.19189,8.75196,9.08471,820792.17149693,0
+COF.US,D,19961017,000000,9.12759,9.25866,9.04931,9.22808,448939.3326314,0
+COF.US,D,19961018,000000,9.19189,9.22808,9.16102,9.19189,280748.40011195,0
+COF.US,D,19961021,000000,9.16102,9.22808,9.12759,9.12759,373895.93604199,0
+COF.US,D,19961022,000000,9.16102,9.19189,9.01726,9.01726,170102.84028039,0
+COF.US,D,19961023,000000,9.04931,9.08471,8.91794,8.95275,127309.66651821,0
+COF.US,D,19961024,000000,8.91794,8.9852,8.91794,8.95275,162310.79918231,0
+COF.US,D,19961025,000000,8.95275,8.9852,8.81695,8.9852,301609.55112276,0
+COF.US,D,19961028,000000,9.01726,9.01726,8.88491,8.91794,55502.275511423,0
+COF.US,D,19961029,000000,8.91794,8.91794,8.75196,8.78461,104892.5480211,0
+COF.US,D,19961030,000000,8.81695,8.85049,8.65088,8.65088,203194.09912799,0
+COF.US,D,19961031,000000,8.6845,8.6845,8.40711,8.44281,378567.90638976,0
+COF.US,D,19961101,000000,8.53406,8.5668,8.50102,8.50102,526136.67636851,0
+COF.US,D,19961104,000000,8.53406,8.59985,8.50102,8.5668,180533.9242719,0
+COF.US,D,19961105,000000,8.53406,8.94321,8.53406,8.94321,471953.4138177,0
+COF.US,D,19961106,000000,9.04065,9.10949,8.97813,9.00782,269724.42132011,0
+COF.US,D,19961107,000000,8.97813,9.04065,8.97813,9.00782,134861.70217394,0
+COF.US,D,19961108,000000,9.04065,9.17636,9.00782,9.14293,59341.345616518,0
+COF.US,D,19961111,000000,9.17636,9.20939,9.10949,9.20939,227403.12266488,0
+COF.US,D,19961112,000000,9.31864,9.51845,9.28305,9.44962,503604.6400113,0
+COF.US,D,19961113,000000,9.48502,9.48502,9.31864,9.41619,252223.34650194,0
+COF.US,D,19961114,000000,9.48502,9.6512,9.44962,9.6158,324266.6750622,0
+COF.US,D,19961115,000000,9.69151,9.7279,9.58531,9.6158,340568.73964092,0
+COF.US,D,19961118,000000,9.7279,9.99346,9.69151,9.89407,418252.19609597,0
+COF.US,D,19961119,000000,9.75936,9.75936,9.38767,9.38767,438628.25136106,0
+COF.US,D,19961120,000000,9.38767,9.6158,9.35325,9.58531,368622.93511619,0
+COF.US,D,19961121,000000,9.6512,9.69151,9.58531,9.6512,193603.03418463,0
+COF.US,D,19961122,000000,9.58531,9.7279,9.58531,9.7279,73963.372098913,0
+COF.US,D,19961125,000000,9.79378,9.89407,9.7279,9.86065,170941.84235635,0
+COF.US,D,19961126,000000,9.79378,9.86065,9.69151,9.69151,108124.48571487,0
+COF.US,D,19961127,000000,9.69151,9.75936,9.6512,9.7279,216135.07054185,0
+COF.US,D,19961129,000000,9.69151,9.86065,9.69151,9.82525,101771.46029857,0
+COF.US,D,19961202,000000,9.86065,9.96095,9.79378,9.96095,215536.07390823,0
+COF.US,D,19961203,000000,9.96095,10.0288,9.79378,9.79378,234120.22413353,0
+COF.US,D,19961204,000000,9.82525,9.86065,9.44962,9.51845,282310.46943153,0
+COF.US,D,19961205,000000,9.44962,9.51845,9.44962,9.51845,270203.41523255,0
+COF.US,D,19961206,000000,9.28305,9.44962,9.14293,9.38767,252821.32616334,0
+COF.US,D,19961209,000000,9.35325,9.41619,9.35325,9.38767,98895.462879441,0
+COF.US,D,19961210,000000,9.44962,9.55091,9.38767,9.48502,136897.68054492,0
+COF.US,D,19961211,000000,9.35325,9.35325,9.17636,9.24981,148884.73202272,0
+COF.US,D,19961212,000000,9.31864,9.35325,9.20939,9.28305,114479.5450756,0
+COF.US,D,19961213,000000,9.28305,9.51845,9.28305,9.44962,274877.41952474,0
+COF.US,D,19961216,000000,9.51845,9.6512,9.48502,9.58531,113041.54636602,0
+COF.US,D,19961217,000000,9.58531,9.58531,9.41619,9.41619,146725.70001396,0
+COF.US,D,19961218,000000,9.41619,9.44962,9.38767,9.41619,99015.465600607,0
+COF.US,D,19961219,000000,9.44962,9.51845,9.38767,9.51845,94461.464029584,0
+COF.US,D,19961220,000000,9.58531,9.58531,9.48502,9.58531,195883.08588678,0
+COF.US,D,19961223,000000,9.6512,9.92451,9.6158,9.7279,106453.60036846,0
+COF.US,D,19961224,000000,9.79378,9.79378,9.6512,9.79378,65452.331646057,0
+COF.US,D,19961226,000000,9.79378,9.96095,9.75936,9.86065,116760.61374995,0
+COF.US,D,19961227,000000,9.86065,9.89407,9.75936,9.79378,36561.16803927,0
+COF.US,D,19961230,000000,9.82525,9.89407,9.75936,9.86065,67254.406407972,0
+COF.US,D,19961231,000000,9.79378,9.86065,9.75936,9.79378,131865.70203365,0
+COF.US,D,19970102,000000,9.79378,9.79378,9.24981,9.31864,236157.2194767,0
+COF.US,D,19970103,000000,9.35325,9.41619,9.31864,9.38767,260131.32243233,0
+COF.US,D,19970106,000000,9.41619,9.41619,9.28305,9.35325,98776.477130489,0
+COF.US,D,19970107,000000,9.31864,9.44962,9.20939,9.24981,190364.99465759,0
+COF.US,D,19970108,000000,9.41619,9.41619,9.28305,9.38767,188206.97962103,0
+COF.US,D,19970109,000000,9.31864,9.41619,9.24981,9.35325,142652.7262998,0
+COF.US,D,19970110,000000,9.35325,9.48502,9.24981,9.48502,245149.28778644,0
+COF.US,D,19970113,000000,9.48502,9.55091,9.38767,9.41619,258573.3210016,0
+COF.US,D,19970114,000000,9.44962,9.44962,9.35325,9.41619,285908.51712209,0
+COF.US,D,19970115,000000,9.38767,9.38767,9.10949,9.17636,242629.23064195,0
+COF.US,D,19970116,000000,9.24981,9.24981,9.04065,9.04065,196240.04313364,0
+COF.US,D,19970117,000000,9.10949,9.10949,8.97813,9.10949,650810.35090992,0
+COF.US,D,19970120,000000,10.1694,10.7102,10.0632,10.4368,2253447.7090522,0
+COF.US,D,19970121,000000,10.4014,11.0495,10.4014,10.6119,1461062.6223885,0
+COF.US,D,19970122,000000,10.5362,10.9452,10.4368,10.8449,538006.7760418,0
+COF.US,D,19970123,000000,10.8449,11.3867,10.7781,11.1204,453015.35726218,0
+COF.US,D,19970124,000000,11.0495,11.2196,11.0495,11.1557,433835.26131992,0
+COF.US,D,19970127,000000,11.0849,11.0849,10.8449,10.9452,359151.872894,0
+COF.US,D,19970128,000000,10.9452,11.2196,10.9452,11.0495,329064.74996441,0
+COF.US,D,19970129,000000,10.9787,10.9787,10.6119,10.6119,258452.30130822,0
+COF.US,D,19970130,000000,10.6788,10.7781,10.5775,10.7781,185812.01005877,0
+COF.US,D,19970131,000000,10.8371,10.9363,10.8371,10.9029,269126.44165871,0
+COF.US,D,19970203,000000,10.9029,10.9363,10.8695,10.9029,199117.05752498,0
+COF.US,D,19970204,000000,10.8695,10.9363,10.8695,10.9029,113882.5823864,0
+COF.US,D,19970205,000000,10.8695,11.1389,10.8695,11.0347,374132.89056769,0
+COF.US,D,19970206,000000,11.0347,11.2127,11.0347,11.1035,147452.83514644,0
+COF.US,D,19970207,000000,11.1035,11.2766,11.1035,11.2127,153803.82661832,0
+COF.US,D,19970210,000000,11.2402,11.312,11.2402,11.2766,46155.283899259,0
+COF.US,D,19970211,000000,11.312,11.3789,11.2766,11.3789,109208.57809421,0
+COF.US,D,19970212,000000,11.312,11.5126,11.312,11.4781,116520.60830763,0
+COF.US,D,19970213,000000,11.4447,11.5854,11.3464,11.5126,172139.83562358,0
+COF.US,D,19970214,000000,11.4781,11.9521,11.4447,11.8883,310354.49518467,0
+COF.US,D,19970218,000000,12.0269,12.0976,11.786,11.786,178615.91467768,0
+COF.US,D,19970219,000000,11.786,11.786,11.6208,11.6208,202353.06310762,0
+COF.US,D,19970220,000000,11.5126,11.546,10.9727,10.9727,198153.98483902,0
+COF.US,D,19970221,000000,10.9727,11.1389,10.9029,11.1389,347042.7847506,0
+COF.US,D,19970224,000000,11.1389,11.2766,11.0681,11.2402,103097.59206467,0
+COF.US,D,19970225,000000,11.2127,11.2402,11.0681,11.1035,120238.65871934,0
+COF.US,D,19970226,000000,11.1792,11.1792,11.0042,11.0681,900989.58326319,0
+COF.US,D,19970227,000000,11.0681,11.1035,10.9363,10.9727,128146.63464973,0
+COF.US,D,19970228,000000,10.9029,10.9363,10.6621,10.8371,242028.20006392,0
+COF.US,D,19970303,000000,10.7614,10.9363,10.6621,10.9363,185207.92856409,0
+COF.US,D,19970304,000000,10.9363,10.9363,10.8017,10.8371,138461.78380893,0
+COF.US,D,19970305,000000,10.8371,10.9029,10.8371,10.9029,403984.0759438,0
+COF.US,D,19970306,000000,10.9029,10.9029,10.8695,10.9029,168066.86190943,0
+COF.US,D,19970307,000000,10.9029,11.1389,10.8695,11.0681,270916.31275406,0
+COF.US,D,19970310,000000,11.0042,11.0347,10.9363,11.0347,85833.471772201,0
+COF.US,D,19970311,000000,11.0042,11.2402,10.9029,11.2402,191565.02186924,0
+COF.US,D,19970312,000000,11.2127,11.2402,10.9727,11.0347,290462.51869311,0
+COF.US,D,19970313,000000,11.0042,11.0042,10.6945,10.7614,381327.96897658,0
+COF.US,D,19970314,000000,10.7614,10.7614,10.6296,10.6621,114843.62112794,0
+COF.US,D,19970317,000000,10.4271,10.4271,10.1842,10.2206,1119048.7652326,0
+COF.US,D,19970318,000000,10.252,10.252,9.94316,10.1163,567734.9077801,0
+COF.US,D,19970319,000000,10.0534,10.1842,10.0209,10.1842,599507.15366708,0
+COF.US,D,19970320,000000,10.1842,10.2834,10.0868,10.2834,250541.27446119,0
+COF.US,D,19970321,000000,10.3926,10.5263,10.3926,10.5263,187847.98842975,0
+COF.US,D,19970324,000000,10.5263,10.7614,10.3926,10.6945,258931.29522067,0
+COF.US,D,19970325,000000,10.6945,10.8695,10.6621,10.7614,306166.60361043,0
+COF.US,D,19970326,000000,10.7614,10.8371,10.4585,10.8017,287224.47916606,0
+COF.US,D,19970327,000000,10.8017,10.8017,10.3523,10.4919,175019.90093155,0
+COF.US,D,19970331,000000,10.4271,10.4271,10.1163,10.1517,531892.73909562,0
+COF.US,D,19970401,000000,10.1163,10.1842,10.0534,10.0868,531652.73365328,0
+COF.US,D,19970402,000000,9.94316,9.94316,9.39947,9.39947,488618.53747656,0
+COF.US,D,19970403,000000,9.29858,9.33526,9.02473,9.23594,1289514.6645931,0
+COF.US,D,19970404,000000,9.26741,9.43487,9.23594,9.33526,550594.85809766,0
+COF.US,D,19970407,000000,9.37096,9.53419,9.37096,9.53419,748270.86599644,0
+COF.US,D,19970408,000000,9.53419,9.53419,9.37096,9.53419,300769.53207459,0
+COF.US,D,19970409,000000,9.50173,9.64333,9.43487,9.46732,446656.2300126,0
+COF.US,D,19970410,000000,9.43487,9.46732,9.39947,9.39947,154278.7526419,0
+COF.US,D,19970411,000000,9.37096,9.39947,9.09219,9.12759,362503.81330894,0
+COF.US,D,19970414,000000,9.09219,9.12759,9.02473,9.02473,182571.9365873,0
+COF.US,D,19970415,000000,9.05896,9.23594,9.05896,9.12759,325102.62622151,0
+COF.US,D,19970416,000000,9.09219,9.16859,9.02473,9.05896,272239.39360353,0
+COF.US,D,19970417,000000,9.05896,9.53419,9.05896,9.23594,422203.13314454,0
+COF.US,D,19970418,000000,9.26741,9.46732,9.26741,9.46732,584039.00630325,0
+COF.US,D,19970421,000000,9.46732,9.64333,9.46732,9.60793,495808.53102437,0
+COF.US,D,19970422,000000,9.60793,9.60793,9.46732,9.57844,292382.56223177,0
+COF.US,D,19970423,000000,9.53419,9.53419,9.43487,9.43487,229804.19406041,0
+COF.US,D,19970424,000000,9.43487,9.46732,9.37096,9.39947,137976.68806319,0
+COF.US,D,19970425,000000,9.39947,9.39947,9.33526,9.33526,47232.257473113,0
+COF.US,D,19970428,000000,9.37096,9.37096,9.23594,9.26741,123714.6697443,0
+COF.US,D,19970429,000000,9.43487,9.67382,9.37096,9.50173,628515.2690784,0
+COF.US,D,19970430,000000,9.50173,9.90978,9.46732,9.84196,639540.26484246,0
+COF.US,D,19970501,000000,9.84196,10.0209,9.84196,10.0209,323549.70965184,0
+COF.US,D,19970502,000000,10.0022,10.3435,10.0022,10.2756,184008.91832465,0
+COF.US,D,19970505,000000,10.311,10.311,10.1429,10.2756,157158.81794989,0
+COF.US,D,19970506,000000,10.2107,10.2756,10.0995,10.1429,106689.53792194,0
+COF.US,D,19970507,000000,10.1773,10.1773,10.0376,10.0376,148406.75508249,0
+COF.US,D,19970508,000000,10.0376,10.0995,10.0376,10.0711,85231.424221945,0
+COF.US,D,19970509,000000,10.0995,10.3789,10.0995,10.3789,128747.66522777,0
+COF.US,D,19970512,000000,10.4448,10.5863,10.4448,10.5185,83436.468265524,0
+COF.US,D,19970513,000000,10.6551,10.8941,10.6551,10.7524,372699.97671919,0
+COF.US,D,19970514,000000,10.8184,10.9285,10.7859,10.8941,183529.9244122,0
+COF.US,D,19970515,000000,9.62563,10.2107,9.52828,9.9334,3529056.295601,0
+COF.US,D,19970516,000000,9.90099,10.0376,9.56073,9.56073,1547367.9692677,0
+COF.US,D,19970519,000000,9.56073,9.56073,9.39161,9.45749,677185.52526108,0
+COF.US,D,19970520,000000,9.39161,9.52828,9.31864,9.45749,554188.83789936,0
+COF.US,D,19970521,000000,9.42601,9.42601,9.04931,9.08471,1546170.9929726,0
+COF.US,D,19970522,000000,8.97813,8.97813,8.53406,8.5668,1748884.0642438,0
+COF.US,D,19970523,000000,8.59985,8.94321,8.59985,8.90948,1659934.5896101,0
+COF.US,D,19970527,000000,8.84144,8.87557,8.59985,8.59985,1067384.5428541,0
+COF.US,D,19970528,000000,8.63347,8.67517,8.59985,8.63347,1427372.3669074,0
+COF.US,D,19970529,000000,8.80772,8.84144,8.53406,8.63347,1597836.2323234,0
+COF.US,D,19970530,000000,8.53406,8.87557,8.33415,8.77683,2597729.4142438,0
+COF.US,D,19970602,000000,8.84144,8.94321,8.77683,8.80772,636905.28983788,0
+COF.US,D,19970603,000000,8.87557,9.08471,8.74243,9.08471,1337706.9438356,0
+COF.US,D,19970604,000000,9.08471,9.08471,8.63347,8.63347,1375345.0854486,0
+COF.US,D,19970605,000000,8.67517,8.67517,8.43337,8.5668,373657.96454409,0
+COF.US,D,19970606,000000,8.467,8.67517,8.36729,8.67517,1403156.224565,0
+COF.US,D,19970609,000000,8.67517,8.80772,8.63347,8.67517,545315.75533857,0
+COF.US,D,19970610,000000,8.74243,8.84144,8.7085,8.77683,318033.65236707,0
+COF.US,D,19970611,000000,8.84144,9.28305,8.80772,9.18433,683656.51945411,0
+COF.US,D,19970612,000000,9.11884,9.28305,9.11884,9.28305,281354.51555107,0
+COF.US,D,19970613,000000,9.35325,9.5922,9.35325,9.56073,453974.3620593,0
+COF.US,D,19970616,000000,9.56073,9.5922,9.31864,9.35325,122395.65678368,0
+COF.US,D,19970617,000000,9.28305,9.5922,9.00782,9.21933,517867.67530241,0
+COF.US,D,19970618,000000,9.15247,9.7279,9.15247,9.62563,757860.91396758,0
+COF.US,D,19970619,000000,9.76821,10.0995,9.69151,9.86949,604058.10432147,0
+COF.US,D,19970620,000000,9.90099,10.2107,9.86949,10.0995,548560.91367112,0
+COF.US,D,19970623,000000,10.0995,10.0995,9.86949,9.86949,406023.10523141,0
+COF.US,D,19970624,000000,10.0376,10.0376,9.83409,9.88625,291777.46376488,0
+COF.US,D,19970625,000000,9.88625,10.0022,9.83409,9.90099,350158.78761206,0
+COF.US,D,19970626,000000,9.83409,9.9334,9.83409,9.86949,171543.8899066,0
+COF.US,D,19970627,000000,9.83409,10.0022,9.83409,9.97079,153324.83270586,0
+COF.US,D,19970630,000000,9.9531,10.3789,9.9531,10.311,473390.39555505,0
+COF.US,D,19970701,000000,10.3602,10.4448,10.2756,10.3602,459727.37386976,0
+COF.US,D,19970702,000000,10.3789,10.7171,10.3278,10.7171,364661.82834551,0
+COF.US,D,19970703,000000,10.8764,11.0259,10.7013,11.0259,646614.32355798,0
+COF.US,D,19970707,000000,10.9629,10.9629,10.311,10.3926,575168.97465911,0
+COF.US,D,19970708,000000,10.3926,10.3926,9.65907,9.65907,504918.56811084,0
+COF.US,D,19970709,000000,9.67382,9.86949,9.21933,9.21933,537047.77124468,0
+COF.US,D,19970710,000000,9.15247,9.54205,9.13624,9.33526,996535.13967212,0
+COF.US,D,19970711,000000,9.40733,9.56073,9.31864,9.56073,943787.84188645,0
+COF.US,D,19970714,000000,9.54205,9.67382,9.54205,9.60793,548195.82064656,0
+COF.US,D,19970715,000000,9.62563,9.62563,8.90948,9.33526,1690623.76009,0
+COF.US,D,19970716,000000,9.26741,9.45749,9.11884,9.15247,936956.83952992,0
+COF.US,D,19970717,000000,9.04931,9.15247,8.94321,9.15247,745754.87674081,0
+COF.US,D,19970718,000000,9.11884,9.11884,8.90948,8.96219,745152.82919055,0
+COF.US,D,19970721,000000,8.96219,9.21933,8.96219,9.15247,378812.99669316,0
+COF.US,D,19970722,000000,9.15247,9.7869,9.11884,9.76821,601422.11234467,0
+COF.US,D,19970723,000000,9.83409,9.9865,9.64333,9.69151,561022.89117252,0
+COF.US,D,19970724,000000,9.70922,9.70922,9.45749,9.62563,264566.33825441,0
+COF.US,D,19970725,000000,9.67382,9.70922,9.44372,9.49387,188563.93686788,0
+COF.US,D,19970728,000000,9.5096,9.62563,9.49387,9.54205,318393.66053057,0
+COF.US,D,19970729,000000,9.56073,9.9167,9.52828,9.9167,349563.85886729,0
+COF.US,D,19970730,000000,9.86949,10.1773,9.80362,10.0995,534889.75620813,0
+COF.US,D,19970731,000000,10.0995,10.1606,9.97079,10.0534,636784.2701445,0
+COF.US,D,19970801,000000,10.0436,10.0947,9.76821,9.7869,246708.30618939,0
+COF.US,D,19970804,000000,9.7869,9.99346,9.73478,9.88625,267925.39747483,0
+COF.US,D,19970805,000000,9.81737,9.99346,9.81737,9.94316,221887.0653801,0
+COF.US,D,19970806,000000,9.97666,10.3356,9.94316,10.2667,565457.90699459,0
+COF.US,D,19970807,000000,10.3011,10.4014,10.2294,10.2667,429397.1945812,0
+COF.US,D,19970808,000000,10.193,10.193,9.81737,9.96095,563660.91709375,0
+COF.US,D,19970811,000000,9.96095,10.1606,9.94316,10.1606,266485.36482084,0
+COF.US,D,19970812,000000,10.0632,10.1075,10.0112,10.0288,290583.53838648,0
+COF.US,D,19970813,000000,10.0947,10.1075,9.7869,9.8518,1079968.5570209,0
+COF.US,D,19970814,000000,9.8518,9.96095,9.71806,9.74953,499889.64051623,0
+COF.US,D,19970815,000000,9.74953,9.7869,9.6512,9.7869,439712.34374041,0
+COF.US,D,19970818,000000,9.70134,9.70134,9.45749,9.57844,384324.98608907,0
+COF.US,D,19970819,000000,9.6158,10.7781,9.60202,10.6788,1524953.9016872,0
+COF.US,D,19970820,000000,10.3011,10.3011,9.86949,9.96095,1317082.7473503,0
+COF.US,D,19970821,000000,10.1075,11.2196,10.0947,10.9875,2703704.0206998,0
+COF.US,D,19970822,000000,10.6788,11.0042,10.369,10.7437,1781366.1567356,0
+COF.US,D,19970825,000000,10.5362,10.725,10.4191,10.6463,729089.75308195,0
+COF.US,D,19970826,000000,10.6463,10.6463,10.3011,10.3523,581048.09102402,0
+COF.US,D,19970827,000000,10.4014,10.4014,10.193,10.2441,517384.61350111,0
+COF.US,D,19970828,000000,10.3208,11.0849,10.3011,10.7781,1497861.7619256,0
+COF.US,D,19970829,000000,10.8449,11.017,10.4535,10.5686,837700.35151476,0
+COF.US,D,19970902,000000,10.5863,10.7437,10.5362,10.6945,504560.59389178,0
+COF.US,D,19970903,000000,10.6296,10.6788,10.5362,10.6788,622999.21179362,0
+COF.US,D,19970904,000000,10.6463,10.8764,10.5539,10.725,932282.83523773,0
+COF.US,D,19970905,000000,10.7614,10.7781,10.6119,10.6788,1138111.9093703,0
+COF.US,D,19970908,000000,10.6296,10.725,10.5539,10.6621,454453.35597175,0
+COF.US,D,19970909,000000,10.7102,10.7102,10.4673,10.5539,577923.95238487,0
+COF.US,D,19970910,000000,10.5686,10.5863,10.3356,10.3356,485146.59434046,0
+COF.US,D,19970911,000000,10.4673,10.4673,10.3208,10.369,700801.65399764,0
+COF.US,D,19970912,000000,10.4368,10.4368,10.1242,10.2294,374499.00056446,0
+COF.US,D,19970915,000000,10.2667,10.5185,10.2107,10.369,430713.15662518,0
+COF.US,D,19970916,000000,10.6463,10.8941,10.5362,10.8616,857597.41286739,0
+COF.US,D,19970917,000000,11.0849,11.2766,11.0347,11.2196,1164363.0131114,0
+COF.US,D,19970918,000000,11.2766,11.3297,11.0849,11.2196,837700.35151476,0
+COF.US,D,19970919,000000,11.2196,11.5293,11.2196,11.5126,794542.08472801,0
+COF.US,D,19970922,000000,11.5126,11.6208,11.2943,11.4958,694684.56613481,0
+COF.US,D,19970923,000000,11.5293,11.8715,11.4614,11.8715,1104305.7190568,0
+COF.US,D,19970924,000000,12.1449,12.2472,11.9768,12.1597,1738451.96328,0
+COF.US,D,19970925,000000,12.0456,12.0456,11.8381,11.904,1039449.3331276,0
+COF.US,D,19970926,000000,11.9227,12.3208,11.904,12.2285,761582.01529592,0
+COF.US,D,19970929,000000,12.2472,12.4192,12.2472,12.4074,462844.39370344,0
+COF.US,D,19970930,000000,12.4074,12.5235,12.3375,12.5235,489934.49952052,0
+COF.US,D,19971001,000000,12.5067,12.7624,12.2904,12.5569,1216025.2015456,0
+COF.US,D,19971002,000000,12.489,12.489,12.2904,12.4723,488978.54564006,0
+COF.US,D,19971003,000000,12.5392,12.6631,12.489,12.6631,1009241.1905047,0
+COF.US,D,19971006,000000,12.6297,12.7801,12.6297,12.7801,591354.0874333,0
+COF.US,D,19971007,000000,12.7122,12.7624,12.604,12.7624,385760.95085422,0
+COF.US,D,19971008,000000,12.6965,12.729,12.5686,12.5863,470518.46602477,0
+COF.US,D,19971009,000000,12.5569,12.844,12.5392,12.6965,676464.49196187,0
+COF.US,D,19971010,000000,12.6454,12.6454,12.5392,12.604,318632.64900069,0
+COF.US,D,19971013,000000,12.6631,12.8952,12.6454,12.8795,442106.29633044,0
+COF.US,D,19971014,000000,13.0368,13.2216,12.9895,13.021,660878.37582129,0
+COF.US,D,19971015,000000,12.7457,12.8795,12.6454,12.8135,416451.13830628,0
+COF.US,D,19971016,000000,13.2698,13.5648,13.1065,13.3484,1994391.3262493,0
+COF.US,D,19971017,000000,13.3484,13.3484,13.0702,13.1429,904230.67370689,0
+COF.US,D,19971020,000000,13.1233,13.1429,13.0043,13.0544,278594.45296425,0
+COF.US,D,19971021,000000,13.0368,13.2039,13.0368,13.2039,278713.4387132,0
+COF.US,D,19971022,000000,13.2531,13.2531,13.1065,13.1587,438992.32741341,0
+COF.US,D,19971023,000000,12.9747,12.9895,12.8302,12.8795,336975.77681144,0
+COF.US,D,19971024,000000,12.9503,13.021,12.9139,13.0043,598782.05247903,0
+COF.US,D,19971027,000000,12.8795,12.8952,12.1125,12.1125,298491.51431688,0
+COF.US,D,19971028,000000,11.4958,12.3888,11.4958,12.3543,881575.58371187,0
+COF.US,D,19971029,000000,12.5235,12.8617,12.3208,12.8135,392238.04688053,0
+COF.US,D,19971030,000000,12.4546,12.5067,12.0809,12.3208,220694.15697393,0
+COF.US,D,19971031,000000,12.3711,12.5766,12.3711,12.5146,328461.68544194,0
+COF.US,D,19971103,000000,12.5146,12.6297,12.4271,12.6297,243589.25241128,0
+COF.US,D,19971104,000000,12.612,12.612,12.3711,12.4271,283267.44028422,0
+COF.US,D,19971105,000000,12.3711,12.8528,12.3711,12.8214,350879.82091127,0
+COF.US,D,19971106,000000,12.8862,13.0043,12.8214,12.9747,198393.99028135,0
+COF.US,D,19971107,000000,12.8528,12.8528,12.6297,12.7535,256057.33174598,0
+COF.US,D,19971110,000000,12.729,12.8037,12.6798,12.6798,303410.60891247,0
+COF.US,D,19971111,000000,12.6631,12.8705,12.6631,12.6965,164109.8230276,0
+COF.US,D,19971112,000000,12.6631,12.6631,12.4645,12.4645,119995.60236037,0
+COF.US,D,19971113,000000,12.4645,12.4645,12.0809,12.2383,97938.492026754,0
+COF.US,D,19971114,000000,12.1694,12.1872,11.9137,12.0976,264087.34434195,0
+COF.US,D,19971117,000000,12.0642,12.5323,12.0642,12.4979,206669.09318073,0
+COF.US,D,19971118,000000,12.4979,12.6454,12.4802,12.612,203310.0339603,0
+COF.US,D,19971119,000000,12.6297,12.8214,12.612,12.7535,356155.87275371,0
+COF.US,D,19971120,000000,12.8037,13.1144,12.8037,12.9895,361668.87912184,0
+COF.US,D,19971121,000000,13.021,13.021,12.8037,12.8214,295499.58206543,0
+COF.US,D,19971124,000000,12.8528,12.8528,12.548,12.548,119757.63086246,0
+COF.US,D,19971125,000000,12.5953,12.5953,12.4074,12.4074,449538.32926501,0
+COF.US,D,19971126,000000,12.4074,12.5953,12.4074,12.5146,248984.29000268,0
+COF.US,D,19971128,000000,12.5609,12.5609,12.4271,12.4271,59934.240416854,0
+COF.US,D,19971201,000000,12.4271,12.8705,12.4271,12.7702,173578.85130535,0
+COF.US,D,19971202,000000,12.6965,13.0613,12.6965,13.0043,373054.90002162,0
+COF.US,D,19971203,000000,13.1665,13.315,13.1331,13.1813,370060.93382575,0
+COF.US,D,19971204,000000,13.1665,13.2609,12.9413,13.2118,198515.00997473,0
+COF.US,D,19971205,000000,13.2118,13.2609,13.1331,13.2609,361546.84245626,0
+COF.US,D,19971208,000000,13.2963,13.7132,13.2963,13.4213,354236.84618728,0
+COF.US,D,19971209,000000,13.4213,13.438,13.2295,13.2452,130782.62662652,0
+COF.US,D,19971210,000000,13.2295,13.2452,12.729,12.9236,215060.13091242,0
+COF.US,D,19971211,000000,12.8705,12.8705,12.612,12.7869,211465.13413851,0
+COF.US,D,19971212,000000,12.8528,13.0613,12.7702,12.9747,189767.01499618,0
+COF.US,D,19971215,000000,13.0043,13.2452,13.0043,13.2452,248984.29000268,0
+COF.US,D,19971216,000000,13.2963,13.6563,13.2776,13.6386,557424.84348197,0
+COF.US,D,19971217,000000,13.6563,13.8637,13.2295,13.2452,571450.9242474,0
+COF.US,D,19971218,000000,13.315,13.4714,13.2609,13.4213,440188.28673622,0
+COF.US,D,19971219,000000,13.438,13.438,13.2609,13.2776,304487.58248633,0
+COF.US,D,19971222,000000,13.7987,13.9463,13.7132,13.782,976994.01859414,0
+COF.US,D,19971223,000000,14.0535,14.6887,14.0535,14.2383,1189057.132394,0
+COF.US,D,19971224,000000,14.2383,14.256,14.0889,14.139,301967.52534184,0
+COF.US,D,19971226,000000,14.139,14.256,13.9807,14.2059,156438.8016229,0
+COF.US,D,19971229,000000,14.1901,14.4489,14.1056,14.3465,310354.49518467,0
+COF.US,D,19971230,000000,14.2718,14.7732,14.139,14.7732,367900.88484476,0
+COF.US,D,19971231,000000,14.7241,14.8942,14.6573,14.8588,106567.50125636,0
+COF.US,D,19980102,000000,14.8588,15.1666,14.8588,14.8785,555745.82235787,0
+COF.US,D,19980105,000000,14.8214,14.9099,14.674,14.8057,634990.3311603,0
+COF.US,D,19980106,000000,14.8057,14.9984,14.7408,14.9256,978673.03971826,0
+COF.US,D,19980107,000000,14.7074,14.786,14.497,14.5314,289019.43512248,0
+COF.US,D,19980108,000000,14.497,14.6573,14.4489,14.5481,237715.22090743,0
+COF.US,D,19980109,000000,14.5481,14.7241,14.3327,14.3465,320789.64706504,0
+COF.US,D,19980112,000000,14.1233,14.5147,13.8637,14.497,465358.34901465,0
+COF.US,D,19980113,000000,14.5147,14.786,14.4339,14.786,283867.45389006,0
+COF.US,D,19980114,000000,14.8057,15.1008,14.8057,15.1008,568214.91866477,0
+COF.US,D,19980115,000000,15.557,16.3337,15.4724,16.3337,1065230.5957063,0
+COF.US,D,19980116,000000,16.381,16.5894,16.1745,16.3653,916935.70756727,0
+COF.US,D,19980120,000000,16.4332,16.7094,16.1745,16.6592,551554.87986698,0
+COF.US,D,19980121,000000,16.5019,16.5019,16.1106,16.4145,387436.92106168,0
+COF.US,D,19980122,000000,16.3514,16.3514,15.8637,15.9248,605617.12272441,0
+COF.US,D,19980123,000000,15.9749,16.0595,15.6346,15.6986,272960.42690273,0
+COF.US,D,19980126,000000,15.7644,16.3337,15.7644,16.2668,325102.62622151,0
+COF.US,D,19980127,000000,16.2668,17.0674,16.2334,16.8844,600459.03965871,0
+COF.US,D,19980128,000000,16.8844,17.6859,16.8844,17.2915,806892.19528595,0
+COF.US,D,19980129,000000,17.324,18.3368,17.0172,17.9081,460687.39563909,0
+COF.US,D,19980130,000000,17.9769,18.1332,17.8294,17.8619,358789.83078608,0
+COF.US,D,19980202,000000,17.8619,18.202,17.8619,18.1489,272960.42690273,0
+COF.US,D,19980203,000000,18.2187,18.3368,17.7921,17.8294,310000.58885445,0
+COF.US,D,19980204,000000,17.7754,17.9592,17.7754,17.8619,281708.42188128,0
+COF.US,D,19980205,000000,17.9346,17.9346,17.6022,17.6612,186048.96458446,0
+COF.US,D,19980206,000000,17.6426,17.8461,17.6426,17.7439,207268.08981434,0
+COF.US,D,19980209,000000,17.7921,18.4922,17.7754,18.3929,366342.88341403,0
+COF.US,D,19980210,000000,18.443,18.555,18.3112,18.4607,236038.23372775,0
+COF.US,D,19980211,000000,18.3929,18.4263,18.2935,18.3279,202952.05974122,0
+COF.US,D,19980212,000000,18.3614,18.3781,18.0673,18.1184,257140.40715311,0
+COF.US,D,19980213,000000,18.1007,18.1863,17.7754,17.8098,170583.86813727,0
+COF.US,D,19980217,000000,17.9346,19.1225,17.9346,18.6986,691449.5775244,0
+COF.US,D,19980218,000000,18.8019,19.3181,18.8019,19.0792,597224.0510483,0
+COF.US,D,19980219,000000,19.0792,19.272,18.9601,19.2366,231360.16154671,0
+COF.US,D,19980220,000000,19.2209,19.272,18.9956,19.0634,286025.46892662,0
+COF.US,D,19980223,000000,19.0969,19.1529,18.4922,18.5717,254260.34184512,0
+COF.US,D,19980224,000000,18.621,18.7351,18.5717,18.5884,149246.77413065,0
+COF.US,D,19980225,000000,18.5884,18.5884,18.3279,18.5186,243229.24424778,0
+COF.US,D,19980226,000000,18.5186,18.8019,18.5186,18.5186,494732.57442274,0
+COF.US,D,19980227,000000,18.4607,18.5186,18.0673,18.443,346322.7684236,0
+COF.US,D,19980302,000000,18.4607,18.5186,18.3614,18.3929,183291.95291428,0
+COF.US,D,19980303,000000,18.3781,18.4263,18.2601,18.3929,143255.79082227,0
+COF.US,D,19980304,000000,18.3279,18.4263,17.9848,18.083,243828.2408814,0
+COF.US,D,19980305,000000,17.6022,17.9159,17.6022,17.7261,408420.10873808,0
+COF.US,D,19980306,000000,17.7261,18.9769,17.7261,18.9601,438628.25136106,0
+COF.US,D,19980309,000000,18.907,19.3358,18.8019,18.9769,397032.05389389,0
+COF.US,D,19980310,000000,19.0448,19.6288,19.0113,19.559,280268.3892273,0
+COF.US,D,19980311,000000,19.9022,20.438,19.8875,20.3702,371134.85648296,0
+COF.US,D,19980312,000000,20.3378,21.3143,20.3378,21.2287,546519.85043908,0
+COF.US,D,19980313,000000,21.2287,21.741,20.8472,21.329,378329.93489184,0
+COF.US,D,19980316,000000,21.3143,21.4145,20.9927,21.0882,351358.81482371,0
+COF.US,D,19980317,000000,21.1029,21.1206,20.8609,21.0074,263370.37893159,0
+COF.US,D,19980318,000000,20.974,21.3143,20.8609,21.1904,211102.07505838,0
+COF.US,D,19980319,000000,21.2621,21.5542,21.2287,21.2454,143974.79017706,0
+COF.US,D,19980320,000000,21.0351,21.2454,20.9563,21.1904,108124.48571487,0
+COF.US,D,19980323,000000,21.0351,21.2287,20.8944,20.8944,111481.51099086,0
+COF.US,D,19980324,000000,20.8944,21.3801,20.8944,21.2621,183171.95019312,0
+COF.US,D,19980325,000000,21.2454,21.741,21.0074,21.0074,320429.63890153,0
+COF.US,D,19980326,000000,21.0705,22.3408,21.0705,22.1717,663636.40446368,0
+COF.US,D,19980327,000000,22.3084,22.4834,21.5208,21.5208,648652.33587336,0
+COF.US,D,19980330,000000,21.5542,21.9289,21.5542,21.7056,306166.60361043,0
+COF.US,D,19980331,000000,21.8806,22.0134,21.6397,21.6554,250541.27446119,0
+COF.US,D,19980401,000000,22.7145,23.3409,22.5985,23.2809,638465.32521304,0
+COF.US,D,19980402,000000,23.509,23.7508,23.2641,23.2641,348959.77737261,0
+COF.US,D,19980403,000000,23.3409,24.0744,23.217,23.9584,537527.78212935,0
+COF.US,D,19980406,000000,23.9584,24.5916,23.9584,24.4511,466559.39319852,0
+COF.US,D,19980407,000000,24.6428,24.6949,23.9584,24.1403,541484.82101118,0
+COF.US,D,19980408,000000,24.1403,24.2495,23.4726,23.6967,249343.28119396,0
+COF.US,D,19980409,000000,23.6967,24.2081,23.6967,24.0744,411414.07493395,0
+COF.US,D,19980413,000000,24.1403,24.8306,24.1245,24.8069,557785.86861769,0
+COF.US,D,19980414,000000,24.8493,25.0518,24.4353,24.7106,446901.32031601,0
+COF.US,D,19980415,000000,24.7106,24.7578,24.0921,24.2338,827626.22477011,0
+COF.US,D,19980416,000000,25.5356,26.7176,25.394,26.7176,1304858.7413469,0
+COF.US,D,19980417,000000,26.6271,27.6458,26.3586,27.3695,666271.37946827,0
+COF.US,D,19980420,000000,27.4029,27.5632,27.2544,27.3184,586795.00100121,0
+COF.US,D,19980421,000000,27.3872,27.7155,27.3184,27.6978,453974.3620593,0
+COF.US,D,19980422,000000,27.6644,28.812,27.6458,28.6026,568098.98383246,0
+COF.US,D,19980423,000000,28.5553,28.6026,27.2121,27.3528,562104.94960745,0
+COF.US,D,19980424,000000,27.3351,27.9369,26.3586,26.6104,615682.09671915,0
+COF.US,D,19980427,000000,25.2574,25.4501,23.918,25.0843,990420.08575373,0
+COF.US,D,19980428,000000,25.5356,25.9604,24.983,25.1923,682099.53499559,0
+COF.US,D,19980429,000000,25.2091,25.3782,25.2091,25.2937,182335.99903382,0
+COF.US,D,19980430,000000,26.0843,26.4264,25.8099,26.3753,655368.4203698,0
+COF.US,D,19980501,000000,26.395,26.7176,26.395,26.5622,247304.25190636,0
+COF.US,D,19980504,000000,26.5465,27.0813,26.5465,26.871,430840.27815184,0
+COF.US,D,19980505,000000,26.8768,26.8768,26.2102,26.6862,267326.40084121,0
+COF.US,D,19980506,000000,26.752,26.9112,25.5493,25.9702,369698.89171783,0
+COF.US,D,19980507,000000,25.9869,26.0351,25.4815,25.7077,206431.12168283,0
+COF.US,D,19980508,000000,25.7608,26.4097,25.7441,26.1344,199358.07993953,0
+COF.US,D,19980511,000000,26.1344,26.7923,26.1344,26.2269,287346.51583165,0
+COF.US,D,19980512,000000,26.2102,26.459,25.9013,26.3753,208586.08580274,0
+COF.US,D,19980513,000000,26.3753,27.4117,26.3753,27.104,1800308.28118,0
+COF.US,D,19980514,000000,27.104,27.5446,26.8611,27.2033,489457.53955251,0
+COF.US,D,19980515,000000,27.2033,27.3351,27.0883,27.1856,151639.70974847,0
+COF.US,D,19980518,000000,27.3184,27.7352,27.3184,27.6557,333134.67276191,0
+COF.US,D,19980519,000000,27.6714,28.0952,27.6714,27.7235,409377.07959077,0
+COF.US,D,19980520,000000,27.8198,27.9457,27.4117,27.8385,290701.50716322,0
+COF.US,D,19980521,000000,27.9781,28.1945,27.9457,28.0952,288069.58307529,0
+COF.US,D,19980522,000000,28.1139,28.3724,27.9457,27.9457,233876.15080234,0
+COF.US,D,19980526,000000,27.9781,28.2702,27.0716,27.2033,342965.7431476,0
+COF.US,D,19980527,000000,26.8611,27.3351,26.8454,27.3184,553110.84735328,0
+COF.US,D,19980528,000000,27.2544,27.7068,27.104,27.1354,385039.91755501,0
+COF.US,D,19980529,000000,27.2692,27.4787,27.2033,27.4284,134743.73339721,0
+COF.US,D,19980601,000000,27.4787,27.4787,27.1679,27.3184,184008.91832465,0
+COF.US,D,19980602,000000,27.4461,27.576,27.2033,27.3615,233282.2390298,0
+COF.US,D,19980603,000000,27.3941,28.1631,27.3941,27.63,614127.14620506,0
+COF.US,D,19980604,000000,27.7068,28.1945,27.3351,27.9604,465121.39448896,0
+COF.US,D,19980605,000000,27.9939,28.1945,27.9604,28.1631,446782.33456706,0
+COF.US,D,19980608,000000,28.2702,28.2879,27.8699,28.0608,426402.21141312,0
+COF.US,D,19980609,000000,28.0264,28.0608,27.9202,28.0126,321871.70549996,0
+COF.US,D,19980610,000000,27.9015,27.9015,27.6891,27.8542,258216.36375474,0
+COF.US,D,19980611,000000,27.8542,27.9202,27.752,27.752,225963.09001088,0
+COF.US,D,19980612,000000,27.9202,28.812,27.9202,28.4049,1221066.3328067,0
+COF.US,D,19980615,000000,28.3724,28.3724,27.8198,27.8198,634393.36847111,0
+COF.US,D,19980616,000000,27.8876,28.0126,27.4117,27.8198,381088.98050646,0
+COF.US,D,19980617,000000,27.9015,28.7776,27.9015,28.6438,350997.78968801,0
+COF.US,D,19980618,000000,28.6094,29.5387,28.5475,29.4423,289622.49964495,0
+COF.US,D,19980619,000000,29.1306,29.2299,28.749,28.9585,534408.72835125,0
+COF.US,D,19980622,000000,29.3321,30.0568,29.2446,29.8661,362628.90089117,0
+COF.US,D,19980623,000000,30.1365,30.3794,29.8828,30.3794,258452.30130822,0
+COF.US,D,19980624,000000,32.0087,32.0845,31.4679,31.5643,1154412.9569768,0
+COF.US,D,19980625,000000,31.6302,32.0087,31.5643,31.8573,959854.9858839,0
+COF.US,D,19980626,000000,31.992,32.2507,31.875,32.1169,465121.39448896,0
+COF.US,D,19980629,000000,32.0992,32.8662,32.0992,32.8485,707029.5918317,0
+COF.US,D,19980630,000000,33.1101,34.4503,32.9744,34.1258,4627722.9037352,0
+COF.US,D,19980701,000000,33.999,34.4877,33.523,34.4503,1277646.5988643,0
+COF.US,D,19980702,000000,34.4877,34.7256,33.523,33.8032,770205.93966446,0
+COF.US,D,19980706,000000,33.8032,34.0511,33.7089,33.817,495328.52013971,0
+COF.US,D,19980707,000000,33.9046,34.5045,33.523,34.293,514753.70638538,0
+COF.US,D,19980708,000000,34.3274,34.9862,34.3087,34.9862,569656.98526319,0
+COF.US,D,19980709,000000,34.9115,35.7021,34.7256,35.1848,1023985.2536527,0
+COF.US,D,19980710,000000,35.1681,35.2793,34.4503,34.8938,758099.90243769,0
+COF.US,D,19980713,000000,34.7089,34.7089,34.3087,34.5202,360468.85191019,0
+COF.US,D,19980714,000000,34.586,35.3776,34.3864,35.3255,594349.07060139,0
+COF.US,D,19980715,000000,35.3255,35.3255,34.7757,34.9262,366100.84402728,0
+COF.US,D,19980716,000000,35.1848,35.5545,34.2438,34.2596,944026.83035656,0
+COF.US,D,19980717,000000,34.2596,34.3274,33.0747,34.1111,1122283.753843,0
+COF.US,D,19980720,000000,34.0697,34.0697,33.5407,33.7089,539803.76594264,0
+COF.US,D,19980721,000000,33.7089,33.7089,32.6322,32.6322,482862.47474944,0
+COF.US,D,19980722,000000,32.2163,32.2507,31.4679,31.9429,655722.32670002,0
+COF.US,D,19980723,000000,31.875,32.5072,31.6822,31.8396,316594.63668529,0
+COF.US,D,19980724,000000,31.9104,31.9743,30.5318,31.046,482147.54328352,0
+COF.US,D,19980727,000000,30.7746,31.2919,30.3951,31.2919,518945.66584848,0
+COF.US,D,19980728,000000,31.3588,31.4237,30.0903,30.223,647575.36229951,0
+COF.US,D,19980729,000000,30.2407,30.3617,30.0568,30.2575,385039.91755501,0
+COF.US,D,19980730,000000,30.5623,31.8396,30.4315,31.6822,473871.42341192,0
+COF.US,D,19980731,000000,31.8219,32.1513,31.3588,31.8937,457331.3873353,0
+COF.US,D,19980803,000000,31.6302,31.6822,30.9812,30.9959,376054.96805077,0
+COF.US,D,19980804,000000,31.0982,31.3096,29.8828,30.2063,585718.02742736,0
+COF.US,D,19980805,000000,30.6409,31.1513,30.1227,30.3794,901711.63353461,0
+COF.US,D,19980806,000000,30.3794,30.9959,30.223,30.8554,342965.7431476,0
+COF.US,D,19980807,000000,30.9329,31.7905,30.8554,31.1897,317192.6163467,0
+COF.US,D,19980810,000000,31.1159,32.1513,31.046,32.0501,435634.28516519,0
+COF.US,D,19980811,000000,31.6233,31.8573,31.2231,31.3676,565816.89818589,0
+COF.US,D,19980812,000000,31.5504,31.8219,31.4138,31.4138,512952.64859568,0
+COF.US,D,19980813,000000,31.4138,31.7738,31.3489,31.3814,270324.43492594,0
+COF.US,D,19980814,000000,31.5504,31.8396,31.2231,31.3676,583803.06874977,0
+COF.US,D,19980817,000000,31.3676,31.7905,31.3676,31.7383,408298.07207249,0
+COF.US,D,19980818,000000,31.7905,32.5339,31.757,32.4818,562104.94960745,0
+COF.US,D,19980819,000000,32.4669,32.6666,32.2083,32.407,479147.47525437,0
+COF.US,D,19980820,000000,32.4237,32.9419,32.1326,32.6155,367661.89637464,0
+COF.US,D,19980821,000000,32.4818,32.4818,30.9329,31.7905,669151.44477625,0
+COF.US,D,19980824,000000,31.757,32.4502,31.757,31.9999,317192.6163467,0
+COF.US,D,19980825,000000,32.2595,33.1002,32.1326,32.8248,473033.4383082,0
+COF.US,D,19980826,000000,32.5693,32.6155,32.0845,32.1513,408420.10873808,0
+COF.US,D,19980827,000000,32.0845,32.0992,29.0952,29.5387,1366235.0483621,0
+COF.US,D,19980828,000000,29.5976,29.6989,27.5632,28.7136,1780291.2171061,0
+COF.US,D,19980831,000000,28.7874,29.0058,23.9269,24.0577,2384233.3865953,0
+COF.US,D,19980901,000000,24.5916,25.7264,22.8904,25.5937,1505170.7412225,0
+COF.US,D,19980902,000000,25.5179,26.0046,25.0252,25.692,1270332.5347064,0
+COF.US,D,19980903,000000,25.4343,25.7077,24.8867,25.0252,1133075.8629702,0
+COF.US,D,19980904,000000,25.0252,25.0578,23.0331,23.801,999654.19345023,0
+COF.US,D,19980908,000000,26.1177,26.1177,24.7657,25.569,1194690.1414834,0
+COF.US,D,19980909,000000,25.569,26.1177,24.7657,24.7657,784835.08495235,0
+COF.US,D,19980910,000000,24.332,24.332,22.8246,23.0999,955534.88792193,0
+COF.US,D,19980911,000000,23.1639,25.3694,22.9573,25.1609,1563794.1044564,0
+COF.US,D,19980914,000000,26.1177,26.6517,25.8434,25.8582,838538.3366185,0
+COF.US,D,19980915,000000,26.395,29.1974,26.3262,28.7136,1676356.6569099,0
+COF.US,D,19980916,000000,28.7874,30.1365,28.755,30.105,1460100.5666748,0
+COF.US,D,19980917,000000,29.0058,29.0952,28.0264,28.5799,919096.77352047,0
+COF.US,D,19980918,000000,28.7402,29.5976,28.6094,29.4236,625638.25468706,0
+COF.US,D,19980921,000000,28.5966,29.6989,28.5642,29.5387,804495.19177929,0
+COF.US,D,19980922,000000,29.6143,30.6576,29.6143,30.0224,615326.1564445,0
+COF.US,D,19980923,000000,30.0903,31.6233,30.0903,31.3981,696361.55331451,0
+COF.US,D,19980924,000000,31.3981,31.7738,30.8621,30.9959,897635.60890382,0
+COF.US,D,19980925,000000,30.6576,30.7983,29.7138,30.6252,546876.80768595,0
+COF.US,D,19980928,000000,30.6892,31.6233,30.3794,30.7983,384929.06758376,0
+COF.US,D,19980929,000000,30.813,31.2378,30.3794,30.5869,511398.71505381,0
+COF.US,D,19980930,000000,30.282,30.282,28.3213,28.341,652971.41686312,0
+COF.US,D,19981001,000000,27.22,27.7352,24.1245,25.0252,1291190.6348005,0
+COF.US,D,19981002,000000,24.6762,26.7785,23.509,26.5691,2126616.0194742,0
+COF.US,D,19981005,000000,25.0931,25.3694,23.509,24.8867,1292869.6559247,0
+COF.US,D,19981006,000000,24.75,25.8434,22.4047,23.3724,1756913.0598675,0
+COF.US,D,19981007,000000,23.0999,23.0999,16.9749,18.4183,4041645.8851165,0
+COF.US,D,19981008,000000,17.0526,17.3947,14.2314,17.0674,4167635.521702,0
+COF.US,D,19981009,000000,17.6022,20.3457,14.9787,19.4204,3914218.2498216,0
+COF.US,D,19981012,000000,20.0693,21.0351,18.2847,19.5954,2470902.8095268,0
+COF.US,D,19981013,000000,19.5954,21.3624,19.1431,20.213,3464793.8214444,0
+COF.US,D,19981014,000000,20.2788,21.624,20.085,20.8609,1414664.2821303,0
+COF.US,D,19981015,000000,20.9288,24.0577,20.7626,23.9082,1777170.1293836,0
+COF.US,D,19981016,000000,24.5395,24.75,23.6496,24.0921,2056123.5735392,0
+COF.US,D,19981019,000000,24.6084,25.8434,24.5739,25.8434,1120250.8263886,0
+COF.US,D,19981020,000000,25.8276,26.1521,23.8659,25.1923,1478201.6550988,0
+COF.US,D,19981021,000000,25.569,26.6517,25.0252,25.692,1585971.2175112,0
+COF.US,D,19981022,000000,25.8434,26.279,24.8867,26.2623,886368.57375301,0
+COF.US,D,19981023,000000,26.3262,27.4944,25.6762,26.395,821989.14779195,0
+COF.US,D,19981026,000000,26.4097,26.4097,25.4501,25.569,1005165.1658739,0
+COF.US,D,19981027,000000,25.7077,26.0843,24.8001,25.0419,948463.88012306,0
+COF.US,D,19981028,000000,24.7834,25.6585,24.4756,25.569,593144.97550087,0
+COF.US,D,19981029,000000,25.7785,26.5691,25.569,26.3586,806769.14164816,0
+COF.US,D,19981030,000000,26.7785,28.2879,26.6359,27.9781,783752.00954521,0
+COF.US,D,19981102,000000,28.0264,28.4964,26.7039,26.9624,1299587.7743655,0
+COF.US,D,19981103,000000,27.2544,27.4787,26.5543,26.6192,1095191.6140814,0
+COF.US,D,19981104,000000,27.0883,27.638,26.9624,27.4117,750424.81314415,0
+COF.US,D,19981105,000000,27.3615,29.5976,27.0549,29.4236,1006243.15642,0
+COF.US,D,19981106,000000,29.0785,30.0725,29.0785,29.5387,888644.55756631,0
+COF.US,D,19981109,000000,29.4531,29.4699,27.7854,28.0608,842972.33546835,0
+COF.US,D,19981110,000000,27.929,28.4452,27.2466,27.2623,782318.07872451,0
+COF.US,D,19981111,000000,27.5189,27.6557,25.5937,26.7263,884813.62323893,0
+COF.US,D,19981112,000000,26.6605,26.9673,26.1424,26.5543,422683.14402919,0
+COF.US,D,19981113,000000,26.5543,28.2368,26.5543,28.0214,662437.39422423,0
+COF.US,D,19981116,000000,28.0863,28.5888,27.4117,27.4117,440188.28673622,0
+COF.US,D,19981117,000000,27.3783,29.4482,27.3783,29.2221,1086323.6163817,0
+COF.US,D,19981118,000000,29.2221,29.58,28.1698,28.2201,520264.67880909,0
+COF.US,D,19981119,000000,28.1581,28.8041,27.8632,28.1581,443302.25565324,0
+COF.US,D,19981120,000000,28.4964,29.0273,28.3951,28.6193,410455.07013684,0
+COF.US,D,19981123,000000,28.931,31.6479,28.7226,31.6479,921132.75189143,0
+COF.US,D,19981124,000000,31.231,31.406,30.4413,30.5455,648412.33043103,0
+COF.US,D,19981125,000000,30.5318,30.6312,29.8209,30.2575,360227.82949564,0
+COF.US,D,19981127,000000,30.2742,31.1159,30.2742,30.6823,210144.08723347,0
+COF.US,D,19981130,000000,30.5455,30.9586,29.9399,30.2742,412741.22367227,0
+COF.US,D,19981201,000000,29.7402,30.0658,29.1227,29.6891,616642.11848847,0
+COF.US,D,19981202,000000,29.6143,30.1129,29.3391,29.3391,289742.50236612,0
+COF.US,D,19981203,000000,29.3705,29.8582,28.7049,28.9497,347880.76985433,0
+COF.US,D,19981204,000000,29.2673,30.1985,29.2673,30.0314,398112.07838437,0
+COF.US,D,19981207,000000,29.9644,31.3735,29.9644,31.0205,378454.00550187,0
+COF.US,D,19981208,000000,30.5455,30.5455,29.0273,29.4482,1262301.5051382,0
+COF.US,D,19981209,000000,29.58,29.9054,29.2673,29.3705,491971.4948637,0
+COF.US,D,19981210,000000,29.3705,29.4335,27.929,28.0214,675506.50413697,0
+COF.US,D,19981211,000000,28.0509,28.1404,26.9368,27.7589,909508.75949376,0
+COF.US,D,19981214,000000,27.7068,28.3793,27.7068,27.9781,443902.26925907,0
+COF.US,D,19981215,000000,28.2702,29.7048,27.9939,29.5484,660758.37310012,0
+COF.US,D,19981216,000000,29.6143,29.9812,28.755,29.6891,494011.54112353,0
+COF.US,D,19981217,000000,29.8582,31.3735,29.8582,31.3165,797539.10184051,0
+COF.US,D,19981218,000000,30.9586,33.0934,30.8219,32.9321,933959.82241741,0
+COF.US,D,19981221,000000,32.9321,34.5202,32.9321,33.5506,624924.34019335,0
+COF.US,D,19981222,000000,33.6095,33.6804,32.2988,33.3008,439346.23374362,0
+COF.US,D,19981223,000000,33.3656,33.7089,32.3971,33.5663,303049.58377675,0
+COF.US,D,19981224,000000,33.5024,33.5506,33.0934,33.3332,66171.331000838,0
+COF.US,D,19981228,000000,33.403,33.5663,32.9173,33.2084,134861.70217394,0
+COF.US,D,19981229,000000,32.7678,33.3499,32.5604,32.5761,289980.47386401,0
+COF.US,D,19981230,000000,32.6744,33.0019,32.1986,32.3667,238914.23114688,0
+COF.US,D,19981231,000000,32.4325,32.7678,31.5103,31.6479,239153.21961701,0
+COF.US,D,19990104,000000,31.9251,32.8308,31.5103,31.9251,738203.85805728,0
+COF.US,D,19990105,000000,32.235,33.1573,32.1986,32.7256,374735.95509015,0
+COF.US,D,19990106,000000,33.5663,34.3785,33.5663,34.3785,681618.50713872,0
+COF.US,D,19990107,000000,33.9842,34.8278,33.6804,34.7934,615087.16797438,0
+COF.US,D,19990108,000000,35.2212,35.2793,33.7236,35.0373,840814.32043179,0
+COF.US,D,19990111,000000,35.0727,35.1681,33.8436,34.8091,480825.47940628,0
+COF.US,D,19990112,000000,34.8091,36.4612,34.7934,35.413,627315.24186675,0
+COF.US,D,19990113,000000,34.3942,35.7375,33.9842,35.3255,813364.20645121,0
+COF.US,D,19990114,000000,35.3255,35.6214,34.8938,35.0049,649370.31825593,0
+COF.US,D,19990115,000000,35.3599,36.0442,35.055,35.8928,684136.53033878,0
+COF.US,D,19990119,000000,35.8928,36.1859,35.4917,36.1859,587996.04518508,0
+COF.US,D,19990120,000000,36.8712,38.5223,36.7051,37.1465,726091.71899724,0
+COF.US,D,19990121,000000,37.0778,37.0945,35.9263,36.0442,386484.01809785,0
+COF.US,D,19990122,000000,35.7709,36.0285,35.3442,35.413,634264.21300002,0
+COF.US,D,19990125,000000,35.3776,35.8614,35.3776,35.7375,473272.42677832,0
+COF.US,D,19990126,000000,35.4601,35.8457,34.8091,35.5094,389837.99245722,0
+COF.US,D,19990127,000000,35.589,36.4612,35.4277,36.1859,411538.14554396,0
+COF.US,D,19990128,000000,36.1563,36.3057,35.7709,35.945,446901.32031601,0
+COF.US,D,19990129,000000,35.8781,36.5477,35.8781,36.4287,419933.25116451,0
+COF.US,D,19990201,000000,36.3551,36.7238,36.235,36.2527,428559.20947747,0
+COF.US,D,19990202,000000,35.8457,35.8457,33.9842,34.9262,911902.7120838,0
+COF.US,D,19990203,000000,34.8613,34.8613,33.1573,33.9842,650331.35699747,0
+COF.US,D,19990204,000000,33.9842,33.9842,32.1986,32.3323,561502.90205719,0
+COF.US,D,19990205,000000,32.2684,32.7256,31.7177,31.7649,502762.58701871,0
+COF.US,D,19990208,000000,31.9429,32.0845,31.2231,31.5958,532130.71059352,0
+COF.US,D,19990209,000000,31.3263,31.3883,30.2899,30.6154,512952.64859568,0
+COF.US,D,19990210,000000,30.5161,31.3263,30.0471,31.2378,433113.21104849,0
+COF.US,D,19990211,000000,31.2555,33.2005,31.1827,32.8908,959854.9858839,0
+COF.US,D,19990212,000000,32.817,34.9331,32.6322,33.5407,792028.1294168,0
+COF.US,D,19990216,000000,33.8357,34.352,32.8751,33.0423,349322.83645275,0
+COF.US,D,19990217,000000,32.5604,33.523,32.1513,32.1513,282549.45790165,0
+COF.US,D,19990218,000000,32.6017,33.4434,32.3755,33.0275,402306.0717919,0
+COF.US,D,19990219,000000,33.4287,34.642,33.1661,34.1111,507442.69314419,0
+COF.US,D,19990222,000000,34.0766,36.179,34.0412,35.6274,633431.31275735,0
+COF.US,D,19990223,000000,35.6932,36.6214,35.3352,36.5035,632113.31676896,0
+COF.US,D,19990224,000000,36.4514,36.8643,35.4209,35.5191,541001.75920988,0
+COF.US,D,19990225,000000,35.3864,35.4209,33.3175,34.1111,1022669.2916087,0
+COF.US,D,19990226,000000,34.8024,35.935,34.5112,35.1425,595789.10325537,0
+COF.US,D,19990301,000000,34.9331,36.2281,34.9331,35.468,604181.15795928,0
+COF.US,D,19990302,000000,35.4209,37.005,34.9331,36.5035,537047.77124468,0
+COF.US,D,19990303,000000,36.4376,36.8456,35.6274,35.9016,569894.9567611,0
+COF.US,D,19990304,000000,35.8367,36.8338,35.5368,36.5713,451336.33613808,0
+COF.US,D,19990305,000000,36.8978,37.6589,36.8338,37.3992,631990.26313114,0
+COF.US,D,19990308,000000,36.8978,37.2311,35.6765,36.7138,898113.58584406,0
+COF.US,D,19990309,000000,36.7316,37.591,36.5222,37.0541,678501.48730504,0
+COF.US,D,19990310,000000,37.005,37.5723,36.5566,37.4149,334812.67691382,0
+COF.US,D,19990311,000000,37.4149,37.4307,36.5389,36.6363,380726.93839853,0
+COF.US,D,19990312,000000,36.8978,37.2459,36.6607,37.0708,222128.08779465,0
+COF.US,D,19990315,000000,37.1387,37.3992,36.6057,36.7797,226331.23395209,0
+COF.US,D,19990316,000000,36.7453,36.7453,35.5004,35.7965,461403.34407724,0
+COF.US,D,19990317,000000,35.7965,35.7965,35.0285,35.1101,176216.87722658,0
+COF.US,D,19990318,000000,35.5545,37.6854,35.4209,37.5555,541119.72798663,0
+COF.US,D,19990319,000000,37.5555,37.8664,37.0404,37.1554,626475.22281859,0
+COF.US,D,19990322,000000,37.1711,37.6854,37.005,37.2459,354236.84618728,0
+COF.US,D,19990323,000000,37.0404,37.0404,35.0649,35.4041,544118.77904354,0
+COF.US,D,19990324,000000,35.7965,36.6607,35.7787,36.6214,780043.11188342,0
+COF.US,D,19990325,000000,37.1033,37.9971,37.005,37.9971,534050.75413217,0
+COF.US,D,19990326,000000,38.0227,39.6295,37.5723,39.5321,912742.73113196,0
+COF.US,D,19990329,000000,39.5497,40.4425,39.5163,40.2116,694803.55188377,0
+COF.US,D,19990330,000000,40.2273,41.2361,40.2116,40.7927,641941.336238,0
+COF.US,D,19990331,000000,41.3099,42.5292,41.1672,41.5833,764451.91088177,0
+COF.US,D,19990401,000000,42.1182,43.6443,41.7681,42.5125,710505.60285666,0
+COF.US,D,19990405,000000,42.9618,43.303,42.0445,42.5125,491856.5770036,0
+COF.US,D,19990406,000000,42.6097,42.6875,42.1644,42.3925,547116.81312828,0
+COF.US,D,19990407,000000,42.5449,43.2873,42.5292,43.2873,521463.68904854,0
+COF.US,D,19990408,000000,43.2352,43.4023,42.6875,43.0927,540527.8501585,0
+COF.US,D,19990409,000000,43.0425,43.9196,42.5449,43.7553,307605.6192922,0
+COF.US,D,19990412,000000,43.4958,44.5784,43.1458,44.3208,562465.97474316,0
+COF.US,D,19990413,000000,44.0612,46.8106,44.0465,46.4122,941394.90626863,0
+COF.US,D,19990414,000000,47.368,48.256,46.8106,47.2225,955780.99519754,0
+COF.US,D,19990415,000000,47.0908,47.0908,43.8184,43.8351,1208239.2622808,0
+COF.US,D,19990416,000000,44.0612,45.4378,44.0612,45.1625,558868.94402482,0
+COF.US,D,19990419,000000,45.2314,46.2638,42.2716,42.2716,570253.94795238,0
+COF.US,D,19990420,000000,41.9274,42.2529,40.4996,42.0267,904826.61942385,0
+COF.US,D,19990421,000000,42.1998,44.8882,42.1644,44.5951,753184.87573096,0
+COF.US,D,19990422,000000,45.0898,45.9382,44.2126,45.6079,621680.19883301,0
+COF.US,D,19990423,000000,45.5371,45.5528,44.9029,45.2314,203310.0339603,0
+COF.US,D,19990426,000000,45.4034,46.2304,45.2314,45.4034,237832.17271196,0
+COF.US,D,19990427,000000,45.8144,46.2451,44.8882,45.9541,448458.30477452,0
+COF.US,D,19990428,000000,45.9541,46.2638,45.5715,45.7112,429039.22036214,0
+COF.US,D,19990429,000000,46.0563,47.368,45.9215,46.1704,511634.65260729,0
+COF.US,D,19990430,000000,48.1902,48.7083,46.8636,47.8332,1073856.5540193,0
+COF.US,D,19990503,000000,48.1251,48.5991,46.4122,46.8106,624924.34019335,0
+COF.US,D,19990504,000000,46.9471,47.4005,46.1704,46.6051,612451.1759976,0
+COF.US,D,19990505,000000,46.6375,47.4005,46.3159,47.315,479147.47525437,0
+COF.US,D,19990506,000000,47.315,47.315,45.7289,46.4723,676825.51709759,0
+COF.US,D,19990507,000000,46.6198,47.0731,46.196,46.6375,437190.25265149,0
+COF.US,D,19990510,000000,46.5411,46.5411,45.4722,45.5224,363464.85205048,0
+COF.US,D,19990511,000000,45.5805,48.0396,45.5805,47.3917,626953.19975882,0
+COF.US,D,19990512,000000,47.3503,48.3159,46.7181,47.9413,398709.04107356,0
+COF.US,D,19990513,000000,47.9413,49.7998,47.7821,49.0613,404702.05832637,0
+COF.US,D,19990514,000000,48.1429,48.1429,45.8754,46.7181,771289.01507159,0
+COF.US,D,19990517,000000,46.6463,47.368,45.7289,47.1813,483221.46594073,0
+COF.US,D,19990518,000000,47.2461,48.2177,45.4201,45.9215,845010.34778375,0
+COF.US,D,19990519,000000,45.9215,46.5411,43.5282,45.2412,1367552.0273783,0
+COF.US,D,19990520,000000,45.5303,46.8892,44.9373,45.5303,825232.27218007,0
+COF.US,D,19990521,000000,45.3867,45.8055,43.8351,43.8351,639540.26484246,0
+COF.US,D,19990524,000000,43.5282,43.5459,38.0728,40.244,2658026.7137408,0
+COF.US,D,19990525,000000,40.774,41.8271,40.3993,40.8085,1106939.6770891,0
+COF.US,D,19990526,000000,40.7573,41.6353,38.7395,39.6736,1325958.8808279,0
+COF.US,D,19990527,000000,41.1505,42.2185,40.774,41.0503,1417660.2822705,0
+COF.US,D,19990528,000000,41.5322,41.9745,41.3099,41.5183,1056595.4846434,0
+COF.US,D,19990601,000000,42.0533,43.5459,41.2597,43.4781,863354.4925667,0
+COF.US,D,19990602,000000,42.7189,43.8017,41.894,43.4447,1460820.5830018,0
+COF.US,D,19990603,000000,43.5942,44.2215,42.4112,42.4613,1696492.7067328,0
+COF.US,D,19990604,000000,42.4613,43.654,42.4613,43.4447,1162926.031374,0
+COF.US,D,19990607,000000,43.4447,43.8518,42.8753,43.3945,757022.92886384,0
+COF.US,D,19990608,000000,43.4958,46.491,43.4447,45.4555,1341899.9202708,0
+COF.US,D,19990609,000000,46.2805,47.6267,45.4034,45.4555,1674439.664288,0
+COF.US,D,19990610,000000,45.0484,45.0484,42.3079,44.013,2306070.9362279,0
+COF.US,D,19990611,000000,43.5942,44.2707,42.5676,42.7701,1831239.4910466,0
+COF.US,D,19990614,000000,43.9108,44.1123,42.1024,42.1998,1499294.6757742,0
+COF.US,D,19990615,000000,42.1998,42.6678,41.6353,41.7436,1531306.9271035,0
+COF.US,D,19990616,000000,42.3079,44.5784,42.3079,44.1704,1542212.9371186,0
+COF.US,D,19990617,000000,43.8017,44.4752,43.4447,44.013,1303660.7480797,0
+COF.US,D,19990618,000000,43.9108,44.7396,43.5942,44.2215,857836.40133751,0
+COF.US,D,19990621,000000,43.0837,44.3208,43.0837,43.2873,1278005.5900555,0
+COF.US,D,19990622,000000,43.4447,44.013,42.6678,43.5459,716979.64796633,0
+COF.US,D,19990623,000000,43.7042,43.7042,40.9677,42.5676,1187020.1370508,0
+COF.US,D,19990624,000000,42.3571,42.3571,41.068,42.0533,796463.14523888,0
+COF.US,D,19990625,000000,42.1487,42.5676,41.3266,41.9903,518351.75407593,0
+COF.US,D,19990628,000000,42.1487,42.3571,42.0533,42.1998,862152.43141063,0
+COF.US,D,19990629,000000,42.1998,43.3945,42.0533,42.6187,1159208.9979346,0
+COF.US,D,19990630,000000,43.0268,46.0239,42.4613,46.0239,1922224.9440512,0
+COF.US,D,19990701,000000,44.6285,46.2304,44.3709,46.0799,1590405.216361,0
+COF.US,D,19990702,000000,45.9215,47.1655,45.7112,46.8537,672631.52369006,0
+COF.US,D,19990706,000000,46.7505,47.729,46.3887,46.7977,890082.55627588,0
+COF.US,D,19990707,000000,47.2648,47.7821,46.7977,47.4712,911419.65028248,0
+COF.US,D,19990708,000000,47.1153,47.1153,45.8233,46.2805,1189298.1548086,0
+COF.US,D,19990709,000000,46.0799,46.5971,45.6169,45.7721,670707.41226254,0
+COF.US,D,19990712,000000,43.9108,45.7112,43.9108,45.4555,1445955.5001604,0
+COF.US,D,19990713,000000,44.4309,44.838,44.1123,44.1123,821395.2360194,0
+COF.US,D,19990714,000000,44.1123,44.838,43.654,43.654,788672.12111302,0
+COF.US,D,19990715,000000,37.3992,40.7071,36.9362,40.4515,12297559.535802,0
+COF.US,D,19990716,000000,40.4996,41.7927,40.2901,41.3787,2294200.8365546,0
+COF.US,D,19990719,000000,41.423,41.423,38.8496,39.6205,1682110.6856927,0
+COF.US,D,19990720,000000,39.6205,39.6205,38.0227,38.173,1332793.9510732,0
+COF.US,D,19990721,000000,38.0227,38.4799,37.707,38.0227,1524350.8371647,0
+COF.US,D,19990722,000000,38.2223,39.1564,37.7621,38.4318,2397654.3688939,0
+COF.US,D,19990723,000000,38.4318,39.2548,38.173,38.4318,1537418.9301052,0
+COF.US,D,19990726,000000,38.8496,39.7267,38.537,39.0581,1852574.5511088,0
+COF.US,D,19990727,000000,39.0581,39.6205,38.5881,39.5664,1830639.4774408,0
+COF.US,D,19990728,000000,39.6736,40.6,39.5163,40.1407,2402449.3928794,0
+COF.US,D,19990729,000000,39.7759,40.2901,39.0581,39.6736,1996909.3494494,0
+COF.US,D,19990730,000000,39.8821,40.1407,38.1229,38.3334,898113.58584406,0
+COF.US,D,19990802,000000,38.3786,39.3669,37.9135,37.9627,629354.27115435,0
+COF.US,D,19990803,000000,38.3334,38.537,35.6461,36.0039,1296469.7375596,0
+COF.US,D,19990804,000000,33.8849,34.8692,32.701,32.9094,2363377.3204456,0
+COF.US,D,19990805,000000,33.0106,35.4857,32.6489,35.4366,2363848.1785804,0
+COF.US,D,19990806,000000,33.8849,34.5112,32.8485,33.523,1709921.824809,0
+COF.US,D,19990809,000000,34.0953,34.352,33.4287,33.6272,1606106.2503617,0
+COF.US,D,19990810,000000,33.1848,34.119,31.9507,33.9597,1700571.7822801,0
+COF.US,D,19990811,000000,34.1672,34.3274,33.4936,33.7501,1356283.9752553,0
+COF.US,D,19990812,000000,33.701,34.6853,33.5506,33.6017,947268.93777247,0
+COF.US,D,19990813,000000,34.3274,34.5289,33.701,34.2694,1384097.1483161,0
+COF.US,D,19990816,000000,34.941,35.1023,34.3785,34.7355,1473167.6426431,0
+COF.US,D,19990817,000000,36.8044,36.9026,35.822,36.1859,2584061.3076974,0
+COF.US,D,19990818,000000,35.8781,35.9263,34.586,34.6342,899316.66397237,0
+COF.US,D,19990819,000000,34.4267,34.4267,33.9104,34.1672,920532.7382856,0
+COF.US,D,19990820,000000,34.119,35.5625,34.119,35.5625,1103703.6715065,0
+COF.US,D,19990823,000000,36.5969,39.0817,36.2871,39.0817,1889500.8121727,0
+COF.US,D,19990824,000000,38.7739,38.9736,37.6795,38.6156,1509485.7543234,0
+COF.US,D,19990825,000000,36.4946,36.5969,34.996,35.8781,4693776.2659593,0
+COF.US,D,19990826,000000,35.9263,36.3972,34.2183,34.4778,1563672.0677908,0
+COF.US,D,19990827,000000,34.4778,34.6342,32.5693,32.6666,2010214.3969155,0
+COF.US,D,19990830,000000,32.8751,32.9252,29.9812,30.4492,2746851.1007921,0
+COF.US,D,19990831,000000,31.0126,31.3263,29.7698,31.2231,2142198.067726,0
+COF.US,D,19990901,000000,31.4325,31.5327,29.9812,30.4492,1706326.8280351,0
+COF.US,D,19990902,000000,29.6754,31.4325,29.6223,30.9675,2170847.1919459,0
+COF.US,D,19990903,000000,33.2929,33.701,32.8248,33.701,2042819.5430452,0
+COF.US,D,19990907,000000,33.6538,33.9597,31.6302,31.9999,1259426.5246913,0
+COF.US,D,19990908,000000,31.7905,32.4669,31.1159,31.4325,1494386.767873,0
+COF.US,D,19990909,000000,31.2732,32.2083,30.8062,32.1513,1167959.0268576,0
+COF.US,D,19990910,000000,32.7767,33.4936,32.2083,32.8248,1173351.0135323,0
+COF.US,D,19990913,000000,32.7256,33.8603,32.7256,33.3933,1090875.5840084,0
+COF.US,D,19990914,000000,33.6017,33.8102,32.4669,32.4669,1342741.9732635,0
+COF.US,D,19990915,000000,32.4669,33.1848,32.0501,32.2083,855799.40599432,0
+COF.US,D,19990916,000000,32.2083,32.2595,30.5958,30.7569,1061986.454346,0
+COF.US,D,19990917,000000,31.2231,31.7905,31.2231,31.6921,924127.73505951,0
+COF.US,D,19990920,000000,33.6017,33.6017,32.407,33.0343,1144943.9286991,0
+COF.US,D,19990921,000000,32.9252,32.9252,31.7383,32.0501,995454.09820942,0
+COF.US,D,19990922,000000,32.2595,33.0343,31.8396,32.8248,1041846.3366344,0
+COF.US,D,19990923,000000,33.1848,33.701,32.6666,32.6666,1264221.5486769,0
+COF.US,D,19990924,000000,32.7767,32.8248,31.7383,32.7767,1500618.7735958,0
+COF.US,D,19990927,000000,33.9104,33.9597,32.6155,32.6666,1049643.4625935,0
+COF.US,D,19990928,000000,32.6666,32.6666,30.5004,32.5172,1422699.3795874,0
+COF.US,D,19990929,000000,32.4669,33.4434,32.0992,32.8248,828947.27167515,0
+COF.US,D,19990930,000000,32.8248,32.9252,31.7905,32.2595,1487072.7037152,0
+COF.US,D,19991001,000000,32.0992,32.407,31.7905,31.8937,908549.75469664,0
+COF.US,D,19991004,000000,33.0835,33.2929,32.2595,33.0343,1121087.7945201,0
+COF.US,D,19991005,000000,33.9104,35.1494,33.1848,34.8465,2450639.6381775,0
+COF.US,D,19991006,000000,34.8465,37.477,34.7837,37.061,3011899.4838757,0
+COF.US,D,19991007,000000,38.5625,38.5625,36.8555,37.4219,1805705.3527158,0
+COF.US,D,19991008,000000,37.2242,39.6973,36.2871,38.4042,2969706.3237194,0
+COF.US,D,19991011,000000,38.4042,39.0817,37.7896,38.1476,854123.43578687,0
+COF.US,D,19991012,000000,38.1476,38.1476,37.061,37.2242,615445.14219346,0
+COF.US,D,19991013,000000,36.5969,37.6342,34.586,35.7709,1465731.5418196,0
+COF.US,D,19991014,000000,33.9104,34.0068,32.2595,32.4669,4638751.9673881,0
+COF.US,D,19991015,000000,31.4325,31.8937,29.6754,29.7698,3542596.2636485,0
+COF.US,D,19991018,000000,31.0647,32.4669,30.8062,32.4669,2500150.9303805,0
+COF.US,D,19991019,000000,33.4936,34.2183,32.6155,32.6666,1444515.4675064,0
+COF.US,D,19991020,000000,32.8248,33.5506,32.6666,33.2428,1246836.4086909,0
+COF.US,D,19991021,000000,33.2428,34.3274,32.8751,34.2183,776918.97324425,0
+COF.US,D,19991022,000000,36.2871,36.5477,35.2045,35.822,1339023.9228518,0
+COF.US,D,19991025,000000,35.822,35.822,34.586,35.2045,1337221.8480898,0
+COF.US,D,19991026,000000,35.413,36.3374,35.3028,35.5625,1135353.880728,0
+COF.US,D,19991027,000000,36.1859,38.4042,36.0796,38.2567,1764828.1546034,0
+COF.US,D,19991028,000000,42.3836,42.4436,40.6354,41.7681,4972727.6761703,0
+COF.US,D,19991029,000000,42.5449,44.7642,42.1831,43.8351,3647965.7716376,0
+COF.US,D,19991101,000000,43.418,43.7298,40.8329,41.5095,2256084.7180012,0
+COF.US,D,19991102,000000,41.3512,43.7868,41.3512,42.1831,1593163.2450035,0
+COF.US,D,19991103,000000,42.3335,42.953,41.7681,41.9745,872823.52084447,0
+COF.US,D,19991104,000000,41.9745,43.1635,41.9274,42.7524,1232689.3082323,0
+COF.US,D,19991105,000000,45.0808,45.3867,43.8881,43.9353,2579505.2721821,0
+COF.US,D,19991108,000000,43.8881,43.9353,40.9431,41.301,3539360.2580658,0
+COF.US,D,19991109,000000,41.9745,42.3335,40.5753,40.889,1225621.35135,0
+COF.US,D,19991110,000000,40.5753,40.9923,37.6342,37.6342,1613781.3396553,0
+COF.US,D,19991111,000000,38.0482,38.6156,37.6342,37.8397,3223964.6316199,0
+COF.US,D,19991112,000000,38.7739,42.2362,38.7739,41.8694,1556359.0206051,0
+COF.US,D,19991115,000000,41.8694,42.1831,40.8329,41.5095,977235.04100868,0
+COF.US,D,19991117,000000,42.7189,42.7189,40.6992,40.8566,1218428.3068855,0
+COF.US,D,19991118,000000,41.3787,41.5833,40.2901,41.2765,1025786.3114424,0
+COF.US,D,19991119,000000,41.068,41.6353,40.6,41.3787,724178.79426407,0
+COF.US,D,19991122,000000,41.3787,41.3787,39.5163,39.7759,819241.2888717,0
+COF.US,D,19991123,000000,39.6669,39.7267,38.4799,39.0984,807490.17494736,0
+COF.US,D,19991124,000000,38.7916,39.0984,38.3235,38.9499,380966.94384086,0
+COF.US,D,19991126,000000,38.7395,39.4052,38.6323,39.1495,248267.32459232,0
+COF.US,D,19991129,000000,38.9499,38.9499,37.5998,37.9627,909627.74524271,0
+COF.US,D,19991130,000000,37.7522,39.3079,37.4937,38.529,1878109.7064118,0
+COF.US,D,19991201,000000,38.998,39.1495,38.0148,38.4042,1659934.5896101,0
+COF.US,D,19991202,000000,37.8564,39.8231,37.8564,39.6669,1293951.7143596,0
+COF.US,D,19991203,000000,41.1672,42.1487,41.0188,41.9903,1399680.21354,0
+COF.US,D,19991206,000000,42.6187,42.6187,40.9589,41.9421,1311692.7946202,0
+COF.US,D,19991207,000000,42.1998,42.1998,39.359,40.6992,1555523.069446,0
+COF.US,D,19991208,000000,40.9067,41.2194,39.9844,40.1319,676104.48379837,0
+COF.US,D,19991209,000000,40.8566,41.5322,38.8408,39.9244,1619894.3596293,0
+COF.US,D,19991210,000000,40.5487,41.3266,40.0326,40.9067,1693855.6977837,0
+COF.US,D,19991213,000000,40.7573,41.3787,40.6521,41.3266,874502.54196858,0
+COF.US,D,19991214,000000,41.1672,41.3787,39.4652,40.0326,1881588.7683534,0
+COF.US,D,19991215,000000,40.0326,40.1319,38.7395,38.8408,1062702.4027842,0
+COF.US,D,19991216,000000,38.6323,38.7916,36.9783,38.4318,1353050.0036171,0
+COF.US,D,19991217,000000,38.4799,39.3079,38.3708,38.4799,1093994.6377864,0
+COF.US,D,19991220,000000,38.529,39.2548,38.173,38.2223,556107.8644658,0
+COF.US,D,19991221,000000,38.2223,38.6323,37.4937,38.173,990182.11425582,0
+COF.US,D,19991222,000000,38.0148,38.2715,37.8073,38.0148,498207.56847548,0
+COF.US,D,19991223,000000,38.173,38.6323,37.9627,38.173,565216.88458006,0
+COF.US,D,19991227,000000,38.0649,39.2066,38.0649,38.2715,1172032.0005717,0
+COF.US,D,19991228,000000,38.2715,38.888,38.2715,38.5812,633431.31275735,0
+COF.US,D,19991229,000000,38.5812,38.998,38.5812,38.7395,383727.00642768,0
+COF.US,D,19991230,000000,38.6323,39.7267,38.6323,39.4652,357712.85721222,0
+COF.US,D,19991231,000000,39.4052,40.0808,39.359,39.8743,355077.88220765,0
+COF.US,D,20000103,000000,39.8231,39.8743,37.3393,38.2223,1063187.4985299,0
+COF.US,D,20000104,000000,37.4465,37.4937,35.4759,35.8457,1464531.5146079,0
+COF.US,D,20000105,000000,35.8457,35.8928,34.5556,35.0117,1632600.4104618,0
+COF.US,D,20000106,000000,35.0117,36.7709,34.8091,36.6214,2975701.3749165,0
+COF.US,D,20000107,000000,36.6214,38.2223,35.6853,37.6589,1446310.4234629,0
+COF.US,D,20000110,000000,37.6589,38.1142,37.1387,37.1878,1025905.2971914,0
+COF.US,D,20000111,000000,37.0324,37.6589,35.7886,35.9951,1811814.304801,0
+COF.US,D,20000112,000000,35.9951,36.8241,35.8928,36.4612,1380258.0782109,0
+COF.US,D,20000113,000000,36.7238,37.5998,36.3638,37.3992,500725.59167553,0
+COF.US,D,20000114,000000,38.2223,39.7267,37.9627,38.7395,1511162.7415031,0
+COF.US,D,20000118,000000,36.411,37.4937,34.7522,35.1681,3131897.1201805,0
+COF.US,D,20000119,000000,36.2016,36.2527,35.3776,35.8928,2328726.0262229,0
+COF.US,D,20000120,000000,35.7375,35.9951,34.7522,35.0727,1394888.2404711,0
+COF.US,D,20000121,000000,35.7375,35.7886,33.7767,34.236,1587768.2074121,0
+COF.US,D,20000124,000000,34.1859,34.3441,33.8259,34.0334,1269377.5977981,0
+COF.US,D,20000125,000000,33.9261,33.9764,33.1002,33.1494,1182106.1273164,0
+COF.US,D,20000126,000000,33.2005,35.2724,33.2005,34.701,1209917.2664326,0
+COF.US,D,20000127,000000,34.7522,35.6853,33.6705,34.3441,1897889.8159599,0
+COF.US,D,20000128,000000,34.1327,34.1327,32.9419,33.1494,646733.30930693,0
+COF.US,D,20000131,000000,32.4818,34.0864,32.4237,33.9261,600345.13877082,0
+COF.US,D,20000201,000000,34.3441,34.3942,33.1002,33.2605,753066.90695421,0
+COF.US,D,20000202,000000,33.7149,33.7767,32.4818,32.9419,640621.30630517,0
+COF.US,D,20000203,000000,33.5171,33.7767,31.9655,32.3755,1037773.3629202,0
+COF.US,D,20000204,000000,33.2005,33.2005,31.8573,31.9104,732445.76138575,0
+COF.US,D,20000207,000000,31.8308,32.5604,30.9507,31.4138,1091596.6173075,0
+COF.US,D,20000208,000000,31.7825,32.0933,30.5869,30.9507,1219986.3083163,0
+COF.US,D,20000209,000000,30.6409,30.6892,28.8267,28.9821,1999904.3326174,0
+COF.US,D,20000210,000000,28.9821,29.3478,27.3281,27.7432,2569797.2554341,0
+COF.US,D,20000211,000000,27.7432,28.2032,26.9112,27.8484,2352101.1325449,0
+COF.US,D,20000214,000000,27.638,28.3636,27.3281,28.3135,1641359.5921347,0
+COF.US,D,20000215,000000,28.5199,30.8975,28.2032,30.6892,2220838.4950337,0
+COF.US,D,20000216,000000,31.6734,32.4502,30.6409,31.055,3108643.0335518,0
+COF.US,D,20000217,000000,31.2555,31.4138,30.3283,30.4315,1418984.3800923,0
+COF.US,D,20000218,000000,29.811,29.9644,27.5356,28.5721,1418624.3719288,0
+COF.US,D,20000222,000000,29.3478,29.811,27.1679,28.105,2244572.592547,0
+COF.US,D,20000223,000000,28.9821,28.9821,27.1187,27.3783,1874270.6363067,0
+COF.US,D,20000224,000000,27.5356,28.931,26.5543,28.6694,2722762.0799764,0
+COF.US,D,20000225,000000,28.7226,29.7629,28.4128,29.4482,1927496.9280048,0
+COF.US,D,20000228,000000,29.3478,31.6233,29.3478,31.3676,2813869.5696467,0
+COF.US,D,20000229,000000,31.4679,31.5721,30.1227,30.4846,2362771.2050065,0
+COF.US,D,20000301,000000,30.5387,31.6233,30.4315,31.2044,1288679.7304061,0
+COF.US,D,20000302,000000,31.2555,31.6233,30.223,30.4846,1419576.2579204,0
+COF.US,D,20000303,000000,31.8848,32.5604,30.9959,31.4138,1174434.0889395,0
+COF.US,D,20000306,000000,31.5721,32.2988,30.4315,30.6892,799578.13112812,0
+COF.US,D,20000307,000000,30.5387,30.5387,28.5721,28.7226,1509126.7631321,0
+COF.US,D,20000308,000000,28.5199,29.3478,28.0509,29.1404,1310492.7674084,0
+COF.US,D,20000309,000000,29.2947,31.4679,28.7776,30.3794,2057084.6122807,0
+COF.US,D,20000310,000000,29.811,30.5869,29.7048,30.4846,1043527.3917029,0
+COF.US,D,20000313,000000,30.282,31.2555,30.0224,31.2555,1316242.7283022,0
+COF.US,D,20000314,000000,31.2555,31.9832,31.2555,31.5721,1323918.834568,0
+COF.US,D,20000315,000000,31.5721,34.5772,31.3165,33.8524,3273709.8274322,0
+COF.US,D,20000316,000000,34.9862,38.6058,34.8869,38.5557,4785239.6959041,0
+COF.US,D,20000317,000000,38.8723,40.0551,37.8889,37.9361,2826455.617758,0
+COF.US,D,20000320,000000,37.0541,37.2154,34.1592,34.4189,1975324.1142227,0
+COF.US,D,20000321,000000,34.5772,36.7974,34.3707,36.4376,1847298.4992664,0
+COF.US,D,20000322,000000,36.5969,38.6058,36.4858,38.297,1225382.3628798,0
+COF.US,D,20000323,000000,38.1997,38.6058,37.3747,37.9361,1383977.1455948,0
+COF.US,D,20000324,000000,38.0905,38.7661,36.9529,37.3127,1025305.2835855,0
+COF.US,D,20000327,000000,37.3127,37.3127,35.8702,36.8555,902793.69196954,0
+COF.US,D,20000328,000000,36.9026,38.4042,36.7974,37.5723,1017753.2479297,0
+COF.US,D,20000329,000000,37.7798,38.1476,36.4376,37.468,958175.96475979,0
+COF.US,D,20000330,000000,37.5723,38.8723,37.3747,38.4042,1117730.7692441,0
+COF.US,D,20000331,000000,38.4563,40.4268,37.831,39.6973,1166397.9745102,0
+COF.US,D,20000403,000000,39.4908,41.1505,39.4908,40.5753,1586807.1686705,0
+COF.US,D,20000404,000000,40.5753,40.8802,36.5389,38.5557,1535740.9259534,0
+COF.US,D,20000405,000000,38.714,39.3894,38.297,38.3501,973039.01365674,0
+COF.US,D,20000406,000000,38.4563,39.7986,38.4563,38.8152,985151.15271678,0
+COF.US,D,20000407,000000,39.3333,39.4908,38.7661,39.1328,638822.28245989,0
+COF.US,D,20000410,000000,39.3333,40.6274,39.0728,39.8487,666877.49490737,0
+COF.US,D,20000411,000000,40.2637,41.301,40.2204,40.7838,1211357.2990866,0
+COF.US,D,20000412,000000,40.5753,43.8881,40.477,41.6108,2648319.713965,0
+COF.US,D,20000413,000000,41.6108,41.6108,37.6795,38.6637,2053249.6100645,0
+COF.US,D,20000414,000000,36.5969,37.3747,34.9862,35.5004,2595451.3964861,0
+COF.US,D,20000417,000000,35.3529,36.3374,35.0373,35.6126,1782924.1581664,0
+COF.US,D,20000418,000000,35.6126,37.5723,35.296,37.3127,1286997.6583653,0
+COF.US,D,20000419,000000,37.6795,37.9361,37.1623,37.6795,746591.84487233,0
+COF.US,D,20000420,000000,37.6795,39.2803,37.1623,39.182,780518.03790702,0
+COF.US,D,20000424,000000,39.182,40.477,38.4563,39.0217,1038973.3901319,0
+COF.US,D,20000425,000000,39.0728,40.7317,38.5055,40.477,1175269.0231265,0
+COF.US,D,20000426,000000,40.5753,40.7838,39.4908,39.6482,794300.04534125,0
+COF.US,D,20000427,000000,39.0728,39.0728,37.468,38.1997,1419460.3230881,0
+COF.US,D,20000428,000000,36.8555,37.2154,35.4503,36.2281,1616060.3743852,0
+COF.US,D,20000501,000000,35.1947,37.9892,34.9862,37.2616,925926.75890479,0
+COF.US,D,20000502,000000,37.1121,37.9892,36.6951,37.5723,776439.9793318,0
+COF.US,D,20000503,000000,37.3747,37.3747,34.8869,35.1425,1052755.3975662,0
+COF.US,D,20000504,000000,35.1425,35.1425,33.3332,33.7945,1203801.195542,0
+COF.US,D,20000505,000000,33.6459,33.6459,32.8662,33.0186,1593281.2137802,0
+COF.US,D,20000508,000000,32.7354,35.7375,32.6232,34.9115,1550358.8845469,0
+COF.US,D,20000509,000000,35.1681,36.2016,34.236,34.701,861195.46055795,0
+COF.US,D,20000510,000000,34.7522,35.0117,33.9764,34.0245,799936.1053472,0
+COF.US,D,20000511,000000,35.4277,36.5123,34.9115,35.945,1071938.5444251,0
+COF.US,D,20000512,000000,36.4612,37.1387,35.4759,36.1563,890925.62624068,0
+COF.US,D,20000515,000000,36.2527,37.6342,35.945,37.0541,901593.66475788,0
+COF.US,D,20000516,000000,37.9135,38.3786,37.4465,37.7011,842133.33339241,0
+COF.US,D,20000517,000000,36.7709,36.9783,36.2016,36.4612,477947.44804271,0
+COF.US,D,20000518,000000,36.4612,38.1229,36.411,37.9135,878097.53874248,0
+COF.US,D,20000519,000000,37.1878,37.3393,35.4277,36.4612,825830.25184147,0
+COF.US,D,20000522,000000,36.5644,36.6214,35.529,36.3551,537763.71968283,0
+COF.US,D,20000523,000000,36.7709,37.5488,36.4612,37.1387,571931.95210427,0
+COF.US,D,20000524,000000,37.6589,38.8968,36.8801,37.1878,1158367.9619142,0
+COF.US,D,20000525,000000,37.1878,37.9135,36.9783,37.4937,1093516.6608461,0
+COF.US,D,20000526,000000,37.2852,37.8073,37.1387,37.2379,761935.92162615,0
+COF.US,D,20000530,000000,37.7011,39.3669,37.4937,38.2715,1253789.4477131,0
+COF.US,D,20000531,000000,38.7395,39.3079,38.4318,39.1564,2157542.1444798,0
+COF.US,D,20000601,000000,38.9499,40.6087,38.9499,40.3168,2631413.5678916,0
+COF.US,D,20000602,000000,41.7436,43.4023,41.6904,42.4702,1818528.3553529,0
+COF.US,D,20000605,000000,41.7436,41.9982,41.068,41.7436,1593163.2450035,0
+COF.US,D,20000606,000000,41.8517,41.8517,40.9677,41.1762,1563555.1159863,0
+COF.US,D,20000607,000000,41.1762,41.9982,41.1221,41.6904,557424.84348197,0
+COF.US,D,20000608,000000,41.6432,41.6432,40.4996,40.9677,687491.52167036,0
+COF.US,D,20000609,000000,41.2765,41.9501,40.0808,40.3492,426880.18835336,0
+COF.US,D,20000612,000000,39.7759,41.3866,39.6736,41.2283,1093994.6377864,0
+COF.US,D,20000613,000000,41.2765,41.9501,41.1762,41.7927,568335.93835815,0
+COF.US,D,20000614,000000,42.1584,44.5381,42.1584,43.7868,1385416.1612766,0
+COF.US,D,20000615,000000,43.2952,43.2952,41.068,41.6432,1071457.5165681,0
+COF.US,D,20000616,000000,41.6432,41.6432,38.529,40.1929,1501095.7335639,0
+COF.US,D,20000619,000000,40.0808,40.4996,39.0503,39.4652,1259185.5022767,0
+COF.US,D,20000620,000000,39.5664,40.1929,38.3235,38.9499,1758111.0531347,0
+COF.US,D,20000621,000000,37.4937,38.5812,37.4465,38.3235,1255352.5340049,0
+COF.US,D,20000622,000000,38.4318,38.4318,36.0442,36.8241,2080701.7579894,0
+COF.US,D,20000623,000000,36.8241,37.2379,36.3057,36.411,1217348.282395,0
+COF.US,D,20000626,000000,36.6214,37.3992,36.3551,36.8801,947268.93777247,0
+COF.US,D,20000627,000000,37.1878,38.3786,37.0324,37.9135,1318999.7399724,0
+COF.US,D,20000628,000000,38.4318,39.1082,37.9135,38.6245,1194453.1869577,0
+COF.US,D,20000629,000000,37.9135,38.3235,37.1878,38.1229,1721907.8593145,0
+COF.US,D,20000630,000000,38.0148,38.3235,36.8801,36.9783,1057674.4921617,0
+COF.US,D,20000703,000000,37.2852,37.6589,36.9783,37.5998,316239.71338287,0
+COF.US,D,20000705,000000,37.5998,38.7916,37.2379,37.7522,782674.01899915,0
+COF.US,D,20000706,000000,37.6589,39.7759,37.4937,39.7759,1079851.6052165,0
+COF.US,D,20000707,000000,39.7759,41.7927,39.6205,40.8085,1167479.0159729,0
+COF.US,D,20000710,000000,40.6087,41.2765,40.1929,41.0188,572536.03359896,0
+COF.US,D,20000711,000000,40.8085,41.3266,40.5487,40.9677,899440.73458239,0
+COF.US,D,20000712,000000,41.0188,41.5322,40.7573,41.0188,1229454.3196218,0
+COF.US,D,20000713,000000,42.5676,43.6099,42.1584,42.5223,1807380.3059511,0
+COF.US,D,20000714,000000,42.4702,43.0346,41.9029,42.2627,1230055.3501999,0
+COF.US,D,20000717,000000,42.0533,42.1093,41.2765,41.6196,761694.8992116,0
+COF.US,D,20000718,000000,42.0533,43.8695,41.8517,43.4534,900989.58326319,0
+COF.US,D,20000719,000000,43.5007,44.3385,43.2952,44.128,865510.47365885,0
+COF.US,D,20000720,000000,44.128,46.4054,43.8695,45.9876,1747085.0403985,0
+COF.US,D,20000721,000000,46.196,46.7181,45.8901,46.2451,1443317.4742392,0
+COF.US,D,20000724,000000,46.9256,47.6523,44.128,44.6935,1909757.8816888,0
+COF.US,D,20000725,000000,44.6935,45.1114,44.1801,45.0051,774282.98126746,0
+COF.US,D,20000726,000000,45.1114,45.2619,43.662,44.128,1256426.4566621,0
+COF.US,D,20000727,000000,44.2313,47.3405,44.128,46.8734,1342741.9732635,0
+COF.US,D,20000728,000000,46.9256,47.0818,45.8901,47.0818,1756195.077485,0
+COF.US,D,20000731,000000,47.2324,49.1006,47.1813,48.5559,1768303.1486562,0
+COF.US,D,20000801,000000,48.0663,48.0663,46.196,47.6974,2649876.6984236,0
+COF.US,D,20000802,000000,47.6974,47.8597,45.2619,46.0396,1410590.291444,0
+COF.US,D,20000803,000000,45.9876,47.1339,45.0051,46.7181,1820810.4409994,0
+COF.US,D,20000804,000000,46.7181,48.8401,46.5667,48.7909,2444643.5700079,0
+COF.US,D,20000807,000000,48.5991,48.6612,47.5628,48.3986,1275848.5919911,0
+COF.US,D,20000808,000000,48.3435,49.1183,47.722,47.8734,1158972.0434088,0
+COF.US,D,20000809,000000,47.8253,47.8253,46.1173,46.7909,1351369.9655208,0
+COF.US,D,20000810,000000,46.7909,47.256,46.014,46.3257,420885.13715614,0
+COF.US,D,20000811,000000,46.3257,47.256,45.5982,46.9993,700801.65399764,0
+COF.US,D,20000814,000000,47.0465,47.8253,46.4192,47.6169,596746.07410806,0
+COF.US,D,20000815,000000,47.4084,47.4655,45.0808,45.2893,955296.91642402,0
+COF.US,D,20000816,000000,45.5982,46.0632,45.4978,45.6473,877619.56180225,0
+COF.US,D,20000817,000000,45.5982,46.2225,45.3384,45.9876,629233.25146097,0
+COF.US,D,20000818,000000,45.8587,45.9068,45.2412,45.544,580197.90225374,0
+COF.US,D,20000821,000000,45.7024,47.0977,45.4978,46.837,971122.02103472,0
+COF.US,D,20000822,000000,47.256,48.6612,47.1517,48.1351,1218786.2811046,0
+COF.US,D,20000823,000000,48.2393,48.6612,47.5136,48.1351,973157.99940569,0
+COF.US,D,20000824,000000,48.083,49.0161,48.0299,49.0161,993659.142253,0
+COF.US,D,20000825,000000,48.5991,48.8076,48.1351,48.2905,494732.57442274,0
+COF.US,D,20000828,000000,48.3435,50.2599,48.2905,49.5825,1388171.1390025,0
+COF.US,D,20000829,000000,49.7909,50.1597,48.5991,49.8431,997134.13630575,0
+COF.US,D,20000830,000000,49.5333,50.2088,49.0672,49.4861,602614.00377863,0
+COF.US,D,20000831,000000,49.4861,51.0949,49.4861,50.0161,1032380.3592732,0
+COF.US,D,20000901,000000,51.0368,51.0368,49.4341,49.8431,850644.37384525,0
+COF.US,D,20000905,000000,49.8431,51.7615,49.8431,50.6779,1371749.0717025,0
+COF.US,D,20000906,000000,51.501,52.6484,51.1922,51.8707,1658131.4978759,0
+COF.US,D,20000907,000000,51.8106,53.8884,51.2954,53.0615,2376677.2830508,0
+COF.US,D,20000908,000000,53.4222,54.6141,52.794,54.0153,1386133.126687,0
+COF.US,D,20000911,000000,54.2463,54.8225,53.7291,54.4538,1871874.6497723,0
+COF.US,D,20000912,000000,54.0958,54.6141,53.5226,54.5049,1375107.1139507,0
+COF.US,D,20000913,000000,54.0958,55.2896,53.9897,54.7153,1715795.8563129,0
+COF.US,D,20000914,000000,54.8225,55.1805,53.1627,53.3711,1427972.3805131,0
+COF.US,D,20000915,000000,53.3711,54.7153,52.9051,53.0615,1617973.2991183,0
+COF.US,D,20000918,000000,53.4725,53.6278,51.0949,51.0949,1898010.8356532,0
+COF.US,D,20000919,000000,51.2954,53.0054,50.9857,52.0791,1445712.4438015,0
+COF.US,D,20000920,000000,52.0791,52.2305,50.3682,51.8106,901949.60503251,0
+COF.US,D,20000921,000000,51.612,52.9051,50.6779,52.9051,1352090.99882,0
+COF.US,D,20000922,000000,52.6966,54.3063,52.0791,54.3063,1879430.7533168,0
+COF.US,D,20000925,000000,55.5483,57.6181,55.1313,56.9426,2834606.6500475,0
+COF.US,D,20000926,000000,58.035,58.5562,55.0802,55.4135,1815413.3694636,0
+COF.US,D,20000927,000000,55.6505,57.2592,55.5483,56.8423,1172634.0481219,0
+COF.US,D,20000928,000000,57.4657,59.4854,57.2592,59.2298,1351248.9458274,0
+COF.US,D,20000929,000000,59.0193,59.1177,57.6672,58.0862,1483592.6248013,0
+COF.US,D,20001002,000000,57.9249,58.7627,56.4254,58.4519,1000969.138522,0
+COF.US,D,20001003,000000,59.1777,60.7303,58.035,58.8581,2113906.917725,0
+COF.US,D,20001004,000000,58.2426,60.2092,57.9249,59.0666,1548332.0589259,0
+COF.US,D,20001005,000000,59.0666,60.6811,59.0666,59.4854,1547964.9319569,0
+COF.US,D,20001006,000000,57.9249,57.9249,53.1116,54.9739,2721682.0554859,0
+COF.US,D,20001009,000000,54.9739,55.6004,54.0467,55.2896,1468373.6356297,0
+COF.US,D,20001010,000000,55.2327,55.3398,52.0201,52.7477,2255120.6283431,0
+COF.US,D,20001011,000000,52.2305,54.4538,51.501,54.1971,2452919.6898796,0
+COF.US,D,20001012,000000,54.9208,55.5483,50.9355,51.2954,2768794.3102379,0
+COF.US,D,20001013,000000,51.1922,56.272,50.6779,56.1658,1437923.45362,0
+COF.US,D,20001016,000000,56.7911,58.5994,56.6809,57.8305,1612462.3266947,0
+COF.US,D,20001017,000000,58.2426,58.6496,54.0958,54.7734,1825963.4392042,0
+COF.US,D,20001018,000000,51.8707,56.7911,51.8707,55.8078,1625167.360555,0
+COF.US,D,20001019,000000,56.8904,58.391,56.4824,56.9996,1790958.2386512,0
+COF.US,D,20001020,000000,56.5846,56.8904,56.0153,56.6809,1712438.8310369,0
+COF.US,D,20001023,000000,55.9564,56.0153,52.9051,54.5049,1952312.0669808,0
+COF.US,D,20001024,000000,54.9208,56.6809,53.1627,53.2621,2369726.277973,0
+COF.US,D,20001025,000000,51.4035,51.4035,48.2905,49.9513,3187046.5063338,0
+COF.US,D,20001026,000000,48.3986,48.8076,42.953,48.8076,6645847.3105256,0
+COF.US,D,20001027,000000,48.8076,50.8844,46.837,50.2088,3095936.9827193,0
+COF.US,D,20001030,000000,50.3121,52.7477,50.0506,51.6621,1225856.2719312,0
+COF.US,D,20001031,000000,51.1922,52.6484,49.6434,52.3367,1483592.6248013,0
+COF.US,D,20001101,000000,52.0201,52.0201,50.3682,51.2453,1031780.3456674,0
+COF.US,D,20001102,000000,51.3514,52.4872,50.8844,52.2305,969081.97477489,0
+COF.US,D,20001103,000000,52.2305,52.2305,50.1057,50.9355,765888.89261913,0
+COF.US,D,20001106,000000,51.0112,53.3948,49.9188,53.0802,1108260.7239942,0
+COF.US,D,20001107,000000,53.0802,54.5304,52.7212,53.3397,1170837.0582211,0
+COF.US,D,20001108,000000,53.3397,53.3948,51.6907,53.028,1031542.3741695,0
+COF.US,D,20001109,000000,51.8353,53.7556,50.5924,51.4192,1752356.0073799,0
+COF.US,D,20001110,000000,51.2196,51.2196,48.6268,49.0918,1237369.4143576,0
+COF.US,D,20001113,000000,48.6268,49.5579,44.838,46.8636,2909645.978748,0
+COF.US,D,20001114,000000,48.0573,49.3012,46.4998,47.9993,2029755.5179935,0
+COF.US,D,20001115,000000,47.3336,49.2433,46.6051,47.3837,2172283.1567111,0
+COF.US,D,20001116,000000,46.8636,47.8509,45.8813,45.8813,1708965.8709286,0
+COF.US,D,20001117,000000,44.6856,45.9285,43.0268,43.5459,3293614.0075903,0
+COF.US,D,20001120,000000,43.1271,43.1792,38.0482,41.1103,4540815.5093057,0
+COF.US,D,20001121,000000,40.2273,42.6591,38.6245,41.2686,4396239.6885506,0
+COF.US,D,20001122,000000,42.7189,42.7189,40.123,40.1742,2146751.0523247,0
+COF.US,D,20001124,000000,40.2273,41.3177,40.2273,41.1575,620121.18043007,0
+COF.US,D,20001127,000000,43.1271,45.306,42.9804,44.7396,2512737.9954642,0
+COF.US,D,20001128,000000,44.7909,45.5155,44.013,44.2707,2071711.7236242,0
+COF.US,D,20001129,000000,44.4752,46.9639,44.3709,46.7575,2133084.9797228,0
+COF.US,D,20001130,000000,46.0799,47.4792,44.838,46.2894,3112598.0384893,0
+COF.US,D,20001201,000000,46.4998,47.9993,46.4447,47.1743,2040063.5483473,0
+COF.US,D,20001204,000000,45.4113,45.6728,43.9038,44.8882,2620748.5802911,0
+COF.US,D,20001205,000000,45.5627,49.609,45.0484,49.0918,2836282.620255,0
+COF.US,D,20001206,000000,48.5245,51.7359,47.9993,48.3652,2762920.2787341,0
+COF.US,D,20001207,000000,48.1084,49.5579,47.6906,48.1084,1862165.6160521,0
+COF.US,D,20001208,000000,49.609,49.9188,48.783,49.2433,1594479.2070474,0
+COF.US,D,20001211,000000,49.3012,50.9631,48.9836,50.2865,1015118.2729252,0
+COF.US,D,20001212,000000,50.2865,50.3337,48.9364,49.4508,1027583.3013433,0
+COF.US,D,20001213,000000,49.967,50.2865,48.1586,48.1586,1300901.702465,0
+COF.US,D,20001214,000000,48.2097,48.6769,46.8636,48.0573,2051090.5780558,0
+COF.US,D,20001215,000000,48.0573,48.5245,47.0633,47.901,2269508.7512164,0
+COF.US,D,20001218,000000,49.141,50.9631,48.9364,50.2315,1856052.5960781,0
+COF.US,D,20001219,000000,50.0239,51.0585,48.4143,48.6268,1623613.4270132,0
+COF.US,D,20001220,000000,48.1084,49.0918,47.1743,48.783,1546170.9929726,0
+COF.US,D,20001221,000000,49.0426,49.8686,47.8509,49.2433,1439121.4468873,0
+COF.US,D,20001222,000000,49.8686,51.3681,49.7654,51.1617,1277408.6273662,0
+COF.US,D,20001226,000000,51.2196,52.2522,50.8017,52.2522,647213.32019158,0
+COF.US,D,20001227,000000,52.4646,53.2885,51.6277,52.5117,1555879.0097206,0
+COF.US,D,20001228,000000,52.7212,55.1047,52.6111,54.381,1047841.3878315,0
+COF.US,D,20001229,000000,55.7773,56.4007,54.4803,54.5895,930242.78897791,0
+COF.US,D,20010102,000000,53.5964,53.5964,50.6425,51.3681,1492947.7521912,0
+COF.US,D,20010103,000000,50.8017,57.0252,50.1774,55.5747,2347546.1140017,0
+COF.US,D,20010104,000000,54.9465,58.4185,54.5895,55.5747,3720498.2638324,0
+COF.US,D,20010105,000000,51.1106,53.8638,51.1106,53.496,2424266.4977707,0
+COF.US,D,20010108,000000,53.496,53.8638,51.4192,51.9945,1891535.7735714,0
+COF.US,D,20010109,000000,52.4134,52.9277,50.0239,50.3859,1530106.8998919,0
+COF.US,D,20010110,000000,50.1774,52.2522,49.9188,52.205,1329793.8830441,0
+COF.US,D,20010111,000000,52.205,54.9995,52.205,52.7723,1448106.3963914,0
+COF.US,D,20010112,000000,52.8707,53.9139,52.205,52.7212,1111376.7268557,0
+COF.US,D,20010116,000000,53.2885,54.85,52.673,53.6514,1501095.7335639,0
+COF.US,D,20010117,000000,54.74,56.3516,54.4292,54.85,2998958.5124619,0
+COF.US,D,20010118,000000,54.0654,55.1569,51.4763,52.673,4706722.3222342,0
+COF.US,D,20010119,000000,51.2196,51.6277,50.0239,50.9631,4619811.8768882,0
+COF.US,D,20010122,000000,50.5924,52.6111,50.2315,51.7359,3423917.6403043,0
+COF.US,D,20010123,000000,51.9453,52.8206,51.7861,52.2522,1670365.6736016,0
+COF.US,D,20010124,000000,52.5599,54.4803,52.205,54.381,1924138.8857565,0
+COF.US,D,20010125,000000,54.1726,54.322,52.9789,53.4469,1295868.7069816,0
+COF.US,D,20010126,000000,53.4469,54.4803,52.5117,54.4292,1070615.4635755,0
+COF.US,D,20010129,000000,54.4214,56.3762,54.4037,55.7773,1909395.8395808,0
+COF.US,D,20010130,000000,55.7773,55.8993,53.9139,53.9139,3817476.7340899,0
+COF.US,D,20010131,000000,53.496,53.496,51.4459,52.2709,2560565.181682,0
+COF.US,D,20010201,000000,52.3367,52.3367,51.4192,51.8618,1801150.3341725,0
+COF.US,D,20010202,000000,52.0034,53.0702,51.0585,51.2856,1317323.7697649,0
+COF.US,D,20010205,000000,51.2286,51.4192,50.6346,51.2196,1050118.3886171,0
+COF.US,D,20010206,000000,51.2118,51.9051,50.2502,51.3268,1516202.855792,0
+COF.US,D,20010207,000000,51.3268,52.8294,51.0446,51.0446,1142426.9224712,0
+COF.US,D,20010208,000000,51.0672,52.5599,51.0672,51.2019,1429290.3765015,0
+COF.US,D,20010209,000000,51.1617,52.5284,50.912,51.6434,930120.75231231,0
+COF.US,D,20010212,000000,51.4459,52.8972,51.4459,52.8972,1263977.4753456,0
+COF.US,D,20010213,000000,52.9789,53.3544,51.8618,51.8618,950260.87002391,0
+COF.US,D,20010214,000000,51.8707,52.0723,49.7811,49.8686,1600830.1985193,0
+COF.US,D,20010215,000000,50.076,50.912,48.3809,50.6346,2916241.043551,0
+COF.US,D,20010216,000000,50.6346,51.4192,50.1214,50.2039,1530225.8856408,0
+COF.US,D,20010220,000000,49.6611,50.376,47.7564,48.0396,1964901.1660088,0
+COF.US,D,20010221,000000,47.9993,48.0072,45.9709,46.3414,2457354.7057017,0
+COF.US,D,20010222,000000,46.3414,46.3414,41.9815,45.5303,3585633.5107418,0
+COF.US,D,20010223,000000,45.4722,46.8734,44.137,46.5893,2263989.6430149,0
+COF.US,D,20010226,000000,46.8636,47.1517,44.8793,46.0563,2312061.9195363,0
+COF.US,D,20010227,000000,45.9709,48.372,44.9629,48.0299,2838083.6780446,0
+COF.US,D,20010228,000000,48.2393,48.2481,44.8882,45.8488,1926905.0501767,0
+COF.US,D,20010301,000000,46.2982,46.3414,45.1192,46.2982,1439361.4523295,0
+COF.US,D,20010302,000000,46.2982,48.1251,45.9285,47.5057,1277164.5540352,0
+COF.US,D,20010305,000000,48.7476,48.7909,46.5893,47.0977,1500015.7090733,0
+COF.US,D,20010306,000000,47.3051,49.0426,46.899,47.5057,938756.88034741,0
+COF.US,D,20010307,000000,47.7142,48.075,46.4634,47.315,1793837.2869869,0
+COF.US,D,20010308,000000,47.5913,48.0496,47.256,47.6817,1052156.4009325,0
+COF.US,D,20010309,000000,47.6817,47.7142,46.1399,47.015,1139429.9053587,0
+COF.US,D,20010312,000000,46.3808,46.3808,43.1458,43.2627,2026998.5063234,0
+COF.US,D,20010313,000000,44.4752,46.0563,43.7682,45.8813,1896212.8287801,0
+COF.US,D,20010314,000000,44.0612,45.306,43.0268,44.3965,1882784.7276762,0
+COF.US,D,20010315,000000,45.1792,45.9709,44.8468,44.9029,2297315.8224438,0
+COF.US,D,20010316,000000,44.9029,45.663,44.3109,45.1192,2020286.4897158,0
+COF.US,D,20010319,000000,45.3287,45.7721,43.3945,44.7565,1807981.3365291,0
+COF.US,D,20010320,000000,44.8056,45.2619,42.8596,42.9009,1959381.0408352,0
+COF.US,D,20010321,000000,42.3571,43.2175,40.8262,40.8262,3218094.6680051,0
+COF.US,D,20010322,000000,40.2017,40.6608,38.9155,39.6973,4152532.4673626,0
+COF.US,D,20010323,000000,40.0326,42.7357,39.831,42.3502,2022319.4171701,0
+COF.US,D,20010326,000000,42.9894,44.0533,41.8694,42.4947,1467289.5432504,0
+COF.US,D,20010327,000000,42.4879,45.5155,41.9421,45.2048,2469462.7768729,0
+COF.US,D,20010328,000000,44.2313,46.0563,43.9786,45.5982,2697587.9498091,0
+COF.US,D,20010329,000000,45.2619,45.72,43.2273,43.9786,3610685.6042436,0
+COF.US,D,20010330,000000,44.4752,46.0563,44.2628,46.0563,2953041.2000605,0
+COF.US,D,20010402,000000,44.4752,46.899,43.895,46.5893,3238830.7314336,0
+COF.US,D,20010403,000000,46.2638,46.6276,44.6777,44.6777,2151311.155729,0
+COF.US,D,20010404,000000,44.6777,45.0808,42.8262,43.4367,1568109.1175573,0
+COF.US,D,20010405,000000,44.3542,45.8813,44.2392,45.6876,1589688.2509507,0
+COF.US,D,20010406,000000,45.015,46.0317,44.4703,44.6285,1416584.3256689,0
+COF.US,D,20010409,000000,44.6384,45.8901,44.6384,45.6403,1841426.501707,0
+COF.US,D,20010410,000000,46.3414,48.8755,46.133,48.2905,2719160.9813692,0
+COF.US,D,20010411,000000,50.9542,51.0201,49.4939,49.8942,3975830.4943904,0
+COF.US,D,20010412,000000,49.2934,50.2039,48.9984,49.5746,2246013.6421731,0
+COF.US,D,20010416,000000,49.7457,50.3682,48.6268,48.9984,1317082.7473503,0
+COF.US,D,20010417,000000,48.9984,50.5333,48.4507,48.4507,1976767.1977933,0
+COF.US,D,20010418,000000,50.3268,55.0566,50.2953,54.7645,4378257.5858757,0
+COF.US,D,20010419,000000,53.5226,54.3977,51.8707,52.914,3751541.3406425,0
+COF.US,D,20010420,000000,51.7772,52.5785,51.6956,52.1961,2444289.6636778,0
+COF.US,D,20010423,000000,52.2786,52.4478,51.2856,51.7458,1466211.5527043,0
+COF.US,D,20010424,000000,51.6956,52.1528,50.5333,50.9542,1403876.240892,0
+COF.US,D,20010425,000000,50.9542,51.612,50.2246,51.4105,1552401.9817234,0
+COF.US,D,20010426,000000,51.3594,52.6888,51.1922,52.086,1222861.2887632,0
+COF.US,D,20010427,000000,52.855,53.2718,52.4478,53.0939,1023027.2658278,0
+COF.US,D,20010430,000000,53.1893,53.8972,51.8805,52.1617,1193136.2079415,0
+COF.US,D,20010501,000000,51.9533,53.0555,51.4852,52.9966,1062943.4251986,0
+COF.US,D,20010502,000000,52.9966,53.8461,52.6888,53.4725,924492.82808408,0
+COF.US,D,20010503,000000,53.2718,53.855,52.2786,52.6209,1526628.8549225,0
+COF.US,D,20010504,000000,51.8185,54.4292,51.1528,54.03,2285567.7594361,0
+COF.US,D,20010507,000000,54.1048,54.4037,53.7901,54.1647,1539696.947863,0
+COF.US,D,20010508,000000,53.5492,53.8461,53.145,53.2955,1897410.8220473,0
+COF.US,D,20010509,000000,52.5422,52.9218,52.1253,52.9218,2169052.2359896,0
+COF.US,D,20010510,000000,53.5492,53.9976,52.794,52.9631,1509485.7543234,0
+COF.US,D,20010511,000000,52.9631,53.8727,52.7055,53.1116,1888299.7679888,0
+COF.US,D,20010514,000000,52.9877,53.5137,52.2138,52.4941,1087758.5641746,0
+COF.US,D,20010515,000000,52.6297,53.5884,51.8264,53.4045,1686189.7612401,0
+COF.US,D,20010516,000000,52.8795,55.4469,52.4724,55.2896,2217002.4758452,0
+COF.US,D,20010517,000000,55.1382,55.8255,54.8894,55.4213,2527837.9988868,0
+COF.US,D,20010518,000000,55.3398,55.6151,54.2896,55.2641,990662.12514049,0
+COF.US,D,20010521,000000,55.1234,57.2759,54.7645,57.2504,1342258.9114621,0
+COF.US,D,20010522,000000,58.1127,60.2553,57.9003,59.8197,4167275.5135384,0
+COF.US,D,20010523,000000,59.5267,59.5808,57.3999,57.6938,4458458.0485585,0
+COF.US,D,20010524,000000,57.5237,57.8619,56.0744,56.4568,2014892.4690966,0
+COF.US,D,20010525,000000,55.4922,56.3152,55.4922,55.8078,941152.86688186,0
+COF.US,D,20010529,000000,56.6181,56.6986,55.0733,55.2896,1239885.4036133,0
+COF.US,D,20010530,000000,55.1628,55.8993,53.9553,54.4892,1669280.5642501,0
+COF.US,D,20010531,000000,55.1234,55.1569,53.907,54.0467,1289032.6197641,0
+COF.US,D,20010601,000000,54.6229,55.6583,53.7035,55.6583,1444993.4444467,0
+COF.US,D,20010604,000000,55.4469,56.032,54.8068,56.032,1115333.7657375,0
+COF.US,D,20010605,000000,55.9484,57.2759,55.8746,57.2759,1318405.8281998,0
+COF.US,D,20010606,000000,56.74,56.7497,54.9208,54.9995,1699254.803264,0
+COF.US,D,20010607,000000,54.8727,54.8806,54.0565,54.8806,1353406.960864,0
+COF.US,D,20010608,000000,54.7734,54.9897,54.3309,54.6642,701520.65335242,0
+COF.US,D,20010611,000000,54.6642,55.5914,53.9641,54.3899,1422335.303535,0
+COF.US,D,20010612,000000,53.3132,54.4538,52.5284,54.3643,1803065.2928501,0
+COF.US,D,20010613,000000,53.8638,54.3309,52.5785,52.8019,1988752.2153267,0
+COF.US,D,20010614,000000,51.6367,51.7694,49.6434,50.2167,3302486.0731788,0
+COF.US,D,20010615,000000,48.9738,50.9542,48.9738,50.0161,3528093.222915,0
+COF.US,D,20010618,000000,49.8077,49.8942,48.5559,49.1646,2375839.297947,0
+COF.US,D,20010619,000000,50.0573,50.4616,49.4772,49.9109,1945478.0137077,0
+COF.US,D,20010620,000000,50.0573,51.0505,49.8077,50.2246,2412638.4374841,0
+COF.US,D,20010621,000000,50.551,52.6297,50.3416,52.2138,2758367.2941353,0
+COF.US,D,20010622,000000,52.4134,52.4134,50.9257,51.4105,1446070.4180205,0
+COF.US,D,20010625,000000,51.494,51.5698,49.4772,50.1508,1514404.848919,0
+COF.US,D,20010626,000000,48.6445,49.5993,48.6445,49.4341,2174565.2423577,0
+COF.US,D,20010627,000000,49.8077,50.6681,48.1498,48.1498,4575815.6249977,0
+COF.US,D,20010628,000000,48.4419,51.0112,48.4419,50.2167,3851759.8843714,0
+COF.US,D,20010629,000000,49.9748,50.9778,49.6434,49.9355,2614630.475456,0
+COF.US,D,20010702,000000,50.3023,51.0112,49.9748,50.6169,1898729.8350081,0
+COF.US,D,20010703,000000,50.5924,50.9355,50.3682,50.6592,1108260.7239942,0
+COF.US,D,20010705,000000,50.6592,51.5963,50.3927,51.4694,2564880.1947829,0
+COF.US,D,20010706,000000,51.4694,51.5098,49.609,49.9109,1629123.3824647,0
+COF.US,D,20010709,000000,50.0161,50.0573,48.6916,49.1921,2378237.3184259,0
+COF.US,D,20010710,000000,49.4772,49.7909,48.6445,48.9738,2263277.7624656,0
+COF.US,D,20010711,000000,48.8932,49.1006,47.5913,48.9296,2252845.6615019,0
+COF.US,D,20010712,000000,50.8431,52.5422,50.429,52.4134,3409773.5907621,0
+COF.US,D,20010713,000000,52.377,54.7075,52.1705,54.4616,3499322.0620294,0
+COF.US,D,20010716,000000,54.4616,55.1234,53.2306,53.7202,2040664.5789253,0
+COF.US,D,20010717,000000,53.4646,55.8255,53.4646,55.6219,2516931.9888717,0
+COF.US,D,20010718,000000,54.5404,55.6318,53.6858,54.3564,3624593.7162322,0
+COF.US,D,20010719,000000,54.4538,54.5404,51.5698,52.5374,4099066.1702222,0
+COF.US,D,20010720,000000,52.9218,52.9631,51.8441,52.6563,2523043.9918734,0
+COF.US,D,20010723,000000,52.794,53.3801,52.5698,52.7379,1713519.8724996,0
+COF.US,D,20010724,000000,52.7477,53.5226,51.2954,51.671,1818652.425963,0
+COF.US,D,20010725,000000,52.7556,52.7556,50.8844,51.6808,1397883.2236391,0
+COF.US,D,20010727,000000,51.8008,53.6593,51.8008,53.4302,1101427.6876932,0
+COF.US,D,20010730,000000,53.4302,53.7488,51.8805,52.441,1149017.9193854,0
+COF.US,D,20010731,000000,52.441,54.4538,52.441,53.3544,1784607.2471793,0
+COF.US,D,20010801,000000,53.3397,55.3988,53.1293,54.5147,1270450.503483,0
+COF.US,D,20010802,000000,55.0428,55.3919,54.498,54.7075,1380618.0863745,0
+COF.US,D,20010803,000000,54.7075,54.7075,53.7989,54.5304,790949.12189853,0
+COF.US,D,20010806,000000,54.731,55.3496,53.8058,53.9376,787828.034176,0
+COF.US,D,20010807,000000,53.8972,54.731,53.3309,53.3948,1044484.3625555,0
+COF.US,D,20010808,000000,53.3132,53.3132,51.6907,51.9286,1925944.0114352,0
+COF.US,D,20010809,000000,51.9286,51.9366,50.3416,51.671,2227791.5340558,0
+COF.US,D,20010810,000000,51.671,51.853,50.494,51.501,1415506.3351228,0
+COF.US,D,20010813,000000,51.7772,52.4646,50.6858,52.2305,1535862.962619,0
+COF.US,D,20010814,000000,52.32,53.4803,52.32,53.2473,1429772.4213306,0
+COF.US,D,20010815,000000,53.2473,53.7035,52.3613,52.8294,1152496.981327,0
+COF.US,D,20010816,000000,52.6297,52.6297,50.8274,51.4852,1610781.2716261,0
+COF.US,D,20010817,000000,51.3171,51.3268,50.0329,50.6681,1527227.8515562,0
+COF.US,D,20010820,000000,50.785,51.6621,50.6779,51.3514,962374.02605617,0
+COF.US,D,20010821,000000,51.501,51.8962,49.2677,49.3012,1841303.4480691,0
+COF.US,D,20010822,000000,49.7457,50.3682,48.6857,50.0329,3076398.9125579,0
+COF.US,D,20010823,000000,50.0329,50.494,49.6611,49.9994,1200563.156015,0
+COF.US,D,20010824,000000,50.1291,50.2315,47.9178,49.1252,3616325.7321384,0
+COF.US,D,20010827,000000,49.1646,49.1646,48.3986,48.8145,2030714.5227906,0
+COF.US,D,20010828,000000,48.9581,49.0426,47.0633,47.665,2381831.2982276,0
+COF.US,D,20010829,000000,47.665,47.957,46.5755,47.0731,2146156.12358,0
+COF.US,D,20010830,000000,46.4192,46.7575,45.1349,45.8754,3612365.64234,0
+COF.US,D,20010831,000000,45.8813,46.6729,45.43,46.1783,2295758.8379853,0
+COF.US,D,20010904,000000,44.4309,45.3217,42.5616,43.8084,7578251.1654567,0
+COF.US,D,20010905,000000,43.9688,44.1801,42.1407,43.5872,4759106.5609397,0
+COF.US,D,20010906,000000,43.2716,43.2716,41.2765,41.7259,3726130.2559495,0
+COF.US,D,20010907,000000,40.3561,41.4013,39.9067,40.2724,4964577.6608532,0
+COF.US,D,20010910,000000,39.9431,42.6,39.9431,41.8271,4086241.1336406,0
+COF.US,D,20010917,000000,37.3747,38.8241,36.1298,37.3029,4692460.3039153,0
+COF.US,D,20010918,000000,37.7522,37.7896,34.586,34.8465,3661272.8530482,0
+COF.US,D,20010919,000000,34.9587,35.6686,31.1984,33.2851,4268814.0872002,0
+COF.US,D,20010920,000000,33.2851,33.4287,31.6822,33.175,3502918.0757755,0
+COF.US,D,20010921,000000,32.0167,33.2172,30.2319,33.2172,6200029.0656167,0
+COF.US,D,20010924,000000,36.1298,36.7051,35.296,35.7552,4916750.4746354,0
+COF.US,D,20010925,000000,35.8781,37.0404,34.8024,35.5448,3701434.1027225,0
+COF.US,D,20010926,000000,36.5389,37.0227,35.6274,36.3471,3255372.8014547,0
+COF.US,D,20010927,000000,36.5389,36.9783,35.296,36.3057,2564407.3027038,0
+COF.US,D,20010928,000000,37.0404,38.656,36.6363,38.2223,3418523.6196851,0
+COF.US,D,20011001,000000,38.4042,39.239,38.0994,38.656,2412761.4911221,0
+COF.US,D,20011002,000000,38.8241,39.3807,38.1997,39.0503,2468020.7102744,0
+COF.US,D,20011003,000000,38.8074,40.4268,38.3235,40.2804,2426303.4931139,0
+COF.US,D,20011004,000000,40.774,41.3266,39.6973,39.9067,2279575.7591556,0
+COF.US,D,20011005,000000,39.4494,39.7838,38.0994,39.0306,2531198.0750795,0
+COF.US,D,20011008,000000,39.0404,39.0404,37.3747,37.6952,1744208.0260072,0
+COF.US,D,20011009,000000,38.0817,38.8634,37.6952,38.0817,1857610.5975089,0
+COF.US,D,20011010,000000,38.173,40.1063,37.7896,39.8408,2132848.0251971,0
+COF.US,D,20011011,000000,40.5243,41.7337,38.9499,39.6128,3882090.06366,0
+COF.US,D,20011012,000000,39.6128,39.6128,35.3352,37.2055,9567486.4425848,0
+COF.US,D,20011015,000000,37.2055,37.2459,34.9262,35.296,6077032.3782549,0
+COF.US,D,20011016,000000,35.5004,37.3747,35.1947,35.822,4686460.167857,0
+COF.US,D,20011017,000000,40.6894,40.6894,39.7267,39.7759,11235326.97418,0
+COF.US,D,20011018,000000,40.1486,40.9844,39.6295,40.3993,3939989.342678,0
+COF.US,D,20011019,000000,39.6569,40.0463,37.7896,39.5921,8922781.9928432,0
+COF.US,D,20011022,000000,39.6973,40.7317,38.8329,39.5763,5388219.8096796,0
+COF.US,D,20011023,000000,39.5841,40.1742,39.1171,39.5321,3582398.5221314,0
+COF.US,D,20011024,000000,39.5409,39.6569,37.6264,38.0817,6370851.9222241,0
+COF.US,D,20011025,000000,37.9971,38.4888,35.7109,37.2154,7774725.1121994,0
+COF.US,D,20011026,000000,37.2154,38.7661,36.8889,38.297,4171957.6536083,0
+COF.US,D,20011029,000000,37.8751,37.8811,36.9529,36.9616,4863519.0980762,0
+COF.US,D,20011030,000000,36.8712,36.9439,35.7109,36.179,3523895.1616187,0
+COF.US,D,20011031,000000,36.2104,36.3718,34.0511,34.3087,7159160.984257,0
+COF.US,D,20011101,000000,34.7089,36.7051,34.2596,36.0865,7175942.0427481,0
+COF.US,D,20011102,000000,36.0442,36.9883,35.413,36.5713,3958448.4053211,0
+COF.US,D,20011105,000000,36.5713,37.5645,36.5713,37.1878,2068112.6589614,0
+COF.US,D,20011106,000000,37.356,39.5586,36.9783,39.1652,4199881.6766404,0
+COF.US,D,20011107,000000,39.0581,41.5577,38.8496,41.3512,5576068.8150815,0
+COF.US,D,20011108,000000,41.5479,44.8724,41.2686,41.5479,5861377.3185979,0
+COF.US,D,20011109,000000,41.5479,42.6264,40.5577,42.0877,3232715.6775153,0
+COF.US,D,20011112,000000,42.0946,43.2096,40.8419,43.0425,3468871.8800197,0
+COF.US,D,20011113,000000,43.7131,45.0721,43.1271,44.7732,4330189.3772433,0
+COF.US,D,20011114,000000,45.0395,45.371,44.5636,45.2893,4008678.696879,0
+COF.US,D,20011115,000000,44.4142,46.2048,44.2048,45.3945,3829457.6837344,0
+COF.US,D,20011116,000000,44.0612,44.5784,42.4613,43.1271,4862439.0735856,0
+COF.US,D,20011119,000000,43.1271,44.1427,42.1929,43.0837,3483016.946534,0
+COF.US,D,20011120,000000,43.0927,43.0927,42.2096,42.479,2873323.7991788,0
+COF.US,D,20011121,000000,42.4879,42.7956,41.2686,41.8861,3194832.4455987,0
+COF.US,D,20011123,000000,41.894,43.311,41.8428,43.244,1218545.25869,0
+COF.US,D,20011126,000000,43.6708,44.2048,43.0051,44.0966,1872713.6518481,0
+COF.US,D,20011127,000000,43.8881,45.7024,43.8881,45.2461,3381604.4774268,0
+COF.US,D,20011128,000000,45.0395,45.0484,43.2096,43.244,2131406.9755709,0
+COF.US,D,20011129,000000,43.244,43.6266,42.7956,42.7956,2783055.3115846,0
+COF.US,D,20011130,000000,41.717,42.5449,41.5479,41.5754,4083841.0792174,0
+COF.US,D,20011203,000000,41.0503,41.0591,40.0463,40.3413,3571967.4381399,0
+COF.US,D,20011204,000000,40.9264,41.7613,40.4996,41.6766,3384240.4694036,0
+COF.US,D,20011205,000000,41.5921,43.6266,41.5921,42.6678,2155387.1803598,0
+COF.US,D,20011206,000000,42.7956,44.7909,42.7524,44.4623,2494631.8221791,0
+COF.US,D,20011207,000000,43.6266,43.9196,42.7524,43.2716,2770349.260752,0
+COF.US,D,20011210,000000,42.7956,43.1635,41.5479,41.6353,2167490.1666699,0
+COF.US,D,20011211,000000,42.3738,43.418,42.126,42.4436,3143288.2259413,0
+COF.US,D,20011212,000000,41.9274,41.9982,40.2991,41.1575,4214865.7452306,0
+COF.US,D,20011213,000000,40.8005,41.4504,40.0896,40.1319,2756925.2275368,0
+COF.US,D,20011214,000000,40.2204,40.716,38.6403,39.7986,2981214.3812846,0
+COF.US,D,20011217,000000,39.8821,41.4073,39.8064,40.6757,1752598.0467666,0
+COF.US,D,20011218,000000,41.243,42.126,41.1161,41.6196,2193391.4319697,0
+COF.US,D,20011219,000000,41.6265,43.3778,41.4671,42.9618,2536350.0563118,0
+COF.US,D,20011220,000000,42.9707,43.6266,42.479,42.6264,2814704.5038337,0
+COF.US,D,20011221,000000,42.835,42.835,41.7337,41.8428,2545347.2094827,0
+COF.US,D,20011224,000000,41.8861,42.2273,41.8024,41.8694,451815.33005053,0
+COF.US,D,20011226,000000,41.8428,42.9707,41.7613,42.6591,1661011.563184,0
+COF.US,D,20011227,000000,42.6264,44.2785,42.6264,43.8783,1504930.7357801,0
+COF.US,D,20011228,000000,43.8783,45.7534,43.8783,45.4821,2654309.6803012,0
+COF.US,D,20011231,000000,45.4821,45.8754,44.7732,44.8282,2201415.3427324,0
+COF.US,D,20020102,000000,44.9973,44.9973,43.3778,44.1427,2339758.1407924,0
+COF.US,D,20020103,000000,44.2313,44.8557,43.7947,44.3385,2330405.047347,0
+COF.US,D,20020104,000000,45.7024,47.4084,45.4978,47.2816,4095469.1395038,0
+COF.US,D,20020107,000000,46.5323,48.0299,45.8321,45.9541,3692687.1247162,0
+COF.US,D,20020108,000000,45.9541,45.9541,44.7102,45.2146,4552318.4820101,0
+COF.US,D,20020109,000000,45.4113,45.5882,44.7023,45.0395,2543783.1062186,0
+COF.US,D,20020110,000000,44.9973,45.663,44.0465,44.4142,3155397.3140847,0
+COF.US,D,20020111,000000,44.3709,44.3798,43.3778,43.5636,2503150.9984097,0
+COF.US,D,20020114,000000,43.3945,44.0465,43.1271,43.4614,2158982.1771337,0
+COF.US,D,20020115,000000,43.5459,45.2796,43.418,44.4948,3394310.5282594,0
+COF.US,D,20020116,000000,44.5381,46.1251,43.9275,45.1723,5604838.9589949,0
+COF.US,D,20020117,000000,45.4978,46.4447,45.1625,46.0396,3378126.4324574,0
+COF.US,D,20020118,000000,45.4978,45.9963,45.2893,45.5715,3008309.5719629,0
+COF.US,D,20020122,000000,44.8724,45.2716,44.128,44.1704,2784736.3666531,0
+COF.US,D,20020123,000000,44.1704,44.4466,43.2096,43.2096,3132138.1425951,0
+COF.US,D,20020124,000000,43.2529,44.4536,43.2529,43.7947,2742658.1243569,0
+COF.US,D,20020125,000000,43.7553,44.3965,43.7553,44.247,1890932.7090489,0
+COF.US,D,20020128,000000,42.8596,43.3355,41.9982,42.5911,5085414.299234,0
+COF.US,D,20020129,000000,42.5911,42.5911,38.8496,39.1495,8172362.2645602,0
+COF.US,D,20020130,000000,39.4731,40.7838,37.2773,39.8064,10453611.959979,0
+COF.US,D,20020131,000000,39.8978,41.6904,39.7838,41.6904,4173148.5280701,0
+COF.US,D,20020201,000000,41.01,41.0503,39.2715,40.2273,6200627.0452781,0
+COF.US,D,20020204,000000,39.4327,39.4406,37.4396,37.8564,5793045.9386159,0
+COF.US,D,20020205,000000,37.8889,38.2311,36.3137,37.0227,5287408.3711504,0
+COF.US,D,20020206,000000,37.3304,37.4149,35.763,36.9362,5743895.6715486,0
+COF.US,D,20020207,000000,36.5477,39.6973,36.172,38.3786,5756604.7732979,0
+COF.US,D,20020208,000000,38.3786,39.7582,38.3786,39.5163,3756217.3788791,0
+COF.US,D,20020211,000000,38.8723,38.8811,37.4543,37.9804,6107125.6030178,0
+COF.US,D,20020212,000000,38.8723,40.1929,38.6637,39.5763,4872149.124278,0
+COF.US,D,20020213,000000,40.1584,40.9067,40.1152,40.533,3187046.5063338,0
+COF.US,D,20020214,000000,40.1152,40.8486,39.2902,39.4652,3589704.4505116,0
+COF.US,D,20020215,000000,39.8231,39.8231,37.707,38.239,4921664.48437,0
+COF.US,D,20020219,000000,37.7011,38.537,37.4219,37.7247,2914088.1133756,0
+COF.US,D,20020220,000000,37.9135,38.9499,37.005,38.8408,2617632.5774297,0
+COF.US,D,20020221,000000,38.6245,38.9067,37.0404,37.3304,3171458.3562488,0
+COF.US,D,20020222,000000,37.4543,37.5822,35.9095,36.6607,4188970.5817642,0
+COF.US,D,20020225,000000,36.7138,39.0817,36.7138,39.0817,3205624.5547259,0
+COF.US,D,20020226,000000,38.998,39.6128,38.0394,39.3983,2946931.2310031,0
+COF.US,D,20020227,000000,40.1152,41.4908,39.9922,40.6608,3909657.1294451,0
+COF.US,D,20020228,000000,40.8262,41.8271,40.774,40.9677,3733800.260382,0
+COF.US,D,20020301,000000,41.1161,42.4023,40.6186,42.0719,2602284.432787,0
+COF.US,D,20020304,000000,43.654,46.0888,43.6099,45.899,6758530.8826725,0
+COF.US,D,20020305,000000,45.3945,47.9748,45.3217,46.7338,7548400.9970528,0
+COF.US,D,20020306,000000,46.4349,47.7634,46.373,47.4712,4163074.4013254,0
+COF.US,D,20020307,000000,48.3907,48.5991,47.8921,48.3809,5680958.312186,0
+COF.US,D,20020308,000000,49.8853,50.0506,48.075,48.6081,6107843.5854004,0
+COF.US,D,20020311,000000,48.8932,51.0505,48.8932,50.6091,6554858.8066043,0
+COF.US,D,20020312,000000,49.8077,51.262,49.729,50.7506,5886305.3414895,0
+COF.US,D,20020313,000000,50.2167,50.3859,49.3917,49.5579,4718827.3424888,0
+COF.US,D,20020314,000000,49.6434,50.0957,49.2186,49.7044,3135377.1990942,0
+COF.US,D,20020315,000000,49.8853,51.6808,49.8686,51.5963,2462993.8166242,0
+COF.US,D,20020318,000000,51.6042,52.6297,51.3427,51.9533,3231996.6781604,0
+COF.US,D,20020319,000000,52.2218,53.2955,52.0938,53.0555,3593788.6109201,0
+COF.US,D,20020320,000000,52.6297,52.7861,51.554,51.6808,2470902.8095268,0
+COF.US,D,20020321,000000,51.6808,51.8618,50.5117,51.7772,2243017.6420329,0
+COF.US,D,20020322,000000,51.7772,53.0457,51.3948,52.6888,2689437.934492,0
+COF.US,D,20020325,000000,52.5865,52.8373,50.1675,50.3337,3445257.7852276,0
+COF.US,D,20020326,000000,50.3602,52.4036,50.3602,52.1804,3551708.3346794,0
+COF.US,D,20020327,000000,52.1804,53.145,51.9847,53.145,2359654.1851729,0
+COF.US,D,20020328,000000,53.145,53.9739,52.3446,53.0879,2079742.7531923,0
+COF.US,D,20020401,000000,53.0879,54.0467,51.9286,52.8795,1664968.6020658,0
+COF.US,D,20020402,000000,52.673,54.0388,52.502,53.204,3538764.3123489,0
+COF.US,D,20020403,000000,53.1213,53.1293,51.0505,51.5098,3438063.7237909,0
+COF.US,D,20020404,000000,50.7192,51.6367,50.6346,51.3357,2742540.1555801,0
+COF.US,D,20020405,000000,51.6367,52.502,50.9257,51.1046,3310995.0796872,0
+COF.US,D,20020408,000000,50.7192,52.2218,50.6779,52.1863,2321771.9702285,0
+COF.US,D,20020409,000000,52.4646,53.5423,52.1863,52.377,2436016.5947229,0
+COF.US,D,20020410,000000,53.2119,53.5816,52.5197,53.5492,2448124.6658941,0
+COF.US,D,20020411,000000,53.5492,54.0467,51.2196,51.7861,3792903.6345007,0
+COF.US,D,20020412,000000,52.2218,52.7379,51.7202,51.9286,2587778.3411369,0
+COF.US,D,20020415,000000,52.377,52.673,51.3427,51.5275,1476521.6170024,0
+COF.US,D,20020416,000000,51.969,53.204,51.969,53.0143,2490558.8484649,0
+COF.US,D,20020417,000000,53.0143,55.2896,52.5197,53.1372,11512847.504488,0
+COF.US,D,20020418,000000,53.2119,54.1814,53.0457,54.1235,7852886.5455946,0
+COF.US,D,20020419,000000,54.381,54.7153,53.7556,54.6721,3209459.5569422,0
+COF.US,D,20020422,000000,54.0467,54.7487,53.6445,54.03,3491770.0263736,0
+COF.US,D,20020423,000000,53.7989,54.9298,53.678,54.4616,3255612.806897,0
+COF.US,D,20020424,000000,54.4214,54.7567,53.1293,53.5492,4066700.0125627,0
+COF.US,D,20020425,000000,53.556,53.556,52.0034,52.2856,3923566.258406,0
+COF.US,D,20020426,000000,52.4793,52.8795,51.4694,51.5963,2764478.2801648,0
+COF.US,D,20020429,000000,51.554,51.5963,48.6857,48.8489,5825652.1017178,0
+COF.US,D,20020430,000000,49.1183,50.1361,49.1183,49.7909,4743883.5038793,0
+COF.US,D,20020501,000000,49.5186,49.6778,47.5549,49.3091,4228893.8599405,0
+COF.US,D,20020502,000000,49.317,50.4704,49.0072,50.3337,3790141.5379694,0
+COF.US,D,20020503,000000,49.8853,50.0506,49.2677,49.6778,2849110.707753,0
+COF.US,D,20020506,000000,49.5333,50.0416,47.7477,47.7477,2723480.0623589,0
+COF.US,D,20020507,000000,48.372,49.3012,48.0898,48.5018,2671574.817566,0
+COF.US,D,20020508,000000,49.9109,52.1528,49.8686,51.9945,3544752.2447406,0
+COF.US,D,20020509,000000,51.494,51.5786,50.3268,50.3416,2023757.4158796,0
+COF.US,D,20020510,000000,50.3514,51.5698,49.9109,50.1597,3604933.6094054,0
+COF.US,D,20020513,000000,50.9542,51.8962,50.437,51.5963,2351503.1528835,0
+COF.US,D,20020514,000000,53.4469,54.0153,52.3613,53.7812,3121830.1122413,0
+COF.US,D,20020515,000000,53.4469,53.6278,52.6966,53.6278,2118703.975655,0
+COF.US,D,20020516,000000,53.4872,53.5226,52.0034,53.1961,3302963.0331468,0
+COF.US,D,20020517,000000,53.1961,53.5049,52.4872,53.4045,2284849.7770536,0
+COF.US,D,20020520,000000,53.4045,53.5964,52.1617,52.2305,2066195.6663394,0
+COF.US,D,20020521,000000,52.9051,52.9877,51.1106,51.5786,2423310.5438903,0
+COF.US,D,20020522,000000,51.3681,51.9051,50.9454,51.8707,1414903.2706004,0
+COF.US,D,20020523,000000,51.8805,52.6966,51.4852,52.6888,1616780.3907122,0
+COF.US,D,20020524,000000,52.4793,53.028,52.3023,52.7783,1262301.5051382,0
+COF.US,D,20020528,000000,52.7379,52.9051,51.1842,51.2531,2381230.2676496,0
+COF.US,D,20020529,000000,51.1617,52.32,51.0859,51.7772,1933850.9703934,0
+COF.US,D,20020530,000000,51.5786,51.7772,51.1193,51.6367,1845380.4896722,0
+COF.US,D,20020531,000000,51.3681,52.4036,51.3268,51.9366,1655616.5255926,0
+COF.US,D,20020603,000000,51.6621,52.2786,50.3416,50.3514,1934329.9643058,0
+COF.US,D,20020604,000000,50.2865,50.3682,48.7083,49.2677,3960009.4576685,0
+COF.US,D,20020605,000000,49.2845,50.5255,49.2845,50.2865,2130691.0271328,0
+COF.US,D,20020606,000000,50.3268,50.437,49.4861,49.729,2059844.6748675,0
+COF.US,D,20020607,000000,49.0751,50.0663,48.4763,49.9109,2308347.9370134,0
+COF.US,D,20020610,000000,49.9905,50.0329,48.7319,49.7457,1997985.3060509,0
+COF.US,D,20020611,000000,50.1597,50.9454,48.9454,49.0672,2151311.155729,0
+COF.US,D,20020612,000000,49.1577,49.2433,46.899,47.4172,4811853.8587254,0
+COF.US,D,20020613,000000,47.4979,47.4979,45.43,45.9786,4788476.718459,0
+COF.US,D,20020614,000000,45.0898,46.3651,43.2529,46.2727,4379455.5791429,0
+COF.US,D,20020617,000000,47.3336,49.5746,47.2461,49.5746,4294467.2112799,0
+COF.US,D,20020618,000000,49.0751,49.9827,48.9197,49.7369,3182848.4450375,0
+COF.US,D,20020619,000000,49.0751,49.3652,48.5018,48.8489,3399466.5773807,0
+COF.US,D,20020620,000000,48.8489,48.8489,47.375,47.4585,3450772.8255401,0
+COF.US,D,20020621,000000,47.2461,47.7477,46.7819,47.7063,2560210.2583797,0
+COF.US,D,20020624,000000,47.0818,49.0751,45.9462,48.2805,3088029.0067889,0
+COF.US,D,20020625,000000,48.2805,49.8942,47.8332,47.8823,2435295.5614236,0
+COF.US,D,20020626,000000,46.9561,47.4979,46.254,47.2461,3174813.3475805,0
+COF.US,D,20020627,000000,48.1251,49.2845,47.6267,49.1577,3208859.5433363,0
+COF.US,D,20020628,000000,49.1646,51.494,49.0751,50.785,3678295.9509263,0
+COF.US,D,20020701,000000,50.5766,50.8274,48.4851,48.6916,3430753.7275219,0
+COF.US,D,20020702,000000,48.6995,48.6995,47.1655,47.2068,3208140.5439815,0
+COF.US,D,20020703,000000,46.5834,47.8175,45.6817,47.8175,2905570.9710894,0
+COF.US,D,20020705,000000,48.3346,50.1597,48.1685,49.8686,1274051.6020902,0
+COF.US,D,20020708,000000,49.5746,50.4537,48.0496,48.2738,3434589.7467103,0
+COF.US,D,20020709,000000,47.9178,48.2481,46.1251,46.1251,3796375.5776367,0
+COF.US,D,20020710,000000,46.6118,47.2461,42.7189,42.7701,10988983.761016,0
+COF.US,D,20020711,000000,42.9274,42.9451,40.4593,41.9421,10298975.233118,0
+COF.US,D,20020712,000000,42.2627,43.7456,41.2194,42.8419,5390617.8301585,0
+COF.US,D,20020715,000000,42.5125,42.5548,40.0896,42.5223,4959302.625983,0
+COF.US,D,20020716,000000,42.2185,43.1792,41.0257,42.0946,4817007.8739023,0
+COF.US,D,20020717,000000,27.8699,34.6165,24.9485,25.3527,51200202.36496,0
+COF.US,D,20020718,000000,25.2848,28.4452,24.9485,27.7155,22941656.49316,0
+COF.US,D,20020719,000000,27.8542,30.9507,27.576,29.285,11692301.404269,0
+COF.US,D,20020722,000000,29.7402,30.7835,28.3636,28.3636,11285078.271826,0
+COF.US,D,20020723,000000,28.5385,28.7402,25.1265,25.7785,10235913.803145,0
+COF.US,D,20020724,000000,23.2907,28.28,22.0891,27.7155,14255027.651904,0
+COF.US,D,20020725,000000,27.0362,28.5799,25.7785,26.9437,8736260.1361796,0
+COF.US,D,20020726,000000,28.0775,28.0775,25.1699,25.3694,11488272.370954,0
+COF.US,D,20020729,000000,25.3694,26.9112,23.626,24.4166,12496791.511188,0
+COF.US,D,20020730,000000,24.5395,25.2848,22.9141,24.9014,13248662.458819,0
+COF.US,D,20020731,000000,25.0676,26.4334,25.0164,26.3685,8272337.7519301,0
+COF.US,D,20020801,000000,26.4521,26.4521,24.7578,24.9565,4925134.3935615,0
+COF.US,D,20020802,000000,24.9997,25.0578,23.3084,23.7922,4177102.5160353,0
+COF.US,D,20020805,000000,23.8296,24.0253,20.1274,20.5453,11305936.37192,0
+COF.US,D,20020806,000000,21.563,22.9387,21.1116,22.2405,10112323.204011,0
+COF.US,D,20020807,000000,22.2485,22.8994,20.0301,21.0528,14489025.839373,0
+COF.US,D,20020808,000000,21.8531,23.6073,20.1962,23.0675,10563900.562564,0
+COF.US,D,20020809,000000,22.8167,24.6428,22.4116,24.2338,6577755.9359861,0
+COF.US,D,20020812,000000,23.5257,24.1078,22.739,24.0497,5410757.9478701,0
+COF.US,D,20020813,000000,24.2338,25.0518,23.7922,24.3153,6009062.0234089,0
+COF.US,D,20020814,000000,22.3173,25.9013,21.9002,25.8582,10939357.550953,0
+COF.US,D,20020816,000000,26.7263,27.81,25.9869,27.0646,4876105.1461877,0
+COF.US,D,20020819,000000,26.6517,29.3134,26.3586,28.9821,6625113.2810414,0
+COF.US,D,20020820,000000,28.7697,29.4777,28.0608,29.1306,4098467.1735886,0
+COF.US,D,20020821,000000,29.2299,29.8907,28.6438,29.3794,3890480.0844195,0
+COF.US,D,20020822,000000,29.6891,31.639,29.0589,30.9675,6695957.5993622,0
+COF.US,D,20020823,000000,30.7746,30.8554,29.8297,30.0314,3727805.2091848,0
+COF.US,D,20020826,000000,30.2319,30.6892,29.2673,30.5062,3250819.8168558,0
+COF.US,D,20020827,000000,31.0205,31.3263,29.5633,29.811,3648568.8361601,0
+COF.US,D,20020828,000000,29.52,29.631,28.9821,29.4236,3566094.4236082,0
+COF.US,D,20020829,000000,28.9399,29.8986,28.3135,29.5731,4907275.3445243,0
+COF.US,D,20020830,000000,29.3134,30.3529,29.0873,29.7048,2627219.5744841,0
+COF.US,D,20020903,000000,29.0785,29.1227,27.8287,27.8484,4856687.0787474,0
+COF.US,D,20020904,000000,28.2279,29.8209,27.8484,29.5888,3829700.7400933,0
+COF.US,D,20020905,000000,29.1896,29.8297,28.3547,29.2064,4214148.7798202,0
+COF.US,D,20020906,000000,29.811,30.813,29.7048,30.4049,3412410.5997111,0
+COF.US,D,20020909,000000,30.1896,33.2084,30.1454,32.8751,7195722.1522962,0
+COF.US,D,20020910,000000,32.0501,32.7767,31.3489,32.4325,6104845.5513157,0
+COF.US,D,20020911,000000,33.3088,34.5643,33.3088,34.1415,5668730.2382937,0
+COF.US,D,20020912,000000,33.7236,33.7236,32.0992,32.1425,5366638.6423417,0
+COF.US,D,20020913,000000,31.4836,32.9744,31.231,32.407,3567411.4026244,0
+COF.US,D,20020917,000000,32.1819,32.1986,28.8975,29.3478,8677878.8123325,0
+COF.US,D,20020918,000000,29.3478,30.8975,28.3135,29.9723,9030317.6516466,0
+COF.US,D,20020919,000000,29.1493,29.754,28.9399,29.0362,3848638.7966489,0
+COF.US,D,20020920,000000,29.0362,29.3134,28.4373,29.0215,5084335.2917158,0
+COF.US,D,20020923,000000,28.4787,29.1139,27.8021,28.8544,3867462.9523165,0
+COF.US,D,20020924,000000,28.8641,29.5633,27.8956,28.5199,4373582.5646112,0
+COF.US,D,20020925,000000,29.2673,29.7698,27.8021,29.461,6603294.1422058,0
+COF.US,D,20020926,000000,29.5387,30.4846,29.4531,30.1808,4287153.1471221,0
+COF.US,D,20020927,000000,29.9812,30.6056,28.4373,28.8975,4012153.6909317,0
+COF.US,D,20020930,000000,28.6438,29.58,26.9624,29.0785,6506788.5640274,0
+COF.US,D,20021001,000000,29.4777,30.3951,28.1855,30.2496,3397906.5420056,0
+COF.US,D,20021002,000000,29.5633,29.7943,27.0646,27.9781,5215959.9713348,0
+COF.US,D,20021003,000000,28.1306,28.4373,26.9368,27.0028,4944197.5376994,0
+COF.US,D,20021004,000000,27.5189,27.5533,24.8867,25.3006,7753989.0487708,0
+COF.US,D,20021007,000000,24.1492,24.4845,23.1639,23.3644,8569270.247844,0
+COF.US,D,20021008,000000,23.6073,25.7854,22.9387,24.7263,7153408.9894187,0
+COF.US,D,20021009,000000,23.9082,23.9426,21.7872,22.0646,9163856.2729711,0
+COF.US,D,20021010,000000,22.0734,24.5661,21.741,24.332,6343042.8170522,0
+COF.US,D,20021011,000000,24.3389,26.5691,24.3389,25.5356,6940381.7859606,0
+COF.US,D,20021014,000000,25.3271,26.8935,25.1531,26.7785,3817956.7449745,0
+COF.US,D,20021015,000000,30.1896,30.338,28.1227,28.8444,9347031.2740808,0
+COF.US,D,20021016,000000,24.1492,24.5198,21.2287,23.1904,25381627.075849,0
+COF.US,D,20021017,000000,24.983,25.4501,23.1088,24.1167,10425078.770591,0
+COF.US,D,20021018,000000,23.8748,25.4028,23.4569,25.1265,5402484.8789151,0
+COF.US,D,20021021,000000,24.983,26.3685,24.5661,26.3419,4899240.2470674,0
+COF.US,D,20021022,000000,25.7785,27.5189,25.6084,26.8287,4936047.5223823,0
+COF.US,D,20021023,000000,26.8385,26.8385,25.1265,26.4688,5221232.9722606,0
+COF.US,D,20021024,000000,27.1433,27.2623,23.5503,23.9426,10773449.721052,0
+COF.US,D,20021025,000000,24.8149,25.3104,23.8748,25.2417,7051872.4497013,0
+COF.US,D,20021028,000000,25.2504,26.4422,25.2504,25.7264,5619463.0194217,0
+COF.US,D,20021029,000000,25.4176,25.6084,24.2495,25.218,4956422.560675,0
+COF.US,D,20021030,000000,25.3852,26.6359,25.0419,26.0991,4130355.3543078,0
+COF.US,D,20021031,000000,26.1078,26.6694,25.2937,25.3782,3109606.1062378,0
+COF.US,D,20021101,000000,25.3852,26.2347,24.6683,26.0676,5713688.5458978,0
+COF.US,D,20021104,000000,26.7263,28.3312,26.7263,27.5356,6008582.0125242,0
+COF.US,D,20021105,000000,27.3528,28.1139,26.8935,28.0608,5248441.0468544,0
+COF.US,D,20021106,000000,28.2525,28.3793,26.6772,27.5533,7134223.8086154,0
+COF.US,D,20021107,000000,27.0883,27.2544,25.692,25.7922,6118994.6857189,0
+COF.US,D,20021108,000000,25.8759,26.3105,24.2415,24.4353,6060728.2797318,0
+COF.US,D,20021111,000000,24.391,25.103,23.5257,24.4441,4948273.5623301,0
+COF.US,D,20021112,000000,24.4511,24.6084,23.7244,23.8069,4502335.3147001,0
+COF.US,D,20021113,000000,23.8158,24.2582,22.6201,23.4726,6898666.6027445,0
+COF.US,D,20021114,000000,26.2102,26.2102,24.7912,24.9997,12871527.466278,0
+COF.US,D,20021115,000000,25.0095,26.0676,24.5916,25.8375,7497092.7149489,0
+COF.US,D,20021118,000000,25.8375,25.9968,24.0842,24.1167,8052845.6561123,0
+COF.US,D,20021119,000000,24.1167,24.5661,23.7588,24.1826,5083254.2502531,0
+COF.US,D,20021120,000000,24.1904,24.6251,24.1826,24.4845,4105537.1644153,0
+COF.US,D,20021121,000000,24.8934,27.8385,24.8306,27.63,10096741.155759,0
+COF.US,D,20021122,000000,27.638,27.9202,26.1521,26.2858,11325119.518779,0
+COF.US,D,20021125,000000,26.6271,28.5298,26.5278,28.105,5255518.1564866,0
+COF.US,D,20021126,000000,28.3135,29.1493,27.3351,27.4619,5107229.3701808,0
+COF.US,D,20021127,000000,28.2525,28.9585,27.7352,28.8798,3572685.4205225,0
+COF.US,D,20021129,000000,28.8041,28.8357,28.1631,28.1698,1099748.6665691,0
+COF.US,D,20021202,000000,28.1698,30.3794,28.1698,29.8661,5729150.5914284,0
+COF.US,D,20021203,000000,28.341,29.3391,28.2279,28.341,6465551.3577516,0
+COF.US,D,20021204,000000,27.8385,29.631,27.1266,28.7402,4467803.0062262,0
+COF.US,D,20021205,000000,28.755,29.3134,28.462,28.8544,3062009.7727123,0
+COF.US,D,20021206,000000,28.1306,29.1404,27.752,28.1493,4728779.4325679,0
+COF.US,D,20021209,000000,28.1778,28.5042,27.0883,27.3017,3492131.0515093,0
+COF.US,D,20021210,000000,27.3017,27.7677,26.8935,27.4619,3260286.8111891,0
+COF.US,D,20021211,000000,27.0646,27.0646,26.0764,26.8385,6154235.8238254,0
+COF.US,D,20021212,000000,26.6862,27.9781,26.5868,26.7353,3609849.6530842,0
+COF.US,D,20021213,000000,26.743,26.743,25.1699,25.1699,6736593.7750602,0
+COF.US,D,20021216,000000,25.5179,27.0716,25.5002,26.8768,3996931.6508435,0
+COF.US,D,20021217,000000,26.6271,27.4284,26.3753,26.5769,3320586.1446306,0
+COF.US,D,20021218,000000,26.0843,26.2102,25.2574,25.5493,3853679.9279101,0
+COF.US,D,20021219,000000,25.5593,26.1954,25.4343,25.8178,3395629.54122,0
+COF.US,D,20021220,000000,25.8276,26.6694,25.8276,26.2858,3557941.3573745,0
+COF.US,D,20021223,000000,26.3586,27.1767,26.1177,26.3341,2869008.7860779,0
+COF.US,D,20021224,000000,25.9358,26.4944,25.9358,26.042,793587.14781975,0
+COF.US,D,20021226,000000,26.4029,26.6949,25.7785,26.042,1624568.3639215,0
+COF.US,D,20021227,000000,25.9702,26.0046,24.5198,24.7106,4001845.660578,0
+COF.US,D,20021230,000000,24.7106,25.3183,24.4678,25.0931,2820584.6371708,0
+COF.US,D,20021231,000000,25.218,25.4028,24.5995,24.7657,2369243.2161718,0
+COF.US,D,20030102,000000,25.1699,26.5278,24.9111,26.4334,5677364.3323843,0
+COF.US,D,20030103,000000,26.4422,26.7785,25.9702,26.459,2585381.3376302,0
+COF.US,D,20030106,000000,26.7785,28.6517,26.7116,27.7068,5708054.5198364,0
+COF.US,D,20030107,000000,27.6016,28.1306,26.7116,26.8385,3984703.5769511,0
+COF.US,D,20030108,000000,26.8454,30.5062,26.5465,29.513,17202671.780429,0
+COF.US,D,20030109,000000,30.0224,30.5869,28.634,30.4315,9723564.2190719,0
+COF.US,D,20030110,000000,30.4315,32.761,29.641,32.5072,13303804.726166,0
+COF.US,D,20030113,000000,32.6075,33.0835,31.7334,32.4148,5787767.8528291,0
+COF.US,D,20030114,000000,32.0087,32.3578,31.757,32.2595,3667987.9205725,0
+COF.US,D,20030115,000000,32.2684,32.2684,30.0972,30.7983,9689038.0124314,0
+COF.US,D,20030116,000000,30.2063,30.6312,29.2299,29.3234,9733155.2840152,0
+COF.US,D,20030117,000000,28.5042,28.755,27.0449,27.7155,11488868.31667,0
+COF.US,D,20030121,000000,27.7235,28.2525,26.459,26.6517,4909793.3677244,0
+COF.US,D,20030122,000000,26.6605,27.9113,26.3685,27.3351,5944089.7026474,0
+COF.US,D,20030123,000000,27.4029,27.752,25.7077,26.8847,8341627.1197368,0
+COF.US,D,20030124,000000,26.9191,27.2033,26.2102,26.2701,3512268.1183044,0
+COF.US,D,20030127,000000,26.0046,26.7116,25.1993,25.3527,4621250.8925699,0
+COF.US,D,20030128,000000,25.6251,26.5278,25.6251,26.3853,3931120.3280062,0
+COF.US,D,20030129,000000,26.2189,26.7923,25.5937,26.5366,4097145.1097114,0
+COF.US,D,20030130,000000,26.5465,26.5465,25.6673,25.9013,3587912.5454717,0
+COF.US,D,20030131,000000,25.9093,26.1865,25.0518,25.8759,4077490.0877454,0
+COF.US,D,20030203,000000,25.8836,26.9191,25.8759,26.5199,3377525.4018793,0
+COF.US,D,20030204,000000,25.8759,26.2102,25.4176,25.8669,3559382.4070008,0
+COF.US,D,20030205,000000,25.9358,26.4944,25.2661,25.4746,2980732.3364556,0
+COF.US,D,20030206,000000,25.4746,25.4746,24.8777,24.8777,3509512.1236064,0
+COF.US,D,20030207,000000,25.3615,25.8669,24.7106,25.0252,2933862.1210904,0
+COF.US,D,20030210,000000,25.0931,25.1766,24.2338,24.8934,3029165.6381126,0
+COF.US,D,20030211,000000,24.8934,25.4265,24.7106,24.7834,3012983.576255,0
+COF.US,D,20030212,000000,24.5257,25.3271,24.4599,24.8149,4918184.4054561,0
+COF.US,D,20030213,000000,24.8217,24.8217,23.4569,24.2858,6575837.9263919,0
+COF.US,D,20030214,000000,24.3566,25.2661,24.1983,25.1993,3460961.8701449,0
+COF.US,D,20030218,000000,25.4442,27.0195,25.4442,26.7785,4831034.9716399,0
+COF.US,D,20030219,000000,26.7864,27.3095,25.394,25.7362,4938078.4158921,0
+COF.US,D,20030220,000000,25.8582,25.8582,25.0518,25.1699,2790853.454516,0
+COF.US,D,20030221,000000,25.2761,25.9358,24.9111,25.7077,2802602.5344959,0
+COF.US,D,20030224,000000,25.5493,25.5593,24.6615,24.8393,3121590.1067991,0
+COF.US,D,20030225,000000,24.6516,25.1923,24.1078,25.1108,4185259.6501579,0
+COF.US,D,20030226,000000,25.0095,25.1265,24.7106,24.9014,2974978.3076729,0
+COF.US,D,20030227,000000,25.1108,25.7922,24.9111,25.3615,2518130.9991111,0
+COF.US,D,20030228,000000,25.4442,25.9702,25.2937,25.8375,2951242.1762152,0
+COF.US,D,20030303,000000,22.858,23.7331,22.5661,23.566,22047253.838922,0
+COF.US,D,20030304,000000,23.5749,23.5749,22.6466,22.8325,8554646.1874172,0
+COF.US,D,20030305,000000,22.982,23.3163,22.7292,23.1156,4341696.4178364,0
+COF.US,D,20030306,000000,23.1245,23.1904,22.4559,22.4559,3514310.1985086,0
+COF.US,D,20030307,000000,22.5661,23.1717,21.6899,22.9229,4237403.8834211,0
+COF.US,D,20030310,000000,22.8167,23.4412,22.387,22.5561,4535896.4147102,0
+COF.US,D,20030311,000000,22.4392,22.7213,20.7803,21.1746,8012923.3949081,0
+COF.US,D,20030312,000000,21.1825,21.9289,21.1284,21.9132,5291000.3170076,0
+COF.US,D,20030313,000000,23.0478,23.8296,22.6201,23.6073,5398051.8970374,0
+COF.US,D,20030314,000000,23.7775,23.8158,22.982,23.566,4816408.8772686,0
+COF.US,D,20030317,000000,23.566,25.1265,23.0242,24.9908,5941566.5945863,0
+COF.US,D,20030318,000000,25.1609,25.5937,24.8306,25.3006,4591522.7608316,0
+COF.US,D,20030319,000000,25.4028,26.395,25.3104,26.1954,6024405.0831904,0
+COF.US,D,20030320,000000,26.1265,26.5691,25.1177,26.0106,4881020.1728943,0
+COF.US,D,20030321,000000,26.4865,27.3695,26.279,27.1934,4740404.4419377,0
+COF.US,D,20030324,000000,26.1177,26.7864,25.7077,26.0764,3824185.6997809,0
+COF.US,D,20030325,000000,25.8759,26.6862,25.8582,26.2623,2477974.834298,0
+COF.US,D,20030326,000000,26.3016,27.4875,26.3016,26.743,3282703.9296862,0
+COF.US,D,20030327,000000,26.752,26.752,25.6585,26.2012,3994173.6222011,0
+COF.US,D,20030328,000000,25.9525,26.6104,25.1923,26.0106,1852457.5993043,0
+COF.US,D,20030331,000000,25.1442,25.8178,24.8306,25.0341,3809205.6990794,0
+COF.US,D,20030401,000000,25.1108,26.2928,25.0676,26.1678,3383999.446989,0
+COF.US,D,20030402,000000,26.4422,27.8198,26.4422,27.5121,4190650.6198604,0
+COF.US,D,20030403,000000,27.7677,28.28,27.6114,27.7235,2900058.9816936,0
+COF.US,D,20030404,000000,27.7235,28.3793,27.638,28.0608,2466825.7679238,0
+COF.US,D,20030407,000000,29.1591,29.3047,28.0863,28.105,5397211.8779893,0
+COF.US,D,20030408,000000,28.105,28.28,27.5269,27.7854,2663663.7907189,0
+COF.US,D,20030409,000000,27.8632,28.2368,27.1354,27.1433,2649755.6787302,0
+COF.US,D,20030410,000000,27.6114,28.7776,27.576,28.6606,5006177.9262092,0
+COF.US,D,20030411,000000,29.1139,29.1896,28.2879,28.455,3409055.6083796,0
+COF.US,D,20030414,000000,28.6193,29.3646,28.28,29.3321,2910846.0059596,0
+COF.US,D,20030415,000000,29.4069,31.4936,29.3646,31.2732,7638665.4167581,0
+COF.US,D,20030416,000000,31.231,31.7009,30.3882,30.6056,4266174.0273345,0
+COF.US,D,20030417,000000,30.6056,32.0845,30.6056,31.2141,4048355.8677797,0
+COF.US,D,20030421,000000,31.3489,31.6921,30.9586,31.1071,4292907.1759048,0
+COF.US,D,20030422,000000,30.1129,31.8485,29.6487,31.8485,10835662.996199,0
+COF.US,D,20030423,000000,32.6666,33.0186,31.9429,32.5928,6102685.5023347,0
+COF.US,D,20030424,000000,32.5928,33.0648,31.6822,32.0235,5440250.1420549,0
+COF.US,D,20030425,000000,31.6577,31.7649,31.1159,31.4394,3721933.2116254,0
+COF.US,D,20030428,000000,31.5721,32.7423,31.4394,32.4237,2734033.1830161,0
+COF.US,D,20030429,000000,32.5761,33.5751,32.5761,33.4512,4036484.7511342,0
+COF.US,D,20030430,000000,33.7855,35.5094,33.2605,34.9262,9067479.8502639,0
+COF.US,D,20030501,000000,34.9262,35.0049,33.6184,34.5643,4579171.6333015,0
+COF.US,D,20030502,000000,34.5693,35.7886,34.5693,35.7021,4734771.4328484,0
+COF.US,D,20030505,000000,36.8712,37.3658,36.0865,37.0541,7336577.8886952,0
+COF.US,D,20030506,000000,37.0324,39.0895,36.997,38.8723,11786760.834355,0
+COF.US,D,20030507,000000,38.3885,39.3747,37.9224,38.8408,8163368.162306,0
+COF.US,D,20030508,000000,37.9538,38.8566,37.1623,37.356,6704701.5264519,0
+COF.US,D,20030509,000000,37.7621,37.8751,36.0138,37.4632,8144189.083336,0
+COF.US,D,20030512,000000,38.1476,39.1082,37.5388,38.9155,8383460.2717297,0
+COF.US,D,20030513,000000,38.3334,40.0995,38.3235,39.2066,5396968.8216304,0
+COF.US,D,20030514,000000,39.2902,40.0089,37.7149,37.822,10394271.631334,0
+COF.US,D,20030515,000000,37.822,38.7985,37.356,37.4081,7789593.2459573,0
+COF.US,D,20030516,000000,37.0541,37.7011,36.8712,37.4081,5757561.7441505,0
+COF.US,D,20030519,000000,36.9203,36.997,35.3687,35.6765,5103394.3679647,0
+COF.US,D,20030520,000000,35.6853,36.531,35.3442,35.7296,4204319.743379,0
+COF.US,D,20030521,000000,35.7375,36.9362,35.2133,36.9272,5331998.5348133,0
+COF.US,D,20030522,000000,36.7877,37.5488,36.5389,37.3029,5560123.7077497,0
+COF.US,D,20030523,000000,37.3029,37.6175,36.9529,37.4937,3446576.7981881,0
+COF.US,D,20030527,000000,37.4937,39.415,37.0404,39.1495,5738620.6366784,0
+COF.US,D,20030528,000000,39.1495,41.0591,39.1495,40.951,7134944.8419146,0
+COF.US,D,20030529,000000,40.9677,41.3344,39.1417,39.5232,6161543.78615,0
+COF.US,D,20030530,000000,39.5232,40.2548,39.2233,40.184,3681178.0501786,0
+COF.US,D,20030602,000000,40.8723,43.2175,40.2498,42.9707,9460434.8625548,0
+COF.US,D,20030603,000000,42.5616,43.4367,41.3344,41.6589,8298831.9120302,0
+COF.US,D,20030604,000000,41.7514,43.4614,41.5095,43.3621,5599561.8901803,0
+COF.US,D,20030605,000000,42.6678,44.5706,42.6678,44.3463,5676883.3045275,0
+COF.US,D,20030606,000000,44.7565,45.8754,43.7131,43.9196,5930063.6218819,0
+COF.US,D,20030609,000000,43.2096,43.4534,41.4417,41.7514,5137079.5385847,0
+COF.US,D,20030610,000000,42.2529,42.7524,41.2912,42.2804,4716308.3023165,0
+COF.US,D,20030611,000000,42.126,44.4053,41.9745,44.3611,4126997.3120596,0
+COF.US,D,20030612,000000,44.5047,45.3384,43.4614,44.8203,5246648.1248425,0
+COF.US,D,20030613,000000,44.6679,44.6777,43.5813,44.1517,4054233.9671724,0
+COF.US,D,20030616,000000,44.2942,44.838,44.128,44.6187,2750093.2082081,0
+COF.US,D,20030617,000000,44.6187,44.6187,43.3355,43.7131,3856075.9144445,0
+COF.US,D,20030618,000000,43.7131,43.7376,42.6264,43.2529,3146881.1887708,0
+COF.US,D,20030619,000000,43.3355,43.7868,42.0621,42.3502,3104810.06528,0
+COF.US,D,20030620,000000,42.5823,42.9363,41.2765,41.4073,5378390.7732383,0
+COF.US,D,20030623,000000,41.4073,41.4594,40.1929,40.5143,3549432.3508661,0
+COF.US,D,20030624,000000,40.6521,41.5921,40.3737,41.2912,3464553.8160022,0
+COF.US,D,20030625,000000,41.0011,41.835,40.2901,40.5832,3898512.1309599,0
+COF.US,D,20030626,000000,40.6274,41.7857,40.4996,41.6678,2989127.4420761,0
+COF.US,D,20030627,000000,41.6678,41.9588,40.6422,40.774,2852588.7527225,0
+COF.US,D,20030630,000000,41.0857,41.3787,40.7071,41.0257,2341913.1049124,0
+COF.US,D,20030701,000000,41.0257,41.0257,39.5006,40.8486,3873335.9668481,0
+COF.US,D,20030702,000000,40.8486,41.6432,40.2498,41.0936,3547636.3779375,0
+COF.US,D,20030703,000000,41.0936,41.5833,40.3816,41.0857,1627926.4061697,0
+COF.US,D,20030707,000000,41.7514,42.9451,41.7091,42.6511,3606009.5660069,0
+COF.US,D,20030708,000000,42.6678,43.5459,42.6678,43.418,3125906.1368721,0
+COF.US,D,20030709,000000,43.3778,43.5872,42.8183,43.1861,2187395.3638003,0
+COF.US,D,20030710,000000,43.1861,43.1949,41.9186,42.3079,2872250.8934938,0
+COF.US,D,20030711,000000,42.2951,43.2529,41.7927,43.1703,2733791.1436294,0
+COF.US,D,20030714,000000,44.0877,46.6276,44.0051,45.9068,6834656.3376968,0
+COF.US,D,20030715,000000,45.9068,46.2048,43.7376,43.9884,5477648.2782257,0
+COF.US,D,20030716,000000,44.5873,46.3808,44.5873,46.1468,5756122.7284687,0
+COF.US,D,20030717,000000,42.126,42.6264,37.1288,40.2273,24210190.004021,0
+COF.US,D,20030718,000000,40.7927,41.3099,39.5321,40.8419,9278340.9029078,0
+COF.US,D,20030721,000000,40.8419,41.6196,40.8262,41.0778,3111284.1103897,0
+COF.US,D,20030722,000000,41.3413,41.3787,39.7906,40.3816,4151331.4231788,0
+COF.US,D,20030723,000000,40.3816,40.3816,39.6826,39.9431,3405337.5579678,0
+COF.US,D,20030724,000000,40.123,40.8635,39.8664,40.0394,2875844.8732956,0
+COF.US,D,20030725,000000,40.0394,41.6265,40.0394,41.5479,3588748.4966311,0
+COF.US,D,20030728,000000,41.5479,41.5833,40.9589,41.1221,2511776.9567225,0
+COF.US,D,20030729,000000,41.1221,41.2283,40.123,40.3168,3057096.77995,0
+COF.US,D,20030730,000000,40.3245,40.592,39.3501,39.7267,3170978.3453642,0
+COF.US,D,20030731,000000,39.8575,40.9766,39.8575,39.9686,3032644.7000542,0
+COF.US,D,20030801,000000,39.5497,40.1929,39.3079,39.415,2703939.9582532,0
+COF.US,D,20030804,000000,39.4249,39.831,38.0994,39.3669,3517304.1647045,0
+COF.US,D,20030805,000000,39.2066,39.6205,38.2134,38.2783,3171102.4159743,0
+COF.US,D,20030806,000000,38.6058,39.3501,38.1052,38.8152,3709229.1947372,0
+COF.US,D,20030807,000000,38.8152,39.1082,38.2085,39.0404,3025089.6134818,0
+COF.US,D,20030808,000000,39.2066,40.063,39.2066,39.8821,2352462.1576806,0
+COF.US,D,20030811,000000,39.8821,40.6894,39.8821,40.1152,3000036.5030079,0
+COF.US,D,20030812,000000,42.2951,42.9618,41.8782,42.1182,10575049.628938,0
+COF.US,D,20030813,000000,42.126,42.126,41.301,41.5577,2775744.2983434,0
+COF.US,D,20030814,000000,41.3266,42.0366,41.2361,41.6108,1759907.0260634,0
+COF.US,D,20030815,000000,41.301,41.5754,40.7317,41.5095,986467.11476075,0
+COF.US,D,20030818,000000,41.6836,42.1182,41.2361,41.8782,2352462.1576806,0
+COF.US,D,20030819,000000,42.1929,42.3925,41.5833,42.2951,1864800.5910567,0
+COF.US,D,20030820,000000,42.3335,43.0425,42.0267,42.6678,2700577.8481162,0
+COF.US,D,20030821,000000,42.7956,43.2873,42.4181,42.8753,2317688.8267922,0
+COF.US,D,20030822,000000,43.5459,43.6266,42.9707,43.0927,2737622.0779568,0
+COF.US,D,20030825,000000,43.0927,43.7298,42.7121,43.601,2679127.8701939,0
+COF.US,D,20030826,000000,43.6353,44.128,43.1458,43.9973,2454595.6600871,0
+COF.US,D,20030827,000000,43.9973,44.2785,43.5007,43.6787,2104433.8215584,0
+COF.US,D,20030828,000000,43.7042,44.2126,42.9097,44.1203,1766622.0935876,0
+COF.US,D,20030829,000000,43.9196,44.5469,43.8428,44.5469,1355805.998315,0
+COF.US,D,20030902,000000,44.2942,46.3808,44.2785,46.3503,3365184.4440714,0
+COF.US,D,20030903,000000,46.3503,46.55,44.9629,45.1723,4268691.0335624,0
+COF.US,D,20030904,000000,45.1723,45.1723,44.4623,44.8468,3415527.6195448,0
+COF.US,D,20030905,000000,44.8468,46.427,44.5784,44.9806,3041631.6835028,0
+COF.US,D,20030908,000000,45.5882,46.2638,45.4654,46.2147,2588618.360185,0
+COF.US,D,20030909,000000,46.0632,46.9639,45.3621,46.7575,3482304.0490126,0
+COF.US,D,20030910,000000,48.1902,50.2246,47.8921,49.141,11448470.112472,0
+COF.US,D,20030911,000000,49.141,49.3091,48.4064,48.5804,3865186.9685032,0
+COF.US,D,20030912,000000,48.3809,49.0515,47.6729,48.9454,2893462.8999183,0
+COF.US,D,20030915,000000,49.0161,49.5825,48.9501,49.2934,2619665.5048839,0
+COF.US,D,20030916,000000,49.261,50.0957,49.1321,50.0506,3066328.8537021,0
+COF.US,D,20030917,000000,50.0329,51.7359,49.8942,50.7596,3657442.935693,0
+COF.US,D,20030918,000000,50.551,51.6434,50.0957,51.3427,3735837.2557252,0
+COF.US,D,20030919,000000,51.3357,51.6367,50.3859,51.3849,3009862.4885325,0
+COF.US,D,20030922,000000,50.6346,51.1922,50.2599,50.5196,2810513.5613429,0
+COF.US,D,20030923,000000,50.3859,50.5333,49.967,50.2167,3722890.1824781,0
+COF.US,D,20030924,000000,50.0063,50.1597,48.6268,48.7732,3502323.1470308,0
+COF.US,D,20030925,000000,48.783,49.1921,47.8676,47.9325,2927748.0841443,0
+COF.US,D,20030926,000000,48.016,48.1351,46.7977,46.9334,3094253.8937063,0
+COF.US,D,20030929,000000,46.9639,48.2177,46.8734,48.1832,2753691.2558987,0
+COF.US,D,20030930,000000,47.7998,48.3573,46.9895,47.5815,2719764.0458917,0
+COF.US,D,20031001,000000,47.5815,48.9296,47.5628,48.8932,2452919.6898796,0
+COF.US,D,20031002,000000,48.7909,49.5667,48.4064,49.4341,2299716.8938394,0
+COF.US,D,20031003,000000,50.2167,50.6779,49.6778,49.7998,2977261.4102916,0
+COF.US,D,20031006,000000,49.7998,50.494,49.7998,50.3514,2276700.7787086,0
+COF.US,D,20031007,000000,49.141,50.6779,49.141,50.5255,3188959.4310671,0
+COF.US,D,20031008,000000,50.3602,51.3023,50.1774,50.727,2977740.4042041,0
+COF.US,D,20031009,000000,50.727,52.9709,50.727,52.7861,4455336.960836,0
+COF.US,D,20031010,000000,52.794,52.794,51.5442,51.7035,4203474.6394698,0
+COF.US,D,20031013,000000,51.7114,52.9051,51.7114,52.5521,1891535.7735714,0
+COF.US,D,20031014,000000,52.0938,52.1175,51.5098,52.0122,3312431.0444524,0
+COF.US,D,20031015,000000,51.8185,51.9286,50.8352,51.0949,2500029.9106872,0
+COF.US,D,20031016,000000,50.5924,51.3101,50.3023,51.0446,3129984.1954474,0
+COF.US,D,20031017,000000,51.138,51.7202,50.319,50.4704,1903523.8420213,0
+COF.US,D,20031020,000000,50.4704,51.0505,50.3416,50.9355,2028670.4086419,0
+COF.US,D,20031021,000000,50.9355,51.5963,50.8431,51.5363,2770233.3259197,0
+COF.US,D,20031022,000000,51.5363,51.5363,50.1291,50.1361,3350192.2397033,0
+COF.US,D,20031023,000000,50.0506,52.8795,50.0506,52.1175,5670892.3212191,0
+COF.US,D,20031024,000000,52.1175,52.1175,51.2531,51.6907,2738581.0827538,0
+COF.US,D,20031027,000000,51.8008,52.4311,51.2531,51.501,1922104.94133,0
+COF.US,D,20031028,000000,51.501,53.5964,51.501,53.4872,3922485.2169433,0
+COF.US,D,20031029,000000,53.4872,53.4872,52.6641,52.8707,3659118.9059005,0
+COF.US,D,20031030,000000,50.8844,51.6367,49.6257,49.7811,9239500.7001385,0
+COF.US,D,20031031,000000,49.9188,51.2286,49.7732,50.7192,4518155.3344497,0
+COF.US,D,20031103,000000,50.7192,51.6808,50.437,51.4547,4014191.7032471,0
+COF.US,D,20031104,000000,51.4547,51.7202,50.9945,51.4694,3013017.1363381,0
+COF.US,D,20031105,000000,51.4459,51.4459,50.6592,51.1193,2147473.1025962,0
+COF.US,D,20031106,000000,51.1193,51.138,50.1057,50.8431,2534077.1234152,0
+COF.US,D,20031107,000000,50.9709,51.3427,50.0416,50.0506,2342871.0927372,0
+COF.US,D,20031110,000000,50.0506,50.2413,49.3012,49.4508,2642322.6288234,0
+COF.US,D,20031111,000000,49.4508,50.2039,49.4508,49.609,2507581.946343,0
+COF.US,D,20031112,000000,49.6778,50.4616,49.6346,50.4016,1874512.6756934,0
+COF.US,D,20031113,000000,50.4113,50.4113,49.9276,50.1114,2233303.5234517,0
+COF.US,D,20031114,000000,50.1114,50.429,49.0918,49.0918,1876193.730762,0
+COF.US,D,20031117,000000,49.0918,49.0918,47.7387,48.3435,3067523.7960526,0
+COF.US,D,20031118,000000,48.7575,48.7732,47.9836,48.0898,1876067.6262076,0
+COF.US,D,20031119,000000,48.0072,48.4763,47.1743,48.4143,2297073.783057,0
+COF.US,D,20031120,000000,48.3809,48.5894,47.547,47.5628,1951112.0397691,0
+COF.US,D,20031121,000000,47.5628,48.0496,47.1153,47.1339,2269984.6942122,0
+COF.US,D,20031124,000000,47.4005,49.0072,47.3837,48.8656,2787853.3864868,0
+COF.US,D,20031125,000000,48.8656,49.9276,48.8656,48.9581,1927259.9734791,0
+COF.US,D,20031126,000000,49.1321,49.8264,48.8145,49.8264,1895608.7472855,0
+COF.US,D,20031128,000000,49.8264,49.9276,49.3248,49.8175,715182.65806549,0
+COF.US,D,20031201,000000,50.0573,50.3416,49.8342,50.2167,1927146.0725912,0
+COF.US,D,20031202,000000,50.1941,50.2167,49.6346,49.6691,1979042.1646344,0
+COF.US,D,20031203,000000,49.7998,50.903,49.7998,50.3416,2294920.8528816,0
+COF.US,D,20031204,000000,50.3416,50.4616,49.7192,50.1361,1354731.0586856,0
+COF.US,D,20031205,000000,49.551,49.616,49.1498,49.3505,1412389.3152892,0
+COF.US,D,20031208,000000,49.3505,49.8431,48.9109,49.2845,1526153.9288989,0
+COF.US,D,20031209,000000,49.3839,49.3839,48.1174,48.1174,2262318.7576686,0
+COF.US,D,20031210,000000,47.6974,47.8332,46.0052,46.133,4439872.881361,0
+COF.US,D,20031211,000000,46.3414,47.1339,46.3257,46.7103,3576041.4288262,0
+COF.US,D,20031212,000000,47.0288,47.0465,46.5667,46.9256,1583212.1718966,0
+COF.US,D,20031215,000000,47.4655,47.7564,46.133,46.2638,2975344.4176698,0
+COF.US,D,20031216,000000,46.2638,47.2147,46.2638,47.1339,2513455.9778468,0
+COF.US,D,20031217,000000,47.1339,47.3503,46.7505,47.1655,1476403.6482257,0
+COF.US,D,20031218,000000,48.256,49.551,47.7634,49.4585,4116690.2986781,0
+COF.US,D,20031219,000000,49.4585,49.967,49.1006,49.8077,3033357.5975757,0
+COF.US,D,20031222,000000,49.8077,50.5678,49.8077,50.4861,2688712.833304,0
+COF.US,D,20031223,000000,51.3101,51.3101,50.1291,50.6091,1273093.6142654,0
+COF.US,D,20031224,000000,50.3416,50.8696,50.144,50.5924,476514.53419422,0
+COF.US,D,20031226,000000,50.6169,50.727,50.2088,50.4113,336016.77201432,0
+COF.US,D,20031229,000000,50.551,51.4763,50.551,51.3023,1591127.2666325,0
+COF.US,D,20031230,000000,51.2118,51.3357,50.7596,50.9542,1183064.1151413,0
+COF.US,D,20031231,000000,50.8618,51.3023,50.6523,51.1293,1178032.13663,0
+COF.US,D,20040102,000000,51.1617,51.3849,50.086,50.2413,1612105.3694478,0
+COF.US,D,20040105,000000,51.3849,52.5698,51.0949,52.1352,3572685.4205225,0
+COF.US,D,20040106,000000,52.0938,53.2718,51.8185,53.145,4001604.6381635,0
+COF.US,D,20040107,000000,53.0802,53.3466,52.7654,53.3132,2913240.975522,0
+COF.US,D,20040108,000000,53.3898,54.1913,53.1213,54.0791,4412541.7531294,0
+COF.US,D,20040109,000000,53.9454,53.9454,53.3043,53.4045,2944056.2505563,0
+COF.US,D,20040112,000000,53.6141,53.9799,53.3624,53.5649,3461323.9122528,0
+COF.US,D,20040113,000000,53.5137,53.9376,52.9355,53.6514,2359892.1566708,0
+COF.US,D,20040114,000000,53.6514,54.0871,53.0939,54.0467,1880628.7465841,0
+COF.US,D,20040115,000000,54.2228,56.4341,54.2041,55.9721,6915449.69518,0
+COF.US,D,20040116,000000,55.9721,56.3074,55.7773,56.1165,3600498.5935832,0
+COF.US,D,20040120,000000,56.7223,58.1805,56.1255,56.6427,6360898.8151728,0
+COF.US,D,20040121,000000,56.8491,58.4342,56.6181,58.27,5539027.6361576,0
+COF.US,D,20040122,000000,59.094,61.8964,59.094,61.8543,7897123.8198997,0
+COF.US,D,20040123,000000,61.396,61.98,61.1944,61.7815,3849721.872056,0
+COF.US,D,20040126,000000,60.688,61.5227,59.9672,61.4402,4824441.9407813,0
+COF.US,D,20040127,000000,61.3124,61.396,60.5877,61.0705,2854867.7874524,0
+COF.US,D,20040128,000000,60.9122,61.0302,58.3113,58.7303,3249138.7617873,0
+COF.US,D,20040129,000000,58.6417,58.7116,57.6348,58.0605,3164265.3117845,0
+COF.US,D,20040130,000000,58.7303,59.863,58.4097,59.2936,2722523.0915064,0
+COF.US,D,20040202,000000,59.1874,60.3143,59.0193,59.6309,2031553.5248666,0
+COF.US,D,20040203,000000,59.5621,60.0224,59.4373,59.8542,1896689.7887482,0
+COF.US,D,20040204,000000,58.8098,59.453,58.6171,58.8668,1475922.6203688,0
+COF.US,D,20040205,000000,58.8668,59.0489,57.628,58.1049,2185111.2442093,0
+COF.US,D,20040206,000000,57.9327,59.9348,57.8619,59.7588,1627325.3755917,0
+COF.US,D,20040209,000000,60.8955,61.5227,60.2711,60.338,2116905.968782,0
+COF.US,D,20040210,000000,60.338,60.4943,59.7676,60.1285,1289032.6197641,0
+COF.US,D,20040211,000000,60.7715,62.1383,59.8876,61.8964,2916006.1229698,0
+COF.US,D,20040212,000000,61.5671,61.8964,61.1305,61.3124,1630923.4232822,0
+COF.US,D,20040213,000000,61.2956,61.3793,60.338,60.9388,1517401.8660314,0
+COF.US,D,20040217,000000,61.3124,61.3124,59.3527,60.1531,3203826.5478528,0
+COF.US,D,20040218,000000,60.0401,60.2465,59.5621,59.7676,1201401.1411188,0
+COF.US,D,20040219,000000,60.1442,60.688,59.9859,60.2711,1793236.2564089,0
+COF.US,D,20040220,000000,60.2711,60.3045,58.7804,59.3251,2421394.5682404,0
+COF.US,D,20040223,000000,59.4373,59.4373,58.1805,58.3831,2240733.5224419,0
+COF.US,D,20040224,000000,58.27,58.27,56.7497,57.2759,3134895.1542652,0
+COF.US,D,20040225,000000,57.3909,59.1874,57.2917,59.0331,2448961.6340255,0
+COF.US,D,20040226,000000,58.8492,59.7421,58.391,59.2298,2292519.781486,0
+COF.US,D,20040227,000000,58.2426,59.5444,58.2426,58.9957,2063803.7476938,0
+COF.US,D,20040301,000000,59.2681,59.5621,58.8845,59.4136,1626726.378958,0
+COF.US,D,20040302,000000,59.4136,59.7252,59.0409,59.2298,1859888.6152666,0
+COF.US,D,20040303,000000,58.9534,59.5621,58.8935,59.4766,1738333.9945033,0
+COF.US,D,20040304,000000,60.5198,61.2956,59.446,61.2288,2694588.8987522,0
+COF.US,D,20040305,000000,60.688,61.7303,60.2809,61.5494,2625182.579141,0
+COF.US,D,20040308,000000,62.0057,62.5651,60.7303,62.0725,3721337.2659084,0
+COF.US,D,20040309,000000,62.0794,62.4314,60.4766,60.7391,3220611.6742329,0
+COF.US,D,20040310,000000,62.4402,62.6663,61.5227,61.5945,5537107.5926189,0
+COF.US,D,20040311,000000,61.5227,61.5307,59.863,59.9436,3231996.6781604,0
+COF.US,D,20040312,000000,60.1442,61.4461,60.1363,61.3124,2101317.818697,0
+COF.US,D,20040315,000000,61.3124,61.3124,60.4854,60.7027,2385186.2895592,0
+COF.US,D,20040316,000000,61.1049,61.1492,60.2366,60.6723,2507702.9660362,0
+COF.US,D,20040317,000000,60.8541,61.4953,60.3783,61.1787,1907121.8897119,0
+COF.US,D,20040318,000000,60.4766,61.872,60.4599,61.5897,2091367.7625623,0
+COF.US,D,20040319,000000,61.2288,61.9309,60.2278,60.3959,2217717.4073112,0
+COF.US,D,20040322,000000,60.3527,60.3527,58.98,59.8109,2652271.6679859,0
+COF.US,D,20040323,000000,60.0615,60.4295,59.5356,59.8542,1910474.8470991,0
+COF.US,D,20040324,000000,59.6467,59.9348,58.391,59.6378,3764249.4254196,0
+COF.US,D,20040325,000000,60.0802,60.4599,59.5621,60.2278,2521251.0698615,0
+COF.US,D,20040326,000000,60.1953,62.0401,60.0037,61.4402,2348386.1330498,0
+COF.US,D,20040329,000000,61.6693,62.5651,61.4786,62.3055,1735936.9909967,0
+COF.US,D,20040330,000000,62.3055,63.9909,61.9899,63.2161,3843964.7923567,0
+COF.US,D,20040331,000000,63.5229,63.6232,62.7224,62.9221,2265069.6675055,0
+COF.US,D,20040401,000000,64.2387,64.3931,62.6064,63.396,1967774.1125114,0
+COF.US,D,20040402,000000,64.4815,64.4982,61.9398,62.5553,2881354.8287471,0
+COF.US,D,20040405,000000,62.5651,63.7825,62.2327,63.5642,3019576.6071136,0
+COF.US,D,20040406,000000,63.2318,64.3607,62.9831,64.0843,1862645.6269368,0
+COF.US,D,20040407,000000,64.0646,64.0646,62.6576,63.2829,1611503.3218976,0
+COF.US,D,20040408,000000,63.2829,63.8837,62.5307,62.9073,1475565.6631219,0
+COF.US,D,20040412,000000,63.69,64.7914,63.6665,64.6655,2512377.9873006,0
+COF.US,D,20040413,000000,64.5681,64.578,62.2407,62.6487,2603482.4260542,0
+COF.US,D,20040414,000000,62.3567,62.4402,60.4295,61.0223,2833050.6825611,0
+COF.US,D,20040415,000000,61.1049,61.1393,59.2298,59.8384,4303694.2001709,0
+COF.US,D,20040416,000000,60.1029,61.4953,59.4048,61.4953,3422840.6667304,0
+COF.US,D,20040419,000000,61.4953,61.5394,60.6457,61.5394,2428582.5278438,0
+COF.US,D,20040420,000000,61.5394,62.0558,60.0124,60.0478,2326451.0593817,0
+COF.US,D,20040421,000000,60.0478,60.0478,57.8374,59.5887,3897792.1146329,0
+COF.US,D,20040422,000000,59.0666,59.7676,56.977,58.9357,9160984.3434408,0
+COF.US,D,20040423,000000,58.8098,58.8758,57.3074,57.4313,3791099.5257943,0
+COF.US,D,20040426,000000,57.5581,57.6427,56.0644,56.4568,4173631.5898715,0
+COF.US,D,20040427,000000,56.6427,58.27,56.6427,57.0851,2926312.1193792,0
+COF.US,D,20040428,000000,56.9426,56.9514,55.1805,55.3919,3156716.3270453,0
+COF.US,D,20040429,000000,55.6004,56.5158,54.7487,55.1136,2643762.6614775,0
+COF.US,D,20040430,000000,55.2641,55.5326,54.2562,54.6642,1667008.6483256,0
+COF.US,D,20040503,000000,54.5591,55.1628,53.8058,54.74,2658026.7137408,0
+COF.US,D,20040504,000000,54.7911,56.263,54.7153,55.7311,2829811.6260619,0
+COF.US,D,20040505,000000,55.7311,56.6181,55.6004,55.8659,2275139.7263612,0
+COF.US,D,20040506,000000,55.5837,55.6888,54.8964,55.4568,2610559.5356864,0
+COF.US,D,20040507,000000,54.5591,55.0969,53.1814,53.3544,4610819.8085784,0
+COF.US,D,20040510,000000,53.0555,53.1814,51.0112,51.4192,5610709.9395822,0
+COF.US,D,20040511,000000,52.0122,53.0802,51.853,52.8884,3695799.0596888,0
+COF.US,D,20040512,000000,53.4725,54.0221,53.0054,53.8795,4080962.0308816,0
+COF.US,D,20040513,000000,53.8058,55.1805,53.5964,54.6976,3764127.388754,0
+COF.US,D,20040514,000000,54.7734,55.3919,54.5491,54.9208,1818652.425963,0
+COF.US,D,20040517,000000,54.0565,54.3063,53.7388,53.9376,2031191.4827587,0
+COF.US,D,20040518,000000,54.148,54.8894,54.1048,54.8146,2039223.529299,0
+COF.US,D,20040519,000000,55.3673,56.4824,54.9897,55.0566,2773106.2724222,0
+COF.US,D,20040520,000000,55.1234,56.0831,55.0655,55.7941,2059844.6748675,0
+COF.US,D,20040521,000000,55.9721,56.4341,55.8402,56.032,1567027.0591224,0
+COF.US,D,20040524,000000,56.393,56.4341,55.5747,56.1845,1746241.9704338,0
+COF.US,D,20040525,000000,56.1501,57.9249,55.7055,57.7666,3284261.931117,0
+COF.US,D,20040526,000000,57.7282,58.1727,57.3074,57.5748,1679832.6679349,0
+COF.US,D,20040527,000000,57.6849,58.6653,57.6849,58.3831,2627461.6138709,0
+COF.US,D,20040528,000000,58.4342,58.7715,58.2259,58.4431,1172756.0847875,0
+COF.US,D,20040601,000000,58.2259,58.27,57.1766,57.8766,1874995.7374948,0
+COF.US,D,20040602,000000,58.2259,58.5602,57.3762,58.1196,1330869.8396457,0
+COF.US,D,20040603,000000,57.6181,57.7823,56.8825,56.9848,1521237.8852199,0
+COF.US,D,20040604,000000,57.6427,58.5198,57.5099,58.2779,1660055.6093035,0
+COF.US,D,20040607,000000,58.5198,60.0224,58.5198,59.9436,1896811.8254138,0
+COF.US,D,20040608,000000,59.3959,59.9259,59.2455,59.5985,1563072.054185,0
+COF.US,D,20040609,000000,59.5985,59.9181,58.7303,59.0666,1738333.9945033,0
+COF.US,D,20040610,000000,58.7303,59.0331,58.0605,58.5286,1914550.8717299,0
+COF.US,D,20040614,000000,58.3211,58.98,58.035,58.5994,1993429.2705356,0
+COF.US,D,20040615,000000,59.0193,59.4215,58.7883,59.0409,2237975.4937995,0
+COF.US,D,20040616,000000,59.0331,59.5523,59.0055,59.4215,1299345.7349787,0
+COF.US,D,20040617,000000,59.2298,60.1619,59.0331,60.0478,2264951.6987287,0
+COF.US,D,20040618,000000,59.4373,60.3143,59.3527,59.5444,2589336.3425677,0
+COF.US,D,20040621,000000,59.6142,59.8542,59.1246,59.1246,1134753.8671221,0
+COF.US,D,20040622,000000,58.7303,59.1777,57.9073,58.9957,2246251.6136711,0
+COF.US,D,20040623,000000,59.0055,59.1019,58.0782,58.9534,2274543.7806443,0
+COF.US,D,20040624,000000,58.8257,59.1344,58.329,58.5463,1521237.8852199,0
+COF.US,D,20040625,000000,58.391,58.9957,58.2336,58.6093,1637154.4120328,0
+COF.US,D,20040628,000000,58.6417,58.9623,57.4735,57.5837,3091747.0572006,0
+COF.US,D,20040629,000000,57.3909,57.3999,56.4341,56.8354,2233541.4949496,0
+COF.US,D,20040630,000000,56.8354,57.3673,56.5689,57.0409,1659094.570562,0
+COF.US,D,20040701,000000,57.5159,57.7489,56.7823,57.2347,1631282.4144734,0
+COF.US,D,20040702,000000,57.2347,57.3595,56.6348,56.8,1220226.3137586,0
+COF.US,D,20040706,000000,56.8,57.1353,56.1992,56.6013,1221306.338249,0
+COF.US,D,20040707,000000,56.7056,57.5581,56.7056,57.1186,1504332.7561187,0
+COF.US,D,20040708,000000,57.1421,57.1421,56.1992,56.3516,1477244.6842461,0
+COF.US,D,20040709,000000,56.4735,56.5591,55.1136,55.3988,2408206.4725788,0
+COF.US,D,20040712,000000,55.3988,56.2316,55.2808,55.7586,1585609.1754032,0
+COF.US,D,20040713,000000,55.6731,55.8402,55.2227,55.3988,1261942.5139468,0
+COF.US,D,20040714,000000,55.0566,55.9651,54.8146,55.208,1347298.0087788,0
+COF.US,D,20040715,000000,55.208,55.566,54.9465,55.1569,1155370.9448017,0
+COF.US,D,20040716,000000,55.4135,55.8255,54.9819,55.0733,1408432.2764073,0
+COF.US,D,20040719,000000,55.0566,55.0566,54.1647,54.3899,3158394.3311973,0
+COF.US,D,20040720,000000,54.5147,55.4725,54.4459,55.3172,2328006.0098959,0
+COF.US,D,20040721,000000,55.4568,55.9908,54.9995,55.0566,2592814.387537,0
+COF.US,D,20040722,000000,55.0655,58.0094,55.0655,57.8108,5461464.1824237,0
+COF.US,D,20040723,000000,57.5837,57.9407,56.4007,56.6986,2311468.0077637,0
+COF.US,D,20040726,000000,57.0851,57.3074,56.5414,56.9337,1520999.913722,0
+COF.US,D,20040727,000000,57.0566,57.3251,56.4254,57.1766,1784362.1568759,0
+COF.US,D,20040728,000000,56.9681,57.8207,56.1845,56.5591,1768780.1086243,0
+COF.US,D,20040729,000000,56.977,57.916,56.7497,57.5423,1371383.9786779,0
+COF.US,D,20040730,000000,57.5925,57.8305,57.1353,57.8305,1237008.389222,0
+COF.US,D,20040802,000000,57.2444,58.1658,57.0095,57.9937,1348011.9232726,0
+COF.US,D,20040803,000000,57.8619,58.391,57.4657,57.4912,1584170.1597215,0
+COF.US,D,20040804,000000,57.1766,57.6348,56.6574,57.1421,1063901.4130235,0
+COF.US,D,20040805,000000,57.1421,57.1421,55.8325,55.8325,1531183.8734657,0
+COF.US,D,20040806,000000,55.4469,55.8157,54.6809,55.0172,2760765.3146142,0
+COF.US,D,20040809,000000,55.1805,55.3339,54.6475,54.8304,1416342.2862822,0
+COF.US,D,20040810,000000,55.4922,56.9337,55.3172,56.9337,1952312.0669808,0
+COF.US,D,20040811,000000,56.1255,56.263,55.4283,56.1845,2532037.0771554,0
+COF.US,D,20040812,000000,56.0153,56.1903,55.7055,56.0487,1897050.8138839,0
+COF.US,D,20040813,000000,56.0487,56.8904,56.0487,56.74,1868162.7011939,0
+COF.US,D,20040816,000000,56.5778,58.2779,56.5778,57.9937,2156222.114547,0
+COF.US,D,20040817,000000,58.391,59.1097,57.8826,58.0695,2088973.8099722,0
+COF.US,D,20040818,000000,58.0605,58.5198,57.7027,58.4687,1597836.2323234,0
+COF.US,D,20040819,000000,58.391,58.7715,58.1658,58.3516,1441159.4592026,0
+COF.US,D,20040820,000000,58.391,59.2839,58.3516,59.1019,1737254.986985,0
+COF.US,D,20040823,000000,59.1246,59.3675,58.625,58.6329,1056355.479201,0
+COF.US,D,20040824,000000,59.0055,59.0666,58.3211,58.7804,868868.51590706,0
+COF.US,D,20040825,000000,58.7017,58.803,57.8914,58.803,1794557.3033139,0
+COF.US,D,20040826,000000,58.1451,58.3024,57.74,58.0419,1947277.0375529,0
+COF.US,D,20040827,000000,57.9574,58.0261,57.3909,57.4912,1563434.0962929,0
+COF.US,D,20040830,000000,57.3015,57.4735,56.7823,56.8255,1045087.4270781,0
+COF.US,D,20040831,000000,56.8491,57.1421,56.3152,56.5256,1711121.8520207,0
+COF.US,D,20040901,000000,56.5591,57.4735,56.1352,56.9848,1063313.6030843,0
+COF.US,D,20040902,000000,57.0851,57.7921,56.7744,57.7027,911062.69303563,0
+COF.US,D,20040903,000000,57.6181,58.1196,57.1589,57.21,929523.78962312,0
+COF.US,D,20040907,000000,57.6427,58.9957,57.6112,58.625,1833037.4979197,0
+COF.US,D,20040908,000000,58.6329,58.8935,57.9003,57.9407,1704289.8326919,0
+COF.US,D,20040909,000000,58.0183,58.2062,57.3172,58.0695,1569906.1074582,0
+COF.US,D,20040910,000000,58.803,60.5523,58.803,60.5198,3956416.4948391,0
+COF.US,D,20040913,000000,60.4766,61.4402,60.2366,61.1492,2039102.5096057,0
+COF.US,D,20040914,000000,60.688,61.3556,60.6457,61.3301,1938770.0649889,0
+COF.US,D,20040915,000000,61.8139,61.9722,60.6457,60.7116,2245652.6170375,0
+COF.US,D,20040916,000000,59.8542,60.978,59.8542,60.5789,1240601.3520515,0
+COF.US,D,20040917,000000,60.921,61.3124,60.7303,61.0459,1365157.057816,0
+COF.US,D,20040920,000000,60.8541,61.0223,60.4295,60.688,925686.75346245,0
+COF.US,D,20040921,000000,60.8286,61.8306,60.688,61.7215,1747325.0458408,0
+COF.US,D,20040922,000000,61.1049,61.4864,61.0125,61.2622,1814693.3531367,0
+COF.US,D,20040923,000000,61.1226,61.2032,60.6811,60.6959,1471247.5991044,0
+COF.US,D,20040924,000000,60.8286,61.6025,60.7972,61.396,938393.82126726,0
+COF.US,D,20040927,000000,61.1492,61.5571,60.805,61.2878,1376425.1099392,0
+COF.US,D,20040928,000000,61.6113,62.5553,61.2878,62.5465,2403047.3725409,0
+COF.US,D,20040929,000000,62.5465,62.9742,62.0941,62.1796,2559609.2278015,0
+COF.US,D,20040930,000000,62.1118,62.156,61.3124,61.6447,1998583.2857124,0
+COF.US,D,20041001,000000,61.9633,62.4402,61.8139,62.1973,1604071.288963,0
+COF.US,D,20041004,000000,62.5465,62.9742,62.4314,62.4746,1061749.4998203,0
+COF.US,D,20041005,000000,62.4746,62.5553,61.8543,62.0057,1422574.2920051,0
+COF.US,D,20041006,000000,62.1383,62.6419,62.0224,62.6419,1467411.579916,0
+COF.US,D,20041007,000000,62.1876,62.4235,61.6182,61.6182,1551321.9572329,0
+COF.US,D,20041008,000000,61.3556,61.3626,60.6457,60.8454,1467531.5826371,0
+COF.US,D,20041011,000000,60.9545,61.1492,60.8364,61.0223,580919.95252516,0
+COF.US,D,20041012,000000,59.5621,60.2897,59.4766,60.096,2197816.2780697,0
+COF.US,D,20041013,000000,60.3045,60.4697,58.8935,58.9259,1614021.3450977,0
+COF.US,D,20041014,000000,58.8334,58.8404,57.628,57.74,3057813.7453604,0
+COF.US,D,20041015,000000,58.1511,58.329,57.6112,58.3211,1987199.2987571,0
+COF.US,D,20041018,000000,58.1127,58.391,57.7764,58.1363,1493066.7379402,0
+COF.US,D,20041019,000000,58.2779,59.0576,57.6672,58.391,1965145.23934,0
+COF.US,D,20041020,000000,58.0183,58.3753,56.4087,57.6014,3248178.740018,0
+COF.US,D,20041021,000000,59.0193,59.8109,58.3211,58.9122,4638870.9531371,0
+COF.US,D,20041022,000000,59.0763,59.1246,57.7921,58.2259,1729102.9377235,0
+COF.US,D,20041025,000000,58.2603,58.8668,57.8108,58.803,1823567.4526697,0
+COF.US,D,20041026,000000,58.803,60.7538,58.7804,60.7538,2397295.3777027,0
+COF.US,D,20041027,000000,60.688,61.6349,60.1442,61.4953,2066076.6805905,0
+COF.US,D,20041028,000000,61.2465,61.5838,61.0302,61.163,1245995.3726706,0
+COF.US,D,20041029,000000,61.3124,61.7215,61.0223,61.5307,1690019.6785953,0
+COF.US,D,20041101,000000,61.688,62.3468,61.5897,62.1305,1925097.8905537,0
+COF.US,D,20041102,000000,62.3891,62.7481,61.9466,62.1118,2107670.8441132,0
+COF.US,D,20041103,000000,62.7972,63.104,62.0725,62.3635,1848256.4870912,0
+COF.US,D,20041104,000000,62.5465,63.8238,62.2485,63.8149,1851493.5096461,0
+COF.US,D,20041105,000000,63.9821,64.6488,63.7254,64.3508,1790241.2732408,0
+COF.US,D,20041108,000000,64.0401,64.5681,63.8326,64.2721,1698054.7760523,0
+COF.US,D,20041109,000000,63.2318,64.9762,63.2318,64.8602,2292880.8066218,0
+COF.US,D,20041110,000000,65.0657,65.8267,65.0411,65.6066,2145192.0339218,0
+COF.US,D,20041111,000000,65.6066,66.168,65.4865,66.111,2104433.8215584,0
+COF.US,D,20041112,000000,66.2339,66.5839,65.8337,66.5023,1639674.4691773,0
+COF.US,D,20041115,000000,66.1926,66.7138,66.0235,66.5112,1629964.4184851,0
+COF.US,D,20041116,000000,66.4856,66.4945,65.3165,65.34,1554083.0367918,0
+COF.US,D,20041117,000000,65.4433,66.6861,65.3489,65.7166,1874995.7374948,0
+COF.US,D,20041118,000000,65.7166,66.3695,65.7029,66.1021,867905.44322109,0
+COF.US,D,20041119,000000,66.1188,66.3283,64.6655,64.7914,1386858.227875,0
+COF.US,D,20041122,000000,64.9163,65.4688,64.1846,65.2426,1273691.5939268,0
+COF.US,D,20041123,000000,65.2426,66.5662,65.2172,66.2958,1801270.3368937,0
+COF.US,D,20041124,000000,66.3194,66.7353,66.2339,66.7285,1322599.8216074,0
+COF.US,D,20041126,000000,66.6517,66.7285,66.4856,66.7205,452892.30362439,0
+COF.US,D,20041129,000000,66.402,66.46,65.3007,65.4944,1568828.1169122,0
+COF.US,D,20041130,000000,65.5043,65.8267,65.1581,65.5485,1355084.9650159,0
+COF.US,D,20041201,000000,65.6066,66.402,65.6066,66.1523,1444871.4077811,0
+COF.US,D,20041202,000000,66.0933,66.9793,65.874,66.6587,2136443.021971,0
+COF.US,D,20041203,000000,66.4453,66.7432,65.7343,66.1021,1417063.3195814,0
+COF.US,D,20041206,000000,65.1895,66.5574,65.1895,66.1926,1555163.0612824,0
+COF.US,D,20041207,000000,66.1994,66.5839,65.6251,65.6448,1517641.8714738,0
+COF.US,D,20041208,000000,65.6448,65.7343,64.9841,65.5652,1320444.8574875,0
+COF.US,D,20041209,000000,65.4433,66.0676,64.6812,66.0599,1588726.195237,0
+COF.US,D,20041210,000000,66.2762,68.6125,66.2762,67.6695,3694124.1064535,0
+COF.US,D,20041213,000000,67.6695,68.3844,67.2388,68.3844,2586458.3112042,0
+COF.US,D,20041214,000000,68.3194,68.3922,67.7432,68.288,1316726.8070758,0
+COF.US,D,20041215,000000,67.9881,68.9114,67.7599,68.7786,1575661.1532131,0
+COF.US,D,20041216,000000,68.5702,68.7619,67.9949,68.2545,1293472.7204472,0
+COF.US,D,20041217,000000,67.7521,68.5535,67.7521,68.4375,1778489.1423442,0
+COF.US,D,20041220,000000,68.6036,69.1061,68.3451,68.3451,1142666.9279135,0
+COF.US,D,20041221,000000,68.6125,69.1288,68.52,69.0294,1225497.2807399,0
+COF.US,D,20041222,000000,69.0294,69.0717,68.8475,69.0137,854480.39303372,0
+COF.US,D,20041223,000000,68.994,69.0628,68.6724,68.7619,563421.92862363,0
+COF.US,D,20041227,000000,68.5702,69.3038,68.4109,69.0805,1038373.376526,0
+COF.US,D,20041228,000000,69.5702,70.1976,69.5378,70.0333,1280642.5990045,0
+COF.US,D,20041229,000000,70.0333,70.3786,69.7876,70.2064,882893.57970027,0
+COF.US,D,20041230,000000,70.171,70.4484,69.8997,69.8997,769849.99938981,0
+COF.US,D,20041231,000000,69.9055,70.4484,69.6135,70.2468,916456.71365482,0
+COF.US,D,20050103,000000,70.115,70.6971,69.6863,69.9055,2064037.6513028,0
+COF.US,D,20050104,000000,70.0737,70.4808,68.6125,68.6125,1872474.663378,0
+COF.US,D,20050105,000000,68.6213,68.8102,67.8681,67.9252,1807021.3147597,0
+COF.US,D,20050106,000000,67.9812,69.0628,67.4964,68.7786,1675754.6093597,0
+COF.US,D,20050107,000000,68.8289,69.2969,68.2281,68.3686,1799233.3415506,0
+COF.US,D,20050110,000000,68.1513,69.1209,68.1209,68.6627,1090875.5840084,0
+COF.US,D,20050111,000000,68.2378,68.9026,68.0275,68.4797,1441159.4592026,0
+COF.US,D,20050112,000000,68.2969,68.7944,67.5091,68.7944,1274532.6299472,0
+COF.US,D,20050113,000000,68.7944,69.1779,68.3686,68.4375,1525430.8616553,0
+COF.US,D,20050114,000000,68.4886,68.7207,68.0609,68.5033,1079968.5570209,0
+COF.US,D,20050118,000000,68.0953,69.3038,68.0795,69.1779,1502413.7295522,0
+COF.US,D,20050119,000000,69.1779,69.3373,68.2281,68.4886,1947757.0484376,0
+COF.US,D,20050120,000000,65.6979,66.5112,64.7333,65.6154,8770424.3007122,0
+COF.US,D,20050121,000000,65.6251,66.517,65.3892,65.3892,3490691.0188554,0
+COF.US,D,20050124,000000,65.3302,65.399,63.9585,64.0244,2727316.0815475,0
+COF.US,D,20050125,000000,64.4815,64.8602,64.0244,64.28,2106596.921456,0
+COF.US,D,20050126,000000,64.6242,65.8917,64.4,65.6979,1941643.0114914,0
+COF.US,D,20050127,000000,65.5819,65.75,64.7501,64.7501,1894171.7655482,0
+COF.US,D,20050128,000000,64.8759,65.0156,64.1906,64.7501,1630203.4069553,0
+COF.US,D,20050131,000000,65.0254,65.6066,64.7235,65.3007,1540534.9329667,0
+COF.US,D,20050201,000000,65.2172,66.4286,65.0657,66.286,2267592.7755666,0
+COF.US,D,20050202,000000,66.1375,66.1375,65.0578,65.459,1726705.9342167,0
+COF.US,D,20050203,000000,65.4688,66.0008,65.2172,65.4187,1410708.2602206,0
+COF.US,D,20050204,000000,65.3007,65.8337,65.1502,65.757,1642431.4808475,0
+COF.US,D,20050207,000000,65.5278,66.0933,65.3725,65.5406,853402.40248765,0
+COF.US,D,20050208,000000,64.8829,65.3243,64.4,64.4982,1807021.3147597,0
+COF.US,D,20050209,000000,64.5356,65.2613,63.9004,64.0923,2496073.8887775,0
+COF.US,D,20050210,000000,64.1749,64.6566,63.758,64.4,2167372.1978933,0
+COF.US,D,20050211,000000,64.5681,65.6812,63.9398,65.399,1482995.6621121,0
+COF.US,D,20050214,000000,65.4089,65.9831,65.287,65.7747,1275606.5526045,0
+COF.US,D,20050215,000000,65.7747,65.8828,65.1995,65.4865,2042938.5287941,0
+COF.US,D,20050216,000000,65.28,65.817,65.108,65.5907,962728.94935861,0
+COF.US,D,20050217,000000,65.399,65.7343,64.6911,64.9674,1530225.8856408,0
+COF.US,D,20050218,000000,64.8986,64.9063,63.865,64.0843,1971373.1771741,0
+COF.US,D,20050222,000000,63.6979,64.3154,62.2574,62.5651,2907970.0085406,0
+COF.US,D,20050223,000000,62.5651,63.7747,62.3124,62.9152,2869008.7860779,0
+COF.US,D,20050224,000000,62.7324,63.4393,62.5307,63.396,1536458.908336,0
+COF.US,D,20050225,000000,63.1384,64.6911,63.0657,64.5269,1618694.3324176,0
+COF.US,D,20050228,000000,64.4393,64.4815,63.7825,63.9664,2152388.1293029,0
+COF.US,D,20050301,000000,64.3321,64.634,63.6575,64.0244,1667008.6483256,0
+COF.US,D,20050302,000000,63.69,64.4815,63.6321,63.8493,1243122.4261681,0
+COF.US,D,20050303,000000,64.4393,64.6419,63.6144,63.9004,2024119.4579876,0
+COF.US,D,20050304,000000,64.229,65.4501,64.216,65.1335,2443087.6025217,0
+COF.US,D,20050307,000000,62.6487,64.8522,62.5651,63.396,11538378.591901,0
+COF.US,D,20050308,000000,63.9004,65.6979,63.9004,65.6979,8361044.1702048,0
+COF.US,D,20050309,000000,65.6979,66.7757,65.28,65.399,5362445.6659064,0
+COF.US,D,20050310,000000,65.4433,65.8601,64.9163,65.6615,2657429.7510516,0
+COF.US,D,20050311,000000,65.6615,66.1591,64.4393,64.9674,2945012.2044367,0
+COF.US,D,20050314,000000,65.28,66.0088,65.1001,65.9084,2528080.0382736,0
+COF.US,D,20050315,000000,66.2093,66.2093,65.108,65.2339,2923197.1334899,0
+COF.US,D,20050316,000000,65.2339,65.2339,64.0646,64.229,3274316.9598434,0
+COF.US,D,20050317,000000,64.4393,64.6154,63.749,64.1749,2246732.641528,0
+COF.US,D,20050318,000000,64.3154,64.3154,63.3155,63.932,3387953.4349543,0
+COF.US,D,20050321,000000,63.932,64.6242,63.7166,64.1993,2317455.9401554,0
+COF.US,D,20050322,000000,64.1502,64.4167,62.9221,63.0961,2501949.9542258,0
+COF.US,D,20050323,000000,63.104,63.458,62.397,63.2407,3134777.1854884,0
+COF.US,D,20050324,000000,63.2829,63.6321,62.4314,62.6064,2312901.9385844,0
+COF.US,D,20050328,000000,62.9398,62.9398,61.5838,61.863,3102527.9796335,0
+COF.US,D,20050329,000000,61.5394,62.0489,61.0223,61.5307,2672655.8590287,0
+COF.US,D,20050330,000000,61.6251,62.3213,61.4629,62.3213,1913594.9178494,0
+COF.US,D,20050331,000000,62.3567,62.5651,61.8964,62.3714,2529879.0621189,0
+COF.US,D,20050401,000000,63.396,64.229,61.98,62.2966,3075801.9498687,0
+COF.US,D,20050404,000000,62.2966,62.9831,61.4786,62.4235,2205015.4243674,0
+COF.US,D,20050405,000000,62.573,63.1463,62.4402,62.6487,1349093.9817075,0
+COF.US,D,20050406,000000,62.6329,63.1128,62.573,62.7067,1171913.0148227,0
+COF.US,D,20050407,000000,62.6232,63.0165,62.1876,62.7972,1573145.1639574,0
+COF.US,D,20050408,000000,62.8061,62.8208,61.6113,62.0321,1554676.9485644,0
+COF.US,D,20050411,000000,61.9633,62.2721,61.3626,61.7736,1618575.3466687,0
+COF.US,D,20050412,000000,61.5227,62.9565,61.1697,62.4835,2690871.8653127,0
+COF.US,D,20050413,000000,62.5465,62.9644,61.8964,62.1709,2521251.0698615,0
+COF.US,D,20050414,000000,61.9633,62.3802,61.7657,61.9221,2667975.7529032,0
+COF.US,D,20050415,000000,61.7559,62.0862,60.5198,60.8955,3164748.3735857,0
+COF.US,D,20050418,000000,60.8955,61.396,60.5198,60.7618,2537312.1120256,0
+COF.US,D,20050419,000000,60.7116,61.514,60.3694,61.2701,1754395.0366675,0
+COF.US,D,20050420,000000,61.2288,61.9633,60.2622,60.2622,2737146.1349609,0
+COF.US,D,20050421,000000,60.3143,60.3281,57.6348,59.7519,10341649.421131,0
+COF.US,D,20050422,000000,59.5169,60.4118,58.5836,58.9357,3563217.4092169,0
+COF.US,D,20050425,000000,59.0763,60.4452,58.8935,59.8876,2434576.5620688,0
+COF.US,D,20050426,000000,59.8944,60.1708,59.2208,59.2208,1702729.7973167,0
+COF.US,D,20050427,000000,59.2681,60.0705,58.8098,59.7342,2223351.4333726,0
+COF.US,D,20050428,000000,59.4766,60.1442,58.98,59.1874,2037669.5957572,0
+COF.US,D,20050429,000000,59.453,59.5169,57.8619,59.1344,3750466.401013,0
+COF.US,D,20050502,000000,59.2839,59.9672,59.274,59.8286,1887340.7631916,0
+COF.US,D,20050503,000000,59.6467,60.4854,59.4697,59.6998,2088010.7372863,0
+COF.US,D,20050504,000000,59.8109,61.0951,59.7175,60.4766,3273831.8640977,0
+COF.US,D,20050505,000000,60.6054,61.0951,59.6546,60.0615,2682002.8506408,0
+COF.US,D,20050506,000000,60.4766,60.688,59.6918,59.6918,2201415.3427324,0
+COF.US,D,20050509,000000,59.6614,60.3045,59.1097,59.8197,2190266.2763584,0
+COF.US,D,20050510,000000,59.3772,59.7252,59.274,59.2936,2389381.2999388,0
+COF.US,D,20050511,000000,59.6821,60.3694,59.2681,60.0301,2265549.6783902,0
+COF.US,D,20050512,000000,60.0301,60.7027,59.2936,59.4136,2442247.5834736,0
+COF.US,D,20050513,000000,59.274,59.9525,58.8257,59.2455,2333400.0305151,0
+COF.US,D,20050516,000000,59.3527,60.6959,59.3527,60.6369,2879078.8449337,0
+COF.US,D,20050517,000000,60.4766,61.1787,59.8709,61.1138,2162215.1317998,0
+COF.US,D,20050518,000000,61.0636,62.2868,61.0636,61.8964,3459160.8123552,0
+COF.US,D,20050519,000000,62.1876,62.573,61.7913,62.156,2315539.9645055,0
+COF.US,D,20050520,000000,62.0224,62.1118,61.6349,62.0125,1425696.3966999,0
+COF.US,D,20050523,000000,62.0125,62.225,61.7303,61.8306,2452563.749605,0
+COF.US,D,20050524,000000,61.688,61.9722,61.22,61.8964,1606230.3209717,0
+COF.US,D,20050525,000000,62.216,62.216,61.4402,61.7215,1982761.2320184,0
+COF.US,D,20050526,000000,61.7215,62.3891,61.3556,62.0401,2521966.0013273,0
+COF.US,D,20050527,000000,62.2966,62.5219,62.156,62.4569,2212088.4661107,0
+COF.US,D,20050531,000000,60.8286,62.8975,60.8286,62.8975,5828406.0624714,0
+COF.US,D,20050601,000000,62.6162,63.3666,62.4569,63.039,2334840.063169,0
+COF.US,D,20050602,000000,63.3155,63.3155,62.6329,62.9486,1128160.8362635,0
+COF.US,D,20050603,000000,62.9486,63.0657,61.8306,62.5052,1724784.8737059,0
+COF.US,D,20050606,000000,62.1462,62.4402,61.8543,62.3567,1811580.4011919,0
+COF.US,D,20050607,000000,62.6663,63.3242,62.4481,62.5651,2358572.1267379,0
+COF.US,D,20050608,000000,63.1463,63.1463,62.3635,62.4658,1430611.4234066,0
+COF.US,D,20050609,000000,62.4746,63.1463,62.1462,62.8296,1235569.3735402,0
+COF.US,D,20050610,000000,62.689,62.689,62.0125,62.1796,1337462.8705044,0
+COF.US,D,20050613,000000,61.9466,62.5976,61.7657,62.2721,1366118.0965576,0
+COF.US,D,20050614,000000,62.2721,62.3055,61.6624,62.0636,1411430.3104921,0
+COF.US,D,20050615,000000,62.5219,62.6663,61.98,62.6329,1871994.6524934,0
+COF.US,D,20050616,000000,62.6329,62.7067,62.0125,62.4835,1702607.7606512,0
+COF.US,D,20050617,000000,62.8208,62.8296,62.3213,62.5465,2660547.7878574,0
+COF.US,D,20050620,000000,62.2652,62.7972,62.216,62.5465,1574583.162667,0
+COF.US,D,20050621,000000,62.4235,62.7224,62.0558,62.3891,1468612.6240998,0
+COF.US,D,20050622,000000,62.6989,62.8385,61.8463,62.0941,1434084.3835149,0
+COF.US,D,20050623,000000,61.8964,62.1216,60.5602,60.978,2403526.3664533,0
+COF.US,D,20050624,000000,60.9869,61.5671,60.9869,61.1944,2289402.7616523,0
+COF.US,D,20050627,000000,60.9869,61.4786,60.8454,61.4137,1532984.9312554,0
+COF.US,D,20050628,000000,61.5671,62.1118,61.2544,62.0224,1619058.40847,0
+COF.US,D,20050629,000000,62.0321,62.1796,61.4697,61.6349,2498589.8780332,0
+COF.US,D,20050630,000000,65.4944,67.1691,65.3567,66.7432,16247017.906757,0
+COF.US,D,20050701,000000,66.7432,67.1601,65.5043,65.7343,4408583.6972753,0
+COF.US,D,20050705,000000,65.6979,66.1375,65.6615,65.9015,2563089.3067154,0
+COF.US,D,20050706,000000,65.7747,66.9693,65.7658,66.4197,3338925.2045524,0
+COF.US,D,20050707,000000,66.0676,68.0038,65.52,67.9527,3913016.1886655,0
+COF.US,D,20050708,000000,67.7521,68.3194,67.2122,68.2821,2238817.546792,0
+COF.US,D,20050711,000000,68.3194,69.5122,68.1937,68.7207,3137295.2086885,0
+COF.US,D,20050712,000000,68.8868,69.3824,68.5771,69.0894,2017887.4522647,0
+COF.US,D,20050713,000000,68.9026,69.3038,68.8289,69.2153,1717837.9365171,0
+COF.US,D,20050714,000000,69.6135,69.6135,68.0707,68.7295,2465624.72374,0
+COF.US,D,20050715,000000,68.9439,68.9439,68.2732,68.5447,1192177.2031444,0
+COF.US,D,20050718,000000,68.4443,68.4443,68.052,68.0707,1241559.3398763,0
+COF.US,D,20050719,000000,68.528,68.6125,67.7776,67.7875,1318999.7399724,0
+COF.US,D,20050720,000000,67.7973,68.1847,67.4296,67.6135,1965145.23934,0
+COF.US,D,20050721,000000,69.2388,70.7807,69.1445,70.2134,4602668.7762891,0
+COF.US,D,20050722,000000,69.9518,70.9508,69.7453,70.8199,2856903.7658234,0
+COF.US,D,20050725,000000,70.0737,70.3048,69.7718,69.8554,2642084.6573256,0
+COF.US,D,20050726,000000,69.9311,69.9763,69.3824,69.7876,1301740.7045411,0
+COF.US,D,20050727,000000,69.7797,69.8908,69.2221,69.3038,2054086.578196,0
+COF.US,D,20050728,000000,69.0294,69.7797,68.6991,69.7295,1514522.8176956,0
+COF.US,D,20050729,000000,69.5702,69.5958,68.7059,68.8189,1105622.698073,0
+COF.US,D,20050801,000000,69.0294,69.586,69.0294,69.5289,1455185.539968,0
+COF.US,D,20050802,000000,69.5289,69.9311,69.4228,69.6195,868026.46291447,0
+COF.US,D,20050803,000000,69.6539,69.6539,69.0294,69.355,1058032.4663808,0
+COF.US,D,20050804,000000,69.355,70.1474,69.1878,70.0333,2387949.4030626,0
+COF.US,D,20050805,000000,69.8642,70.4307,69.3116,70.3638,2271062.6847583,0
+COF.US,D,20050808,000000,70.3953,71.0137,69.7374,70.0333,2607558.450685,0
+COF.US,D,20050809,000000,70.1474,71.1131,70.115,70.522,2652393.7046514,0
+COF.US,D,20050810,000000,70.6145,70.6145,68.9871,69.0038,2321652.9844795,0
+COF.US,D,20050811,000000,69.0038,69.5702,68.4198,69.5545,1697335.7766975,0
+COF.US,D,20050812,000000,69.2388,69.7876,69.1523,69.5122,1031661.3599186,0
+COF.US,D,20050815,000000,69.3116,69.8819,69.0805,69.6382,935154.764768,0
+COF.US,D,20050816,000000,69.8642,70.7227,69.763,69.8288,2826212.5613991,0
+COF.US,D,20050817,000000,69.9055,71.2792,69.9055,71.0894,2857865.8215371,0
+COF.US,D,20050818,000000,71.0894,71.1405,70.414,70.7394,1157652.0134761,0
+COF.US,D,20050819,000000,70.9066,70.9881,70.5063,70.7394,1326914.8347083,0
+COF.US,D,20050822,000000,70.9066,71.3146,70.4208,71.2704,1750079.0065944,0
+COF.US,D,20050823,000000,71.3244,71.7139,70.0658,70.171,1749603.0635985,0
+COF.US,D,20050824,000000,70.1877,70.1877,69.0717,69.1061,1663050.5924716,0
+COF.US,D,20050825,000000,69.2713,69.3116,68.7128,69.114,1510922.7360607,0
+COF.US,D,20050826,000000,68.9871,68.994,67.6528,67.6862,2547502.1736026,0
+COF.US,D,20050829,000000,67.6862,68.4886,66.995,68.1513,2083454.7017708,0
+COF.US,D,20050830,000000,68.0275,68.2014,67.1945,67.8681,2130691.0271328,0
+COF.US,D,20050831,000000,67.8681,68.6036,66.7432,68.6036,10668552.08817,0
+COF.US,D,20050901,000000,68.3922,68.4198,65.817,66.8425,7682661.6686487,0
+COF.US,D,20050902,000000,66.8514,68.4946,66.7845,68.4375,5855978.2131175,0
+COF.US,D,20050906,000000,68.463,68.646,66.8258,67.2221,4105298.1759452,0
+COF.US,D,20050907,000000,68.0038,68.4021,66.0332,66.2762,9639775.8784205,0
+COF.US,D,20050908,000000,65.9261,66.5505,65.6547,65.8828,4009397.6962338,0
+COF.US,D,20050909,000000,65.8917,66.286,65.8406,66.1523,2495596.9288095,0
+COF.US,D,20050912,000000,66.1926,67.341,66.1926,67.3263,4059507.9850705,0
+COF.US,D,20050913,000000,67.4473,67.6439,66.9419,67.1945,3686209.0117176,0
+COF.US,D,20050914,000000,67.1945,67.4011,66.8003,67.1356,2813027.5166541,0
+COF.US,D,20050915,000000,67.341,67.4011,66.7609,66.9693,3360146.3637268,0
+COF.US,D,20050916,000000,67.2752,68.4021,67.1691,68.4021,4773132.6417052,0
+COF.US,D,20050919,000000,68.4542,68.463,67.2752,68.3598,2540067.0897513,0
+COF.US,D,20050920,000000,68.6302,68.9439,67.8594,68.3519,2947289.2052222,0
+COF.US,D,20050921,000000,67.822,67.8357,66.1591,66.2417,3093899.987376,0
+COF.US,D,20050922,000000,66.2417,66.46,64.9674,66.1926,3456768.8937096,0
+COF.US,D,20050923,000000,66.402,66.8258,65.5043,66.6173,2074947.7292069,0
+COF.US,D,20050926,000000,67.3332,67.4011,66.6684,67.2122,2768672.2735723,0
+COF.US,D,20050927,000000,67.4719,67.5091,66.4099,66.8691,2530476.024808,0
+COF.US,D,20050928,000000,67.1778,67.3932,66.517,66.7353,4065143.0281042,0
+COF.US,D,20050929,000000,66.5662,67.1434,66.4197,67.0687,3743034.3680785,0
+COF.US,D,20050930,000000,66.5328,66.6085,65.7658,66.3371,3497163.0300206,0
+COF.US,D,20051003,000000,66.2339,67.0107,66.1523,66.817,2493914.8567687,0
+COF.US,D,20051004,000000,66.817,66.9045,65.5485,65.6615,3711507.212495,0
+COF.US,D,20051005,000000,65.4865,65.4865,64.2967,64.342,4270490.0574076,0
+COF.US,D,20051006,000000,64.5269,64.5446,62.8474,63.458,4369748.5793672,0
+COF.US,D,20051007,000000,63.4836,63.749,62.8385,63.0165,2892744.9175357,0
+COF.US,D,20051010,000000,63.0165,63.0577,61.8797,62.3891,4996464.8246004,0
+COF.US,D,20051011,000000,62.3124,62.5651,61.0951,61.2779,6039986.11447,0
+COF.US,D,20051012,000000,60.0615,61.5671,59.9181,60.6723,5934021.6777361,0
+COF.US,D,20051013,000000,60.3959,61.0636,60.0124,60.0705,5040338.022853,0
+COF.US,D,20051014,000000,61.2032,61.5671,60.0872,60.8728,3112598.0384893,0
+COF.US,D,20051017,000000,61.4786,62.0636,60.4766,60.6054,3373450.3942207,0
+COF.US,D,20051018,000000,60.6054,61.4629,60.1708,60.1708,2619307.5306649,0
+COF.US,D,20051019,000000,60.1796,61.3556,59.3527,61.3556,3210781.6208194,0
+COF.US,D,20051020,000000,61.3468,62.1462,59.7252,60.5602,3422957.6185349,0
+COF.US,D,20051021,000000,60.6369,63.2004,60.2809,62.102,6013738.0616455,0
+COF.US,D,20051024,000000,62.102,63.4137,62.0725,63.3155,2687153.814901,0
+COF.US,D,20051025,000000,62.7481,63.8149,61.872,62.3802,3907863.190461,0
+COF.US,D,20051026,000000,62.1876,62.9742,61.8964,62.5828,2363010.1934766,0
+COF.US,D,20051027,000000,62.4147,62.6419,61.7392,61.863,2134527.0463213,0
+COF.US,D,20051028,000000,61.872,62.9152,61.7303,62.7805,2097844.8585886,0
+COF.US,D,20051031,000000,62.7805,63.8927,62.7548,63.69,2517892.0106409,0
+COF.US,D,20051101,000000,63.5229,63.8837,62.9565,63.2249,4048477.9044453,0
+COF.US,D,20051102,000000,62.9831,63.8149,62.6064,63.1915,2681404.8709794,0
+COF.US,D,20051103,000000,63.396,63.8493,62.3468,63.0165,3578562.502943,0
+COF.US,D,20051104,000000,63.5229,63.8149,63.2564,63.6144,1850658.575459,0
+COF.US,D,20051107,000000,63.6979,64.8258,63.6979,64.5169,1881105.7065521,0
+COF.US,D,20051108,000000,64.3154,64.3154,62.4835,62.7324,4087436.0759912,0
+COF.US,D,20051109,000000,62.9831,65.3076,62.9831,65.1158,4792431.7233964,0
+COF.US,D,20051110,000000,65.3165,67.6351,65.1502,67.2221,5926825.5823549,0
+COF.US,D,20051111,000000,68.4109,68.7374,67.2299,67.4198,5236934.0062613,0
+COF.US,D,20051114,000000,67.4296,67.6528,66.7757,67.4964,4208393.7340653,0
+COF.US,D,20051115,000000,67.5692,68.167,67.3263,67.7776,3165582.2908007,0
+COF.US,D,20051116,000000,67.7776,68.4375,67.3096,68.1847,6390272.0236087,0
+COF.US,D,20051117,000000,68.7521,69.0294,68.4021,68.9871,2885075.9300754,0
+COF.US,D,20051118,000000,70.2802,70.4051,69.2388,70.3569,3506038.1465259,0
+COF.US,D,20051121,000000,70.2557,70.3048,69.3913,70.2221,1929539.0082091,0
+COF.US,D,20051122,000000,69.9606,70.6578,69.2388,70.3873,1739410.9680772,0
+COF.US,D,20051123,000000,70.3953,70.8553,70.1406,70.5143,2055168.6366309,0
+COF.US,D,20051125,000000,70.5143,70.997,70.4808,70.8553,774646.0403476,0
+COF.US,D,20051128,000000,70.7316,71.2566,69.6726,69.696,3112245.1491312,0
+COF.US,D,20051129,000000,70.0737,70.6401,69.8387,69.9144,2402329.3901583,0
+COF.US,D,20051130,000000,70.0413,70.4208,69.1288,69.288,2236657.4978111,0
+COF.US,D,20051201,000000,69.3971,70.5634,69.3971,70.2802,1842505.5092252,0
+COF.US,D,20051202,000000,70.2802,70.7049,69.9449,70.5143,725256.78481014,0
+COF.US,D,20051205,000000,70.1543,70.414,69.2635,70.0491,1357242.9800524,0
+COF.US,D,20051206,000000,70.0491,71.2792,70.0333,70.6971,1941521.991798,0
+COF.US,D,20051207,000000,70.5063,70.6667,69.5201,69.7374,1469450.6092036,0
+COF.US,D,20051208,000000,69.7374,69.7797,68.7059,69.0628,2069669.64342,0
+COF.US,D,20051209,000000,69.0805,70.8199,69.0805,70.4641,1915390.8907781,0
+COF.US,D,20051212,000000,70.882,71.1131,69.586,69.9232,2265310.68992,0
+COF.US,D,20051213,000000,69.5054,69.8819,69.0038,69.4493,2189788.2994182,0
+COF.US,D,20051214,000000,69.3824,70.8199,69.3824,70.7483,2024600.4858445,0
+COF.US,D,20051215,000000,70.8386,71.5998,70.4051,71.5162,2593297.4493383,0
+COF.US,D,20051216,000000,71.6411,71.7404,70.8199,71.5241,4070655.0175,0
+COF.US,D,20051219,000000,71.1131,71.9636,70.7483,71.7404,3015858.556702,0
+COF.US,D,20051220,000000,71.7404,73.8772,71.7316,73.2843,4370462.4938609,0
+COF.US,D,20051221,000000,73.1603,73.6923,72.8004,73.1692,2414081.5210549,0
+COF.US,D,20051222,000000,73.176,73.3,72.8594,73.2232,826911.29330417,0
+COF.US,D,20051223,000000,73.4759,73.7178,73.2409,73.417,641941.336238,0
+COF.US,D,20051227,000000,73.3274,73.77,72.3599,72.5664,822594.24625885,0
+COF.US,D,20051228,000000,72.5251,72.7817,71.8338,72.2153,1183425.1402769,0
+COF.US,D,20051229,000000,72.3147,72.7817,72.1554,72.3315,1413703.2433887,0
+COF.US,D,20051230,000000,72.3147,72.3147,71.6656,72.0757,758218.88818664,0
+COF.US,D,20060103,000000,72.0757,72.5595,70.3638,72.5595,2318413.9279804,0
+COF.US,D,20060104,000000,72.5595,72.7227,71.4021,72.0885,2098086.8979753,0
+COF.US,D,20060105,000000,72.1977,72.5349,71.7404,72.1072,1629363.387907,0
+COF.US,D,20060106,000000,72.408,72.4494,71.4798,72.1072,1083687.624405,0
+COF.US,D,20060109,000000,72.1977,73.9312,72.1898,73.5085,1916110.907105,0
+COF.US,D,20060110,000000,72.6146,73.3,72.5802,73.176,1629363.387907,0
+COF.US,D,20060111,000000,73.5683,74.3619,73.0236,73.4072,2305831.9477578,0
+COF.US,D,20060112,000000,73.3678,73.7011,72.2674,72.3225,1644709.4986052,0
+COF.US,D,20060113,000000,72.6588,72.6588,72.1898,72.2744,1938169.0344109,0
+COF.US,D,20060117,000000,71.7837,72.1317,71.3393,71.7404,1507330.7902035,0
+COF.US,D,20060118,000000,71.4878,71.9902,71.4878,71.7404,1496660.7177419,0
+COF.US,D,20060119,000000,72.059,72.3756,71.0305,71.3393,1892973.772281,0
+COF.US,D,20060120,000000,71.7404,72.8004,70.9154,71.0452,4510241.256686,0
+COF.US,D,20060123,000000,71.5733,71.9813,70.4051,70.4906,2365646.1854534,0
+COF.US,D,20060124,000000,70.529,71.2704,70.2388,70.3873,2222275.476771,0
+COF.US,D,20060125,000000,70.5978,70.6401,69.4808,69.6539,2074110.7610753,0
+COF.US,D,20060126,000000,70.8643,70.9066,70.2724,70.7394,2313144.9949433,0
+COF.US,D,20060127,000000,70.7483,70.9321,70.2557,70.6882,1709683.8533111,0
+COF.US,D,20060130,000000,70.8643,71.0305,70.3048,70.3048,1215193.3182751,0
+COF.US,D,20060131,000000,70.3146,70.3569,69.2388,69.4877,2647597.6636938,0
+COF.US,D,20060201,000000,69.5614,69.7295,68.9793,69.465,1956628.097054,0
+COF.US,D,20060202,000000,69.4581,69.465,68.7452,68.9871,1614735.2595913,0
+COF.US,D,20060203,000000,68.9026,69.7217,68.7521,69.465,1628287.4313054,0
+COF.US,D,20060206,000000,69.4493,69.7118,69.2467,69.4877,1550358.8845469,0
+COF.US,D,20060207,000000,68.9695,69.346,68.0432,68.1937,1823682.3705297,0
+COF.US,D,20060208,000000,68.1513,69.6726,67.7521,69.6195,1725986.934862,0
+COF.US,D,20060209,000000,69.9763,70.6499,69.9311,70.179,2289522.7643735,0
+COF.US,D,20060210,000000,70.3048,71.1131,69.821,71.0452,1832553.4191462,0
+COF.US,D,20060213,000000,70.3235,71.826,70.3235,71.7316,2154067.150427,0
+COF.US,D,20060214,000000,71.7503,72.6755,71.2566,72.4327,2334955.9980014,0
+COF.US,D,20060215,000000,73.2498,74.1023,73.1603,73.8772,3835934.7797608,0
+COF.US,D,20060216,000000,73.652,74.0512,72.8004,73.3274,1783408.2369399,0
+COF.US,D,20060217,000000,73.4072,73.4898,72.7079,72.7906,1465971.547262,0
+COF.US,D,20060221,000000,72.7906,73.3756,72.7012,72.7463,945108.88879148,0
+COF.US,D,20060222,000000,72.7463,74.9548,72.7463,74.8133,2707896.9971351,0
+COF.US,D,20060223,000000,74.9086,74.9086,73.7434,74.0679,1340099.8794534,0
+COF.US,D,20060224,000000,73.2409,74.1918,72.9194,74.117,2272982.7282969,0
+COF.US,D,20060227,000000,74.769,74.7946,73.9775,74.0591,1853176.598659,0
+COF.US,D,20060228,000000,74.0935,74.1427,72.7012,73.0747,1713396.8188617,0
+COF.US,D,20060301,000000,73.3274,73.77,73.059,73.652,1882906.7643418,0
+COF.US,D,20060302,000000,73.6589,74.4907,73.6589,74.3767,2069312.6861732,0
+COF.US,D,20060303,000000,74.2419,74.6608,73.4985,73.7011,1186060.1152815,0
+COF.US,D,20060306,000000,73.7011,73.9833,72.7227,72.9734,1064026.5006058,0
+COF.US,D,20060307,000000,72.8653,72.9667,72.1249,72.408,1156205.8789888,0
+COF.US,D,20060308,000000,72.5349,72.5723,71.1652,71.766,1528427.8787677,0
+COF.US,D,20060309,000000,72.5516,73.1033,71.5065,71.6569,2193505.3328576,0
+COF.US,D,20060310,000000,73.0944,75.1102,72.9096,75.0118,3394789.5221718,0
+COF.US,D,20060313,000000,70.8199,71.1562,68.994,69.3196,20220692.420056,0
+COF.US,D,20060314,000000,68.8386,68.9871,68.1847,68.6991,10506837.234705,0
+COF.US,D,20060315,000000,68.6991,69.6773,68.2821,69.2713,7111327.6962058,0
+COF.US,D,20060316,000000,69.3637,70.1406,69.2388,70.0737,7042039.3453713,0
+COF.US,D,20060317,000000,70.0737,70.1543,68.1287,68.3194,7067338.5631207,0
+COF.US,D,20060320,000000,68.1129,68.3686,66.8691,67.5692,7298815.6764721,0
+COF.US,D,20060321,000000,67.6528,67.934,67.3185,67.5091,2822615.5306808,0
+COF.US,D,20060322,000000,67.7334,68.5624,67.6528,68.4542,4757070.5825688,0
+COF.US,D,20060323,000000,68.4021,68.6213,68.1209,68.3362,3310755.074245,0
+COF.US,D,20060324,000000,68.3362,68.9026,68.0432,68.4886,2674808.7892041,0
+COF.US,D,20060327,000000,68.528,69.0364,68.2114,68.8032,2531915.0404898,0
+COF.US,D,20060328,000000,68.8032,69.0364,67.822,67.822,3012382.545677,0
+COF.US,D,20060329,000000,67.9881,68.6537,67.8053,68.2014,2738946.1757785,0
+COF.US,D,20060330,000000,68.2014,68.2281,67.0343,67.4876,2799122.4555821,0
+COF.US,D,20060331,000000,66.8081,67.5348,66.8081,67.1691,3506396.120745,0
+COF.US,D,20060403,000000,67.4011,68.052,67.0785,67.6528,2736071.1953316,0
+COF.US,D,20060404,000000,67.7973,68.7786,67.5024,68.5535,2614995.5684807,0
+COF.US,D,20060405,000000,69.054,69.2388,68.52,68.7295,2010336.4335811,0
+COF.US,D,20060406,000000,69.8642,69.8819,68.5938,68.8868,2700950.0599462,0
+COF.US,D,20060407,000000,69.5289,69.6056,68.646,69.3116,2711854.0360169,0
+COF.US,D,20060410,000000,69.5289,69.9399,69.4493,69.6636,2249005.5744246,0
+COF.US,D,20060411,000000,69.6726,69.7876,68.9606,69.114,1845503.5433099,0
+COF.US,D,20060412,000000,69.3637,69.5545,68.9871,69.4493,1831836.4537358,0
+COF.US,D,20060413,000000,69.6636,70.3235,69.5958,69.9862,3536846.3027547,0
+COF.US,D,20060417,000000,68.8189,69.6539,68.7374,69.5801,4294467.2112799,0
+COF.US,D,20060418,000000,69.6539,70.2724,69.6469,70.0815,3507351.0576532,0
+COF.US,D,20060419,000000,70.0737,70.1543,69.4877,69.9311,2567762.2940353,0
+COF.US,D,20060420,000000,70.0333,70.0333,69.5122,69.7118,2551695.1500378,0
+COF.US,D,20060421,000000,71.3244,72.0157,70.6332,71.8161,7277119.5912742,0
+COF.US,D,20060424,000000,71.7915,71.7915,70.6499,71.3737,3127104.1301394,0
+COF.US,D,20060425,000000,70.9508,71.4611,70.589,70.764,2514653.971114,0
+COF.US,D,20060426,000000,70.9734,71.4375,70.6971,71.0727,3166903.3377056,0
+COF.US,D,20060427,000000,70.9881,71.8662,70.4307,71.4533,3817234.6947031,0
+COF.US,D,20060428,000000,71.4533,72.588,71.2487,72.2744,3490810.0046044,0
+COF.US,D,20060501,000000,72.6845,72.7079,71.2487,71.3244,2477254.8179709,0
+COF.US,D,20060502,000000,71.1996,71.5654,70.5143,71.2163,3661756.9318218,0
+COF.US,D,20060503,000000,71.3333,71.5319,70.8889,71.3834,1641230.4366637,0
+COF.US,D,20060504,000000,72.059,72.059,70.882,71.0305,2204532.3625662,0
+COF.US,D,20060505,000000,71.408,72.0325,71.3146,71.591,1760388.0539203,0
+COF.US,D,20060508,000000,71.5733,71.997,71.4798,71.9725,1468964.4964856,0
+COF.US,D,20060509,000000,72.0423,72.6755,72.0325,72.4837,2324172.0246518,0
+COF.US,D,20060510,000000,72.4759,72.8516,72.297,72.764,2309425.9275595,0
+COF.US,D,20060511,000000,72.94,72.9921,72.0325,72.3933,2971146.3563733,0
+COF.US,D,20060512,000000,72.5349,72.6588,71.6569,71.7404,2288807.8329076,0
+COF.US,D,20060515,000000,71.7404,72.1731,71.5998,72.1731,1830400.4889707,0
+COF.US,D,20060516,000000,72.1731,72.1731,71.4021,71.591,1222742.3030142,0
+COF.US,D,20060517,000000,71.3244,71.3333,69.9959,70.1877,3138976.2637571,0
+COF.US,D,20060518,000000,69.6282,70.942,69.6282,69.9606,2589819.4043689,0
+COF.US,D,20060519,000000,70.115,70.529,69.3971,69.8455,2041741.5524991,0
+COF.US,D,20060522,000000,69.1523,69.5289,68.1434,68.3362,3376692.5016367,0
+COF.US,D,20060523,000000,68.7452,69.4808,68.5535,68.7619,1801508.3083916,0
+COF.US,D,20060524,000000,68.6537,68.7865,67.6135,68.3293,2039699.472295,0
+COF.US,D,20060525,000000,68.7374,69.5054,68.1434,69.465,2587183.4123922,0
+COF.US,D,20060526,000000,69.4041,69.9518,69.288,69.696,1414424.276688,0
+COF.US,D,20060530,000000,69.4877,69.5201,68.6125,68.8386,1601792.2542331,0
+COF.US,D,20060531,000000,68.9871,69.2635,68.5702,69.0451,1777294.1999937,0
+COF.US,D,20060601,000000,68.7059,69.7453,68.6213,69.6773,2028072.4289806,0
+COF.US,D,20060602,000000,70.057,70.3638,69.3373,69.8288,1654419.5492976,0
+COF.US,D,20060605,000000,69.4877,69.5378,68.175,68.4021,1607429.3312112,0
+COF.US,D,20060606,000000,68.528,68.9695,68.2969,68.9695,2416838.532725,0
+COF.US,D,20060607,000000,69.0894,69.8554,69.0451,69.3913,3298528.0173247,0
+COF.US,D,20060608,000000,69.114,69.6539,68.4375,69.5545,2047256.5928116,0
+COF.US,D,20060609,000000,69.3038,70.1543,69.0294,69.4129,1429648.3507206,0
+COF.US,D,20060612,000000,69.9695,70.057,69.2556,69.3116,1654061.5750785,0
+COF.US,D,20060613,000000,69.4493,70.2221,68.4021,68.8189,2990204.41565,0
+COF.US,D,20060614,000000,68.6537,69.288,68.2378,68.872,2903537.0266629,0
+COF.US,D,20060615,000000,69.1288,70.0136,68.6125,69.8455,2522806.0203756,0
+COF.US,D,20060616,000000,69.7374,70.0737,69.3913,69.9232,1968136.1546193,0
+COF.US,D,20060619,000000,70.2802,70.8476,70.0333,70.1877,2532395.0513744,0
+COF.US,D,20060620,000000,69.8819,70.7049,69.8642,70.0737,1604789.2713456,0
+COF.US,D,20060621,000000,70.2064,71.357,70.2064,71.0137,2399214.404269,0
+COF.US,D,20060622,000000,71.2074,71.4533,70.7483,70.8731,2144713.0400093,0
+COF.US,D,20060623,000000,70.9881,71.6923,70.4307,71.232,2305948.8995623,0
+COF.US,D,20060626,000000,71.6981,71.7915,71.4464,71.6569,2451238.634811,0
+COF.US,D,20060627,000000,71.6569,71.9066,70.3313,70.4051,1645066.4558521,0
+COF.US,D,20060628,000000,70.4906,70.9066,70.115,70.8132,1486471.6731371,0
+COF.US,D,20060629,000000,71.1996,72.5723,71.0058,72.4405,3091985.0286985,0
+COF.US,D,20060630,000000,72.4327,72.6668,71.2792,71.2792,2585497.2724625,0
+COF.US,D,20060703,000000,71.4701,72.1731,71.2074,71.8408,1219025.2695746,0
+COF.US,D,20060705,000000,71.8408,71.8408,70.1229,70.3048,2587419.3499457,0
+COF.US,D,20060706,000000,70.4709,70.6244,69.8642,70.2724,2047497.6152263,0
+COF.US,D,20060707,000000,70.2724,70.9833,69.8819,70.6735,2430260.5319958,0
+COF.US,D,20060710,000000,70.6814,71.0137,70.4484,70.8889,2651199.7792731,0
+COF.US,D,20060711,000000,71.3244,71.3244,70.4208,70.9508,2563564.232739,0
+COF.US,D,20060712,000000,71.1996,71.5831,70.5978,70.7049,1631282.4144734,0
+COF.US,D,20060713,000000,70.7049,70.7049,69.6726,69.763,2909172.0696966,0
+COF.US,D,20060714,000000,69.7718,69.7974,68.8032,69.3913,1455541.4802427,0
+COF.US,D,20060717,000000,69.3196,69.5456,68.9351,69.2969,1134994.8895365,0
+COF.US,D,20060718,000000,69.4493,70.1052,69.0038,69.1523,3071962.8797637,0
+COF.US,D,20060719,000000,69.4493,71.8408,69.4493,71.6312,4956422.560675,0
+COF.US,D,20060720,000000,71.6981,72.7296,71.408,71.879,5392653.8085294,0
+COF.US,D,20060721,000000,67.5259,67.6203,63.9821,64.8159,16937027.451629,0
+COF.US,D,20060724,000000,64.8159,65.0736,63.6045,64.8355,5337390.5214882,0
+COF.US,D,20060725,000000,64.4815,65.5043,64.4815,65.34,3052899.7356258,0
+COF.US,D,20060726,000000,65.4865,66.0008,64.8081,65.6448,2623384.572268,0
+COF.US,D,20060727,000000,65.7343,66.1021,62.8208,63.1128,3783069.5131984,0
+COF.US,D,20060728,000000,62.4481,65.1895,62.4481,64.8081,3158752.3054164,0
+COF.US,D,20060731,000000,64.8081,65.049,64.4236,64.5269,1975806.1590518,0
+COF.US,D,20060801,000000,65.8337,65.9015,64.3233,65.6547,2621464.5287293,0
+COF.US,D,20060802,000000,66.0235,66.4453,65.7658,66.3027,2633328.5265694,0
+COF.US,D,20060803,000000,66.3027,67.3677,65.8601,67.3587,3660551.819749,0
+COF.US,D,20060804,000000,67.9881,68.6125,65.8406,66.0235,3466474.876513,0
+COF.US,D,20060807,000000,65.5278,65.8406,64.6911,65.4344,2387949.4030626,0
+COF.US,D,20060808,000000,65.34,65.5278,64.0843,64.4728,3013702.5756098,0
+COF.US,D,20060809,000000,64.5917,64.9585,62.2407,62.2781,3557464.3974065,0
+COF.US,D,20060810,000000,62.2781,62.2781,61.1697,61.2288,4601108.740914,0
+COF.US,D,20060811,000000,61.396,61.6447,59.8709,59.9083,6014098.069809,0
+COF.US,D,20060814,000000,60.2366,61.156,60.0615,60.7972,4626405.924719,0
+COF.US,D,20060815,000000,61.3124,61.8964,61.2121,61.6447,2739545.172412,0
+COF.US,D,20060816,000000,62.3124,62.5465,61.4461,62.0862,2656225.655951,0
+COF.US,D,20060817,000000,62.0862,62.7224,61.9968,62.573,2513578.0145123,0
+COF.US,D,20060818,000000,62.7324,62.7324,61.688,61.9722,1902444.8345032,0
+COF.US,D,20060821,000000,61.7657,61.9722,60.9545,60.9545,1824165.4323311,0
+COF.US,D,20060822,000000,60.8955,61.037,60.0538,60.1442,2911084.9944298,0
+COF.US,D,20060823,000000,60.2278,60.8885,59.7873,60.0124,2380996.3640405,0
+COF.US,D,20060824,000000,59.9348,60.2809,59.1019,59.2298,2137279.9901026,0
+COF.US,D,20060825,000000,59.1019,59.1433,57.8108,58.2946,4086480.1221108,0
+COF.US,D,20060828,000000,58.5198,59.334,57.976,59.2131,3781153.5375485,0
+COF.US,D,20060829,000000,59.0055,60.2278,58.9032,60.0705,3766046.4153203,0
+COF.US,D,20060830,000000,60.2278,61.7215,60.0802,61.2121,4277563.099151,0
+COF.US,D,20060831,000000,61.2032,61.4402,60.6634,60.978,2386386.3167709,0
+COF.US,D,20060901,000000,61.7303,61.7559,60.9623,61.2779,2202136.3760317,0
+COF.US,D,20060905,000000,61.5227,62.0862,61.156,62.0636,2069911.6828066,0
+COF.US,D,20060906,000000,62.0125,62.0401,60.5956,60.7451,2348864.1099901,0
+COF.US,D,20060907,000000,60.7303,61.1305,60.1186,60.3527,2127689.9421315,0
+COF.US,D,20060908,000000,60.1875,60.512,59.976,60.4452,2451356.6035878,0
+COF.US,D,20060911,000000,60.1442,60.6811,59.7342,59.9525,2167614.23728,0
+COF.US,D,20060912,000000,60.3959,63.3586,60.3624,63.3586,4623525.859411,0
+COF.US,D,20060913,000000,63.3409,63.5494,62.7735,63.165,2779943.3766119,0
+COF.US,D,20060914,000000,63.2997,63.3409,61.746,62.1216,3166663.3322634,0
+COF.US,D,20060915,000000,62.2721,63.6045,62.2721,63.4747,4109855.2284328,0
+COF.US,D,20060918,000000,63.9004,64.1502,63.0657,63.2407,2310501.8841611,0
+COF.US,D,20060919,000000,62.8975,62.9073,62.1973,62.6419,2635369.5898013,0
+COF.US,D,20060920,000000,62.689,64.3764,62.689,64.1649,2772989.3206177,0
+COF.US,D,20060921,000000,64.4393,64.925,63.5229,63.8493,4621487.8470957,0
+COF.US,D,20060922,000000,64.229,64.5917,63.8149,64.1906,2041981.5579415,0
+COF.US,D,20060925,000000,64.2721,64.8906,63.8582,64.7235,2706816.9726446,0
+COF.US,D,20060926,000000,64.7747,65.1257,64.4393,64.7914,4112251.2149673,0
+COF.US,D,20060927,000000,64.9841,65.6715,64.5996,65.3725,2132967.0109461,0
+COF.US,D,20060928,000000,65.3243,66.817,65.3243,66.817,4190650.6198604,0
+COF.US,D,20060929,000000,67.3007,67.3007,65.5278,65.6154,2447886.6943961,0
+COF.US,D,20061002,000000,65.9015,65.9438,64.342,64.4905,2625898.5275792,0
+COF.US,D,20061003,000000,64.7333,65.7816,64.6734,65.3076,1925580.952355,0
+COF.US,D,20061004,000000,65.3076,66.1523,64.9063,66.1454,1323314.7530733,0
+COF.US,D,20061005,000000,66.1454,66.402,65.1748,65.9527,1877270.7043358,0
+COF.US,D,20061006,000000,65.5278,65.7088,64.699,65.574,1764465.0955233,0
+COF.US,D,20061009,000000,65.5819,66.2958,65.4256,66.1847,1353406.960864,0
+COF.US,D,20061010,000000,66.4856,67.2388,66.4453,66.987,3439265.784947,0
+COF.US,D,20061011,000000,66.1523,66.5918,64.8986,66.286,3795056.5646762,0
+COF.US,D,20061012,000000,66.7285,67.7776,66.5662,67.7599,3079514.9154194,0
+COF.US,D,20061013,000000,68.1847,68.3293,67.934,68.0884,1978565.2046664,0
+COF.US,D,20061016,000000,68.0609,68.0884,67.4964,68.0343,1658976.6017853,0
+COF.US,D,20061017,000000,67.6135,67.9045,66.752,67.284,2039587.6053514,0
+COF.US,D,20061018,000000,68.0707,68.0707,65.9261,66.8258,4284633.0899776,0
+COF.US,D,20061019,000000,67.5692,69.0972,66.3283,68.3194,5095365.3723408,0
+COF.US,D,20061020,000000,68.528,68.6537,67.3096,67.7679,3130939.1323555,0
+COF.US,D,20061023,000000,67.6528,68.4946,67.3332,67.5024,1810621.3963948,0
+COF.US,D,20061024,000000,67.9714,67.9714,67.1778,67.2752,1968020.2197869,0
+COF.US,D,20061025,000000,67.0037,68.8386,66.987,68.7521,2837961.641379,0
+COF.US,D,20061026,000000,68.8189,69.2388,68.0707,69.0038,2228745.4539919,0
+COF.US,D,20061027,000000,68.528,68.8386,68.0116,68.1209,2786413.3538328,0
+COF.US,D,20061030,000000,68.167,68.1847,67.1523,67.7432,2329685.03102,0
+COF.US,D,20061031,000000,67.7776,67.7776,65.7747,66.1759,5745093.6648158,0
+COF.US,D,20061101,000000,66.6951,66.7038,63.7323,64.1188,6036874.1794974,0
+COF.US,D,20061102,000000,64.1188,64.3931,63.2318,63.9497,2708851.9340433,0
+COF.US,D,20061103,000000,64.6488,65.0932,63.69,63.865,2599410.4693123,0
+COF.US,D,20061106,000000,64.2721,65.7088,64.1424,65.6351,2867213.8301215,0
+COF.US,D,20061107,000000,65.4865,65.81,64.6154,64.7078,2308347.9370134,0
+COF.US,D,20061108,000000,64.4393,64.699,63.9998,64.6488,1493784.7203227,0
+COF.US,D,20061109,000000,64.8602,64.925,63.5789,63.749,3392515.572303,0
+COF.US,D,20061110,000000,63.9585,64.7668,63.9398,64.6655,2068714.7065117,0
+COF.US,D,20061113,000000,64.6655,65.2938,64.4815,64.6488,1415746.3405653,0
+COF.US,D,20061114,000000,64.6488,64.8759,63.6742,64.2721,2751410.1872243,0
+COF.US,D,20061115,000000,64.229,64.4393,63.8238,64.3066,2773586.2833068,0
+COF.US,D,20061116,000000,64.3931,64.6655,62.7481,63.0657,4784883.7556296,0
+COF.US,D,20061117,000000,62.7324,63.4481,61.7303,62.9831,3804769.666285,0
+COF.US,D,20061120,000000,62.9831,63.5229,62.4746,62.5386,2232945.5492326,0
+COF.US,D,20061121,000000,62.6487,63.104,62.3635,62.5465,1990911.2473355,0
+COF.US,D,20061122,000000,62.9398,63.0804,62.573,63.0804,1933970.9731146,0
+COF.US,D,20061124,000000,62.6064,63.0233,62.4569,62.8975,670592.49440245,0
+COF.US,D,20061127,000000,63.104,63.104,62.0636,62.7137,3790141.5379694,0
+COF.US,D,20061128,000000,62.1629,62.9831,61.9309,62.9073,3849240.8441991,0
+COF.US,D,20061129,000000,64.216,65.0657,63.7923,64.4982,6027405.1512196,0
+COF.US,D,20061130,000000,64.8986,65.0657,64.1572,64.9674,8902290.0027458,0
+COF.US,D,20061201,000000,64.9674,65.1661,64.229,64.7668,3284384.9847548,0
+COF.US,D,20061204,000000,65.0657,65.6882,65.0254,65.1995,4152532.4673626,0
+COF.US,D,20061205,000000,65.0736,65.1995,64.3233,64.9998,6548148.8239412,0
+COF.US,D,20061206,000000,64.8672,64.9762,63.865,64.7147,4996222.7852136,0
+COF.US,D,20061207,000000,64.699,65.3567,63.8149,63.865,4902960.3314234,0
+COF.US,D,20061208,000000,63.8149,63.8837,63.1915,63.5494,3443578.7641034,0
+COF.US,D,20061211,000000,63.5583,64.11,63.4393,63.8326,3866265.9760215,0
+COF.US,D,20061212,000000,63.4836,64.3685,63.4393,63.758,3331257.2340644,0
+COF.US,D,20061213,000000,64.4815,64.7078,63.9909,64.2967,2346708.1288978,0
+COF.US,D,20061214,000000,64.11,64.9418,63.9664,64.4393,2965512.3303117,0
+COF.US,D,20061215,000000,64.6488,64.8602,63.8493,63.9094,3062854.8766216,0
+COF.US,D,20061218,000000,63.8238,64.5169,63.8149,64.2476,2868530.8091377,0
+COF.US,D,20061219,000000,64.229,64.8081,63.8149,64.0077,2845874.7021705,0
+COF.US,D,20061220,000000,63.8326,64.5446,63.8238,64.5356,1992710.2711807,0
+COF.US,D,20061221,000000,64.5356,65.0156,64.3685,64.6655,2842156.6517588,0
+COF.US,D,20061222,000000,64.6734,64.6734,63.9497,64.5681,1627325.3755917,0
+COF.US,D,20061226,000000,64.3607,65.3165,64.229,65.0834,2254522.6486816,0
+COF.US,D,20061227,000000,64.9418,65.3489,64.5513,65.2613,2104676.8779174,0
+COF.US,D,20061228,000000,65.0657,65.28,64.8759,65.1335,2358331.1043234,0
+COF.US,D,20061229,000000,65.1257,65.2339,64.0843,64.0843,2197704.4111261,0
+COF.US,D,20070103,000000,64.2888,64.8602,63.9152,64.4393,3520184.2300124,0
+COF.US,D,20070104,000000,64.6242,64.8355,63.9221,64.3685,1684148.6980081,0
+COF.US,D,20070105,000000,64.3685,64.6488,63.8149,64.3685,2511776.9567225,0
+COF.US,D,20070108,000000,64.4305,64.6242,63.8061,64.5917,2379193.2723063,0
+COF.US,D,20070109,000000,64.7992,64.8159,63.6478,63.9221,2421991.5309296,0
+COF.US,D,20070110,000000,63.8061,63.8415,62.8109,63.1463,3302963.0331468,0
+COF.US,D,20070111,000000,63.1463,63.4836,62.93,63.3882,3784870.570988,0
+COF.US,D,20070112,000000,63.3882,64.4167,63.3743,64.2476,3302007.0792663,0
+COF.US,D,20070116,000000,64.2574,64.2673,63.3586,63.5583,4370225.5393352,0
+COF.US,D,20070117,000000,63.5317,64.3508,63.3065,63.8415,3373694.4675519,0
+COF.US,D,20070118,000000,64.4815,64.6911,63.039,63.2485,3890480.0844195,0
+COF.US,D,20070119,000000,64.6488,65.9015,64.1424,65.8003,8297387.8114873,0
+COF.US,D,20070122,000000,65.7166,66.4945,65.3813,65.8917,4593919.7643383,0
+COF.US,D,20070123,000000,66.2093,66.8081,65.9743,66.7757,4401154.7152574,0
+COF.US,D,20070124,000000,66.7353,66.9693,66.3441,66.935,3071722.8743212,0
+COF.US,D,20070125,000000,66.935,67.0687,65.3243,65.6351,3862304.8692508,0
+COF.US,D,20070126,000000,66.3194,66.5416,65.7747,66.2958,3116321.173762,0
+COF.US,D,20070129,000000,66.1523,66.3106,65.2613,65.6979,2494756.9097613,0
+COF.US,D,20070130,000000,65.7088,67.0687,65.28,66.8602,4053513.9508455,0
+COF.US,D,20070131,000000,66.5662,67.341,65.874,67.0687,3591869.5843536,0
+COF.US,D,20070201,000000,67.0687,67.0913,66.2762,66.5023,3356187.2909005,0
+COF.US,D,20070202,000000,66.7138,67.7776,66.46,67.4099,6242822.2393788,0
+COF.US,D,20070205,000000,67.2122,68.288,66.9606,68.1051,4206714.7129413,0
+COF.US,D,20070206,000000,68.0707,69.114,67.9134,68.9793,4973086.6673616,0
+COF.US,D,20070207,000000,68.9871,69.9399,68.2191,69.7453,3791580.5536512,0
+COF.US,D,20070208,000000,69.2713,69.3913,67.5781,69.054,4152895.5264427,0
+COF.US,D,20070209,000000,68.9871,69.3373,67.822,68.4109,3233792.651089,0
+COF.US,D,20070212,000000,68.0609,68.5447,67.3854,67.9881,3181179.5936355,0
+COF.US,D,20070213,000000,68.0707,68.7521,67.9881,68.2191,2646576.6235916,0
+COF.US,D,20070214,000000,68.4886,68.9281,68.1366,68.2969,3199633.5714175,0
+COF.US,D,20070215,000000,68.3922,68.8189,67.7776,68.6991,3748786.3629167,0
+COF.US,D,20070216,000000,68.4886,68.7619,68.1513,68.463,4072572.0101221,0
+COF.US,D,20070220,000000,68.2545,68.7295,68.0609,68.52,3118115.1127462,0
+COF.US,D,20070221,000000,67.9881,68.7374,67.7599,68.646,4251428.9472143,0
+COF.US,D,20070222,000000,68.7708,68.7786,68.2969,68.6627,3130224.2008896,0
+COF.US,D,20070223,000000,68.7619,68.7619,66.6587,67.1356,4100023.1410749,0
+COF.US,D,20070226,000000,67.1601,67.6862,66.3371,67.0037,3886648.1331199,0
+COF.US,D,20070227,000000,66.3194,66.643,63.6575,64.342,5036500.9866923,0
+COF.US,D,20070228,000000,64.342,65.2938,63.2161,64.2574,5358966.6039648,0
+COF.US,D,20070301,000000,62.8532,64.6154,62.5651,64.3607,4242646.3751805,0
+COF.US,D,20070302,000000,63.9004,64.5917,63.5229,64.0479,3879213.0492686,0
+COF.US,D,20070305,000000,63.396,64.4305,61.9398,62.0401,5707022.2930399,0
+COF.US,D,20070306,000000,63.396,63.6478,62.3055,63.2829,3239192.7735415,0
+COF.US,D,20070307,000000,63.0734,63.2751,62.3891,62.4048,3276951.934848,0
+COF.US,D,20070308,000000,63.0734,64.5269,62.9831,63.9398,4584084.6260638,0
+COF.US,D,20070309,000000,64.4393,64.6734,63.5642,64.229,4140901.3561595,0
+COF.US,D,20070312,000000,64.1502,64.1502,63.4836,63.5494,2416234.4512303,0
+COF.US,D,20070313,000000,62.9831,63.3882,62.1876,62.3567,5325046.5127634,0
+COF.US,D,20070314,000000,62.3635,62.9831,61.2544,62.7391,5576904.7662408,0
+COF.US,D,20070315,000000,62.7391,63.9398,62.5651,63.3586,3250110.9872232,0
+COF.US,D,20070316,000000,63.7068,63.8326,62.2327,62.5219,4311848.2833769,0
+COF.US,D,20070319,000000,62.6989,63.2997,62.2485,63.0961,4557234.525689,0
+COF.US,D,20070320,000000,63.0873,63.6399,62.7735,63.5701,2986254.4955736,0
+COF.US,D,20070321,000000,63.5061,65.7816,63.3332,65.1257,4241002.9480839,0
+COF.US,D,20070322,000000,64.9841,65.7747,64.2888,64.8672,2658985.7185379,0
+COF.US,D,20070323,000000,64.8672,65.2082,64.6242,64.9762,3183928.469528,0
+COF.US,D,20070326,000000,65.0086,65.2703,63.9221,64.5996,2929308.1195194,0
+COF.US,D,20070327,000000,64.1846,64.4393,63.8493,63.932,3021854.6248714,0
+COF.US,D,20070328,000000,63.5789,63.5789,62.5828,62.9742,4286314.1450461,0
+COF.US,D,20070329,000000,63.4668,63.6575,62.7324,63.104,2109490.2074027,0
+COF.US,D,20070330,000000,62.8709,63.4137,62.6232,62.9486,2483727.8461084,0
+COF.US,D,20070402,000000,62.7481,62.7548,61.2465,61.3704,30408062.071573,0
+COF.US,D,20070403,000000,61.7058,62.689,61.5227,62.0321,4998141.81178,0
+COF.US,D,20070404,000000,62.1216,62.1709,60.9623,61.1305,5360146.2917322,0
+COF.US,D,20070405,000000,61.1138,61.2956,60.453,61.1944,5418626.2618841,0
+COF.US,D,20070409,000000,61.2387,61.4697,60.9476,61.2544,2495713.8806141,0
+COF.US,D,20070410,000000,61.2622,61.872,61.0026,61.7392,2941656.196133,0
+COF.US,D,20070411,000000,61.5945,62.0941,61.4559,61.6624,3921353.32687,0
+COF.US,D,20070412,000000,61.3203,61.7155,61.1049,61.5897,2950402.157167,0
+COF.US,D,20070413,000000,61.6447,62.6487,61.6251,62.6162,4538075.7861632,0
+COF.US,D,20070416,000000,62.8709,64.1502,62.7735,63.6575,3619800.7261911,0
+COF.US,D,20070417,000000,64.0646,64.5681,63.5061,64.3321,4379868.4698615,0
+COF.US,D,20070418,000000,64.3321,65.2172,63.8149,64.7992,4301420.250302,0
+COF.US,D,20070419,000000,64.229,65.1895,63.9094,64.5169,4933083.0483805,0
+COF.US,D,20070420,000000,61.3468,62.0558,59.6998,60.7303,18640677.608798,0
+COF.US,D,20070423,000000,60.4362,60.4362,58.5906,58.6093,11201584.853117,0
+COF.US,D,20070424,000000,59.0409,60.0538,58.8404,60.0401,7569007.9050103,0
+COF.US,D,20070425,000000,60.688,61.8237,60.2976,61.688,7112570.4362504,0
+COF.US,D,20070426,000000,61.3468,63.3409,61.3203,62.9742,7417951.9373122,0
+COF.US,D,20070427,000000,62.3468,62.8788,61.6182,62.4904,4982823.1593315,0
+COF.US,D,20070430,000000,62.5553,63.1227,61.9054,61.9466,4265025.8657057,0
+COF.US,D,20070501,000000,61.9535,62.102,61.0636,61.514,4681280.7283749,0
+COF.US,D,20070502,000000,61.6782,62.0401,61.3556,61.8543,4185259.6501579,0
+COF.US,D,20070503,000000,61.8543,62.3468,61.6693,62.1462,2482050.8589287,0
+COF.US,D,20070504,000000,62.4835,62.5465,61.8394,62.0862,2994379.0865855,0
+COF.US,D,20070507,000000,62.1462,62.8385,62.0057,62.8208,3548371.6488476,0
+COF.US,D,20070508,000000,62.397,63.0233,61.9535,62.8876,2906342.8529993,0
+COF.US,D,20070509,000000,62.7324,63.2485,62.4658,62.8208,2332924.0875192,0
+COF.US,D,20070510,000000,63.1463,64.4393,62.4314,63.5229,6209830.6438082,0
+COF.US,D,20070511,000000,64.0244,64.4815,63.7747,64.4,3495725.0313111,0
+COF.US,D,20070514,000000,64.229,64.4815,63.6742,64.2967,3324053.0029056,0
+COF.US,D,20070515,000000,64.2967,64.9163,63.932,64.0578,3885809.1310439,0
+COF.US,D,20070516,000000,64.6242,64.6242,63.9998,64.216,3455568.8664979,0
+COF.US,D,20070517,000000,64.1247,64.4629,63.9909,64.1325,3638743.8676078,0
+COF.US,D,20070518,000000,64.1247,64.7333,64.1247,64.5996,2946691.2255608,0
+COF.US,D,20070521,000000,64.4098,65.1581,64.28,64.9998,2564929.0094492,0
+COF.US,D,20070522,000000,65.3302,65.8828,64.6911,65.5819,2345283.3508271,0
+COF.US,D,20070523,000000,65.6154,66.8602,65.6154,66.5416,5214809.7757617,0
+COF.US,D,20070524,000000,66.8602,66.9419,65.4433,65.5348,3997283.5232292,0
+COF.US,D,20070525,000000,65.5652,65.8003,64.9929,65.7166,2134527.0463213,0
+COF.US,D,20070529,000000,65.7246,66.6951,65.5101,66.5416,3007224.4626113,0
+COF.US,D,20070530,000000,65.817,66.8003,65.3489,66.7353,2792005.6840336,0
+COF.US,D,20070531,000000,66.576,67.1356,66.1926,66.5505,3543676.288139,0
+COF.US,D,20070601,000000,66.643,67.1277,66.4364,66.8602,3966961.4797184,0
+COF.US,D,20070604,000000,66.8602,67.0687,66.5259,66.6517,2545077.7118462,0
+COF.US,D,20070605,000000,66.3194,66.9045,65.992,66.633,3241221.6331071,0
+COF.US,D,20070606,000000,66.2683,66.6861,65.9438,66.4099,4482568.4257908,0
+COF.US,D,20070607,000000,66.3106,66.8425,66.1454,66.3922,6059764.1900736,0
+COF.US,D,20070608,000000,66.3695,66.7285,65.874,66.7285,3560084.117828,0
+COF.US,D,20070611,000000,66.7353,67.4385,66.4099,67.2122,3511049.7855928,0
+COF.US,D,20070612,000000,66.5023,67.1179,66.3922,66.4856,4065649.4802664,0
+COF.US,D,20070613,000000,66.576,67.2693,66.0412,67.2693,3209459.5569422,0
+COF.US,D,20070614,000000,67.1945,67.6695,66.995,67.0845,3091573.1549522,0
+COF.US,D,20070615,000000,67.4787,68.0953,67.3332,67.3587,4777208.666336,0
+COF.US,D,20070618,000000,67.4876,68.4443,67.2752,68.2821,3433147.6801119,0
+COF.US,D,20070619,000000,68.2821,68.6125,67.6616,68.1051,3092940.9825789,0
+COF.US,D,20070620,000000,67.5692,68.4886,67.1179,67.1277,3304765.1079087,0
+COF.US,D,20070621,000000,66.752,67.9202,66.3922,67.4876,3864348.9833995,0
+COF.US,D,20070622,000000,67.2536,67.7187,66.5918,66.7609,4310892.3294964,0
+COF.US,D,20070625,000000,67.0913,67.2605,66.1523,66.2339,3658947.0375965,0
+COF.US,D,20070626,000000,66.402,66.4453,65.0932,65.7432,6095370.4212047,0
+COF.US,D,20070627,000000,65.399,65.7816,64.5681,65.7343,4990709.7788455,0
+COF.US,D,20070628,000000,67.3932,67.5436,66.168,66.46,5012036.7031299,0
+COF.US,D,20070629,000000,67.4473,67.4876,65.0254,65.4344,4710546.1377561,0
+COF.US,D,20070702,000000,66.1188,66.1188,65.0932,65.6979,2494395.8846256,0
+COF.US,D,20070703,000000,65.757,66.2683,65.757,65.8504,1304742.8065146,0
+COF.US,D,20070705,000000,65.459,65.6351,64.8986,65.0932,2705256.9372694,0
+COF.US,D,20070706,000000,65.0932,65.817,64.934,65.574,2326953.4436552,0
+COF.US,D,20070709,000000,65.3007,66.0933,65.1995,65.7747,2498000.0341494,0
+COF.US,D,20070710,000000,64.7147,65.2082,62.9221,63.1305,6675456.4565149,0
+COF.US,D,20070711,000000,63.6045,63.7254,61.8237,62.2574,9863099.925538,0
+COF.US,D,20070712,000000,62.7137,63.5642,62.2574,63.1551,5187663.7364728,0
+COF.US,D,20070713,000000,62.9486,63.3332,62.5887,62.8532,3160673.3659272,0
+COF.US,D,20070716,000000,62.6162,64.342,62.6162,63.5642,3779260.9522596,0
+COF.US,D,20070717,000000,63.5701,64.4629,63.2407,63.7254,3843328.1677512,0
+COF.US,D,20070718,000000,63.396,63.9664,62.8296,63.7166,5901074.8289428,0
+COF.US,D,20070719,000000,65.1335,65.1335,62.3055,62.9909,7938804.4260606,0
+COF.US,D,20070720,000000,64.6419,65.7343,63.8238,64.7844,9291709.0026512,0
+COF.US,D,20070723,000000,64.7844,65.5907,64.7844,65.108,3227438.6087006,0
+COF.US,D,20070724,000000,63.8415,63.9998,62.6329,62.8631,5753760.3020173,0
+COF.US,D,20070725,000000,63.4836,63.9398,61.6251,62.6663,6126654.5204293,0
+COF.US,D,20070726,000000,61.6182,61.9633,60.2366,61.5897,7537114.6394299,0
+COF.US,D,20070727,000000,60.8631,62.4147,60.7795,60.9122,5368795.6404061,0
+COF.US,D,20070730,000000,60.9122,62.0057,60.1531,61.3036,5171779.6474737,0
+COF.US,D,20070731,000000,62.1216,62.7067,58.8845,59.0262,10544782.501926,0
+COF.US,D,20070801,000000,58.8098,59.976,56.8354,58.3615,13199954.574665,0
+COF.US,D,20070802,000000,58.5994,60.4215,58.4687,59.3959,5924031.9596851,0
+COF.US,D,20070803,000000,59.2061,59.3527,55.4922,56.1756,11775105.315819,0
+COF.US,D,20070806,000000,56.4164,58.5994,54.5668,58.5994,9079917.4204322,0
+COF.US,D,20070807,000000,57.7027,59.6781,57.1353,58.9032,6277480.6524071,0
+COF.US,D,20070808,000000,58.9032,61.5571,58.5836,59.7175,7475106.7926702,0
+COF.US,D,20070809,000000,57.5581,59.5985,56.5689,56.7223,8588949.677143,0
+COF.US,D,20070810,000000,55.9651,57.8374,55.3073,57.6427,6150995.7503539,0
+COF.US,D,20070813,000000,58.4864,59.0489,56.8078,57.1186,4258500.9719855,0
+COF.US,D,20070814,000000,57.3909,57.45,54.4214,55.0566,7311655.9676368,0
+COF.US,D,20070815,000000,55.208,55.8579,52.0634,52.5785,11923429.696151,0
+COF.US,D,20070816,000000,51.7772,54.9542,49.6257,54.1048,14217474.935957,0
+COF.US,D,20070817,000000,56.7223,58.0695,54.2315,57.3526,10170341.468778,0
+COF.US,D,20070820,000000,57.3526,57.9574,54.5668,55.6583,6488759.6806306,0
+COF.US,D,20070821,000000,56.1658,58.1049,55.1992,57.1186,9685841.668765,0
+COF.US,D,20070822,000000,58.2259,58.2259,55.214,55.8402,7247750.4507271,0
+COF.US,D,20070823,000000,56.1422,56.4981,54.9298,55.7675,4813172.8716862,0
+COF.US,D,20070824,000000,55.3673,55.5483,54.7075,55.325,3544876.3153506,0
+COF.US,D,20070827,000000,55.2551,55.2551,54.3063,54.9739,2516813.0031228,0
+COF.US,D,20070828,000000,54.3063,54.4616,52.914,53.1814,7698488.8072037,0
+COF.US,D,20070829,000000,53.5492,54.5049,52.3613,54.2562,5740778.6517149,0
+COF.US,D,20070830,000000,53.6593,54.3063,53.3801,53.5964,4771334.6348321,0
+COF.US,D,20070831,000000,54.6809,55.0566,53.5816,53.9376,3647609.8313629,0
+COF.US,D,20070904,000000,53.9219,54.4715,53.678,53.9976,3882090.06366,0
+COF.US,D,20070905,000000,53.2217,53.2955,52.2218,52.673,4785958.695259,0
+COF.US,D,20070906,000000,52.4724,53.5884,52.4724,53.4872,2942136.2070177,0
+COF.US,D,20070907,000000,52.5599,53.0457,51.8707,52.3023,6476460.4186833,0
+COF.US,D,20070910,000000,52.5521,52.9877,51.8902,52.377,4778405.642631,0
+COF.US,D,20070911,000000,52.6396,53.7388,52.5521,53.4548,4075659.5377616,0
+COF.US,D,20070912,000000,53.204,54.7822,52.6563,54.2807,4411945.8074124,0
+COF.US,D,20070913,000000,54.3309,55.557,54.3309,55.3988,4081324.0729896,0
+COF.US,D,20070914,000000,54.8403,55.3496,54.0467,55.147,3421679.2844629,0
+COF.US,D,20070917,000000,54.2807,54.9642,53.6141,54.4214,3967204.5360773,0
+COF.US,D,20070918,000000,55.0802,58.5198,54.4538,58.1658,7274842.5904886,0
+COF.US,D,20070919,000000,58.391,60.4215,58.1904,59.2131,5790526.8984437,0
+COF.US,D,20070920,000000,59.0576,59.1874,57.8452,57.8826,4425832.5629846,0
+COF.US,D,20070921,000000,58.0035,58.1127,56.8668,57.5748,6733593.707031,0
+COF.US,D,20070924,000000,57.3831,57.5925,55.6652,55.6957,5443935.6493557,0
+COF.US,D,20070925,000000,55.3919,55.3919,53.8638,54.9395,5732389.6479277,0
+COF.US,D,20070926,000000,55.0566,55.5383,54.3977,55.1382,3300554.8429458,0
+COF.US,D,20070927,000000,55.8904,56.4981,55.4725,55.7232,2596049.3761474,0
+COF.US,D,20070928,000000,55.7055,55.8746,55.0969,55.4135,2883153.8525924,0
+COF.US,D,20071001,000000,55.0516,57.3015,54.8806,56.9918,3292173.9749363,0
+COF.US,D,20071002,000000,57.1274,59.0193,57.1186,57.8305,3366802.4468626,0
+COF.US,D,20071003,000000,57.9249,58.8334,57.0753,58.6417,6465195.4174768,0
+COF.US,D,20071004,000000,58.6939,60.0224,58.6496,59.2681,3994173.6222011,0
+COF.US,D,20071005,000000,60.0615,61.3556,59.6467,60.8454,3885315.8995204,0
+COF.US,D,20071008,000000,60.0872,60.2976,59.2681,59.4373,2986399.9226001,0
+COF.US,D,20071009,000000,59.4766,60.096,58.8098,60.0705,3170260.3629816,0
+COF.US,D,20071010,000000,59.7175,60.0301,58.625,59.0852,2708517.3501851,0
+COF.US,D,20071011,000000,59.3251,61.22,59.3251,59.9672,5225360.8624744,0
+COF.US,D,20071012,000000,59.9013,59.9672,58.9122,59.1246,3273091.5083264,0
+COF.US,D,20071015,000000,58.918,59.1697,56.4647,57.1589,4761519.8360018,0
+COF.US,D,20071016,000000,56.858,57.3909,55.5914,55.8826,3549189.2945071,0
+COF.US,D,20071017,000000,56.5256,56.5935,54.4715,55.8078,4052190.8699959,0
+COF.US,D,20071018,000000,54.9995,55.3988,53.7635,55.0566,6453928.3823262,0
+COF.US,D,20071019,000000,54.322,54.7153,52.0634,52.2856,8301808.5896984,0
+COF.US,D,20071022,000000,51.0112,53.4646,50.8844,52.4941,6131989.5566601,0
+COF.US,D,20071023,000000,53.3624,54.2228,50.9857,51.7694,6403718.4302126,0
+COF.US,D,20071024,000000,51.4763,53.3132,50.8097,53.1627,7932757.5092805,0
+COF.US,D,20071025,000000,52.9877,53.6593,50.7773,51.6907,8762032.2460083,0
+COF.US,D,20071026,000000,53.0143,53.907,51.6209,53.7202,5475610.2659102,0
+COF.US,D,20071029,000000,54.1235,56.4647,53.7202,54.9642,6597920.4610307,0
+COF.US,D,20071030,000000,54.7223,54.85,53.9219,54.4124,3254291.7599919,0
+COF.US,D,20071031,000000,55.4568,56.5502,53.2473,54.7153,5067676.2698901,0
+COF.US,D,20071101,000000,53.556,53.6691,51.6042,51.961,8542780.1556327,0
+COF.US,D,20071102,000000,52.1352,52.377,50.1361,51.0269,9282538.9642041,0
+COF.US,D,20071105,000000,50.0506,51.1617,49.2186,50.494,5313237.431423,0
+COF.US,D,20071106,000000,50.6926,51.6956,48.4242,49.609,11187976.747931,0
+COF.US,D,20071107,000000,46.7977,48.4674,41.7514,41.8861,22240923.993272,0
+COF.US,D,20071108,000000,42.4436,45.1536,42.0808,44.128,18387669.159748,0
+COF.US,D,20071109,000000,42.7524,46.5156,41.9982,45.2619,13714317.763719,0
+COF.US,D,20071112,000000,44.3798,46.7004,43.7947,45.2716,8440057.8263148,0
+COF.US,D,20071113,000000,45.7446,47.5913,45.544,47.4889,6911876.0548226,0
+COF.US,D,20071114,000000,48.3249,49.4585,45.4467,46.133,7447313.9590538,0
+COF.US,D,20071115,000000,45.8587,45.8587,43.7947,44.0366,8524747.2043471,0
+COF.US,D,20071116,000000,44.3463,45.0228,43.428,44.2549,5997174.635208,0
+COF.US,D,20071119,000000,43.8881,44.1427,41.9982,42.9618,7211302.1666035,0
+COF.US,D,20071120,000000,42.9618,43.2096,41.0591,42.3247,9554610.5573924,0
+COF.US,D,20071121,000000,41.894,42.8262,40.7317,41.5479,7801420.6327977,0
+COF.US,D,20071123,000000,41.7436,43.7298,41.7436,43.4367,3047653.1759776,0
+COF.US,D,20071126,000000,43.4367,43.4614,40.951,41.0424,6168685.9820037,0
+COF.US,D,20071127,000000,41.3344,41.778,39.9686,41.0188,7235169.4874768,0
+COF.US,D,20071128,000000,41.9588,44.7732,41.9186,44.7201,8040037.9080582,0
+COF.US,D,20071129,000000,44.485,44.485,42.7701,43.311,5021268.776882,0
+COF.US,D,20071130,000000,45.1262,47.5057,44.1035,44.4703,11357896.533214,0
+COF.US,D,20071203,000000,45.0563,45.2461,41.9588,42.4535,7848086.436748,0
+COF.US,D,20071204,000000,42.1182,42.5223,41.0188,41.6265,4166916.5223472,0
+COF.US,D,20071205,000000,42.0946,42.5223,41.243,41.6502,8319570.0094032,0
+COF.US,D,20071206,000000,41.5272,43.7947,41.2007,43.7376,6154754.4796541,0
+COF.US,D,20071207,000000,41.8024,42.4112,41.01,41.5419,10486911.69813,0
+COF.US,D,20071210,000000,41.5754,43.4958,41.5754,43.4367,8122667.9173587,0
+COF.US,D,20071211,000000,43.5459,44.6384,41.2833,41.6502,9095788.2887925,0
+COF.US,D,20071212,000000,42.5911,42.9804,39.2715,40.2637,12811301.354835,0
+COF.US,D,20071213,000000,39.5409,40.6992,38.3235,40.5487,10111576.746407,0
+COF.US,D,20071214,000000,39.7582,40.3413,39.3333,39.3747,7456039.5806435,0
+COF.US,D,20071217,000000,37.9892,39.7504,37.0404,38.0905,8919231.7428467,0
+COF.US,D,20071218,000000,38.3501,39.1967,37.707,38.7916,9176938.6035226,0
+COF.US,D,20071219,000000,38.8723,39.4731,38.1142,38.3708,4187053.5891421,0
+COF.US,D,20071220,000000,38.5881,39.0139,37.4396,38.297,5603302.3139806,0
+COF.US,D,20071221,000000,38.7001,39.8978,38.3786,39.7759,6639676.3231354,0
+COF.US,D,20071224,000000,39.6392,40.5753,39.6392,40.2204,2255044.355427,0
+COF.US,D,20071226,000000,39.7267,40.1319,39.3403,39.9067,2486986.2250796,0
+COF.US,D,20071227,000000,39.5006,39.7435,38.9155,38.9499,3924568.9930082,0
+COF.US,D,20071228,000000,38.9569,39.5232,38.5055,38.8496,3831055.3470815,0
+COF.US,D,20071231,000000,38.5812,40.0326,37.6264,39.4249,4764563.6338362,0
+COF.US,D,20080102,000000,39.8408,40.6835,38.5055,39.5006,6771846.0998608,0
+COF.US,D,20080103,000000,39.8231,40.0227,38.5881,38.9322,4210803.9582108,0
+COF.US,D,20080104,000000,38.173,38.5625,37.3029,38.3501,6684813.6178492,0
+COF.US,D,20080107,000000,38.5055,40.0551,37.7011,39.0817,7522540.4106416,0
+COF.US,D,20080108,000000,39.359,39.831,35.5368,36.0285,12142007.533949,0
+COF.US,D,20080109,000000,35.8849,36.5969,34.3942,36.1632,12882762.975289,0
+COF.US,D,20080110,000000,33.7149,36.9125,32.407,35.8053,32354027.214971,0
+COF.US,D,20080111,000000,34.0245,36.2104,33.877,35.529,15932334.160861,0
+COF.US,D,20080114,000000,35.7552,36.297,34.0334,35.9263,9068600.553643,0
+COF.US,D,20080115,000000,34.4681,35.3529,34.2841,35.0373,15577600.015262,0
+COF.US,D,20080116,000000,34.8869,37.0227,34.293,36.3197,15130967.17561,0
+COF.US,D,20080117,000000,36.0138,36.7051,33.8357,34.2527,15355765.832437,0
+COF.US,D,20080118,000000,34.5643,35.6628,32.6833,33.1002,14901637.907574,0
+COF.US,D,20080122,000000,31.2044,34.5112,31.2044,33.2084,15163979.110625,0
+COF.US,D,20080123,000000,32.3411,37.3029,31.3588,36.8712,19936645.979056,0
+COF.US,D,20080124,000000,39.2066,41.5006,36.8978,39.831,22560438.357181,0
+COF.US,D,20080125,000000,40.3561,41.1161,37.9538,38.7985,15879125.15769,0
+COF.US,D,20080128,000000,38.7739,41.7436,37.3914,41.6196,12993000.729263,0
+COF.US,D,20080129,000000,41.9588,43.6266,41.2106,43.1172,11724195.686822,0
+COF.US,D,20080130,000000,42.9009,45.1536,41.7857,43.0425,15598820.157464,0
+COF.US,D,20080131,000000,42.2874,46.6198,41.068,45.5627,18960318.077263,0
+COF.US,D,20080201,000000,46.2362,48.1174,45.9128,47.5234,15641219.76298,0
+COF.US,D,20080204,000000,46.3414,46.3503,43.5194,43.9196,11695787.585016,0
+COF.US,D,20080205,000000,42.3168,43.601,41.6766,41.8782,9859332.0434879,0
+COF.US,D,20080206,000000,42.2529,44.013,41.184,41.3413,10202779.831464,0
+COF.US,D,20080207,000000,40.6274,42.3502,39.5321,41.7927,18369233.487465,0
+COF.US,D,20080208,000000,41.2361,42.5223,39.5085,40.8566,11495908.815303,0
+COF.US,D,20080211,000000,40.9166,41.1014,38.4888,39.0581,12772898.450118,0
+COF.US,D,20080212,000000,39.6128,41.1014,38.8634,39.5841,12863735.425179,0
+COF.US,D,20080213,000000,40.2991,41.0857,39.359,40.9431,6952831.5597955,0
+COF.US,D,20080214,000000,40.4515,41.2686,39.3807,39.6973,6904512.1590263,0
+COF.US,D,20080215,000000,39.4731,39.8743,38.7916,39.7582,7598380.0964739,0
+COF.US,D,20080219,000000,40.4515,40.7504,39.2902,40.0896,6564839.3719053,0
+COF.US,D,20080220,000000,39.6669,41.5754,39.6205,41.1505,8538802.7773067,0
+COF.US,D,20080221,000000,41.6265,42.0808,39.5841,39.7759,6081841.6398514,0
+COF.US,D,20080222,000000,39.9342,40.2273,38.3639,39.9755,9236046.04553,0
+COF.US,D,20080225,000000,39.9155,40.8419,38.6058,40.4927,6626326.5288919,0
+COF.US,D,20080226,000000,40.2204,42.3502,39.4327,41.6589,10632208.552184,0
+COF.US,D,20080227,000000,40.8723,42.4535,40.5832,41.5666,5995138.656837,0
+COF.US,D,20080228,000000,41.3512,41.5006,40.2017,40.3914,5230469.1139016,0
+COF.US,D,20080229,000000,40.0227,40.2901,38.1563,38.3964,8062726.5581364,0
+COF.US,D,20080303,000000,38.2783,38.9569,37.3304,37.5124,11429839.181524,0
+COF.US,D,20080304,000000,37.2311,38.3147,35.9951,37.8889,13877748.24931,0
+COF.US,D,20080305,000000,38.2134,38.8968,36.6951,36.9696,8800382.2681707,0
+COF.US,D,20080306,000000,36.4514,36.7453,35.3185,35.4503,9625005.373995,0
+COF.US,D,20080307,000000,35.1023,37.0541,34.7837,36.172,11809878.646706,0
+COF.US,D,20080310,000000,36.2793,36.4514,33.9911,34.4189,10380623.864232,0
+COF.US,D,20080311,000000,37.4149,38.998,35.529,38.9736,17329037.696733,0
+COF.US,D,20080312,000000,38.6824,42.3424,38.6824,39.7504,21249890.673275,0
+COF.US,D,20080313,000000,38.7916,41.8428,38.1309,41.3266,20655500.923784,0
+COF.US,D,20080314,000000,41.7337,42.7357,39.124,39.9244,13511671.812615,0
+COF.US,D,20080317,000000,36.8555,40.4358,36.7877,39.5921,14620065.75997,0
+COF.US,D,20080318,000000,41.0503,43.0268,40.3168,42.953,16811548.335094,0
+COF.US,D,20080319,000000,43.0837,45.43,40.8802,41.2597,14614643.264128,0
+COF.US,D,20080320,000000,41.2283,45.0051,41.2283,44.423,16200448.715167,0
+COF.US,D,20080324,000000,45.306,47.9178,44.3031,45.3384,12714048.30208,0
+COF.US,D,20080325,000000,44.0533,45.0563,42.5548,44.2549,12385805.265664,0
+COF.US,D,20080326,000000,43.3177,43.777,42.5449,42.7524,10652897.834891,0
+COF.US,D,20080327,000000,43.2175,43.777,41.5666,42.1024,9878012.8060734,0
+COF.US,D,20080328,000000,42.4702,42.8507,40.541,40.8635,7901368.6619179,0
+COF.US,D,20080331,000000,40.6835,41.8694,40.0394,41.0591,6362257.4900497,0
+COF.US,D,20080401,000000,42.1329,44.6856,42.1329,44.6108,9821070.497908,0
+COF.US,D,20080402,000000,44.7732,45.8813,43.8017,44.3611,8539811.6137422,0
+COF.US,D,20080403,000000,42.9186,44.3709,42.6097,44.2048,9164043.3958584,0
+COF.US,D,20080404,000000,43.8017,44.423,42.479,42.7701,9498303.8568603,0
+COF.US,D,20080407,000000,43.3778,45.8665,43.1271,44.2628,10438469.243723,0
+COF.US,D,20080408,000000,43.6266,45.0484,43.1703,44.6384,7648716.1531419,0
+COF.US,D,20080409,000000,44.5636,44.6285,41.8024,42.2362,11983999.544202,0
+COF.US,D,20080410,000000,41.4594,42.2951,40.6354,41.3944,11711902.526708,0
+COF.US,D,20080411,000000,40.1407,41.7514,39.9431,40.2901,10688645.425159,0
+COF.US,D,20080414,000000,39.8408,40.0394,38.8241,39.3079,9430222.652043,0
+COF.US,D,20080415,000000,39.5006,40.7071,38.2783,38.3501,11640209.03659,0
+COF.US,D,20080416,000000,39.4052,39.5232,38.2882,38.5812,13195325.317149,0
+COF.US,D,20080417,000000,38.297,41.2106,37.9057,40.6608,14004400.951778,0
+COF.US,D,20080418,000000,41.6766,42.5449,39.0581,39.3807,18459938.25614,0
+COF.US,D,20080421,000000,39.0895,40.3649,39.0404,39.9244,10243603.130049,0
+COF.US,D,20080422,000000,39.6669,39.9155,38.3422,38.6914,8185668.3289985,0
+COF.US,D,20080423,000000,39.0404,39.0404,37.5555,38.3068,8627470.5506372,0
+COF.US,D,20080424,000000,38.2783,40.6274,38.2646,40.418,7831846.4074743,0
+COF.US,D,20080425,000000,41.1318,42.6264,40.6521,42.4702,7832324.3844145,0
+COF.US,D,20080428,000000,42.7121,45.5303,41.9501,44.896,15005094.490829,0
+COF.US,D,20080429,000000,44.7976,45.6817,44.128,44.7201,7552506.5138778,0
+COF.US,D,20080430,000000,44.9029,45.1723,43.8351,44.2126,16262986.404451,0
+COF.US,D,20080501,000000,44.2392,46.6276,43.8017,46.5667,7800909.0957744,0
+COF.US,D,20080502,000000,47.3837,48.1174,45.6079,46.0721,11936710.336284,0
+COF.US,D,20080505,000000,45.4899,47.3405,45.4654,46.2147,6028396.6991275,0
+COF.US,D,20080506,000000,45.3474,47.5372,44.8793,46.6817,8357300.6954877,0
+COF.US,D,20080507,000000,46.7977,47.1339,46.0888,46.1557,5237842.1624477,0
+COF.US,D,20080508,000000,45.2893,45.3621,43.9442,44.8468,7635695.8578954,0
+COF.US,D,20080509,000000,44.4379,45.3621,43.8605,44.2126,6978068.74224,0
+COF.US,D,20080512,000000,44.3109,45.3384,43.7633,44.9806,6585909.0022199,0
+COF.US,D,20080513,000000,44.4703,44.8282,42.9707,43.1703,9831038.8595425,0
+COF.US,D,20080514,000000,43.4534,43.7947,42.6,42.7524,6990321.2234655,0
+COF.US,D,20080515,000000,42.6875,44.1123,42.5548,43.9599,9047658.0448551,0
+COF.US,D,20080516,000000,43.9521,43.9884,42.4702,43.0837,7227753.7260977,0
+COF.US,D,20080519,000000,43.1861,44.8557,42.894,43.1368,7101212.8905726,0
+COF.US,D,20080520,000000,42.4181,42.4181,41.0424,41.5095,12935984.182127,0
+COF.US,D,20080521,000000,41.5006,42.008,39.8575,40.0227,10216892.354867,0
+COF.US,D,20080522,000000,40.0002,41.2283,39.5006,40.8085,7035099.5269879,0
+COF.US,D,20080523,000000,40.3914,40.4425,39.3983,39.5989,7242815.084576,0
+COF.US,D,20080527,000000,39.6048,40.9067,39.6048,40.533,7344420.7784039,0
+COF.US,D,20080528,000000,40.7838,40.9766,39.5321,40.477,8860077.5201175,0
+COF.US,D,20080529,000000,40.4692,40.9589,39.8231,40.5243,7910000.7220641,0
+COF.US,D,20080530,000000,40.3649,40.8005,39.7346,40.1407,8972290.2341297,0
+COF.US,D,20080602,000000,39.9067,39.9067,38.5223,38.8408,9998579.9468177,0
+COF.US,D,20080603,000000,39.3156,39.8575,38.3501,39.1082,10559442.15638,0
+COF.US,D,20080604,000000,38.8152,40.7248,38.7474,39.359,10193192.83441,0
+COF.US,D,20080605,000000,39.6669,41.6265,39.3983,41.3944,12523083.293817,0
+COF.US,D,20080606,000000,40.2901,40.2901,38.3147,38.4976,13343143.24532,0
+COF.US,D,20080609,000000,38.4976,39.7838,36.6363,37.0708,15125552.815547,0
+COF.US,D,20080610,000000,36.6283,37.6264,36.297,36.7709,11006235.677643,0
+COF.US,D,20080611,000000,36.9783,37.0324,35.3185,35.468,10033511.925371,0
+COF.US,D,20080612,000000,35.8299,37.5645,35.7709,36.3374,9197516.0192859,0
+COF.US,D,20080613,000000,37.0147,37.4543,35.763,37.2242,9571783.1501857,0
+COF.US,D,20080616,000000,36.9696,38.9322,36.4858,38.0728,11136383.713607,0
+COF.US,D,20080617,000000,38.5143,38.649,36.588,36.5969,11267560.925452,0
+COF.US,D,20080618,000000,35.9263,36.0609,34.119,35.3352,19589129.285255,0
+COF.US,D,20080619,000000,35.2449,35.6214,33.7855,34.9331,13386532.3648,0
+COF.US,D,20080620,000000,34.3274,35.2891,33.8357,34.119,13564504.536066,0
+COF.US,D,20080623,000000,34.2026,34.4975,32.4995,32.9685,14067658.657387,0
+COF.US,D,20080624,000000,32.7855,34.9587,32.5693,34.1859,11798385.843725,0
+COF.US,D,20080625,000000,34.3186,36.2871,33.5407,34.3087,15473916.647202,0
+COF.US,D,20080626,000000,32.8003,33.0835,32.1169,32.2437,17525680.460864,0
+COF.US,D,20080627,000000,32.1425,32.5416,31.1258,31.9566,14455348.80453,0
+COF.US,D,20080630,000000,33.1661,33.2762,31.6233,31.7088,13062977.570287,0
+COF.US,D,20080701,000000,31.4492,33.6705,31.2555,33.4847,19348064.157877,0
+COF.US,D,20080702,000000,33.5024,34.3343,32.3667,32.4424,12084691.996982,0
+COF.US,D,20080703,000000,32.7855,33.2674,31.7088,32.0658,5484294.1916394,0
+COF.US,D,20080707,000000,32.6155,33.1917,30.0903,31.1435,15458830.88139,0
+COF.US,D,20080708,000000,30.7835,34.4189,30.4757,34.2527,18982991.472757,0
+COF.US,D,20080709,000000,34.293,34.941,32.8003,32.8662,14492440.832064,0
+COF.US,D,20080710,000000,32.6155,34.352,32.1425,33.6618,14616801.279165,0
+COF.US,D,20080711,000000,32.8485,34.119,31.3735,32.1651,17956741.421985,0
+COF.US,D,20080714,000000,32.8908,32.9419,29.631,29.7766,17766139.472802,0
+COF.US,D,20080715,000000,28.8888,29.9133,25.7077,28.1581,37004295.375702,0
+COF.US,D,20080716,000000,28.7963,31.3588,27.7776,31.0982,22579582.859097,0
+COF.US,D,20080717,000000,32.3667,36.9026,32.3667,35.7021,41215296.626523,0
+COF.US,D,20080718,000000,35.0049,35.8299,33.8524,35.763,20620306.5664,0
+COF.US,D,20080721,000000,35.589,37.2459,34.8278,35.1023,17242559.464577,0
+COF.US,D,20080722,000000,33.1002,35.296,31.8662,35.2045,13689364.316522,0
+COF.US,D,20080723,000000,35.0373,38.5223,33.9439,36.0796,20746792.485425,0
+COF.US,D,20080724,000000,36.297,36.4946,32.701,33.0934,16687081.105913,0
+COF.US,D,20080725,000000,33.4847,33.7767,31.7009,32.761,14314323.233771,0
+COF.US,D,20080728,000000,32.7855,33.3579,30.7905,30.9329,10005280.776731,0
+COF.US,D,20080729,000000,31.0283,34.2113,30.7746,34.1936,12232737.726929,0
+COF.US,D,20080730,000000,35.2212,36.9696,33.8357,35.3107,21443993.040816,0
+COF.US,D,20080731,000000,34.1051,35.9016,33.7236,34.9183,11802897.132462,0
+COF.US,D,20080801,000000,35.2724,35.3953,33.701,34.6253,10755306.936767,0
+COF.US,D,20080804,000000,34.3274,34.7256,32.8751,33.8259,8668812.505051,0
+COF.US,D,20080805,000000,34.1258,38.0905,34.0334,37.7247,16641883.809838,0
+COF.US,D,20080806,000000,36.7877,38.3147,35.8928,37.5488,15984699.077095,0
+COF.US,D,20080807,000000,36.179,37.6795,34.2527,35.0373,22393961.022842,0
+COF.US,D,20080808,000000,34.6086,36.7238,33.8436,36.1927,20219740.534064,0
+COF.US,D,20080811,000000,35.9814,39.2715,35.7552,38.3708,16319227.001788,0
+COF.US,D,20080812,000000,37.8477,38.3334,35.6361,36.0039,13368031.606295,0
+COF.US,D,20080813,000000,35.4209,35.4503,33.7855,34.0245,12795561.675891,0
+COF.US,D,20080814,000000,33.6017,35.3028,33.4591,34.8535,8671038.6572259,0
+COF.US,D,20080815,000000,35.1023,36.6951,35.1023,36.6607,10544363.509373,0
+COF.US,D,20080818,000000,36.3875,36.6697,34.6696,34.8613,9595528.4343933,0
+COF.US,D,20080819,000000,34.1936,34.2527,33.0019,33.6618,9950348.0056589,0
+COF.US,D,20080820,000000,33.8259,34.5643,32.7089,34.4424,9374765.123309,0
+COF.US,D,20080821,000000,33.3656,34.6007,33.1573,34.3864,7838011.2930311,0
+COF.US,D,20080822,000000,35.6126,35.7021,33.9842,35.3255,7357602.7722324,0
+COF.US,D,20080825,000000,34.7168,35.3776,34.4877,34.759,7047114.0367155,0
+COF.US,D,20080826,000000,34.642,35.1584,34.0068,34.8938,8247291.7602617,0
+COF.US,D,20080827,000000,34.8465,35.6548,34.293,35.529,4816206.4997983,0
+COF.US,D,20080828,000000,35.8849,37.005,35.468,36.8241,9279865.3442555,0
+COF.US,D,20080829,000000,36.4946,37.5124,36.2281,36.8241,7160203.3807755,0
+COF.US,D,20080902,000000,37.9293,38.2567,36.5389,37.468,9484832.0259511,0
+COF.US,D,20080903,000000,37.4847,38.2783,37.0541,38.0905,10572475.672266,0
+COF.US,D,20080904,000000,37.0404,37.5723,36.0442,36.1485,14931690.453448,0
+COF.US,D,20080905,000000,35.119,37.4465,35.055,37.2931,12873269.539679,0
+COF.US,D,20080908,000000,39.9067,40.6521,37.7986,40.6521,25469420.253075,0
+COF.US,D,20080909,000000,40.0326,40.9431,37.8397,37.9538,26568609.584927,0
+COF.US,D,20080910,000000,38.3964,39.1899,37.7011,38.0227,17159275.542144,0
+COF.US,D,20080911,000000,38.0227,39.2803,36.4612,38.656,20264557.482531,0
+COF.US,D,20080912,000000,37.8751,39.1564,37.2242,38.3235,18976806.247757,0
+COF.US,D,20080915,000000,36.9439,39.2468,36.9125,37.2852,26032132.335094,0
+COF.US,D,20080916,000000,36.2183,40.951,35.4277,40.9067,33255753.086117,0
+COF.US,D,20080917,000000,39.707,40.1929,36.7453,38.656,27327858.665965,0
+COF.US,D,20080918,000000,39.182,46.2982,37.5998,45.0484,47088685.403931,0
+COF.US,D,20080919,000000,50.7192,51.2708,45.6079,46.7575,35044945.861005,0
+COF.US,D,20080922,000000,48.0663,52.9709,44.8724,45.4201,19425108.955783,0
+COF.US,D,20080923,000000,44.2215,45.899,43.4103,44.8134,9488946.695526,0
+COF.US,D,20080924,000000,44.9373,45.0484,42.5449,43.7868,9534639.2570683,0
+COF.US,D,20080925,000000,40.8723,43.3856,40.123,41.5419,24594264.814946,0
+COF.US,D,20080926,000000,40.2498,45.8813,39.707,45.5066,9842049.6176955,0
+COF.US,D,20080929,000000,44.603,44.603,36.7051,36.7051,9156387.6290368,0
+COF.US,D,20080930,000000,39.6128,44.2126,38.2882,42.5449,8125926.2963301,0
+COF.US,D,20081001,000000,41.0936,43.1635,40.592,42.894,7069909.4688759,0
+COF.US,D,20081002,000000,42.8753,43.0749,38.297,39.0217,6475374.2923596,0
+COF.US,D,20081003,000000,39.7582,41.2912,36.7051,37.4543,9143400.8938734,0
+COF.US,D,20081006,000000,35.8702,37.4543,33.3656,34.7757,10577040.860531,0
+COF.US,D,20081007,000000,35.7296,35.7296,31.3352,31.3352,8336443.6123658,0
+COF.US,D,20081008,000000,30.0725,33.8436,29.8582,29.8582,6810704.6081299,0
+COF.US,D,20081009,000000,31.1984,31.9743,25.7608,27.8699,15575845.738195,0
+COF.US,D,20081010,000000,26.4422,31.5721,26.2623,29.6487,26547529.78489,0
+COF.US,D,20081013,000000,32.2595,33.1494,29.93,33.1494,9817315.8364966,0
+COF.US,D,20081014,000000,36.2606,38.6156,35.0117,37.0945,20392494.620904,0
+COF.US,D,20081015,000000,31.5013,31.5013,30.9507,31.5013,14636344.434187,0
+COF.US,D,20081016,000000,31.3814,33.175,29.0273,32.2821,15170152.13196,0
+COF.US,D,20081017,000000,32.4905,35.3028,29.5484,33.3008,16584509.288482,0
+COF.US,D,20081020,000000,33.7855,33.8102,31.168,33.6017,8200211.0316484,0
+COF.US,D,20081021,000000,33.1494,34.1051,31.8396,32.4325,8304141.5239556,0
+COF.US,D,20081022,000000,30.9675,32.4818,29.1974,30.3617,8563954.5340853,0
+COF.US,D,20081023,000000,29.9723,31.0038,27.4875,29.7865,12021280.728567,0
+COF.US,D,20081024,000000,26.7353,30.8975,25.9968,29.4482,11262077.411279,0
+COF.US,D,20081027,000000,29.8396,31.5103,28.6026,28.6959,10111914.381181,0
+COF.US,D,20081028,000000,29.2368,33.403,28.6773,33.2851,14039009.533168,0
+COF.US,D,20081029,000000,32.5416,33.759,30.8808,31.5721,12120468.062472,0
+COF.US,D,20081030,000000,32.5339,33.0747,31.3676,31.7973,8059775.3047734,0
+COF.US,D,20081031,000000,31.2044,33.4936,30.8975,32.6322,9749511.2481213,0
+COF.US,D,20081103,000000,32.701,33.2428,32.1729,33.05,5307036.9518386,0
+COF.US,D,20081104,000000,33.3756,35.8614,33.3756,35.7208,7955899.7289657,0
+COF.US,D,20081105,000000,34.6696,35.5792,31.7009,31.8937,9527176.7149672,0
+COF.US,D,20081106,000000,31.2378,32.1169,28.5199,29.0273,14260102.343249,0
+COF.US,D,20081107,000000,29.52,29.9566,27.9536,28.8267,9797424.8769773,0
+COF.US,D,20081110,000000,29.7943,29.7943,26.5691,27.1581,8119784.8011342,0
+COF.US,D,20081111,000000,26.4029,28.0214,25.3104,26.7353,10206580.256626,0
+COF.US,D,20081112,000000,25.4028,26.6949,24.6251,25.0578,11521096.166109,0
+COF.US,D,20081113,000000,25.1923,28.9035,24.1737,27.9939,22809206.032104,0
+COF.US,D,20081114,000000,27.1433,29.1837,25.9525,26.0184,11476002.601201,0
+COF.US,D,20081117,000000,25.0419,26.0843,24.4166,24.9191,10619853.356765,0
+COF.US,D,20081118,000000,25.0843,25.8759,22.4116,24.4009,13864188.95879,0
+COF.US,D,20081119,000000,23.9269,24.1904,21.8531,22.1058,13608793.675954,0
+COF.US,D,20081120,000000,21.4067,24.1492,20.7302,21.0134,16510124.889887,0
+COF.US,D,20081121,000000,21.981,22.6889,19.4204,22.3792,16698355.259869,0
+COF.US,D,20081124,000000,23.1088,27.104,21.8806,26.4865,14392931.117968,0
+COF.US,D,20081125,000000,28.0037,29.4069,27.5269,28.1139,19450712.248223,0
+COF.US,D,20081126,000000,27.2466,29.0686,26.5868,28.8798,9343225.7640588,0
+COF.US,D,20081128,000000,27.9536,30.282,27.9536,28.7049,4211436.5149275,0
+COF.US,D,20081201,000000,27.4944,27.638,22.1864,22.6299,11931871.582494,0
+COF.US,D,20081202,000000,22.6889,24.5661,21.681,24.4353,13722294.89376,0
+COF.US,D,20081203,000000,23.4155,26.4422,23.4155,26.3508,10407870.58377,0
+COF.US,D,20081204,000000,25.6496,27.5446,25.2417,25.8502,8237744.4251235,0
+COF.US,D,20081205,000000,24.7106,27.3528,24.3389,27.2937,10509659.332596,0
+COF.US,D,20081208,000000,28.3636,28.7776,26.7785,28.634,8299182.7674438,0
+COF.US,D,20081209,000000,27.929,28.9988,27.2033,27.4284,8027679.6617226,0
+COF.US,D,20081210,000000,27.5269,27.8198,25.8434,26.7598,7210516.0470827,0
+COF.US,D,20081211,000000,26.1265,26.5199,23.0744,23.2327,13726844.827443,0
+COF.US,D,20081212,000000,21.972,24.0086,21.9002,23.4569,10040906.330334,0
+COF.US,D,20081215,000000,23.2081,23.5257,21.5031,21.7784,11554028.777292,0
+COF.US,D,20081216,000000,22.3408,24.7263,21.8708,24.5739,10369892.773439,0
+COF.US,D,20081217,000000,24.0646,24.926,23.4412,24.5838,9026418.580181,0
+COF.US,D,20081218,000000,24.7912,25.3694,24.3468,24.8217,8659783.8257416,0
+COF.US,D,20081219,000000,25.1265,26.1954,24.033,25.8375,12088873.786723,0
+COF.US,D,20081222,000000,25.8021,26.1344,24.75,24.9732,7908360.3458841,0
+COF.US,D,20081223,000000,25.4343,25.4343,23.9819,24.1904,4100824.5151789,0
+COF.US,D,20081224,000000,24.51,24.6339,23.9819,24.5257,1286238.9970942,0
+COF.US,D,20081226,000000,24.9908,25.0164,24.1826,24.5916,1820270.4287543,0
+COF.US,D,20081229,000000,24.5916,24.8393,24.0921,24.4511,3351213.2798054,0
+COF.US,D,20081230,000000,24.8306,25.8502,24.3006,25.7441,3637390.2775918,0
+COF.US,D,20081231,000000,25.6762,26.9751,25.6418,26.6015,5224759.8318962,0
+COF.US,D,20090102,000000,26.5278,27.9781,26.2347,27.7854,5226234.4416055,0
+COF.US,D,20090105,000000,27.0195,28.1581,26.7039,27.5632,7958888.6103004,0
+COF.US,D,20090106,000000,28.3636,28.9222,27.0961,28.4787,7172820.9550256,0
+COF.US,D,20090107,000000,27.5356,27.9369,26.2623,26.4264,5433791.3515284,0
+COF.US,D,20090108,000000,25.9191,26.6862,25.4028,25.8021,6461141.7662348,0
+COF.US,D,20090109,000000,25.8836,25.8836,24.3006,24.4678,6571838.174677,0
+COF.US,D,20090112,000000,24.3153,24.5395,22.4047,22.6378,8504801.3283282,0
+COF.US,D,20090113,000000,22.387,23.8158,22.1805,23.3084,8620362.9318386,0
+COF.US,D,20090114,000000,22.4647,22.6889,21.1029,21.3378,12936857.761257,0
+COF.US,D,20090115,000000,21.3378,22.2485,20.3545,21.2454,16873735.168964,0
+COF.US,D,20090116,000000,21.9002,22.3477,19.9278,20.1047,21710784.514272,0
+COF.US,D,20090120,000000,19.2032,20.6534,18.8796,19.1225,23141684.757788,0
+COF.US,D,20090121,000000,20.0301,20.3702,16.8096,19.1529,34701140.09881,0
+COF.US,D,20090122,000000,18.2531,19.3938,17.5,18.3014,15615310.361902,0
+COF.US,D,20090123,000000,15.6583,16.56,14.1056,15.9091,32759191.995654,0
+COF.US,D,20090126,000000,16.0004,16.6061,15.2236,15.4911,14524981.908945,0
+COF.US,D,20090127,000000,15.7084,15.8234,14.4252,14.9336,15855783.611453,0
+COF.US,D,20090128,000000,16.0772,17.3496,15.4586,16.9582,22567446.312704,0
+COF.US,D,20090129,000000,16.209,16.5176,13.9807,14.0712,18902843.892629,0
+COF.US,D,20090130,000000,14.3809,14.5147,12.9413,13.2118,17660334.700706,0
+COF.US,D,20090202,000000,13.0702,14.1823,12.6798,14.0388,20277451.673224,0
+COF.US,D,20090203,000000,14.0712,14.264,12.3612,12.5067,31178602.595095,0
+COF.US,D,20090204,000000,12.9236,13.1665,11.9601,12.1203,16768921.944775,0
+COF.US,D,20090205,000000,11.9768,12.604,11.4781,11.8538,21428185.224732,0
+COF.US,D,20090206,000000,11.8883,12.8952,11.7938,12.0976,21283037.865594,0
+COF.US,D,20090209,000000,12.0889,13.0702,11.777,12.4723,14512593.153443,0
+COF.US,D,20090210,000000,12.3061,12.4802,10.5362,10.7171,24034189.741876,0
+COF.US,D,20090211,000000,10.9285,11.3464,10.7013,11.2678,12860065.172462,0
+COF.US,D,20090212,000000,10.6551,11.0495,9.55091,10.2441,23986725.614739,0
+COF.US,D,20090213,000000,10.2019,10.5539,9.63448,10.0995,19316006.142798,0
+COF.US,D,20090217,000000,9.63448,9.86065,8.08321,8.44999,32420458.890858,0
+COF.US,D,20090218,000000,8.73318,9.24981,7.9836,9.13624,29007309.96932,0
+COF.US,D,20090219,000000,9.36211,9.6158,7.44091,7.54121,30670553.786512,0
+COF.US,D,20090220,000000,7.32419,8.63347,7.09056,8.35037,35326767.166802,0
+COF.US,D,20090223,000000,8.71666,8.80122,7.57415,7.61604,20100780.209418,0
+COF.US,D,20090224,000000,7.25733,9.6512,7.2409,9.43487,32458736.707994,0
+COF.US,D,20090225,000000,9.24981,10.8371,8.39236,10.2363,49139916.324152,0
+COF.US,D,20090226,000000,11.1468,12.5953,10.4368,10.8272,43461290.946224,0
+COF.US,D,20090227,000000,10.0632,11.0495,9.9334,10.0534,26584585.201425,0
+COF.US,D,20090302,000000,9.5922,9.9531,8.35037,8.42472,26991116.792764,0
+COF.US,D,20090303,000000,8.86622,9.01726,8.23414,8.50879,20468433.970015,0
+COF.US,D,20090304,000000,8.99936,10.0112,7.60788,8.71666,21225308.420935,0
+COF.US,D,20090305,000000,8.17604,8.7085,7.2409,7.49951,21435495.221002,0
+COF.US,D,20090306,000000,7.70788,7.79127,6.65662,6.93186,25962722.964566,0
+COF.US,D,20090309,000000,6.63194,8.0663,6.50667,7.2825,24747345.574321,0
+COF.US,D,20090310,000000,8.32628,8.50879,7.46608,8.38341,30086894.110845,0
+COF.US,D,20090311,000000,8.34271,9.26741,7.84131,9.02473,28423858.772957,0
+COF.US,D,20090312,000000,8.9852,11.4527,8.73318,11.1035,32349975.597673,0
+COF.US,D,20090313,000000,11.1882,11.196,9.5922,10.4752,27773176.560546,0
+COF.US,D,20090316,000000,11.017,11.6975,10.4448,10.4851,32216908.851456,0
+COF.US,D,20090317,000000,10.4104,11.1557,10.0711,11.1557,16434484.530608,0
+COF.US,D,20090318,000000,10.6788,12.0269,9.9531,11.8715,32866096.114713,0
+COF.US,D,20090319,000000,11.8883,12.489,10.1842,10.2599,21468348.508351,0
+COF.US,D,20090320,000000,10.2206,10.3011,9.0325,9.45749,23703176.473151,0
+COF.US,D,20090323,000000,10.0022,11.3642,10.0022,11.3642,24279350.216357,0
+COF.US,D,20090324,000000,10.8941,12.0544,10.604,11.1035,19987128.479724,0
+COF.US,D,20090325,000000,11.6296,12.1872,11.0111,12.0642,23069263.115565,0
+COF.US,D,20090326,000000,12.3061,12.6454,11.4527,12.3543,21711274.694879,0
+COF.US,D,20090327,000000,12.3543,12.5146,11.777,11.8715,12142668.565888,0
+COF.US,D,20090330,000000,11.4193,11.4193,9.28993,9.46732,24256381.89892,0
+COF.US,D,20090331,000000,9.79378,10.5086,9.40733,10.2107,20938114.450936,0
+COF.US,D,20090401,000000,9.64333,10.9964,9.64333,10.8184,17460413.21816,0
+COF.US,D,20090402,000000,11.6709,11.777,10.3602,10.9629,21392590.180297,0
+COF.US,D,20090403,000000,10.5686,11.6355,10.2206,11.5293,19651339.509485,0
+COF.US,D,20090406,000000,11.0495,11.3553,10.4752,10.6945,16233157.592464,0
+COF.US,D,20090407,000000,10.2834,11.312,10.2441,10.6856,13219153.993079,0
+COF.US,D,20090408,000000,10.8105,11.6709,10.725,11.5205,14414580.422445,0
+COF.US,D,20090409,000000,12.6798,15.1911,12.5609,14.5638,35505219.348955,0
+COF.US,D,20090413,000000,13.9463,16.2581,13.9463,16.025,29884222.735434,0
+COF.US,D,20090414,000000,15.4586,16.5747,14.0712,14.2383,24250603.462804,0
+COF.US,D,20090415,000000,13.3819,14.5816,12.7535,14.4489,33154927.409976,0
+COF.US,D,20090416,000000,13.9984,15.5167,13.5205,14.9011,24122707.003319,0
+COF.US,D,20090417,000000,14.5245,15.4341,14.3072,14.8942,20578675.791877,0
+COF.US,D,20090420,000000,13.7476,13.7653,11.076,11.1655,28828717.445004,0
+COF.US,D,20090421,000000,10.4752,12.7948,10.4368,12.5569,31799739.730767,0
+COF.US,D,20090422,000000,11.6119,13.5127,11.3867,11.9935,41145735.727135,0
+COF.US,D,20090423,000000,12.1597,14.4075,12.0976,14.1233,39202797.093044,0
+COF.US,D,20090424,000000,14.2314,16.2581,13.497,15.8637,39014959.274336,0
+COF.US,D,20090427,000000,15.2659,15.6435,13.7653,13.965,27173531.098658,0
+COF.US,D,20090428,000000,13.5559,14.1233,13.1065,13.497,24150250.678743,0
+COF.US,D,20090429,000000,13.8735,14.6975,13.6563,14.5816,17934880.58729,0
+COF.US,D,20090430,000000,14.7959,15.6986,13.965,13.965,22799510.219022,0
+COF.US,D,20090501,000000,13.9463,14.8942,13.8224,14.4636,18784306.628423,0
+COF.US,D,20090504,000000,14.7565,17.1155,14.7565,16.9424,24793475.433914,0
+COF.US,D,20090505,000000,16.5266,17.2207,16.0417,16.2424,22204058.750542,0
+COF.US,D,20090506,000000,17.4184,19.8235,17.3683,18.6751,31439056.297719,0
+COF.US,D,20090507,000000,22.033,22.9987,21.3801,22.0646,72040095.605594,0
+COF.US,D,20090508,000000,21.8453,26.5278,21.6554,26.1424,59757936.080017,0
+COF.US,D,20090511,000000,23.1393,24.2681,22.6073,22.6073,137287586.67452,0
+COF.US,D,20090512,000000,22.9053,23.1904,20.0636,21.2621,46792212.579458,0
+COF.US,D,20090513,000000,20.2051,20.7566,19.272,19.9858,31465017.56438,0
+COF.US,D,20090514,000000,19.7291,20.8059,19.1225,20.504,23672151.70184,0
+COF.US,D,20090515,000000,21.0959,22.3556,20.154,20.4706,27965858.217905,0
+COF.US,D,20090518,000000,21.1116,21.9209,20.6367,21.741,21063573.228026,0
+COF.US,D,20090519,000000,21.4234,22.0055,20.6534,20.7714,16165955.051639,0
+COF.US,D,20090520,000000,21.0705,21.1825,18.5453,19.2797,35712404.047047,0
+COF.US,D,20090521,000000,19.2797,19.9189,18.4922,19.1293,21388893.486301,0
+COF.US,D,20090522,000000,18.9769,19.386,18.1765,18.2847,14938031.275198,0
+COF.US,D,20090526,000000,18.1097,19.0871,18.0615,18.8855,16917750.743326,0
+COF.US,D,20090527,000000,18.9691,20.0222,18.5717,18.5964,15839336.119847,0
+COF.US,D,20090528,000000,18.8796,19.5138,18.1588,19.4115,16072979.384012,0
+COF.US,D,20090529,000000,19.2887,20.4873,18.9769,20.3869,17960786.93745,0
+COF.US,D,20090601,000000,20.5984,21.4234,20.1127,20.7212,16493572.650143,0
+COF.US,D,20090602,000000,20.5551,20.8059,19.5856,20.3949,15188253.220384,0
+COF.US,D,20090603,000000,20.0636,20.7115,19.7036,19.9455,11022901.818273,0
+COF.US,D,20090604,000000,20.154,21.0428,19.6455,20.855,12234068.943556,0
+COF.US,D,20090605,000000,21.3054,21.5208,20.0478,20.1127,11020882.111457,0
+COF.US,D,20090608,000000,19.9622,20.085,19.1845,19.5512,15658407.610357,0
+COF.US,D,20090609,000000,19.9455,20.5306,19.8934,20.0636,13343986.315285,0
+COF.US,D,20090610,000000,20.2542,20.7115,19.9189,20.213,334732.33610897,0
+COF.US,D,20090611,000000,20.4293,20.8147,20.2287,20.5138,12602017.626095,0
+COF.US,D,20090612,000000,20.438,20.438,19.7871,19.9691,9888258.8011221,0
+COF.US,D,20090615,000000,19.6367,19.8934,19.3545,19.5208,9545550.3519444,0
+COF.US,D,20090616,000000,19.6455,19.9691,19.3024,19.3102,12870250.149177,0
+COF.US,D,20090617,000000,19.0113,19.5954,17.7094,18.7518,22931700.335192,0
+COF.US,D,20090618,000000,19.0113,19.3703,18.1765,18.5964,14713813.309504,0
+COF.US,D,20090619,000000,18.8462,18.8462,18.0113,18.6298,16325368.496985,0
+COF.US,D,20090622,000000,18.083,18.4115,17.0349,17.0594,14435596.153231,0
+COF.US,D,20090623,000000,17.1499,18.0025,16.8844,17.6514,11722840.062861,0
+COF.US,D,20090624,000000,17.8707,18.3929,17.5,17.7173,9949812.0613025,0
+COF.US,D,20090625,000000,17.618,18.501,17.5137,18.4852,9254605.7884223,0
+COF.US,D,20090626,000000,18.4026,18.4754,17.9346,18.3014,9216206.9515936,0
+COF.US,D,20090629,000000,18.4026,18.9003,18.0546,18.6682,7842350.7134652,0
+COF.US,D,20090630,000000,18.6455,18.7164,18.0615,18.2531,7737597.4906373,0
+COF.US,D,20090701,000000,18.3614,18.7429,18.1332,18.2444,5450797.1608788,0
+COF.US,D,20090702,000000,17.9002,18.1007,17.3407,17.3407,7956447.8769885,0
+COF.US,D,20090706,000000,17.2915,17.9415,17.1234,17.5,8964657.857669,0
+COF.US,D,20090707,000000,17.3496,17.6111,17.0437,17.0771,9077902.7984778,0
+COF.US,D,20090708,000000,17.203,17.4538,16.4576,17.1578,16186549.755929,0
+COF.US,D,20090709,000000,17.4184,17.9848,17.258,17.6859,9950682.589517,0
+COF.US,D,20090710,000000,17.3161,17.5,16.9503,17.2129,8440214.4400356,0
+COF.US,D,20090713,000000,17.5324,18.3279,17.2915,18.2354,11057132.085999,0
+COF.US,D,20090714,000000,18.2689,19.4204,17.7597,19.2797,18354383.659207,0
+COF.US,D,20090715,000000,20.0636,21.9888,20.0222,21.5542,24871269.74034,0
+COF.US,D,20090716,000000,21.1471,22.6299,21.0281,22.4559,18164102.056271,0
+COF.US,D,20090717,000000,22.1393,22.5728,21.9132,22.1058,10663503.838103,0
+COF.US,D,20090720,000000,22.2308,22.8167,22.033,22.2829,9973533.9551492,0
+COF.US,D,20090721,000000,22.5561,22.6889,21.6554,21.9456,8419475.3256904,0
+COF.US,D,20090722,000000,21.5118,22.3084,21.4421,22.0813,8776263.7551608,0
+COF.US,D,20090723,000000,22.157,23.509,22.0232,23.217,12017389.79288,0
+COF.US,D,20090724,000000,22.157,25.5179,22.0232,25.0843,28937558.896128,0
+COF.US,D,20090727,000000,24.9407,25.692,24.6615,24.8777,14301110.730776,0
+COF.US,D,20090728,000000,24.6762,25.3006,24.4599,24.7578,11152196.614552,0
+COF.US,D,20090729,000000,24.5494,25.225,24.3665,24.7834,8650026.9943276,0
+COF.US,D,20090730,000000,25.3527,26.3853,25.1108,25.3694,12396524.152792,0
+COF.US,D,20090731,000000,25.2761,26.0843,25.1531,25.6084,8375119.0656364,0
+COF.US,D,20090803,000000,26.0991,26.6428,25.6162,26.1865,9844047.9680946,0
+COF.US,D,20090804,000000,25.5937,26.5691,25.5356,26.279,9534203.992961,0
+COF.US,D,20090805,000000,26.2012,26.4264,25.0095,26.2347,15860673.213854,0
+COF.US,D,20090806,000000,26.6192,27.7068,25.8375,26.8385,17310488.123563,0
+COF.US,D,20090807,000000,27.4461,28.8444,27.1934,28.462,16274034.790577,0
+COF.US,D,20090810,000000,28.2279,29.2368,28.0863,28.2603,14239292.040848,0
+COF.US,D,20090811,000000,28.0696,28.2879,26.9191,27.3281,12697295.718811,0
+COF.US,D,20090812,000000,27.4284,28.2603,27.1679,28.1855,10556114.623299,0
+COF.US,D,20090813,000000,28.9399,29.4699,28.4049,29.4482,12671055.801764,0
+COF.US,D,20090814,000000,29.2064,29.5731,28.455,29.2585,9856779.4432326,0
+COF.US,D,20090817,000000,28.3479,29.4482,28.0264,28.4128,17540256.723596,0
+COF.US,D,20090818,000000,28.6872,29.4944,28.4285,29.4069,9605543.5767497,0
+COF.US,D,20090819,000000,28.8888,29.167,28.4452,28.749,11637798.812444,0
+COF.US,D,20090820,000000,28.7323,29.2947,28.4707,29.2299,9048902.8188441,0
+COF.US,D,20090821,000000,29.7629,30.5161,27.0449,30.4315,10657588.110739,0
+COF.US,D,20090824,000000,31.3588,31.6577,30.338,30.4049,11348224.110492,0
+COF.US,D,20090825,000000,30.7491,30.7905,30.0903,30.338,9316862.7933742,0
+COF.US,D,20090826,000000,30.1129,30.6892,29.7402,30.4413,7863142.7103655,0
+COF.US,D,20090827,000000,30.3617,30.6489,30.0471,30.5535,5686065.546641,0
+COF.US,D,20090828,000000,30.9812,30.9812,30.2152,30.6409,5700998.7666207,0
+COF.US,D,20090831,000000,30.1129,31.2141,29.9989,31.1071,8121969.2574482,0
+COF.US,D,20090901,000000,30.8711,31.2732,29.1493,29.2368,11807295.537284,0
+COF.US,D,20090902,000000,29.3391,29.5297,28.5799,28.6438,11214316.328255,0
+COF.US,D,20090903,000000,29.0215,29.4335,28.6193,29.0785,7182924.5739644,0
+COF.US,D,20090904,000000,29.1404,29.5888,28.9222,29.3882,5331692.4261772,0
+COF.US,D,20090908,000000,29.8396,30.1129,28.99,29.5633,6287241.5517101,0
+COF.US,D,20090909,000000,30.4049,31.5103,29.7462,31.2555,11022788.934356,0
+COF.US,D,20090910,000000,31.3981,31.9104,30.5318,31.8396,8686896.3049475,0
+COF.US,D,20090911,000000,31.9104,32.1513,31.2821,31.6822,5897924.2490261,0
+COF.US,D,20090914,000000,31.2821,31.9999,30.5318,31.9655,7955072.9305562,0
+COF.US,D,20090915,000000,31.814,31.814,30.3715,31.2141,14432845.243395,0
+COF.US,D,20090916,000000,31.581,32.7423,30.9743,32.5339,13979929.549409,0
+COF.US,D,20090917,000000,32.2507,33.1189,31.6479,31.7383,9802759.9132081,0
+COF.US,D,20090918,000000,31.9566,32.0412,31.0647,31.2821,10558284.842001,0
+COF.US,D,20090921,000000,30.9075,31.1513,28.9743,30.2742,8600645.8745678,0
+COF.US,D,20090922,000000,30.6576,31.406,30.4669,31.055,7803429.1529189,0
+COF.US,D,20090923,000000,31.168,31.2644,30.1808,30.282,6295304.1074169,0
+COF.US,D,20090924,000000,30.459,30.5712,29.4069,29.875,6459159.6873912,0
+COF.US,D,20090925,000000,29.7138,30.0314,28.8975,29.3134,8724910.7262795,0
+COF.US,D,20090928,000000,29.4423,30.6252,28.9123,30.6154,7242008.625611,0
+COF.US,D,20090929,000000,30.6823,30.7658,29.3646,29.4423,7987226.5410232,0
+COF.US,D,20090930,000000,29.5976,30.1896,29.0362,29.8032,8860029.7224234,0
+COF.US,D,20091001,000000,29.5387,29.6891,27.9939,28.0608,10086642.621681,0
+COF.US,D,20091002,000000,27.3095,28.3066,27.1581,27.6891,10427240.853516,0
+COF.US,D,20091005,000000,28.8641,30.0972,28.7776,29.9723,12873067.162209,0
+COF.US,D,20091006,000000,29.7048,30.6576,28.9743,29.9989,8497487.2641704,0
+COF.US,D,20091007,000000,29.8297,30.9075,29.7462,30.813,9378372.3237494,0
+COF.US,D,20091008,000000,31.1513,31.517,30.8317,31.2555,8357549.8536799,0
+COF.US,D,20091009,000000,31.2555,31.5958,30.7905,31.3735,5622983.7772242,0
+COF.US,D,20091012,000000,31.6577,32.2821,31.3735,31.9566,6310849.544669,0
+COF.US,D,20091013,000000,31.7088,32.0579,31.2467,31.8573,8348471.3427321,0
+COF.US,D,20091014,000000,32.0845,32.8996,31.4237,32.8248,10996800.209447,0
+COF.US,D,20091015,000000,31.2231,32.1513,30.6154,31.7973,16892815.601629,0
+COF.US,D,20091016,000000,31.2467,31.4936,30.2899,30.3203,10035797.061934,0
+COF.US,D,20091019,000000,30.698,31.517,30.3203,31.0982,8477292.2299593,0
+COF.US,D,20091020,000000,31.1336,31.6302,30.58,30.7835,6231149.432315,0
+COF.US,D,20091021,000000,30.6252,31.8848,30.3951,30.5535,7131014.2443103,0
+COF.US,D,20091022,000000,30.7167,32.1986,30.3715,31.9743,11608687.982838,0
+COF.US,D,20091023,000000,34.941,35.7886,33.5407,34.1592,24781951.104793,0
+COF.US,D,20091026,000000,34.4267,34.8024,32.6744,32.9321,12509879.943573,0
+COF.US,D,20091027,000000,33.0019,33.8357,32.7177,33.0835,9264318.8900311,0
+COF.US,D,20091028,000000,32.8308,33.1425,31.1602,31.1897,9868343.4342697,0
+COF.US,D,20091029,000000,31.7088,32.5416,31.2231,32.5339,7128455.5422217,0
+COF.US,D,20091030,000000,32.3166,32.3166,30.0057,30.5318,10948131.987208,0
+COF.US,D,20091102,000000,30.7334,31.9743,30.6676,31.9251,11149831.137183,0
+COF.US,D,20091103,000000,31.2467,31.525,30.1985,31.2231,10061728.836401,0
+COF.US,D,20091104,000000,31.6734,32.2163,30.8406,31.0205,9221965.0482651,0
+COF.US,D,20091105,000000,31.3165,32.1651,30.8219,32.0845,7768508.3610597,0
+COF.US,D,20091106,000000,31.6046,31.8062,30.7835,31.4237,7571405.9254891,0
+COF.US,D,20091109,000000,31.8662,33.2762,31.581,33.1848,6931538.195594,0
+COF.US,D,20091110,000000,32.8996,33.3933,32.3323,33.1101,7838958.0941617,0
+COF.US,D,20091111,000000,33.3332,33.9104,32.7678,33.0648,5664488.4471921,0
+COF.US,D,20091112,000000,32.9419,33.1848,31.875,32.0087,5931273.8188159,0
+COF.US,D,20091113,000000,32.1819,32.6075,31.7738,32.3667,6144951.8844904,0
+COF.US,D,20091116,000000,32.817,33.8603,32.6017,33.2762,9876491.4156423,0
+COF.US,D,20091117,000000,33.1573,33.8603,33.0275,33.7855,5566530.6326932,0
+COF.US,D,20091118,000000,33.5663,33.8849,33.2762,33.7413,5635139.6460893,0
+COF.US,D,20091119,000000,33.4512,33.5171,31.8848,31.9832,8691414.712491,0
+COF.US,D,20091120,000000,31.7088,32.2163,31.3489,31.4492,8790247.1230932,0
+COF.US,D,20091123,000000,32.0087,32.5339,31.4679,31.7177,5850776.4002466,0
+COF.US,D,20091124,000000,31.5504,31.8062,31.1984,31.7383,5274217.224572,0
+COF.US,D,20091125,000000,31.7905,32.5259,31.7905,32.3323,5012652.9882913,0
+COF.US,D,20091127,000000,31.1897,31.757,30.8711,31.0647,3197299.6201881,0
+COF.US,D,20091130,000000,31.2821,32.0845,30.9586,31.9999,5938870.6012489,0
+COF.US,D,20091201,000000,32.4748,32.4818,31.2231,31.7738,7812392.7460067,0
+COF.US,D,20091202,000000,31.6734,32.3411,31.3814,31.992,6307695.9138356,0
+COF.US,D,20091203,000000,32.225,32.5339,30.5623,30.7983,11441013.672204,0
+COF.US,D,20091204,000000,31.5958,31.934,30.9075,31.6302,14342185.221499,0
+COF.US,D,20091207,000000,32.0992,32.225,31.0126,31.2555,7279338.6246435,0
+COF.US,D,20091208,000000,30.8711,31.4749,30.8464,31.3676,6663554.8307031,0
+COF.US,D,20091209,000000,31.3676,32.349,31.2732,32.2083,7525529.2919763,0
+COF.US,D,20091210,000000,32.2742,32.8407,32.0579,32.2988,6010844.7756987,0
+COF.US,D,20091211,000000,32.4502,33.7688,32.3971,33.701,8017294.3414808,0
+COF.US,D,20091214,000000,33.8357,34.3785,33.4936,34.2438,5859825.4190003,0
+COF.US,D,20091215,000000,33.7688,34.2026,33.2339,33.4434,7063633.7333479,0
+COF.US,D,20091216,000000,33.6618,34.0147,33.41,33.5319,5607205.4533352,0
+COF.US,D,20091217,000000,33.2851,33.4512,32.0845,32.1562,8181469.25073,0
+COF.US,D,20091218,000000,32.3578,32.9605,32.1819,32.9508,11160070.013426,0
+COF.US,D,20091221,000000,33.2005,33.3332,32.6489,32.6666,4820912.0302291,0
+COF.US,D,20091222,000000,32.6322,32.7256,32.1169,32.1729,4015220.879127,0
+COF.US,D,20091223,000000,32.225,32.407,31.6646,31.8937,3690735.5550389,0
+COF.US,D,20091224,000000,31.9104,32.6931,31.7973,32.4424,1936892.7342832,0
+COF.US,D,20091228,000000,32.6322,32.7256,32.0167,32.1513,2269854.5217689,0
+COF.US,D,20091229,000000,32.2988,32.5761,32.0845,32.1268,2590106.1905331,0
+COF.US,D,20091230,000000,31.9183,32.0235,31.6233,31.9104,2134338.9064618,0
+COF.US,D,20091231,000000,31.9999,32.4237,31.9655,31.9832,3253691.7463861,0
+COF.US,D,20100104,000000,32.2507,32.6489,32.1562,32.5761,5331372.07993,0
+COF.US,D,20100105,000000,33.058,33.8947,33.05,33.8603,9625166.0556047,0
+COF.US,D,20100106,000000,33.6618,34.1769,33.5319,34.0412,6975529.3626234,0
+COF.US,D,20100107,000000,33.9439,35.9637,33.8603,35.7296,9444577.2148333,0
+COF.US,D,20100108,000000,35.3953,36.0285,35.0472,35.4209,8306492.7637128,0
+COF.US,D,20100111,000000,35.7109,35.8614,34.7689,34.7837,6352354.2146369,0
+COF.US,D,20100112,000000,34.642,35.2045,34.4681,34.9183,7782240.5368555,0
+COF.US,D,20100113,000000,34.6342,35.2379,33.9684,35.1357,7285773.0078369,0
+COF.US,D,20100114,000000,34.878,35.119,34.4424,34.759,5157876.6203461,0
+COF.US,D,20100115,000000,34.4681,35.1278,34.119,34.3087,8657737.6776486,0
+COF.US,D,20100119,000000,34.1769,35.945,34.0412,35.8781,9313855.6065395,0
+COF.US,D,20100120,000000,35.6274,36.3718,35.3028,35.8849,8727368.7481189,0
+COF.US,D,20100121,000000,35.7552,36.3197,34.5772,35.6214,14087324.866047,0
+COF.US,D,20100122,000000,34.0245,34.1051,31.1258,31.3096,26394088.000379,0
+COF.US,D,20100125,000000,31.9655,31.992,29.7402,30.1227,21016003.335778,0
+COF.US,D,20100126,000000,29.9989,30.6154,29.3234,29.3705,16184402.927587,0
+COF.US,D,20100127,000000,29.4531,30.7491,28.9035,30.4924,13722973.214227,0
+COF.US,D,20100128,000000,30.459,31.055,29.8297,30.6489,12532012.30985,0
+COF.US,D,20100129,000000,31.4936,31.6144,30.6154,30.7491,10256396.640493,0
+COF.US,D,20100201,000000,30.7402,31.168,30.4236,30.6823,10089732.183265,0
+COF.US,D,20100202,000000,31.2555,32.0658,30.7983,31.2231,11938108.673077,0
+COF.US,D,20100203,000000,30.9871,31.1513,30.347,30.4924,6509613.7128359,0
+COF.US,D,20100204,000000,30.1808,30.3146,29.0686,29.1591,10901624.830924,0
+COF.US,D,20100205,000000,29.285,29.6487,28.3872,29.4944,10632372.28471,0
+COF.US,D,20100208,000000,29.5387,29.8297,28.8641,28.8888,5867424.2353779,0
+COF.US,D,20100209,000000,29.3391,30.1227,29.0785,29.4699,6484106.0157827,0
+COF.US,D,20100210,000000,29.3882,30.0381,29.1748,29.6674,5601185.9948049,0
+COF.US,D,20100211,000000,29.6143,29.9222,29.0509,29.7314,5755314.2355592,0
+COF.US,D,20100212,000000,29.2771,29.513,28.931,29.3134,8407986.5905971,0
+COF.US,D,20100216,000000,30.1896,30.7905,29.989,30.6489,9877017.1902766,0
+COF.US,D,20100217,000000,30.8464,31.1071,30.4049,30.7402,7702706.1909722,0
+COF.US,D,20100218,000000,30.5387,31.3165,30.5387,31.1435,6386393.2915872,0
+COF.US,D,20100219,000000,31.0904,31.5721,30.7491,31.525,7283792.9629376,0
+COF.US,D,20100222,000000,31.5898,32.1425,31.4325,31.934,8239363.444887,0
+COF.US,D,20100223,000000,31.7825,32.0087,30.7255,30.8878,8629874.6729494,0
+COF.US,D,20100224,000000,31.0283,31.4394,30.7905,31.3981,5194317.7856642,0
+COF.US,D,20100225,000000,30.8878,31.2231,30.3617,31.174,6314123.1782235,0
+COF.US,D,20100226,000000,31.1602,31.6302,30.8975,31.4936,4584520.9071433,0
+COF.US,D,20100301,000000,31.6479,31.7482,31.055,31.1827,5296548.9174032,0
+COF.US,D,20100302,000000,31.3008,31.9743,31.2555,31.6822,4336630.8792421,0
+COF.US,D,20100303,000000,31.7334,32.3323,31.2467,31.5013,6488352.8917453,0
+COF.US,D,20100304,000000,31.2644,31.3263,30.5161,30.7334,11386245.65063,0
+COF.US,D,20100305,000000,30.4492,31.7383,30.1542,31.6479,12037131.257483,0
+COF.US,D,20100308,000000,31.7482,31.9183,31.3352,31.5721,4804733.0192882,0
+COF.US,D,20100309,000000,31.4325,32.6409,31.2821,32.2507,8150591.9403907,0
+COF.US,D,20100310,000000,32.4748,33.0835,32.3166,32.6075,6939466.5109686,0
+COF.US,D,20100311,000000,32.5259,33.2428,32.3253,33.2084,5800006.0964435,0
+COF.US,D,20100312,000000,33.2674,33.9911,32.9173,33.2762,7829446.353051,0
+COF.US,D,20100315,000000,33.2851,33.7236,32.4905,33.3499,9354376.8643773,0
+COF.US,D,20100316,000000,33.583,33.7149,32.761,33.6942,9437772.6537543,0
+COF.US,D,20100317,000000,33.877,34.1258,33.3332,33.5751,6719978.4830397,0
+COF.US,D,20100318,000000,33.5319,34.1327,33.3933,34.0697,6565790.2409247,0
+COF.US,D,20100319,000000,34.1495,34.3942,33.1573,33.175,9331923.1348805,0
+COF.US,D,20100322,000000,32.8407,33.9439,32.8081,33.877,7612205.8337133,0
+COF.US,D,20100323,000000,33.8603,34.2999,33.6184,34.1258,5311976.3858786,0
+COF.US,D,20100324,000000,34.0245,34.7256,33.9164,34.4189,6150964.2242152,0
+COF.US,D,20100325,000000,34.6696,35.6932,34.6696,35.0796,7608186.7595265,0
+COF.US,D,20100326,000000,35.2793,35.7296,34.7256,34.9675,5358208.959666,0
+COF.US,D,20100329,000000,35.3185,35.6628,34.8613,35.5792,5838106.9604137,0
+COF.US,D,20100330,000000,35.5792,35.8702,34.9331,34.9675,5564229.2245747,0
+COF.US,D,20100331,000000,34.6519,34.8938,34.3186,34.5466,6309828.5045668,0
+COF.US,D,20100401,000000,34.8535,34.9183,34.3608,34.6764,4757904.4997837,0
+COF.US,D,20100405,000000,34.9183,36.0442,34.7168,35.9951,6821169.2522045,0
+COF.US,D,20100406,000000,35.8122,36.1859,35.6214,36.0865,6910798.0642766,0
+COF.US,D,20100407,000000,35.8849,36.4287,35.6548,35.9951,7389928.2510033,0
+COF.US,D,20100408,000000,35.6765,36.8338,35.6765,36.6951,6305806.3794633,0
+COF.US,D,20100409,000000,36.7797,37.0541,36.235,36.588,4129890.5980065,0
+COF.US,D,20100412,000000,36.6283,37.831,36.6283,37.6854,8426382.600963,0
+COF.US,D,20100413,000000,37.6589,37.7011,37.1288,37.4937,5408959.940997,0
+COF.US,D,20100414,000000,38.0482,38.7081,36.9272,38.4229,10986894.90009,0
+COF.US,D,20100415,000000,38.5881,38.6323,37.5645,37.6667,10178366.396513,0
+COF.US,D,20100416,000000,37.5998,37.9293,35.7208,36.2793,13456785.822264,0
+COF.US,D,20100419,000000,35.9547,36.5566,35.6214,36.5477,7153903.2379143,0
+COF.US,D,20100420,000000,36.8241,37.2055,36.4612,37.1878,5088094.0210159,0
+COF.US,D,20100421,000000,37.1878,37.591,36.7877,37.3216,6097042.3235233,0
+COF.US,D,20100422,000000,36.7974,38.2488,36.7238,37.9971,7377480.5111129,0
+COF.US,D,20100423,000000,39.8153,39.8153,37.7011,38.9803,13009965.859726,0
+COF.US,D,20100426,000000,38.888,39.066,37.6589,37.7336,0,0
+COF.US,D,20100427,000000,37.477,37.9715,35.9637,36.1121,11307782.176487,0
+COF.US,D,20100428,000000,36.5477,37.121,36.2871,36.5969,6455332.8209526,0
+COF.US,D,20100429,000000,37.0147,37.8073,36.8643,37.4307,6799815.8866425,0
+COF.US,D,20100430,000000,37.2931,37.6342,36.1209,36.2104,6636725.0697725,0
+COF.US,D,20100503,000000,36.4779,38.6727,36.4779,38.4799,9502605.6493225,0
+COF.US,D,20100504,000000,37.8477,38.3708,37.0404,37.4465,8998192.5164015,0
+COF.US,D,20100505,000000,36.8241,38.0394,36.4287,36.9026,9287512.9752993,0
+COF.US,D,20100506,000000,36.644,38.0394,33.7855,35.9734,14653510.925146,0
+COF.US,D,20100507,000000,35.7021,36.4858,34.1769,35.1494,13348624.72555,0
+COF.US,D,20100510,000000,37.1623,37.8564,36.2439,36.8712,8673139.7218186,0
+COF.US,D,20100511,000000,36.2104,38.1898,36.1023,37.356,10038257.117718,0
+COF.US,D,20100512,000000,37.8073,39.0217,37.1878,38.8811,9470070.6742755,0
+COF.US,D,20100513,000000,38.3708,38.472,37.4543,37.4632,7722888.0045446,0
+COF.US,D,20100514,000000,36.0216,36.2527,35.1278,35.6686,15074828.275493,0
+COF.US,D,20100517,000000,36.1298,36.531,34.0864,35.5448,14194757.810657,0
+COF.US,D,20100518,000000,36.0442,36.0442,33.8947,34.6764,14648125.040305,0
+COF.US,D,20100519,000000,34.4424,36.0522,34.352,35.3529,14653503.806341,0
+COF.US,D,20100520,000000,34.7256,36.4858,34.4424,34.4778,18345836.007755,0
+COF.US,D,20100521,000000,33.7334,35.0649,33.583,34.878,14641844.219916,0
+COF.US,D,20100524,000000,34.996,35.4041,34.0864,34.1327,6960540.2091721,0
+COF.US,D,20100525,000000,33.2241,34.0068,32.6017,33.9104,10612673.532939,0
+COF.US,D,20100526,000000,34.586,34.8465,33.3756,33.6272,7346164.8857497,0
+COF.US,D,20100527,000000,34.4424,35.2724,34.2596,35.2133,5130332.9449219,0
+COF.US,D,20100528,000000,35.0727,35.3442,34.119,34.4503,5146821.1154157,0
+COF.US,D,20100601,000000,33.9527,34.701,33.7413,33.7688,5381669.4916539,0
+COF.US,D,20100602,000000,34.0766,34.878,33.5319,34.8278,6002741.5411034,0
+COF.US,D,20100603,000000,34.8191,34.9764,34.0068,34.3608,6165774.3905571,0
+COF.US,D,20100604,000000,33.467,33.936,32.5604,32.7944,8539696.6958821,0
+COF.US,D,20100607,000000,33.0747,33.5407,31.9999,32.1169,6868962.8783393,0
+COF.US,D,20100608,000000,32.3578,32.6155,31.4591,32.5416,8711554.8302026,0
+COF.US,D,20100609,000000,32.8081,32.9842,31.5574,31.7177,8811389.9754072,0
+COF.US,D,20100610,000000,32.4237,33.5024,32.1729,33.4287,8085432.496742,0
+COF.US,D,20100611,000000,32.8407,33.701,32.8003,33.583,8029155.2884041,0
+COF.US,D,20100614,000000,33.9911,34.1592,33.4287,33.7501,6934732.5053159,0
+COF.US,D,20100615,000000,33.9597,35.5545,33.9261,35.4759,10590760.832661,0
+COF.US,D,20100616,000000,35.1278,35.7375,34.9262,35.4503,7554646.2234144,0
+COF.US,D,20100617,000000,35.529,35.5368,34.9262,35.3442,6422671.7413513,0
+COF.US,D,20100618,000000,35.4434,35.6548,35.1278,35.5693,5711380.0189738,0
+COF.US,D,20100621,000000,36.0442,36.8643,35.9814,36.1485,8171760.2170099,0
+COF.US,D,20100622,000000,36.1859,37.356,35.8849,36.411,8663947.3099828,0
+COF.US,D,20100623,000000,36.3197,36.6363,35.6853,36.0708,6106259.1426921,0
+COF.US,D,20100624,000000,35.7463,36.4287,35.4917,35.6765,8080355.7714534,0
+COF.US,D,20100625,000000,36.0708,36.3638,35.1681,36.235,7545163.974498,0
+COF.US,D,20100628,000000,36.3294,36.3718,35.5792,35.8122,4530635.617451,0
+COF.US,D,20100629,000000,35.2793,35.4277,33.8032,34.0511,8438205.9199144,0
+COF.US,D,20100630,000000,34.0128,34.6401,33.4896,33.6154,6483149.04493,0
+COF.US,D,20100701,000000,33.5751,34.0147,32.2507,33.0186,9388666.1164921,0
+COF.US,D,20100702,000000,33.3834,33.467,32.1986,32.8908,5085931.9380905,0
+COF.US,D,20100706,000000,33.3008,34.1592,32.5693,33.0106,5950947.1462815,0
+COF.US,D,20100707,000000,33.2762,35.1848,33.2762,35.1101,8306349.3706306,0
+COF.US,D,20100708,000000,35.5792,36.0355,34.941,35.6853,5913750.370609,0
+COF.US,D,20100709,000000,35.6548,36.5477,35.468,36.4376,4885876.2152127,0
+COF.US,D,20100712,000000,36.2104,36.5123,35.9095,36.4376,3426016.6709526,0
+COF.US,D,20100713,000000,36.9203,37.7011,36.644,37.5388,6936714.5841596,0
+COF.US,D,20100714,000000,37.2154,37.2242,36.5713,37.1465,5442733.5881997,0
+COF.US,D,20100715,000000,37.1121,37.121,35.2625,36.0865,10943784.430997,0
+COF.US,D,20100716,000000,35.5693,35.6361,34.4336,34.586,9147418.951088,0
+COF.US,D,20100719,000000,34.7089,34.8692,33.8524,34.1936,5752496.2055562,0
+COF.US,D,20100720,000000,33.523,34.6165,33.3834,34.586,8987650.5824389,0
+COF.US,D,20100721,000000,34.9862,35.0206,33.3432,33.4434,6063745.6362886,0
+COF.US,D,20100722,000000,34.236,35.5368,34.1672,35.1023,8133872.9172045,0
+COF.US,D,20100723,000000,34.0766,34.1859,33.0343,34.0697,12474439.478911,0
+COF.US,D,20100726,000000,34.1936,34.7837,33.8603,34.5772,5200378.9400554,0
+COF.US,D,20100727,000000,34.8191,35.1947,34.1936,34.6607,7826893.7527957,0
+COF.US,D,20100728,000000,34.5643,35.0373,34.3343,34.8465,5932717.9193587,0
+COF.US,D,20100729,000000,34.7689,35.6686,34.7689,35.3864,7953952.2271772,0
+COF.US,D,20100730,000000,34.9862,35.4601,34.759,35.3107,5348399.2456968,0
+COF.US,D,20100802,000000,35.945,36.172,35.3864,35.6853,6892100.0131634,0
+COF.US,D,20100803,000000,35.3599,35.4857,34.7443,34.9764,5706621.6059879,0
+COF.US,D,20100804,000000,35.1848,35.2212,34.3942,34.7355,5103964.8893762,0
+COF.US,D,20100805,000000,34.3785,34.7837,34.2527,34.3441,4577866.8579518,0
+COF.US,D,20100806,000000,33.9164,34.1327,33.3499,34.1327,5546368.1415929,0
+COF.US,D,20100809,000000,34.2026,34.5466,33.8357,34.4267,3074128.0136057,0
+COF.US,D,20100810,000000,33.936,35.0727,33.7501,34.6007,5751564.6590089,0
+COF.US,D,20100811,000000,33.9527,34.1672,33.2339,33.2517,5571298.1984291,0
+COF.US,D,20100812,000000,32.8751,33.0275,32.1169,32.2083,9742548.039377,0
+COF.US,D,20100813,000000,32.1906,32.8485,32.1425,32.3834,5378110.0889074,0
+COF.US,D,20100816,000000,32.1562,32.9508,32.1425,32.4748,5013618.0949215,0
+COF.US,D,20100817,000000,32.7767,33.2605,32.5339,32.6322,5429767.1924806,0
+COF.US,D,20100818,000000,32.701,32.8003,32.1906,32.586,4764675.5007796,0
+COF.US,D,20100819,000000,32.3913,32.4424,31.231,31.3735,7530290.7558788,0
+COF.US,D,20100820,000000,31.2044,31.7009,31.1159,31.517,4965393.2725683,0
+COF.US,D,20100823,000000,31.6734,32.0579,31.5407,31.5958,4790851.3485771,0
+COF.US,D,20100824,000000,31.0805,31.406,30.8219,31.1435,5821442.8537271,0
+COF.US,D,20100825,000000,30.8878,31.174,30.6056,30.9675,6019045.6396265,0
+COF.US,D,20100826,000000,31.4325,31.7009,30.9507,31.0382,5190697.364585,0
+COF.US,D,20100827,000000,31.2821,32.0756,30.7905,31.875,6500616.5596651,0
+COF.US,D,20100830,000000,31.7383,32.225,31.3814,31.3981,5775582.4917697,0
+COF.US,D,20100831,000000,31.3922,32.054,31.2084,31.5928,4475164.8680781,0
+COF.US,D,20100901,000000,31.9104,32.5761,31.8396,32.5604,5920675.9513813,0
+COF.US,D,20100902,000000,32.6577,32.9744,32.4571,32.9685,4169081.6561892,0
+COF.US,D,20100903,000000,33.3332,34.0068,33.3332,33.9439,4922055.0016998,0
+COF.US,D,20100907,000000,33.6017,33.6852,32.3755,32.407,5697048.8465443,0
+COF.US,D,20100908,000000,32.5416,33.3088,32.4995,32.6017,8343837.0003562,0
+COF.US,D,20100909,000000,33.2762,33.4188,32.5072,32.8662,4635860.7153857,0
+COF.US,D,20100910,000000,32.9508,33.0423,32.1268,32.4424,4665030.529379,0
+COF.US,D,20100913,000000,33.0343,33.5024,32.701,32.9094,5688967.9853377,0
+COF.US,D,20100914,000000,32.6931,32.8308,32.0992,32.1986,5315721.8945399,0
+COF.US,D,20100915,000000,31.9104,32.7354,31.7383,32.6075,5110782.671094,0
+COF.US,D,20100916,000000,32.4325,33.1425,32.4237,32.9605,5381874.920041,0
+COF.US,D,20100917,000000,33.0835,33.1425,32.235,32.2595,9154040.4571686,0
+COF.US,D,20100920,000000,32.4502,32.9321,32.3667,32.8081,5500388.7938866,0
+COF.US,D,20100921,000000,32.7855,32.8819,31.9183,31.9743,5796265.6726432,0
+COF.US,D,20100922,000000,32.0167,32.2988,31.3676,31.6046,7976644.9451441,0
+COF.US,D,20100923,000000,31.3263,32.0412,31.1984,31.4237,7185601.2448297,0
+COF.US,D,20100924,000000,31.992,32.8662,31.757,32.8248,6386205.1517278,0
+COF.US,D,20100927,000000,32.8485,32.8485,32.3086,32.3411,4382604.1251152,0
+COF.US,D,20100928,000000,32.4818,32.7089,32.0324,32.6577,4252574.0579265,0
+COF.US,D,20100929,000000,32.4424,32.7256,32.2742,32.4748,3428804.191789,0
+COF.US,D,20100930,000000,32.7089,33.2929,32.3667,32.9929,6706561.56863,0
+COF.US,D,20101001,000000,33.3933,33.3933,32.2988,32.7855,5585511.4020818,0
+COF.US,D,20101004,000000,32.7256,32.9252,32.0579,32.1729,5803028.5378615,0
+COF.US,D,20101005,000000,32.4818,33.877,32.3166,33.6942,8068637.2006399,0
+COF.US,D,20101006,000000,33.6459,33.8947,33.3245,33.5024,4483266.068729,0
+COF.US,D,20101007,000000,33.7501,33.8947,32.7256,32.761,6443960.0206916,0
+COF.US,D,20101008,000000,32.8751,33.2005,32.7089,32.8308,4069397.0228723,0
+COF.US,D,20101011,000000,32.9252,33.2517,32.7511,33.1002,2986581.9606264,0
+COF.US,D,20101012,000000,33.0019,33.9439,32.9321,33.8436,4747951.3927324,0
+COF.US,D,20101013,000000,34.0864,34.3274,33.2929,33.7236,7659480.8040195,0
+COF.US,D,20101014,000000,33.5171,33.7089,32.701,33.2762,8593147.7384393,0
+COF.US,D,20101015,000000,33.5663,33.5751,30.4492,30.7491,22620962.441484,0
+COF.US,D,20101018,000000,30.813,31.0647,30.1129,31.055,12531812.983295,0
+COF.US,D,20101019,000000,31.9104,33.4936,31.4591,32.3323,20564068.003006,0
+COF.US,D,20101020,000000,32.3578,32.4424,31.0382,32.3253,13471594.971635,0
+COF.US,D,20101021,000000,32.4424,33.1661,32.3253,32.7855,8433208.5184584,0
+COF.US,D,20101022,000000,32.817,33.0019,32.4424,32.6322,3247165.8356935,0
+COF.US,D,20101025,000000,32.9321,33.2339,31.8062,31.9015,7153347.9710859,0
+COF.US,D,20101026,000000,31.814,32.0412,31.3814,31.5103,6922083.4049272,0
+COF.US,D,20101027,000000,31.2821,32.0579,31.2141,31.6233,6173971.1865962,0
+COF.US,D,20101028,000000,31.875,32.0579,31.3263,31.6302,3729001.1685076,0
+COF.US,D,20101029,000000,31.4138,31.525,30.9321,31.0894,6167616.1272354,0
+COF.US,D,20101101,000000,31.2044,31.7009,30.7658,31.1258,6015476.0671579,0
+COF.US,D,20101102,000000,31.4138,31.5327,30.9586,31.174,4582434.0801616,0
+COF.US,D,20101103,000000,31.2555,31.5407,30.9959,31.5013,5188389.854633,0
+COF.US,D,20101104,000000,31.9507,32.8996,31.6302,32.7855,8389437.0174271,0
+COF.US,D,20101105,000000,32.8996,34.2026,32.6155,33.6705,9483265.8887427,0
+COF.US,D,20101108,000000,33.4512,33.8849,33.1848,33.4355,5104538.4617045,0
+COF.US,D,20101109,000000,33.583,33.583,32.1081,32.3086,5970776.070496,0
+COF.US,D,20101110,000000,32.4502,33.1189,32.1729,33.0835,5958917.157517,0
+COF.US,D,20101111,000000,32.6931,33.0648,32.4748,32.9605,4032712.8011951,0
+COF.US,D,20101112,000000,32.7256,33.0106,32.2821,32.761,5321143.3734089,0
+COF.US,D,20101115,000000,32.8908,33.8032,32.8485,33.1101,5793148.6528095,0
+COF.US,D,20101116,000000,32.8485,33.0106,32.2507,32.3834,6809497.4621128,0
+COF.US,D,20101117,000000,32.349,32.5172,31.8062,31.9251,4752674.2116909,0
+COF.US,D,20101118,000000,32.2988,32.4502,31.6822,31.7482,6110572.1218485,0
+COF.US,D,20101122,000000,31.4492,31.4936,30.8621,30.9675,6202492.1723173,0
+COF.US,D,20101123,000000,30.7078,31.0038,30.3951,30.4924,5899066.3088216,0
+COF.US,D,20101124,000000,30.7167,31.5643,30.5712,31.4492,5679074.879647,0
+COF.US,D,20101126,000000,31.1435,31.3421,30.8621,30.8621,1776540.6235837,0
+COF.US,D,20101129,000000,30.698,31.5958,30.4846,31.4749,5992498.5969713,0
+COF.US,D,20101130,000000,31.169,31.4276,30.9271,31.0589,5572556.1930569,0
+COF.US,D,20101201,000000,31.5643,31.9104,31.3008,31.8062,5612300.4841236,0
+COF.US,D,20101202,000000,31.7905,32.586,31.5327,32.4905,5583947.2988177,0
+COF.US,D,20101203,000000,32.2437,32.3971,31.8308,32.3323,5028946.9170922,0
+COF.US,D,20101206,000000,32.2595,32.3578,31.9743,32.1326,2832005.2351259,0
+COF.US,D,20101207,000000,32.4748,32.8308,32.0087,32.1729,4719995.8435619,0
+COF.US,D,20101208,000000,32.1729,33.8524,32.0845,33.8102,7662030.353358,0
+COF.US,D,20101209,000000,34.0334,34.5379,33.9046,34.4267,7140099.8740636,0
+COF.US,D,20101210,000000,34.7934,35.3687,34.7522,35.2133,6330696.7743831,0
+COF.US,D,20101213,000000,35.5448,35.6126,34.9764,35.2212,4734449.0526568,0
+COF.US,D,20101214,000000,35.1761,35.6686,35.0373,35.119,3653922.1778907,0
+COF.US,D,20101215,000000,34.8869,34.9587,34.4424,34.6342,5219655.6483579,0
+COF.US,D,20101216,000000,34.5939,34.9115,34.0334,34.119,8758493.1827061,0
+COF.US,D,20101217,000000,34.0766,34.2026,33.4355,33.7767,7081814.1456045,0
+COF.US,D,20101220,000000,34.0334,34.3942,33.8259,34.2438,4566364.9022198,0
+COF.US,D,20101221,000000,34.4681,35.3864,34.3274,35.1848,4843252.8758101,0
+COF.US,D,20101222,000000,35.2546,35.7965,35.1357,35.4857,3153933.8910698,0
+COF.US,D,20101223,000000,35.2133,35.6853,35.1425,35.3352,2132745.3110036,0
+COF.US,D,20101227,000000,35.1023,35.7296,35.0472,35.529,1596874.1766097,0
+COF.US,D,20101228,000000,35.3599,35.8299,35.3028,35.6853,1670501.9478782,0
+COF.US,D,20101229,000000,35.6912,35.7866,35.412,35.5358,1893162.9291126,0
+COF.US,D,20101230,000000,35.5171,35.5171,35.0865,35.4267,2595271.3924042,0
+COF.US,D,20101231,000000,35.4139,35.6224,35.2546,35.5014,2135889.789087,0
+COF.US,D,20110103,000000,35.8781,36.7877,35.8781,36.4435,4612520.186119,0
+COF.US,D,20110104,000000,36.4946,36.7877,36.0442,36.4376,4003873.5031712,0
+COF.US,D,20110105,000000,36.4287,37.9715,36.2183,37.9715,8010021.9731837,0
+COF.US,D,20110106,000000,38.1142,38.2488,37.6795,37.8751,6227964.275343,0
+COF.US,D,20110107,000000,38.0315,38.1052,36.9203,37.8811,6737352.4363311,0
+COF.US,D,20110110,000000,37.5291,38.4632,37.4396,38.0148,4371872.0173486,0
+COF.US,D,20110111,000000,38.2646,38.888,38.1653,38.537,4031758.8812591,0
+COF.US,D,20110112,000000,38.9569,39.5232,38.8566,39.3501,6650029.1002665,0
+COF.US,D,20110113,000000,39.2548,39.3747,38.5625,38.9499,4888234.5737753,0
+COF.US,D,20110114,000000,38.9244,40.5577,38.9244,40.3561,6039276.2678651,0
+COF.US,D,20110118,000000,40.9264,40.9264,39.5921,40.0463,5843979.9749454,0
+COF.US,D,20110119,000000,39.6973,39.9598,39.2468,39.4731,5918289.1175968,0
+COF.US,D,20110120,000000,39.3747,39.6048,38.5812,39.415,6553434.0285335,0
+COF.US,D,20110121,000000,39.9067,41.4504,39.707,41.0188,9694543.899994,0
+COF.US,D,20110124,000000,40.9264,41.1221,40.2724,40.4358,4813568.473877,0
+COF.US,D,20110125,000000,39.8153,40.3737,39.6569,40.2204,4719355.1510674,0
+COF.US,D,20110126,000000,40.4358,40.9923,40.244,40.2724,3547341.4559956,0
+COF.US,D,20110127,000000,40.4927,40.7838,39.7986,40.3737,4425755.2730964,0
+COF.US,D,20110128,000000,40.6,40.9166,40.0227,40.244,6860765.0653281,0
+COF.US,D,20110131,000000,40.4602,40.541,40.0159,40.1732,4811044.3488437,0
+COF.US,D,20110201,000000,40.4927,41.7091,40.2991,41.5921,6154704.6480157,0
+COF.US,D,20110202,000000,40.8486,41.6353,40.8486,41.2597,4581868.6436111,0
+COF.US,D,20110203,000000,41.2007,41.2597,40.4927,40.9166,3231653.9585245,0
+COF.US,D,20110204,000000,41.0336,41.0336,40.4091,40.6757,3648161.0303025,0
+COF.US,D,20110207,000000,40.8635,41.6678,40.7248,41.3177,3175106.235578,0
+COF.US,D,20110208,000000,41.3944,43.1271,41.2519,43.0268,9147402.6795326,0
+COF.US,D,20110209,000000,42.7622,43.0602,42.0808,42.5676,5774642.8094446,0
+COF.US,D,20110210,000000,42.3571,43.1949,42.3502,43.1271,4580412.3394016,0
+COF.US,D,20110211,000000,43.0051,43.7131,42.9804,43.428,5065388.0824102,0
+COF.US,D,20110214,000000,43.3434,44.1427,43.3434,44.013,4558179.2928751,0
+COF.US,D,20110215,000000,43.9521,44.128,43.2352,43.4682,4914234.4853798,0
+COF.US,D,20110216,000000,43.7042,43.7131,43.1635,43.4682,4462098.809082,0
+COF.US,D,20110217,000000,43.3709,43.7131,43.1861,43.4879,3197555.8971859,0
+COF.US,D,20110218,000000,43.6266,44.1959,43.1005,43.9521,4547457.3548307,0
+COF.US,D,20110222,000000,43.303,43.7042,42.0877,42.3168,7505655.6209846,0
+COF.US,D,20110223,000000,42.3738,42.6334,41.2007,41.9903,5633739.2753516,0
+COF.US,D,20110224,000000,42.008,42.7878,41.6589,42.2362,5285329.6799464,0
+COF.US,D,20110225,000000,42.4269,42.5676,41.6904,41.7003,5597371.3320329,0
+COF.US,D,20110228,000000,41.9156,42.123,41.3551,41.5222,5661389.7328582,0
+COF.US,D,20110301,000000,41.6108,41.6108,40.2017,40.2548,7552765.8417921,0
+COF.US,D,20110302,000000,40.1486,40.8723,39.8664,39.9686,4685931.3423062,0
+COF.US,D,20110303,000000,40.3492,40.9923,40.1584,40.8486,6013094.3182345,0
+COF.US,D,20110304,000000,41.482,41.7003,40.0394,40.4849,7126060.5726594,0
+COF.US,D,20110307,000000,40.5753,40.6757,40.123,40.2901,6171338.2455359,0
+COF.US,D,20110308,000000,40.477,41.3177,40.4358,41.1103,6049934.1366602,0
+COF.US,D,20110309,000000,40.8419,41.4417,40.8182,41.1505,3307265.8425811,0
+COF.US,D,20110310,000000,40.5487,40.5674,39.8575,40.2637,3998674.741217,0
+COF.US,D,20110311,000000,40.063,41.6108,40.0394,41.3512,4653839.7671442,0
+COF.US,D,20110314,000000,40.9677,41.3099,40.1486,41.2597,4663984.0649715,0
+COF.US,D,20110315,000000,39.9844,42.9186,39.9844,42.6264,10071015.826652,0
+COF.US,D,20110316,000000,42.6264,42.9186,41.8183,41.8782,8518720.6270112,0
+COF.US,D,20110317,000000,42.6384,42.8232,41.9304,42.3532,4918948.1515883,0
+COF.US,D,20110318,000000,43.0051,43.6099,42.3639,42.5823,7588950.7301126,0
+COF.US,D,20110321,000000,43.1792,43.2627,42.1998,42.5823,2283380.2522053,0
+COF.US,D,20110322,000000,42.7357,42.8419,42.1644,42.1742,4226803.9820422,0
+COF.US,D,20110323,000000,42.1831,43.0602,41.9588,42.8842,4270643.6202118,0
+COF.US,D,20110324,000000,42.2185,43.5007,41.5095,43.2627,8163360.0265282,0
+COF.US,D,20110325,000000,43.3532,43.7868,43.1271,43.5725,3762298.8727145,0
+COF.US,D,20110328,000000,43.7633,43.7633,43.0198,43.0268,2990776.971006,0
+COF.US,D,20110329,000000,43.068,43.4781,42.6777,43.3856,2828085.8242159,0
+COF.US,D,20110330,000000,43.6266,44.1035,43.2529,43.4682,4117042.171064,0
+COF.US,D,20110331,000000,43.2893,43.6994,42.8419,43.3454,3650158.3637294,0
+COF.US,D,20110401,000000,43.8184,43.9521,43.1861,43.4534,3749683.3324089,0
+COF.US,D,20110404,000000,43.4534,43.5095,43.0425,43.2273,2618320.0506458,0
+COF.US,D,20110405,000000,43.1329,43.4073,42.7406,43.0975,3514637.6635612,0
+COF.US,D,20110406,000000,43.244,43.5813,42.9894,43.5007,2998385.9571058,0
+COF.US,D,20110407,000000,43.4614,43.7633,43.1368,43.3355,3227133.5170365,0
+COF.US,D,20110408,000000,43.418,43.4682,43.0346,43.0837,2996589.9841771,0
+COF.US,D,20110411,000000,43.1172,43.4023,42.835,42.9618,3171808.1946902,0
+COF.US,D,20110412,000000,42.7317,43.2145,42.424,43.0582,3656372.0639526,0
+COF.US,D,20110413,000000,43.3709,43.4023,42.5911,42.9894,4476583.5443156,0
+COF.US,D,20110414,000000,42.7436,42.7878,41.9029,41.9186,3998204.9000545,0
+COF.US,D,20110415,000000,41.9678,42.3738,41.1408,41.7337,5301484.2835542,0
+COF.US,D,20110418,000000,41.4318,41.4318,40.7317,41.243,3613141.5921386,0
+COF.US,D,20110419,000000,41.2765,42.1024,41.243,41.894,4141334.5863224,0
+COF.US,D,20110420,000000,42.3925,42.4436,41.8694,42.1487,3805333.0688912,0
+COF.US,D,20110421,000000,42.9009,44.9029,42.894,44.4309,10593406.99436,0
+COF.US,D,20110425,000000,44.5469,45.4555,44.2392,45.4201,5997068.8700977,0
+COF.US,D,20110426,000000,45.7024,45.7024,44.8793,45.5528,4807591.7281797,0
+COF.US,D,20110427,000000,45.7112,46.4122,45.5303,46.2451,5860431.5344395,0
+COF.US,D,20110428,000000,46.1557,46.4122,45.9709,46.0475,3509766.3666598,0
+COF.US,D,20110429,000000,46.073,46.2491,45.5371,45.657,3706372.5197901,0
+COF.US,D,20110502,000000,45.9876,46.133,45.6473,45.6944,4280562.1502079,0
+COF.US,D,20110503,000000,45.6551,45.841,45.0799,45.0799,5342462.1619156,0
+COF.US,D,20110504,000000,45.1526,45.2461,44.0346,44.3532,5793190.3486702,0
+COF.US,D,20110505,000000,44.2116,44.7819,43.8488,44.3267,4759779.796545,0
+COF.US,D,20110506,000000,44.9874,45.5705,44.5863,44.8714,4904921.0538507,0
+COF.US,D,20110509,000000,44.6531,44.9186,44.3463,44.5204,2764905.4084944,0
+COF.US,D,20110510,000000,44.7545,45.0956,44.5184,45.0041,2550051.7229412,0
+COF.US,D,20110511,000000,44.7819,44.9363,44.1407,44.2372,3422924.0584519,0
+COF.US,D,20110512,000000,44.2293,44.3444,43.4515,44.1684,4343323.5733776,0
+COF.US,D,20110513,000000,44.1684,44.3089,43.4998,43.66,4056149.9428222,0
+COF.US,D,20110516,000000,43.4928,45.0622,43.2676,44.6098,5627077.0903826,0
+COF.US,D,20110517,000000,44.3444,45.7711,44.2116,45.7711,5724315.9055266,0
+COF.US,D,20110518,000000,45.8665,46.2147,45.2796,46.1881,4617099.6119954,0
+COF.US,D,20110519,000000,46.491,46.9738,46.2304,46.9344,4303214.1892862,0
+COF.US,D,20110520,000000,46.7752,46.9,45.9058,45.9786,5503635.9861635,0
+COF.US,D,20110523,000000,45.3611,45.6316,45.1182,45.1615,3056015.7384873,0
+COF.US,D,20110524,000000,45.2137,45.2963,44.1016,44.2785,4814885.4528932,0
+COF.US,D,20110525,000000,44.1781,44.2028,43.4584,43.7613,5044505.574983,0
+COF.US,D,20110526,000000,43.599,44.4516,43.2756,44.1407,4017642.2899667,0
+COF.US,D,20110527,000000,44.3857,45.3533,44.3444,45.1182,4171380.0133911,0
+COF.US,D,20110531,000000,45.4702,45.7594,45.0435,45.367,3314785.3351261,0
+COF.US,D,20110601,000000,45.1114,45.1114,43.9766,44.0435,4542484.3607077,0
+COF.US,D,20110602,000000,44.0435,44.4928,43.4152,43.8488,4481553.4875219,0
+COF.US,D,20110603,000000,43.2923,43.6767,43.0031,43.0405,3917956.6396776,0
+COF.US,D,20110606,000000,42.9423,43.0897,42.0218,42.3532,5176698.7420693,0
+COF.US,D,20110607,000000,42.5783,42.5783,41.7219,41.8822,4380252.8853581,0
+COF.US,D,20110608,000000,41.7887,42.5184,41.3463,41.4958,4613685.6362754,0
+COF.US,D,20110609,000000,41.7297,42.3385,41.6953,41.8733,3004432.8738858,0
+COF.US,D,20110610,000000,41.7219,41.8064,40.7878,41.364,5031364.2600431,0
+COF.US,D,20110613,000000,41.5871,42.0041,41.4868,41.7977,4090461.5683257,0
+COF.US,D,20110614,000000,42.1791,42.2774,40.2843,40.4367,12340800.177339,0
+COF.US,D,20110615,000000,40.1526,40.7691,39.5183,39.9705,8023651.4347859,0
+COF.US,D,20110616,000000,39.9529,41.6727,39.8831,40.9107,10908807.705666,0
+COF.US,D,20110617,000000,41.1722,41.5871,40.2754,40.7778,7284398.0614045,0
+COF.US,D,20110620,000000,40.6776,42.3385,40.5527,41.4053,7033683.9016671,0
+COF.US,D,20110621,000000,41.7386,42.541,41.597,42.2991,5460920.1022895,0
+COF.US,D,20110622,000000,42.0582,42.7928,41.9304,42.0493,4076789.3938906,0
+COF.US,D,20110623,000000,41.5449,42.2991,41.4465,42.0493,5088089.9531272,0
+COF.US,D,20110624,000000,42.0218,42.1614,41.0964,41.3384,5278636.9858108,0
+COF.US,D,20110627,000000,41.4053,42.4928,41.1535,42.3797,4339103.1386925,0
+COF.US,D,20110628,000000,42.5184,43.0651,42.1152,42.9323,4300057.5075362,0
+COF.US,D,20110629,000000,43.2145,43.7101,42.5783,43.6335,6203386.0908926,0
+COF.US,D,20110630,000000,43.7318,43.9147,42.8193,43.1477,6501248.0994095,0
+COF.US,D,20110701,000000,43.2008,44.1103,43.0248,43.9589,3712456.0475699,0
+COF.US,D,20110705,000000,43.8881,44.3906,43.3267,44.3061,4595684.2111284,0
+COF.US,D,20110706,000000,44.0809,44.3995,43.4544,44.3552,4310709.274498,0
+COF.US,D,20110707,000000,45.1301,45.8971,44.9757,45.3434,5830834.5921167,0
+COF.US,D,20110708,000000,44.7338,45.303,44.6404,44.842,3957074.475861,0
+COF.US,D,20110711,000000,44.1173,44.5617,43.3237,43.4751,4778430.0499641,0
+COF.US,D,20110712,000000,43.4614,44.2155,43.4112,43.6196,3396468.5432959,0
+COF.US,D,20110713,000000,43.1831,43.5075,42.3051,42.4751,12127843.144963,0
+COF.US,D,20110714,000000,42.1791,42.3295,40.6029,40.7022,47960878.402003,0
+COF.US,D,20110715,000000,40.9107,40.945,40.0356,40.4956,15431975.696154,0
+COF.US,D,20110718,000000,40.4121,40.8299,39.7003,40.3679,9018203.4786421,0
+COF.US,D,20110719,000000,40.5095,41.0807,39.9529,40.5429,8032036.3706843,0
+COF.US,D,20110720,000000,40.8055,41.1879,40.4033,40.8664,6840858.8512256,0
+COF.US,D,20110721,000000,41.1535,42.0847,41.0463,41.7484,9618817.0980772,0
+COF.US,D,20110722,000000,41.6727,41.7897,41.3139,41.4465,4697881.7827842,0
+COF.US,D,20110725,000000,41.1368,41.3905,40.711,40.8122,5078590.415683,0
+COF.US,D,20110726,000000,40.7878,41.1271,40.2567,40.7778,5897658.8192784,0
+COF.US,D,20110727,000000,40.5616,40.655,39.7003,39.7513,5987741.2009576,0
+COF.US,D,20110728,000000,39.8418,40.536,39.6836,39.769,4146009.6075867,0
+COF.US,D,20110729,000000,39.479,40.1053,38.892,39.9067,6473396.2814047,0
+COF.US,D,20110801,000000,40.1967,40.3767,39.1751,39.3433,6162391.9409758,0
+COF.US,D,20110802,000000,39.1417,39.3079,37.6303,37.6392,9172246.2937305,0
+COF.US,D,20110803,000000,37.7956,38.529,37.0266,38.3698,7380822.2818057,0
+COF.US,D,20110804,000000,37.8133,37.827,35.9891,35.9891,10041465.665051,0
+COF.US,D,20110805,000000,36.3737,36.7178,34.234,35.7375,15181872.736718,0
+COF.US,D,20110808,000000,35.0275,35.5378,30.0117,31.4138,21838549.784343,0
+COF.US,D,20110809,000000,32.696,34.1308,31.0273,34.0836,15752884.328969,0
+COF.US,D,20110810,000000,34.6067,36.4219,33.4326,34.3156,23919634.940857,0
+COF.US,D,20110811,000000,35.0117,37.3353,34.9183,36.8998,15372544.856984,0
+COF.US,D,20110812,000000,37.3954,38.5537,36.2458,36.5999,12071867.977372,0
+COF.US,D,20110815,000000,37.0659,38.5792,36.8752,37.9519,8514100.5222463,0
+COF.US,D,20110816,000000,37.5173,37.7679,36.9479,37.2419,6787865.4461644,0
+COF.US,D,20110817,000000,37.5704,37.9273,36.6981,37.1761,5816718.0008242,0
+COF.US,D,20110818,000000,35.7473,35.9036,34.6067,35.055,10721762.108313,0
+COF.US,D,20110819,000000,34.6686,35.9095,34.4661,34.5269,6573173.4591931,0
+COF.US,D,20110822,000000,35.4277,35.7031,34.1238,34.3844,5997260.0608738,0
+COF.US,D,20110823,000000,34.7001,35.7797,34.1308,35.7797,7488606.0818291,0
+COF.US,D,20110824,000000,35.7473,37.352,35.5104,36.5999,7335153.1106244,0
+COF.US,D,20110825,000000,37.2105,38.0875,36.0541,36.2626,7936656.5807461,0
+COF.US,D,20110826,000000,36.0225,37.2331,35.3953,36.9726,5905861.7171507,0
+COF.US,D,20110829,000000,37.5772,37.943,37.3707,37.943,5104631.0061759,0
+COF.US,D,20110830,000000,37.6471,38.3207,37.1072,37.9273,6138328.3444654,0
+COF.US,D,20110831,000000,38.0659,38.8359,37.9548,38.5006,5786603.4196449,0
+COF.US,D,20110901,000000,38.3698,38.6904,37.827,37.8712,8248557.8906672,0
+COF.US,D,20110902,000000,36.7345,36.8201,35.0275,35.3452,9750433.6419187,0
+COF.US,D,20110906,000000,34.1238,34.9665,33.7059,34.8859,7183625.2678194,0
+COF.US,D,20110907,000000,35.8063,37.0089,35.6471,36.8279,8327021.3648098,0
+COF.US,D,20110908,000000,36.5585,37.0177,35.9754,36.0295,6097508.096797,0
+COF.US,D,20110909,000000,35.4366,35.9754,34.7345,34.9253,7234823.7169242,0
+COF.US,D,20110912,000000,34.1238,35.7031,34.0382,35.5959,7379089.3611543,0
+COF.US,D,20110913,000000,35.7119,36.4317,35.4041,35.6628,6031759.8262368,0
+COF.US,D,20110914,000000,35.9891,36.884,35.1425,36.3825,7027099.0065862,0
+COF.US,D,20110915,000000,36.4888,36.5506,35.0117,36.3324,14569545.631331,0
+COF.US,D,20110916,000000,36.4317,36.8181,35.4503,35.9183,7871346.6252099,0
+COF.US,D,20110919,000000,35.0717,35.9891,34.7512,35.7119,5489723.8062861,0
+COF.US,D,20110920,000000,36.0058,36.3737,35.4209,35.4601,5017436.8255823,0
+COF.US,D,20110921,000000,35.5104,36.1308,34.584,34.5988,8160902.0046888,0
+COF.US,D,20110922,000000,33.6067,35.055,33.2811,34.1091,13304061.003164,0
+COF.US,D,20110923,000000,33.7738,34.4316,33.5703,34.2242,7898802.8410238,0
+COF.US,D,20110926,000000,34.5752,35.937,34.1465,35.8377,6536489.237516,0
+COF.US,D,20110927,000000,37.535,37.7769,35.1947,35.469,8601271.312479,0
+COF.US,D,20110928,000000,35.5014,35.8309,34.2242,34.2242,6936107.4517482,0
+COF.US,D,20110929,000000,35.1357,35.2212,33.3883,34.2989,8475399.6446704,0
+COF.US,D,20110930,000000,33.7561,34.1849,33.1209,33.1297,6445280.0506245,0
+COF.US,D,20111003,000000,32.9134,33.6331,31.5504,31.5584,8052261.9140619,0
+COF.US,D,20111004,000000,31.1336,32.5958,30.3696,32.4345,10567336.911672,0
+COF.US,D,20111005,000000,32.4267,33.1611,31.6488,32.9547,6148218.3992394,0
+COF.US,D,20111006,000000,32.8091,34.0108,32.2497,33.9557,5233360.3659039,0
+COF.US,D,20111007,000000,34.1465,34.8368,32.9782,33.2811,7454062.586661,0
+COF.US,D,20111010,000000,34.1091,35.055,34.0669,35.0275,4283500.182932,0
+COF.US,D,20111011,000000,34.6754,35.9036,34.4169,35.5458,6423493.4548995,0
+COF.US,D,20111012,000000,35.8132,37.001,35.4917,36.3147,6652575.5986886,0
+COF.US,D,20111013,000000,35.937,35.937,34.5536,35.0039,6522956.388274,0
+COF.US,D,20111014,000000,35.7208,35.7208,34.291,35.1584,5690930.7417093,0
+COF.US,D,20111017,000000,34.94,34.9862,33.5545,33.6755,6413813.9133737,0
+COF.US,D,20111018,000000,33.8908,34.7001,33.4719,34.4247,9243150.613412,0
+COF.US,D,20111019,000000,34.3254,34.7924,33.1611,33.229,7762366.8658637,0
+COF.US,D,20111020,000000,33.3883,33.9321,32.7207,33.8486,8782019.8178879,0
+COF.US,D,20111021,000000,34.5446,36.3579,34.5446,36.1888,15648934.514191,0
+COF.US,D,20111024,000000,36.5329,38.5036,36.3579,37.9862,9805430.48224,0
+COF.US,D,20111025,000000,37.4386,38.0236,36.0738,36.291,8460317.9467475,0
+COF.US,D,20111026,000000,37.001,37.4907,36.3579,37.2812,6240182.1795132,0
+COF.US,D,20111027,000000,38.6628,39.5507,38.3207,39.3501,11428658.476785,0
+COF.US,D,20111028,000000,38.9362,39.4475,38.592,39.2016,4408866.4155507,0
+COF.US,D,20111031,000000,38.9441,39.1201,38.173,38.173,5715716.3884911,0
+COF.US,D,20111101,000000,37.0118,37.6667,36.4906,36.5919,7171891.4424227,0
+COF.US,D,20111102,000000,37.3954,38.12,37.2665,37.7866,7100940.3420195,0
+COF.US,D,20111103,000000,38.2007,39.2292,37.3462,39.0689,10827782.478518,0
+COF.US,D,20111104,000000,38.8102,38.8102,38.1908,38.592,4161283.5132579,0
+COF.US,D,20111107,000000,38.4396,38.9057,38.0128,38.7651,3073346.9789459,0
+COF.US,D,20111108,000000,38.9766,39.2351,38.1239,39.1614,4649777.9801244,0
+COF.US,D,20111109,000000,38.3521,38.4515,36.9096,37.119,8215781.8932056,0
+COF.US,D,20111110,000000,37.6795,37.8664,36.942,37.1948,5258326.0167675,0
+COF.US,D,20111111,000000,37.8487,37.9981,37.2911,37.6402,4588526.7606914,0
+COF.US,D,20111114,000000,37.3206,37.4209,36.2468,36.6253,5326892.3173306,0
+COF.US,D,20111115,000000,36.3668,37.0384,35.9105,36.5172,5760790.6309276,0
+COF.US,D,20111116,000000,36.1897,36.1967,35.1425,35.1671,7806102.7728675,0
+COF.US,D,20111117,000000,35.0462,35.53,34.2566,34.4945,7829391.4365515,0
+COF.US,D,20111118,000000,34.8268,35.1013,34.5259,34.8515,4318646.7426226,0
+COF.US,D,20111121,000000,33.9488,34.5623,33.4778,34.2979,5756384.0903275,0
+COF.US,D,20111122,000000,34.2232,34.5919,33.881,34.1218,4834539.4578869,0
+COF.US,D,20111123,000000,33.7364,33.7443,32.8918,33.3519,6914284.2450237,0
+COF.US,D,20111125,000000,33.3676,34.0195,33.3676,33.4965,2339011.6831879,0
+COF.US,D,20111128,000000,34.7512,35.054,34.6489,35.0373,8728508.77397,0
+COF.US,D,20111129,000000,34.939,35.1947,34.7237,34.7571,6123301.563042,0
+COF.US,D,20111130,000000,35.9547,37.4219,35.821,37.3825,8699511.8452531,0
+COF.US,D,20111201,000000,36.9754,37.6332,36.942,37.4533,6836593.6697631,0
+COF.US,D,20111202,000000,37.7522,38.5832,37.6854,37.946,7362597.1227717,0
+COF.US,D,20111205,000000,38.7021,39.5468,38.3658,39.1692,8216398.178367,0
+COF.US,D,20111206,000000,38.9923,39.0531,37.9352,38.2321,6149201.8113697,0
+COF.US,D,20111207,000000,37.8751,38.9362,37.5191,38.7168,3629141.6159699,0
+COF.US,D,20111208,000000,38.3442,38.4151,37.3462,37.4298,5213614.8334111,0
+COF.US,D,20111209,000000,37.8978,38.6667,37.8397,38.5576,4520890.9897034,0
+COF.US,D,20111212,000000,38.0826,38.0994,37.4927,37.7896,3751412.1851714,0
+COF.US,D,20111213,000000,38.2095,38.5006,36.9332,37.3285,5814867.1113961,0
+COF.US,D,20111214,000000,37.1279,37.6077,36.9332,37.1013,5464105.2592615,0
+COF.US,D,20111215,000000,37.5714,37.7719,35.8387,36.0305,10969581.965131,0
+COF.US,D,20111216,000000,36.2311,36.7099,36.1052,36.3157,6994947.4300636,0
+COF.US,D,20111219,000000,36.4149,36.4562,34.6754,34.7837,6785950.4874866,0
+COF.US,D,20111220,000000,35.5713,36.1583,34.9321,34.939,10018662.097113,0
+COF.US,D,20111221,000000,34.8445,35.1357,34.5446,35.1013,9757811.7753259,0
+COF.US,D,20111222,000000,35.2625,35.938,35.0717,35.6863,6345895.4241104,0
+COF.US,D,20111223,000000,35.938,36.0963,35.5378,36.0738,3104842.6083908,0
+COF.US,D,20111227,000000,35.8073,36.1967,35.5555,35.5635,2255625.0465608,0
+COF.US,D,20111228,000000,35.5802,35.6942,34.8859,34.9183,3102125.258637,0
+COF.US,D,20111229,000000,35.1357,35.7218,35.0039,35.6863,4818318.7510851,0
+COF.US,D,20111230,000000,35.7375,35.7984,35.3933,35.3933,3340328.6262069,0
+COF.US,D,20120103,000000,36.3588,36.942,36.291,36.6196,6873258.5689682,0
+COF.US,D,20120104,000000,36.4081,37.4533,36.0895,37.2439,7554061.4643919,0
+COF.US,D,20120105,000000,36.9941,38.6854,36.8682,37.8153,7989984.5696656,0
+COF.US,D,20120106,000000,37.9293,38.4151,37.6077,37.7986,3997021.1443983,0
+COF.US,D,20120109,000000,37.8397,38.7867,37.8153,38.71,6667599.3291952,0
+COF.US,D,20120110,000000,39.2292,40.1732,38.9362,39.9067,9986995.6163363,0
+COF.US,D,20120111,000000,39.6549,40.3178,39.4209,39.9332,4868421.9211164,0
+COF.US,D,20120112,000000,40.3178,40.5773,39.6716,40.5085,7177709.5404547,0
+COF.US,D,20120113,000000,39.9234,40.9874,39.7051,40.9185,6025525.7865695,0
+COF.US,D,20120117,000000,41.0974,41.5155,40.7592,40.8439,6406551.7147988,0
+COF.US,D,20120118,000000,40.6855,41.3826,40.4849,41.1112,5355053.2948883,0
+COF.US,D,20120119,000000,41.3374,41.537,40.6284,40.8202,8122234.6871959,0
+COF.US,D,20120120,000000,37.7876,38.7494,37.4513,38.5241,20453610.583034,0
+COF.US,D,20120123,000000,38.4445,38.6667,38.1152,38.5744,6568855.3951755,0
+COF.US,D,20120124,000000,38.2007,38.2656,37.4927,37.6952,8591460.5815375,0
+COF.US,D,20120125,000000,37.5635,38.2901,37.3737,38.175,7306455.1717381,0
+COF.US,D,20120126,000000,38.2901,38.7778,37.6716,38.175,8699964.3978881,0
+COF.US,D,20120127,000000,38.1643,38.6747,37.7415,38.539,5592820.3813785,0
+COF.US,D,20120130,000000,37.9715,37.9902,37.0758,37.4927,7852200.0893507,0
+COF.US,D,20120131,000000,37.7326,38.532,37.5881,38.2901,9175109.070511,0
+COF.US,D,20120201,000000,38.5153,39.3717,38.5074,39.0444,7225786.9018371,0
+COF.US,D,20120202,000000,39.2115,39.8133,38.9441,39.3296,5305385.3889643,0
+COF.US,D,20120203,000000,39.9598,41.7917,39.9598,41.2656,9730859.9777298,0
+COF.US,D,20120206,000000,40.9205,40.9539,39.9519,40.0896,6315861.183736,0
+COF.US,D,20120207,000000,40.184,40.184,39.4534,39.5812,8763489.5671899,0
+COF.US,D,20120208,000000,39.6038,40.6373,39.5291,40.535,8474276.9073469,0
+COF.US,D,20120209,000000,40.593,41.2656,40.1653,41.1378,6454877.2174011,0
+COF.US,D,20120210,000000,40.6451,40.7592,40.2204,40.4535,4072977.7820352,0
+COF.US,D,20120213,000000,40.71,41.0463,40.2204,40.6304,5263571.5594435,0
+COF.US,D,20120214,000000,40.357,40.357,39.7887,40.2017,4003520.6138133,0
+COF.US,D,20120215,000000,41.2243,41.9107,41.063,41.2066,11161435.807109,0
+COF.US,D,20120216,000000,41.063,41.5155,40.7681,41.2971,6995832.1958892,0
+COF.US,D,20120217,000000,41.3325,41.5469,40.8841,40.9107,5247974.2566085,0
+COF.US,D,20120221,000000,41.0552,41.063,40.4937,40.7681,6213671.7478578,0
+COF.US,D,20120222,000000,40.7012,40.9804,40.3088,40.4288,4337105.8052656,0
+COF.US,D,20120223,000000,40.7347,41.4731,40.4779,41.3059,8195908.222214,0
+COF.US,D,20120224,000000,41.2971,41.4731,41.0974,41.2971,5492016.0616548,0
+COF.US,D,20120227,000000,41.0552,41.8694,40.9392,41.6746,5440895.9194104,0
+COF.US,D,20120228,000000,41.7848,42.4122,41.6885,42.2008,7827432.7480687,0
+COF.US,D,20120229,000000,42.1182,43.0011,42.071,42.3945,34475260.40052,0
+COF.US,D,20120301,000000,42.3178,42.603,41.8517,42.0946,7617418.8332785,0
+COF.US,D,20120302,000000,42.1584,42.2539,41.6176,41.8016,4560237.6446348,0
+COF.US,D,20120305,000000,41.8261,41.8261,41.1122,41.3757,3903013.2499758,0
+COF.US,D,20120306,000000,40.8841,41.0552,40.3747,40.4435,4038915.314724,0
+COF.US,D,20120307,000000,40.4101,40.9205,40.2911,40.71,3103932.41826,0
+COF.US,D,20120308,000000,41.0552,41.4731,40.6019,41.4131,3545342.0886243,0
+COF.US,D,20120309,000000,41.539,42.2106,41.2322,41.7416,5075608.6531536,0
+COF.US,D,20120312,000000,41.6746,41.7416,40.7778,41.0375,3933621.0626786,0
+COF.US,D,20120313,000000,41.3757,42.8075,41.3473,42.6905,5615854.8020091,0
+COF.US,D,20120314,000000,42.6117,44.4073,42.4899,43.8418,11159190.332462,0
+COF.US,D,20120315,000000,43.4664,45.4093,43.4584,44.9333,27632627.949755,0
+COF.US,D,20120316,000000,45.4014,46.0799,45.2382,45.662,10228643.468792,0
+COF.US,D,20120319,000000,46.0327,47.079,45.7446,46.1635,9116784.6971077,0
+COF.US,D,20120320,000000,46.0406,46.375,45.5431,46.1891,7622716.2415375,0
+COF.US,D,20120321,000000,46.779,47.0121,46.1891,46.3985,6465207.6211435,0
+COF.US,D,20120322,000000,45.9709,46.2825,45.304,45.5972,6151376.0979617,0
+COF.US,D,20120323,000000,45.6159,46.7996,45.6059,46.7043,7115019.30534,0
+COF.US,D,20120326,000000,47.197,47.9188,46.6856,47.8823,8810222.4913063,0
+COF.US,D,20120327,000000,48.1361,48.1705,47.5214,47.6572,8093664.8868084,0
+COF.US,D,20120328,000000,47.7477,48.0072,46.9304,47.7387,5747666.6045154,0
+COF.US,D,20120329,000000,47.1793,47.5293,46.7623,47.2796,5449601.2015559,0
+COF.US,D,20120330,000000,47.5549,47.666,46.5087,46.7024,8749101.4443165,0
+COF.US,D,20120402,000000,46.8223,47.7142,46.4653,47.2196,5783183.3420916,0
+COF.US,D,20120403,000000,47.2048,47.373,46.7378,47.2048,4202002.063705,0
+COF.US,D,20120404,000000,46.4614,47.0072,46.0937,46.4093,5752020.2625604,0
+COF.US,D,20120405,000000,46.2865,47.1085,46.1438,46.7328,3573130.8543519,0
+COF.US,D,20120409,000000,45.8665,45.899,45.2018,45.4447,5269368.3010591,0
+COF.US,D,20120410,000000,45.304,45.5972,43.9973,44.1437,8071827.442473,0
+COF.US,D,20120411,000000,44.6148,45.1693,44.4977,45.019,6627361.806605,0
+COF.US,D,20120412,000000,45.0111,45.8587,44.7869,45.7868,4007218.3247807,0
+COF.US,D,20120413,000000,45.6876,45.7014,44.7338,44.8016,4146534.3652488,0
+COF.US,D,20120416,000000,45.1232,45.5214,44.2884,44.6404,5348733.829555,0
+COF.US,D,20120417,000000,45.0131,45.5303,44.5833,45.2619,4652115.9992427,0
+COF.US,D,20120418,000000,44.9678,46.0642,44.7239,45.4634,4400705.2135392,0
+COF.US,D,20120419,000000,45.4014,45.6226,44.8183,45.1841,5506188.5864189,0
+COF.US,D,20120420,000000,45.899,46.073,45.0937,45.1152,8172961.2611938,0
+COF.US,D,20120423,000000,45.0534,45.4358,44.6885,45.312,6309802.0632892,0
+COF.US,D,20120424,000000,45.3758,46.2382,45.2776,45.5431,6847509.8495004,0
+COF.US,D,20120425,000000,45.9382,46.1566,45.3601,46.015,5213790.7696039,0
+COF.US,D,20120426,000000,45.9068,46.484,45.4959,45.9472,5237384.5249519,0
+COF.US,D,20120427,000000,46.1674,47.1606,46.1281,46.9728,5145023.1085426,0
+COF.US,D,20120430,000000,46.7968,47.0072,46.1664,46.487,3005514.9323208,0
+COF.US,D,20120501,000000,46.3219,47.669,46.3219,46.9403,3744264.9044566,0
+COF.US,D,20120502,000000,46.7949,47.1793,46.2658,46.9855,4515930.1992471,0
+COF.US,D,20120503,000000,47.1675,47.2078,46.3936,46.5558,4064050.7999471,0
+COF.US,D,20120504,000000,46.0091,46.2688,45.0956,45.6837,5648682.6650535,0
+COF.US,D,20120507,000000,45.312,46.1261,45.312,45.7868,3662867.4654786,0
+COF.US,D,20120508,000000,45.7613,46.1183,44.6404,45.304,6688385.2242622,0
+COF.US,D,20120509,000000,44.8764,45.1783,44.1733,44.8537,6503832.2258035,0
+COF.US,D,20120510,000000,45.3287,46.0357,45.3217,45.5076,5461014.6807054,0
+COF.US,D,20120511,000000,45.0377,45.8616,44.9009,45.5548,5328401.5040951,0
+COF.US,D,20120514,000000,44.951,45.1339,43.8281,43.8281,5020252.8216409,0
+COF.US,D,20120515,000000,43.5085,43.9698,42.8635,42.9667,8381550.3979131,0
+COF.US,D,20120516,000000,43.2598,43.6177,42.1644,42.1831,7860841.3022469,0
+COF.US,D,20120517,000000,42.0621,42.5144,41.6973,41.7651,5067619.3194461,0
+COF.US,D,20120518,000000,41.8684,41.9805,41.012,41.2046,6198448.6907972,0
+COF.US,D,20120521,000000,41.2145,42.0445,40.9785,41.8331,5173784.0997062,0
+COF.US,D,20120522,000000,41.9805,43.1762,41.8418,42.1742,5409663.6857686,0
+COF.US,D,20120523,000000,41.6649,42.3178,41.1044,42.2185,5576634.2516321,0
+COF.US,D,20120524,000000,42.6107,43.3768,42.5469,43.3768,7529265.6478879,0
+COF.US,D,20120525,000000,43.1831,43.5449,42.7376,42.8792,3365181.3931547,0
+COF.US,D,20120529,000000,43.1506,43.6089,42.7062,43.5085,3479223.6401786,0
+COF.US,D,20120530,000000,43.1329,43.1329,42.3088,42.7563,4756717.6932108,0
+COF.US,D,20120531,000000,42.7101,43.4486,42.065,43.0749,4453747.4332667,0
+COF.US,D,20120601,000000,42.0445,42.0946,40.2784,40.592,8430067.0912916,0
+COF.US,D,20120604,000000,40.6992,41.3129,40.2489,40.8271,6019402.5968734,0
+COF.US,D,20120605,000000,40.7583,42.2185,40.7081,42.1574,6820403.4721279,0
+COF.US,D,20120606,000000,42.6207,42.9413,42.2372,42.4446,9644565.8175451,0
+COF.US,D,20120607,000000,43.1762,43.5715,42.6207,42.9136,6129649.5035974,0
+COF.US,D,20120608,000000,42.6354,44.1222,42.5754,44.1054,5011771.2733823,0
+COF.US,D,20120611,000000,44.6581,44.7072,43.3846,43.426,5267648.6010465,0
+COF.US,D,20120612,000000,43.7553,44.7259,43.1605,44.5154,5491753.6828237,0
+COF.US,D,20120613,000000,44.2342,44.4987,43.4004,43.6708,6543375.1563721,0
+COF.US,D,20120614,000000,43.8792,44.7535,43.5803,44.4584,5240542.223674,0
+COF.US,D,20120615,000000,44.8862,45.2973,44.5244,45.1252,11254016.889517,0
+COF.US,D,20120618,000000,44.951,45.5814,44.7259,45.3778,4122172.7958799,0
+COF.US,D,20120619,000000,45.6423,46.371,45.6179,46.1674,4944717.2105004,0
+COF.US,D,20120620,000000,46.2598,46.4614,45.3217,45.6483,5422144.985742,0
+COF.US,D,20120621,000000,45.9993,46.0672,44.3906,44.4723,5105777.1338603,0
+COF.US,D,20120622,000000,44.8105,44.961,44.2401,44.3906,9219232.4439281,0
+COF.US,D,20120625,000000,43.3925,44.1547,43.309,43.7682,4626082.5275552,0
+COF.US,D,20120626,000000,43.8615,44.8263,43.7456,44.5676,4053164.1124041,0
+COF.US,D,20120627,000000,44.5833,44.7947,44.0809,44.5902,2643819.6119214,0
+COF.US,D,20120628,000000,44.131,44.8695,43.8361,44.834,3438372.8833437,0
+COF.US,D,20120629,000000,45.9512,46.0544,45.2893,45.8459,4461002.5130362,0
+COF.US,D,20120702,000000,46.018,46.0435,45.1339,45.9168,3000335.4928386,0
+COF.US,D,20120703,000000,45.781,46.4093,45.7367,46.2097,1572695.6622391,0
+COF.US,D,20120705,000000,45.9973,46.1114,45.3523,45.7299,2230437.6957548,0
+COF.US,D,20120706,000000,45.1713,45.431,45.0465,45.306,2234557.4501907,0
+COF.US,D,20120709,000000,45.1969,45.5244,44.834,45.4831,2007624.1686884,0
+COF.US,D,20120710,000000,45.1172,45.9904,44.6994,44.9078,2505092.3983647,0
+COF.US,D,20120711,000000,44.951,45.6179,44.6414,45.3217,3637978.0875311,0
+COF.US,D,20120712,000000,44.8941,45.0298,44.3493,44.7535,2967968.3182068,0
+COF.US,D,20120713,000000,44.841,45.7731,44.6875,45.6403,2770108.2383375,0
+COF.US,D,20120716,000000,45.3217,46.7977,45.3217,46.2008,5567175.3930765,0
+COF.US,D,20120717,000000,46.6719,46.9561,45.8331,46.8173,3210636.193793,0
+COF.US,D,20120718,000000,46.6443,46.726,45.6403,46.0347,5004105.3368387,0
+COF.US,D,20120719,000000,46.7171,49.2216,46.6355,47.2756,13463832.42273,0
+COF.US,D,20120720,000000,47.0731,47.5578,46.487,46.8626,4937341.1110375,0
+COF.US,D,20120723,000000,46.0357,46.5814,45.4211,46.3778,4229236.5795763,0
+COF.US,D,20120724,000000,46.4319,46.9256,45.7534,46.1271,4264988.2377339,0
+COF.US,D,20120725,000000,46.4025,46.726,45.6256,46.018,4214636.9264827,0
+COF.US,D,20120726,000000,46.7732,47.3857,46.5224,47.2667,4222038.4502509,0
+COF.US,D,20120727,000000,47.6483,48.6287,47.1349,48.3072,4016274.4623398,0
+COF.US,D,20120730,000000,48.2236,48.2728,47.4448,47.7181,3121667.3966872,0
+COF.US,D,20120731,000000,47.667,47.6739,46.9433,47.375,2885209.1534353,0
+COF.US,D,20120801,000000,47.5578,47.6542,46.6178,46.662,3607331.6298843,0
+COF.US,D,20120802,000000,46.0662,46.6178,45.4368,46.2678,4396116.6349129,0
+COF.US,D,20120803,000000,47.0731,48.5914,47.0387,48.2905,5511149.3768753,0
+COF.US,D,20120806,000000,48.3435,48.4605,47.5096,47.5411,3349100.0115462,0
+COF.US,D,20120807,000000,47.7181,48.1419,47.3435,47.4525,4284003.5841776,0
+COF.US,D,20120808,000000,47.1252,47.551,46.7495,47.4742,4168058.5821426,0
+COF.US,D,20120809,000000,47.4201,47.6119,46.9463,47.4675,2906687.6065796,0
+COF.US,D,20120810,000000,47.2009,47.3523,46.5874,47.0918,3836807.3419197,0
+COF.US,D,20120813,000000,47.2156,47.2402,46.4969,46.662,3095525.1089728,0
+COF.US,D,20120814,000000,46.9256,47.1665,46.134,46.2765,3750842.680732,0
+COF.US,D,20120815,000000,46.2765,46.4506,45.9894,46.1999,3484099.0049691,0
+COF.US,D,20120816,000000,46.2855,47.5096,46.2402,47.2009,4522522.2131334,0
+COF.US,D,20120817,000000,47.4919,47.7024,46.9806,47.6699,2987017.2247336,0
+COF.US,D,20120820,000000,47.4114,47.7437,47.1753,47.4201,2909646.9957202,0
+COF.US,D,20120821,000000,47.4742,48.199,47.2834,47.4034,4220936.0523716,0
+COF.US,D,20120822,000000,47.2245,47.4832,46.7407,46.9069,3697732.3238661,0
+COF.US,D,20120823,000000,46.8086,47.0918,46.5725,46.6984,2977973.2908411,0
+COF.US,D,20120824,000000,46.5804,47.9069,46.5804,47.7348,5275896.2456962,0
+COF.US,D,20120827,000000,47.7781,47.8981,47.2756,47.7024,2467316.9655029,0
+COF.US,D,20120828,000000,47.4368,47.8302,47.1753,47.5677,2425717.717119,0
+COF.US,D,20120829,000000,47.6699,47.787,47.2834,47.4034,2696635.0468453,0
+COF.US,D,20120830,000000,47.1162,47.2834,46.6886,47.0219,2954823.9523503,0
+COF.US,D,20120831,000000,47.3041,47.8282,46.9954,47.4488,4595283.5240763,0
+COF.US,D,20120904,000000,47.4301,47.7024,47.1252,47.4201,3304136.6190809,0
+COF.US,D,20120905,000000,46.845,47.1753,46.5067,47.1536,42445272.65289,0
+COF.US,D,20120906,000000,47.6394,48.0977,47.37,47.9816,11942868.103036,0
+COF.US,D,20120907,000000,48.0977,48.3435,47.4034,48.1892,5712052.2376067,0
+COF.US,D,20120910,000000,48.3072,48.6552,47.8135,47.8794,5291489.4806423,0
+COF.US,D,20120911,000000,47.8223,47.8223,47.0072,47.4034,9241108.5332078,0
+COF.US,D,20120912,000000,47.6542,48.7673,47.6542,48.6188,9114091.754687,0
+COF.US,D,20120913,000000,48.5254,49.8529,48.1154,49.5078,6249535.2729587,0
+COF.US,D,20120914,000000,49.4341,50.1478,49.2826,49.8352,6851128.2366352,0
+COF.US,D,20120917,000000,49.6778,49.7664,49.198,49.3228,4871050.7942877,0
+COF.US,D,20120918,000000,49.1145,49.1145,48.2638,48.5824,4555999.9214221,0
+COF.US,D,20120919,000000,48.548,48.8283,48.3652,48.6631,5281115.3470947,0
+COF.US,D,20120920,000000,48.4605,48.8352,48.3072,48.728,4206407.5873329,0
+COF.US,D,20120921,000000,49.1302,49.137,48.0377,48.0653,6394118.2125193,0
+COF.US,D,20120924,000000,47.6946,48.7201,47.5264,48.1419,4704267.3513114,0
+COF.US,D,20120925,000000,48.3159,48.5254,46.899,46.9256,7208288.8779356,0
+COF.US,D,20120926,000000,46.9433,46.9698,46.2805,46.3975,4746894.7586028,0
+COF.US,D,20120927,000000,46.8056,47.9285,46.7782,47.8105,6979578.9459766,0
+COF.US,D,20120928,000000,47.5303,48.019,47.1556,47.8539,5891920.045079,0
+COF.US,D,20121001,000000,48.256,49.3002,48.256,48.7359,4702895.4557957,0
+COF.US,D,20121002,000000,48.904,49.1036,48.5166,48.9473,3779010.7770952,0
+COF.US,D,20121003,000000,49.0102,49.2984,48.5894,49.2137,3539933.8303941,0
+COF.US,D,20121004,000000,49.5156,50.0593,49.256,49.968,5025600.0615383,0
+COF.US,D,20121005,000000,50.4075,50.4075,49.3071,49.5265,3891511.2942437,0
+COF.US,D,20121008,000000,49.3318,49.608,49.1056,49.5667,2334432.2573115,0
+COF.US,D,20121009,000000,49.4341,49.6514,48.9875,49.2403,3380729.8813233,0
+COF.US,D,20121010,000000,49.3396,49.3396,48.7359,48.8794,3058614.1024922,0
+COF.US,D,20121011,000000,49.3563,49.6876,48.9237,49.4341,3203741.122187,0
+COF.US,D,20121012,000000,49.2747,49.616,48.4871,48.8617,5264209.2010211,0
+COF.US,D,20121015,000000,47.6483,48.6001,47.6394,48.3503,8934862.6057646,0
+COF.US,D,20121016,000000,48.7103,49.1056,48.3819,48.6946,4255341.2393188,0
+COF.US,D,20121017,000000,49.0643,49.137,48.3652,48.7103,4146607.5872482,0
+COF.US,D,20121018,000000,48.5028,48.5756,47.9552,48.0977,6314949.9766328,0
+COF.US,D,20121019,000000,49.607,51.1116,49.4556,50.9945,14028459.463427,0
+COF.US,D,20121022,000000,51.319,51.4793,50.2059,50.3652,7194757.0456659,0
+COF.US,D,20121023,000000,49.8175,50.6395,49.5559,50.3799,7056740.6956863,0
+COF.US,D,20121024,000000,50.5304,50.6907,50.0004,50.089,4315898.8837023,0
+COF.US,D,20121025,000000,50.6061,50.7586,50.1154,50.3387,3631202.0016741,0
+COF.US,D,20121026,000000,49.6601,50.6484,49.6237,50.3642,3536632.7385898,0
+COF.US,D,20121031,000000,50.6415,50.6415,49.9286,50.5098,3672292.7639512,0
+COF.US,D,20121101,000000,50.6582,51.5482,50.4911,51.5382,5252194.6912936,0
+COF.US,D,20121102,000000,51.6238,51.9041,51.2727,51.5392,5582018.1025292,0
+COF.US,D,20121105,000000,51.3534,51.5314,50.613,50.9345,3058534.7786596,0
+COF.US,D,20121106,000000,50.9768,51.5826,50.8421,51.264,3436889.1208846,0
+COF.US,D,20121107,000000,50.7182,50.7182,49.4842,49.9188,5865517.412478,0
+COF.US,D,20121108,000000,49.9119,50.2718,48.3485,48.9668,7163020.3938063,0
+COF.US,D,20121109,000000,48.7585,49.607,48.5647,49.0357,3552887.0054745,0
+COF.US,D,20121112,000000,49.1213,49.136,48.3316,48.5737,2680960.4541222,0
+COF.US,D,20121113,000000,48.4222,48.8007,47.9128,48.1468,3417710.0419145,0
+COF.US,D,20121114,000000,48.3229,48.3966,47.0259,47.1636,3819211.6886857,0
+COF.US,D,20121115,000000,46.7859,46.8784,45.7407,46.012,8502976.8801776,0
+COF.US,D,20121116,000000,46.0465,47.1312,46.0465,46.7949,6192981.4481787,0
+COF.US,D,20121119,000000,47.1636,48.8411,47.1576,48.8411,5499942.3430849,0
+COF.US,D,20121120,000000,48.7663,49.3061,48.4743,49.1282,3541827.4326553,0
+COF.US,D,20121121,000000,49.3543,49.4144,48.7182,48.9855,1707672.2822733,0
+COF.US,D,20121123,000000,49.2807,49.5402,49.1439,49.5402,1050809.9297221,0
+COF.US,D,20121126,000000,49.1213,49.4144,48.9768,49.2894,2631119.662922,0
+COF.US,D,20121127,000000,48.6532,48.8588,48.0524,48.3966,4497703.0062686,0
+COF.US,D,20121128,000000,48.0711,48.8411,47.8617,48.7919,2884010.1431959,0
+COF.US,D,20121129,000000,49.1213,49.1862,48.4222,48.9473,2786808.9560238,0
+COF.US,D,20121130,000000,48.8076,49.019,48.2451,48.3887,3977432.2256262,0
+COF.US,D,20121203,000000,48.5894,48.8155,48.1124,48.1645,3439538.3335002,0
+COF.US,D,20121204,000000,48.196,48.2226,47.5716,47.904,2846548.9547479,0
+COF.US,D,20121205,000000,48.1311,48.546,47.4261,47.9285,3720420.9739443,0
+COF.US,D,20121206,000000,48.6699,48.6699,47.3238,48.1124,3506629.0073818,0
+COF.US,D,20121207,000000,48.4222,48.7083,47.732,47.9442,3815929.9193534,0
+COF.US,D,20121210,000000,47.8105,48.555,47.6994,48.3052,3489320.1403119,0
+COF.US,D,20121211,000000,48.432,49.3141,48.3966,48.9473,4762023.2372473,0
+COF.US,D,20121212,000000,49.0181,49.491,48.5737,49.0791,4457596.6730938,0
+COF.US,D,20121213,000000,49.0633,49.1685,48.5008,48.725,3675367.070952,0
+COF.US,D,20121214,000000,48.5737,48.6699,47.608,47.7397,4003714.855506,0
+COF.US,D,20121217,000000,47.96,48.9511,47.9285,48.7329,4404180.2075919,0
+COF.US,D,20121218,000000,48.9314,50.3554,48.9314,50.2905,6198816.8347385,0
+COF.US,D,20121219,000000,50.2905,50.3219,49.3209,49.3308,4182702.9820138,0
+COF.US,D,20121220,000000,49.2984,49.7103,48.9768,49.6936,7929801.1710565,0
+COF.US,D,20121221,000000,49.3887,49.8863,48.9855,49.4743,5196349.6961463,0
+COF.US,D,20121224,000000,49.4478,49.4478,49.0544,49.1862,688089.50133176,0
+COF.US,D,20121226,000000,49.2393,49.3799,48.4222,48.546,1993147.5692325,0
+COF.US,D,20121227,000000,48.6345,48.6995,47.4261,48.1803,2816414.0341242,0
+COF.US,D,20121228,000000,47.8028,48.2226,47.6591,47.9689,2467935.2846085,0
+COF.US,D,20121231,000000,47.6906,48.6857,47.4418,48.6699,3253727.3404136,0
+COF.US,D,20130102,000000,49.8863,51.4576,49.8175,51.4399,7929312.0074219,0
+COF.US,D,20130103,000000,51.1528,51.5127,50.7084,50.8686,6820806.1931244,0
+COF.US,D,20130104,000000,51.0585,52.0536,50.9345,52.0536,5087152.3047465,0
+COF.US,D,20130107,000000,51.9179,52.8588,51.7497,52.8254,7634219.2142417,0
+COF.US,D,20130108,000000,52.496,52.5972,51.732,52.2218,4560376.9698281,0
+COF.US,D,20130109,000000,52.4006,52.6543,52.2405,52.3505,3446104.9230812,0
+COF.US,D,20130110,000000,52.7035,52.8206,52.2001,52.8206,5439040.9620934,0
+COF.US,D,20130111,000000,52.496,52.7526,51.9503,52.0791,4020492.8630805,0
+COF.US,D,20130114,000000,52.7526,52.8421,51.145,51.4793,5842559.2647634,0
+COF.US,D,20130115,000000,51.3288,51.9591,51.32,51.8323,3310573.0362187,0
+COF.US,D,20130116,000000,51.5913,51.9041,51.2974,51.8775,4830743.1006147,0
+COF.US,D,20130117,000000,51.9837,52.205,51.4488,51.7418,7174859.9843132,0
+COF.US,D,20130118,000000,47.374,48.3052,47.2196,47.8764,32302200.277038,0
+COF.US,D,20130122,000000,47.7664,47.8028,47.1135,47.1803,10462427.075123,0
+COF.US,D,20130123,000000,47.313,47.6827,47.1125,47.2442,5731840.4829325,0
+COF.US,D,20130124,000000,47.2452,47.8282,47.2127,47.7664,6533769.8538177,0
+COF.US,D,20130125,000000,47.8706,48.1645,47.0584,47.313,7923137.9691151,0
+COF.US,D,20130128,000000,47.5303,47.5372,46.96,47.0426,6685411.5975106,0
+COF.US,D,20130129,000000,46.7682,47.0514,46.3139,46.728,8058690.1954219,0
+COF.US,D,20130130,000000,46.5893,47.6523,46.5844,47.5136,6672300.7917372,0
+COF.US,D,20130131,000000,47.3907,47.6739,47.198,47.314,5509859.8561088,0
+COF.US,D,20130201,000000,47.6994,47.9285,47.313,47.4655,7534952.5565045,0
+COF.US,D,20130204,000000,47.1389,47.6179,47.0514,47.374,4781314.183161,0
+COF.US,D,20130205,000000,47.7397,48.196,47.4418,47.9935,5752577.5633333,0
+COF.US,D,20130206,000000,47.7083,48.6532,47.6444,48.2776,5556628.3742526,0
+COF.US,D,20130207,000000,48.5559,48.6355,47.7497,48.0878,5982106.157924,0
+COF.US,D,20130208,000000,48.2451,48.3966,47.8362,48.1548,4439783.3878062,0
+COF.US,D,20130211,000000,47.9442,47.9935,47.3661,47.547,4597734.4271102,0
+COF.US,D,20130212,000000,47.4418,47.5303,46.5244,46.902,10060430.162884,0
+COF.US,D,20130213,000000,46.9197,47.1713,46.2875,46.3052,8785062.59875,0
+COF.US,D,20130214,000000,46.2274,46.7682,46.0278,46.7447,7884332.3434012,0
+COF.US,D,20130215,000000,47.1626,47.1626,45.1319,45.43,11634441.787167,0
+COF.US,D,20130219,000000,45.3945,45.4034,44.5214,44.662,11806385.347154,0
+COF.US,D,20130220,000000,43.9324,44.5568,43.6383,43.9501,14397529.866317,0
+COF.US,D,20130221,000000,43.838,44.0759,43.5823,43.8999,7500397.8746421,0
+COF.US,D,20130222,000000,44.2372,44.2785,43.656,43.9569,6774754.6403909,0
+COF.US,D,20130225,000000,44.1016,44.2028,42.715,42.715,7584245.1996817,0
+COF.US,D,20130226,000000,43.1152,43.3945,42.6217,43.2785,7320554.474503,0
+COF.US,D,20130227,000000,43.1683,43.4968,42.8163,43.3788,7827824.2823709,0
+COF.US,D,20130228,000000,43.2165,43.4112,42.6619,42.9058,7699921.7210522,0
+COF.US,D,20130301,000000,42.2874,43.6817,42.2175,43.6128,13532546.184265,0
+COF.US,D,20130304,000000,43.5027,44.7583,43.4968,44.662,11228744.113044,0
+COF.US,D,20130305,000000,45.0789,46.1213,44.9236,45.3611,12849725.615969,0
+COF.US,D,20130306,000000,45.6483,45.9088,45.3611,45.665,7468700.8846988,0
+COF.US,D,20130307,000000,45.7043,46.0003,45.43,45.7554,5781519.5755507,0
+COF.US,D,20130308,000000,46.076,46.1143,45.0622,45.5725,4977966.1000409,0
+COF.US,D,20130311,000000,45.6256,46.2608,45.2696,46.2274,4738125.4072077,0
+COF.US,D,20130312,000000,46.2431,46.4349,45.7751,45.9088,6330229.9841372,0
+COF.US,D,20130313,000000,45.9255,46.3493,45.8528,45.9325,3705397.2434376,0
+COF.US,D,20130314,000000,46.0947,46.2785,45.5902,45.8351,4443448.5556629,0
+COF.US,D,20130315,000000,45.9579,46.4634,45.7141,46.4044,10300763.070269,0
+COF.US,D,20130318,000000,45.8528,46.2274,45.6179,45.9579,3830700.423779,0
+COF.US,D,20130319,000000,46.194,46.194,44.7052,45.1015,7234468.7936218,0
+COF.US,D,20130320,000000,45.3611,45.4899,45.019,45.3277,5880128.252266,0
+COF.US,D,20130321,000000,45.0691,45.4654,44.9678,45.1606,3916657.9661613,0
+COF.US,D,20130322,000000,45.1419,45.5371,45.0534,45.4899,2892107.2759579,0
+COF.US,D,20130325,000000,45.7476,46.0003,45.3207,45.9019,5399480.7429972,0
+COF.US,D,20130326,000000,46.1606,46.6827,46.1143,46.2962,5789464.1624808,0
+COF.US,D,20130327,000000,45.9502,46.4182,45.8842,46.0947,3010353.6861115,0
+COF.US,D,20130328,000000,46.0367,46.2431,45.9502,46.2028,3148943.6084192,0
+COF.US,D,20130401,000000,46.2962,46.2962,44.9333,45.1319,3949983.1286179,0
+COF.US,D,20130402,000000,45.2786,45.9736,45.2786,45.9325,4830301.7346742,0
+COF.US,D,20130403,000000,45.9325,46.0003,45.3533,45.5371,4916111.8160855,0
+COF.US,D,20130404,000000,45.5303,46.3573,45.4722,46.3052,5766569.0670435,0
+COF.US,D,20130405,000000,45.7043,46.1143,45.2519,46.0003,4376824.6720272,0
+COF.US,D,20130408,000000,45.8528,46.6385,45.6747,46.5893,3273553.2137113,0
+COF.US,D,20130409,000000,46.6659,47.2196,46.5844,46.9295,5343661.1721551,0
+COF.US,D,20130410,000000,47.0584,47.5057,46.8676,46.8843,4343786.2957347,0
+COF.US,D,20130411,000000,46.8931,46.9354,46.0681,46.0947,5305845.0604047,0
+COF.US,D,20130412,000000,45.9088,46.076,45.3277,45.9579,4788405.5304041,0
+COF.US,D,20130415,000000,45.7043,45.7318,44.6128,44.6472,6703768.9629324,0
+COF.US,D,20130416,000000,45.0278,45.1606,44.3542,44.842,5673350.3430585,0
+COF.US,D,20130417,000000,44.423,44.662,44.1016,44.3611,6399624.1000819,0
+COF.US,D,20130418,000000,44.4379,44.7938,44.0091,44.3876,6525298.4752812,0
+COF.US,D,20130419,000000,46.2205,47.4969,45.7387,47.2294,15899484.941401,0
+COF.US,D,20130422,000000,47.3317,47.374,46.3573,46.55,5475209.5788583,0
+COF.US,D,20130423,000000,47.1125,47.5716,46.6562,47.374,5987958.8330113,0
+COF.US,D,20130424,000000,47.3228,48.019,47.2442,47.9787,6645470.0138345,0
+COF.US,D,20130425,000000,47.9689,48.3887,47.7397,47.9512,5118785.2254402,0
+COF.US,D,20130426,000000,48.0711,48.2541,47.6523,48.0524,4074452.3917444,0
+COF.US,D,20130429,000000,48.1803,48.4045,48.0937,48.3563,5541216.1603606,0
+COF.US,D,20130430,000000,48.3416,48.7083,48.2059,48.5804,3829091.5737376,0
+COF.US,D,20130501,000000,48.5804,48.6454,48.0593,48.2206,3273266.4275472,0
+COF.US,D,20130502,000000,48.3563,49.0367,47.9689,48.9227,4230199.6522623,0
+COF.US,D,20130503,000000,49.3553,50.1488,49.1046,49.2049,4877950.9507547,0
+COF.US,D,20130506,000000,49.1616,49.8352,48.9855,49.6514,4056238.4194047,0
+COF.US,D,20130507,000000,49.6946,49.9453,49.5166,49.6778,3848775.0709255,0
+COF.US,D,20130508,000000,49.4753,50.3239,49.1616,50.316,4620888.8504621,0
+COF.US,D,20130509,000000,50.4439,50.4439,49.726,49.9837,3037555.658872,0
+COF.US,D,20130510,000000,50.1067,50.2915,49.726,50.2915,3222676.1278258,0
+COF.US,D,20130513,000000,50.1804,50.3003,49.4369,49.7015,2817077.1000073,0
+COF.US,D,20130514,000000,49.8254,50.5333,49.7634,50.3652,3859514.2974976,0
+COF.US,D,20130515,000000,50.3573,50.9414,50.1381,50.7978,3794914.1885663,0
+COF.US,D,20130516,000000,50.6356,50.7045,49.8421,49.9837,4232411.5668262,0
+COF.US,D,20130517,000000,50.2915,51.5058,50.1804,51.4045,4861448.5426499,0
+COF.US,D,20130520,000000,51.3101,52.4537,51.3101,52.2345,4281988.9622231,0
+COF.US,D,20130521,000000,52.2767,52.7419,52.0486,52.4872,3951558.4185762,0
+COF.US,D,20130522,000000,52.502,53.7715,51.7438,52.0054,6922629.5190058,0
+COF.US,D,20130523,000000,51.5314,52.1047,51.1283,51.7507,4187699.3664975,0
+COF.US,D,20130524,000000,51.3878,51.734,51.1283,51.6583,4618470.4905388,0
+COF.US,D,20130528,000000,52.3928,52.85,52.1754,52.2345,6214977.5401796,0
+COF.US,D,20130529,000000,51.8176,52.4114,51.609,52.0574,4636661.0725177,0
+COF.US,D,20130530,000000,52.1666,53.2227,52.0054,52.7596,6334219.5661299,0
+COF.US,D,20130531,000000,52.4537,52.4941,51.493,51.493,6313794.6961985,0
+COF.US,D,20130603,000000,51.7015,52.3928,51.3967,52.317,3900184.0332785,0
+COF.US,D,20130604,000000,52.2916,52.613,51.6416,51.7684,3374432.7893789,0
+COF.US,D,20130605,000000,51.609,51.853,50.6101,50.8667,4126447.1300922,0
+COF.US,D,20130606,000000,50.8117,51.3701,50.427,51.3524,3479269.4039281,0
+COF.US,D,20130607,000000,51.8097,52.7232,51.7595,52.674,4361187.7072759,0
+COF.US,D,20130610,000000,52.6828,53.1893,52.5432,52.85,2687187.374984,0
+COF.US,D,20130611,000000,52.3093,52.5374,51.7762,51.9376,3105414.1467746,0
+COF.US,D,20130612,000000,52.2767,52.4872,51.6504,51.8707,2435466.4127555,0
+COF.US,D,20130613,000000,51.9129,52.8156,51.6877,52.6917,2858381.4264493,0
+COF.US,D,20130614,000000,52.5609,52.5795,51.1922,51.5579,4143761.0820232,0
+COF.US,D,20130617,000000,51.906,52.4301,51.4399,52.3928,4658553.4333527,0
+COF.US,D,20130618,000000,52.3338,52.6317,52.2188,52.4793,4333171.1397725,0
+COF.US,D,20130619,000000,52.6042,52.7232,52.0741,52.2345,4309109.5772065,0
+COF.US,D,20130620,000000,52.1578,52.8156,51.8805,52.0741,6180564.2174546,0
+COF.US,D,20130621,000000,52.4714,52.5284,51.3033,51.853,5438707.3952074,0
+COF.US,D,20130624,000000,51.4881,51.5491,50.5422,50.6798,3724355.6394374,0
+COF.US,D,20130625,000000,51.137,51.906,51.0565,51.6416,3462636.8233801,0
+COF.US,D,20130626,000000,52.0574,52.2916,51.6779,52.0309,3253390.722611,0
+COF.US,D,20130627,000000,52.3928,53.2394,52.2582,52.9759,3137658.2677686,0
+COF.US,D,20130628,000000,52.967,53.5717,52.4263,53.3063,4354688.2378609,0
+COF.US,D,20130701,000000,53.383,54.0761,53.3151,53.7379,3460382.1959832,0
+COF.US,D,20130702,000000,53.7812,54.6927,53.7379,54.2866,5869845.6462178,0
+COF.US,D,20130703,000000,53.9316,54.1952,53.5187,54.0163,1788708.6961154,0
+COF.US,D,20130705,000000,54.5314,55.4882,54.3299,55.4882,2900517.6361617,0
+COF.US,D,20130708,000000,55.9435,56.0527,55.1638,55.3879,3895156.1226561,0
+COF.US,D,20130709,000000,55.7134,55.8923,55.2494,55.3791,3420849.4351369,0
+COF.US,D,20130710,000000,55.3791,55.3791,54.5915,54.854,3715381.8766275,0
+COF.US,D,20130711,000000,55.5286,55.7134,55.0162,55.6131,3314612.4498499,0
+COF.US,D,20130712,000000,55.7685,56.5876,55.6211,56.4578,2594569.6815771,0
+COF.US,D,20130715,000000,57.1511,57.212,55.918,56.4912,2399197.1157414,0
+COF.US,D,20130716,000000,56.4174,56.6849,55.7223,56.3516,2335934.3252705,0
+COF.US,D,20130717,000000,56.4254,56.6692,55.7498,56.5355,3644679.9344165,0
+COF.US,D,20130718,000000,56.5355,57.0566,56.1314,56.6604,4546509.5367279,0
+COF.US,D,20130719,000000,58.3615,59.154,57.6495,58.4284,6243022.5829049,0
+COF.US,D,20130722,000000,58.5405,58.6457,58.1422,58.4697,3784658.0237954,0
+COF.US,D,20130723,000000,58.5119,58.628,58.0921,58.3202,2860924.8739547,0
+COF.US,D,20130724,000000,58.4284,58.7263,58.0301,58.0744,2592687.2660104,0
+COF.US,D,20130725,000000,57.5139,58.1097,56.8315,58.0744,4396502.0673817,0
+COF.US,D,20130726,000000,57.8856,58.1166,57.3478,58.1097,3016752.4752774,0
+COF.US,D,20130729,000000,57.8227,57.919,57.6171,57.8472,2298216.8598248,0
+COF.US,D,20130730,000000,58.2847,58.4952,57.6849,58.4529,3934747.8678909,0
+COF.US,D,20130731,000000,58.4185,58.7518,57.8856,58.3281,6257354.7723065,0
+COF.US,D,20130801,000000,58.9042,59.2347,58.4637,59.158,3734536.5482644,0
+COF.US,D,20130802,000000,58.9564,59.1757,58.8591,59.0626,2986933.8330122,0
+COF.US,D,20130805,000000,58.8768,59.1059,58.6722,58.9918,2354412.7103857,0
+COF.US,D,20130806,000000,58.9377,59.0164,58.4284,58.8089,3178888.355239,0
+COF.US,D,20130807,000000,58.5649,58.5876,57.6063,57.6545,4708254.8993597,0
+COF.US,D,20130808,000000,58.1235,58.4018,57.8619,58.0734,3221455.7611698,0
+COF.US,D,20130809,000000,58.0635,58.4185,57.8619,57.9091,2830056.7163652,0
+COF.US,D,20130812,000000,57.7175,58.1412,57.4932,58.0734,2226979.9902296,0
+COF.US,D,20130813,000000,58.036,58.4637,57.6378,58.1875,1633288.9006502,0
+COF.US,D,20130814,000000,58.0999,58.3615,58.0055,58.0203,1752983.4792355,0
+COF.US,D,20130815,000000,57.7252,57.9259,56.7125,56.8727,3110340.3601758,0
+COF.US,D,20130816,000000,56.7724,57.451,56.7283,57.0025,2832137.4415137,0
+COF.US,D,20130819,000000,56.7557,57.0506,55.9258,55.9415,2539346.0564522,0
+COF.US,D,20130820,000000,55.9819,56.9002,55.7381,56.5188,2345550.8145192,0
+COF.US,D,20130821,000000,56.3428,56.7125,55.8894,56.1529,2183706.8055828,0
+COF.US,D,20130822,000000,56.5001,56.8904,56.1805,56.5955,1723363.1465518,0
+COF.US,D,20130823,000000,56.917,56.917,56.1018,56.5886,1353916.4639428,0
+COF.US,D,20130826,000000,56.5099,56.7026,56.0163,56.0163,1593499.862806,0
+COF.US,D,20130827,000000,55.502,55.7016,54.4459,54.5826,3358152.0812165,0
+COF.US,D,20130828,000000,54.617,54.8058,54.0231,54.3545,3580944.2518665,0
+COF.US,D,20130829,000000,54.2424,55.0369,54.0575,54.6426,1985847.7426856,0
+COF.US,D,20130830,000000,54.9455,55.15,54.7596,55.0261,2376963.0522427,0
+COF.US,D,20130903,000000,55.4283,55.677,54.3122,54.6603,2160785.2688679,0
+COF.US,D,20130904,000000,54.6092,55.3398,54.498,55.1943,2101061.5416992,0
+COF.US,D,20130905,000000,55.1667,55.9996,55.0989,55.6623,2138398.6595371,0
+COF.US,D,20130906,000000,55.7114,55.7921,54.6092,55.4932,2002598.2920104,0
+COF.US,D,20130909,000000,55.5867,56.4264,55.4578,56.4087,2221863.6030247,0
+COF.US,D,20130910,000000,56.7026,57.7302,56.7026,57.5877,3031337.8907601,0
+COF.US,D,20130911,000000,57.624,57.801,57.1461,57.3919,2614710.816261,0
+COF.US,D,20130912,000000,57.3526,57.8836,57.3329,57.6731,3430974.4104922,0
+COF.US,D,20130913,000000,57.6821,57.8699,57.1372,57.2818,2297947.3621883,0
+COF.US,D,20130916,000000,57.8766,58.3113,57.2749,57.4185,3606372.6250871,0
+COF.US,D,20130917,000000,57.6378,58.7715,57.5787,58.6624,3905401.1007326,0
+COF.US,D,20130918,000000,58.5325,59.1147,58.3024,58.803,3116184.8994854,0
+COF.US,D,20130919,000000,59.0292,59.2111,58.4362,58.5966,2252322.9377843,0
+COF.US,D,20130920,000000,58.6378,59.036,58.5228,58.6476,3899017.5661499,0
+COF.US,D,20130923,000000,58.3516,58.4284,57.6908,58.0999,3052495.9976572,0
+COF.US,D,20130924,000000,58.0055,58.8855,57.5877,58.1324,3834458.1361071,0
+COF.US,D,20130925,000000,58.3281,59.158,58.0281,58.7283,3732500.5698935,0
+COF.US,D,20130926,000000,58.621,59.274,58.4637,58.6624,2146417.4854388,0
+COF.US,D,20130927,000000,58.3428,58.6545,58.2229,58.4952,2552202.6191724,0
+COF.US,D,20130930,000000,58.1737,58.8561,58.0242,58.5926,3449641.952439,0
+COF.US,D,20131001,000000,58.5966,59.4156,58.5228,59.2347,3262057.3598124,0
+COF.US,D,20131002,000000,58.9377,59.0292,58.4637,59.0292,2922498.4735793,0
+COF.US,D,20131003,000000,58.6997,59.158,58.036,58.3763,2697160.8214796,0
+COF.US,D,20131004,000000,58.4884,59.8296,58.3359,59.6821,3589257.9997099,0
+COF.US,D,20131007,000000,59.099,59.1147,58.4107,58.4637,3047953.1827805,0
+COF.US,D,20131008,000000,58.4637,58.682,57.3762,57.5719,4201063.3983521,0
+COF.US,D,20131009,000000,57.6318,58.036,57.1726,57.801,3094344.4042333,0
+COF.US,D,20131010,000000,58.6476,60.1855,58.629,60.0578,3721402.35213,0
+COF.US,D,20131011,000000,60.0518,61.0617,59.9367,61.0332,2703896.2284481,0
+COF.US,D,20131014,000000,60.7883,61.4068,60.329,61.1944,4329153.082558,0
+COF.US,D,20131015,000000,61.0518,61.2544,60.5071,60.7618,5187662.7195006,0
+COF.US,D,20131016,000000,61.0174,61.6605,60.9653,61.3222,4633017.2610775,0
+COF.US,D,20131017,000000,61.2191,61.5721,60.7972,61.2387,5424634.5337201,0
+COF.US,D,20131018,000000,61.7922,61.9496,60.217,60.7706,7354537.6179815,0
+COF.US,D,20131021,000000,60.9426,61.0666,60.3969,60.4884,4245401.3529062,0
+COF.US,D,20131022,000000,60.6437,60.7883,59.8551,60.2622,5617110.7626924,0
+COF.US,D,20131023,000000,60.1423,60.1423,59.5394,59.8719,3881013.0900862,0
+COF.US,D,20131024,000000,60.1069,60.1344,59.512,59.9633,3646996.5971184,0
+COF.US,D,20131025,000000,59.9102,60.1069,59.4726,59.7332,3902144.7557056,0
+COF.US,D,20131028,000000,59.7252,60.3714,59.4235,60.0665,2736090.5178035,0
+COF.US,D,20131029,000000,60.1511,60.5847,60.1256,60.2012,3132991.382282,0
+COF.US,D,20131030,000000,60.1069,60.2622,59.1393,59.2445,3772287.5737932,0
+COF.US,D,20131031,000000,59.3016,59.388,58.5375,58.5375,5353420.0375137,0
+COF.US,D,20131101,000000,58.3615,58.9466,58.2493,58.8955,2910850.0738485,0
+COF.US,D,20131104,000000,59.0439,59.1491,58.6997,59.0813,3038102.7899229,0
+COF.US,D,20131105,000000,58.919,59.5394,58.6624,59.3792,3238225.6329667,0
+COF.US,D,20131106,000000,60.0792,60.0792,58.7509,59.0606,3829929.5588414,0
+COF.US,D,20131107,000000,59.3173,59.5867,58.6584,58.6879,3456667.1964882,0
+COF.US,D,20131108,000000,58.7341,59.6683,58.6879,59.3173,4613151.7258635,0
+COF.US,D,20131111,000000,59.2927,59.629,59.2111,59.3969,2447290.7486791,0
+COF.US,D,20131112,000000,59.448,59.568,59.0891,59.2504,2950793.6914691,0
+COF.US,D,20131113,000000,59.0508,59.7252,58.6437,59.7175,3964044.8034108,0
+COF.US,D,20131114,000000,59.7794,60.4195,59.7607,60.2573,3098262.7981709,0
+COF.US,D,20131115,000000,60.0104,60.4589,59.8738,59.983,3213070.8252715,0
+COF.US,D,20131118,000000,60.0468,60.1639,59.0891,59.1747,3855911.1649459,0
+COF.US,D,20131119,000000,59.1668,59.3173,58.8305,59.0282,2740172.6442676,0
+COF.US,D,20131120,000000,59.5778,59.5955,58.5926,58.6437,3384207.9262927,0
+COF.US,D,20131121,000000,59.0282,59.5404,58.8649,59.3536,3232057.6964932,0
+COF.US,D,20131122,000000,59.6359,59.6359,58.8462,59.334,3541075.8901896,0
+COF.US,D,20131125,000000,59.4402,60.334,59.3251,60.0194,2902915.6566406,0
+COF.US,D,20131126,000000,60.1295,60.6231,60.0007,60.3596,2724819.4147639,0
+COF.US,D,20131127,000000,60.5719,61.0322,60.3841,60.9555,2307982.8439888,0
+COF.US,D,20131129,000000,61.1098,61.5287,60.7942,61.0597,1994037.4199191,0
+COF.US,D,20131202,000000,61.9289,62.2288,61.2534,61.4589,4539073.4359045,0
+COF.US,D,20131203,000000,61.3045,61.5012,60.8177,61.0597,4972670.7257264,0
+COF.US,D,20131204,000000,60.7421,61.9191,60.6496,61.6693,4058483.8940517,0
+COF.US,D,20131205,000000,61.5878,61.7323,61.0322,61.3222,4115972.3162956,0
+COF.US,D,20131206,000000,62.0312,62.3871,61.6526,61.8837,4850378.8001086,0
+COF.US,D,20131209,000000,62.2436,62.5072,62.0558,62.2288,3064678.3078,0
+COF.US,D,20131210,000000,61.9791,62.4137,61.6792,62.0725,2179736.5460621,0
+COF.US,D,20131211,000000,62.2288,62.4137,61.1098,61.2534,3818112.3417232,0
+COF.US,D,20131212,000000,61.1098,61.2779,60.5365,60.9319,3001482.6374951,0
+COF.US,D,20131213,000000,61.1098,61.2111,60.5976,60.922,2155999.3976323,0
+COF.US,D,20131216,000000,61.1669,61.808,60.9889,61.5287,2619316.6834149,0
+COF.US,D,20131217,000000,61.9368,62.1826,60.922,61.1934,2363196.2993916,0
+COF.US,D,20131218,000000,61.2701,62.6625,60.7077,62.6104,3885344.3747424,0
+COF.US,D,20131219,000000,62.5326,62.8896,62.0312,62.7726,3501040.7450698,0
+COF.US,D,20131220,000000,63.0283,63.7697,62.7461,63.6989,5519885.1681872,0
+COF.US,D,20131223,000000,63.8897,64.2122,63.5032,63.9388,2239456.205342,0
+COF.US,D,20131224,000000,63.9909,64.3311,63.9064,64.2544,782120.78611513,0
+COF.US,D,20131226,000000,64.4561,64.7844,64.2711,64.6783,1894798.2204315,0
+COF.US,D,20131227,000000,64.6714,64.7491,64.3675,64.5957,813566.58392165,0
+COF.US,D,20131230,000000,64.7569,64.9183,64.3931,64.6301,1676790.904045,0
+COF.US,D,20131231,000000,64.7844,65.3863,64.6537,65.3017,2270527.7573741,0
+COF.US,D,20140102,000000,65.3017,66.2555,65.2958,65.8474,3601955.9147648,0
+COF.US,D,20140103,000000,65.8386,66.1473,65.5573,65.9251,2275962.4568818,0
+COF.US,D,20140106,000000,66.106,66.5466,65.2722,65.288,4093310.1074951,0
+COF.US,D,20140107,000000,66.752,66.9084,65.7462,65.872,5913957.8329405,0
+COF.US,D,20140108,000000,65.8327,66.4216,65.7864,66.3608,3560670.9107949,0
+COF.US,D,20140109,000000,66.5367,66.7766,66.2653,66.3608,4279694.6729099,0
+COF.US,D,20140110,000000,66.4699,66.6941,65.9753,66.5052,2726959.1243005,0
+COF.US,D,20140113,000000,66.163,66.4119,64.9006,65.0991,3096629.5407965,0
+COF.US,D,20140114,000000,65.8995,66.2466,65.4837,65.9438,2969082.9197526,0
+COF.US,D,20140115,000000,65.8474,66.0776,65.4757,65.6635,3583704.3144532,0
+COF.US,D,20140116,000000,65.7206,65.8327,65.047,65.1571,3674386.7097383,0
+COF.US,D,20140117,000000,62.9772,63.0036,61.6172,61.7067,12214216.62898,0
+COF.US,D,20140121,000000,62.0558,62.3439,61.7235,61.8925,7224820.7782346,0
+COF.US,D,20140122,000000,61.9604,62.2003,61.7677,61.9289,4839529.7405373,0
+COF.US,D,20140123,000000,61.6172,61.6792,60.5719,60.98,5072618.7548467,0
+COF.US,D,20140124,000000,60.7351,61.1856,60.155,60.155,4430452.6677495,0
+COF.US,D,20140127,000000,60.1196,60.3094,59.4303,59.629,3845383.4685942,0
+COF.US,D,20140128,000000,59.6447,60.6143,59.6113,60.4098,2690372.531956,0
+COF.US,D,20140129,000000,59.7342,60.452,59.4795,59.5581,3409381.0394878,0
+COF.US,D,20140130,000000,60.1895,60.7863,59.9131,60.4854,2587859.698914,0
+COF.US,D,20140131,000000,59.6201,60.512,59.4313,60.1895,3787837.0789342,0
+COF.US,D,20140203,000000,60.1099,60.1895,58.4677,58.7056,4524887.6905015,0
+COF.US,D,20140204,000000,58.8462,59.3792,58.272,58.5769,3649619.3684564,0
+COF.US,D,20140205,000000,58.4401,58.6781,57.8472,58.5286,3129798.0895323,0
+COF.US,D,20140206,000000,58.7853,59.9102,58.6978,59.864,2681649.9612827,0
+COF.US,D,20140207,000000,60.0361,61.1492,60.0361,61.1305,4148203.2166508,0
+COF.US,D,20140210,000000,61.0685,61.6142,60.7087,61.1039,2443404.8978523,0
+COF.US,D,20140211,000000,61.0764,61.5414,60.8197,61.0086,3534661.8464406,0
+COF.US,D,20140212,000000,61.1305,61.7283,61.0273,61.3517,2778353.8490427,0
+COF.US,D,20140213,000000,60.6231,62.0027,60.6231,61.9585,3316934.1974128,0
+COF.US,D,20140214,000000,61.8817,62.102,61.7126,61.986,1872958.7421516,0
+COF.US,D,20140218,000000,62.0292,62.5848,61.8404,62.0027,2160958.1541441,0
+COF.US,D,20140219,000000,61.7647,62.1472,60.7017,60.7431,2657630.0945775,0
+COF.US,D,20140220,000000,60.692,60.7785,60.1089,60.6506,3258022.0140702,0
+COF.US,D,20140221,000000,60.6506,61.2485,60.4275,60.7598,3468856.6254364,0
+COF.US,D,20140224,000000,60.7598,61.7283,60.7598,61.4117,3297760.2033037,0
+COF.US,D,20140225,000000,61.4786,61.5247,60.5455,60.8197,3913658.9151043,0
+COF.US,D,20140226,000000,60.9575,61.3173,60.6063,61.0685,2684942.9173093,0
+COF.US,D,20140227,000000,61.0941,62.2681,60.9742,62.1729,3047858.6043647,0
+COF.US,D,20140228,000000,62.3537,63.4137,62.3439,62.8651,3216628.1940734,0
+COF.US,D,20140303,000000,62.2347,62.335,61.6142,61.8473,2383269.2969372,0
+COF.US,D,20140304,000000,62.5671,63.1758,62.1896,63.0724,3005270.8589895,0
+COF.US,D,20140305,000000,63.0567,63.869,62.7648,63.6635,2848686.6303401,0
+COF.US,D,20140306,000000,63.7923,64.4098,63.575,64.2337,3363447.455531,0
+COF.US,D,20140307,000000,64.4925,64.9487,63.9791,64.218,2904816.3777072,0
+COF.US,D,20140310,000000,64.0057,64.4561,63.7677,64.34,2264865.2560906,0
+COF.US,D,20140311,000000,64.6547,64.6547,63.4914,63.6635,2423898.3538296,0
+COF.US,D,20140312,000000,63.2446,63.6635,63.1315,63.517,2261841.7977005,0
+COF.US,D,20140313,000000,63.9044,64.0135,62.102,62.2681,3359992.8009226,0
+COF.US,D,20140314,000000,62.0932,62.7648,61.6949,61.805,2711256.0563555,0
+COF.US,D,20140317,000000,63.279,63.3125,62.3616,63.2112,2232163.4976007,0
+COF.US,D,20140318,000000,63.3312,63.3813,62.7893,62.9702,2098802.8464135,0
+COF.US,D,20140319,000000,63.047,63.5671,62.3537,62.5927,3346190.4540441,0
+COF.US,D,20140320,000000,62.3961,63.6546,62.3537,63.5917,3182634.8808727,0
+COF.US,D,20140321,000000,64.3311,65.8621,63.9457,64.5563,8270302.7905314,0
+COF.US,D,20140324,000000,64.6478,64.9487,64.1109,64.3852,2622873.0352447,0
+COF.US,D,20140325,000000,64.6478,65.0411,64.2938,64.4835,3368730.626179,0
+COF.US,D,20140326,000000,64.7934,65.1444,64.1434,64.1778,3323719.4360197,0
+COF.US,D,20140327,000000,64.7068,65.4099,64.2701,64.9654,4583866.9940101,0
+COF.US,D,20140328,000000,65.0844,65.5879,64.7766,65.1444,2364041.4033008,0
+COF.US,D,20140331,000000,65.6705,66.3942,65.5712,66.0609,2978046.5128403,0
+COF.US,D,20140401,000000,66.2054,66.3096,65.5455,65.7353,2536650.0631147,0
+COF.US,D,20140402,000000,65.8032,66.2398,65.5367,66.0509,2944647.1114121,0
+COF.US,D,20140403,000000,66.1621,66.5062,65.9232,66.3274,2798407.5241161,0
+COF.US,D,20140404,000000,66.5731,66.7048,65.5308,65.6705,3514250.197148,0
+COF.US,D,20140407,000000,65.5141,65.5308,64.2437,64.6803,4513218.9513265,0
+COF.US,D,20140408,000000,64.6311,65.1522,64.1946,64.7934,3569510.4332726,0
+COF.US,D,20140409,000000,64.931,65.4453,64.4,65.3567,4184171.4898897,0
+COF.US,D,20140410,000000,65.4099,65.5062,63.4137,63.4137,5623169.8831391,0
+COF.US,D,20140411,000000,62.8405,64.0569,62.5493,63.3882,3201846.5029536,0
+COF.US,D,20140414,000000,64.1345,64.1591,62.6773,63.404,3480498.923334,0
+COF.US,D,20140415,000000,63.6881,64.4925,62.9791,63.8002,3629904.34513,0
+COF.US,D,20140416,000000,64.4403,64.6803,63.8965,64.3498,4255828.369009,0
+COF.US,D,20140417,000000,64.7147,64.9742,63.9712,64.1198,5599444.9383757,0
+COF.US,D,20140421,000000,64.6045,65.0146,64.1522,64.2534,5064975.1916917,0
+COF.US,D,20140422,000000,64.2701,64.8475,64.0746,64.3037,4697536.0122318,0
+COF.US,D,20140423,000000,64.2633,64.573,64.0224,64.1434,3949331.2494292,0
+COF.US,D,20140424,000000,64.4748,64.5643,63.8257,63.989,3188005.5111309,0
+COF.US,D,20140425,000000,63.8169,63.989,62.6703,62.7893,4610018.4344744,0
+COF.US,D,20140428,000000,63.1944,63.4226,62.1816,62.4569,7155765.3140369,0
+COF.US,D,20140429,000000,62.8739,63.0647,62.6773,62.9348,4690841.2841517,0
+COF.US,D,20140430,000000,62.9437,63.3733,62.697,63.2702,4966068.5421179,0
+COF.US,D,20140501,000000,63.2702,63.8169,62.8316,63.8081,5576541.7071608,0
+COF.US,D,20140502,000000,64.0057,65.049,63.7412,64.9123,6581835.0115336,0
+COF.US,D,20140505,000000,64.8956,64.9388,64.3852,64.9034,3724651.5783514,0
+COF.US,D,20140506,000000,64.4648,64.9123,64.0057,64.1946,4085529.2530914,0
+COF.US,D,20140507,000000,64.3597,65.4895,64.3597,65.4276,3312354.7715364,0
+COF.US,D,20140508,000000,65.3292,66.0982,65.2112,65.4718,3810434.201513,0
+COF.US,D,20140509,000000,65.5062,65.8808,65.339,65.6989,3200180.7024682,0
+COF.US,D,20140512,000000,66.0795,66.8533,66.0795,66.8081,2985973.8112427,0
+COF.US,D,20140513,000000,66.8356,67.0166,66.3401,66.6203,2881554.1553009,0
+COF.US,D,20140514,000000,66.4266,66.6468,65.3725,65.4718,3049002.6981046,0
+COF.US,D,20140515,000000,65.3636,65.6989,64.7648,65.6892,3902700.022534,0
+COF.US,D,20140516,000000,65.5062,65.5622,64.6094,65.1257,3868490.0942519,0
+COF.US,D,20140519,000000,65.0657,65.462,64.9811,65.4099,2634157.3589231,0
+COF.US,D,20140520,000000,65.4,65.5377,64.7481,64.8769,2243850.5422756,0
+COF.US,D,20140521,000000,65.1522,66.0028,65.0657,65.8995,2129408.6251718,0
+COF.US,D,20140522,000000,65.752,66.2506,65.752,65.8808,2252791.7619746,0
+COF.US,D,20140523,000000,65.6989,66.4266,65.6989,66.3478,1980144.5625137,0
+COF.US,D,20140527,000000,66.3478,67.2172,66.3224,66.8268,2359989.7860032,0
+COF.US,D,20140528,000000,67.0254,67.8013,66.9841,67.5151,3419760.2578964,0
+COF.US,D,20140529,000000,67.5495,67.818,67.1896,67.6616,2866772.464181,0
+COF.US,D,20140530,000000,67.6026,68.11,67.5672,67.81,2821047.359528,0
+COF.US,D,20140602,000000,67.8337,67.9252,67.2172,67.5839,2855669.1615565,0
+COF.US,D,20140603,000000,67.4493,67.9635,67.1366,67.7117,2804691.3954219,0
+COF.US,D,20140604,000000,67.6351,68.1425,67.5584,68.0559,2436665.4229949,0
+COF.US,D,20140605,000000,68.0559,68.7364,67.7374,68.6076,2429589.330335,0
+COF.US,D,20140606,000000,68.6872,69.6046,68.5722,69.4513,3089389.7156102,0
+COF.US,D,20140609,000000,69.6195,70.7473,69.586,70.4709,3887024.4128387,0
+COF.US,D,20140610,000000,70.3185,70.4474,70.0373,70.231,2952366.947483,0
+COF.US,D,20140611,000000,70.1121,70.1121,69.0197,69.4778,3925031.7153653,0
+COF.US,D,20140612,000000,69.4061,69.8445,69.2861,69.5594,3398075.3593929,0
+COF.US,D,20140613,000000,69.5427,69.6549,68.876,69.1642,3792691.0873081,0
+COF.US,D,20140616,000000,69.0904,69.9625,68.8898,69.6549,3807867.3636467,0
+COF.US,D,20140617,000000,69.469,70.0954,69.4247,69.5348,6508974.0373137,0
+COF.US,D,20140618,000000,69.469,70.2575,68.9331,70.179,6771450.4976699,0
+COF.US,D,20140619,000000,70.4562,70.6705,69.9154,70.4808,4499164.395339,0
+COF.US,D,20140620,000000,70.8229,72.1052,70.8072,71.709,7237616.322622,0
+COF.US,D,20140623,000000,71.4935,71.8318,71.1238,71.763,3626957.1596559,0
+COF.US,D,20140624,000000,71.6421,71.9587,70.8416,70.8683,4116654.7046507,0
+COF.US,D,20140625,000000,70.6017,70.9881,70.4287,70.764,2972058.5804486,0
+COF.US,D,20140626,000000,70.6952,70.9292,70.0875,70.9027,2300450.1308051,0
+COF.US,D,20140627,000000,69.6736,71.5035,69.6736,71.349,3168170.4850833,0
+COF.US,D,20140630,000000,71.3403,71.411,70.8937,70.996,2733075.1951912,0
+COF.US,D,20140701,000000,71.4414,71.7964,71.238,71.357,3784195.3014384,0
+COF.US,D,20140702,000000,71.59,71.9243,71.4661,71.8575,3292871.6178746,0
+COF.US,D,20140703,000000,72.3726,73.0403,72.1229,73.0158,3271040.2753723,0
+COF.US,D,20140707,000000,72.467,72.7139,71.59,71.8318,2910642.611517,0
+COF.US,D,20140708,000000,71.59,71.8662,71.2468,71.5389,3072228.3095113,0
+COF.US,D,20140709,000000,72.3275,73.0158,71.9243,72.5379,3226214.1741557,0
+COF.US,D,20140710,000000,71.3756,72.2704,71.3333,71.9331,2794180.9875977,0
+COF.US,D,20140711,000000,72.0009,72.2704,71.6165,72.1641,2250671.3749099,0
+COF.US,D,20140714,000000,72.7473,72.9724,72.1052,72.2075,3034790.5114242,0
+COF.US,D,20140715,000000,72.5379,73.3923,72.4936,72.9724,3524276.5261987,0
+COF.US,D,20140716,000000,73.1062,73.1957,72.2527,72.528,3905309.5732333,0
+COF.US,D,20140717,000000,72.2616,72.4405,70.8319,70.9027,4751566.7289507,0
+COF.US,D,20140718,000000,71.9243,72.115,70.531,70.7306,7409377.8445822,0
+COF.US,D,20140721,000000,70.7551,70.8416,70.2901,70.412,4183049.7695384,0
+COF.US,D,20140722,000000,70.4031,70.8152,70.3844,70.586,4614487.0103796,0
+COF.US,D,20140723,000000,70.764,70.8152,70.4385,70.4709,3317458.9550748,0
+COF.US,D,20140724,000000,70.9479,71.0048,70.6293,70.8229,4211592.111676,0
+COF.US,D,20140725,000000,70.5771,70.9292,70.1121,70.179,3408386.4406633,0
+COF.US,D,20140728,000000,71.4356,71.7886,69.7591,70.0777,2776692.1164461,0
+COF.US,D,20140729,000000,70.0777,70.4031,69.7758,69.7856,2488727.2815088,0
+COF.US,D,20140730,000000,70.0373,70.3088,69.6382,70.1032,3264899.7971486,0
+COF.US,D,20140731,000000,69.7157,69.7758,68.3647,68.3647,3773279.1217012,0
+COF.US,D,20140801,000000,67.935,68.7786,67.7924,68.3234,4673200.8841404,0
+COF.US,D,20140804,000000,68.5889,68.9498,68.2477,68.9498,5883324.5959324,0
+COF.US,D,20140805,000000,68.5123,68.6961,67.6026,67.7216,4299228.6751824,0
+COF.US,D,20140806,000000,67.3677,67.9734,67.2565,67.697,3281882.216138,0
+COF.US,D,20140807,000000,68.0313,68.0943,67.1965,67.3303,2719445.733589,0
+COF.US,D,20140808,000000,67.4011,68.0766,67.0391,68.0579,2642055.1651313,0
+COF.US,D,20140811,000000,68.1857,68.4562,67.81,67.9134,2022526.8795016,0
+COF.US,D,20140812,000000,67.6351,68.525,67.6351,68.4562,3392587.7773301,0
+COF.US,D,20140813,000000,68.7148,68.99,68.4984,68.9202,3006409.8678685,0
+COF.US,D,20140814,000000,68.9459,69.1514,68.7068,68.8456,1867234.205563,0
+COF.US,D,20140815,000000,69.171,69.232,67.936,68.4208,2740896.7284834,0
+COF.US,D,20140818,000000,68.9114,69.3903,68.8259,69.3903,3481117.2424397,0
+COF.US,D,20140819,000000,69.5673,69.6105,69.3903,69.4405,1955866.3848662,0
+COF.US,D,20140820,000000,69.4129,69.9065,69.2497,69.819,2502995.4016609,0
+COF.US,D,20140821,000000,70.0697,70.5958,69.8623,70.4828,3319257.9789201,0
+COF.US,D,20140822,000000,70.4651,70.7512,70.062,70.1474,1690731.5591446,0
+COF.US,D,20140825,000000,70.6401,71.3206,70.5958,70.8023,2536152.7637024,0
+COF.US,D,20140826,000000,70.8633,70.9675,70.525,70.5801,1690575.962396,0
+COF.US,D,20140827,000000,70.7414,70.7679,70.4828,70.7139,1804283.6255617,0
+COF.US,D,20140828,000000,70.3195,70.5703,70.0697,70.3953,1391485.4514455,0
+COF.US,D,20140829,000000,70.7945,71.1101,70.5703,70.8023,2199645.8110814,0
+COF.US,D,20140902,000000,71.0432,71.3451,70.6401,71.2527,3255510.0927034,0
+COF.US,D,20140903,000000,71.4474,71.5516,71.1288,71.2094,2558380.7253679,0
+COF.US,D,20140904,000000,71.3373,71.6981,70.9056,71.1829,2193546.0117462,0
+COF.US,D,20140905,000000,71.1829,71.4808,70.8712,71.3451,1878301.9141601,0
+COF.US,D,20140908,000000,71.1101,71.4247,70.6224,70.8181,2209732.1414926,0
+COF.US,D,20140909,000000,70.7414,70.8023,70.3008,70.3362,2255075.8815656,0
+COF.US,D,20140910,000000,70.414,70.9518,70.062,70.0884,3568179.2166455,0
+COF.US,D,20140911,000000,69.9242,70.18,69.825,70.0884,2468411.2276044,0
+COF.US,D,20140912,000000,69.9892,70.0787,69.5928,69.8347,3418553.1118794,0
+COF.US,D,20140915,000000,69.9892,70.5604,69.819,70.3195,4196904.998972,0
+COF.US,D,20140916,000000,70.3628,71.1739,70.1032,70.9056,3351255.9926384,0
+COF.US,D,20140917,000000,71.1642,71.8465,70.8633,71.5102,4722947.0969248,0
+COF.US,D,20140918,000000,71.7523,72.468,71.587,72.1908,4866907.6494908,0
+COF.US,D,20140919,000000,72.8407,73.0442,72.3835,72.5388,5016746.3014496,0
+COF.US,D,20140922,000000,72.415,72.7768,71.8298,71.8643,2448352.4676698,0
+COF.US,D,20140923,000000,71.4474,71.7867,70.7846,70.7945,3252001.5385676,0
+COF.US,D,20140924,000000,70.9321,71.2006,70.4582,71.1101,2502133.0092242,0
+COF.US,D,20140925,000000,70.9843,71.1907,69.8987,69.8987,3746211.3892728,0
+COF.US,D,20140926,000000,69.9321,70.588,69.7846,70.414,2656487.0178099,0
+COF.US,D,20140929,000000,69.706,70.7758,69.6726,70.6047,3631813.2019742,0
+COF.US,D,20140930,000000,70.6735,71.0944,70.3696,70.4208,4011186.5503569,0
+COF.US,D,20141001,000000,70.5339,70.6735,69.5152,69.5496,3866551.7452135,0
+COF.US,D,20141002,000000,69.6105,70.3195,69.1435,69.9989,3154520.6840369,0
+COF.US,D,20141003,000000,70.8181,71.3206,70.7758,70.9921,3937341.1470347,0
+COF.US,D,20141006,000000,71.4474,71.6057,70.5958,70.942,2263067.2492175,0
+COF.US,D,20141007,000000,70.3549,70.588,69.7324,69.7324,3620557.3535177,0
+COF.US,D,20141008,000000,69.9792,71.5604,69.6372,71.4071,3906698.7572766,0
+COF.US,D,20141009,000000,71.2743,71.6981,70.172,70.2664,3424542.0612432,0
+COF.US,D,20141010,000000,70.2664,70.8712,69.3166,69.3353,3174348.5912789,0
+COF.US,D,20141013,000000,69.2241,69.7237,68.5152,68.5761,3462164.9482731,0
+COF.US,D,20141014,000000,68.6901,69.4405,68.6292,69.0501,3349197.6408787,0
+COF.US,D,20141015,000000,68.2034,69.1887,67.1533,68.3431,8249790.4609897,0
+COF.US,D,20141016,000000,67.0391,68.5584,66.6597,67.7551,6931106.9993756,0
+COF.US,D,20141017,000000,65.5632,66.2378,64.7805,65.9447,11303811.916967,0
+COF.US,D,20141020,000000,65.7697,66.2024,65.5721,66.0048,5306854.9138125,0
+COF.US,D,20141021,000000,66.6881,67.936,66.168,67.9045,5409513.173881,0
+COF.US,D,20141022,000000,67.7374,67.9645,67.1267,67.17,4092992.8121646,0
+COF.US,D,20141023,000000,67.8858,68.0943,67.4817,67.6351,2673010.7823311,0
+COF.US,D,20141024,000000,67.8584,68.465,67.6783,68.3922,2653758.4813616,0
+COF.US,D,20141027,000000,68.3755,68.7472,68.0392,68.1947,3101090.9978961,0
+COF.US,D,20141028,000000,68.6901,69.7147,68.638,69.6185,2609752.0597489,0
+COF.US,D,20141029,000000,69.7404,70.5801,69.5241,70.1396,2908514.0886747,0
+COF.US,D,20141030,000000,70.232,71.06,70.0697,70.5172,2581538.1996362,0
+COF.US,D,20141031,000000,71.5005,71.6756,71.119,71.4169,3090560.2506276,0
+COF.US,D,20141103,000000,71.6135,71.8879,71.1907,71.3294,2388726.3698336,0
+COF.US,D,20141104,000000,71.4169,71.4729,70.6125,71.1553,2549090.6841997,0
+COF.US,D,20141105,000000,71.3451,71.4337,70.1623,70.4051,4583551.7326241,0
+COF.US,D,20141106,000000,70.6667,71.2782,70.3549,71.0806,2786611.6634145,0
+COF.US,D,20141107,000000,71.2036,71.997,71.0108,71.5309,2384641.1924528,0
+COF.US,D,20141110,000000,71.5309,72.1377,71.4778,72.0826,2548609.6563428,0
+COF.US,D,20141111,000000,71.2123,72.06,70.8643,71.1672,4092243.3036434,0
+COF.US,D,20141112,000000,70.9695,71.0207,70.3696,70.6401,2780990.8579917,0
+COF.US,D,20141113,000000,71.0207,71.2969,70.3195,70.6667,3039556.0432155,0
+COF.US,D,20141114,000000,70.5004,70.9774,70.5004,70.8042,2838670.4710117,0
+COF.US,D,20141117,000000,70.6667,70.7778,69.5998,70.2664,3384499.797318,0
+COF.US,D,20141118,000000,70.5811,71.0374,70.3628,70.3953,2997777.8077222,0
+COF.US,D,20141119,000000,70.4916,70.5427,69.695,69.8328,2509478.5995206,0
+COF.US,D,20141120,000000,69.6696,70.6047,69.4729,70.2231,3427422.1265512,0
+COF.US,D,20141121,000000,70.7965,70.9341,70.0875,70.3284,2842862.4304747,0
+COF.US,D,20141124,000000,70.6499,71.2123,70.588,71.0974,2041433.4099185,0
+COF.US,D,20141125,000000,71.0974,71.7581,71.003,71.5831,2764062.3385296,0
+COF.US,D,20141126,000000,71.7994,71.8742,71.3657,71.6607,1697478.1528074,0
+COF.US,D,20141128,000000,71.5486,72.4759,71.5232,72.0521,1341716.8652724,0
+COF.US,D,20141201,000000,71.4778,71.703,71.1582,71.2782,2495366.0761171,0
+COF.US,D,20141202,000000,71.1318,71.703,70.9862,71.3048,2268300.588227,0
+COF.US,D,20141203,000000,71.0531,71.5055,70.8643,71.1672,2694565.5083914,0
+COF.US,D,20141204,000000,70.1474,71.1769,70.1474,71.0894,3378000.3279029,0
+COF.US,D,20141205,000000,71.7217,72.1023,71.3854,71.827,3294746.9146358,0
+COF.US,D,20141208,000000,72.0246,72.1023,71.4287,72.0521,4135311.0599031,0
+COF.US,D,20141209,000000,71.3657,72.3265,71.0894,72.1121,3688517.5386418,0
+COF.US,D,20141210,000000,72.122,72.3993,71.2684,71.349,5539107.9769624,0
+COF.US,D,20141211,000000,71.5152,71.9715,71.1769,71.3403,2469163.7870422,0
+COF.US,D,20141212,000000,70.8376,71.2123,69.41,69.4267,3497355.237769,0
+COF.US,D,20141215,000000,69.7217,69.7217,68.049,68.9399,5321405.7522399,0
+COF.US,D,20141216,000000,68.2231,69.229,67.3037,67.7462,4492463.5654259,0
+COF.US,D,20141217,000000,67.9124,68.9498,67.6763,68.9399,5857372.4820219,0
+COF.US,D,20141218,000000,70.061,71.1582,69.5634,71.1505,5011915.6834365,0
+COF.US,D,20141219,000000,71.411,71.827,70.7688,71.3854,4684954.0320092,0
+COF.US,D,20141222,000000,71.357,71.8171,71.0806,71.7837,2366409.9315856,0
+COF.US,D,20141223,000000,72.2153,72.5467,72.06,72.122,1950094.0505837,0
+COF.US,D,20141224,000000,72.3716,72.3716,72.0433,72.0777,1201600.4676725,0
+COF.US,D,20141226,000000,72.2055,72.5546,72.0334,72.06,1105799.6512381,0
+COF.US,D,20141229,000000,71.8427,72.7079,71.7306,72.1377,1848968.3676406,0
+COF.US,D,20141230,000000,71.8939,72.5014,71.7915,72.1465,2389199.2619127,0
+COF.US,D,20141231,000000,72.593,72.7012,71.4681,71.4858,1758955.1400718,0
+COF.US,D,20150102,000000,71.7915,72.0826,70.7778,71.4356,1715102.2812634,0
+COF.US,D,20150105,000000,70.6401,71.1505,69.4552,69.7895,3099298.0758841,0
+COF.US,D,20150106,000000,69.9134,69.9449,68.2939,68.4916,3386149.3262479,0
+COF.US,D,20150107,000000,69.5998,69.6773,69.0284,69.2713,2811181.712087,0
+COF.US,D,20150108,000000,69.8977,70.4828,69.7816,69.9449,2322465.545278,0
+COF.US,D,20150109,000000,70.061,70.171,68.7265,68.7354,3169698.9943199,0
+COF.US,D,20150112,000000,69.0992,69.2802,68.112,68.4669,2749682.3514339,0
+COF.US,D,20150113,000000,69.0638,69.3116,67.2289,67.8848,4560557.9908819,0
+COF.US,D,20150114,000000,67.0628,67.0628,65.3892,66.4649,4791445.2603495,0
+COF.US,D,20150115,000000,66.4315,67.8761,66.3695,66.637,4525198.8839988,0
+COF.US,D,20150116,000000,66.3695,66.8642,65.4266,66.3785,5415571.2773554,0
+COF.US,D,20150120,000000,66.3618,67.2212,66.1956,67.0186,3806017.4911907,0
+COF.US,D,20150121,000000,66.7502,67.2025,66.3381,66.8642,2871371.2125294,0
+COF.US,D,20150122,000000,66.6459,66.818,64.7333,65.9881,8753261.877641,0
+COF.US,D,20150123,000000,66.8445,68.168,66.3618,67.2025,5569067.9783653,0
+COF.US,D,20150126,000000,66.8819,67.8091,66.2466,67.7117,4963013.5575893,0
+COF.US,D,20150127,000000,66.9261,67.1838,66.4236,66.4826,3701663.9384426,0
+COF.US,D,20150128,000000,66.3862,66.5416,64.4541,64.4718,4993184.0722404,0
+COF.US,D,20150129,000000,64.2574,65.1661,63.9978,64.9153,5286066.984801,0
+COF.US,D,20150130,000000,64.5179,64.8719,63.3135,63.397,5701935.398029,0
+COF.US,D,20150202,000000,63.8238,64.5366,63.0193,64.4452,4101596.3970888,0
+COF.US,D,20150203,000000,64.6803,65.4708,64.5533,65.3892,3268820.2250307,0
+COF.US,D,20150204,000000,65.5889,65.8927,65.0176,65.2082,3831318.7428847,0
+COF.US,D,20150205,000000,65.5996,66.0432,65.5642,65.8868,3799534.2933312,0
+COF.US,D,20150206,000000,66.3568,67.3902,66.1424,66.2693,4376599.921168,0
+COF.US,D,20150209,000000,65.81,66.9841,65.462,66.7078,2808018.9285037,0
+COF.US,D,20150210,000000,67.3136,67.4719,66.7325,67.0009,2373097.54086,0
+COF.US,D,20150211,000000,67.0343,67.4532,66.8622,67.2289,2212435.2536354,0
+COF.US,D,20150212,000000,67.8347,69.2458,67.7216,68.9369,4556197.2140314,0
+COF.US,D,20150213,000000,69.0264,69.3038,68.3716,68.5811,3698886.5873283,0
+COF.US,D,20150217,000000,68.5043,69.8003,68.4896,69.5555,3989952.1705438,0
+COF.US,D,20150218,000000,69.3196,69.5466,68.9212,68.9823,2914784.7393416,0
+COF.US,D,20150219,000000,69.0264,69.3383,68.7649,69.0521,2519574.0826817,0
+COF.US,D,20150220,000000,68.8633,69.9242,68.3136,69.8987,2979480.4436611,0
+COF.US,D,20150223,000000,69.8987,69.8987,69.0177,69.6076,2757424.5608936,0
+COF.US,D,20150224,000000,69.4178,70.2684,69.2271,69.9892,2559375.3241925,0
+COF.US,D,20150225,000000,69.7128,69.9242,69.1642,69.2625,3569765.6932982,0
+COF.US,D,20150226,000000,69.1061,69.5299,68.4433,68.816,3141816.6671487,0
+COF.US,D,20150227,000000,68.5644,69.0431,68.4355,68.4355,3829108.8622653,0
+COF.US,D,20150302,000000,68.1129,68.9291,68.052,68.816,4009856.350702,0
+COF.US,D,20150303,000000,68.816,69.0521,68.4955,68.8072,2595874.4569268,0
+COF.US,D,20150304,000000,68.645,68.6714,68.0333,68.3805,2691795.2760824,0
+COF.US,D,20150305,000000,68.3805,68.6617,67.9921,68.5899,2349968.5418136,0
+COF.US,D,20150306,000000,69.1642,70.174,68.4797,68.6714,3552327.6707573,0
+COF.US,D,20150309,000000,68.5731,69.5722,68.3548,69.4178,3505748.309445,0
+COF.US,D,20150310,000000,68.7068,68.7816,67.5565,67.5742,3294810.9838853,0
+COF.US,D,20150311,000000,67.8594,68.2821,67.5742,68.0166,2598859.2703726,0
+COF.US,D,20150312,000000,68.7226,70.879,68.7226,69.1642,5248214.262051,0
+COF.US,D,20150313,000000,70.6705,70.7748,68.9212,69.5555,3186468.8661167,0
+COF.US,D,20150316,000000,70.115,71.0944,70.0176,70.8339,3322646.5303347,0
+COF.US,D,20150317,000000,70.4247,70.9911,70.1416,70.8613,2531690.2896307,0
+COF.US,D,20150318,000000,70.3991,71.2203,69.9989,70.9656,2502478.7797767,0
+COF.US,D,20150319,000000,70.8436,70.94,70.0176,70.0973,3052132.9385771,0
+COF.US,D,20150320,000000,70.3991,70.8162,70.2173,70.5378,4197560.9460497,0
+COF.US,D,20150323,000000,70.6627,71.2851,70.585,70.645,1991354.6472204,0
+COF.US,D,20150324,000000,70.3726,70.3903,69.6706,69.6773,2436117.2749719,0
+COF.US,D,20150325,000000,69.7128,69.7128,68.5477,68.5477,2206317.1488004,0
+COF.US,D,20150326,000000,68.5132,68.5998,67.7216,68.2635,2634976.0215548,0
+COF.US,D,20150327,000000,68.2261,68.7068,67.8594,68.3805,3032121.9763366,0
+COF.US,D,20150330,000000,68.9124,69.2182,68.7394,68.8633,2257384.4084897,0
+COF.US,D,20150331,000000,68.3214,68.8456,68.2084,68.53,3067142.4314727,0
+COF.US,D,20150401,000000,68.5377,69.5899,68.3136,69.4454,4149136.7971426,0
+COF.US,D,20150402,000000,69.3383,69.9409,69.0884,69.825,2263939.8113765,0
+COF.US,D,20150406,000000,69.114,70.2861,68.8072,69.8337,2414494.4117735,0
+COF.US,D,20150407,000000,69.6342,69.8003,69.2713,69.2713,2646568.4878139,0
+COF.US,D,20150408,000000,69.5555,70.4602,69.2536,69.7227,2949191.9602333,0
+COF.US,D,20150409,000000,69.5555,69.9154,69.2271,69.8711,2136722.6893297,0
+COF.US,D,20150410,000000,69.7561,70.1317,69.5634,70.0894,2568610.4488612,0
+COF.US,D,20150413,000000,70.0894,70.7109,69.9321,70.5043,1890945.9296877,0
+COF.US,D,20150414,000000,70.5201,70.8339,70.2261,70.7296,3190146.2376399,0
+COF.US,D,20150415,000000,70.9036,72.1307,70.7374,72.0079,4251171.6532444,0
+COF.US,D,20150416,000000,71.8358,72.3491,71.7493,72.1731,2729724.2717485,0
+COF.US,D,20150417,000000,71.6165,71.8358,71.1386,71.295,3165765.345799,0
+COF.US,D,20150420,000000,71.6096,71.8525,71.3393,71.4581,1955240.946955,0
+COF.US,D,20150421,000000,71.6706,71.827,70.8613,70.886,2639487.3102928,0
+COF.US,D,20150422,000000,70.9036,71.2016,70.4602,71.0865,2926292.7969071,0
+COF.US,D,20150423,000000,71.0177,71.591,70.9036,71.1739,2716407.0206158,0
+COF.US,D,20150424,000000,69.6342,70.4769,68.999,69.9409,4348295.5505283,0
+COF.US,D,20150427,000000,70.0079,70.4866,69.817,69.8711,3238455.4686869,0
+COF.US,D,20150428,000000,70.0079,70.3589,69.6076,70.1907,2051322.4477203,0
+COF.US,D,20150429,000000,70.1641,70.4149,69.4178,69.8711,2185039.0391821,0
+COF.US,D,20150430,000000,69.5998,70.2939,69.4021,70.2939,4831863.8039938,0
+COF.US,D,20150501,000000,70.6942,71.2851,70.3991,71.237,3266404.9160242,0
+COF.US,D,20150504,000000,71.295,71.6706,71.1288,71.5222,2225183.0003287,0
+COF.US,D,20150505,000000,71.2537,72.1908,71.2448,71.5299,3175311.663965,0
+COF.US,D,20150506,000000,71.9391,72.1544,71.295,71.8525,3777800.5801613,0
+COF.US,D,20150507,000000,71.7837,71.9223,71.1161,71.6597,3606363.4723372,0
+COF.US,D,20150508,000000,72.1564,72.822,71.7837,72.6558,3167497.2494782,0
+COF.US,D,20150511,000000,72.6371,73.0944,72.5163,72.7857,2414366.2732746,0
+COF.US,D,20150512,000000,72.4199,72.6558,71.8525,72.4376,2791459.5699551,0
+COF.US,D,20150513,000000,72.4996,73.1387,72.2714,73.0846,2486367.9059741,0
+COF.US,D,20150514,000000,73.4918,73.8261,73.1741,73.7984,2736334.5911347,0
+COF.US,D,20150515,000000,73.9381,74.0364,73.0315,73.416,3601080.3016892,0
+COF.US,D,20150518,000000,73.5989,74.0187,73.3885,73.8791,1906380.5169685,0
+COF.US,D,20150519,000000,74.0089,74.7455,73.9912,74.6205,2994556.0397505,0
+COF.US,D,20150520,000000,74.48,74.8565,74.1918,74.5713,2425706.5304247,0
+COF.US,D,20150521,000000,74.4977,74.6491,74.0886,74.3619,2467932.2336918,0
+COF.US,D,20150522,000000,74.0089,74.5802,73.9243,74.2803,1992477.3845439,0
+COF.US,D,20150526,000000,74.2449,74.2449,72.9351,73.3461,3243255.5775336,0
+COF.US,D,20150527,000000,73.7817,74.299,73.4838,73.9381,2439775.3240231,0
+COF.US,D,20150528,000000,73.8074,74.0187,73.2843,73.653,2115017.4513819,0
+COF.US,D,20150529,000000,73.7218,73.8438,72.7955,73.004,2831108.2656339,0
+COF.US,D,20150601,000000,73.2144,73.4229,72.6284,72.8574,2437185.0957958,0
+COF.US,D,20150602,000000,72.9017,73.653,72.7493,73.3461,2778912.1667877,0
+COF.US,D,20150603,000000,73.3885,74.1839,73.3737,73.653,2542441.7198693,0
+COF.US,D,20150604,000000,73.4918,73.6363,72.5615,72.6845,3621436.01751,0
+COF.US,D,20150605,000000,73.294,74.2705,73.1555,74.2085,4538582.2383254,0
+COF.US,D,20150608,000000,74.3363,74.5881,73.9912,74.2085,3979229.2155271,0
+COF.US,D,20150609,000000,74.0364,74.8929,73.9076,74.7612,2702194.8339354,0
+COF.US,D,20150610,000000,74.9637,76.001,74.6137,75.9499,4989977.5588518,0
+COF.US,D,20150611,000000,75.9499,76.828,75.7808,76.5881,3363985.4338318,0
+COF.US,D,20150612,000000,76.4209,76.6923,76.1161,76.5094,3007370.90661,0
+COF.US,D,20150615,000000,75.8182,76.5252,75.8182,76.4376,3216256.9992156,0
+COF.US,D,20150616,000000,76.3493,76.9903,76.1663,76.9461,2575750.6107706,0
+COF.US,D,20150617,000000,77.2764,77.3138,76.6305,76.7455,3285388.7363293,0
+COF.US,D,20150618,000000,77.0326,77.4525,76.6305,77.3414,3039648.5876869,0
+COF.US,D,20150619,000000,77.0149,77.5478,76.9018,77.2499,4137410.0905513,0
+COF.US,D,20150622,000000,77.7612,78.1959,77.7229,78.0395,2450533.8730672,0
+COF.US,D,20150623,000000,78.5921,78.6225,77.9048,78.0877,2153209.8428513,0
+COF.US,D,20150624,000000,78.0395,78.3266,77.8182,77.8359,2465070.4738837,0
+COF.US,D,20150625,000000,78.1782,78.718,77.3414,77.6266,2783261.7569439,0
+COF.US,D,20150626,000000,77.895,78.0395,77.5744,77.8114,3713001.1446763,0
+COF.US,D,20150629,000000,76.7719,77.3659,76.5881,76.6659,3583664.6525369,0
+COF.US,D,20150630,000000,77.3414,77.539,76.6305,76.8576,3236314.7421779,0
+COF.US,D,20150701,000000,77.7711,77.7711,77.0503,77.4082,3123431.8434771,0
+COF.US,D,20150702,000000,77.5134,77.8182,76.9018,77.1633,2178814.1522648,0
+COF.US,D,20150706,000000,76.3678,76.8851,76.2302,76.6659,2288461.0453829,0
+COF.US,D,20150707,000000,76.597,76.8477,75.4445,76.7906,2954834.1220724,0
+COF.US,D,20150708,000000,76.3493,76.483,75.2409,75.3197,2703143.6690102,0
+COF.US,D,20150709,000000,76.2037,76.5429,75.7464,75.773,2318566.4738123,0
+COF.US,D,20150710,000000,76.7288,76.9539,76.0994,76.597,1972674.9016072,0
+COF.US,D,20150713,000000,77.3492,77.8359,76.9815,77.7888,2356452.7566455,0
+COF.US,D,20150714,000000,77.5223,77.95,77.3895,77.7808,2041654.0928888,0
+COF.US,D,20150715,000000,78.4043,79.1182,77.7965,78.718,2530968.2393593,0
+COF.US,D,20150716,000000,79.2008,79.5764,79.0779,79.4692,2366064.1610331,0
+COF.US,D,20150717,000000,79.1831,79.5223,78.8655,79.4948,2749270.4776876,0
+COF.US,D,20150720,000000,79.5764,80.247,79.1359,79.8901,2720884.7492708,0
+COF.US,D,20150721,000000,79.8705,80.429,79.6816,80.1271,2886618.676923,0
+COF.US,D,20150722,000000,80.0455,80.4654,79.7514,80.075,2843698.3816341,0
+COF.US,D,20150723,000000,80.0553,80.2018,79.1536,79.3031,3028658.1689781,0
+COF.US,D,20150724,000000,72.9873,73.302,68.3471,68.8977,19228863.827787,0
+COF.US,D,20150727,000000,68.1807,69.353,68.1051,68.6824,8235904.7223897,0
+COF.US,D,20150728,000000,69.2408,69.2408,67.9753,68.7168,8611896.6381633,0
+COF.US,D,20150729,000000,68.9675,69.6686,68.9252,69.5604,5295435.3328297,0
+COF.US,D,20150730,000000,70.0894,71.2733,69.9892,71.2065,4894661.8381632,0
+COF.US,D,20150731,000000,71.2733,71.292,70.6804,71.0305,4208719.1651736,0
+COF.US,D,20150803,000000,71.1702,71.3805,70.587,71.3196,3885734.8920724,0
+COF.US,D,20150804,000000,71.3196,71.5713,70.996,71.1003,2390215.2171539,0
+COF.US,D,20150805,000000,71.5998,71.8358,71.056,71.5202,4506764.2286889,0
+COF.US,D,20150806,000000,71.59,71.8456,70.9931,71.2399,3641666.6457486,0
+COF.US,D,20150807,000000,71.1141,71.6706,70.4729,70.9587,3279015.3714687,0
+COF.US,D,20150810,000000,71.5289,72.5802,71.3795,72.4228,2623075.4127151,0
+COF.US,D,20150811,000000,71.7394,71.9243,70.6165,71.002,2897386.378717,0
+COF.US,D,20150812,000000,70.6263,71.0197,69.4778,70.7837,3820601.8897013,0
+COF.US,D,20150813,000000,71.0983,71.4828,70.5741,70.9056,2788910.0206164,0
+COF.US,D,20150814,000000,70.527,71.4346,70.5004,71.352,2240263.6812794,0
+COF.US,D,20150817,000000,70.8436,71.8014,70.6755,71.6893,2300857.9366626,0
+COF.US,D,20150818,000000,71.6529,72.0659,71.0197,71.3431,2750982.0419224,0
+COF.US,D,20150819,000000,70.8162,71.002,70.0098,70.3451,5283627.2684614,0
+COF.US,D,20150820,000000,69.6214,70.0383,69.3697,69.3961,3298034.7858013,0
+COF.US,D,20150821,000000,68.7374,69.2025,67.2693,67.2693,4806957.1375185,0
+COF.US,D,20150824,000000,63.0303,66.6105,59.4657,64.5603,4991670.817587,0
+COF.US,D,20150825,000000,66.5397,66.5918,63.3882,63.4324,4074027.2973593,0
+COF.US,D,20150826,000000,64.636,65.7667,63.6084,65.6291,4214006.4037104,0
+COF.US,D,20150827,000000,66.5574,68.1553,66.3331,67.9202,5381466.0972112,0
+COF.US,D,20150828,000000,67.6646,68.0609,67.3844,67.8848,2576604.8674297,0
+COF.US,D,20150831,000000,67.6213,68.5781,67.3146,68.2654,3045979.2397145,0
+COF.US,D,20150901,000000,66.4473,66.7874,64.8495,65.2526,3203956.7202961,0
+COF.US,D,20150902,000000,66.3244,66.6744,65.1297,66.1129,2938686.6372701,0
+COF.US,D,20150903,000000,66.7186,67.9124,66.4551,66.8682,3349632.904986,0
+COF.US,D,20150904,000000,65.8041,66.1306,65.1198,65.7019,2562368.2734161,0
+COF.US,D,20150908,000000,66.7275,67.4296,66.4718,67.4198,2976161.046357,0
+COF.US,D,20150909,000000,68.0609,68.4659,66.4551,66.6006,2567493.8133711,0
+COF.US,D,20150910,000000,66.2516,67.1022,66.1896,66.6105,2882618.9252081,0
+COF.US,D,20150911,000000,66.3665,66.6282,65.7667,66.4207,2647337.3188071,0
+COF.US,D,20150914,000000,66.5574,67.0244,66.105,66.5132,3027644.2476815,0
+COF.US,D,20150915,000000,66.7275,67.4296,66.6567,67.0411,3790875.7919074,0
+COF.US,D,20150916,000000,67.2369,67.9655,66.8946,67.8514,3268424.6228398,0
+COF.US,D,20150917,000000,67.8584,68.2191,66.3411,66.6282,3125959.0194272,0
+COF.US,D,20150918,000000,65.7079,65.7422,64.3912,64.5858,5644910.7151144,0
+COF.US,D,20150921,000000,65.1541,65.8651,65.0401,65.4807,2529452.9507614,0
+COF.US,D,20150922,000000,64.5513,64.7776,64.0479,64.6901,2492092.4425625,0
+COF.US,D,20150923,000000,65.0401,65.0401,64.2604,64.5346,2388839.2537493,0
+COF.US,D,20150924,000000,63.7412,64.3017,63.3743,64.1974,4206443.1813603,0
+COF.US,D,20150925,000000,65.1631,65.6094,64.8308,65.0126,2872743.1080451,0
+COF.US,D,20150928,000000,64.6006,64.927,63.3016,63.3656,2270235.8863488,0
+COF.US,D,20150929,000000,63.3203,63.6448,62.3714,62.8168,3232203.1235197,0
+COF.US,D,20150930,000000,63.8463,63.9693,63.0056,63.6713,3063293.1916455,0
+COF.US,D,20151001,000000,63.7687,64.1128,63.0056,64.0401,4807533.7607635,0
+COF.US,D,20151002,000000,62.5209,63.9771,61.6055,63.9771,3556472.8494986,0
+COF.US,D,20151005,000000,64.4089,66.4109,64.4089,66.1129,2891545.9072962,0
+COF.US,D,20151006,000000,65.7589,66.4551,65.5573,66.0402,2661460.0119328,0
+COF.US,D,20151007,000000,66.4473,66.8759,65.5485,65.813,2665759.7704504,0
+COF.US,D,20151008,000000,65.4531,66.0766,64.8572,65.8917,2758614.4183831,0
+COF.US,D,20151009,000000,66.1552,66.4718,65.1818,65.3636,2516580.1164859,0
+COF.US,D,20151012,000000,65.5927,65.7422,64.9802,65.1885,1970313.492128,0
+COF.US,D,20151013,000000,65.0558,65.4718,64.6438,64.9183,2666129.948336,0
+COF.US,D,20151014,000000,64.9713,65.0126,63.5032,63.7049,3744276.0911509,0
+COF.US,D,20151015,000000,64.2506,65.4453,63.7687,65.4276,2954974.4642379,0
+COF.US,D,20151016,000000,65.8041,65.927,65.111,65.5573,3091422.6430646,0
+COF.US,D,20151019,000000,65.0923,65.7422,64.9457,65.5328,2767023.7616146,0
+COF.US,D,20151020,000000,65.4453,65.9881,65.3371,65.4807,2475601.2211521,0
+COF.US,D,20151021,000000,65.8583,66.1129,64.6261,64.6901,3685749.3402773,0
+COF.US,D,20151022,000000,64.7776,67.0608,64.7776,65.7943,4822452.7431321,0
+COF.US,D,20151023,000000,67.9202,71.4748,67.7609,71.2232,7472407.7484161,0
+COF.US,D,20151026,000000,70.6853,71.0531,69.7718,69.9321,3510116.2051011,0
+COF.US,D,20151027,000000,69.4306,69.88,69.3057,69.6499,2227055.2461733,0
+COF.US,D,20151028,000000,69.6587,71.2812,69.5348,71.2399,2578885.9361041,0
+COF.US,D,20151029,000000,71.0098,71.4748,70.176,70.414,2291406.1969124,0
+COF.US,D,20151030,000000,70.7197,70.88,69.2025,69.2732,3083111.9461377,0
+COF.US,D,20151102,000000,69.6843,70.6755,69.5516,70.4307,2598740.2846237,0
+COF.US,D,20151103,000000,70.0294,71.4395,70.0196,71.0098,2222093.4387448,0
+COF.US,D,20151104,000000,70.9675,71.2812,70.584,70.7197,2609067.6374495,0
+COF.US,D,20151105,000000,71.3117,71.3117,70.1818,70.1917,3827469.5030574,0
+COF.US,D,20151106,000000,71.6756,72.0176,70.9429,71.8417,4056289.2680154,0
+COF.US,D,20151109,000000,71.7709,71.9912,70.6853,70.9862,2935489.2766316,0
+COF.US,D,20151110,000000,70.8349,71.2664,70.0353,70.0433,3174446.2206115,0
+COF.US,D,20151111,000000,70.3756,70.526,69.4335,69.5899,2748655.2094984,0
+COF.US,D,20151112,000000,69.1159,69.1159,68.11,68.2802,3936156.3744063,0
+COF.US,D,20151113,000000,68.0658,68.703,67.6852,67.9163,3193373.0904727,0
+COF.US,D,20151116,000000,67.8976,68.7364,67.6586,68.7364,3007849.9005224,0
+COF.US,D,20151117,000000,68.6479,68.6941,67.34,67.3854,3800610.2499328,0
+COF.US,D,20151118,000000,67.8976,69.0992,67.5889,69.0815,4191606.573741,0
+COF.US,D,20151119,000000,69.2929,70.5732,69.2929,70.2173,4251976.078265,0
+COF.US,D,20151120,000000,70.6528,70.7374,69.5998,70.114,3415392.3622404,0
+COF.US,D,20151123,000000,70.1917,70.1917,69.5201,69.5456,2232539.7773197,0
+COF.US,D,20151124,000000,68.9114,69.7237,68.4807,69.3814,2912985.7154964,0
+COF.US,D,20151125,000000,69.5722,69.8475,69.1749,69.7404,2012559.5348394,0
+COF.US,D,20151127,000000,69.6883,69.9281,69.0628,69.706,1029061.9789414,0
+COF.US,D,20151130,000000,69.7758,70.1474,69.1484,69.2752,3399524.5447969,0
+COF.US,D,20151201,000000,69.7404,70.4641,69.4955,70.4287,2498901.0715304,0
+COF.US,D,20151202,000000,70.2438,70.5536,69.3991,69.5044,2913351.8254932,0
+COF.US,D,20151203,000000,69.7944,69.7944,67.9881,68.2339,3440420.048409,0
+COF.US,D,20151204,000000,68.7442,70.2015,68.2959,70.0353,3020768.4985476,0
+COF.US,D,20151207,000000,69.4719,69.7591,68.6657,69.1159,2564153.0596505,0
+COF.US,D,20151208,000000,68.3371,68.5849,67.5358,67.821,2981188.9569793,0
+COF.US,D,20151209,000000,67.3854,68.1503,66.0706,66.5456,3986473.1086022,0
+COF.US,D,20151210,000000,66.518,67.457,66.3381,66.7158,2752507.5002424,0
+COF.US,D,20151211,000000,65.5495,65.7776,64.6763,65.0116,3303984.0732489,0
+COF.US,D,20151214,000000,65.1277,65.8946,63.9624,64.6861,3908163.1972638,0
+COF.US,D,20151215,000000,65.5328,66.635,65.3636,66.5043,3444406.579485,0
+COF.US,D,20151216,000000,67.2289,67.5445,65.6498,67.3754,4732541.2127847,0
+COF.US,D,20151217,000000,67.5445,67.7117,65.5406,65.6301,3275537.3264994,0
+COF.US,D,20151218,000000,65.2239,65.2239,63.8129,63.9437,5777129.3065061,0
+COF.US,D,20151221,000000,64.4452,64.8542,63.4855,64.0421,2837055.5191371,0
+COF.US,D,20151222,000000,64.0775,64.4196,62.7353,64.2093,3816269.5880727,0
+COF.US,D,20151223,000000,64.5633,65.2239,64.3774,65.0204,2675784.0655566,0
+COF.US,D,20151224,000000,65.0116,65.2024,64.6429,64.8709,918842.53046715,0
+COF.US,D,20151228,000000,64.5466,64.7835,63.7775,64.5466,1779100.3426445,0
+COF.US,D,20151229,000000,64.9428,65.287,64.582,65.109,1707603.1281628,0
+COF.US,D,20151230,000000,64.9595,65.1178,64.5553,64.5957,1603208.8965261,0
+COF.US,D,20151231,000000,64.1552,64.6419,63.6713,63.6872,1951562.5584596,0
+COF.US,D,20160104,000000,62.4452,62.568,61.6399,62.4186,4120993.1081125,0
+COF.US,D,20160105,000000,61.2622,62.2504,60.6172,61.2888,5911573.0331003,0
+COF.US,D,20160106,000000,60.4834,61.4903,59.981,60.4834,4786371.5859775,0
+COF.US,D,20160107,000000,58.5375,59.1167,57.2218,57.4233,6390017.7805554,0
+COF.US,D,20160108,000000,58.0154,58.1412,56.5335,56.6722,5363289.7528434,0
+COF.US,D,20160111,000000,57.1943,57.8325,56.4695,57.1412,3872402.3863564,0
+COF.US,D,20160112,000000,57.8492,58.2062,57.0713,58.0587,4170981.3602836,0
+COF.US,D,20160113,000000,58.4834,58.8187,55.9484,56.1529,6126748.0818729,0
+COF.US,D,20160114,000000,56.4785,57.449,55.1559,56.9996,5182536.1625735,0
+COF.US,D,20160115,000000,54.7075,55.9946,54.5678,55.4558,5470935.2446459,0
+COF.US,D,20160119,000000,56.1972,56.2061,54.2759,54.8727,3926295.8118263,0
+COF.US,D,20160120,000000,53.6465,54.1509,51.9867,53.6131,6038190.1415413,0
+COF.US,D,20160121,000000,53.6897,54.971,53.3908,53.9828,4246927.8281984,0
+COF.US,D,20160122,000000,54.8383,55.2354,53.4007,53.913,4701195.0782551,0
+COF.US,D,20160125,000000,53.5521,53.8333,51.611,51.7575,6472949.8306031,0
+COF.US,D,20160126,000000,52.146,53.3791,52.146,53.2768,6368946.1162964,0
+COF.US,D,20160127,000000,54.0871,56.9908,54.0547,55.853,9683945.0155872,0
+COF.US,D,20160128,000000,56.2788,56.2788,54.8127,55.5807,7357013.9453209,0
+COF.US,D,20160129,000000,56.0202,57.9711,55.8353,57.8983,7229784.6196075,0
+COF.US,D,20160201,000000,57.3535,57.7489,56.2837,57.3615,4896051.0222064,0
+COF.US,D,20160202,000000,56.3211,56.3506,55.4263,55.7773,5888442.0001095,0
+COF.US,D,20160203,000000,56.1716,56.4785,52.8166,55.7194,6842189.0508805,0
+COF.US,D,20160204,000000,55.5894,56.7871,55.4459,56.2316,4882959.538905,0
+COF.US,D,20160205,000000,56.4007,57.0262,55.269,55.9052,3975308.7876449,0
+COF.US,D,20160208,000000,54.9986,55.1018,53.028,53.7251,4395325.430531,0
+COF.US,D,20160209,000000,52.9769,55.5266,52.7222,55.0762,5013874.3719193,0
+COF.US,D,20160210,000000,55.5177,56.5788,54.8657,54.9159,3611177.8187948,0
+COF.US,D,20160211,000000,53.0251,54.0674,52.1647,53.4193,5430890.9467762,0
+COF.US,D,20160212,000000,54.3594,55.8068,53.8353,55.5393,6224716.0660938,0
+COF.US,D,20160216,000000,56.5807,57.8412,56.0183,57.0242,4852061.8891216,0
+COF.US,D,20160217,000000,57.6898,58.6506,57.6102,57.8826,4285701.9277737,0
+COF.US,D,20160218,000000,58.1511,59.217,57.8826,58.5512,4810621.288403,0
+COF.US,D,20160219,000000,58.1658,58.5031,57.5129,58.3713,2766342.3902317,0
+COF.US,D,20160222,000000,59.0055,60.2012,58.9681,60.1757,3386660.8632711,0
+COF.US,D,20160223,000000,60.0448,60.0448,58.0085,58.3634,3926535.8172688,0
+COF.US,D,20160224,000000,57.5188,58.2937,56.3506,58.0901,3259689.8485,0
+COF.US,D,20160225,000000,58.3988,58.9878,57.6102,58.9878,2975212.211282,0
+COF.US,D,20160226,000000,59.2612,60.5562,59.1806,59.6781,3497295.2364084,0
+COF.US,D,20160229,000000,59.4392,59.6604,58.3457,58.3713,3832574.7035681,0
+COF.US,D,20160301,000000,59.2091,60.3901,58.748,60.3801,4652444.4812675,0
+COF.US,D,20160302,000000,60.4068,61.4009,60.158,61.4009,2699009.6769634,0
+COF.US,D,20160303,000000,61.2495,61.863,61.0007,61.863,2752686.487352,0
+COF.US,D,20160304,000000,61.9958,62.512,61.2415,61.8002,3309825.5616419,0
+COF.US,D,20160307,000000,61.2219,61.8266,61.0804,61.7392,2255122.6622874,0
+COF.US,D,20160308,000000,61.1453,61.4294,60.3978,60.8227,3055820.4798224,0
+COF.US,D,20160309,000000,61.3114,61.5394,60.6093,61.0096,2824539.6421084,0
+COF.US,D,20160310,000000,61.4382,62.1639,60.4933,61.4796,2427254.3621333,0
+COF.US,D,20160311,000000,62.333,63.1591,62.1738,63.0794,2655232.0740986,0
+COF.US,D,20160314,000000,62.8562,63.0627,61.9251,62.1,2871895.9701914,0
+COF.US,D,20160315,000000,61.5347,61.5631,60.6644,61.5631,3823661.959091,0
+COF.US,D,20160316,000000,61.4638,62.2357,61.1453,61.6123,3686799.8725735,0
+COF.US,D,20160317,000000,61.3203,62.22,60.9132,61.7215,4580211.9958757,0
+COF.US,D,20160318,000000,62.0057,63.1591,61.747,62.6703,5731384.879381,0
+COF.US,D,20160321,000000,62.4412,63.398,62.2357,62.8818,2681127.2375652,0
+COF.US,D,20160322,000000,62.4137,62.8562,62.1187,62.574,2145020.1656177,0
+COF.US,D,20160323,000000,62.6281,62.8454,62.1639,62.3517,2931693.9363317,0
+COF.US,D,20160324,000000,61.6664,61.9692,61.1689,61.9505,2353927.6146399,0
+COF.US,D,20160328,000000,61.9958,62.1383,61.2415,61.4559,2122652.8787591,0
+COF.US,D,20160329,000000,61.1266,61.2415,60.0164,61.1453,4967753.6650754,0
+COF.US,D,20160330,000000,61.5444,62.1639,61.3114,61.4097,2308572.6878725,0
+COF.US,D,20160331,000000,61.4097,61.9791,61.2582,61.5534,3628897.5426388,0
+COF.US,D,20160401,000000,61.9251,63.0263,61.507,62.8739,3259746.7989439,0
+COF.US,D,20160404,000000,62.689,62.9555,61.9161,62.0125,1821312.8252729,0
+COF.US,D,20160405,000000,60.4756,61.2318,60.2012,60.8591,3890709.9201397,0
+COF.US,D,20160406,000000,60.3978,60.7618,59.6781,60.628,3621203.1308731,0
+COF.US,D,20160407,000000,60.0872,60.3704,58.7007,59.1246,3201261.7439309,0
+COF.US,D,20160408,000000,59.5267,60.1393,58.978,59.2091,2544661.770211,0
+COF.US,D,20160411,000000,59.3488,60.1216,59.2612,59.6781,4083303.1009166,0
+COF.US,D,20160412,000000,59.9879,60.7982,59.866,60.6644,3222717.8236866,0
+COF.US,D,20160413,000000,61.276,62.9368,61.2582,62.9113,3790379.5094672,0
+COF.US,D,20160414,000000,62.75,64.103,62.5897,63.4708,3233372.641565,0
+COF.US,D,20160415,000000,63.691,64.1542,63.0951,63.3556,3223328.0070146,0
+COF.US,D,20160418,000000,62.9555,63.8513,62.6536,63.6389,1987911.1793063,0
+COF.US,D,20160419,000000,63.9054,64.7304,63.4619,64.6507,2645213.8808258,0
+COF.US,D,20160420,000000,65.1404,67.0913,65.1031,66.988,5541814.140022,0
+COF.US,D,20160421,000000,66.8258,67.759,66.3311,66.3646,3335155.2885579,0
+COF.US,D,20160422,000000,66.1591,67.2536,66.1454,67.1012,2007690.2718822,0
+COF.US,D,20160425,000000,66.6774,67.0214,66.1454,66.5937,2790298.1876875,0
+COF.US,D,20160426,000000,66.6301,67.4954,66.2771,67.458,3024622.8232359,0
+COF.US,D,20160427,000000,64.9457,66.1591,64.6694,65.991,7193900.7550623,0
+COF.US,D,20160428,000000,65.3243,65.9477,64.8198,65.1581,2974832.8806465,0
+COF.US,D,20160429,000000,64.8198,65.0844,63.8257,64.286,3340429.3064559,0
+COF.US,D,20160502,000000,64.7127,65.4777,63.9398,65.3429,3064535.9316901,0
+COF.US,D,20160503,000000,64.4354,64.572,63.4432,63.9133,2459684.5890423,0
+COF.US,D,20160504,000000,63.1964,63.2052,61.517,61.8807,4568894.1121141,0
+COF.US,D,20160505,000000,62.1,62.4579,60.9269,61.3822,6019168.6932643,0
+COF.US,D,20160506,000000,61.099,61.6575,60.7715,61.6192,3876526.2086811,0
+COF.US,D,20160509,000000,62.4412,62.4924,61.4983,61.8089,3140376.6344948,0
+COF.US,D,20160510,000000,62.1738,63.3016,62.1295,63.1777,2985171.4201665,0
+COF.US,D,20160511,000000,62.9014,63.4521,62.4766,62.4766,2715914.8060646,0
+COF.US,D,20160512,000000,62.6713,63.1728,61.4825,61.9486,2362315.601455,0
+COF.US,D,20160513,000000,61.7618,62.4855,61.0253,61.3675,2753966.8553685,0
+COF.US,D,20160516,000000,61.2071,62.218,61.0734,61.8777,2999143.6014046,0
+COF.US,D,20160517,000000,61.5209,62.2269,61.1,61.4746,2999528.0169013,0
+COF.US,D,20160518,000000,61.4746,63.4226,61.3232,63.394,4858323.3870387,0
+COF.US,D,20160519,000000,62.8582,64.1227,62.4137,62.9949,3874758.7109745,0
+COF.US,D,20160520,000000,63.2004,63.9211,62.9309,63.3519,2298663.3106264,0
+COF.US,D,20160523,000000,63.2535,63.8503,62.8946,63.0991,2115955.0997625,0
+COF.US,D,20160524,000000,63.3332,64.1709,62.1629,63.9674,2290770.5892792,0
+COF.US,D,20160525,000000,64.343,65.6763,64.1709,65.4413,3098150.9312276,0
+COF.US,D,20160526,000000,65.2269,65.341,64.5495,64.8061,1838951.1913399,0
+COF.US,D,20160527,000000,65.0913,65.9409,64.6006,65.9409,3147633.7482086,0
+COF.US,D,20160531,000000,66.2624,66.3862,65.046,65.4147,2645884.0655143,0
+COF.US,D,20160601,000000,64.7618,65.4865,64.162,65.3951,1785135.055758,0
+COF.US,D,20160602,000000,65.3676,65.5377,64.8602,65.5377,1675221.71592,0
+COF.US,D,20160603,000000,64.5583,64.6448,62.9437,63.9487,3894474.7512732,0
+COF.US,D,20160606,000000,64.0028,65.4954,63.7628,65.0647,2712517.1018999,0
+COF.US,D,20160607,000000,65.1995,65.2545,64.5917,64.6173,2518809.3195774,0
+COF.US,D,20160608,000000,64.0843,64.8061,63.7932,64.3961,3572168.7986382,0
+COF.US,D,20160609,000000,63.8159,63.8248,62.6448,63.2977,3078904.7320914,0
+COF.US,D,20160610,000000,62.7874,63.0126,62.332,62.5563,2805777.5217456,0
+COF.US,D,20160613,000000,62.0391,62.8946,61.5907,61.6241,2792682.9875276,0
+COF.US,D,20160614,000000,61.1984,61.1984,56.9485,57.5443,16729920.043423,0
+COF.US,D,20160615,000000,58.4382,59.152,57.5807,57.7312,10626381.301402,0
+COF.US,D,20160616,000000,57.2514,57.563,56.0261,57.3831,5929921.2457721,0
+COF.US,D,20160617,000000,57.4204,57.8766,56.9908,57.3309,6931941.9335627,0
+COF.US,D,20160620,000000,58.7607,58.9032,57.3123,57.4116,5777604.2325297,0
+COF.US,D,20160621,000000,57.9838,58.0438,56.7577,57.3831,5033886.351132,0
+COF.US,D,20160622,000000,57.4273,57.9111,57.0626,57.098,2989683.7258767,0
+COF.US,D,20160623,000000,57.8502,58.6329,57.6604,58.5896,3299253.1185128,0
+COF.US,D,20160624,000000,55.8669,57.4116,55.1509,55.2661,9086187.054127,0
+COF.US,D,20160627,000000,54.3397,54.3397,51.8234,51.9356,10024171.035592,0
+COF.US,D,20160628,000000,52.9188,53.385,52.3899,53.2837,7311959.0253564,0
+COF.US,D,20160629,000000,54.0968,55.3496,53.7762,55.3044,5004848.7435265,0
+COF.US,D,20160630,000000,55.7508,56.739,54.858,56.7203,7154182.905273,0
+COF.US,D,20160701,000000,56.6958,56.7675,56.0261,56.2316,3529618.6812349,0
+COF.US,D,20160705,000000,55.501,55.6937,54.1696,54.3574,3729836.1026947,0
+COF.US,D,20160706,000000,53.8117,54.7517,53.2837,54.733,3180048.7205343,0
+COF.US,D,20160707,000000,54.6603,55.8669,54.6603,55.2758,5200561.9950537,0
+COF.US,D,20160708,000000,56.7577,58.0016,56.386,57.7951,5541073.7842506,0
+COF.US,D,20160711,000000,58.2129,59.2867,58.1107,59.1796,5497661.2744106,0
+COF.US,D,20160712,000000,59.8679,60.8316,59.8325,60.6005,5570630.0476849,0
+COF.US,D,20160713,000000,60.5001,60.9406,59.7961,60.682,4043365.5851292,0
+COF.US,D,20160714,000000,61.9034,62.0735,60.8502,61.4923,3676812.1884671,0
+COF.US,D,20160715,000000,61.7076,61.7903,60.4815,60.8679,6451631.0420964,0
+COF.US,D,20160718,000000,61.1363,61.2151,60.5729,60.8404,2508307.047531,0
+COF.US,D,20160719,000000,60.7057,60.8326,60.2976,60.4904,2391571.8580864,0
+COF.US,D,20160720,000000,60.7706,60.8856,59.982,60.3871,3241482.9949658,0
+COF.US,D,20160721,000000,60.2347,61.1512,60.0548,60.7254,3973620.6137709,0
+COF.US,D,20160722,000000,59.3949,60.1353,58.0537,59.8679,9665172.7255025,0
+COF.US,D,20160725,000000,59.7125,60.6172,59.6614,60.1433,4888816.2818813,0
+COF.US,D,20160726,000000,60.1079,60.7154,59.7676,60.4549,3347970.1554173,0
+COF.US,D,20160727,000000,60.3153,61.1707,60.1718,60.6546,3482161.6729028,0
+COF.US,D,20160728,000000,60.2799,60.5091,59.6447,60.2701,3448167.3427297,0
+COF.US,D,20160729,000000,60.0114,60.4815,59.8767,59.9102,4067197.311975,0
+COF.US,D,20160801,000000,60.0922,60.3104,59.5553,59.8679,3827493.9103906,0
+COF.US,D,20160802,000000,59.7509,59.919,58.9466,59.217,4936583.4667385,0
+COF.US,D,20160803,000000,59.0803,59.8227,58.9466,59.4402,4439814.9139448,0
+COF.US,D,20160804,000000,59.5011,59.8886,59.3752,59.4824,2445558.8449999,0
+COF.US,D,20160805,000000,60.2956,61.4107,60.2956,61.1914,4113207.1688477,0
+COF.US,D,20160808,000000,61.3085,61.8423,61.0577,61.2525,1947314.6655249,0
+COF.US,D,20160809,000000,61.2161,61.2789,60.7047,60.9033,1996027.6345404,0
+COF.US,D,20160810,000000,60.8679,60.9496,59.8571,60.0675,2610449.7026874,0
+COF.US,D,20160811,000000,60.2386,61.1187,60.0341,61.0479,2960578.9981052,0
+COF.US,D,20160812,000000,60.624,61.156,60.3634,61.101,2335822.4583271,0
+COF.US,D,20160815,000000,61.1187,61.9191,61.1187,61.6477,3051314.2759454,0
+COF.US,D,20160816,000000,61.3439,61.9585,61.2789,61.6575,2957326.7209673,0
+COF.US,D,20160817,000000,61.5514,61.6939,61.0695,61.3606,3127527.1905801,0
+COF.US,D,20160818,000000,61.3606,61.6192,61.1994,61.2888,2719679.637198,0
+COF.US,D,20160819,000000,61.1373,61.7126,61.0911,61.6025,2752822.7616285,0
+COF.US,D,20160822,000000,61.5788,61.8286,61.1727,61.7126,2090221.6348779,0
+COF.US,D,20160823,000000,61.9368,62.2859,61.8109,61.8109,2079097.9928093,0
+COF.US,D,20160824,000000,61.8739,62.2996,61.5199,61.6575,2254283.6602114,0
+COF.US,D,20160825,000000,61.4157,62.0872,61.3439,61.7942,1928076.6021664,0
+COF.US,D,20160826,000000,61.9997,62.576,61.7765,62.1433,2439400.0612764,0
+COF.US,D,20160829,000000,62.1148,62.9477,61.9014,62.5661,3355622.8713221,0
+COF.US,D,20160830,000000,62.6114,63.4462,62.5661,63.1964,3440228.857633,0
+COF.US,D,20160831,000000,63.2505,64.4413,63.2456,64.3361,6821475.3608406,0
+COF.US,D,20160901,000000,64.3361,64.7766,63.0607,63.869,6203465.4147254,0
+COF.US,D,20160902,000000,64.0115,64.6222,63.6802,64.3725,2724577.3753771,0
+COF.US,D,20160906,000000,64.3459,64.3892,63.3843,63.7884,2850583.283518,0
+COF.US,D,20160907,000000,63.4462,64.5122,63.2987,64.4895,2807965.0289764,0
+COF.US,D,20160908,000000,64.3645,65.0794,64.2347,64.9487,2989339.9892688,0
+COF.US,D,20160909,000000,64.7127,65.0096,64.3459,64.3813,4520584.8810671,0
+COF.US,D,20160912,000000,63.9044,65.3863,63.2938,65.1444,3660159.2684747,0
+COF.US,D,20160913,000000,64.2544,64.6586,63.3843,63.9958,3899593.1724226,0
+COF.US,D,20160914,000000,63.8877,64.0755,63.1492,63.4275,3089037.8432244,0
+COF.US,D,20160915,000000,63.3302,63.9004,62.6202,63.7884,3447255.1186544,0
+COF.US,D,20160916,000000,63.3843,63.4462,62.7008,63.0854,3577878.0806435,0
+COF.US,D,20160919,000000,63.401,64.0942,63.2771,63.7795,3512360.6627758,0
+COF.US,D,20160920,000000,64.2013,64.4246,63.2416,63.401,2798826.5166681,0
+COF.US,D,20160921,000000,63.5878,64.4974,63.4097,64.4069,4536628.6347037,0
+COF.US,D,20160922,000000,64.4895,64.8936,64.3892,64.8208,3662394.5733995,0
+COF.US,D,20160923,000000,64.461,64.9201,64.0215,64.0479,3449408.04883,0
+COF.US,D,20160926,000000,64.0038,64.3813,63.4364,63.6251,3422559.9823995,0
+COF.US,D,20160927,000000,63.3302,64.5446,63.0323,64.5169,2676365.7736626,0
+COF.US,D,20160928,000000,64.4974,64.7766,63.6251,64.4708,2780677.63055,0
+COF.US,D,20160929,000000,64.3558,64.695,62.4412,63.2229,3521830.7080258,0
+COF.US,D,20160930,000000,63.6802,64.8652,63.4649,64.5446,3559745.4660809,0
+COF.US,D,20161003,000000,64.3361,65.3037,64.2987,64.8111,3959037.2322326,0
+COF.US,D,20161004,000000,65.108,65.7993,64.93,65.3764,4561148.8517378,0
+COF.US,D,20161005,000000,65.6016,66.5524,65.6016,66.2231,3478851.4283485,0
+COF.US,D,20161006,000000,66.1582,66.2683,65.045,65.6301,3630618.2596236,0
+COF.US,D,20161007,000000,65.7196,66.2319,65.3135,65.64,2999408.0141801,0
+COF.US,D,20161010,000000,66.1346,66.3932,65.8091,65.8897,1958886.7923396,0
+COF.US,D,20161011,000000,65.817,65.9881,64.5573,64.8395,2509329.1046053,0
+COF.US,D,20161012,000000,64.5169,65.0794,64.461,64.7501,2484023.7850224,0
+COF.US,D,20161013,000000,64.104,64.4157,63.3479,63.8601,5368572.9234913,0
+COF.US,D,20161014,000000,64.4324,64.8749,64.0038,64.2721,3196897.9161638,0
+COF.US,D,20161017,000000,64.6124,65.0185,64.461,64.4974,4340248.2494046,0
+COF.US,D,20161018,000000,65.281,65.3863,64.3892,64.6861,3473238.7587035,0
+COF.US,D,20161019,000000,64.7864,66.2633,64.7501,66.1513,3725521.0895938,0
+COF.US,D,20161020,000000,66.2771,67.6076,65.9172,66.9507,5011216.0065538,0
+COF.US,D,20161021,000000,66.3321,67.4817,66.2231,67.2909,4391192.4554562,0
+COF.US,D,20161024,000000,67.7669,68.0471,67.5987,67.7501,3458464.1863891,0
+COF.US,D,20161025,000000,67.6508,68.0884,67.3991,67.7403,4873871.8752074,0
+COF.US,D,20161026,000000,66.0225,68.4335,65.5475,67.7766,5266607.2215,0
+COF.US,D,20161027,000000,68.0186,68.1611,66.7619,67.2122,2997411.6977255,0
+COF.US,D,20161028,000000,67.2643,67.4729,66.4492,67.0578,4207299.4719638,0
+COF.US,D,20161031,000000,67.5072,67.5211,66.3488,66.5269,3861204.5053161,0
+COF.US,D,20161101,000000,66.8789,66.9507,65.0706,65.7993,4415286.561133,0
+COF.US,D,20161102,000000,65.6685,65.8995,64.8699,65.2436,4487504.8089139,0
+COF.US,D,20161103,000000,65.4147,65.8267,64.8258,64.9831,6291589.1079219,0
+COF.US,D,20161104,000000,65.0529,66.2142,64.6124,65.6882,4058442.1981909,0
+COF.US,D,20161107,000000,66.7432,67.3893,66.7432,67.2476,4592393.2890462,0
+COF.US,D,20161108,000000,66.3932,66.3932,64.9654,65.4491,7365176.1643045,0
+COF.US,D,20161109,000000,66.5416,69.2635,66.1797,68.9351,14672738.818783,0
+COF.US,D,20161110,000000,69.2732,71.999,69.2732,71.5841,8086363.0263172,0
+COF.US,D,20161111,000000,71.1515,73.41,71.1318,73.176,5107691.0755656,0
+COF.US,D,20161114,000000,73.1672,75.7317,73.1406,75.6777,6094843.6295981,0
+COF.US,D,20161115,000000,74.3432,74.71,72.1633,74.2213,6908028.8489399,0
+COF.US,D,20161116,000000,72.6136,73.1849,71.7758,72.4799,4106933.4672641,0
+COF.US,D,20161117,000000,72.5064,73.6903,71.6666,73.6903,3401218.8205042,0
+COF.US,D,20161118,000000,73.5379,74.4386,73.2479,74.0974,2552778.225445,0
+COF.US,D,20161121,000000,74.7493,75.304,74.1514,75.183,3448877.1893346,0
+COF.US,D,20161122,000000,75.3511,75.7838,74.473,74.6195,4209816.4781917,0
+COF.US,D,20161123,000000,74.8722,76.6157,74.8722,76.4534,3785436.0075387,0
+COF.US,D,20161125,000000,76.13,76.6118,75.8398,76.4072,1751688.873608,0
+COF.US,D,20161128,000000,75.8122,76.3855,75.0699,75.2105,3738651.2178393,0
+COF.US,D,20161129,000000,75.3708,75.4888,74.4917,74.6294,2482257.304288,0
+COF.US,D,20161130,000000,75.714,76.3718,75.2773,75.9302,4206657.7624974,0
+COF.US,D,20161201,000000,76.3019,78.3974,76.0483,78.2518,5840437.8607266,0
+COF.US,D,20161202,000000,78.1241,78.2618,76.9598,77.7013,5630112.7524391,0
+COF.US,D,20161205,000000,78.1338,78.9215,78.0553,78.3433,4711849.8961335,0
+COF.US,D,20161206,000000,78.6068,79.4083,77.4308,79.363,3771390.6043012,0
+COF.US,D,20161207,000000,79.1467,81.127,78.8399,80.9364,3223324.9560978,0
+COF.US,D,20161208,000000,81.2441,82.5618,80.4851,81.8665,3520495.4235098,0
+COF.US,D,20161209,000000,81.8665,81.8842,80.7289,81.721,3794256.2075443,0
+COF.US,D,20161212,000000,81.4496,82.2923,80.5224,80.7927,3749662.9929647,0
+COF.US,D,20161213,000000,81.0779,81.3886,79.7976,80.8194,3182534.2006236,0
+COF.US,D,20161214,000000,80.2293,81.4241,79.5873,80.3689,3980903.1517901,0
+COF.US,D,20161215,000000,80.9265,82.7967,80.4457,81.6424,3969222.2089486,0
+COF.US,D,20161216,000000,81.9108,81.9108,80.4554,81.0179,10369031.397973,0
+COF.US,D,20161219,000000,81.2785,81.487,80.5224,81.3512,3606045.1600344,0
+COF.US,D,20161220,000000,81.7761,82.074,81.3139,81.8754,2287161.3548943,0
+COF.US,D,20161221,000000,82.0298,82.1389,81.4339,81.7122,2723349.8899158,0
+COF.US,D,20161222,000000,81.253,81.3415,80.0799,80.5843,2900676.283827,0
+COF.US,D,20161223,000000,80.7289,81.487,80.5224,81.0268,3298253.4348272,0
+COF.US,D,20161227,000000,81.5234,81.5234,81.0002,81.0976,2242413.5605382,0
+COF.US,D,20161228,000000,81.3061,81.3061,79.363,79.6816,2449327.7440224,0
+COF.US,D,20161229,000000,79.8882,80.014,78.5607,78.7013,2327175.1435977,0
+COF.US,D,20161230,000000,78.6746,79.1369,77.9539,78.8232,2683802.8914583,0
+COF.US,D,20170103,000000,80.0051,80.9541,79.3198,80.2952,3808751.1125001,0
+COF.US,D,20170104,000000,80.5302,82.0111,80.5302,81.5873,2911881.2836728,0
+COF.US,D,20170105,000000,81.1694,81.253,79.1467,79.8508,2461461.2394988,0
+COF.US,D,20170106,000000,80.2028,80.5764,79.5902,80.0503,1988141.0150266,0
+COF.US,D,20170109,000000,79.7072,79.8695,78.9668,79.0022,2349484.4630402,0
+COF.US,D,20170110,000000,79.3365,80.7476,79.0022,80.3926,3476678.1587287,0
+COF.US,D,20170111,000000,80.4014,80.6365,79.5174,80.5391,2086379.5138561,0
+COF.US,D,20170112,000000,80.1565,80.2765,78.4053,79.4083,2285417.2475486,0
+COF.US,D,20170113,000000,79.8882,81.0779,79.8882,80.2765,2576423.8463758,0
+COF.US,D,20170117,000000,79.6895,79.6895,77.7484,78.0366,2420395.901527,0
+COF.US,D,20170118,000000,78.5527,78.893,77.4938,78.8566,1888595.7069028,0
+COF.US,D,20170119,000000,78.9382,79.1369,78.01,78.3532,1877917.4986635,0
+COF.US,D,20170120,000000,78.3532,79.5076,78.3246,78.9117,1862673.0851865,0
+COF.US,D,20170123,000000,78.6512,79.3108,78.1615,78.4878,3122287.7497373,0
+COF.US,D,20170124,000000,79.0749,80.5391,78.5981,80.1664,2992463.1109356,0
+COF.US,D,20170125,000000,79.3552,80.2569,78.7111,79.8508,5870454.8125735,0
+COF.US,D,20170126,000000,79.9619,81.0622,79.3463,81.0523,3325646.5983639,0
+COF.US,D,20170127,000000,81.2785,81.3139,80.3513,80.5489,2429603.567946,0
+COF.US,D,20170130,000000,80.5489,80.5489,78.9481,80.2382,3918719.3688376,0
+COF.US,D,20170131,000000,79.7613,80.1054,78.3149,78.9568,3188024.833603,0
+COF.US,D,20170201,000000,79.597,80.3689,78.8153,79.0661,2504316.4485661,0
+COF.US,D,20170202,000000,78.3719,78.6068,77.5577,78.01,2377024.0705754,0
+COF.US,D,20170203,000000,79.4535,79.5813,78.2962,79.4358,3199997.6474699,0
+COF.US,D,20170206,000000,78.9215,79.8695,78.7672,79.1654,1583379.9723118,0
+COF.US,D,20170207,000000,79.597,79.8882,78.7868,79.607,3889337.0076518,0
+COF.US,D,20170208,000000,79.1467,79.4269,78.6512,79.0936,2271768.4634743,0
+COF.US,D,20170209,000000,79.4732,80.5115,79.0661,80.365,1993323.5054254,0
+COF.US,D,20170210,000000,80.6797,80.6797,79.956,80.2352,1781882.77862,0
+COF.US,D,20170213,000000,80.5735,81.3071,80.5195,80.8114,1973522.0394608,0
+COF.US,D,20170214,000000,80.7917,82.1488,80.5115,81.8518,2366779.0924991,0
+COF.US,D,20170215,000000,82.134,82.9255,81.3287,82.5332,2531478.7594103,0
+COF.US,D,20170216,000000,82.5775,82.8224,81.5254,82.1527,1984285.673366,0
+COF.US,D,20170217,000000,81.9993,83.5411,81.7613,83.3317,4456171.8950232,0
+COF.US,D,20170221,000000,83.2294,84.9305,83.1527,84.2776,4214408.1077347,0
+COF.US,D,20170222,000000,83.8863,84.6296,83.5854,84.311,2006687.5372799,0
+COF.US,D,20170223,000000,84.6395,84.8834,84.311,84.7841,2358797.8945693,0
+COF.US,D,20170224,000000,83.9827,84.2285,83.2952,84.0594,2481278.9770188,0
+COF.US,D,20170227,000000,83.8597,85.0633,83.5569,85.0122,1906412.0431071,0
+COF.US,D,20170228,000000,84.4498,85.2551,84.4025,85.194,3440030.5480514,0
+COF.US,D,20170301,000000,86.2266,87.97,86.0554,87.2472,3732640.9120589,0
+COF.US,D,20170302,000000,87.3239,87.43,85.5727,85.6178,1791299.9413148,0
+COF.US,D,20170303,000000,85.492,85.8991,84.7133,85.2638,2800258.4135442,0
+COF.US,D,20170306,000000,84.8647,85.0279,84.2776,84.4114,2133809.0639387,0
+COF.US,D,20170307,000000,84.4772,84.7211,83.9433,84.2482,1808324.056165,0
+COF.US,D,20170308,000000,85.3386,85.7113,83.7575,83.8676,2234943.8996318,0
+COF.US,D,20170309,000000,84.2048,84.729,83.3681,83.6041,1821767.4118522,0
+COF.US,D,20170310,000000,84.2482,84.4114,83.1153,83.6768,1803413.0973471,0
+COF.US,D,20170313,000000,83.6867,83.8764,83.1861,83.313,2016443.3517218,0
+COF.US,D,20170314,000000,82.9255,83.3032,82.3966,83.2757,1906915.4443526,0
+COF.US,D,20170315,000000,82.6059,83.4693,80.897,81.6177,3502396.3690301,0
+COF.US,D,20170316,000000,82.0337,82.6777,81.6541,81.8793,1963146.888941,0
+COF.US,D,20170317,000000,82.079,82.3257,79.8822,80.0847,3732992.7844447,0
+COF.US,D,20170320,000000,79.9727,80.0847,78.5871,78.7652,3087039.4928254,0
+COF.US,D,20170321,000000,79.0572,79.0572,75.6441,75.9264,5022867.4572013,0
+COF.US,D,20170322,000000,75.4091,76.6422,74.5655,75.9529,3452472.1861086,0
+COF.US,D,20170323,000000,75.8811,77.2057,75.5419,76.0434,2943007.7522044,0
+COF.US,D,20170324,000000,76.2351,76.717,75.4996,76.0621,2166086.7450157,0
+COF.US,D,20170327,000000,74.3668,75.2184,73.8094,74.5468,4711181.7453895,0
+COF.US,D,20170328,000000,74.4366,76.8143,74.3393,76.3944,4169783.3670164,0
+COF.US,D,20170329,000000,77.0513,77.3237,76.2715,76.8604,2741599.4562828,0
+COF.US,D,20170330,000000,76.9884,79.2037,76.716,79.0936,4496821.2913597,0
+COF.US,D,20170331,000000,78.6659,79.185,78.3109,78.6579,2928677.5967471,0
+COF.US,D,20170403,000000,78.8556,78.8832,76.8507,77.8743,3480151.118837,0
+COF.US,D,20170404,000000,77.4947,77.9677,77.2597,77.3846,2027514.1112355,0
+COF.US,D,20170405,000000,78.5871,78.6225,76.2253,76.36,2721009.836853,0
+COF.US,D,20170406,000000,76.1791,76.9244,74.9273,76.4505,4818498.755167,0
+COF.US,D,20170407,000000,75.5615,76.5419,75.1466,75.8241,3048887.7802445,0
+COF.US,D,20170410,000000,75.8339,76.0808,74.9076,75.1269,2713968.3212483,0
+COF.US,D,20170411,000000,74.7906,75.4367,74.0826,75.418,2590403.1464194,0
+COF.US,D,20170412,000000,75.0089,75.4908,74.4533,74.8103,2551755.1513985,0
+COF.US,D,20170413,000000,74.471,75.297,73.4267,73.5399,3740474.6490177,0
+COF.US,D,20170417,000000,73.1406,75.362,72.6568,75.3334,4141910.192595,0
+COF.US,D,20170418,000000,74.9273,75.534,73.6657,74.3393,3426664.4822523,0
+COF.US,D,20170419,000000,74.8182,75.2606,74.0463,74.3492,2377362.7223224,0
+COF.US,D,20170420,000000,74.7277,76.2902,74.7277,75.9883,3244835.952353,0
+COF.US,D,20170421,000000,75.9165,76.2066,75.0178,75.0365,2777672.4776597,0
+COF.US,D,20170424,000000,76.8143,77.1958,76.3688,76.8604,3187884.4914376,0
+COF.US,D,20170425,000000,77.4869,78.0847,77.3522,77.6757,3809608.4200758,0
+COF.US,D,20170426,000000,74.4269,76.48,74.4169,75.3915,8189169.7643289,0
+COF.US,D,20170427,000000,75.5085,75.8978,74.6638,74.7081,3979048.1944732,0
+COF.US,D,20170428,000000,73.9116,74.5832,72.532,72.9577,6779859.8409014,0
+COF.US,D,20170501,000000,73.6746,74.4169,73.302,74.0364,3909863.5748044,0
+COF.US,D,20170502,000000,74.0463,74.8536,73.4908,74.8437,3342506.9806876,0
+COF.US,D,20170503,000000,74.4987,75.1732,74.2252,74.8712,2701470.7497194,0
+COF.US,D,20170504,000000,75.3521,75.5252,74.5832,74.8712,3499358.6730291,0
+COF.US,D,20170505,000000,75.2262,75.3256,74.4269,74.6726,2563268.2938249,0
+COF.US,D,20170508,000000,74.7375,74.8005,74.2823,74.5369,1892434.7770078,0
+COF.US,D,20170509,000000,74.6087,75.1633,74.2626,74.7179,3069516.0446185,0
+COF.US,D,20170510,000000,74.4446,74.826,74,74.1289,3119800.2357036,0
+COF.US,D,20170511,000000,73.8742,74.1387,72.6588,73.1181,4134938.8480731,0
+COF.US,D,20170512,000000,72.8152,73.298,71.7758,72.4219,4328218.4850939,0
+COF.US,D,20170515,000000,72.9774,74.3855,72.9774,74.0177,2718730.8021231,0
+COF.US,D,20170516,000000,74.1661,74.2636,73.4808,73.5979,2176466.9803965,0
+COF.US,D,20170517,000000,71.9115,72.823,71.3009,71.5723,3453004.0625761,0
+COF.US,D,20170518,000000,71.5634,73.0994,71.4533,72.3028,6498112.774076,0
+COF.US,D,20170519,000000,72.5762,73.9745,72.2851,73.2144,3059589.3788448,0
+COF.US,D,20170522,000000,73.6363,73.8171,72.3128,72.6314,2631503.0614465,0
+COF.US,D,20170523,000000,72.6873,73.588,72.1574,73.2793,2187332.3115231,0
+COF.US,D,20170524,000000,73.2891,73.2891,72.7394,72.8987,1736587.8532131,0
+COF.US,D,20170525,000000,72.8791,73.4327,72.2203,72.5231,2321601.1188967,0
+COF.US,D,20170526,000000,72.5133,73.0699,72.1307,72.7778,2587812.9181921,0
+COF.US,D,20170530,000000,72.4219,72.594,71.355,71.4011,2589212.2719576,0
+COF.US,D,20170531,000000,71.5015,71.5015,69.3667,70.1603,4679630.1824728,0
+COF.US,D,20170601,000000,70.6548,71.1161,70.061,71.0717,3616501.6683313,0
+COF.US,D,20170602,000000,70.6165,71.4533,70.1523,71.1819,2773119.493061,0
+COF.US,D,20170605,000000,71.1916,71.9017,70.942,71.4454,2212075.2454719,0
+COF.US,D,20170606,000000,70.937,71.5379,70.3255,71.3923,2748846.4002746,0
+COF.US,D,20170607,000000,71.6205,72.533,71.3373,71.9645,2677864.7907051,0
+COF.US,D,20170608,000000,71.9822,73.1181,71.8662,72.4405,2540011.1562797,0
+COF.US,D,20170609,000000,73.0325,73.3531,72.3412,73.0325,3812343.0583572,0
+COF.US,D,20170612,000000,73.1091,73.8448,72.6127,73.1278,2892380.8414833,0
+COF.US,D,20170613,000000,73.4239,73.8074,72.8329,73.4888,2950098.0824752,0
+COF.US,D,20170614,000000,72.4779,73.1535,71.5634,73.0512,3133776.4848306,0
+COF.US,D,20170615,000000,72.6127,74.3855,72.5044,74.1978,4244302.0059438,0
+COF.US,D,20170616,000000,74.3019,74.472,73.8171,74.1661,3576939.4152907,0
+COF.US,D,20170619,000000,74.5488,74.7493,74.1476,74.5488,3543638.660167,0
+COF.US,D,20170620,000000,74.4543,74.5675,73.9646,74.0826,2955501.2558444,0
+COF.US,D,20170621,000000,74.1564,74.1564,73.5979,73.772,2853032.1526074,0
+COF.US,D,20170622,000000,73.6363,73.7276,73.0325,73.3254,2456957.0695663,0
+COF.US,D,20170623,000000,73.6549,73.6814,72.3963,72.533,3470984.1313066,0
+COF.US,D,20170626,000000,72.8693,73.7356,72.6224,73.5075,2356154.7837869,0
+COF.US,D,20170627,000000,73.7444,75.0138,73.6637,74.2262,2242778.6535627,0
+COF.US,D,20170628,000000,74.9028,76.1801,74.8407,75.6874,4153739.6133798,0
+COF.US,D,20170629,000000,74.5675,75.7061,73.3973,74.3118,6660028.9880396,0
+COF.US,D,20170630,000000,74.8143,75.8713,74.4189,75.359,3249483.5153676,0
+COF.US,D,20170703,000000,76.0906,77.0571,75.9077,76.2164,1708517.3861825,0
+COF.US,D,20170705,000000,76.0621,76.4436,74.8378,75.4347,3161262.1928386,0
+COF.US,D,20170706,000000,75.0836,75.65,74.7405,74.8949,3856673.8941059,0
+COF.US,D,20170707,000000,75.3974,75.4151,74.7208,75.2499,1745778.2311045,0
+COF.US,D,20170710,000000,75.1416,75.2312,74.7582,74.8378,2617616.3058742,0
+COF.US,D,20170711,000000,74.8654,74.9372,73.7001,73.9194,3008664.4952653,0
+COF.US,D,20170712,000000,73.8742,75.1416,73.5556,74.9764,2716205.6601175,0
+COF.US,D,20170713,000000,75.0218,75.5065,74.8143,75.3304,1799490.6355205,0
+COF.US,D,20170714,000000,74.6491,75.5792,74.0463,75.2499,2155611.9312189,0
+COF.US,D,20170717,000000,75.1693,75.3304,74.6933,74.951,2107865.0858059,0
+COF.US,D,20170718,000000,74.5389,74.6756,73.8545,74.4032,1472415.0832053,0
+COF.US,D,20170719,000000,74.7493,74.7867,73.6736,74.2262,3472611.2868478,0
+COF.US,D,20170720,000000,74.0738,74.358,73.004,73.8919,5393007.7148597,0
+COF.US,D,20170721,000000,77.8654,80.486,77.1172,80.2116,10619992.681959,0
+COF.US,D,20170724,000000,79.8311,79.8546,79.0366,79.4633,4285808.7098561,0
+COF.US,D,20170725,000000,80.2657,80.4467,79.0454,79.4368,3582201.2295221,0
+COF.US,D,20170726,000000,79.5174,79.5538,78.0945,78.1782,2741100.1229261,0
+COF.US,D,20170727,000000,78.3709,78.3964,76.9834,77.3492,3162047.2953873,0
+COF.US,D,20170728,000000,77.3925,77.656,76.4436,77.5026,3469008.1542963,0
+COF.US,D,20170731,000000,77.9117,79.0366,77.6747,78.6088,3214537.299203,0
+COF.US,D,20170801,000000,79.0277,79.1073,78.1123,78.4515,2495686.4223643,0
+COF.US,D,20170802,000000,78.3039,78.4604,77.8743,78.1782,2956166.3556719,0
+COF.US,D,20170803,000000,78.1782,78.4711,77.4268,77.5183,2733490.1198542,0
+COF.US,D,20170804,000000,78.2421,78.2785,77.2164,77.3551,2863422.5577105,0
+COF.US,D,20170807,000000,77.5459,78.2785,77.3266,78.0316,1514908.2501646,0
+COF.US,D,20170808,000000,77.9205,80.067,77.9205,78.362,2174612.0230795,0
+COF.US,D,20170809,000000,77.8566,78.1487,77.3885,78.0227,1459842.2557326,0
+COF.US,D,20170810,000000,77.4358,77.5655,76.0522,76.1161,2216313.9856569,0
+COF.US,D,20170811,000000,76.3974,76.4937,75.4445,75.8792,2170733.291058,0
+COF.US,D,20170814,000000,76.8026,77.6266,76.5468,77.2164,1945349.8752088,0
+COF.US,D,20170815,000000,77.8291,78.0041,76.3531,77.1142,2524727.0808864,0
+COF.US,D,20170816,000000,77.6443,77.891,76.6098,76.8113,1301433.5789326,0
+COF.US,D,20170817,000000,76.7868,77.0139,75.1062,75.1358,1880626.7126396,0
+COF.US,D,20170818,000000,74.8507,75.5901,74.5202,74.7129,2635695.0209096,0
+COF.US,D,20170821,000000,74.8163,74.8958,74.3118,74.6137,1438087.1861463,0
+COF.US,D,20170822,000000,74.8781,75.2115,74.0354,74.6314,2049890.550844,0
+COF.US,D,20170823,000000,74.2459,75.2538,74.2262,74.4917,1246906.5797737,0
+COF.US,D,20170824,000000,74.6855,74.9991,74.3767,74.6215,991669.94460384,0
+COF.US,D,20170825,000000,74.9145,75.4839,74.6314,74.6775,1314462.0099567,0
+COF.US,D,20170828,000000,74.8594,74.9243,73.6333,73.8151,1479841.0143065,0
+COF.US,D,20170829,000000,73.0836,73.2242,72.3315,73.0737,3451359.6185072,0
+COF.US,D,20170830,000000,73.0737,73.998,72.882,73.3933,2282587.013879,0
+COF.US,D,20170831,000000,73.7877,73.9185,72.8535,72.9547,3935098.7233045,0
+COF.US,D,20170901,000000,73.1839,74.0079,72.9547,73.5949,2661019.6629644,0
+COF.US,D,20170905,000000,72.9804,73.0836,71.7354,72.0826,2817262.1889501,0
+COF.US,D,20170906,000000,72.3874,73.3117,72.2105,72.826,3601629.4666844,0
+COF.US,D,20170907,000000,72.882,72.9283,71.2586,71.6913,3988786.7203874,0
+COF.US,D,20170908,000000,70.9754,71.9902,70.5457,71.6726,3214864.7642557,0
+COF.US,D,20170911,000000,72.2851,72.9637,71.8368,72.4503,2606283.1675296,0
+COF.US,D,20170912,000000,72.7513,73.3117,72.5693,72.9204,2472199.4490988,0
+COF.US,D,20170913,000000,72.7985,73.8428,72.5811,73.5035,3803145.5616604,0
+COF.US,D,20170914,000000,73.4671,73.8428,71.8997,72.122,4614297.8535478,0
+COF.US,D,20170915,000000,72.0296,73.4287,71.9999,73.3481,4850792.7077993,0
+COF.US,D,20170918,000000,73.4848,73.8054,73.0265,73.5428,4105447.6708604,0
+COF.US,D,20170919,000000,73.4936,74.5694,73.4936,74.1898,2939453.4343189,0
+COF.US,D,20170920,000000,74.4199,75.2115,73.9066,74.9627,3474160.1355287,0
+COF.US,D,20170921,000000,74.7425,75.2793,74.128,74.7602,2866183.6372695,0
+COF.US,D,20170922,000000,74.5104,75.2184,74.3678,75.0876,1873270.952621,0
+COF.US,D,20170925,000000,75.0414,75.8025,74.9539,75.5852,1961923.4713684,0
+COF.US,D,20170926,000000,75.7671,76.1997,75.3748,75.8792,1893267.6772506,0
+COF.US,D,20170927,000000,76.7946,77.3787,76.2262,76.9136,2621467.5796459,0
+COF.US,D,20170928,000000,76.9333,77.3885,76.3708,77.0867,2178167.3579371,0
+COF.US,D,20170929,000000,77.308,77.7878,76.7946,77.5832,2153066.4497692,0
+COF.US,D,20171002,000000,77.8723,78.837,77.6098,78.7357,4143532.2632752,0
+COF.US,D,20171003,000000,78.7445,79.1673,78.3797,79.1487,2900055.9307769,0
+COF.US,D,20171004,000000,79.1772,79.3679,78.7819,79.1192,2219771.6911819,0
+COF.US,D,20171005,000000,79.2333,80.1221,78.8468,79.8095,1835174.1565397,0
+COF.US,D,20171006,000000,79.7721,79.9275,79.2057,79.7623,2089495.5167176,0
+COF.US,D,20171009,000000,80.1742,80.3856,79.7819,80.0012,1557245.8203752,0
+COF.US,D,20171010,000000,80.0474,80.6325,79.9196,80.0012,1417698.9272147,0
+COF.US,D,20171011,000000,80.1822,80.1822,79.4613,79.4968,1713662.2486094,0
+COF.US,D,20171012,000000,79.1772,79.3592,77.4358,77.5183,3078422.6872623,0
+COF.US,D,20171013,000000,77.2519,78.6541,76.8674,78.2244,2103367.0177066,0
+COF.US,D,20171016,000000,78.6197,79.607,78.367,79.5883,2416005.6324823,0
+COF.US,D,20171017,000000,79.7082,79.7082,78.7259,78.8733,1582776.9077893,0
+COF.US,D,20171018,000000,79.1113,79.5155,78.7632,79.4141,1269758.962378,0
+COF.US,D,20171019,000000,78.6355,80.1822,78.4387,80.1645,2231726.1995489,0
+COF.US,D,20171020,000000,81.1547,82.1763,81.0101,82.1724,4106336.5045749,0
+COF.US,D,20171023,000000,82.1182,82.4722,81.5706,82.2195,2419607.7480617,0
+COF.US,D,20171024,000000,82.4467,82.4722,81.3671,82.0367,2919066.1923596,0
+COF.US,D,20171025,000000,83.483,84.3071,82.4467,83.2245,6539232.0115752,0
+COF.US,D,20171026,000000,83.3936,84.9689,83.374,84.785,3502931.2964143,0
+COF.US,D,20171027,000000,84.9237,85.2088,84.3071,85.023,2439410.2309986,0
+COF.US,D,20171030,000000,84.6022,85.5884,84.6022,84.7034,2016172.8371131,0
+COF.US,D,20171031,000000,84.8853,85.2274,84.312,84.4752,2384054.3994858,0
+COF.US,D,20171101,000000,84.9148,85.2187,83.7682,84.2167,1857039.059125,0
+COF.US,D,20171102,000000,83.843,84.9405,83.3936,84.7211,1459058.1701562,0
+COF.US,D,20171103,000000,84.3897,84.6769,83.7762,83.9413,2239223.3187052,0
+COF.US,D,20171106,000000,84.1724,84.6493,83.6945,84.5845,1494911.525535,0
+COF.US,D,20171107,000000,84.5745,84.8204,82.4378,82.5863,2015078.5750115,0
+COF.US,D,20171108,000000,82.2933,82.4644,81.1734,81.5322,2445294.4322245,0
+COF.US,D,20171109,000000,80.9914,81.2116,79.5519,80.7446,2343968.4057553,0
+COF.US,D,20171110,000000,80.2647,80.5794,79.8882,80.2264,1729066.3267238,0
+COF.US,D,20171113,000000,79.7407,80.2549,79.1792,80.0445,2574938.0499721,0
+COF.US,D,20171114,000000,79.5646,79.717,78.6255,79.1693,3660181.6418634,0
+COF.US,D,20171115,000000,78.4131,80.9737,78.4043,80.6679,3087076.103825,0
+COF.US,D,20171116,000000,80.9374,81.5214,80.0356,80.2264,2191621.9003186,0
+COF.US,D,20171117,000000,80.0258,81.2235,79.9894,80.8548,1832907.3254764,0
+COF.US,D,20171120,000000,81.0022,81.4349,80.717,81.2608,1741112.3625899,0
+COF.US,D,20171121,000000,81.7839,81.9677,80.6168,80.9638,1410881.1454969,0
+COF.US,D,20171122,000000,80.9924,81.139,80.1802,80.3316,1374343.3678186,0
+COF.US,D,20171124,000000,80.8281,80.8281,80.3129,80.4377,550138.2375739,0
+COF.US,D,20171127,000000,80.3926,80.4377,79.6905,79.9697,1770050.3069185,0
+COF.US,D,20171128,000000,80.2933,82.7122,79.8144,82.6226,2348168.5009962,0
+COF.US,D,20171129,000000,83.3868,84.9796,82.604,83.7447,3508017.1744529,0
+COF.US,D,20171130,000000,84.3877,86.0023,84.1508,84.6946,4032293.8086434,0
+COF.US,D,20171201,000000,84.8568,85.4035,82.5578,85.3583,2876128.6085431,0
+COF.US,D,20171204,000000,86.9385,88.5953,86.6809,87.3525,3716724.2799491,0
+COF.US,D,20171205,000000,87.5009,88.025,86.2747,86.4508,2457541.828589,0
+COF.US,D,20171206,000000,86.1852,86.7073,85.7162,86.4144,1592001.8627359,0
+COF.US,D,20171207,000000,86.0918,87.6878,85.909,87.5196,1892688.003089,0
+COF.US,D,20171208,000000,87.9159,88.1814,86.6986,88.1814,1848606.3255326,0
+COF.US,D,20171211,000000,88.3761,88.4586,87.6681,88.3485,1500675.7240398,0
+COF.US,D,20171212,000000,88.5029,88.9926,88.2747,88.5689,1986190.4623215,0
+COF.US,D,20171213,000000,88.6033,88.7428,87.1784,87.198,2071254.0861282,0
+COF.US,D,20171214,000000,87.4557,87.8785,86.3957,86.5903,2166977.6126745,0
+COF.US,D,20171215,000000,87.5471,89.5825,87.3151,88.6592,4634390.1735653,0
+COF.US,D,20171218,000000,90.2159,92.0074,89.8451,91.4224,3264736.0646222,0
+COF.US,D,20171219,000000,91.8757,91.9553,90.8236,90.8982,2673775.5454354,0
+COF.US,D,20171220,000000,91.5324,91.5324,90.503,90.7595,2206460.5418825,0
+COF.US,D,20171221,000000,90.9513,91.8088,90.8698,91.6161,1718308.7946518,0
+COF.US,D,20171222,000000,92.0536,93.3753,91.7075,92.5168,2239969.7763096,0
+COF.US,D,20171226,000000,92.3309,92.6121,91.382,91.9839,1271660.700417,0
+COF.US,D,20171227,000000,91.7154,91.975,91.3417,91.8275,1285552.5408502,0
+COF.US,D,20171228,000000,92.1382,92.5944,91.7252,92.3309,1130753.098435,0
+COF.US,D,20171229,000000,92.6407,92.6407,91.6515,91.6711,1199868.5639933,0
+COF.US,D,20180102,000000,92.1303,92.2384,90.9159,91.6977,1807214.5394803,0
+COF.US,D,20180103,000000,91.5975,91.856,90.9062,91.5414,2524163.6782803,0
+COF.US,D,20180104,000000,92.387,94.0459,91.7724,93.3663,2334518.6999497,0
+COF.US,D,20180105,000000,93.5139,93.6279,92.7401,93.3753,2236046.2975109,0
+COF.US,D,20180108,000000,93.3663,93.394,92.5266,92.7941,1915531.2329436,0
+COF.US,D,20180109,000000,93.0262,93.8777,92.6495,93.6181,2347548.147946,0
+COF.US,D,20180110,000000,93.6181,95.4588,93.2513,94.9475,2846722.8569964,0
+COF.US,D,20180111,000000,95.277,96.155,94.7194,96.1255,2365620.7611481,0
+COF.US,D,20180112,000000,96.5867,97.9673,96.2494,97.0488,2496523.3904958,0
+COF.US,D,20180116,000000,97.5749,98.0362,95.4972,96.1255,2885214.2382964,0
+COF.US,D,20180117,000000,96.6644,97.1433,95.0527,96.097,2475412.0643205,0
+COF.US,D,20180118,000000,96.1255,96.3163,94.9377,95.2052,2865591.7594413,0
+COF.US,D,20180119,000000,94.5326,96.1167,93.9996,96.0882,3181643.3329648,0
+COF.US,D,20180122,000000,96.0499,97.1433,95.5071,97.1039,2613920.6288512,0
+COF.US,D,20180123,000000,96.8247,97.4963,95.6221,97.3094,3147047.9722138,0
+COF.US,D,20180124,000000,95.9859,98.0656,95.7754,96.8836,4363569.4561994,0
+COF.US,D,20180125,000000,97.163,97.4864,95.45,95.9958,2828823.1290706,0
+COF.US,D,20180126,000000,96.3556,96.6359,95.4117,96.567,3276472.9409356,0
+COF.US,D,20180129,000000,96.2298,97.3674,96.0499,96.2789,2431155.4675435,0
+COF.US,D,20180130,000000,95.8434,96.5769,95.2533,95.2593,1947282.122414,0
+COF.US,D,20180131,000000,95.3054,96.155,95.1766,95.7096,2423600.380971,0
+COF.US,D,20180201,000000,95.5268,96.4235,94.8345,96.3939,1905998.1354162,0
+COF.US,D,20180202,000000,96.0409,96.5483,93.4489,93.505,1974461.7217858,0
+COF.US,D,20180205,000000,92.5561,93.9632,87.9896,89.2935,3285598.2326053,0
+COF.US,D,20180206,000000,87.2974,90.9513,85.7458,90.62,4298315.4341349,0
+COF.US,D,20180207,000000,90.1323,91.7154,90.1146,90.328,2695358.7467177,0
+COF.US,D,20180208,000000,90.4646,90.5217,84.3239,84.5077,4304276.9252491,0
+COF.US,D,20180209,000000,85.3622,86.4498,82.0593,85.081,6010942.4050313,0
+COF.US,D,20180212,000000,86.1371,89.2679,85.9158,88.0122,2991902.7592461,0
+COF.US,D,20180213,000000,87.4694,88.3101,86.6002,88.1243,2253637.882856,0
+COF.US,D,20180214,000000,87.4694,90.1204,87.4694,90.0378,2710359.0868634,0
+COF.US,D,20180215,000000,90.8795,91.8324,89.9454,91.2296,2255409.4484516,0
+COF.US,D,20180216,000000,90.8608,92.7104,90.7763,92.0271,2310188.6567194,0
+COF.US,D,20180220,000000,91.325,92.2384,90.6858,91.0379,2583286.374871,0
+COF.US,D,20180221,000000,90.5934,91.6012,90.0211,90.0458,3065178.6581289,0
+COF.US,D,20180222,000000,90.5856,91.1205,89.1607,89.3819,1872385.1698233,0
+COF.US,D,20180223,000000,90.0211,91.5915,89.7606,91.5728,1462185.359712,0
+COF.US,D,20180226,000000,91.7105,93.1756,91.3526,93.1589,2269939.9474348,0
+COF.US,D,20180227,000000,92.9337,93.9996,91.739,91.7665,1943676.9559179,0
+COF.US,D,20180228,000000,92.4431,92.9072,90.5197,90.5472,1634568.2516945,0
+COF.US,D,20180301,000000,90.619,91.6279,88.6396,89.2335,2310048.314554,0
+COF.US,D,20180302,000000,88.6297,89.6042,87.1598,89.4293,2031835.2261697,0
+COF.US,D,20180305,000000,88.8175,90.7763,88.3918,90.5197,2511063.0422289,0
+COF.US,D,20180306,000000,91.0467,91.0467,89.2964,90.6475,1912840.3244672,0
+COF.US,D,20180307,000000,89.4203,90.4352,88.9837,90.2709,2270811.4926216,0
+COF.US,D,20180308,000000,90.8156,90.97,89.3437,90.7518,2338112.6797514,0
+COF.US,D,20180309,000000,91.5444,93.2906,91.4538,93.1845,2033498.9927106,0
+COF.US,D,20180312,000000,93.1677,93.5611,92.5944,92.8895,1887563.4801064,0
+COF.US,D,20180313,000000,93.4117,93.8019,91.0084,91.3703,2288085.7826361,0
+COF.US,D,20180314,000000,91.9602,92.091,89.4006,89.8727,2155309.8904716,0
+COF.US,D,20180315,000000,90.4626,91.7665,90.2513,90.6564,2132663.9532265,0
+COF.US,D,20180316,000000,90.9062,92.7784,90.6957,91.8707,2958748.4481213,0
+COF.US,D,20180319,000000,91.5728,91.8707,89.8087,91.21,1789564.9867189,0
+COF.US,D,20180320,000000,91.4823,92.0173,90.9445,91.2296,1374523.3719003,0
+COF.US,D,20180321,000000,91.3339,92.3122,90.6387,90.7763,1554167.4454857,0
+COF.US,D,20180322,000000,89.6868,90.0555,87.2394,87.5137,2487947.2638213,0
+COF.US,D,20180323,000000,87.7998,88.3918,85.4262,85.4262,3483454.2445858,0
+COF.US,D,20180326,000000,87.0152,88.0585,85.6739,87.903,3086893.0488266,0
+COF.US,D,20180327,000000,88.3918,89.086,85.7939,86.5619,2203553.0183248,0
+COF.US,D,20180328,000000,86.7743,88.0682,86.1833,87.1617,2191580.204458,0
+COF.US,D,20180329,000000,87.56,89.1794,87.2482,88.5943,3160587.9402613,0
+COF.US,D,20180402,000000,88.3298,88.5118,85.1754,86.6809,3054507.5686951,0
+COF.US,D,20180403,000000,87.1518,88.612,86.6809,88.2443,2936673.0322878,0
+COF.US,D,20180404,000000,86.5717,89.2964,86.5245,89.086,2204919.8289793,0
+COF.US,D,20180405,000000,89.9739,90.676,89.4901,90.1667,2159026.9239111,0
+COF.US,D,20180406,000000,89.438,89.854,86.727,87.5767,3289914.2626783,0
+COF.US,D,20180409,000000,88.2827,90.2414,87.9945,88.3014,1827622.120884,0
+COF.US,D,20180410,000000,89.3437,90.0024,88.6691,89.5187,2242924.0805892,0
+COF.US,D,20180411,000000,88.6494,89.4863,88.0073,88.1607,1804526.6819206,0
+COF.US,D,20180412,000000,89.0575,90.2414,89.0261,89.5777,2536834.1350854,0
+COF.US,D,20180413,000000,90.5295,90.9445,88.6986,89.1224,2162706.3293787,0
+COF.US,D,20180416,000000,90.1116,90.3181,89.2335,89.5964,2487546.5767692,0
+COF.US,D,20180417,000000,90.3338,90.8156,89.8491,90.1293,2779061.661703,0
+COF.US,D,20180418,000000,90.4813,91.2492,89.7321,89.8166,2026170.6909418,0
+COF.US,D,20180419,000000,89.9267,91.2779,89.9267,90.9346,2629632.8495462,0
+COF.US,D,20180420,000000,91.147,91.6102,90.0458,90.5934,2294435.7571358,0
+COF.US,D,20180423,000000,90.7685,90.9652,89.5285,90.148,2585157.6037433,0
+COF.US,D,20180424,000000,90.7763,91.6751,89.1892,90.0742,2877404.9086707,0
+COF.US,D,20180425,000000,86.9591,87.912,84.7574,85.7673,6766876.1566546,0
+COF.US,D,20180426,000000,85.8961,86.2472,84.5735,84.7487,4547946.5184652,0
+COF.US,D,20180427,000000,84.7771,85.5618,84.3248,84.8037,2436318.6354702,0
+COF.US,D,20180430,000000,85.195,85.665,83.7595,83.7869,2841566.807875,0
+COF.US,D,20180501,000000,83.5382,83.7122,82.1055,82.9098,4265775.374227,0
+COF.US,D,20180502,000000,83.0564,83.5195,82.2629,82.4545,3443812.6677126,0
+COF.US,D,20180503,000000,82.1331,82.1331,80.3936,81.2924,4875208.1766955,0
+COF.US,D,20180504,000000,80.7563,83.0475,80.4113,82.3474,2312505.3194213,0
+COF.US,D,20180507,000000,82.5204,82.7977,81.8547,82.2156,2564992.0617264,0
+COF.US,D,20180508,000000,82.9551,88.6494,82.9551,83.3818,6736856.1538912,0
+COF.US,D,20180509,000000,84.0662,85.3229,83.7122,85.1665,2699059.5086018,0
+COF.US,D,20180510,000000,85.1665,86.2019,84.6209,85.6837,3412208.2222407,0
+COF.US,D,20180511,000000,85.7211,86.8726,85.5048,86.0171,2387716.5164258,0
+COF.US,D,20180514,000000,86.3977,86.845,86.1292,86.5373,2270614.2000121,0
+COF.US,D,20180515,000000,86.3603,88.8913,86.3603,87.8933,3315058.9006515,0
+COF.US,D,20180516,000000,87.9217,89.8353,87.7536,88.9149,4576087.1565787,0
+COF.US,D,20180517,000000,89.092,90.262,88.3672,89.8353,2391756.9470292,0
+COF.US,D,20180518,000000,89.677,90.0555,89.3308,89.5462,2336759.0897355,0
+COF.US,D,20180521,000000,90.3801,90.8835,89.5462,89.6494,3095126.4558653,0
+COF.US,D,20180522,000000,89.677,90.3151,89.6298,89.8353,3028711.0515332,0
+COF.US,D,20180523,000000,89.3033,89.5845,88.0692,88.8412,2564463.2361755,0
+COF.US,D,20180524,000000,88.3318,88.8678,87.1224,88.5245,3012303.2218443,0
+COF.US,D,20180525,000000,88.3672,88.5245,87.5403,88.0418,1601959.0376761,0
+COF.US,D,20180529,000000,86.8077,86.8077,84.2727,85.1164,2335739.0666056,0
+COF.US,D,20180530,000000,85.7762,86.7604,85.4881,86.5559,2578272.7018595,0
+COF.US,D,20180531,000000,86.4074,87.5128,85.8686,87.2885,3786625.8650282,0
+COF.US,D,20180601,000000,88.1627,88.4793,87.4105,88.0034,1893558.5313035,0
+COF.US,D,20180604,000000,88.5708,88.8678,88.2363,88.6248,1921839.5115824,0
+COF.US,D,20180605,000000,88.1066,88.3377,86.7133,87.615,1884715.9579092,0
+COF.US,D,20180606,000000,87.9307,89.6298,87.8795,89.5757,2402414.8158242,0
+COF.US,D,20180607,000000,89.9838,90.8363,89.3308,89.853,2263338.7807985,0
+COF.US,D,20180608,000000,89.7134,90.1391,88.8146,90.0458,1994283.5271947,0
+COF.US,D,20180611,000000,90.1578,90.5689,89.3308,89.3889,1895221.2808723,0
+COF.US,D,20180612,000000,89.7045,89.7683,88.7557,89.3977,2136315.9004443,0
+COF.US,D,20180613,000000,89.5845,90.2719,89.0359,89.1578,1800884.9044249,0
+COF.US,D,20180614,000000,90.7074,91.2355,89.0447,89.4076,3387808.0079278,0
+COF.US,D,20180615,000000,90.2336,90.6691,89.5167,90.3201,4588053.8686122,0
+COF.US,D,20180618,000000,89.4881,90.5502,89.0447,90.4734,1774408.0328524,0
+COF.US,D,20180619,000000,89.2227,89.6396,88.8461,89.4636,2843330.2376929,0
+COF.US,D,20180620,000000,90.1677,90.4075,88.795,88.8678,2586628.1455636,0
+COF.US,D,20180621,000000,88.4232,89.1017,87.3819,88.4606,1945397.6729028,0
+COF.US,D,20180622,000000,89.2649,89.3308,88.1538,88.2276,2225107.744385,0
+COF.US,D,20180625,000000,87.8461,88.1892,86.8991,87.7369,1884698.6693816,0
+COF.US,D,20180626,000000,87.9217,87.9217,86.6219,87.0476,1627995.5602801,0
+COF.US,D,20180627,000000,86.9089,87.6435,85.7211,85.7408,2714147.3083578,0
+COF.US,D,20180628,000000,85.731,86.2039,84.9876,85.8489,1555910.5358592,0
+COF.US,D,20180629,000000,86.5943,87.0476,85.3012,85.3406,2669458.4983901,0
+COF.US,D,20180702,000000,85.6365,87.1588,85.3691,87.085,2649569.5728152,0
+COF.US,D,20180703,000000,87.2797,87.439,86.2137,86.3042,938032.79613155,0
+COF.US,D,20180705,000000,86.8175,86.8264,85.8736,86.0456,1558962.4694712,0
+COF.US,D,20180706,000000,86.0013,86.7604,85.4527,86.2669,1463580.6455886,0
+COF.US,D,20180709,000000,88.1253,89.8983,87.089,89.6671,3363384.4032538,0
+COF.US,D,20180710,000000,89.8353,90.1863,88.8146,89.1578,1635458.1023811,0
+COF.US,D,20180711,000000,88.2178,89.0447,88.2178,88.5147,1361592.5702085,0
+COF.US,D,20180712,000000,89.1381,89.5658,88.2934,88.4419,2734240.6453476,0
+COF.US,D,20180713,000000,88.1715,88.4045,86.8804,87.8362,2102765.9871286,0
+COF.US,D,20180716,000000,87.903,89.148,87.903,89.0634,1885935.3075928,0
+COF.US,D,20180717,000000,89.2404,89.797,88.8412,89.1283,1829261.4800918,0
+COF.US,D,20180718,000000,89.0634,90.3014,88.9631,90.1578,2013679.2212462,0
+COF.US,D,20180719,000000,89.1017,89.797,87.6198,88.5609,2913637.5946851,0
+COF.US,D,20180720,000000,91.3397,92.1106,90.1303,90.2916,6440437.2289449,0
+COF.US,D,20180723,000000,90.3447,92.5561,90.328,92.2571,3215606.1369992,0
+COF.US,D,20180724,000000,92.8609,93.1215,91.506,91.8954,3649555.2992069,0
+COF.US,D,20180725,000000,91.9691,92.0359,90.6593,91.86,2223715.509425,0
+COF.US,D,20180726,000000,92.0448,92.4253,89.4636,89.5944,6070724.099616,0
+COF.US,D,20180727,000000,89.8353,91.4696,87.6051,87.7271,5096436.2440815,0
+COF.US,D,20180730,000000,87.7536,89.0084,86.9749,87.0751,3203035.3434709,0
+COF.US,D,20180731,000000,87.5954,87.8264,86.7891,87.5854,3894966.9658244,0
+COF.US,D,20180801,000000,87.7635,88.8765,87.7635,88.3947,3747217.1747917,0
+COF.US,D,20180802,000000,87.8175,89.027,87.555,88.9336,2181703.3703227,0
+COF.US,D,20180803,000000,89.093,90.2296,88.9238,90.1539,2055665.9360432,0
+COF.US,D,20180806,000000,90.0074,90.4616,89.4096,90.0172,1782654.6605298,0
+COF.US,D,20180807,000000,90.2581,91.3683,90.0506,90.7448,2643685.3715892,0
+COF.US,D,20180808,000000,90.6967,91.265,90.4616,91.0418,1716941.9839972,0
+COF.US,D,20180809,000000,90.9189,91.4902,90.7782,91.032,1369186.3017251,0
+COF.US,D,20180810,000000,90.1166,90.4145,89.4193,89.6141,1941936.916461,0
+COF.US,D,20180813,000000,89.6327,90.2493,89.2866,89.3427,1627990.4754192,0
+COF.US,D,20180814,000000,89.5787,91.6012,89.5787,91.1971,2091991.166529,0
+COF.US,D,20180815,000000,90.3407,90.9829,89.8009,90.6967,2618175.6405915,0
+COF.US,D,20180816,000000,91.2926,92.5807,90.973,92.2434,2264897.7992015,0
+COF.US,D,20180817,000000,92.216,92.7271,91.9533,92.4755,1553389.4617424,0
+COF.US,D,20180820,000000,92.3182,93.2513,92.2798,93.1491,2126120.7540063,0
+COF.US,D,20180821,000000,93.0841,94.3526,92.7271,93.7096,2258264.0894543,0
+COF.US,D,20180822,000000,93.6181,94.0655,93.2906,93.6722,1230343.1533362,0
+COF.US,D,20180823,000000,93.7647,93.7647,92.6004,92.8216,1749520.6888492,0
+COF.US,D,20180824,000000,93.2513,93.2513,92.6191,92.7468,1122188.1584549,0
+COF.US,D,20180827,000000,93.2513,94.4283,93.1117,94.0842,1669693.4549687,0
+COF.US,D,20180828,000000,94.2013,94.2671,93.5512,93.7547,1558946.1979158,0
+COF.US,D,20180829,000000,93.9632,93.9632,93.1933,93.384,1885647.5044565,0
+COF.US,D,20180830,000000,93.2051,93.2051,92.4215,92.5522,1434427.1031509,0
+COF.US,D,20180831,000000,92.0949,92.4942,91.8433,92.4028,2134240.2601571,0
+COF.US,D,20180904,000000,92.5423,93.2415,92.0488,93.0921,2011127.6379631,0
+COF.US,D,20180905,000000,93.1589,94.0743,92.9602,93.1117,2470368.8991149,0
+COF.US,D,20180906,000000,93.1117,93.394,91.5157,91.5247,1886776.3436133,0
+COF.US,D,20180907,000000,91.6928,91.9819,91.1529,91.7302,1928341.0149418,0
+COF.US,D,20180910,000000,92.1343,92.6899,91.7813,91.8246,1495399.6721974,0
+COF.US,D,20180911,000000,91.5344,92.504,91.3309,91.973,1808349.4804703,0
+COF.US,D,20180912,000000,91.973,92.27,90.7705,90.8353,1921481.5373633,0
+COF.US,D,20180913,000000,90.973,91.5718,90.3869,90.4529,2454058.6987584,0
+COF.US,D,20180914,000000,90.7055,91.6012,90.6446,91.3771,2502093.3473078,0
+COF.US,D,20180917,000000,91.3496,91.8727,90.5197,90.5472,2086725.2844087,0
+COF.US,D,20180918,000000,90.9287,91.0881,90.3869,90.4803,3259439.6733355,0
+COF.US,D,20180919,000000,90.6868,92.6191,90.6573,92.2798,6095599.2399526,0
+COF.US,D,20180920,000000,93.329,93.7647,92.4215,92.561,2814537.7203908,0
+COF.US,D,20180921,000000,92.7665,93.3005,92.1973,92.327,5255302.5583774,0
+COF.US,D,20180924,000000,92.4125,92.5905,90.6573,91.0418,2123318.9955588,0
+COF.US,D,20180925,000000,91.1894,91.3496,90.3958,90.8923,3633764.7716515,0
+COF.US,D,20180926,000000,91.4705,91.4705,89.4911,89.6977,3427030.5922491,0
+COF.US,D,20180927,000000,89.6426,89.7439,88.5422,89.0172,2443138.4511324,0
+COF.US,D,20180928,000000,88.4311,89.2492,88.1962,88.5225,2904473.6580713,0
+COF.US,D,20181001,000000,89.1293,89.791,88.3004,88.5422,2904310.9425172,0
+COF.US,D,20181002,000000,88.7281,89.4479,88.263,89.083,2130814.0807706,0
+COF.US,D,20181003,000000,89.6977,90.7538,89.4193,90.2021,2853145.0365232,0
+COF.US,D,20181004,000000,90.2198,91.5109,89.4193,90.1086,3034532.2004819,0
+COF.US,D,20181005,000000,90.5757,90.682,89.2866,89.5787,2130117.4548045,0
+COF.US,D,20181008,000000,89.2866,90.3682,88.5325,89.9208,2889312.6363159,0
+COF.US,D,20181009,000000,89.6977,90.0702,89.0319,89.5197,2232230.6177667,0
+COF.US,D,20181010,000000,89.7075,90.2483,87.199,87.2561,3006868.5223367,0
+COF.US,D,20181011,000000,86.8077,87.3554,84.7545,84.8008,3171851.9244955,0
+COF.US,D,20181012,000000,86.6307,86.9749,83.3101,84.664,3812654.2518546,0
+COF.US,D,20181015,000000,84.4772,85.2059,83.8332,84.4398,2639801.5547068,0
+COF.US,D,20181016,000000,84.8666,85.6071,83.9,85.4467,1985365.6978565,0
+COF.US,D,20181017,000000,85.373,86.0614,84.2717,85.3052,2566335.4820201,0
+COF.US,D,20181018,000000,85.0899,86.0701,84.019,84.252,2240400.9725282,0
+COF.US,D,20181019,000000,84.2983,86.0427,83.9895,85.4467,2466216.6015681,0
+COF.US,D,20181022,000000,84.9246,85.669,82.5362,82.5638,2848198.4836779,0
+COF.US,D,20181023,000000,80.9501,81.5441,79.7387,81.1634,7361205.9047839,0
+COF.US,D,20181024,000000,82.5165,84.2078,79.8882,80.067,7255927.9242941,0
+COF.US,D,20181025,000000,80.7927,83.0407,80.2893,82.314,4324828.9167071,0
+COF.US,D,20181026,000000,81.3611,81.5803,79.2086,79.9629,4201607.4784862,0
+COF.US,D,20181029,000000,80.9029,82.2107,79.3876,80.6226,4488058.041798,0
+COF.US,D,20181030,000000,80.9885,81.9974,80.1468,81.9099,3029137.1628906,0
+COF.US,D,20181031,000000,82.8637,84.1399,82.6384,83.2717,3700018.4774016,0
+COF.US,D,20181101,000000,83.2815,83.7939,82.779,83.2717,2282872.783071,0
+COF.US,D,20181102,000000,83.2717,83.7849,80.9973,81.3798,4689359.5556371,0
+COF.US,D,20181105,000000,81.7722,82.6306,81.7722,82.1065,4468376.5785546,0
+COF.US,D,20181106,000000,81.9186,83.4055,81.7348,83.1644,3104324.9695342,0
+COF.US,D,20181107,000000,83.6847,84.5687,82.603,84.4301,2193482.959469,0
+COF.US,D,20181108,000000,84.2068,85.6847,84.1095,85.1026,1937076.8062538,0
+COF.US,D,20181109,000000,84.551,85.2274,84.1773,84.6739,1874118.0904747,0
+COF.US,D,20181112,000000,84.7201,85.1321,83.2962,83.4743,1868243.0419986,0
+COF.US,D,20181113,000000,83.9069,85.2,83.6709,84.2068,2163340.9200398,0
+COF.US,D,20181114,000000,85.02,85.6474,82.4241,83.2865,2578020.4927506,0
+COF.US,D,20181115,000000,82.6493,83.8155,81.9855,83.5117,3081178.6819602,0
+COF.US,D,20181116,000000,82.9128,83.1439,81.8902,82.0868,3757764.1936155,0
+COF.US,D,20181119,000000,82.3514,82.604,81.3277,82.1714,2350968.2254994,0
+COF.US,D,20181120,000000,81.7024,81.8253,80.0937,80.5627,2979183.4877748,0
+COF.US,D,20181121,000000,80.7593,82.1714,80.2805,80.9629,1985502.9891052,0
+COF.US,D,20181123,000000,80.3188,81.0012,79.9156,80.2038,771949.030038,0
+COF.US,D,20181126,000000,81.3562,82.7436,81.1242,82.3975,2864333.7648135,0
+COF.US,D,20181127,000000,82.2382,82.9954,81.9343,82.604,1928192.5369986,0
+COF.US,D,20181128,000000,82.9226,84.6837,82.0967,84.6837,2613873.8481294,0
+COF.US,D,20181129,000000,83.9069,84.2314,82.8371,83.2373,2262141.8045035,0
+COF.US,D,20181130,000000,82.9029,84.1773,82.8086,83.9974,2656667.0218916,0
+COF.US,D,20181203,000000,84.9265,85.7959,83.4743,84.7378,2520014.43165,0
+COF.US,D,20181204,000000,84.4005,84.4772,78.9688,79.5115,3862278.4279733,0
+COF.US,D,20181206,000000,77.9087,79.3158,76.6659,79.251,4168511.1347776,0
+COF.US,D,20181207,000000,79.185,80.2116,76.7032,77.4328,2840915.9456586,0
+COF.US,D,20181210,000000,77.8439,77.9864,75.2282,77.2263,3453331.5276287,0
+COF.US,D,20181211,000000,78.3226,78.539,75.7651,76.2066,2395596.0171342,0
+COF.US,D,20181212,000000,77.3305,78.0424,76.5419,76.8427,2296767.6744208,0
+COF.US,D,20181213,000000,76.89,77.1683,74.9372,75.295,2414462.8856349,0
+COF.US,D,20181214,000000,74.5281,76.0837,73.5556,73.7415,3904970.9214863,0
+COF.US,D,20181217,000000,73.3481,73.8555,71.6165,72.0373,4985172.3651442,0
+COF.US,D,20181218,000000,72.8614,73.1859,70.5201,71.3815,3835649.0105687,0
+COF.US,D,20181219,000000,71.2046,72.5448,69.3884,69.9409,3827522.3856126,0
+COF.US,D,20181220,000000,69.5722,70.5781,69.0875,69.7708,4529806.7850971,0
+COF.US,D,20181221,000000,69.4739,71.1475,67.4394,67.8053,5276796.2661048,0
+COF.US,D,20181224,000000,66.2968,68.2732,66.2683,66.2968,1868192.1933879,0
+COF.US,D,20181226,000000,66.5476,69.695,65.4718,69.695,3369847.2616692,0
+COF.US,D,20181227,000000,68.4788,70.2379,67.5151,70.2379,3481873.8697664,0
+COF.US,D,20181228,000000,70.6627,71.1759,69.526,69.9311,2648800.741822,0
+COF.US,D,20181231,000000,70.2379,70.9046,69.6676,70.8004,2714873.4265182,0
+COF.US,D,20190102,000000,69.7708,72.4582,69.6763,72.3668,3513354.2446281,0
+COF.US,D,20190103,000000,71.7483,72.5674,71.1662,71.3353,3842659.0000349,0
+COF.US,D,20190104,000000,72.7571,74.5675,72.7375,74.4997,3044205.6401746,0
+COF.US,D,20190107,000000,74.1721,75.4012,73.6637,74.9126,2845716.0545053,0
+COF.US,D,20190108,000000,75.5596,76.0187,73.9027,74.9519,3328576.4953103,0
+COF.US,D,20190109,000000,75.5881,75.8015,74.7356,75.4682,2032664.0585235,0
+COF.US,D,20190110,000000,74.9323,75.2853,74.5281,74.8851,3720973.189856,0
+COF.US,D,20190111,000000,74.3432,75.8959,74.0325,75.8114,1956178.5953357,0
+COF.US,D,20190114,000000,75.1289,76.478,74.8565,76.2449,2618832.6046413,0
+COF.US,D,20190115,000000,75.8683,76.4583,75.4199,76.3531,3020632.224271,0
+COF.US,D,20190116,000000,77.178,78.9688,76.9539,78.3226,4022656.9799504,0
+COF.US,D,20190117,000000,77.9284,78.7337,77.0208,78.3512,2468630.8936025,0
+COF.US,D,20190118,000000,78.5764,79.8488,77.6845,79.5873,2852354.8491135,0
+COF.US,D,20190122,000000,78.6766,78.8281,77.5547,78.1142,5125540.971853,0
+COF.US,D,20190123,000000,74.7159,75.476,72.7866,73.2459,9167680.088493,0
+COF.US,D,20190124,000000,73.2459,75.7188,73.2459,75.0994,5903202.334813,0
+COF.US,D,20190125,000000,75.8496,76.1495,74.4997,74.5763,3722729.5008684,0
+COF.US,D,20190128,000000,73.7503,74.5084,73.4701,74.4446,4108967.4116906,0
+COF.US,D,20190129,000000,74.5576,74.9323,73.884,74.5182,2620276.7051841,0
+COF.US,D,20190130,000000,74.8369,76.0984,74.1721,75.7562,2904907.9052064,0
+COF.US,D,20190131,000000,75.1957,75.6894,74.8369,75.4849,3437980.3320694,0
+COF.US,D,20190201,000000,75.8114,76.1879,75.3334,75.7562,2603525.1388872,0
+COF.US,D,20190204,000000,75.7287,76.4485,75.2144,76.2351,3504275.7336803,0
+COF.US,D,20190205,000000,76.3905,76.4298,75.4012,75.7375,2461637.1756917,0
+COF.US,D,20190206,000000,75.5694,76.0561,74.5478,75.0601,3793175.1660815,0
+COF.US,D,20190207,000000,74.8467,74.9607,73.3923,74.0227,3625227.2899211,0
+COF.US,D,20190208,000000,73.3451,73.9853,72.3195,73.2704,3385891.0153057,0
+COF.US,D,20190211,000000,73.5045,73.8064,73.1937,73.4671,2814277.3755042,0
+COF.US,D,20190212,000000,74.1997,75.6146,74.1457,75.1152,2245349.5593179,0
+COF.US,D,20190213,000000,75.3895,75.9145,75.0758,75.302,1922483.2549933,0
+COF.US,D,20190214,000000,74.7956,75.7553,73.9194,74.947,2217753.0013386,0
+COF.US,D,20190215,000000,75.5675,76.9234,75.3698,76.7906,2872996.3341262,0
+COF.US,D,20190219,000000,76.7719,77.7435,76.3855,77.3817,3136211.1163092,0
+COF.US,D,20190220,000000,77.5822,77.9677,77.0267,77.8713,2302408.8192878,0
+COF.US,D,20190221,000000,78.1161,78.1161,76.8379,77.2617,1845029.6342585,0
+COF.US,D,20190222,000000,77.2617,77.6088,76.2745,76.4416,2227031.8558125,0
+COF.US,D,20190225,000000,77.185,77.7937,76.6225,76.6501,2670767.3416286,0
+COF.US,D,20190226,000000,76.4032,76.8851,75.5478,76.1604,2849588.6846933,0
+COF.US,D,20190227,000000,75.9813,77.5076,75.7818,77.4407,2842976.3313627,0
+COF.US,D,20190228,000000,77.599,78.9559,77.1102,78.6806,4939270.307326,0
+COF.US,D,20190301,000000,79.0788,80.4721,78.8989,79.3238,3273408.803657,0
+COF.US,D,20190304,000000,79.3512,79.9442,77.6747,78.4289,3100062.8389885,0
+COF.US,D,20190305,000000,78.419,78.6718,76.8733,78.1074,2085988.9965263,0
+COF.US,D,20190306,000000,77.9097,78.5714,77.6511,77.6747,1819946.0146183,0
+COF.US,D,20190307,000000,77.4014,77.4702,76.0758,76.5174,3224698.8855579,0
+COF.US,D,20190308,000000,75.7278,76.6599,75.3895,76.6028,2243293.2415027,0
+COF.US,D,20190311,000000,77.1575,78.3817,77.0651,77.9973,3108707.1028013,0
+COF.US,D,20190312,000000,78.1261,79.1054,77.89,78.0897,2287217.288366,0
+COF.US,D,20190313,000000,78.4761,79.3876,78.3256,78.834,1890576.7687743,0
+COF.US,D,20190314,000000,78.719,79.0346,78.3159,78.3355,1906612.3866331,0
+COF.US,D,20190315,000000,78.2411,79.5676,78.072,79.3876,3179757.8664814,0
+COF.US,D,20190318,000000,79.5873,80.6039,79.426,79.9255,2687077.541985,0
+COF.US,D,20190319,000000,80.3778,80.8399,79.2303,79.4633,2487836.4138499,0
+COF.US,D,20190320,000000,79.2018,79.2961,77.9392,78.0897,2615305.7450057,0
+COF.US,D,20190321,000000,77.3817,78.6138,76.7071,78.0346,2729364.263585,0
+COF.US,D,20190322,000000,77.3285,77.4505,75.0118,75.3117,3313997.1816608,0
+COF.US,D,20190325,000000,75.183,75.7681,73.8595,74.71,2472381.4871249,0
+COF.US,D,20190326,000000,75.3117,75.9539,74.767,75.9342,1772453.4122585,0
+COF.US,D,20190327,000000,75.6697,76.2272,75.1446,75.3797,2020355.6438262,0
+COF.US,D,20190328,000000,75.6236,76.3109,75.36,76.2174,1347499.3692771,0
+COF.US,D,20190329,000000,76.951,77.5076,76.6501,76.9038,3128909.2558179,0
+COF.US,D,20190401,000000,77.5263,79.9078,77.4505,79.5302,3225480.93719,0
+COF.US,D,20190402,000000,79.5489,80.5578,79.0867,79.719,2487882.1775996,0
+COF.US,D,20190403,000000,80.1251,81.1487,79.954,80.3129,3030097.1846599,0
+COF.US,D,20190404,000000,80.5115,81.6581,80.1349,81.6217,2270247.0730432,0
+COF.US,D,20190405,000000,81.9029,82.1379,80.8675,81.4703,1650722.8553023,0
+COF.US,D,20190408,000000,80.775,81.0926,80.2933,80.9992,2149129.7503317,0
+COF.US,D,20190409,000000,80.4918,80.6876,79.6334,80.1153,1287511.229333,0
+COF.US,D,20190410,000000,80.2746,80.7553,79.5774,80.6128,1501126.2427303,0
+COF.US,D,20190411,000000,81.0749,81.6119,80.6039,81.1969,1477473.5029941,0
+COF.US,D,20190412,000000,82.2333,83.494,81.8449,82.6837,1738982.8227754,0
+COF.US,D,20190415,000000,82.666,82.7967,81.4791,81.7899,1291025.8853019,0
+COF.US,D,20190416,000000,82.3277,83.1744,81.9323,82.7593,2005891.248037,0
+COF.US,D,20190417,000000,82.9364,83.0799,82.1841,82.7693,2482466.800564,0
+COF.US,D,20190418,000000,82.5705,83.1183,82.3729,82.9462,1501891.0058347,0
+COF.US,D,20190422,000000,82.7211,83.0592,82.193,82.4742,1126837.755414,0
+COF.US,D,20190423,000000,82.666,83.4466,82.2806,83.023,1900354.9566048,0
+COF.US,D,20190424,000000,82.845,83.4202,82.4024,82.6473,1869388.1527107,0
+COF.US,D,20190425,000000,82.5705,83.5588,82.2519,82.8941,2268509.0675307,0
+COF.US,D,20190426,000000,85.3868,88.6229,85.3868,88.2383,4578583.8233622,0
+COF.US,D,20190429,000000,88.3515,88.8501,86.8736,86.968,2619903.4763819,0
+COF.US,D,20190430,000000,87.5687,87.795,86.2157,87.3909,2348921.0604339,0
+COF.US,D,20190501,000000,87.1361,88.0122,86.8362,87.1548,2348435.9646883,0
+COF.US,D,20190502,000000,87.2324,87.795,86.7517,87.4774,2191040.1922126,0
+COF.US,D,20190503,000000,87.7586,88.7753,87.6651,88.736,1799920.8147667,0
+COF.US,D,20190506,000000,86.6572,88.5669,86.4989,88.1253,2345849.8043498,0
+COF.US,D,20190507,000000,86.9955,87.1843,85.5727,86.2334,2019859.3613862,0
+COF.US,D,20190508,000000,85.8362,86.2787,84.8873,84.9345,2319145.1310017,0
+COF.US,D,20190509,000000,83.9,85.0554,83.1911,84.9168,2380228.5500195,0
+COF.US,D,20190510,000000,84.7731,85.8303,83.5156,85.4743,1426397.0905548,0
+COF.US,D,20190513,000000,83.6768,84.0455,82.5696,82.778,1924206.0059227,0
+COF.US,D,20190514,000000,83.4409,85.1518,83.3071,84.4044,1735037.9875601,0
+COF.US,D,20190515,000000,83.4969,85.1616,82.4929,84.5176,2009250.3072573,0
+COF.US,D,20190516,000000,84.9826,86.5796,84.8096,86.0309,1724830.6374555,0
+COF.US,D,20190517,000000,85.1331,86.4094,85.0367,85.6139,1605434.0317288,0
+COF.US,D,20190520,000000,85.493,86.8814,85.1036,86.4094,1544114.6751574,0
+COF.US,D,20190521,000000,86.968,87.2521,86.6179,87.1853,1966144.9230257,0
+COF.US,D,20190522,000000,86.6729,87.1459,86.2846,86.2944,1181602.7260708,0
+COF.US,D,20190523,000000,85.493,85.493,83.781,84.3947,1675423.0764182,0
+COF.US,D,20190524,000000,84.9826,85.9384,84.8479,85.8401,1243383.7880269,0
+COF.US,D,20190528,000000,85.4458,85.966,83.8656,83.9236,2132474.7963949,0
+COF.US,D,20190529,000000,83.4222,84.6896,82.783,84.5745,1697311.3693645,0
+COF.US,D,20190530,000000,84.6807,85.2925,82.9049,83.5451,1455563.8536314,0
+COF.US,D,20190531,000000,82.4732,82.8154,81.0573,81.1989,2945654.9308756,0
+COF.US,D,20190603,000000,81.3031,82.665,81.1989,82.3444,2167948.8211381,0
+COF.US,D,20190604,000000,83.5627,85.0466,83.2018,85.0269,2165121.6383852,0
+COF.US,D,20190605,000000,85.1036,85.2925,83.7004,85.0102,1762569.4593177,0
+COF.US,D,20190606,000000,84.9168,85.7398,84.7349,85.4458,1559283.8326907,0
+COF.US,D,20190607,000000,85.2551,86.0043,85.1429,85.3514,1370747.3540724,0
+COF.US,D,20190610,000000,85.9758,86.7457,85.4458,85.5097,1483523.4706909,0
+COF.US,D,20190611,000000,86.3426,87.2237,86.0309,86.371,1263146.6090474,0
+COF.US,D,20190612,000000,86.4094,86.7212,85.1134,85.6238,1069180.5157827,0
+COF.US,D,20190613,000000,85.6719,86.4665,85.5657,85.8303,1388859.6291908,0
+COF.US,D,20190614,000000,86.0496,86.0496,84.7083,85.6435,1385368.3635825,0
+COF.US,D,20190617,000000,85.6435,86.0968,84.8529,85.0564,1498321.4333661,0
+COF.US,D,20190618,000000,85.1036,86.8736,85.0102,86.3239,2332469.5009399,0
+COF.US,D,20190619,000000,86.4468,87.0329,85.3121,85.556,1814222.495002,0
+COF.US,D,20190620,000000,86.5796,86.9395,85.5757,86.6454,1443885.9617064,0
+COF.US,D,20190621,000000,86.7407,87.3358,85.8991,86.5412,3379192.2193369,0
+COF.US,D,20190624,000000,86.0496,86.2206,83.2018,83.8951,3212940.6528282,0
+COF.US,D,20190625,000000,83.7525,84.8381,83.2785,83.9875,1966106.2780817,0
+COF.US,D,20190626,000000,84.1596,84.8283,83.8283,84.5176,1648701.1145423,0
+COF.US,D,20190627,000000,84.7171,85.4743,84.1499,84.4723,1522428.7596817,0
+COF.US,D,20190628,000000,85.3022,86.1351,84.4812,85.8037,3337899.0795893,0
+COF.US,D,20190701,000000,87.2797,87.7802,86.2679,87.0329,1833142.2460576,0
+COF.US,D,20190702,000000,86.8068,86.968,85.7014,86.1449,1732131.4809746,0
+COF.US,D,20190703,000000,86.7881,87.9414,86.5707,87.9317,1371577.2033984,0
+COF.US,D,20190705,000000,87.9414,88.0634,86.9493,87.5068,1170705.8688056,0
+COF.US,D,20190708,000000,87.0613,87.43,86.5058,86.8068,1490850.7554874,0
+COF.US,D,20190709,000000,86.0682,87.43,86.0594,87.2708,2096541.1002112,0
+COF.US,D,20190710,000000,87.204,87.6101,85.1036,85.2551,2639074.4195742,0
+COF.US,D,20190711,000000,85.6818,86.253,85.2648,85.7762,1577815.1003608,0
+COF.US,D,20190712,000000,86.1548,86.3907,85.6435,86.1155,1586087.1523435,0
+COF.US,D,20190715,000000,86.4094,86.4094,84.5274,84.8676,2225848.1001562,0
+COF.US,D,20190716,000000,85.2461,85.5944,84.671,85.0367,2400977.8340868,0
+COF.US,D,20190717,000000,84.6807,84.9629,83.3553,83.3945,1982872.0819895,0
+COF.US,D,20190718,000000,83.487,84.3287,83.0612,83.9324,3048072.1685294,0
+COF.US,D,20190719,000000,87.024,87.1272,85.3219,85.7201,4354879.428637,0
+COF.US,D,20190722,000000,85.5944,87.1951,85.4281,86.731,3084940.4621772,0
+COF.US,D,20190723,000000,86.9296,89.3594,86.8097,89.2089,2406871.1880628,0
+COF.US,D,20190724,000000,89.1332,91.8471,88.6396,91.6466,4171880.3637202,0
+COF.US,D,20190725,000000,91.5817,91.6012,90.3515,90.684,2567362.6239555,0
+COF.US,D,20190726,000000,90.7685,93.2543,90.3888,92.7439,3406599.6204846,0
+COF.US,D,20190729,000000,92.6967,92.9337,91.3378,91.6466,2567598.561509,0
+COF.US,D,20190730,000000,86.5058,86.9955,84.4368,86.2492,12973959.958515,0
+COF.US,D,20190731,000000,86.3338,88.3249,85.9955,87.3927,5396378.9777466,0
+COF.US,D,20190801,000000,87.3927,88.5559,86.1175,86.3338,3719328.7457872,0
+COF.US,D,20190802,000000,86.1439,86.1439,83.847,85.3366,2950351.3085563,0
+COF.US,D,20190805,000000,83.7505,84.1252,81.5421,82.2696,3357740.2074702,0
+COF.US,D,20190806,000000,82.7722,83.9718,81.5765,83.8647,2958703.701344,0
+COF.US,D,20190807,000000,82.1822,83.7652,81.073,83.5323,2973930.8262933,0
+COF.US,D,20190808,000000,83.959,84.9768,83.5224,84.3013,2735132.5299787,0
+COF.US,D,20190809,000000,83.9315,84.1449,82.8391,83.3032,2106622.3457614,0
+COF.US,D,20190812,000000,82.2993,82.7142,81.0248,81.3759,1825721.3998174,0
+COF.US,D,20190813,000000,81.2146,83.5323,81.0445,82.8292,3239704.3105647,0
+COF.US,D,20190814,000000,80.9284,81.4614,79.2116,79.2587,3182428.4355134,0
+COF.US,D,20190815,000000,79.7239,80.8074,79.0828,79.4653,2230169.2150904,0
+COF.US,D,20190816,000000,80.2647,81.4614,80.0573,81.2048,1915418.3490278,0
+COF.US,D,20190819,000000,82.4851,83.0564,81.9156,82.6021,2175740.8622361,0
+COF.US,D,20190820,000000,82.1822,82.2993,80.8361,80.9383,1935264.5617698,0
+COF.US,D,20190821,000000,82.0229,82.2313,81.4713,81.6984,1130263.9348005,0
+COF.US,D,20190822,000000,81.9069,82.4378,80.9569,81.4231,2184394.2787989,0
+COF.US,D,20190823,000000,80.8458,81.5765,78.5282,78.9354,2287331.1892539,0
+COF.US,D,20190826,000000,79.3532,80.0867,78.9728,80.0474,1504490.3868119,0
+COF.US,D,20190827,000000,80.5597,80.7593,78.4801,78.9354,2029759.5858824,0
+COF.US,D,20190828,000000,78.6038,80.5922,78.5193,80.3414,1914650.5350068,0
+COF.US,D,20190829,000000,81.3267,82.2696,81.253,81.8882,1960103.0911066,0
+COF.US,D,20190830,000000,82.5244,82.8882,81.8793,82.2696,1978458.422584,0
+COF.US,D,20190903,000000,81.4428,81.6788,80.2264,81.0632,2787485.2425456,0
+COF.US,D,20190904,000000,81.9156,82.1261,81.0632,81.6434,2457807.2583365,0
+COF.US,D,20190905,000000,82.6109,84.435,82.4575,83.8843,1971607.0807832,0
+COF.US,D,20190906,000000,83.9767,84.2235,83.3808,83.7605,1678549.2490018,0
+COF.US,D,20190909,000000,84.5097,86.7614,84.31,86.3907,2665091.6197063,0
+COF.US,D,20190910,000000,86.7614,87.8146,86.2393,87.2177,2300002.6630312,0
+COF.US,D,20190911,000000,87.2177,87.4744,85.5914,87.4645,2023482.8333821,0
+COF.US,D,20190912,000000,87.2374,88.5265,86.438,88.2433,3381893.2975353,0
+COF.US,D,20190913,000000,89.2021,89.9002,88.4439,88.9169,1882239.6305698,0
+COF.US,D,20190916,000000,88.2246,89.6484,87.9965,89.6012,2529142.7742364,0
+COF.US,D,20190917,000000,89.3919,89.4587,88.1086,89.1165,1991202.1013884,0
+COF.US,D,20190918,000000,88.7448,89.5246,87.8618,89.1844,1529364.5101762,0
+COF.US,D,20190919,000000,89.146,89.972,88.5649,88.5836,1447905.0358933,0
+COF.US,D,20190920,000000,88.6406,89.4587,88.0712,88.0801,2992973.6309867,0
+COF.US,D,20190923,000000,87.4449,88.498,87.1124,88.1862,1897913.2063208,0
+COF.US,D,20190924,000000,88.5363,88.6307,86.3515,86.7614,3591789.2435488,0
+COF.US,D,20190925,000000,86.6562,87.3308,85.6985,86.7035,2236952.419753,0
+COF.US,D,20190926,000000,86.8283,87.3209,86.2393,86.552,1723177.0406367,0
+COF.US,D,20190927,000000,87.1892,87.6258,86.201,86.7527,1428953.7586989,0
+COF.US,D,20190930,000000,87.2374,87.2374,86.2944,86.4094,1847865.9697614,0
+COF.US,D,20191001,000000,87.0741,87.4744,84.4054,84.5962,1660850.8815742,0
+COF.US,D,20191002,000000,83.6935,83.7211,81.604,81.9156,2427121.1387734,0
+COF.US,D,20191003,000000,81.7741,81.955,79.5233,81.5194,3012923.5748944,0
+COF.US,D,20191004,000000,81.6138,82.9895,81.3661,82.9325,2121368.4428537,0
+COF.US,D,20191007,000000,82.6208,83.5323,82.4949,82.5145,1401899.2469094,0
+COF.US,D,20191008,000000,81.3945,82.1556,80.1231,80.1575,2065245.8142922,0
+COF.US,D,20191009,000000,81.253,81.8213,80.7496,81.3858,1745009.4001112,0
+COF.US,D,20191010,000000,81.5853,83.3995,81.4329,82.6581,1739765.8913796,0
+COF.US,D,20191011,000000,84.0642,85.8579,83.8361,84.3563,2610251.3931058,0
+COF.US,D,20191014,000000,84.0721,84.8312,83.8607,84.1596,1950157.1028609,0
+COF.US,D,20191015,000000,84.5668,86.1922,83.846,85.6011,1627560.2961728,0
+COF.US,D,20191016,000000,85.5814,86.5619,85.2785,85.4242,2296854.117059,0
+COF.US,D,20191017,000000,85.9935,86.5156,85.079,85.489,1522927.0760662,0
+COF.US,D,20191018,000000,85.4045,85.9738,85.0692,85.2875,2297756.1714122,0
+COF.US,D,20191021,000000,86.1538,87.1124,86.02,86.733,1374948.4662854,0
+COF.US,D,20191022,000000,86.552,87.91,86.1823,87.5314,2288359.3481615,0
+COF.US,D,20191023,000000,87.2826,88.1952,87.199,88.1283,2092998.9859923,0
+COF.US,D,20191024,000000,88.1862,88.4488,86.7035,87.3583,2334701.754948,0
+COF.US,D,20191025,000000,86.9041,88.7448,85.9167,88.5649,2910854.1417374,0
+COF.US,D,20191028,000000,88.735,90.5993,88.6701,90.3879,2996657.1043432,0
+COF.US,D,20191029,000000,89.972,90.8314,89.2482,89.7162,2492965.0047215,0
+COF.US,D,20191030,000000,89.8864,90.0655,88.6307,89.7803,1898250.8410956,0
+COF.US,D,20191031,000000,89.2305,89.9238,87.8332,88.5649,2603105.1293631,0
+COF.US,D,20191101,000000,89.6111,90.6082,89.2218,90.4646,2437458.6613213,0
+COF.US,D,20191104,000000,90.9769,91.3496,90.5709,91.3407,2276105.8499639,0
+COF.US,D,20191105,000000,91.8904,92.623,91.5955,92.4125,2641694.1399957,0
+COF.US,D,20191106,000000,92.4302,92.5944,91.863,92.1667,2592283.5280417,0
+COF.US,D,20191107,000000,93.0006,94.6151,92.5847,92.7921,3375387.726287,0
+COF.US,D,20191108,000000,92.7538,92.9721,91.6701,92.7538,2195741.6547546,0
+COF.US,D,20191111,000000,92.0488,92.8009,92.0006,92.5149,2014309.7440184,0
+COF.US,D,20191112,000000,92.6121,92.8933,92.1067,92.7047,2706524.0846472,0
+COF.US,D,20191113,000000,91.9051,92.4008,91.4293,91.8491,1402373.1559607,0
+COF.US,D,20191114,000000,91.6564,92.3821,91.5708,92.1637,1434922.3686187,0
+COF.US,D,20191115,000000,92.8009,93.1068,92.3722,92.8698,1843671.9763538,0
+COF.US,D,20191118,000000,92.917,92.917,92.3339,92.6957,2700637.8494767,0
+COF.US,D,20191119,000000,93.0783,93.1648,92.2287,92.5738,1855202.4073079,0
+COF.US,D,20191120,000000,92.0301,92.8403,91.4863,92.0389,2649609.2347315,0
+COF.US,D,20191121,000000,92.4195,92.7047,91.5521,92.2867,1726563.5581069,0
+COF.US,D,20191122,000000,92.7439,93.7744,92.4292,93.5542,2637403.5342279,0
+COF.US,D,20191125,000000,93.7283,95.3526,93.6889,95.2346,2307935.0462947,0
+COF.US,D,20191126,000000,94.9279,95.1865,93.8029,94.6221,2677791.5687056,0
+COF.US,D,20191127,000000,94.5376,95.6418,94.5376,95.6024,1470953.6941347,0
+COF.US,D,20191129,000000,95.2052,95.6998,94.9093,95.3723,1169660.4213704,0
+COF.US,D,20191202,000000,95.6801,95.9761,94.5099,94.6318,1835180.258373,0
+COF.US,D,20191203,000000,93.5542,93.7931,92.1549,93.623,3203848.9212415,0
+COF.US,D,20191204,000000,93.5641,94.8816,93.4765,94.6505,2146262.9056624,0
+COF.US,D,20191205,000000,94.8906,95.6024,94.5463,94.9564,1883037.9537573,0
+COF.US,D,20191206,000000,96.1717,97.1137,95.9859,96.6841,2093398.6560721,0
+COF.US,D,20191209,000000,96.6938,97.81,96.5483,97.4766,2180146.3858641,0
+COF.US,D,20191210,000000,97.2897,97.8197,97.0685,97.6723,3308361.1216549,0
+COF.US,D,20191211,000000,97.751,98.1443,96.5867,96.7332,2087476.8268743,0
+COF.US,D,20191212,000000,96.6545,99.7079,96.6162,99.2066,2346210.8294856,0
+COF.US,D,20191213,000000,99.0978,100.092,98.1934,99.5409,1948800.4619284,0
+COF.US,D,20191216,000000,100.14,100.818,98.5377,98.5377,2890845.2134413,0
+COF.US,D,20191217,000000,99.1769,99.7864,98.7539,99.5111,1736252.2523828,0
+COF.US,D,20191218,000000,99.7576,99.7576,99.0296,99.3538,2412617.0810677,0
+COF.US,D,20191219,000000,99.255,99.5111,98.3508,98.5868,2238234.8217139,0
+COF.US,D,20191220,000000,99.2648,99.6582,98.3999,98.5769,3219124.8608571,0
+COF.US,D,20191223,000000,98.5769,98.5769,97.7214,98.164,1398590.0193274,0
+COF.US,D,20191224,000000,98.2819,98.4589,97.7805,98.1837,342069.79062771,0
+COF.US,D,20191226,000000,98.3802,98.7145,98.1246,98.6851,1178957.5813441,0
+COF.US,D,20191227,000000,98.8326,98.9407,98.0362,98.2328,881093.53888278,0
+COF.US,D,20191230,000000,98.5966,98.6556,97.7411,97.8885,1007800.1408785,0
+COF.US,D,20191231,000000,97.7116,98.2819,97.633,98.1541,1544357.7315164,0
+COF.US,D,20200102,000000,98.6163,98.8227,97.5552,98.8129,1680924.896092,0
+COF.US,D,20200103,000000,97.2505,97.7706,96.6162,97.2701,1520533.1234761,0
+COF.US,D,20200106,000000,96.2013,96.4422,95.4205,96.3939,1600419.3417451,0
+COF.US,D,20200107,000000,95.5552,96.0342,95.2012,95.4401,2075415.5364249,0
+COF.US,D,20200108,000000,95.8521,96.8345,95.6221,96.452,2301261.6746313,0
+COF.US,D,20200109,000000,97.2603,98.0263,96.7235,97.7608,1914221.3727328,0
+COF.US,D,20200110,000000,97.7017,97.869,96.4717,96.8345,1224633.8713309,0
+COF.US,D,20200113,000000,96.9711,97.3193,96.6064,97.1825,1216275.37671,0
+COF.US,D,20200114,000000,97.1728,98.7736,97.1236,97.81,2361309.815936,0
+COF.US,D,20200115,000000,97.0588,98.0656,96.7382,97.5936,1830196.0775558,0
+COF.US,D,20200116,000000,98.2229,98.6851,97.5749,98.1541,4326979.8129382,0
+COF.US,D,20200117,000000,98.3213,99.6383,98.2425,99.3044,2810248.1315952,0
+COF.US,D,20200121,000000,98.508,98.9407,97.456,97.456,3226933.1735106,0
+COF.US,D,20200122,000000,100.14,102.599,99.7179,101.802,6003862.2444825,0
+COF.US,D,20200123,000000,101.488,101.606,100.337,101.115,2213297.6460723,0
+COF.US,D,20200124,000000,100.504,101.045,98.5966,99.4713,2650894.6876091,0
+COF.US,D,20200127,000000,96.7332,97.3773,95.9279,96.4717,2566706.6768779,0
+COF.US,D,20200128,000000,97.3577,98.5377,96.6457,97.3094,2087170.7182382,0
+COF.US,D,20200129,000000,97.6133,98.0754,96.4422,96.509,1975421.7435551,0
+COF.US,D,20200130,000000,95.5168,97.5455,94.9947,97.4363,2282432.4341026,0
+COF.US,D,20200131,000000,96.5867,96.9711,94.6131,95.1766,2765435.2510175,0
+COF.US,D,20200203,000000,95.9082,96.981,94.8522,95.1294,2216177.7113804,0
+COF.US,D,20200204,000000,96.864,97.8001,96.6841,96.981,1632501.7641572,0
+COF.US,D,20200205,000000,98.3213,99.9833,98.3213,99.8948,2512835.6247967,0
+COF.US,D,20200206,000000,100.651,101.085,98.6261,98.7245,1895523.3216196,0
+COF.US,D,20200207,000000,98.0263,98.4786,97.1925,97.456,1713665.299526,0
+COF.US,D,20200210,000000,96.9613,97.6035,96.5965,97.6035,1497838.3715648,0
+COF.US,D,20200211,000000,98.2328,99.3143,97.9574,98.0459,2226991.176924,0
+COF.US,D,20200212,000000,98.8326,99.1868,98.1246,98.4098,1846646.6200777,0
+COF.US,D,20200213,000000,98.2722,98.5966,97.6821,98.3999,2109461.7321808,0
+COF.US,D,20200214,000000,98.4295,98.8326,97.869,98.2622,1328313.1715015,0
+COF.US,D,20200218,000000,97.7805,98.8813,97.4657,98.6359,2099403.8769915,0
+COF.US,D,20200219,000000,98.9901,99.9147,98.4491,99.7079,2151327.4272844,0
+COF.US,D,20200220,000000,96.922,100.16,96.922,99.1275,2363692.5818317,0
+COF.US,D,20200221,000000,98.1541,98.4196,96.4235,96.8247,2887612.2587753,0
+COF.US,D,20200224,000000,93.4107,94.8609,92.8659,94.0508,2635153.9916921,0
+COF.US,D,20200225,000000,94.3192,94.3388,88.2513,88.8254,4700072.3409317,0
+COF.US,D,20200226,000000,90.2523,91.1884,88.8254,88.8628,2885351.5295451,0
+COF.US,D,20200227,000000,86.1932,89.1371,84.8125,85.3701,4463810.373317,0
+COF.US,D,20200228,000000,82.1792,84.5353,81.0121,84.4969,6386528.5488916,0
+COF.US,D,20200302,000000,84.7841,87.6189,83.2215,87.5697,4294867.8983319,0
+COF.US,D,20200303,000000,87.025,88.6033,81.6718,82.7358,4894469.6304149,0
+COF.US,D,20200304,000000,84.2118,85.666,82.1045,85.5196,3016693.490889,0
+COF.US,D,20200305,000000,82.3454,83.3386,80.3237,81.4526,3640177.7984284,0
+COF.US,D,20200306,000000,78.1879,79.836,77.124,78.7819,4340248.2494046,0
+COF.US,D,20200309,000000,71.9645,73.8515,68.0303,69.9538,5096776.9297728,0
+COF.US,D,20200310,000000,73.2586,75.0099,70.4808,75.0099,6495112.7060469,0
+COF.US,D,20200311,000000,72.7198,73.1161,67.5809,68.3745,5610104.8411152,0
+COF.US,D,20200312,000000,63.1472,65.4079,58.4765,60.9191,7353294.8779369,0
+COF.US,D,20200313,000000,66.0589,69.879,63.4639,69.7344,6020558.8942798,0
+COF.US,D,20200316,000000,58.4097,61.4157,53.0752,53.085,6854532.0426331,0
+COF.US,D,20200317,000000,54.035,54.7143,49.1223,51.6219,10941668.111821,0
+COF.US,D,20200318,000000,47.5706,48.195,36.3805,42.4122,12689638.935017,0
+COF.US,D,20200319,000000,41.245,45.7908,38.0836,44.2894,9461252.5082142,0
+COF.US,D,20200320,000000,45.9532,46.2392,41.7317,43.0907,8396201.9165897,0
+COF.US,D,20200323,000000,41.539,43.0238,40.24,41.0424,7020171.3918693,0
+COF.US,D,20200324,000000,44.479,49.1508,44.0484,48.7388,5800558.3123554,0
+COF.US,D,20200325,000000,50.3682,52.6553,47.9178,50.1095,5712675.6415735,0
+COF.US,D,20200326,000000,53.202,58.7823,52.1381,55.4027,6295033.5928082,0
+COF.US,D,20200327,000000,52.2916,54.6465,50.4447,52.9425,4587829.117753,0
+COF.US,D,20200330,000000,52.2629,52.6456,50.087,51.5736,4014732.7324645,0
+COF.US,D,20200331,000000,50.7123,51.4773,47.8696,48.2688,5520878.7500396,0
+COF.US,D,20200401,000000,44.4506,44.6404,42.125,42.776,7676557.8014247,0
+COF.US,D,20200402,000000,41.8852,43.9038,41.2401,42.0562,5702603.5487732,0
+COF.US,D,20200403,000000,41.9137,42.0189,38.2007,40.4692,6707445.3174833,0
+COF.US,D,20200406,000000,44.308,48.0309,43.837,47.314,6102813.6408336,0
+COF.US,D,20200407,000000,52.3584,55.8826,50.5018,50.6533,6352044.0381119,0
+COF.US,D,20200408,000000,52.09,54.6465,51.3427,54.3033,5453703.6674642,0
+COF.US,D,20200409,000000,58.1688,60.2966,56.6958,57.5473,7973752.6761696,0
+COF.US,D,20200413,000000,57.4411,57.4892,53.3063,54.091,4860727.5093508,0
+COF.US,D,20200414,000000,55.5276,56.1501,51.9376,52.9808,5007648.4680296,0
+COF.US,D,20200415,000000,49.3141,50.5952,47.6493,50.3583,6288477.1729492,0
+COF.US,D,20200416,000000,50.1095,50.1095,47.3041,47.8794,5150984.5996568,0
+COF.US,D,20200417,000000,50.7123,52.8077,50.5481,52.3013,5498666.0429573,0
+COF.US,D,20200420,000000,50.1478,53.143,49.2472,51.5736,4165340.2154166,0
+COF.US,D,20200421,000000,49.1999,51.1528,48.6749,48.9808,5424437.2411108,0
+COF.US,D,20200422,000000,50.8942,51.1528,48.8352,49.3228,5047415.1324851,0
+COF.US,D,20200423,000000,49.3041,51.2679,49.3041,50.3682,5494307.3000512,0
+COF.US,D,20200424,000000,52.4459,54.8373,51.7084,53.7565,9590413.0641606,0
+COF.US,D,20200427,000000,54.4548,56.9258,54.4548,56.6662,6340739.3749891,0
+COF.US,D,20200428,000000,60.2082,62.1532,59.511,61.0322,8182175.029446,0
+COF.US,D,20200429,000000,66.6517,68.4218,64.1816,66.7757,13941314.0975,0
+COF.US,D,20200430,000000,64.2958,65.3597,61.9515,61.9987,8796669.30262,0
+COF.US,D,20200501,000000,59.5208,59.5208,57.5954,58.9544,6527484.9655397,0
+COF.US,D,20200504,000000,56.9642,59.7195,55.7872,58.9643,8746521.3858115,0
+COF.US,D,20200505,000000,61.6349,62.1629,57.9878,58.3615,9338245.6511304,0
+COF.US,D,20200506,000000,58.8975,59.2425,55.8166,55.9956,4459138.4029691,0
+COF.US,D,20200507,000000,57.0586,59.865,57.0586,58.2269,4406756.1982081,0
+COF.US,D,20200508,000000,59.6731,60.2022,58.8826,59.9417,3117853.7508874,0
+COF.US,D,20200511,000000,58.7961,58.7961,56.4067,57.3408,4590094.9318442,0
+COF.US,D,20200512,000000,57.8227,58.9967,55.9239,55.9908,5682134.9490368,0
+COF.US,D,20200513,000000,54.9504,55.3083,51.6848,52.0122,5856960.6082756,0
+COF.US,D,20200514,000000,50.6907,57.0133,50.0249,57.0133,8709043.925808,0
+COF.US,D,20200515,000000,56.0202,57.2926,55.1706,55.9239,3486529.5685587,0
+COF.US,D,20200518,000000,60.1462,61.6575,59.2877,61.099,4911780.5314291,0
+COF.US,D,20200519,000000,60.2514,60.7234,57.9868,58.0635,4832852.300985,0
+COF.US,D,20200520,000000,59.51,60.568,58.6997,59.2495,5139107.381178,0
+COF.US,D,20200521,000000,59.1619,59.7883,58.1511,58.7096,2893626.6324446,0
+COF.US,D,20200522,000000,58.6123,59.1284,57.4558,58.0252,3783065.4453094,0
+COF.US,D,20200526,000000,61.9181,64.3233,61.2622,63.4117,5366921.3606171,0
+COF.US,D,20200527,000000,67.7197,68.7796,65.3587,68.3077,6175655.2925813,0
+COF.US,D,20200528,000000,69.3096,69.4257,65.4167,66.0529,6392863.2688082,0
+COF.US,D,20200529,000000,64.569,66.4955,63.4304,65.5712,9522744.7500618,0
+COF.US,D,20200601,000000,66.1011,67.7295,65.4118,66.4856,4777395.7892232,0
+COF.US,D,20200602,000000,67.6616,69.8495,66.8238,68.3274,5768980.3081611,0
+COF.US,D,20200603,000000,70.3215,72.4425,69.7334,71.6421,5912592.0392581,0
+COF.US,D,20200604,000000,71.2851,74.3609,70.0815,74.3511,4533691.6189519,0
+COF.US,D,20200605,000000,81.7899,82.1222,75.4602,76.1525,7833801.0280682,0
+COF.US,D,20200608,000000,78.2824,79.1693,76.0748,77.0965,7286667.9433845,0
+COF.US,D,20200609,000000,74.2145,76.4603,73.6756,75.6216,4018884.0130391,0
+COF.US,D,20200610,000000,75.0051,75.535,69.1936,69.1936,8084535.5272499,0
+COF.US,D,20200611,000000,64.2879,67.6135,63.6232,63.7206,6671626.5391597,0
+COF.US,D,20200612,000000,67.7098,68.1336,64.6468,68.0668,5367825.4489146,0
+COF.US,D,20200615,000000,64.0873,69.5781,63.75,68.5879,4197631.1171323,0
+COF.US,D,20200616,000000,72.3559,72.6244,67.8631,70.9292,5562479.0153956,0
+COF.US,D,20200617,000000,70.9105,71.2664,68.6351,68.877,3062891.4876212,0
+COF.US,D,20200618,000000,67.9124,69.0688,66.9006,67.4403,3717027.3376685,0
+COF.US,D,20200619,000000,69.0785,69.0785,64.868,65.5996,6242330.0248276,0
+COF.US,D,20200622,000000,66.0913,67.6036,65.4364,65.8209,3941385.6455269,0
+COF.US,D,20200623,000000,67.0451,67.6419,66.3274,67.0451,2456234.0023226,0
+COF.US,D,20200624,000000,65.9566,65.9566,62.6319,63.0844,3869468.4215211,0
+COF.US,D,20200625,000000,62.5062,64.9447,61.7165,64.6074,4417730.3453615,0
+COF.US,D,20200626,000000,63.161,63.161,58.6319,58.9396,9047011.2505274,0
+COF.US,D,20200629,000000,59.5975,60.6949,58.5542,60.1166,3592215.3549061,0
+COF.US,D,20200630,000000,59.8266,61.0705,59.4126,60.3193,4214705.063621,0
+COF.US,D,20200701,000000,60.568,61.9181,57.9868,58.4971,3532743.8368463,0
+COF.US,D,20200702,000000,60.0104,60.9545,58.5158,58.9299,3503524.1912146,0
+COF.US,D,20200706,000000,60.7912,61.2328,59.3575,60.3773,2744425.6220636,0
+COF.US,D,20200707,000000,59.6634,59.6634,57.5719,57.7361,3150770.0905144,0
+COF.US,D,20200708,000000,57.5915,59.2298,57.0506,59.1619,3204059.4344897,0
+COF.US,D,20200709,000000,58.7764,58.979,55.2197,56.2316,4229885.4078484,0
+COF.US,D,20200710,000000,56.0684,58.6319,55.7705,58.5926,3256191.4640863,0
+COF.US,D,20200713,000000,59.3448,60.8187,57.5915,59.3251,3952113.6854047,0
+COF.US,D,20200714,000000,58.9496,59.7105,57.8806,58.4785,4224988.6866415,0
+COF.US,D,20200715,000000,60.1462,61.4943,59.3448,61.3685,3305306.1371262,0
+COF.US,D,20200716,000000,60.4805,62.1973,60.1462,61.0607,3071800.1642095,0
+COF.US,D,20200717,000000,61.0607,61.0892,59.4225,59.7392,2583248.746899,0
+COF.US,D,20200720,000000,59.1904,59.7392,58.275,58.6319,3178734.7924348,0
+COF.US,D,20200721,000000,59.2779,60.7715,58.979,60.5877,4588522.6928025,0
+COF.US,D,20200722,000000,58.2946,62.6035,58.1127,61.7253,11263439.137073,0
+COF.US,D,20200723,000000,61.3389,63.6428,61.0557,63.0263,4767632.8559757,0
+COF.US,D,20200724,000000,63.036,63.392,62.3704,62.6998,2277504.1867571,0
+COF.US,D,20200727,000000,62.1403,63.5858,60.7715,63.3547,3877321.4809519,0
+COF.US,D,20200728,000000,62.6615,63.4167,61.6379,61.7736,3250257.4312218,0
+COF.US,D,20200729,000000,61.7932,63.9998,61.3301,63.9712,1868595.9313566,0
+COF.US,D,20200730,000000,62.1777,62.8424,61.1383,62.4875,1988015.9274443,0
+COF.US,D,20200731,000000,62.4392,62.4392,60.4657,61.4845,2067562.476994,0
+COF.US,D,20200803,000000,61.6084,62.1679,60.9072,61.1865,1860000.48221,0
+COF.US,D,20200804,000000,60.9072,61.4274,60.3773,60.9456,1897559.2999906,0
+COF.US,D,20200805,000000,61.6575,62.5258,61.1433,62.3233,2254681.2963468,0
+COF.US,D,20200806,000000,61.6871,62.9398,61.0125,61.2425,2989299.3103801,0
+COF.US,D,20200807,000000,60.7322,63.7441,60.095,63.4639,3970811.7365178,0
+COF.US,D,20200810,000000,63.8021,65.577,63.7049,65.0647,2808844.7099409,0
+COF.US,D,20200811,000000,67.171,69.3814,66.9586,67.2102,3259722.3916108,0
+COF.US,D,20200812,000000,68.5309,69.4001,64.6891,65.7796,2689069.7905509,0
+COF.US,D,20200813,000000,64.9034,66.1956,64.4767,65.2889,3072109.3237623,0
+COF.US,D,20200814,000000,64.8445,67.5278,64.0529,67.0539,3063472.178755,0
+COF.US,D,20200817,000000,66.871,67.0254,64.4472,64.4668,3016153.4786438,0
+COF.US,D,20200818,000000,64.8051,64.8051,63.049,63.1935,2830627.237777,0
+COF.US,D,20200819,000000,63.3095,64.5446,62.7972,63.4157,2585742.362766,0
+COF.US,D,20200820,000000,62.2859,62.5661,61.5907,62.0341,2636475.0385972,0
+COF.US,D,20200821,000000,62.0538,62.5593,61.1865,61.5818,1667837.4806793,0
+COF.US,D,20200824,000000,61.9575,65.0942,61.7028,65.0166,2709812.9727849,0
+COF.US,D,20200825,000000,65.9733,66.6587,64.0627,64.5839,2037434.6751759,0
+COF.US,D,20200826,000000,64.5839,64.7864,63.4541,63.9752,1856597.6931844,0
+COF.US,D,20200827,000000,63.8877,67.5181,63.8415,67.1906,4038639.7152542,0
+COF.US,D,20200828,000000,67.6135,68.7345,67.104,68.6567,3711897.7298248,0
+COF.US,D,20200831,000000,68.5123,68.6567,66.5515,66.6291,3153633.8842668,0
+COF.US,D,20200901,000000,65.5583,67.0343,65.1484,66.1956,1579027.3312389,0
+COF.US,D,20200902,000000,66.0215,67.3233,65.7894,66.9586,1523306.4067018,0
+COF.US,D,20200903,000000,67.5662,69.3814,66.6488,67.4896,2397298.4286193,0
+COF.US,D,20200904,000000,69.8347,71.8889,68.9556,71.4179,5192214.6871272,0
+COF.US,D,20200908,000000,69.8445,70.0079,67.8641,67.9134,3495596.8928122,0
+COF.US,D,20200909,000000,68.8199,68.8199,67.3617,68.1149,2667476.4195464,0
+COF.US,D,20200910,000000,68.7245,70.0275,66.8799,67.0057,2721197.9767125,0
+COF.US,D,20200911,000000,67.0923,68.7718,66.5711,68.5801,2292366.2186818,0
+COF.US,D,20200914,000000,69.3814,72.474,69.2261,72.0453,3685579.5059176,0
+COF.US,D,20200915,000000,71.8408,72.1406,70.1484,70.7502,2768205.4833264,0
+COF.US,D,20200916,000000,70.8967,74.1868,69.698,73.5212,3827789.8493046,0
+COF.US,D,20200917,000000,72.1603,74.8053,71.7935,73.3374,3304726.4629646,0
+COF.US,D,20200918,000000,73.1259,74.1681,72.4022,73.1555,3157718.0446754,0
+COF.US,D,20200921,000000,70.3352,70.9066,68.3765,69.1572,4096881.7139081,0
+COF.US,D,20200922,000000,68.8102,69.7472,66.166,67.5278,3302644.720844,0
+COF.US,D,20200923,000000,67.8082,68.8102,65.636,65.7599,4567839.511929,0
+COF.US,D,20200924,000000,65.7697,66.9586,64.1502,65.7313,3443968.2644611,0
+COF.US,D,20200925,000000,64.8839,67.4011,64.7471,66.9487,2063026.7809229,0
+COF.US,D,20200928,000000,68.6764,69.8632,67.5378,68.8495,1776071.7993934,0
+COF.US,D,20200929,000000,68.7148,69.1484,67.3233,68.0009,2228121.0330529,0
+COF.US,D,20200930,000000,68.522,70.9833,68.2713,69.3617,2856967.8350729,0
+COF.US,D,20201001,000000,70.4415,72.6902,68.8298,70.3943,2898829.4622878,0
+COF.US,D,20201002,000000,69.0431,73.0482,68.5604,72.3342,2790894.1334044,0
+COF.US,D,20201005,000000,73.6087,75.4918,73.058,75.3256,3146566.9443569,0
+COF.US,D,20201006,000000,76.2538,77.1987,72.6136,72.9991,2978029.2243126,0
+COF.US,D,20201007,000000,74.1958,76.0493,74.1958,75.5203,2847170.3247702,0
+COF.US,D,20201008,000000,75.8565,77.5941,74.8624,77.4889,2113009.9482329,0
+COF.US,D,20201009,000000,78.424,78.8301,76.4553,77.1025,1796141.7460221,0
+COF.US,D,20201012,000000,77.0356,78.2509,76.5518,77.6127,2130403.2239964,0
+COF.US,D,20201013,000000,76.6195,77.8644,76.127,76.7739,2049353.5895154,0
+COF.US,D,20201014,000000,76.9195,77.4308,75.8271,75.9254,1647049.551668,0
+COF.US,D,20201015,000000,74.8821,75.9646,74.1584,75.8182,2982500.8511344,0
+COF.US,D,20201016,000000,76.4062,77.1025,75.7798,76.4653,3719695.8727561,0
+COF.US,D,20201019,000000,76.9972,77.1102,74.4101,74.4386,2122296.9384845,0
+COF.US,D,20201020,000000,75.1928,76.3403,74.4661,74.5832,2606296.3881684,0
+COF.US,D,20201021,000000,74.2351,74.5144,71.1071,71.1562,5906162.7409258,0
+COF.US,D,20201022,000000,72.1131,74.7759,71.9765,74.0806,10827655.356992,0
+COF.US,D,20201023,000000,77.6816,78.183,74.1484,75.2763,7888278.1955886,0
+COF.US,D,20201026,000000,73.9656,74.0954,71.6106,72.3442,5296034.3294632,0
+COF.US,D,20201027,000000,72.1701,72.3835,71.1268,71.4848,3132811.3782002,0
+COF.US,D,20201028,000000,69.2939,71.0403,69.0314,69.5624,3830180.750978,0
+COF.US,D,20201029,000000,68.994,71.059,68.3194,70.5781,2643843.0022823,0
+COF.US,D,20201030,000000,70.115,70.6558,68.7905,70.5387,2177771.7557461,0
+COF.US,D,20201102,000000,72.055,73.5693,71.4356,73.0482,2696053.3387393,0
+COF.US,D,20201103,000000,74.593,76.0886,74.1584,74.8722,2751471.2055571,0
+COF.US,D,20201104,000000,73.3471,75.0846,70.5093,72.9233,3304227.1296079,0
+COF.US,D,20201105,000000,73.7917,76.4553,73.5496,75.9646,2376675.2491064,0
+COF.US,D,20201106,000000,76.4171,77.1122,74.5271,75.1623,2648432.5978807,0
+COF.US,D,20201109,000000,81.9353,87.2718,81.9353,84.0328,5865949.6256686,0
+COF.US,D,20201110,000000,84.3327,85.6375,82.8941,83.7722,2730697.5141567,0
+COF.US,D,20201111,000000,84.1694,84.5254,80.9107,81.8302,2803272.7191845,0
+COF.US,D,20201112,000000,80.4771,81.7426,79.7613,80.777,2203857.0930164,0
+COF.US,D,20201113,000000,81.5499,84.3426,81.5499,83.7909,2359281.9733427,0
+COF.US,D,20201116,000000,86.9709,87.5697,84.6817,85.6375,2136930.1516612,0
+COF.US,D,20201117,000000,84.1793,85.6375,82.6236,84.8155,1892811.0567267,0
+COF.US,D,20201118,000000,85.2698,86.3859,82.671,82.7378,2774332.7409114,0
+COF.US,D,20201119,000000,81.898,82.5155,80.8645,82.1389,4773499.7686742,0
+COF.US,D,20201120,000000,81.598,82.2156,80.2451,80.777,3574227.1503978,0
+COF.US,D,20201123,000000,82.304,84.8155,81.84,84.3524,2302087.4560684,0
+COF.US,D,20201124,000000,86.5363,88.9907,85.7821,88.2964,3348907.803798,0
+COF.US,D,20201125,000000,87.0102,87.2227,84.7201,86.8844,3409783.7604843,0
+COF.US,D,20201127,000000,86.1892,86.5756,84.6424,84.8155,2213757.3175127,0
+COF.US,D,20201130,000000,86.6513,86.9326,82.304,82.7673,4576044.4437457,0
+COF.US,D,20201201,000000,85.0476,87.8205,84.8744,86.6906,2848692.7321734,0
+COF.US,D,20201202,000000,85.436,88.8372,85.26,88.3249,2952177.7906515,0
+COF.US,D,20201203,000000,88.2373,89.1854,87.4449,88.2178,2197061.6846875,0
+COF.US,D,20201204,000000,88.9424,90.0261,87.8205,89.146,2263742.5187671,0
+COF.US,D,20201207,000000,89.8796,90.0732,87.9571,89.851,2854313.5375962,0
+COF.US,D,20201208,000000,88.3338,90.0929,88.2964,89.5324,2989634.9112106,0
+COF.US,D,20201209,000000,89.8127,92.1609,89.6475,91.736,4759523.5195473,0
+COF.US,D,20201210,000000,90.1991,92.0989,89.0103,91.4941,3023184.8245263,0
+COF.US,D,20201211,000000,89.7556,90.2089,88.0162,89.0781,3147554.424376,0
+COF.US,D,20201214,000000,90.326,90.7989,87.2324,87.3869,3971078.1832377,0
+COF.US,D,20201215,000000,88.5856,89.5815,86.7103,89.5718,2327689.7315375,0
+COF.US,D,20201216,000000,90.0832,90.8756,88.6425,90.4499,2311582.9256238,0
+COF.US,D,20201217,000000,90.7213,91.1559,89.9287,90.9229,1885716.6585671,0
+COF.US,D,20201218,000000,90.8087,90.8087,87.9965,88.498,4493327.9918071,0
+COF.US,D,20201221,000000,90.4597,93.3801,89.1165,92.0939,4978548.8251192,0
+COF.US,D,20201222,000000,92.2384,92.915,91.7842,91.8039,3073522.9151387,0
+COF.US,D,20201223,000000,92.7597,94.5473,92.5384,93.5719,1830786.9384117,0
+COF.US,D,20201224,000000,93.737,94.1531,92.5777,94.035,993486.25697675,0
+COF.US,D,20201228,000000,94.5376,95.7941,94.1716,94.2768,2212694.5815498,0
+COF.US,D,20201229,000000,94.2868,94.4864,92.2631,92.9534,1968766.6773916,0
+COF.US,D,20201230,000000,93.2622,94.6938,92.7498,94.5954,1453972.2921175,0
+COF.US,D,20201231,000000,94.7125,95.8286,93.8029,95.5335,1335595.7095208,0
+COF.US,D,20210104,000000,96.3852,96.6359,93.7283,94.5572,3548932.0005372,0
+COF.US,D,20210105,000000,94.5099,97.1925,94.5099,96.7765,2246914.6795541,0
+COF.US,D,20210106,000000,99.5409,104.044,99.1176,103.789,4546589.8775327,0
+COF.US,D,20210107,000000,104.998,107.801,104.368,107.013,4962284.3885124,0
+COF.US,D,20210108,000000,107.27,108.027,104.989,106.846,3105242.2784707,0
+COF.US,D,20210111,000000,104.585,106.267,103.425,105.647,3427919.4259635,0
+COF.US,D,20210112,000000,106.571,107.958,105.076,107.043,3228215.5754715,0
+COF.US,D,20210113,000000,106.837,109.335,106.837,108.322,3120556.8630303,0
+COF.US,D,20210114,000000,109.246,111.615,108.509,110.563,2940247.6896175,0
+COF.US,D,20210115,000000,108.469,109.865,107.514,108.754,3513973.580706,0
+COF.US,D,20210119,000000,110.416,110.987,108.784,109.079,3517601.1205907,0
+COF.US,D,20210120,000000,109.285,110.347,107.289,107.644,4067916.3113298,0
+COF.US,D,20210121,000000,106.67,107.26,103.278,104.889,6470897.5806767,0
+COF.US,D,20210122,000000,103.523,103.809,100.357,101.802,5627324.2146303,0
+COF.US,D,20210125,000000,100.514,100.947,97.2996,99.0879,3862882.5094679,0
+COF.US,D,20210126,000000,99.531,99.5409,96.4717,96.5769,4384640.1034861,0
+COF.US,D,20210127,000000,99.7278,104.575,97.4963,99.2362,7881722.7927018,0
+COF.US,D,20210128,000000,100.995,104.762,99.5807,103.268,4829577.6504582,0
+COF.US,D,20210129,000000,101.92,103.887,99.9246,100.77,3658144.6465203,0
+COF.US,D,20210201,000000,101.596,102.412,99.1275,99.4032,3841418.2939347,0
+COF.US,D,20210202,000000,100.455,103.7,100.209,102.48,4781567.409242,0
+COF.US,D,20210203,000000,102.383,103.946,102.019,103.622,4084812.287681,0
+COF.US,D,20210204,000000,104.358,109.158,104.231,108.882,6021436.5412999,0
+COF.US,D,20210205,000000,110.662,111.665,109.59,110.643,4061995.4991041,0
+COF.US,D,20210208,000000,111.164,112.982,110.957,112.107,3509382.9681353,0
+COF.US,D,20210209,000000,111.714,113.464,110.436,112.039,4212946.7186641,0
+COF.US,D,20210210,000000,113.012,114.427,112.206,113.68,4120835.4774195,0
+COF.US,D,20210211,000000,114.044,114.457,111.862,113.228,3387364.6080427,0
+COF.US,D,20210212,000000,112.865,114.742,112.865,113.799,2583829.4380329,0
+COF.US,D,20210216,000000,113.906,116.916,112.913,116.178,4109788.1082667,0
+COF.US,D,20210217,000000,115.755,117.319,114.163,115.313,3201066.485266,0
+COF.US,D,20210218,000000,113.946,114.714,111.822,113.484,2422162.3822615,0
+COF.US,D,20210219,000000,114.988,116.778,114.37,115.942,3082431.591727,0
+COF.US,D,20210222,000000,115.834,119.314,115.519,118.873,2993012.2759308,0
+COF.US,D,20210223,000000,119.994,120.662,116.808,118.843,3096971.2434601,0
+COF.US,D,20210224,000000,118.765,121.951,118.656,120.712,3417632.7520263,0
+COF.US,D,20210225,000000,121.685,121.901,115.283,115.627,4194854.7829901,0
+COF.US,D,20210226,000000,115.913,117.653,113.14,116.552,4120826.3246695,0
+COF.US,D,20210301,000000,118.686,121.026,118.184,120.181,2799521.1086897,0
+COF.US,D,20210302,000000,119.758,120.938,119.157,119.718,2564165.263317,0
+COF.US,D,20210303,000000,120.573,123.198,120.573,121.616,3138847.108286,0
+COF.US,D,20210304,000000,120.662,122.373,118.312,122.137,4726672.2661419,0
+COF.US,D,20210305,000000,123.445,124.566,117.122,123.838,4581709.9959458,0
+COF.US,D,20210308,000000,124.802,126.69,124.025,124.792,2767953.2742175,0
+COF.US,D,20210309,000000,123.327,125.235,121.714,122.48,2644126.7375297,0
+COF.US,D,20210310,000000,123.395,126.11,123.081,125.609,2133111.4210004,0
+COF.US,D,20210311,000000,124.93,128.598,124.822,128.106,2367749.2839904,0
+COF.US,D,20210312,000000,129.895,130.633,127.664,128.538,2286715.9210649,0
+COF.US,D,20210315,000000,128.489,128.715,124.9,128.588,3308203.4909619,0
+COF.US,D,20210316,000000,127.525,127.683,124.241,124.605,3322226.5208105,0
+COF.US,D,20210317,000000,126.01,127.692,123.425,127.664,2929369.1378521,0
+COF.US,D,20210318,000000,128.283,129.541,123.779,124.428,2520200.5375651,0
+COF.US,D,20210319,000000,123.524,124.192,120.199,122.61,3422202.0081805,0
+COF.US,D,20210322,000000,121.685,122.6,120.623,121.429,2155599.7275524,0
+COF.US,D,20210323,000000,120.199,121.537,117.546,118.715,3983047.9461879,0
+COF.US,D,20210324,000000,120.525,122.59,119.787,120.161,2162122.5873283,0
+COF.US,D,20210325,000000,119.63,124.251,117.762,123.995,2801281.4875908,0
+COF.US,D,20210326,000000,125.933,126.542,122.747,125.667,2954289.0249662,0
+COF.US,D,20210329,000000,123.799,124.516,121.173,122.667,2194952.4843171,0
+COF.US,D,20210330,000000,123.366,124.949,122.639,124.674,2817656.7741689,0
+COF.US,D,20210331,000000,124.339,125.559,123.061,123.375,2463583.660508,0
+COF.US,D,20210401,000000,124.526,126.818,124.329,125.853,2669766.6409708,0
+COF.US,D,20210405,000000,127.378,129.7,127.034,128.588,2663641.4173303,0
+COF.US,D,20210406,000000,128.106,128.962,127.083,128.037,2335186.8506937,0
+COF.US,D,20210407,000000,129.069,130.289,128.479,128.952,1862205.2779684,0
+COF.US,D,20210408,000000,127.398,129.286,125.963,128.715,2261951.6306995,0
+COF.US,D,20210409,000000,129.944,130.387,128.401,130.111,2172892.3230669,0
+COF.US,D,20210412,000000,129.68,130.564,128.843,130.181,2459007.2855483,0
+COF.US,D,20210413,000000,129.59,129.757,127.398,128.656,2408500.3775484,0
+COF.US,D,20210414,000000,128.528,132.325,128.312,131.655,3015604.3136486,0
+COF.US,D,20210415,000000,131.951,131.961,128.833,130.79,3539651.1121189,0
+COF.US,D,20210416,000000,131.921,133.582,131.164,132.541,2978999.4158041,0
+COF.US,D,20210419,000000,131.803,132.138,129.847,131.311,2458262.8618882,0
+COF.US,D,20210420,000000,130.279,130.495,126.05,127.516,2535762.2463725,0
+COF.US,D,20210421,000000,126.384,129.383,123.937,128.892,3129726.9014774,0
+COF.US,D,20210422,000000,129.513,130.663,128.234,128.982,2377167.4636576,0
+COF.US,D,20210423,000000,128.578,132.108,127.398,131.577,2610223.9348559,0
+COF.US,D,20210426,000000,132.856,135.707,132.669,134.113,2237266.6641669,0
+COF.US,D,20210427,000000,134.418,135.314,133.868,134.744,3595445.2586554,0
+COF.US,D,20210428,000000,138.677,142.59,137.703,139.994,4745382.5209218,0
+COF.US,D,20210429,000000,141.597,145.147,141.312,144.713,3453991.5425951,0
+COF.US,D,20210430,000000,143.652,145.471,143.308,144.566,3936418.7532373,0
+COF.US,D,20210503,000000,146.504,147.241,144.045,145.382,2718712.4966232,0
+COF.US,D,20210504,000000,144.389,147.772,143.327,147.418,4359160.8816548,0
+COF.US,D,20210505,000000,148.195,149.787,148.076,148.962,2090898.938372,0
+COF.US,D,20210506,000000,150.309,151.784,147.889,151.715,3778569.4111546,0
+COF.US,D,20210507,000000,149.04,153.2,148.598,152.944,2558321.7409796,0
+COF.US,D,20210510,000000,154.331,155.511,152.542,152.619,3401241.1938928,0
+COF.US,D,20210511,000000,150.123,152.178,148.628,150.073,4467212.1453704,0
+COF.US,D,20210512,000000,151.184,152.04,147.693,148.343,3400949.3228675,0
+COF.US,D,20210513,000000,147.635,152.452,147.398,151.567,3045724.9966612,0
+COF.US,D,20210514,000000,152.619,154.832,152.462,153.721,2937316.7756988,0
+COF.US,D,20210517,000000,153.643,156.022,153.19,155.461,2293486.9220609,0
+COF.US,D,20210518,000000,154.862,156.386,152.472,152.552,2311962.2562593,0
+COF.US,D,20210519,000000,149.837,152.973,148.618,152.786,3392328.4494158,0
+COF.US,D,20210520,000000,153.259,154.606,151.322,153.426,2976069.5188577,0
+COF.US,D,20210521,000000,154.193,157.821,153.997,154.635,3653402.5050898,0
+COF.US,D,20210524,000000,155.551,157.192,154.911,156.278,2147321.5737364,0
+COF.US,D,20210525,000000,156.995,157.969,153.741,153.829,2746703.6398212,0
+COF.US,D,20210526,000000,154.891,156.042,153.593,155.403,3233358.403954,0
+COF.US,D,20210527,000000,157.349,158.225,155.885,157.3,3588325.4361903,0
+COF.US,D,20210528,000000,157.34,157.733,154.793,156.316,3461915.790081,0
+COF.US,D,20210601,000000,160.683,162,159.198,161.637,4307630.8996085,0
+COF.US,D,20210602,000000,162.364,162.748,160.388,161.312,3187987.2056312,0
+COF.US,D,20210603,000000,160.476,162.688,159.749,161.676,2585488.1197127,0
+COF.US,D,20210604,000000,162.434,163.328,160.447,161.646,2969055.4615028,0
+COF.US,D,20210607,000000,158.961,160.722,158.077,159.011,3315974.1756434,0
+COF.US,D,20210608,000000,158.175,159.295,156.573,158.205,3613931.7795483,0
+COF.US,D,20210609,000000,158.087,158.107,154.872,156.139,3378292.1989282,0
+COF.US,D,20210610,000000,158.46,159.315,154.203,154.341,3816611.2907364,0
+COF.US,D,20210611,000000,154.773,156.229,154.685,156.189,3936086.2033235,0
+COF.US,D,20210614,000000,155.942,156.336,152.806,154.311,3469190.1923225,0
+COF.US,D,20210615,000000,154.95,158.175,154.321,157.606,2869181.6713542,0
+COF.US,D,20210616,000000,156.966,158.775,155.354,157.694,3230545.4588121,0
+COF.US,D,20210617,000000,158.933,159.051,147.221,149.296,4431555.0656287,0
+COF.US,D,20210618,000000,145.442,146.267,143.426,145.854,8623316.2191461,0
+COF.US,D,20210621,000000,147.339,150.683,147.015,150.584,2957061.2912195,0
+COF.US,D,20210622,000000,150.014,151.587,148.608,150.584,2431383.2693192,0
+COF.US,D,20210623,000000,151.292,153.23,150.731,152.04,2090295.8738494,0
+COF.US,D,20210624,000000,153.21,153.78,151.085,153.19,2137007.4415494,0
+COF.US,D,20210625,000000,156.082,157.497,155.354,155.551,4359402.9210416,0
+COF.US,D,20210628,000000,154.98,155.57,150.978,151.676,2769999.4223107,0
+COF.US,D,20210629,000000,153.003,153.927,149.542,149.867,2212509.492607,0
+COF.US,D,20210630,000000,149.423,150.908,149.366,150.397,2706993.9258097,0
+COF.US,D,20210701,000000,151.214,153.672,150.821,152.786,3450265.3564057,0
+COF.US,D,20210702,000000,153.317,154.547,152.786,153.023,2312049.7158696,0
+COF.US,D,20210706,000000,152.403,153.003,149.857,151.184,3668765.9043156,0
+COF.US,D,20210707,000000,149.356,152.355,148.893,150.731,3129251.9754537,0
+COF.US,D,20210708,000000,147.684,150.574,145.294,148.224,3408473.9002736,0
+COF.US,D,20210709,000000,151.065,156.445,151.027,156.092,3742784.1929141,0
+COF.US,D,20210712,000000,154.753,160.84,153.691,160.27,3342969.7030446,0
+COF.US,D,20210713,000000,160.27,160.712,158.126,158.313,2609150.0121988,0
+COF.US,D,20210714,000000,158.54,160.417,153.249,154.438,4310584.1869159,0
+COF.US,D,20210715,000000,152.305,156.179,151.961,155.895,3157457.6997888,0
+COF.US,D,20210716,000000,157.172,157.172,152.719,153.14,2011031.0256028,0
+COF.US,D,20210719,000000,149.198,150.505,146.71,149.356,3864656.1090079,0
+COF.US,D,20210720,000000,148.716,154.812,148.204,153.593,3400573.0431487,0
+COF.US,D,20210721,000000,155.177,159.837,154.97,158.677,2580117.4894544,0
+COF.US,D,20210722,000000,157.694,158.549,154.301,156.956,3051271.5631124,0
+COF.US,D,20210723,000000,152.639,159.699,152.236,155.628,3616721.3343294,0
+COF.US,D,20210726,000000,155.598,158.47,155.56,157.831,2114614.7303855,0
+COF.US,D,20210727,000000,155.511,159.119,154.714,158.028,2229883.4458985,0
+COF.US,D,20210728,000000,158.51,159.001,155.441,156.917,2380895.6837914,0
+COF.US,D,20210729,000000,158.961,160.752,158.382,159.365,2661836.2916517,0
+COF.US,D,20210730,000000,158.627,160.506,156.169,157.212,2737436.989014,0
+COF.US,D,20210802,000000,158.608,161.303,154.518,155.648,4046983.9722641,0
+COF.US,D,20210803,000000,156.583,157.556,151.135,156.956,2950425.547528,0
+COF.US,D,20210804,000000,155.825,159.622,154.685,156.72,2800568.5900693,0
+COF.US,D,20210805,000000,157.713,159.405,157.713,158.657,2828099.0448547,0
+COF.US,D,20210806,000000,160.86,163.456,160.29,161.941,3478630.7453782,0
+COF.US,D,20210809,000000,160.85,163.112,159.188,162.197,2295012.3803807,0
+COF.US,D,20210810,000000,162.197,167.144,162.09,166.543,3527747.4523626,0
+COF.US,D,20210811,000000,166.867,170.713,165.737,170.33,3976682.717105,0
+COF.US,D,20210812,000000,170.28,172.886,169.217,172.65,3355776.4341264,0
+COF.US,D,20210813,000000,172.896,173.643,171.539,173.436,2426945.2025805,0
+COF.US,D,20210816,000000,171.745,173.426,170.948,173.033,2167510.5061143,0
+COF.US,D,20210817,000000,171.028,172.256,167.291,169.09,2860188.5860723,0
+COF.US,D,20210818,000000,168.166,171.372,167.134,167.862,1803610.3899565,0
+COF.US,D,20210819,000000,165.029,167.438,162.915,164.036,2539899.2893361,0
+COF.US,D,20210820,000000,164.115,165.029,161.46,164.155,2659984.3852513,0
+COF.US,D,20210823,000000,165.324,167.064,164.892,165.256,2069492.6902549,0
+COF.US,D,20210824,000000,165.787,167.556,165.353,165.934,1709703.1757831,0
+COF.US,D,20210825,000000,166.465,170.339,166.111,169.729,2238412.7918512,0
+COF.US,D,20210826,000000,170.182,170.477,167.173,167.478,1913304.0637964,0
+COF.US,D,20210827,000000,168.146,171.726,167.498,171.549,1790958.2386512,0
+COF.US,D,20210830,000000,167.979,169.376,161.116,161.194,4407146.715538,0
+COF.US,D,20210831,000000,161.037,163.132,159.315,161.961,3885823.368655,0
+COF.US,D,20210901,000000,161.951,162.551,157.33,157.773,3425926.1604255,0
+COF.US,D,20210902,000000,158.569,159.435,155.658,156.189,3195744.669674,0
+COF.US,D,20210903,000000,156.119,156.493,152.619,153.456,3444734.0445377,0
+COF.US,D,20210907,000000,153.15,155.815,152.679,153.13,3522446.993187,0
+COF.US,D,20210908,000000,152.709,152.709,148.45,150.86,3425381.0633192,0
+COF.US,D,20210909,000000,151.095,155.334,150.741,152.02,2976690.8888801,0
+COF.US,D,20210910,000000,153.112,154.006,151.646,151.804,2926335.50974,0
+COF.US,D,20210913,000000,153.269,155.58,153.112,155.088,3432617.8375889,0
+COF.US,D,20210914,000000,155.728,156.297,150.23,150.654,4176185.2070989,0
+COF.US,D,20210915,000000,151.469,155.255,151.065,155.068,3290318.0006471,0
+COF.US,D,20210916,000000,155.738,157.34,155.274,156.297,2692570.2089089,0
+COF.US,D,20210917,000000,155.255,157.251,154.625,155.708,4949625.1184015,0
+COF.US,D,20210920,000000,150.368,153.21,149.62,152.59,3514972.2474194,0
+COF.US,D,20210921,000000,154.183,155.019,152.542,152.719,2916453.5907436,0
+COF.US,D,20210922,000000,154.842,157.133,154.547,155.757,3075772.4576745,0
+COF.US,D,20210923,000000,157.743,163.112,157.113,162.01,3050941.0471432,0
+COF.US,D,20210924,000000,161.136,163.987,160.969,162.157,2761835.1693825,0
+COF.US,D,20210927,000000,163.633,166.151,163.269,165.658,2675741.3527237,0
+COF.US,D,20210928,000000,165.343,167.36,163.062,163.328,3008609.5787657,0
+COF.US,D,20210929,000000,164.547,164.547,161.913,162.521,2054170.9868897,0
+COF.US,D,20210930,000000,163.82,163.82,157.94,158.057,2779164.3758967,0
+COF.US,D,20211001,000000,158.677,163.781,157.959,162.511,2763208.0818704,0
+COF.US,D,20211004,000000,162.511,166.16,161.686,162.1,2827354.6211946,0
+COF.US,D,20211005,000000,164.016,166.563,162.364,164.646,2140827.1891825,0
+COF.US,D,20211006,000000,162.885,164.94,160.496,163.81,2082383.8300302,0
+COF.US,D,20211007,000000,165.629,167.291,163.653,163.82,2060929.7842191,0
+COF.US,D,20211008,000000,164.37,167.144,163.357,164.724,1755682.5234895,0
+COF.US,D,20211011,000000,165.403,167.625,162.04,162.167,1977237.0389559,0
+COF.US,D,20211012,000000,162.217,164.262,161.165,163.594,1739610.2946309,0
+COF.US,D,20211013,000000,163.514,163.682,155.688,158.175,3949148.1944308,0
+COF.US,D,20211014,000000,161.155,162.277,158.804,162,2338686.2520796,0
+COF.US,D,20211015,000000,163.938,166.131,163.22,164.312,2831269.9642158,0
+COF.US,D,20211018,000000,163.259,166.533,162.993,165.069,1804416.8489215,0
+COF.US,D,20211019,000000,166.081,166.318,163.721,165.687,2003471.8711416,0
+COF.US,D,20211020,000000,164.842,169.277,164.193,169.06,2678796.3372523,0
+COF.US,D,20211021,000000,168.313,170.427,161.076,161.686,3505327.2829487,0
+COF.US,D,20211022,000000,162.965,165.334,161.627,163.781,3016310.0923646,0
+COF.US,D,20211025,000000,164.145,165.737,162.207,164.606,2427646.9134076,0
+COF.US,D,20211026,000000,165.206,165.884,160.585,160.86,3283410.7253745,0
+COF.US,D,20211027,000000,156.268,157.586,148.106,148.815,7524953.6857036,0
+COF.US,D,20211028,000000,149.119,150.211,146.848,148.815,4550306.9109722,0
+COF.US,D,20211029,000000,149.149,150.348,146.592,147.378,3959545.7183393,0
+COF.US,D,20211101,000000,148.588,151.085,148.53,149.316,3260559.3597424,0
+COF.US,D,20211102,000000,149.523,150.29,147.221,148.234,3881889.720134,0
+COF.US,D,20211103,000000,147.349,151.597,147.015,150.181,3416719.5109788,0
+COF.US,D,20211104,000000,149.306,151.734,148.618,149.749,2523500.6123972,0
+COF.US,D,20211105,000000,151.833,153.78,150.515,151.125,2448754.171694,0
+COF.US,D,20211108,000000,152.699,153.947,151.047,151.764,2335616.0129678,0
+COF.US,D,20211109,000000,150.821,152.335,149.503,151.666,2207792.7754819,0
+COF.US,D,20211110,000000,151.725,154.635,151.725,152.502,2330974.5517864,0
+COF.US,D,20211111,000000,152.502,154.822,152.138,153.347,1867864.7283353,0
+COF.US,D,20211112,000000,153.623,154.114,151.853,153.593,2188465.2185687,0
+COF.US,D,20211115,000000,153.593,155.196,152.649,153.16,1808989.1559925,0
+COF.US,D,20211116,000000,153.298,153.298,149.63,150.673,2734179.6270148,0
+COF.US,D,20211117,000000,150.554,151.833,148.765,148.844,3172778.3861817,0
+COF.US,D,20211118,000000,148.962,150.791,147.388,149.867,2537399.5716359,0
+COF.US,D,20211119,000000,147.428,149.433,145.481,148.224,2812360.3828822,0
+COF.US,D,20211122,000000,150.24,151.489,147.88,150.083,2736976.3006014,0
+COF.US,D,20211123,000000,150.85,153.534,150.083,153.092,2650190.9428375,0
+COF.US,D,20211124,000000,151.961,154.734,151.892,152.679,2356839.2060865,0
+COF.US,D,20211126,000000,147.468,147.468,141.42,146.11,3145676.0766981,0
+COF.US,D,20211129,000000,148.146,148.628,142.718,144.015,4350501.3632588,0
+COF.US,D,20211130,000000,142.187,143.013,137.319,137.653,6149819.1135031,0
+COF.US,D,20211201,000000,141.547,142.501,135.52,135.539,3614741.2894301,0
+COF.US,D,20211202,000000,136.857,142.206,136.159,140.427,3091526.3742303,0
+COF.US,D,20211203,000000,140.102,140.809,137.8,139.001,2830982.1610794,0
+COF.US,D,20211206,000000,142.02,144.833,140.986,142.954,2989816.9492367,0
+COF.US,D,20211207,000000,144.95,148.018,144.272,145.54,2900036.6083048,0
+COF.US,D,20211208,000000,145.844,146.985,144.99,145.766,2565778.1812472,0
+COF.US,D,20211209,000000,145.215,147.635,144.055,146.12,2359959.2768367,0
+COF.US,D,20211210,000000,147.448,148.353,145.461,147.339,2465681.674184,0
+COF.US,D,20211213,000000,146.208,146.415,142.6,143.052,2662417.9997577,0
+COF.US,D,20211214,000000,143.622,146.474,142.541,144.9,2260043.7908275,0
+COF.US,D,20211215,000000,145.314,145.619,141.056,144.379,2759037.4788238,0
+COF.US,D,20211216,000000,146.671,147.172,144.339,145,3411382.4408036,0
+COF.US,D,20211217,000000,144.339,144.339,139.729,141.135,9278142.5933262,0
+COF.US,D,20211220,000000,137.526,138.313,133.731,135.52,3314245.3228809,0
+COF.US,D,20211221,000000,137.506,140.809,137.251,140.575,2562279.7968336,0
+COF.US,D,20211222,000000,140.053,141.577,139.227,140.791,1704278.6459976,0
+COF.US,D,20211223,000000,142.295,143.721,142.029,142.138,1756162.5343742,0
+COF.US,D,20211227,000000,142.491,143.101,140.652,142.905,1318755.6666412,0
+COF.US,D,20211228,000000,141.823,144.861,141.597,143.209,1047124.4224212,0
+COF.US,D,20211229,000000,143.209,143.731,142.246,142.62,1359929.8206399,0
+COF.US,D,20211230,000000,142.767,144.292,142.374,142.521,1238870.4653445,0
+COF.US,D,20211231,000000,142.236,143.731,142.02,142.128,1384571.0573674,0
+COF.US,D,20220103,000000,143.091,146.297,142.954,145.304,2431327.3358474,0
+COF.US,D,20220104,000000,147.358,149.247,146.7,148.057,3551414.4297098,0
+COF.US,D,20220105,000000,149.119,149.876,145.167,145.235,2150029.7707404,0
+COF.US,D,20220106,000000,146.021,148.195,143.209,147.655,2676932.2271855,0
+COF.US,D,20220107,000000,147.555,152.452,146.917,151.529,3354856.0742734,0
+COF.US,D,20220110,000000,153.583,154.635,150.948,153.937,3957744.6605495,0
+COF.US,D,20220111,000000,154.311,155.608,152.719,155.274,2223702.2887863,0
+COF.US,D,20220112,000000,156.268,157.743,155.226,155.551,2177740.2296075,0
+COF.US,D,20220113,000000,156.897,158.981,156.297,158.077,2457608.9487549,0
+COF.US,D,20220114,000000,153.731,157.349,151.361,157.28,3708948.5104063,0
+COF.US,D,20220118,000000,157.34,159.081,152.619,153.869,2443626.5977947,0
+COF.US,D,20220119,000000,154.233,154.872,148.47,148.51,2061450.4739923,0
+COF.US,D,20220120,000000,148.588,151.381,146.769,147.201,2003720.0123616,0
+COF.US,D,20220121,000000,146.395,146.395,142.354,143.524,2784191.2695468,0
+COF.US,D,20220124,000000,140.308,145.609,137.8,145.274,4046882.2750427,0
+COF.US,D,20220125,000000,143.731,151.352,141.637,149.05,5751858.5639785,0
+COF.US,D,20220126,000000,141.006,146.887,139.227,141.941,7785920.9592952,0
+COF.US,D,20220127,000000,143.819,145.559,137.94,138.784,4133215.0801717,0
+COF.US,D,20220128,000000,137.93,139.807,135.765,139.709,3674529.0858482,0
+COF.US,D,20220131,000000,138.45,144.005,137.546,143.731,3868091.4411443,0
+COF.US,D,20220201,000000,143.995,147.782,142.993,147.418,3127974.6583539,0
+COF.US,D,20220202,000000,146.425,147.468,143.928,146.563,2497631.8902083,0
+COF.US,D,20220203,000000,145.864,148.018,144.881,145.264,2019280.7041969,0
+COF.US,D,20220204,000000,145.953,148.775,145.53,147.281,2247148.5831632,0
+COF.US,D,20220207,000000,147.87,150.348,147.251,149.06,2348375.9633276,0
+COF.US,D,20220208,000000,150.368,153.121,149.523,152.796,3446808.6678528,0
+COF.US,D,20220209,000000,153.731,156.651,153.574,155.589,2218784.2111629,0
+COF.US,D,20220210,000000,155.127,157.222,153.574,154.291,2925303.2829435,0
+COF.US,D,20220211,000000,153.583,157.703,152.148,153.397,3093229.8026876,0
+COF.US,D,20220214,000000,153.987,155.451,151.774,152.552,2642420.2581559,0
+COF.US,D,20220215,000000,154.37,156.966,153.76,156.239,2125719.0499822,0
+COF.US,D,20220216,000000,154.832,157.861,154.468,156.209,1791870.4627265,0
+COF.US,D,20220217,000000,154.468,155.181,150.545,151.784,2238832.8013754,0
+COF.US,D,20220218,000000,151.194,154.651,150.741,151.39,3211985.7159199,0
+COF.US,D,20220222,000000,150.958,152.502,148.657,150.378,2131260.5315722,0
+COF.US,D,20220223,000000,151.262,152.068,146.317,146.975,2992776.3383774,0
+COF.US,D,20220224,000000,140.623,145.668,138.677,145.304,3756110.5967968,0
+COF.US,D,20220225,000000,146.337,151.754,146.051,151.027,2053749.9603935,0
+COF.US,D,20220228,000000,146.494,150.948,145.419,150.712,3465793.5051302,0
+COF.US,D,20220301,000000,149.837,149.945,137.81,138.332,4409492.8704341,0
+COF.US,D,20220302,000000,139.581,141.44,136.788,138.844,3763692.1246467,0
+COF.US,D,20220303,000000,139.748,140.279,133.74,136.209,3902501.7129525,0
+COF.US,D,20220304,000000,132.756,132.914,128.833,131.882,3930447.092401,0
+COF.US,D,20220307,000000,130.279,130.593,122.62,122.717,4960637.910499,0
+COF.US,D,20220308,000000,123.828,128.563,120.386,123.976,3745904.2636644,0
+COF.US,D,20220309,000000,129.974,132.756,128.795,129.708,3113645.5198689,0
+COF.US,D,20220310,000000,126.847,129.895,124.959,128.086,3385074.3866184,0
+COF.US,D,20220311,000000,129.266,130.888,127.506,127.919,2557192.9018228,0
+COF.US,D,20220314,000000,130.731,134.103,130.191,131.439,3052315.9935755,0
+COF.US,D,20220315,000000,131.498,134.512,130.638,132.029,2901759.3592342,0
+COF.US,D,20220316,000000,134.704,138.844,132.477,135.539,3434130.07527,0
+COF.US,D,20220317,000000,129.867,135.264,128.972,135.254,3207489.6817651,0
+COF.US,D,20220318,000000,131.794,136.209,131.794,135.904,6690976.4694616,0
+COF.US,D,20220321,000000,135.894,136.572,131.037,132.196,4140366.4287754,0
+COF.US,D,20220322,000000,134.084,138.351,133.642,135.864,3014847.6863219,0
+COF.US,D,20220323,000000,134.487,135.638,130.663,131.754,2028562.6095875,0
+COF.US,D,20220324,000000,132.953,133.436,131.055,132.816,1915820.0530521,0
+COF.US,D,20220325,000000,133.819,134.567,132.412,133.612,2278695.0612189,0
+COF.US,D,20220328,000000,132.698,132.698,128.932,131.027,2794263.362347,0
+COF.US,D,20220329,000000,134.016,135.559,132.766,133.425,2274591.5783382,0
+COF.US,D,20220330,000000,133.435,135.028,131.331,132.225,2843042.4345566,0
+COF.US,D,20220331,000000,131.685,133.868,129.099,129.099,3328744.2957253,0
+COF.US,D,20220401,000000,130.8,131.813,127.889,128.705,2877833.0539725,0
+COF.US,D,20220404,000000,128.785,130.648,127.073,129.473,2268030.0736182,0
+COF.US,D,20220405,000000,128.755,130.141,127.899,128.243,2373144.3215819,0
+COF.US,D,20220406,000000,128.047,128.853,126.523,127.122,3672711.7565031,0
+COF.US,D,20220407,000000,127.869,130.525,124.713,127.152,4810048.7330469,0
+COF.US,D,20220408,000000,128.234,130.426,127.516,129.56,2641390.0653038,0
+COF.US,D,20220411,000000,129.747,131.715,128.755,129.039,1889574.034172,0
+COF.US,D,20220412,000000,128.725,132.746,128.45,130.024,2060701.9824433,0
+COF.US,D,20220413,000000,128.302,130.751,128.13,130.406,1733011.1619391,0
+COF.US,D,20220414,000000,130.515,132.216,129.974,130.377,2327962.2800907,0
+COF.US,D,20220418,000000,130.024,136.808,129.797,135.678,2777629.7648268,0
+COF.US,D,20220419,000000,135.785,139.974,135.785,139.227,3172242.4418253,0
+COF.US,D,20220420,000000,140.348,141.828,138.696,139.482,2070291.0134423,0
+COF.US,D,20220421,000000,140.742,142.314,137.299,137.643,1957992.8737641,0
+COF.US,D,20220422,000000,136.897,137.172,132.816,133.023,2500314.6629068,0
+COF.US,D,20220425,000000,131.685,134.567,129.059,134.183,2617432.2339036,0
+COF.US,D,20220426,000000,131.4,134.016,129.934,130.024,2811003.7419496,0
+COF.US,D,20220427,000000,118.96,124.448,117.88,122.275,5557832.4693532,0
+COF.US,D,20220428,000000,123.671,128.332,123.041,127.221,3320737.6734904,0
+COF.US,D,20220429,000000,126.7,128.814,122.285,122.54,2853923.0202663,0
+COF.US,D,20220502,000000,123.445,124.733,121.685,124.526,2304772.2627115,0
+COF.US,D,20220503,000000,125.382,128.115,124.157,126.504,2131605.2851525,0
+COF.US,D,20220504,000000,126.571,132.216,126.075,132.058,2304924.8085435,0
+COF.US,D,20220505,000000,129.797,131.184,126.867,128.155,2649243.1247348,0
+COF.US,D,20220506,000000,127.683,128.115,123.592,124.92,2475510.7106251,0
+COF.US,D,20220509,000000,122.697,124.349,120.279,121.163,2900468.8214955,0
+COF.US,D,20220510,000000,121.802,122.904,115.529,119.01,3032715.8881091,0
+COF.US,D,20220511,000000,119.237,122.51,117.407,117.594,2832930.6798401,0
+COF.US,D,20220512,000000,114.064,115.913,109.718,112.245,4019091.4753707,0
+COF.US,D,20220513,000000,114.341,117.01,113.935,115.121,3103338.0787032,0
+COF.US,D,20220516,000000,115.433,115.487,111.384,112.66,2455763.4166888,0
+COF.US,D,20220517,000000,116.456,119.59,115.567,119.026,2977718.3139824,0
+COF.US,D,20220518,000000,116.762,117.484,112.72,113.075,2976598.4431575,0
+COF.US,D,20220519,000000,111.168,113.629,110.94,112.028,2537934.8236352,0
+COF.US,D,20220520,000000,113.777,114.459,109.023,112.393,2616725.3739452,0
+COF.US,D,20220523,000000,115.231,118.542,114.627,117.434,2269590.7089122,0
+COF.US,D,20220524,000000,115.843,116.683,112.442,115.487,2598342.0924374,0
+COF.US,D,20220525,000000,115.023,119.718,114.592,118.838,1996929.9827982,0
+COF.US,D,20220526,000000,120.558,123.84,120.104,122.98,1920281.0463421,0
+COF.US,D,20220527,000000,123.059,125.006,122.99,125.006,1912647.3108007,0
+COF.US,D,20220531,000000,123.524,127.468,123.277,126.39,3801725.7413149,0
+COF.US,D,20220601,000000,126.292,127.053,122.011,123.524,2428283.5873427,0
+COF.US,D,20220602,000000,124.285,125.53,122.362,124.918,2094457.8839824,0
+COF.US,D,20220603,000000,123.445,124.295,122.159,122.625,1930825.232076,0
+COF.US,D,20220606,000000,123.82,125.891,122.071,124.236,1778589.5672632,0
+COF.US,D,20220607,000000,123.049,127.132,122.743,126.756,1936753.3648976,0
+COF.US,D,20220608,000000,125.145,126.48,122.901,123.731,2067202.6357774,0
+COF.US,D,20220609,000000,123.435,123.613,117.87,117.968,2894456.3733871,0
+COF.US,D,20220610,000000,114.509,115.843,110.159,111.286,3823308.798269,0
+COF.US,D,20220613,000000,107.757,109.635,105.059,105.78,4501502.36747,0
+COF.US,D,20220614,000000,106.867,107.303,104.327,105.355,2078034.1235114,0
+COF.US,D,20220615,000000,107.461,108.321,104.485,106.927,3117393.6209258,0
+COF.US,D,20220616,000000,103.626,103.729,97.4075,100.937,5009111.3856604,0
+COF.US,D,20220617,000000,103.062,106.996,101.831,106.027,10123306.512786,0
+COF.US,D,20220621,000000,109.131,110.031,104.159,105.236,2951417.0298133,0
+COF.US,D,20220622,000000,103.496,105.523,103.121,104.416,2338109.201087,0
+COF.US,D,20220623,000000,104.12,104.446,101.191,103.012,2515167.1517437,0
+COF.US,D,20220624,000000,104.218,110.416,104.1,108.825,4100794.9840347,0
+COF.US,D,20220627,000000,109.972,109.972,107.747,108.341,2212883.9708031,0
+COF.US,D,20220628,000000,110.298,112.067,106.947,107.273,1712432.2119494,0
+COF.US,D,20220629,000000,106.66,106.774,104.14,104.396,2467205.9269867,0
+COF.US,D,20220630,000000,101.816,104.821,100.403,102.992,2203216.8654714,0
+COF.US,D,20220701,000000,102.538,106.293,102.528,105.592,1554647.7743505,0
+COF.US,D,20220705,000000,102.488,105.464,101.312,105.434,1912399.4622443,0
+COF.US,D,20220706,000000,105.039,106.442,103.754,104.821,1594699.0894602,0
+COF.US,D,20220707,000000,106.808,108.241,105.652,107.589,2546330.3141279,0
+COF.US,D,20220708,000000,108.241,109.141,106.156,107.361,1901131.963376,0
+COF.US,D,20220711,000000,106.136,107.659,105.632,105.938,1804976.839707,0
+COF.US,D,20220712,000000,102.804,107.861,102.558,105.81,2539432.0312421,0
+COF.US,D,20220713,000000,103.744,105.053,101.619,104.317,2088555.0418298,0
+COF.US,D,20220714,000000,101.5,103.26,100.808,102.261,2820969.7821872,0
+COF.US,D,20220715,000000,105.296,107.727,103.18,106.907,4204978.3776819,0
+COF.US,D,20220718,000000,109.181,111.948,108.449,109.22,3458375.5719962,0
+COF.US,D,20220719,000000,109.161,112.472,108.855,111.721,2519446.3329443,0
+COF.US,D,20220720,000000,111.256,113.619,111.158,113.441,2116636.7890988,0
+COF.US,D,20220721,000000,111.899,113.263,110.179,112.957,3548542.8768646,0
+COF.US,D,20220722,000000,108.133,110.596,106.294,107.679,4250345.7914226,0
+COF.US,D,20220725,000000,108.439,110.466,106.63,109.655,2464230.7326815,0
+COF.US,D,20220726,000000,108.241,109.141,105.118,105.138,2399585.7593759,0
+COF.US,D,20220727,000000,106.304,108.291,105.226,107.687,2643781.3316782,0
+COF.US,D,20220728,000000,107.529,108.083,103.842,106.472,3375893.595634,0
+COF.US,D,20220729,000000,106.689,108.825,106.362,108.567,2393774.9752587,0
+COF.US,D,20220801,000000,107.174,108.755,104.821,108.469,1920023.0815179,0
+COF.US,D,20220802,000000,107.589,107.807,105.622,105.711,2235043.6550111,0
+COF.US,D,20220803,000000,107.164,108.271,106.438,107.807,1571905.1152729,0
+COF.US,D,20220804,000000,106.225,106.729,104.89,105.661,3361793.5418339,0
+COF.US,D,20220805,000000,104.797,106.428,104.449,105.701,2470134.0949171,0
+COF.US,D,20220808,000000,106.367,108.932,106.328,107.182,2908143.0760709,0
+COF.US,D,20220809,000000,107.292,107.376,104.976,105.751,1827349.2582113,0
+COF.US,D,20220810,000000,108.435,112.749,107.858,112.073,3500954.4156033,0
+COF.US,D,20220811,000000,114.3,115.861,113.654,114.588,2630746.8103888,0
+COF.US,D,20220812,000000,115.652,115.652,113.883,115.056,1604117.2701129,0
+COF.US,D,20220815,000000,112.401,113.515,111.457,112.988,2342295.1734369,0
+COF.US,D,20220816,000000,112.839,115.254,112.014,114.777,2204656.3041033,0
+COF.US,D,20220817,000000,112.481,113.574,111.368,112.938,1974363.5652368,0
+COF.US,D,20220818,000000,113.117,113.591,112.143,113.177,1709448.0994949,0
+COF.US,D,20220819,000000,112.083,112.436,111.169,111.546,2170070.7973132,0
+COF.US,D,20220822,000000,109.191,109.3,107.252,108.355,2284980.2659335,0
+COF.US,D,20220823,000000,109.071,110.672,108.534,109.161,1820466.5602834,0
+COF.US,D,20220824,000000,109.2,110.552,108.196,109.707,1672637.4351753,0
+COF.US,D,20220825,000000,110.533,113.008,109.916,112.988,1574834.1165496,0
+COF.US,D,20220826,000000,113.326,113.733,109.029,109.171,2225512.6291747,0
+COF.US,D,20220829,000000,108.206,108.286,105.98,106.566,2343465.0912519,0
+COF.US,D,20220830,000000,107.332,107.386,105.358,106.198,1552020.2161833,0
+COF.US,D,20220831,000000,106.725,107.292,105.045,105.194,2862862.3274847,0
+COF.US,D,20220901,000000,104.687,104.836,101.655,104.19,2028653.5863518,0
+COF.US,D,20220902,000000,106.089,106.825,103.037,103.604,1874721.3732097,0
+COF.US,D,20220906,000000,104.021,104.31,100.522,101.566,2267110.601217,0
+COF.US,D,20220907,000000,101.089,104.578,101.089,104.27,2417008.9618758,0
+COF.US,D,20220908,000000,103.236,105.93,101.765,105.811,2195344.2411512,0
+COF.US,D,20220909,000000,106.854,108.306,106.34,107.679,1736130.8768314,0
+COF.US,D,20220912,000000,109.031,110.711,108.505,109.141,2221888.1976292,0
+COF.US,D,20220913,000000,105.304,105.701,100.244,100.443,3137191.456952,0
+COF.US,D,20220914,000000,100.94,101.014,97.9474,100.055,3370043.328167,0
+COF.US,D,20220915,000000,100.343,104.165,100.264,102.162,3291537.1148249,0
+COF.US,D,20220916,000000,100.959,101.606,98.8321,101.079,5662666.7889056,0
+COF.US,D,20220919,000000,99.4982,102.242,99.1999,101.874,1961443.1659112,0
+COF.US,D,20220920,000000,100.403,100.994,98.9812,100.771,2850647.0978825,0
+COF.US,D,20220921,000000,101.447,102.789,98.8122,98.9017,3406300.720949,0
+COF.US,D,20220922,000000,99.0309,99.364,94.7862,94.9055,2460977.9539438,0
+COF.US,D,20220923,000000,93.1857,94.4383,91.6449,93.2255,2559470.3471209,0
+COF.US,D,20220926,000000,92.4004,94.0903,90.3128,90.7601,2562956.9637561,0
+COF.US,D,20220927,000000,92.4401,92.8974,89.7362,90.8496,2752271.3947024,0
+COF.US,D,20220928,000000,91.5256,95.0944,90.8795,94.478,3504357.5385337,0
+COF.US,D,20220929,000000,92.7881,93.9114,91.3964,93.1261,2477732.0220509,0
+COF.US,D,20220930,000000,93.2354,94.0506,91.4759,91.625,2410721.785312,0
+COF.US,D,20221003,000000,93.5436,95.3727,91.4162,95.0049,2170963.0734111,0
+COF.US,D,20221004,000000,97.1521,99.3789,96.8241,99.2795,3184603.8098804,0
+COF.US,D,20221005,000000,96.8638,98.8371,96.2883,98.355,2529959.849253,0
+COF.US,D,20221006,000000,97.1422,97.8778,95.5616,96.158,2315800.5084232,0
+COF.US,D,20221007,000000,94.7265,95.2832,92.7682,93.3149,2975734.7508984,0
+COF.US,D,20221010,000000,93.9909,94.5575,92.1419,92.4998,1727772.4528205,0
+COF.US,D,20221011,000000,91.794,95.2236,91.6449,93.2056,2501641.4000616,0
+COF.US,D,20221012,000000,93.3149,94.2593,92.4302,92.9372,1871098.9535608,0
+COF.US,D,20221013,000000,92.2016,97.669,90.1736,97.2416,2823406.0192671,0
+COF.US,D,20221014,000000,98.3351,99.0054,94.7067,94.826,2883481.248769,0
+COF.US,D,20221017,000000,97.6591,98.2655,95.82,96.8937,1889712.0140342,0
+COF.US,D,20221018,000000,99.4087,99.8163,97.4702,99.0011,2323133.8711671,0
+COF.US,D,20221019,000000,96.0984,97.2913,94.0207,94.6669,2948583.2016772,0
+COF.US,D,20221020,000000,94.6371,97.1322,93.7722,94.4184,3556128.6652303,0
+COF.US,D,20221021,000000,94.0605,95.6809,92.3904,95.6809,3614948.471316,0
+COF.US,D,20221024,000000,96.9931,97.9176,95.8598,96.9831,2853744.4125449,0
+COF.US,D,20221025,000000,96.6451,101.742,96.6451,100.979,2785785.5666061,0
+COF.US,D,20221026,000000,101.317,102.943,101.049,101.317,2205073.7726272,0
+COF.US,D,20221027,000000,102.53,103.415,100.93,101.526,3489571.105204,0
+COF.US,D,20221028,000000,98.4146,106.785,97.9275,106.467,4429431.5732106,0
+COF.US,D,20221031,000000,105.443,106.457,104.429,105.393,2904044.8428996,0
+COF.US,D,20221101,000000,106.854,107.689,105.368,106.178,1918855.3407908,0
+COF.US,D,20221102,000000,105.701,107.023,102.371,102.6,2633500.0907496,0
+COF.US,D,20221103,000000,100.363,100.502,97.7684,98.2357,2638208.9345088,0
+COF.US,D,20221104,000000,100.114,102.113,99.5976,101.924,2315024.9223223,0
+COF.US,D,20221107,000000,103.127,104.17,101.239,104.121,2466973.405515,0
+COF.US,D,20221108,000000,104.121,105.781,103.365,104.916,1812494.4204006,0
+COF.US,D,20221109,000000,103.703,103.703,100.79,100.87,1761941.4970351,0
+COF.US,D,20221110,000000,106.55,114.12,106.55,113.42,3764998,0
+COF.US,D,20221111,000000,114.83,118.4,114.255,116.25,4476354,0
+COF.US,D,20221114,000000,114.4,115.53,111.44,111.57,3096929,0
+COF.US,D,20221115,000000,109.505,110.14,103.34,103.56,5862149,0
+COF.US,D,20221116,000000,103.96,104.23,100.16,101.76,3455642,0
+COF.US,D,20221117,000000,99.68,100.01,97.55,99.44,2925090,0
+COF.US,D,20221118,000000,101.14,101.59,98.215,98.96,2773350,0
+COF.US,D,20221121,000000,98.19,101.41,98.05,101.31,2227279,0
+COF.US,D,20221122,000000,102.09,103.53,101.05,101.55,1947125,0
+COF.US,D,20221123,000000,101.09,102,100.15,101.63,1284402,0
+COF.US,D,20221125,000000,101.14,101.95,100.9,101.72,589204,0
+COF.US,D,20221128,000000,100.12,101.27,99.13,99.58,1629064,0
+COF.US,D,20221129,000000,99.81,102.16,99.28,102.08,1490045,0
+COF.US,D,20221130,000000,102.15,103.37,98.5,103.24,3160332,0
+COF.US,D,20221201,000000,100.03,102.07,98.46,99.32,2353109,0
+COF.US,D,20221202,000000,98.15,100.25,97.5,97.69,2915578,0
+COF.US,D,20221205,000000,96.33,96.89,94.09,95.02,3462496,0
+COF.US,D,20221206,000000,95.1,96.72,92.76,94.03,3408823,0
+COF.US,D,20221207,000000,93.45,94.97,92.725,93.23,2914021,0
+COF.US,D,20221208,000000,93.79,94.49,92.5,93.58,2786009,0
+COF.US,D,20221209,000000,93.1,95.405,93.1,94.41,1992776,0
+COF.US,D,20221212,000000,94.93,98.11,94.235,97.52,2809761,0
+COF.US,D,20221213,000000,101.31,103.22,97.86,98.86,3411838,0
+COF.US,D,20221214,000000,98.24,99.295,95.18,96.6,3348246,0
+COF.US,D,20221215,000000,94.98,95.49,92.3,93.85,3385057,0
+COF.US,D,20221216,000000,91.75,92.79,89.22,90.1,6729237,0
+COF.US,D,20221219,000000,89.83,90.48,86.98,87.87,5174620,0
+COF.US,D,20221220,000000,87.77,88.945,87.31,88.39,4167933,0
+COF.US,D,20221221,000000,89.33,90.35,88.92,89.72,4594875,0
+COF.US,D,20221222,000000,88.45,89.5,87.22,89.49,4602622,0
+COF.US,D,20221223,000000,89.81,90.76,89.11,90.69,1902561,0
+COF.US,D,20221227,000000,90.83,91.4382,89.91,90.75,1801691,0
+COF.US,D,20221228,000000,91.07,91.94,89.54,89.7,2231917,0
+COF.US,D,20221229,000000,90.12,92.81,89.9262,92.67,1740754,0
+COF.US,D,20221230,000000,91.51,93.07,91.235,92.96,2065520,0
+COF.US,D,20230103,000000,92.66,95.595,92.41,92.97,2619445,0
+COF.US,D,20230104,000000,94.56,97.98,94.23,95.8,3177540,0
+COF.US,D,20230105,000000,92.5,94.36,91.53,93.98,3406616,0
+COF.US,D,20230106,000000,94.32,97.76,94.21,97.07,3668605,0
+COF.US,D,20230109,000000,97.84,99.43,96.5814,97.45,4384127,0
+COF.US,D,20230110,000000,96.6,98.53,95.35,98.5,3196205,0
+COF.US,D,20230111,000000,99.23,102.68,98.82,101.79,4095117,0
+COF.US,D,20230112,000000,102.62,102.83,99.675,101.02,2581752,0
+COF.US,D,20230113,000000,99.41,103.36,98.63,102.85,3229379,0
+COF.US,D,20230117,000000,103,104.3429,102.37,103.63,3493422,0
+COF.US,D,20230118,000000,103.35,104.64,101.85,101.9,2670947,0
+COF.US,D,20230119,000000,97.31,98.57,94.01,97.91,5115561,0
+COF.US,D,20230120,000000,99.05,104.335,98.88,104.18,4136706,0
+COF.US,D,20230123,000000,104.29,107.3507,103.8,107.12,3567350,0
+COF.US,D,20230124,000000,105.76,108.89,105.76,106.51,3621418,0
+COF.US,D,20230125,000000,104.94,116.68,103.1149,116.09,10490269,0
+COF.US,D,20230126,000000,116.5,117.83,114.53,116.07,4884024,0
+COF.US,D,20230127,000000,117.32,119.44,116.46,117.58,3612448,0
+COF.US,D,20230130,000000,116.44,117.45,115,115,4310800,0
+COF.US,D,20230131,000000,116.07,119.02,114.8,119,4298581,0
+COF.US,D,20230201,000000,113,117.7,111.93,116.33,6732358,0
+COF.US,D,20230202,000000,118.2,123.09,117.51,121.82,5893538,0
+COF.US,D,20230203,000000,118.79,123.04,117.75,121.44,3205720,0
+COF.US,D,20230206,000000,119.62,120.06,117.38,117.64,2541933,0
+COF.US,D,20230207,000000,117.55,120.94,117.35,120.1,2953622,0
+COF.US,D,20230208,000000,118.52,119.325,117.19,117.22,2322250,0
+COF.US,D,20230209,000000,117.7,118.56,114.93,115.6,2180322,0
+COF.US,D,20230210,000000,115,115.81,114.15,115.39,1666613,0
+COF.US,D,20230213,000000,114.97,117.54,114.47,117.37,2157400,0
+COF.US,D,20230214,000000,116.44,117.4,114.2325,115.35,2831086,0
+COF.US,D,20230215,000000,113.76,115.89,112.96,114.63,2097163,0
+COF.US,D,20230216,000000,112.9,113.72,111.51,111.55,2284435,0
+COF.US,D,20230217,000000,110.89,111.46,109.22,111.17,2651615,0
+COF.US,D,20230221,000000,110.34,110.34,107.81,108.15,3325311,0
+COF.US,D,20230222,000000,108.57,109.48,107.8,108.59,2120176,0
+COF.US,D,20230223,000000,109.58,110.9,107.29,109.51,2031039,0
+COF.US,D,20230224,000000,107.56,109.75,107.27,109.64,1932037,0
+COF.US,D,20230227,000000,111,111.59,108.82,109.03,1792413,0
+COF.US,D,20230228,000000,109.44,110.59,109.01,109.08,2777526,0
+COF.US,D,20230301,000000,109.49,109.82,108.09,108.58,1976205,0
+COF.US,D,20230302,000000,106.68,108.535,105.84,108.19,2178733,0
+COF.US,D,20230303,000000,109.15,110.37,108.225,109.78,1725484,0
+COF.US,D,20230306,000000,109.63,110.26,108.09,108.5,1758656,0
+COF.US,D,20230307,000000,107.89,108.44,105.16,105.51,2823060,0
+COF.US,D,20230308,000000,106.05,106.779,104.22,104.94,2338535,0
+COF.US,D,20230309,000000,104.68,105.08,100.61,100.94,2790606,0
+COF.US,D,20230310,000000,99.62,101.43,96.45,98.19,5669085,0
+COF.US,D,20230313,000000,94.68,96.08,90.62,93.32,7336440,0
+COF.US,D,20230314,000000,96.92,99.2,94.12,96.07,5396238,0
+COF.US,D,20230315,000000,91.54,93.04,89.56,92.93,6946198,0
+COF.US,D,20230316,000000,90.89,94.61,89.44,93.56,3983691,0
+COF.US,D,20230317,000000,92.61,92.645,89.43,89.71,6716513,0
+COF.US,D,20230320,000000,90.96,93.6,89.65,90.24,4952733,0
+COF.US,D,20230321,000000,93.9,95.835,93.3554,94.56,4360698,0
+COF.US,D,20230322,000000,94.8,95.4,90.96,91.01,2689854,0
+COF.US,D,20230323,000000,91.34,92.83,88.295,89.91,4584146,0
+COF.US,D,20230324,000000,88.1,90.65,86.8395,90.45,3069230,0
+COF.US,D,20230327,000000,93.28,93.7831,90.63,91.75,2466911,0
+COF.US,D,20230328,000000,90.71,92.39,90.69,91.12,1941800,0
+COF.US,D,20230329,000000,92.96,94.24,92.26,94.12,2629821,0
+COF.US,D,20230330,000000,95.52,96.3199,93.95,94.18,3410907,0
+COF.US,D,20230331,000000,94.94,96.36,94.02,96.16,2534044,0
+COF.US,D,20230403,000000,96.05,97.3799,95.25,96.32,2060463,0
+COF.US,D,20230404,000000,97.45,97.94,95.05,96.63,2927152,0
+COF.US,D,20230405,000000,95.6,95.6,92.94,94.84,2853837,0
+COF.US,D,20230406,000000,94.9,95.68,94.37,94.93,2045893,0
+COF.US,D,20230410,000000,93.4,95.44,92.45,95.22,2422007,0
+COF.US,D,20230411,000000,96.13,99.15,95.56,98.43,2899840,0
+COF.US,D,20230412,000000,99.29,99.49,95.3,95.69,3419221,0
+COF.US,D,20230413,000000,95.56,96.53,94.53,95.88,2438938,0
+COF.US,D,20230414,000000,97.78,98.495,95.925,96.58,2752929,0
+COF.US,D,20230417,000000,95.51,97.86,93.9975,97.83,2505449,0
+COF.US,D,20230418,000000,98,98.035,96.2,97.55,2549454,0
+COF.US,D,20230419,000000,98.1,99.675,96.95,99.3,2191248,0
+COF.US,D,20230420,000000,97.7,97.7,96.25,97.27,2247199,0
+COF.US,D,20230421,000000,96.87,97.17,95.19,96.59,2540788,0
+COF.US,D,20230424,000000,96.49,96.725,95.82,96.34,1404341,0
+COF.US,D,20230425,000000,94.88,95.82,94.565,94.95,2635168,0
+COF.US,D,20230426,000000,95.2,95.98,93.55,94.42,2271439,0
+COF.US,D,20230427,000000,95.05,97,94.06,95.99,5042900,0
+COF.US,D,20230428,000000,93,98.2,92,97.3,5343381,0
+COF.US,D,20230501,000000,97.29,97.478,92.85,93.17,3047517,0
+COF.US,D,20230502,000000,91.7,92.69,88.295,89.55,6385646,0
+COF.US,D,20230503,000000,89.89,90.5,87.57,88.03,4820463,0
+COF.US,D,20230504,000000,86.71,87.205,83.93,85.63,5271262,0
+COF.US,D,20230505,000000,87.45,89.39,87.05,88.01,2692362,0
+COF.US,D,20230508,000000,88.81,89.65,88.32,89.07,3118089,0
+COF.US,D,20230509,000000,87.99,89.39,87.375,89.01,2002975,0
+COF.US,D,20230510,000000,90.45,90.93,86.0764,87.04,2156307,0
+COF.US,D,20230511,000000,86.11,87.53,85.225,87.42,3009885,0
+COF.US,D,20230512,000000,87.37,87.51,85.515,86.34,2640973,0
+COF.US,D,20230515,000000,86.98,89.25,86.55,89.12,2541612,0
+COF.US,D,20230516,000000,94,94.45,90.87,90.95,8302983,0
+COF.US,D,20230517,000000,92.01,94.84,91.11,94.69,4784051,0
+COF.US,D,20230518,000000,94.69,99.575,94.21,99.23,5913866,0
+COF.US,D,20230519,000000,99.51,99.99,96.525,97.93,5464732,0
+COF.US,D,20230522,000000,98.44,100.075,98.29,99.45,2843482,0
+COF.US,D,20230523,000000,99.5,103.87,99.41,102.17,4960362,0
+COF.US,D,20230524,000000,101.31,102.04,98.78,99.49,2577182,0
+COF.US,D,20230525,000000,99.49,100.6,98.72,99.92,2796823,0
+COF.US,D,20230526,000000,100.48,103.1,100.02,102.85,3093056,0
+COF.US,D,20230530,000000,103.21,105.05,102.595,104.71,3313332,0
+COF.US,D,20230531,000000,103.6,104.75,101.64,104.21,5192376,0
+COF.US,D,20230601,000000,105.03,106.91,103.69,106.24,3424499,0
+COF.US,D,20230602,000000,108.34,111.375,107.885,110.49,4997566,0
+COF.US,D,20230605,000000,110.96,110.96,108.99,109,2035916,0
+COF.US,D,20230606,000000,109.11,112.45,109,112.02,3404591,0
+COF.US,D,20230607,000000,112.63,114.105,112.26,113.54,2415795,0
+COF.US,D,20230608,000000,113,113.45,110.75,111.63,2985247,0
+COF.US,D,20230609,000000,112.24,112.375,110.6474,111.49,2141603,0
+COF.US,D,20230612,000000,111.12,112.58,110.75,111.83,2105335,0
+COF.US,D,20230613,000000,111.89,114.12,111.33,113.65,2682794,0
+COF.US,D,20230614,000000,114,114.905,111.68,112.33,2376521,0
+COF.US,D,20230615,000000,111.11,112.09,108.56,111.65,2928757,0
+COF.US,D,20230616,000000,112.02,112.235,109.5676,110.07,4280950,0
+COF.US,D,20230620,000000,109.23,109.76,108.34,109.12,2230452,0
+COF.US,D,20230621,000000,108.69,109.41,107.95,108.28,1741568,0
+COF.US,D,20230622,000000,107.93,107.93,106.085,106.91,1562992,0
+COF.US,D,20230623,000000,105.5,107.39,105.15,106.6,2271590,0
+COF.US,D,20230626,000000,106.94,109.16,106.18,106.22,1805617,0
+COF.US,D,20230627,000000,106.2,109.245,106.1,108.7,1659601,0
+COF.US,D,20230628,000000,108.47,109.29,106.88,109.26,2561488,0
+COF.US,D,20230629,000000,109.05,109.67,107.98,109.26,2722691,0
+COF.US,D,20230630,000000,110.42,110.94,108.73,109.37,2212868,0
+COF.US,D,20230703,000000,109.47,111.49,109.2,111.05,826630,0
+COF.US,D,20230705,000000,109.5,110.59,108.68,109.12,2574338,0
+COF.US,D,20230706,000000,107.5,107.58,105.55,107.26,2072578,0
+COF.US,D,20230707,000000,107.16,109.27,106.82,108.04,1449651,0
+COF.US,D,20230710,000000,107.9,110.31,107.81,109.45,3185454,0
+COF.US,D,20230711,000000,110.5,112.54,109.715,112.2,2940071,0
+COF.US,D,20230712,000000,114.2,114.9226,112.25,112.74,1825214,0
+COF.US,D,20230713,000000,112.96,114.48,112.61,114.18,1554637,0
+COF.US,D,20230714,000000,114.57,114.8589,111.15,111.55,1784373,0
+COF.US,D,20230717,000000,111.08,113.83,111.01,113.43,1654070,0
+COF.US,D,20230718,000000,113.91,116.58,113.75,116.07,3081826,0
+COF.US,D,20230719,000000,116.56,118.955,116.06,117.96,3486544,0
+COF.US,D,20230720,000000,114.99,116.77,113.66,114.99,5867267,0
+COF.US,D,20230721,000000,116.44,118.69,113.525,115.57,5496505,0
+COF.US,D,20230724,000000,115.53,117.49,115.1,117.22,3173574,0
+COF.US,D,20230725,000000,117.34,117.53,114.32,114.51,2586155,0
+COF.US,D,20230726,000000,115.06,116.61,113.8,114.04,2665991,0
+COF.US,D,20230727,000000,115.12,116.63,113.53,114.02,2582199,0
+COF.US,D,20230728,000000,116.13,116.3,114.36,114.85,2062716,0
+COF.US,D,20230731,000000,115.17,117.05,115.09,117.02,3082308,0
+COF.US,D,20230801,000000,116.25,116.92,115.27,116.48,2889658,0
+COF.US,D,20230802,000000,114.74,114.74,111.66,113.25,2300594,0
+COF.US,D,20230803,000000,112.81,113.38,111.62,112.92,1955529,0
+COF.US,D,20230804,000000,112.58,114.605,112.1,113.38,2250728,0
+COF.US,D,20230807,000000,114.1,115.29,113.91,115.27,2420353,0
+COF.US,D,20230808,000000,112.33,114.8,111.13,114.59,2028258,0
+COF.US,D,20230809,000000,114.08,114.5,111.76,111.81,1919703,0
+COF.US,D,20230810,000000,112.64,113.16,110.05,110.54,1961314,0
+COF.US,D,20230811,000000,110,110.905,109,110.38,1606356,0
+COF.US,D,20230814,000000,109.48,109.615,107.76,109.16,2137700,0
+COF.US,D,20230815,000000,107.44,107.44,105.63,106.91,2625433,0
+COF.US,D,20230816,000000,106.48,106.9,104.57,104.92,1695958,0
+COF.US,D,20230817,000000,105.4,106.26,104.47,105.07,1822207,0
+COF.US,D,20230818,000000,103.81,105.5041,103.81,105.04,1517351,0
+COF.US,D,20230821,000000,105.27,105.3,103.2,104.39,1533376,0
+COF.US,D,20230822,000000,104.53,104.565,100.08,100.3,3079246,0
+COF.US,D,20230823,000000,100.25,101.66,99.75,101.62,1832691,0
+COF.US,D,20230824,000000,101.83,103.2,100.82,101.48,1548368,0
+COF.US,D,20230825,000000,101.49,102.08,99.88,100.85,1264218,0
+COF.US,D,20230828,000000,101.79,102.6665,100.955,101.59,1446002,0
+COF.US,D,20230829,000000,101.36,104.38,101.24,103.52,2089242,0
+COF.US,D,20230830,000000,103.6,104,102.22,102.56,1647032,0
+COF.US,D,20230831,000000,103.1,103.43,102.035,102.39,1875547,0
+COF.US,D,20230901,000000,103.16,104.49,103.16,103.5,1556842,0
+COF.US,D,20230905,000000,103.07,103.775,101.51,101.74,1976194,0
+COF.US,D,20230906,000000,101.07,101.69,99.5389,101.46,2229564,0
+COF.US,D,20230907,000000,100.63,100.9,99.66,99.92,2138069,0
+COF.US,D,20230908,000000,99.88,100.05,98.73,99.92,2431946,0
+COF.US,D,20230911,000000,100.88,101.74,99.85,100.03,1820115,0
+COF.US,D,20230912,000000,99.73,101.81,99.03,101.05,2670721,0
+COF.US,D,20230913,000000,101.74,101.97,99.36,100.34,1802997,0
+COF.US,D,20230914,000000,101.4,102.6551,101.4,102.26,1848416,0
+COF.US,D,20230915,000000,101.92,104.61,101.23,104.46,4096965,0
+COF.US,D,20230918,000000,103.89,103.97,102.11,102.58,1479168,0
+COF.US,D,20230919,000000,102.58,102.97,101.64,101.69,1388883,0
+COF.US,D,20230920,000000,102.49,103.29,100.3,100.56,1441795,0
+COF.US,D,20230921,000000,100.15,100.51,98.89,98.93,1667812,0
+COF.US,D,20230922,000000,98.85,99.08,97.61,98.27,2089364,0
+COF.US,D,20230925,000000,97.65,98.7,97.02,97.88,1599203,0
+COF.US,D,20230926,000000,97,98.59,96.1725,97.1,2132187,0
+COF.US,D,20230927,000000,97.51,97.55,94.72,95.49,2417839,0
+COF.US,D,20230928,000000,95.45,97.09,95.07,97.01,1840693,0
+COF.US,D,20230929,000000,97.69,98.65,96.59,97.05,1859307,0
+COF.US,D,20231002,000000,96.87,97.5,94.65,95.12,2997762,0
+COF.US,D,20231003,000000,94.07,94.52,92.53,93.05,2191842,0
+COF.US,D,20231004,000000,93.28,93.59,91.79,92.61,2518499,0
+COF.US,D,20231005,000000,91.85,92.52,90.88,92.11,2275872,0
+COF.US,D,20231006,000000,91.35,94.455,91.02,93.54,2314899,0
+COF.US,D,20231009,000000,92.59,94.88,92.3725,94.33,2244014,0
+COF.US,D,20231010,000000,95.23,98.285,95.23,96.98,2468039,0
+COF.US,D,20231011,000000,97,98.59,95.85,97.12,1486810,0
+COF.US,D,20231012,000000,97.71,97.88,95.44,96.91,1846989,0
+COF.US,D,20231013,000000,97.7,98.23,94.57,95.2,2246106,0
+COF.US,D,20231016,000000,96.41,97.51,95.54,97.15,1645676,0
+COF.US,D,20231017,000000,95.91,99.26,95.91,98.04,2113797,0
+COF.US,D,20231018,000000,97.04,97.57,95.585,95.93,1575139,0
+COF.US,D,20231019,000000,94.51,95.18,92.31,92.7,3480087,0
+COF.US,D,20231020,000000,92.4,92.86,89.74,90.23,2483692,0
+COF.US,D,20231023,000000,90.06,91.77,89.5,90.38,1834458,0
+COF.US,D,20231024,000000,90.71,91.32,88.83,89.2,2597577,0
+COF.US,D,20231025,000000,88.6,90.13,88.23,88.97,2369600,0
+COF.US,D,20231026,000000,89.41,91.09,89.08,89.51,3549698,0
+COF.US,D,20231027,000000,96.49,99.77,96.155,97.74,6534076,0
+COF.US,D,20231030,000000,98.62,101.26,98.42,100.54,3923639,0
+COF.US,D,20231031,000000,100.88,101.83,99.82,101.29,2619288,0
+COF.US,D,20231101,000000,101.65,101.72,99.37,100.27,2186007,0
+COF.US,D,20231102,000000,102,104.93,101.38,104.65,3287129,0
+COF.US,D,20231103,000000,105.87,108.13,105.865,106.32,3376702,0
+COF.US,D,20231106,000000,106.1,106.92,104.64,105.45,2340742,0
+COF.US,D,20231107,000000,104.84,105.74,104.44,105.01,2009736,0
+COF.US,D,20231108,000000,105,105.85,104.32,105.08,2054027,0
+COF.US,D,20231109,000000,105.76,106.02,103.99,104.49,1801963,0
+COF.US,D,20231110,000000,104,104.628,102.63,104.58,2504101,0
+COF.US,D,20231113,000000,104.04,106.06,103.79,104.37,3010121,0
+COF.US,D,20231114,000000,106.93,108.13,106.755,107.01,3213717,0
+COF.US,D,20231115,000000,107.28,107.54,105.51,106,3303823,0
+COF.US,D,20231116,000000,106.45,106.57,104.21,105.01,2825121,0
+COF.US,D,20231117,000000,105.86,107.68,105.025,107.68,2309668,0
+COF.US,D,20231120,000000,107.55,107.66,106.43,107.15,2255839,0
+COF.US,D,20231121,000000,106.81,107.25,105.595,105.78,1545347,0
+COF.US,D,20231122,000000,106.4,107.065,105.3865,106.77,1342790,0
+COF.US,D,20231124,000000,107.08,107.36,106.23,106.57,524055,0
+COF.US,D,20231127,000000,105.7,106.61,105.425,106.18,1556795,0
+COF.US,D,20231128,000000,106.37,109.05,106.14,108.58,1874580,0
+COF.US,D,20231129,000000,109.18,111.56,109.18,110.13,2087529,0
+COF.US,D,20231130,000000,110.8,111.97,110.18,111.66,2439315,0
+COF.US,D,20231201,000000,111.34,115.14,111.34,113.93,3422261,0
+COF.US,D,20231204,000000,112.99,116.02,112.64,114.94,3594024,0
+COF.US,D,20231205,000000,114.44,116.31,113.6702,115.32,3572618,0
+COF.US,D,20231206,000000,117.27,118.09,113.49,113.77,2480056,0
+COF.US,D,20231207,000000,114.06,115.93,113.424,115.38,3674996,0
+COF.US,D,20231208,000000,115.5,118.55,114.89,118.09,3024938,0
+COF.US,D,20231211,000000,117.73,119.67,117.125,118.81,3138230,0
+COF.US,D,20231212,000000,118.52,121.058,118.52,120.29,3666368,0
+COF.US,D,20231213,000000,121,125.21,120.07,125.09,3871410,0
+COF.US,D,20231214,000000,126.77,130.145,126.68,129.2,6375731,0
+COF.US,D,20231215,000000,128.37,129.95,127.5,129.68,5016580,0
+COF.US,D,20231218,000000,130.08,130.87,129.595,129.98,2630737,0
+COF.US,D,20231219,000000,129.57,132.06,129.22,131.52,2663239,0
+COF.US,D,20231220,000000,131.68,132.1399,127.73,127.73,2780409,0
+COF.US,D,20231221,000000,128.89,130.6275,128.63,129.64,3203327,0
+COF.US,D,20231222,000000,130.15,131.3636,129.19,129.74,1371487,0
+COF.US,D,20231226,000000,129.74,130.82,129.23,130.73,863998,0
+COF.US,D,20231227,000000,130.94,131.28,130,131.15,1007396,0
+COF.US,D,20231228,000000,131.13,132.27,130.8,132.02,1198198,0
+COF.US,D,20231229,000000,131.81,132.5,130.6451,131.12,1385028,0
+COF.US,D,20240102,000000,130.6,132.33,129.89,132.11,2176697,0
+COF.US,D,20240103,000000,130.81,131.64,129.015,130.72,2505221,0
+COF.US,D,20240104,000000,130.24,131.33,129.27,129.77,2605756,0
+COF.US,D,20240105,000000,129.44,134.26,129.01,132.42,3511572,0
+COF.US,D,20240108,000000,131.45,133.81,130.79,133.71,2624734,0
+COF.US,D,20240109,000000,131.99,133.47,131.25,132.93,2600108,0
+COF.US,D,20240110,000000,131.28,131.535,127.41,128.94,3669344,0
+COF.US,D,20240111,000000,128.92,128.92,126.74,128.34,2008214,0
+COF.US,D,20240112,000000,128.62,129.34,126.73,127.7,2288610,0
+COF.US,D,20240116,000000,126.9,128.03,126.07,127.52,2762676,0
+COF.US,D,20240117,000000,125.54,127.57,125.13,126.08,2384459,0
+COF.US,D,20240118,000000,124.92,125.51,123.23,124.92,2919922,0
+COF.US,D,20240119,000000,125.85,128.49,124.74,127.98,2981479,0
+COF.US,D,20240122,000000,128.85,131.5,128.56,129.68,3726247,0
+COF.US,D,20240123,000000,130.18,130.3,129.09,129.76,2163842,0
+COF.US,D,20240124,000000,130.59,132.3,130.0501,131.09,2583267,0
+COF.US,D,20240125,000000,132.34,134,131.81,132.55,4207439,0
+COF.US,D,20240126,000000,132.55,139.475,132.55,138.72,5350445,0
+COF.US,D,20240129,000000,139.64,140.86,136.95,138.48,2656538,0
+COF.US,D,20240130,000000,138.37,139.19,137.97,138.61,1777803,0
+COF.US,D,20240131,000000,137.11,138.63,135,135.32,2192269,0
+COF.US,D,20240201,000000,135.36,136.59,132.15,134.56,2016887,0
+COF.US,D,20240202,000000,134.04,137.25,133.025,136.48,2128070,0
+COF.US,D,20240205,000000,135.02,135.7207,133.9,135.24,1810203,0
+COF.US,D,20240206,000000,134.78,135.45,133.03,134.35,1567531,0
+COF.US,D,20240207,000000,134.85,135.13,132.31,133.97,1445814,0
+COF.US,D,20240208,000000,133.89,135.53,132.5,135.38,1567653,0
+COF.US,D,20240209,000000,135.11,135.5,133.35,135.17,1353522,0
+COF.US,D,20240212,000000,135.6,138.03,134.8196,137.48,1522380,0
+COF.US,D,20240213,000000,135.14,135.14,132.39,133.53,2133402,0
+COF.US,D,20240214,000000,134.95,135.21,133.27,135.11,1271923,0
+COF.US,D,20240215,000000,135.77,137.21,135.375,136.36,1527017,0
+COF.US,D,20240216,000000,136.01,138.01,135.13,137.23,1631602,0
+COF.US,D,20240220,000000,130.83,138.95,129.685,137.39,16526508,0
+COF.US,D,20240221,000000,136.06,136.75,134.07,135.01,6491433,0
+COF.US,D,20240222,000000,134.75,136.28,134.32,134.56,4344335,0
+COF.US,D,20240223,000000,135.39,136.543,134.35,135.52,3092451,0
+COF.US,D,20240226,000000,134.97,136.99,134.39,134.49,2172587,0
+COF.US,D,20240227,000000,135.31,137.075,134.21,136.82,3131005,0
+COF.US,D,20240228,000000,136.33,138.31,136.25,137.62,2947350,0
+COF.US,D,20240229,000000,138.42,138.42,136.16,137.61,3643465,0
+COF.US,D,20240301,000000,137.72,137.91,135.94,136.77,2251783,0
+COF.US,D,20240304,000000,136.34,137.31,135.8,135.99,2589693,0
+COF.US,D,20240305,000000,134.6,139.95,134.6,137.56,3313749,0
+COF.US,D,20240306,000000,137.69,138.1,135.08,135.74,2182399,0
+COF.US,D,20240307,000000,136.5,138.18,136.35,137.65,1593999,0
+COF.US,D,20240308,000000,138,138.92,136.76,137.23,1960039,0
+COF.US,D,20240311,000000,136.97,138.59,135.96,138.46,2001056,0
+COF.US,D,20240312,000000,139,140.4688,138.155,140.27,2262854,0
+COF.US,D,20240313,000000,140.47,141.17,139.775,140.61,1974837,0
+COF.US,D,20240314,000000,140.29,141.14,138.2,139.43,2248478,0
+COF.US,D,20240315,000000,137.1,139.9148,135.34,135.55,4262173,0
+COF.US,D,20240318,000000,136,136.84,135.13,136.27,2799311,0
+COF.US,D,20240319,000000,136.57,137.91,136.2529,136.85,2282101,0
+COF.US,D,20240320,000000,136.46,141.8,135.89,141.77,2341034,0
+COF.US,D,20240321,000000,142.67,143.99,142.03,143.18,2401551,0
+COF.US,D,20240322,000000,143.3,143.665,141.08,141.16,1847733,0
+COF.US,D,20240325,000000,140.15,141.955,140,140.55,2376265,0
+COF.US,D,20240326,000000,140.92,141.9299,140.66,140.83,1729923,0
+COF.US,D,20240327,000000,141.82,144.57,141.465,144.51,2593270,0
+COF.US,D,20240328,000000,145.6,149.275,145,148.89,4039497,0
+COF.US,D,20240401,000000,148.85,148.89,144.99,145.3,1638915,0
+COF.US,D,20240402,000000,144.5,144.92,143.12,144.41,1924683,0
+COF.US,D,20240403,000000,144.1,144.71,142.42,143.27,1949709,0
+COF.US,D,20240404,000000,146.76,147.21,142.05,142.13,2419106,0
+COF.US,D,20240405,000000,142.11,143.685,141.675,143.52,1567339,0
+COF.US,D,20240408,000000,143.78,145.24,143.525,143.92,1717325,0
+COF.US,D,20240409,000000,144.12,144.5,142.495,143.52,1354775,0
+COF.US,D,20240410,000000,141.16,141.57,138.15,139.94,3041265,0
+COF.US,D,20240411,000000,140.12,141.37,137.6035,140.34,2153334,0
+COF.US,D,20240412,000000,138.18,139.66,137.86,139.62,2530555,0
+COF.US,D,20240415,000000,141.8,142.425,138.15,139.18,2862696,0
+COF.US,D,20240416,000000,138.3,138.605,136.25,136.41,2206372,0
+COF.US,D,20240417,000000,137.75,138.57,136.52,136.77,1762320,0
+COF.US,D,20240418,000000,137.99,143.66,137.99,141.63,3001370,0
+COF.US,D,20240419,000000,142.26,145.19,142.26,142.92,2530369,0
+COF.US,D,20240422,000000,144.1,147.28,143.0901,147.25,2875531,0
+COF.US,D,20240423,000000,147.08,149.9359,146.88,147.9,2503162,0
+COF.US,D,20240424,000000,147.14,149.6,146.76,148.87,3961836,0
+COF.US,D,20240425,000000,148.34,149,144.93,145.97,3757765,0
+COF.US,D,20240426,000000,145.16,148.98,144.7,146.21,4328677,0
+COF.US,D,20240429,000000,146.83,147.27,144.79,145.5,2169353,0
+COF.US,D,20240430,000000,144.37,145.025,143.34,143.43,2038180,0
+COF.US,D,20240501,000000,143,143.82,141.15,141.64,1948347,0
+COF.US,D,20240502,000000,143.19,143.44,141.46,141.81,2105951,0
+COF.US,D,20240503,000000,143.18,143.43,142.03,142.41,1638256,0
+COF.US,D,20240506,000000,143.43,144.6,142.83,143.33,1493572,0
+COF.US,D,20240507,000000,144.19,144.62,141.61,142.56,1927112,0
+COF.US,D,20240508,000000,142.09,143.22,141.52,142.83,1269020,0
+COF.US,D,20240509,000000,142.66,143.46,141.94,142.49,1583136,0
+COF.US,D,20240510,000000,142.25,143.15,142.02,142.56,1322491,0
+COF.US,D,20240513,000000,143.88,144.24,141.91,142.2,1058405,0
+COF.US,D,20240514,000000,143.04,143.75,142.14,143.08,1680234,0
+COF.US,D,20240515,000000,144.04,145.38,143.5379,144.35,2064829,0
+COF.US,D,20240516,000000,144.4,144.97,140.41,141.05,3111300,0
+COF.US,D,20240517,000000,142.15,142.23,140.85,141.81,1380022,0
+COF.US,D,20240520,000000,141.81,142.025,140.1,140.62,1340760,0
+COF.US,D,20240521,000000,140.27,141.02,139.95,140.42,1948158,0
+COF.US,D,20240522,000000,139.97,141.59,139.23,139.43,1715520,0
+COF.US,D,20240523,000000,139.64,139.64,136.21,137.49,2788713,0
+COF.US,D,20240524,000000,138.05,139.24,137.435,137.62,1571698,0
+COF.US,D,20240528,000000,137.74,138.11,136.23,136.62,1659865,0
+COF.US,D,20240529,000000,134.82,136.19,133.7,135.65,1616188,0
+COF.US,D,20240530,000000,136.24,136.87,135.12,136.18,1707047,0
+COF.US,D,20240531,000000,136.51,137.76,136.22,137.63,4432570,0
+COF.US,D,20240603,000000,137.43,138,134.89,137.12,2002780,0
+COF.US,D,20240604,000000,135.47,136.55,133.71,134.48,1942771,0
+COF.US,D,20240605,000000,134.82,135.68,133.54,135.48,2226520,0
+COF.US,D,20240606,000000,136.57,138.62,135.865,136.37,2383919,0
+COF.US,D,20240607,000000,135.69,141,135.29,139.8,2835943,0
+COF.US,D,20240610,000000,138.81,141.18,138.32,140.9,2544384,0
+COF.US,D,20240611,000000,140.16,140.4,134.55,135.14,2436130,0
+COF.US,D,20240612,000000,137.28,138.9927,136.17,137.1,2240488,0
+COF.US,D,20240613,000000,136.31,136.68,134.29,135.09,1895977,0
+COF.US,D,20240614,000000,134.03,135.25,133.3006,133.7,2612963,0
+COF.US,D,20240617,000000,133.79,137.355,133.5,137.1,2054456,0
+COF.US,D,20240618,000000,137.01,138.21,136.77,137.34,1399643,0
+COF.US,D,20240620,000000,137.82,138.15,135.84,138.13,1811775,0
+COF.US,D,20240621,000000,137,137.77,135.21,136.77,3152706,0
+COF.US,D,20240624,000000,137.04,139.11,135.63,137.68,1749027,0
+COF.US,D,20240625,000000,137.15,137.65,134.76,134.86,1744110,0
+COF.US,D,20240626,000000,133.71,136.94,133.08,136.77,2834194,0
+COF.US,D,20240627,000000,136.03,136.24,132.9236,134.03,3535201,0
+COF.US,D,20240628,000000,135.39,138.79,134.662,138.45,4959929,0
+COF.US,D,20240701,000000,138.8,141.8,138.45,139.7,3081255,0
+COF.US,D,20240702,000000,139.64,140.52,138.725,140.48,2019978,0
+COF.US,D,20240703,000000,140.27,140.67,138,138.42,1805381,0
+COF.US,D,20240705,000000,138.38,138.735,135.88,136,2622569,0
+COF.US,D,20240708,000000,137.22,138.06,135.5,135.81,2298779,0
+COF.US,D,20240709,000000,135.81,138.93,135.36,136.99,2575901,0
+COF.US,D,20240710,000000,136.19,137,135.41,136.61,1665959,0
+COF.US,D,20240711,000000,137.05,139.07,136.56,138.99,1803761,0
+COF.US,D,20240712,000000,139.12,139.47,137.498,138.41,1680176,0
+COF.US,D,20240715,000000,140.82,144.64,140.21,144.61,3018249,0
+COF.US,D,20240716,000000,144.64,149.59,144.19,149.56,3796875,0
+COF.US,D,20240717,000000,148.87,151.34,147.44,149.47,2931451,0
+COF.US,D,20240718,000000,151.77,153.35,147.69,148.72,3936943,0
+COF.US,D,20240719,000000,148.92,149.12,146.3,147.27,2564721,0
+COF.US,D,20240722,000000,146.21,147.32,144.5,145.11,3257199,0
+COF.US,D,20240723,000000,145.26,147.46,144.84,145.5,3686332,0
+COF.US,D,20240724,000000,143.67,148.93,140.5,146.41,4567844,0
+COF.US,D,20240725,000000,146.17,150.05,145.49,148.09,2666048,0
+COF.US,D,20240726,000000,149.28,150.1,148.41,149.36,1795053,0
+COF.US,D,20240729,000000,149.52,149.86,147.38,149.06,1779258,0
+COF.US,D,20240730,000000,150.74,152.65,149.32,152.25,2387511,0
+COF.US,D,20240731,000000,151.96,152.87,150.97,151.4,2026828,0
+COF.US,D,20240801,000000,151.73,152.64,142.34,143.89,3245991,0
+COF.US,D,20240802,000000,141.49,141.49,135.8,136.12,3542499,0
+COF.US,D,20240805,000000,131.94,133.31,128.225,131.42,3561145,0
+COF.US,D,20240806,000000,131.37,134.815,130.78,133.69,3070144,0
+COF.US,D,20240807,000000,135.7,137.23,132.1,132.29,2101003,0
+COF.US,D,20240808,000000,133.59,135.19,133.21,134.37,1742423,0
+COF.US,D,20240809,000000,134.6,135.055,133.28,134.81,1325962,0
+COF.US,D,20240812,000000,134.26,135.165,131.88,132.12,1797091,0
+COF.US,D,20240813,000000,133,134.27,131.78,134,1673910,0
+COF.US,D,20240814,000000,134.7,136.4,134.04,135.95,1699454,0
+COF.US,D,20240815,000000,138.34,141.17,136.07,137.11,2374490,0
+COF.US,D,20240816,000000,137.06,139.81,136.58,139.56,1883617,0
+COF.US,D,20240819,000000,139.74,143,139.74,142.93,1339727,0
+COF.US,D,20240820,000000,142.5,142.62,140.92,141.51,1326179,0
+COF.US,D,20240821,000000,141.8,142.3,139.19,139.78,1386776,0
+COF.US,D,20240822,000000,139.56,140.63,139.06,139.48,2339331,0
+COF.US,D,20240823,000000,140.46,143.68,139.52,142.54,2885998,0
+COF.US,D,20240826,000000,143.44,144.005,141.63,142.52,1823844,0
+COF.US,D,20240827,000000,142.71,143.43,141.86,142.38,1055897,0
+COF.US,D,20240828,000000,142.07,144.53,142.07,144.15,1769667,0
+COF.US,D,20240829,000000,145.32,145.63,142.765,145.37,1230288,0
+COF.US,D,20240830,000000,145.68,147.22,144.85,146.93,1983621,0
+COF.US,D,20240903,000000,145.47,147.27,144.925,145.6,1530935,0
+COF.US,D,20240904,000000,146.32,147.17,142.845,143.77,1996419,0
+COF.US,D,20240905,000000,144.79,145.3699,140.915,142.09,2261433,0
+COF.US,D,20240906,000000,142.1,145.08,138.14,139,2381660,0
+COF.US,D,20240909,000000,140.42,143.53,139.945,142.6,1998573,0
+COF.US,D,20240910,000000,140.26,140.625,131.55,137.99,7077839,0
+COF.US,D,20240911,000000,136.75,136.8,132.61,136.46,2864181,0
+COF.US,D,20240912,000000,136.74,138.07,134.73,137.54,1945922,0
+COF.US,D,20240913,000000,138.5,140.65,137.64,138.97,1822889,0
+COF.US,D,20240916,000000,138.9,141.8,138.9,140.95,2612779,0
+COF.US,D,20240917,000000,140.93,146.6,140.93,145.08,2166068,0
+COF.US,D,20240918,000000,145.41,148.5,143.855,145.43,2165302,0
+COF.US,D,20240919,000000,148.5,153.07,148.11,153.05,3456657,0
+COF.US,D,20240920,000000,153.36,153.36,150.71,152.28,3417019,0
+COF.US,D,20240923,000000,153,154.18,151.165,151.25,1735089,0
+COF.US,D,20240924,000000,151.49,151.65,144.36,147.35,2389723,0
+COF.US,D,20240925,000000,148.27,148.27,145.665,146.33,1593046,0
+COF.US,D,20240926,000000,146.51,148.13,145.3,147.78,1492212,0
+COF.US,D,20240927,000000,148.77,150.27,147.57,149.09,1512463,0
+COF.US,D,20240930,000000,148.54,149.85,147.5,149.73,1262257,0
+COF.US,D,20241001,000000,149.65,149.745,145.37,146.8,1713835,0
+COF.US,D,20241002,000000,146.85,148.06,145.18,146.52,1881403,0
+COF.US,D,20241003,000000,145.31,145.74,143.3,145.2,1967224,0
+COF.US,D,20241004,000000,148.78,153.55,148.77,153.44,2550961,0
+COF.US,D,20241007,000000,152.3,153.44,150.66,152,2016675,0
+COF.US,D,20241008,000000,152.27,152.525,149.46,149.5,1904446,0
+COF.US,D,20241009,000000,149.91,151.88,149.21,151.8,2079432,0
+COF.US,D,20241010,000000,151.07,152.31,150.12,151.13,1440847,0
+COF.US,D,20241011,000000,152,156.34,152,155.68,2498943,0
+COF.US,D,20241014,000000,155.68,157.355,154.0392,156.61,2379698,0
+COF.US,D,20241015,000000,157.7,159.78,155.83,156.73,2164801,0
+COF.US,D,20241016,000000,159.1,159.29,157.42,158.07,1942312,0
+COF.US,D,20241017,000000,158.6,160.45,158.07,159.75,2771948,0
+COF.US,D,20241018,000000,159.7,159.76,155.36,159.03,2516982,0
+COF.US,D,20241021,000000,158.58,159.62,156.02,157.02,2265774,0
+COF.US,D,20241022,000000,157.1,157.38,155.37,156.02,2187055,0
+COF.US,D,20241023,000000,155.86,156.995,152.98,154.25,2742235,0
+COF.US,D,20241024,000000,155.2,155.42,152.22,153.26,3592613,0
+COF.US,D,20241025,000000,164.28,167.9329,161.11,161.27,6087492,0
+COF.US,D,20241028,000000,161.58,165.91,160.0901,165.37,4109049,0
+COF.US,D,20241029,000000,164.67,165.36,162.48,162.99,2596626,0
+COF.US,D,20241030,000000,163.92,167.885,163.055,166.77,2787802,0
+COF.US,D,20241031,000000,167,167.04,162.77,162.79,3426028,0
+COF.US,D,20241101,000000,162.35,165.18,162.02,163.9,3375221,0
+COF.US,D,20241104,000000,163.65,163.76,160.32,161.28,2234645,0
+COF.US,D,20241105,000000,162.37,166.44,161.915,166.05,2489647,0
+COF.US,D,20241106,000000,190.29,198.3,185.97,190.97,12157316,0
+COF.US,D,20241107,000000,188.08,189.249,184.55,184.82,4766615,0
+COF.US,D,20241108,000000,184.8,187.525,183.25,185.21,4247350,0
+COF.US,D,20241111,000000,188,191.99,186.37,190.21,5172179,0
+COF.US,D,20241112,000000,189.5,191.2639,186.47,186.79,3284777,0
+COF.US,D,20241113,000000,187.49,189.18,184.91,185.53,3347223,0
+COF.US,D,20241114,000000,185.58,185.58,181.63,183,3005953,0
+COF.US,D,20241115,000000,183.28,185.97,183.08,185.14,4122382,0
+COF.US,D,20241118,000000,184.3,186.1,182.07,182.86,2513996,0
+COF.US,D,20241119,000000,180.14,182,179.08,181,2204645,0
+COF.US,D,20241120,000000,181.25,181.8,179.95,180.69,2310456,0
+COF.US,D,20241121,000000,181.72,184.102,180.76,182.64,3628190,0
+COF.US,D,20241122,000000,183.08,187.57,182.82,187.06,2051578,0
+COF.US,D,20241125,000000,188.57,193.58,188.03,191.89,4899393,0
+COF.US,D,20241126,000000,191.49,192.215,189.3,191.45,2327471,0
+COF.US,D,20241127,000000,192.48,193.56,190.23,191.29,1561079,0
+COF.US,D,20241129,000000,192.15,194.3,191.87,192.01,1132310,0
+COF.US,D,20241202,000000,192.505,193,187.32,187.52,2504535,0
+COF.US,D,20241203,000000,188.955,189.47,186.58,187.06,2355137,0
+COF.US,D,20241204,000000,186.68,187.36,185,185.5,1783797,0
+COF.US,D,20241205,000000,185.54,186.56,184.365,185.57,1682558,0
+COF.US,D,20241206,000000,186.86,188.22,186,187.96,2696798,0
+COF.US,D,20241209,000000,186.9,188.73,184.6,184.72,3212696,0
+COF.US,D,20241210,000000,185.295,185.3757,182.85,183.93,2976823,0
+COF.US,D,20241211,000000,184.725,186.75,182.876,186.05,2802987,0
+COF.US,D,20241212,000000,185.79,186.65,184.17,184.75,2185207,0
+COF.US,D,20241213,000000,185.95,186.065,183.67,184.53,2053171,0
+COF.US,D,20241216,000000,184.5,185.31,182.97,185.11,2105408,0
+COF.US,D,20241217,000000,183.13,184.3,181.07,181.18,2995335,0
+COF.US,D,20241218,000000,181.505,182.685,173.96,174.44,3191887,0
+COF.US,D,20241219,000000,177.89,180.24,174.29,175.66,4034803,0
+COF.US,D,20241220,000000,174.87,180.863,174.27,178.65,5164475,0
+COF.US,D,20241223,000000,177.835,180.35,177.17,179.97,2095275,0
+COF.US,D,20241224,000000,179.98,182.24,179.65,182.12,931274,0
+COF.US,D,20241226,000000,181.205,182.735,180.01,182.36,1255727,0
+COF.US,D,20241227,000000,181.26,182.85,179.48,180.22,1209146,0
+COF.US,D,20241230,000000,178.015,179.3,175.83,177.93,1726484,0
+COF.US,D,20241231,000000,178.29,179.62,177.55,178.32,1175012,0
+COF.US,D,20250102,000000,180,182.19,177.09,178.71,1792943,0
+COF.US,D,20250103,000000,180.09,180.52,177.22,180.43,1886746,0
+COF.US,D,20250106,000000,183.995,185.7,181.81,183.52,2277942,0
+COF.US,D,20250107,000000,185.31,185.39,180.62,181.89,2508305,0
+COF.US,D,20250108,000000,181.14,181.39,178.87,180.14,2355404,0
+COF.US,D,20250110,000000,178.5,179.25,174.66,175.29,4405273,0
+COF.US,D,20250113,000000,175.48,180.51,174.75,180.33,4205409,0
+COF.US,D,20250114,000000,181.895,185.05,181.1,184.72,3534601,0
+COF.US,D,20250115,000000,191.16,192.085,188.33,190.68,4534081,0
+COF.US,D,20250116,000000,190.3,192.18,187.5,188.44,2802246,0
+COF.US,D,20250117,000000,188.82,193.17,187.92,190.97,3723993,0
+COF.US,D,20250121,000000,191.42,194.14,191,193.21,4203668,0
+COF.US,D,20250122,000000,196.5,202.15,195.343,200.93,7313816,0
+COF.US,D,20250123,000000,202.465,207.24,200.89,204.03,5093951,0
+COF.US,D,20250124,000000,202.64,205.43,202.3195,203.53,4654180,0
+COF.US,D,20250127,000000,203.06,204.56,200.21,202.51,2859795,0
+COF.US,D,20250128,000000,201.76,204.79,200.62,203.12,3495435,0
+COF.US,D,20250129,000000,203.05,206.29,202.54,203.91,2906594,0
+COF.US,D,20250130,000000,205.775,208.63,203.03,204.62,2840182,0
+COF.US,D,20250131,000000,203.13,206.62,203.08,203.71,2752181,0
+COF.US,D,20250203,000000,199.86,202.3,197.115,200.91,3050102,0
+COF.US,D,20250204,000000,202.76,203.46,199.49,200.12,3090109,0
+COF.US,D,20250205,000000,201.735,204,198.9,203.78,2371958,0
+COF.US,D,20250206,000000,205.58,207,203.5,206.64,3633940,0
+COF.US,D,20250207,000000,206.9,207.415,202.805,203.21,1772372,0
+COF.US,D,20250210,000000,203.21,203.6,197.985,198.79,2595887,0
+COF.US,D,20250211,000000,197.46,200.52,197.35,199.28,2049300,0
+COF.US,D,20250212,000000,198.685,199.13,193.65,196.54,4601188,0
+COF.US,D,20250213,000000,197.38,198.77,192.955,197.31,3213662,0
+COF.US,D,20250214,000000,197.615,203.229,197.565,202.16,2506460,0
+COF.US,D,20250218,000000,202.51,203.88,201.01,202.8,4548637,0
+COF.US,D,20250219,000000,203.6,210.1,203,209.82,4670438,0
+COF.US,D,20250220,000000,209.06,210.67,200.88,205.37,3975589,0
+COF.US,D,20250221,000000,205.62,206.36,199.11,200.2,3960691,0
+COF.US,D,20250224,000000,202.569,202.68,195.795,199.92,3057109,0
+COF.US,D,20250225,000000,200,200.645,190.895,193.91,4520338,0
+COF.US,D,20250226,000000,195.61,199.58,195.38,196.77,3543489,0
+COF.US,D,20250227,000000,198.35,201.48,196.259,196.98,2866948,0
+COF.US,D,20250228,000000,198.005,200.72,196.7,200.55,3699582,0
+COF.US,D,20250303,000000,200.43,202.245,193.2,196.18,3680250,0
+COF.US,D,20250304,000000,192.59,192.66,180.9301,184.9,6272230,0
+COF.US,D,20250305,000000,184.92,186.5,181.605,185.95,3509468,0
+COF.US,D,20250306,000000,179.79,182.12,175.56,176.13,5779877,0
+COF.US,D,20250307,000000,174.1297,175.52,168.22,173.17,10064820,0
+COF.US,D,20250310,000000,167.99,168.04,160.71,163.87,6937835,0
+COF.US,D,20250311,000000,165.535,167.68,163.03,165.4,5541282,0
+COF.US,D,20250312,000000,169.77,172.27,167.38,170.45,4947935,0
+COF.US,D,20250313,000000,171.5,171.6968,164.27,166.12,3388408,0
+COF.US,D,20250314,000000,168.625,172.24,167.5,171.87,3898892,0
+COF.US,D,20250317,000000,170,172.5,159.91,165.26,13698518,0
+COF.US,D,20250318,000000,165.615,169.47,164.5775,168.78,4972331,0
+COF.US,D,20250319,000000,167.88,174.55,166.05,172.6,4132006,0
+COF.US,D,20250320,000000,170.98,175.95,170.305,174.47,2845345,0
+COF.US,D,20250321,000000,172.98,175.31,171.48,174.82,5075190,0
+COF.US,D,20250324,000000,178.26,181.75,176.5001,180.86,3801703,0
+COF.US,D,20250325,000000,184,184,180.3473,182.44,3463582,0
+COF.US,D,20250326,000000,183.54,184.84,178.915,179.83,3258360,0
+COF.US,D,20250327,000000,178.025,179.94,175.66,178.15,2463281,0
+COF.US,D,20250328,000000,177.865,179.34,171.5275,173.53,2617392,0
+COF.US,D,20250331,000000,171.755,180.23,171.25,179.3,6130683,0
+COF.US,D,20250401,000000,176.8,179.46,175.56,178.22,3248292,0
+COF.US,D,20250402,000000,173.3065,184.31,173.3065,182.18,3578959,0
+COF.US,D,20250403,000000,166,176.45,158.52,164.04,13576312,0
+COF.US,D,20250404,000000,158.5,158.5,146.185,150.57,11073789,0
+COF.US,D,20250407,000000,144.94,159.695,143.22,154.67,8586518,0
+COF.US,D,20250408,000000,162.94,164.31,149.69,152.35,5796541,0
+COF.US,D,20250409,000000,149.56,177.66,147.3,174.91,10828446,0
+COF.US,D,20250410,000000,169.51,169.51,156.75,162.16,6294409,0
+COF.US,D,20250411,000000,161.42,161.71,155.8282,160.97,5339514,0
+COF.US,D,20250414,000000,165.3,166.16,159.76,162.52,3174685,0
+COF.US,D,20250415,000000,164.03,166.93,163.2252,163.54,2734366,0
+COF.US,D,20250416,000000,162.92,164.01,157.89,160.06,4003420,0
+COF.US,D,20250417,000000,161.32,164.78,158.42,162.77,2340528,0
+COF.US,D,20250421,000000,169.08,171.37,161.51,165.16,12120194,0
+COF.US,D,20250422,000000,168.01,171.4,167,170.2,6890747,0
+COF.US,D,20250423,000000,177,184.49,175.6,176.46,7665268,0
+COF.US,D,20250424,000000,177,186.05,176.01,185.05,6516728,0
+COF.US,D,20250425,000000,185,186.635,182.525,182.73,3464245,0
+COF.US,D,20250428,000000,183.555,185.66,181.64,183.13,3185857,0
+COF.US,D,20250429,000000,183,183.91,180.05,183.08,2603203,0
+COF.US,D,20250430,000000,180.2,180.81,174.72,180.26,4171372,0
+COF.US,D,20250501,000000,180.11,181.97,178.33,180.22,3232047,0
+COF.US,D,20250502,000000,183.505,189.34,182.8938,187.83,4696684,0
+COF.US,D,20250505,000000,186.065,189.47,185.14,187.9,3105110,0
+COF.US,D,20250506,000000,185.425,187.22,184,185.71,3461875,0
+COF.US,D,20250507,000000,186.63,189.11,185.52,186.55,4734015,0
+COF.US,D,20250508,000000,188.505,192.66,188.48,189.5,5081550,0
+COF.US,D,20250509,000000,189.5,189.84,186.48,187.76,3178419,0
+COF.US,D,20250512,000000,198.23,202.995,197.4,199.95,6841127,0
+COF.US,D,20250513,000000,200,204.48,199.25,201.04,4635187,0
+COF.US,D,20250514,000000,202,202,196.385,197.24,7114281,0
+COF.US,D,20250515,000000,195.52,197.82,193.4,197.5,8200774,0
+COF.US,D,20250516,000000,197.48,199.47,195.33,197.22,18227317,0
+COF.US,D,20250519,000000,195.95,200,194.5,197.41,6054384,0
+COF.US,D,20250520,000000,196.625,197.79,194.75,195.95,5240389,0
+COF.US,D,20250521,000000,194.97,195,186.79,186.93,5918907,0
+COF.US,D,20250522,000000,186.76,189.49,186.03,188.56,4771241,0
+COF.US,D,20250523,000000,185,186.4757,183.38,185.08,6580625,0
+COF.US,D,20250527,000000,187,192.44,186.55,192.05,7053859,0
+COF.US,D,20250528,000000,192.69,193.23,190.75,191.08,4359237,0
+COF.US,D,20250529,000000,193.275,193.535,189.53,190.76,4204176,0
+COF.US,D,20250530,000000,189.29,190.1,186.46,189.15,6183035,0
+COF.US,D,20250602,000000,188.6,191.76,186.51,191.46,3858331,0
+COF.US,D,20250603,000000,191.87,195.92,190.69,195.63,4623087,0
+COF.US,D,20250604,000000,196.185,197.0999,192.6,192.86,3022762,0
+COF.US,D,20250605,000000,193.615,194.2999,190.85,192,2559626,0
+COF.US,D,20250606,000000,194.5,198.7696,194.4931,198.14,3452257,0
+COF.US,D,20250609,000000,199.51,200.47,197.08,198.99,3622492,0
+COF.US,D,20250610,000000,199.28,201.37,197.66,201,4808043,0
+COF.US,D,20250611,000000,202,205.12,199.85,200.53,4464913,0
+COF.US,D,20250612,000000,198.5,199.69,196.61,197.68,2541772,0
+COF.US,D,20250613,000000,194.225,195.835,191.87,192.83,3413392,0
+COF.US,D,20250616,000000,193.89,199.22,193.89,197.62,3080719,0
+COF.US,D,20250617,000000,195.69,197,193.17,193.92,4038399,0
+COF.US,D,20250618,000000,193.59,198.41,193.33,197.17,3404160,0
+COF.US,D,20250620,000000,198.645,200,197.33,198.37,5359729,0
+COF.US,D,20250623,000000,198.095,201.98,196.22,201.64,3541751,0
+COF.US,D,20250624,000000,203.5,207.5,201.62,206.36,3549899,0
+COF.US,D,20250625,000000,206.75,208.35,205.645,208.03,3039822,0
+COF.US,D,20250626,000000,209.42,211.58,209.145,210.51,3585440,0
+COF.US,D,20250627,000000,210.34,212.8205,208.75,211.01,4410799,0
+COF.US,D,20250630,000000,212.75,215.62,211.68,212.76,6402248,0
+COF.US,D,20250701,000000,212.14,216.81,211.44,215.18,4923797,0
+COF.US,D,20250702,000000,215.8,219.255,214.57,218.81,3573108,0
+COF.US,D,20250703,000000,219.15,221.95,218.9,220.91,1856041,0
+COF.US,D,20250707,000000,220,220.98,216.58,218.13,2743058,0
+COF.US,D,20250708,000000,220.745,220.92,216.665,217.5,2989282,0
+COF.US,D,20250709,000000,218.875,220.37,217.81,218.03,3462035,0
+COF.US,D,20250710,000000,219.055,221.92,218.32,220.74,2874990,0
+COF.US,D,20250711,000000,218.85,220.675,218.06,219.79,2980991,0
+COF.US,D,20250714,000000,220.54,221.31,218.86,220.84,2145743,0
+COF.US,D,20250715,000000,220.09,220.515,215.23,215.34,3134819,0
+COF.US,D,20250716,000000,216.58,217.5,213.126,216.62,3273020,0
+COF.US,D,20250717,000000,215.84,218.86,215.75,218,3584544,0
+COF.US,D,20250718,000000,218.54,218.81,215.27,218.28,3107436,0
+COF.US,D,20250721,000000,217.65,219.78,215.85,215.88,2999759,0
+COF.US,D,20250722,000000,215.26,218.38,214.01,217.42,4398089,0
+COF.US,D,20250723,000000,227.53,232.4543,219.25,219.46,9069570,0
+COF.US,D,20250724,000000,220.98,221.15,211.33,211.33,7498603,0
+COF.US,D,20250725,000000,211.495,214.2,208.81,212.85,4726804,0
+COF.US,D,20250728,000000,213.06,216.09,212.25,214.18,6192048,0
+COF.US,D,20250729,000000,215,216.41,212.75,213.82,3436121,0
+COF.US,D,20250730,000000,213.8,216.88,213.32,215.23,3471410,0
+COF.US,D,20250731,000000,214.4,216.29,213.38,215,4299479,0
+COF.US,D,20250801,000000,211.57,211.71,203.63,207.47,4794871,0
+COF.US,D,20250804,000000,209.045,211.2,207.715,210.79,2174753,0
+COF.US,D,20250805,000000,211.265,212.9899,208.58,212,3683889,0
+COF.US,D,20250806,000000,212.165,213.32,211.44,212.88,3186499,0
+COF.US,D,20250807,000000,214.47,214.66,206.87,207.29,3456930,0
+COF.US,D,20250808,000000,209.3,210.4,206.27,208.23,3109222,0
+COF.US,D,20250811,000000,208.75,210.445,206.84,208.25,4378448,0
+COF.US,D,20250812,000000,209.54,217.14,209.54,216.73,3250593,0
+COF.US,D,20250813,000000,218,218.74,215.13,216.97,2951919,0
+COF.US,D,20250814,000000,216.285,221.27,215.03,221.08,3032932,0
+COF.US,D,20250815,000000,220.9,221.09,214.47,215.43,4464065,0
+COF.US,D,20250818,000000,214.62,216.25,213.57,216.2,2744464,0
+COF.US,D,20250819,000000,215.475,217.2,213.6,214.62,2432472,0
+COF.US,D,20250820,000000,213.58,214.9,209.4,214.71,2967013,0
+COF.US,D,20250821,000000,213.09,213.26,210.6214,212.01,3284886,0
+COF.US,D,20250822,000000,212.96,222.6,212.04,221.22,4137918,0
+COF.US,D,20250825,000000,221.2,221.95,220.43,221.1,1959277,0
+COF.US,D,20250826,000000,220.335,225.23,220.22,224.92,3672277,0
+COF.US,D,20250827,000000,224.725,226.72,224.45,224.55,2829250,0
+COF.US,D,20250828,000000,225.125,227.69,225.05,227.14,2822471,0
+COF.US,D,20250829,000000,227.17,228.16,225.16,227.22,2551752,0
+COF.US,D,20250902,000000,223.5,223.85,219.24,223.27,3471208,0
+COF.US,D,20250903,000000,221.85,223.97,218.59,221.33,3019114,0
+COF.US,D,20250904,000000,222.29,226.745,221.46,226.32,2626456,0
+COF.US,D,20250905,000000,226.25,227.48,220.13,221.53,3841376,0
+COF.US,D,20250908,000000,222.5,222.5,218.59,220.1,3820113,0
+COF.US,D,20250909,000000,219.99,222.76,218.16,222.48,3346715,0
+COF.US,D,20250910,000000,221.835,224.12,220.775,223.43,2667882,0
+COF.US,D,20250911,000000,222.145,226.28,220.64,224.35,2107285,0
+COF.US,D,20250912,000000,225.235,225.325,221.855,223.76,2154241,0
+COF.US,D,20250915,000000,225.06,230.5,224.82,226.53,2744837,0
+COF.US,D,20250916,000000,227.605,227.79,222.32,224.41,3255305,0
+COF.US,D,20250917,000000,225.46,229.205,223.495,225.61,2850595,0
+COF.US,D,20250918,000000,227.395,230.125,225.34,229.74,2296045,0
+COF.US,D,20250919,000000,229.74,229.97,226.48,228.32,4825503,0
+COF.US,D,20250922,000000,226,227.37,224.4801,225.41,2567072,0
+COF.US,D,20250923,000000,225.5,228.72,222.66,223.02,3131870,0
+COF.US,D,20250924,000000,223.97,225.64,223.08,224.34,2432010,0
+COF.US,D,20250925,000000,223,223.69,219.66,222.46,3083627,0
+COF.US,D,20250926,000000,223,225.43,222.085,224.05,2402707,0
+COF.US,D,20250929,000000,226.05,226.23,221.18,223.6,3195831,0
+COF.US,D,20250930,000000,223.62,224.11,208.72,212.58,9877055,0
+COF.US,D,20251001,000000,213.75,216.87,211.7,213.48,5092577,0
+COF.US,D,20251002,000000,213.2,214.76,210.295,213.78,3155590,0
+COF.US,D,20251003,000000,213.25,216.5,212.81,214.4,2499750,0
+COF.US,D,20251006,000000,215.5,217.21,211.485,213.85,2903852,0
+COF.US,D,20251007,000000,214.01,214.95,211.13,213.69,2227468,0
+COF.US,D,20251008,000000,213.56,215.76,211.53,211.92,2409825,0
+COF.US,D,20251009,000000,212.43,213.72,210.235,210.74,2756869,0
+COF.US,D,20251010,000000,211.56,212.4438,202.02,202.49,4641204,0
+COF.US,D,20251013,000000,205.49,207.795,204.3,207.61,3036499,0
+COF.US,D,20251014,000000,206.25,216.73,206.12,214.2,3998116,0
+COF.US,D,20251015,000000,216.325,218,213.26,215.1,2774972,0
+COF.US,D,20251016,000000,214.475,216.25,200.6,203.15,7841851,0
+COF.US,D,20251017,000000,204.375,212.1999,204.375,211.34,4621825,0
+COF.US,D,20251020,000000,212.03,215.72,212.03,214.87,3780020,0
+COF.US,D,20251021,000000,214.555,218.59,214.11,217.05,5354142,0
+COF.US,D,20251022,000000,227.01,228.42,220.08,220.38,7675589,0
+COF.US,D,20251023,000000,221.5,222.67,218.6,220.04,4353207,0
+COF.US,D,20251024,000000,222.845,227.62,222.845,225.01,3263621,0
+COF.US,D,20251027,000000,227.42,227.59,222.36,223.49,3402637,0
+COF.US,D,20251028,000000,223.205,223.77,219.81,220.99,2953306,0
+COF.US,D,20251029,000000,218.0356,222.445,217.09,218.59,3482453,0
+COF.US,D,20251030,000000,218,222.98,217.98,218.38,2808431,0
+COF.US,D,20251031,000000,218.44,221.105,217.1905,219.99,2550613,0
+COF.US,D,20251103,000000,219.99,222.5,218.03,221.7,2584434,0
+COF.US,D,20251104,000000,219.255,222,217.5383,220.68,2444153,0
+COF.US,D,20251105,000000,220.02,223.4282,217.56,221.4,2539391,0
+COF.US,D,20251106,000000,221.04,222.858,215.9,216.88,4059381,0
+COF.US,D,20251107,000000,216,219.0599,213.3,217.82,3946139,0
+COF.US,D,20251110,000000,219.1,222.82,218.21,220.36,3135531,0
+COF.US,D,20251111,000000,220.53,222.185,218.25,220.75,1779150,0
+COF.US,D,20251112,000000,220.5,223.57,219.69,222.13,4014627,0
+COF.US,D,20251113,000000,221.045,223.32,215.52,216.8,4608708,0
+COF.US,D,20251114,000000,213.94,214.835,209.6301,211.15,5022008,0
+COF.US,D,20251117,000000,210.105,210.575,199.09,201.01,7102678,0
+COF.US,D,20251118,000000,199.79,204.5,199.435,200.04,6180369,0
+COF.US,D,20251119,000000,200.955,203.035,200,202.4,4297361,0
+COF.US,D,20251120,000000,205.96,209.95,201.16,202.22,5580033,0
+COF.US,D,20251121,000000,203.11,209.43,201.9,207.87,4624216,0
+COF.US,D,20251124,000000,209.5,210.5298,206.405,208.84,4195416,0
+COF.US,D,20251125,000000,208.13,215.68,208.13,214.45,2885344,0
+COF.US,D,20251126,000000,214.5,219.15,214.5,217.47,2431660,0
+COF.US,D,20251128,000000,218.46,220.795,217.55,219.07,1639809,0
+COF.US,D,20251201,000000,217.9,223.03,217.5617,220.37,3424534,0
+COF.US,D,20251202,000000,221.46,224.89,219.87,224,3967759,0
+COF.US,D,20251203,000000,222.975,228.41,222.975,227.24,4089947,0
+COF.US,D,20251204,000000,226.72,230.955,226.48,229.71,4294506,0
+COF.US,D,20251205,000000,228.79,233.01,228.56,230.68,3919657,0
+COF.US,D,20251208,000000,231.1,233.04,229.435,230.59,3723024,0
+COF.US,D,20251209,000000,230,234.965,228.63,230.81,4141663,0
+COF.US,D,20251210,000000,230.43,238.47,229.14,237.76,4146194,0
+COF.US,D,20251211,000000,237.475,243.31,237,239.29,4067291,0
+COF.US,D,20251212,000000,240.75,241.24,236.01,237.87,2964131,0
+COF.US,D,20251215,000000,239.255,241,238.045,239.81,4045987,0
+COF.US,D,20251216,000000,240.5,242.5,239.09,241.61,3941725,0
+COF.US,D,20251217,000000,242.315,244.8199,238.87,239.5,3440460,0
+COF.US,D,20251218,000000,241.25,244.785,241.08,242.8,3794728,0
+COF.US,D,20251219,000000,242,244.77,240.74,243.73,5908640,0
+COF.US,D,20251222,000000,245,247.245,243.02,246.77,1887473,0
+COF.US,D,20251223,000000,246.95,247.91,246.22,247.6,1849070,0
+COF.US,D,20251224,000000,247.97,249.65,247.465,248.27,901861,0
+COF.US,D,20251226,000000,247.77,249.73,247.67,249.32,1508653,0
+COF.US,D,20251229,000000,249.245,249.74,245.4,245.75,2274908,0
+COF.US,D,20251230,000000,246.085,246.085,243.76,243.97,1399162,0
+COF.US,D,20251231,000000,244.4,245,242.34,242.36,2090948,0
+COF.US,D,20260102,000000,244.03,247.99,242.5,247.93,3003568,0
+COF.US,D,20260105,000000,247.49,253.35,247.445,250.51,3348362,0
+COF.US,D,20260106,000000,250.965,259.635,250,257.94,5248534,0
+COF.US,D,20260107,000000,257.3,258.71,252.365,253.25,3877591,0
+COF.US,D,20260108,000000,252.65,257.46,252,255.68,3840392,0
+COF.US,D,20260109,000000,255.41,256.51,249.09,249.2,3834315,0
+COF.US,D,20260112,000000,229.945,236.18,228.7,233.2,15082561,0
+COF.US,D,20260113,000000,234.75,235.4,230.02,231.41,8818475,0
+COF.US,D,20260114,000000,230.31,234.53,224.2601,234.42,7754486,0
+COF.US,D,20260115,000000,235.2,239.82,235.2,236.97,5328744,0
+COF.US,D,20260116,000000,240.725,243.36,237.5902,239.14,6692746,0
+COF.US,D,20260120,000000,233.05,237,227.655,228.72,6987276,0
+COF.US,D,20260121,000000,229.5,233.63,229.01,231.01,6394264,0
+COF.US,D,20260122,000000,233.25,237.98,232.31,235.07,5522145,0
+COF.US,D,20260123,000000,223.79,227.06,216.82,217.3,14209776,0
+COF.US,D,20260126,000000,217.87,222.11,216.525,220.18,7280073,0
+COF.US,D,20260127,000000,220.25,220.25,214.5689,217.11,6186189,0
+COF.US,D,20260128,000000,217.11,223.48,217.03,218.41,5925749,0
+COF.US,D,20260129,000000,220.4,223.12,217.26,219.31,4856775,0
+COF.US,D,20260130,000000,218.24,221.1409,216.875,218.93,4483296,0
+COF.US,D,20260202,000000,218.59,225.14,217.35,223.68,5107816,0
+COF.US,D,20260203,000000,224.5,227.45,218.965,223.34,5614843,0
+COF.US,D,20260204,000000,223.44,227.72,222.995,225.46,5432894,0
+COF.US,D,20260205,000000,223.7,225.125,214.65,216.93,6661871,0
+COF.US,D,20260206,000000,220,224.59,220,222.79,3387559,0
+COF.US,D,20260209,000000,220.0201,223.89,220.0201,222.76,3039643,0
+COF.US,D,20260210,000000,222.03,226.4999,218.22,219.93,4417676,0
+COF.US,D,20260211,000000,222.19,223.64,214,214.39,4873651,0
+COF.US,D,20260212,000000,217,217.78,204.55,206.89,6978557,0
+COF.US,D,20260213,000000,206.445,208.74,202.24,207.37,5245698,0
+COF.US,D,20260217,000000,207.275,211.22,205.33,206.74,3514120,0
+COF.US,D,20260218,000000,207,210.62,206.405,209.88,4392882,0
diff --git a/daily/us/nyse stocks/1/cor.us.txt b/daily/us/nyse stocks/1/cor.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b6e52c48c93996b12d8dfa6c518ba9c52e756d2
--- /dev/null
+++ b/daily/us/nyse stocks/1/cor.us.txt	
@@ -0,0 +1,7768 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COR.US,D,19950404,000000,2.44832,2.46914,2.34429,2.45656,24207516.807334,0
+COR.US,D,19950405,000000,2.4191,2.46914,2.365,2.365,7334564.0003112,0
+COR.US,D,19950406,000000,2.365,2.44832,2.365,2.40661,2263278.3115669,0
+COR.US,D,19950407,000000,2.4191,2.4191,2.365,2.365,1151302.5740146,0
+COR.US,D,19950410,000000,2.365,2.4191,2.365,2.39423,1227062.6976874,0
+COR.US,D,19950411,000000,2.365,2.4191,2.365,2.38184,2455563.591288,0
+COR.US,D,19950412,000000,2.365,2.39423,2.365,2.38184,1473047.6896613,0
+COR.US,D,19950413,000000,2.365,2.39423,2.365,2.39423,1377146.7676403,0
+COR.US,D,19950417,000000,2.365,2.45656,2.365,2.45656,1338788.8210565,0
+COR.US,D,19950418,000000,2.40661,2.45656,2.39423,2.44832,1463462.7446867,0
+COR.US,D,19950419,000000,2.39423,2.4191,2.34429,2.365,852564.55593978,0
+COR.US,D,19950420,000000,2.34429,2.34429,2.26057,2.27742,613293.16341523,0
+COR.US,D,19950421,000000,2.26057,2.34429,2.26057,2.32694,1680196.3456741,0
+COR.US,D,19950424,000000,2.29,2.34429,2.29,2.29,386485.12621253,0
+COR.US,D,19950425,000000,2.29,2.34429,2.29,2.34429,290580.16715026,0
+COR.US,D,19950426,000000,2.29,2.34429,2.29,2.29,90624.509224712,0
+COR.US,D,19950427,000000,2.29,2.34429,2.29,2.31496,2129017.4244415,0
+COR.US,D,19950428,000000,2.31496,2.34429,2.30218,2.30218,644941.54759071,0
+COR.US,D,19950501,000000,2.34429,2.34429,2.30218,2.30218,1370916.6038697,0
+COR.US,D,19950502,000000,2.30218,2.40661,2.30218,2.365,726455.46417711,0
+COR.US,D,19950503,000000,2.34429,2.40661,2.31496,2.38184,474233.24361059,0
+COR.US,D,19950504,000000,2.365,2.40661,2.34429,2.34429,606100.16532802,0
+COR.US,D,19950505,000000,2.34429,2.39423,2.34429,2.34429,98301.952251144,0
+COR.US,D,19950508,000000,2.34429,2.40661,2.34429,2.34429,35479.536236516,0
+COR.US,D,19950509,000000,2.34429,2.365,2.27742,2.29,355316.14067484,0
+COR.US,D,19950510,000000,2.34429,2.34429,2.27742,2.29,490057.43569833,0
+COR.US,D,19950511,000000,2.29,2.34429,2.27742,2.29,368741.32105312,0
+COR.US,D,19950512,000000,2.34429,2.34429,2.27742,2.29,607538.36124134,0
+COR.US,D,19950515,000000,2.32694,2.32694,2.24809,2.24809,2211494.1753446,0
+COR.US,D,19950516,000000,2.24809,2.27742,2.24809,2.26057,1487436.7136166,0
+COR.US,D,19950517,000000,2.27742,2.27742,2.24809,2.2566,196598.85820084,0
+COR.US,D,19950518,000000,2.24809,2.26057,2.15654,2.19825,308323.97230969,0
+COR.US,D,19950519,000000,2.18537,2.19825,2.15654,2.17308,1111021.9865783,0
+COR.US,D,19950522,000000,2.19825,2.21053,2.15654,2.21053,259412.19087285,0
+COR.US,D,19950523,000000,2.15654,2.30218,2.15654,2.29,485263.44932058,0
+COR.US,D,19950524,000000,2.26057,2.34429,2.26057,2.34429,1005049.6561227,0
+COR.US,D,19950525,000000,2.34429,2.34429,2.26057,2.34429,125632.72090577,0
+COR.US,D,19950526,000000,2.34429,2.34429,2.26057,2.34429,38357.946583746,0
+COR.US,D,19950530,000000,2.31496,2.365,2.26057,2.31496,334698.97146963,0
+COR.US,D,19950531,000000,2.35222,2.365,2.31496,2.365,292016.34454301,0
+COR.US,D,19950601,000000,2.38184,2.49857,2.34429,2.39423,855445.99406789,0
+COR.US,D,19950602,000000,2.39423,2.55276,2.39423,2.49857,666998.93122981,0
+COR.US,D,19950605,000000,2.49857,2.55276,2.49857,2.51085,479031.26702951,0
+COR.US,D,19950606,000000,2.55276,2.55276,2.49857,2.49857,158716.2732137,0
+COR.US,D,19950607,000000,2.49857,2.55276,2.46914,2.52343,281470.58377225,0
+COR.US,D,19950608,000000,2.52343,2.52343,2.44832,2.44832,40756.958293202,0
+COR.US,D,19950609,000000,2.49857,2.49857,2.44832,2.46914,149605.6805754,0
+COR.US,D,19950612,000000,2.44832,2.49857,2.44832,2.49857,57061.558279005,0
+COR.US,D,19950613,000000,2.49857,2.49857,2.44832,2.44832,302570.17939609,0
+COR.US,D,19950614,000000,2.44832,2.44832,2.39423,2.44832,389360.50877889,0
+COR.US,D,19950615,000000,2.39423,2.44832,2.39423,2.40661,420052.1141994,0
+COR.US,D,19950616,000000,2.44832,2.44832,2.39423,2.4191,258933.80149537,0
+COR.US,D,19950619,000000,2.39423,2.49857,2.39423,2.49857,238794.01240736,0
+COR.US,D,19950620,000000,2.52343,2.52343,2.44832,2.44832,72409.379509839,0
+COR.US,D,19950621,000000,2.46914,2.55276,2.44832,2.49857,751871.66606151,0
+COR.US,D,19950622,000000,2.49857,2.55276,2.48608,2.48608,170705.27619924,0
+COR.US,D,19950623,000000,2.46914,2.52343,2.44832,2.52343,165909.27130091,0
+COR.US,D,19950626,000000,2.52343,2.52343,2.44832,2.48608,23499.61659359,0
+COR.US,D,19950627,000000,2.52343,2.52343,2.44832,2.46914,378813.73874785,0
+COR.US,D,19950628,000000,2.44832,2.52343,2.44832,2.44832,296815.3772222,0
+COR.US,D,19950629,000000,2.44832,2.52343,2.39423,2.39423,563902.99260092,0
+COR.US,D,19950630,000000,2.4191,2.4191,2.365,2.37312,442109.4978385,0
+COR.US,D,19950703,000000,2.365,2.39423,2.34429,2.34429,58021.364814846,0
+COR.US,D,19950705,000000,2.4191,2.4191,2.34429,2.34429,137142.32525353,0
+COR.US,D,19950706,000000,2.4191,2.4191,2.31496,2.34429,873664.15156363,0
+COR.US,D,19950707,000000,2.34429,2.39423,2.34429,2.39423,119399.52935441,0
+COR.US,D,19950710,000000,2.365,2.4191,2.31496,2.34429,688094.48981249,0
+COR.US,D,19950711,000000,2.365,2.365,2.31496,2.34429,250783.0153929,0
+COR.US,D,19950712,000000,2.31496,2.39423,2.31496,2.39423,636310.35359017,0
+COR.US,D,19950713,000000,2.34429,2.39423,2.31496,2.38184,1404001.165438,0
+COR.US,D,19950714,000000,2.365,2.365,2.31496,2.32694,252220.20204594,0
+COR.US,D,19950717,000000,2.31496,2.365,2.31496,2.365,564381.38197839,0
+COR.US,D,19950718,000000,2.31496,2.365,2.29,2.31496,71443.517412258,0
+COR.US,D,19950719,000000,2.26057,2.31496,2.26057,2.26057,17262.388001064,0
+COR.US,D,19950720,000000,2.29,2.29,2.21053,2.23976,37398.140047907,0
+COR.US,D,19950721,000000,2.21053,2.29,2.21053,2.22301,32126.773552961,0
+COR.US,D,19950724,000000,2.31496,2.365,2.21053,2.365,454092.4452623,0
+COR.US,D,19950725,000000,2.38184,2.39423,2.31496,2.35222,107408.50784829,0
+COR.US,D,19950726,000000,2.39423,2.39423,2.31496,2.31496,3359.8275055858,0
+COR.US,D,19950727,000000,2.31496,2.39423,2.31496,2.39423,549037.59778873,0
+COR.US,D,19950728,000000,2.39423,2.39423,2.31496,2.31496,37883.594247422,0
+COR.US,D,19950731,000000,2.32694,2.365,2.31496,2.31496,18703.611695259,0
+COR.US,D,19950801,000000,2.31496,2.31496,2.27742,2.31496,50831.394508509,0
+COR.US,D,19950802,000000,2.2566,2.27742,2.15654,2.18537,4794606.0635689,0
+COR.US,D,19950803,000000,2.17308,2.21053,2.15654,2.21053,1295634.8695744,0
+COR.US,D,19950804,000000,2.21053,2.21053,2.15654,2.21053,602742.35634302,0
+COR.US,D,19950807,000000,2.23976,2.23976,2.17308,2.17308,726932.8442943,0
+COR.US,D,19950808,000000,2.19825,2.23976,2.10639,2.10639,94462.726107782,0
+COR.US,D,19950809,000000,2.15654,2.15654,2.05596,2.13552,2142445.6326006,0
+COR.US,D,19950810,000000,2.13552,2.13552,2.05596,2.08143,100695.91765915,0
+COR.US,D,19950811,000000,2.13552,2.13552,2.08143,2.09381,173580.65876561,0
+COR.US,D,19950814,000000,2.11877,2.13552,2.08143,2.13552,90148.138367806,0
+COR.US,D,19950815,000000,2.08143,2.13552,2.08143,2.13552,357713.13386371,0
+COR.US,D,19950816,000000,2.18537,2.26057,2.13552,2.26057,759538.00722474,0
+COR.US,D,19950817,000000,2.23976,2.39423,2.23976,2.38184,1395846.3422943,0
+COR.US,D,19950818,000000,2.39423,2.4191,2.31496,2.4191,220573.83639104,0
+COR.US,D,19950821,000000,2.4191,2.4191,2.38184,2.39423,648292.29175368,0
+COR.US,D,19950822,000000,2.39423,2.4191,2.365,2.365,265165.98378644,0
+COR.US,D,19950823,000000,2.365,2.365,2.29,2.29,151046.90426959,0
+COR.US,D,19950824,000000,2.29,2.365,2.29,2.34429,137618.69611044,0
+COR.US,D,19950825,000000,2.365,2.365,2.29,2.34429,14867.413332767,0
+COR.US,D,19950828,000000,2.30218,2.365,2.29,2.29,64731.936483407,0
+COR.US,D,19950829,000000,2.29,2.365,2.29,2.32694,21576.97574104,0
+COR.US,D,19950830,000000,2.29,2.365,2.29,2.365,136657.88031431,0
+COR.US,D,19950831,000000,2.365,2.365,2.31496,2.365,30209.17900186,0
+COR.US,D,19950901,000000,2.31496,2.365,2.31496,2.35222,124191.49721158,0
+COR.US,D,19950905,000000,2.34429,2.365,2.34429,2.35222,409984.74280612,0
+COR.US,D,19950906,000000,2.32694,2.38184,2.32694,2.38184,351959.34095011,0
+COR.US,D,19950907,000000,2.44832,2.44832,2.29,2.29,154400.67621344,0
+COR.US,D,19950908,000000,2.365,2.365,2.29,2.29,326543.13906571,0
+COR.US,D,19950911,000000,2.365,2.365,2.29,2.29,341892.97881713,0
+COR.US,D,19950912,000000,2.32694,2.365,2.29,2.32694,1127323.5587832,0
+COR.US,D,19950913,000000,2.365,2.365,2.34429,2.365,276196.18949643,0
+COR.US,D,19950914,000000,2.29,2.6778,2.29,2.6778,704878.48843608,0
+COR.US,D,19950915,000000,2.6778,2.6778,2.62786,2.6778,151046.90426959,0
+COR.US,D,19950918,000000,2.62786,2.6778,2.57327,2.65284,86791.338643091,0
+COR.US,D,19950919,000000,2.61518,2.7321,2.6026,2.7321,176460.07837312,0
+COR.US,D,19950920,000000,2.78203,2.81097,2.7321,2.81097,281470.58377225,0
+COR.US,D,19950921,000000,2.78203,2.88617,2.7321,2.88617,986825.44306522,0
+COR.US,D,19950922,000000,2.81097,2.83614,2.81097,2.81097,256061.44670987,0
+COR.US,D,19950925,000000,2.78203,2.83614,2.78203,2.83614,153444.90671876,0
+COR.US,D,19950926,000000,2.78203,2.83614,2.78203,2.83614,484304.65204503,0
+COR.US,D,19950927,000000,2.78203,2.83614,2.78203,2.79878,60896.747381206,0
+COR.US,D,19950928,000000,2.78203,2.81097,2.78203,2.81097,473756.87275368,0
+COR.US,D,19950929,000000,2.81097,2.81097,2.78203,2.81097,61857.563177337,0
+COR.US,D,19951002,000000,2.70703,2.7321,2.65284,2.66512,2971035.2103503,0
+COR.US,D,19951003,000000,2.7321,2.7321,2.65284,2.7321,35963.981175742,0
+COR.US,D,19951004,000000,2.65284,2.7321,2.65284,2.65284,111724.10484856,0
+COR.US,D,19951005,000000,2.65284,2.70703,2.65284,2.70703,93023.520934167,0
+COR.US,D,19951006,000000,2.70703,2.7321,2.65284,2.7321,51305.746844834,0
+COR.US,D,19951009,000000,2.7321,2.7321,2.65284,2.6778,138101.12252908,0
+COR.US,D,19951010,000000,2.62786,2.70703,2.62786,2.62786,279556.01700202,0
+COR.US,D,19951011,000000,2.70703,2.70703,2.62786,2.62786,100695.91765915,0
+COR.US,D,19951012,000000,2.70703,2.70703,2.62786,2.70703,46034.380349888,0
+COR.US,D,19951013,000000,2.70703,2.70703,2.65284,2.66512,243109.60940763,0
+COR.US,D,19951016,000000,2.66512,2.7321,2.62786,2.70703,297296.79438056,0
+COR.US,D,19951017,000000,2.66512,2.7321,2.65284,2.65284,180773.65685281,0
+COR.US,D,19951018,000000,2.7321,2.7321,2.62786,2.65284,178855.05304142,0
+COR.US,D,19951019,000000,2.65284,2.7321,2.65284,2.65284,13905.588276347,0
+COR.US,D,19951020,000000,2.65284,2.7321,2.62786,2.70703,971964.08529419,0
+COR.US,D,19951023,000000,2.62786,2.70703,2.62786,2.70703,185574.70805259,0
+COR.US,D,19951024,000000,2.70703,2.7321,2.65284,2.7321,365386.53984898,0
+COR.US,D,19951025,000000,2.7321,2.7321,2.65284,2.7321,1456747.1267167,0
+COR.US,D,19951026,000000,2.7321,2.81097,2.7321,2.81097,116038.69258854,0
+COR.US,D,19951027,000000,2.78203,2.88617,2.78203,2.86101,579246.77679059,0
+COR.US,D,19951030,000000,2.88617,2.88617,2.81097,2.84892,285789.20855338,0
+COR.US,D,19951031,000000,2.88617,2.88617,2.81097,2.83614,244067.39742289,0
+COR.US,D,19951101,000000,2.9152,2.96544,2.83614,2.96544,188448.07209837,0
+COR.US,D,19951102,000000,2.96544,3.01973,2.9152,3.01973,218657.25110022,0
+COR.US,D,19951103,000000,3.12426,3.12426,3.01973,3.09474,385044.91177863,0
+COR.US,D,19951106,000000,3.09474,3.09474,3.01973,3.01973,40756.958293202,0
+COR.US,D,19951107,000000,2.96544,3.01973,2.96544,3.01973,1758356.4903167,0
+COR.US,D,19951108,000000,2.96544,3.01973,2.94038,3.01973,451696.46133372,0
+COR.US,D,19951109,000000,3.01973,3.06987,3.01973,3.05729,170705.27619924,0
+COR.US,D,19951110,000000,3.01973,3.12426,3.01973,3.12426,671312.50970949,0
+COR.US,D,19951113,000000,3.12426,3.12426,3.06987,3.06987,26853.388537435,0
+COR.US,D,19951114,000000,3.12426,3.14498,3.06987,3.14498,56582.15964123,0
+COR.US,D,19951115,000000,3.14498,3.14498,3.06987,3.09474,167349.48573482,0
+COR.US,D,19951116,000000,3.09474,3.09474,3.04461,3.06987,489583.08336201,0
+COR.US,D,19951117,000000,3.06987,3.09474,3.06987,3.09474,7670.3782044013,0
+COR.US,D,19951120,000000,3.09474,3.09474,3.04461,3.04461,152962.48030012,0
+COR.US,D,19951121,000000,3.08245,3.09474,3.05729,3.09474,156319.28002482,0
+COR.US,D,19951122,000000,3.09474,3.09474,3.04461,3.06184,171188.71187818,0
+COR.US,D,19951124,000000,3.09474,3.09474,3.0239,3.04461,55623.36236568,0
+COR.US,D,19951127,000000,2.96544,3.04461,2.96544,2.96544,141934.2931107,0
+COR.US,D,19951128,000000,3.04461,3.04461,2.96544,3.01973,123716.13561496,0
+COR.US,D,19951129,000000,3.01973,3.01973,2.96544,3.01973,56102.761003455,0
+COR.US,D,19951130,000000,2.96544,3.01973,2.96544,3.01973,95421.523383332,0
+COR.US,D,19951201,000000,3.01973,3.06987,3.01973,3.06987,37883.594247422,0
+COR.US,D,19951204,000000,3.01973,3.06987,3.01973,3.06987,379291.11886504,0
+COR.US,D,19951205,000000,3.01973,3.09474,3.01973,3.04461,52267.571901254,0
+COR.US,D,19951206,000000,3.01973,3.14498,3.01973,3.14498,113643.71792023,0
+COR.US,D,19951207,000000,3.17381,3.17381,3.14498,3.17381,27331.777914919,0
+COR.US,D,19951208,000000,3.17381,3.27844,3.17381,3.27844,319350.14097851,0
+COR.US,D,19951211,000000,3.35345,3.40784,3.33234,3.40784,159677.08900984,0
+COR.US,D,19951212,000000,3.40784,3.48731,3.35345,3.48731,485739.82017749,0
+COR.US,D,19951213,000000,3.48731,3.51218,3.40784,3.40784,115085.95087472,0
+COR.US,D,19951214,000000,3.43251,3.43251,3.30302,3.30302,369216.68264973,0
+COR.US,D,19951215,000000,3.32035,3.38268,3.30302,3.3701,222495.46798331,0
+COR.US,D,19951218,000000,3.38268,3.38268,3.30302,3.33234,11030.205709988,0
+COR.US,D,19951219,000000,3.30302,3.35345,3.30302,3.35345,267082.56907725,0
+COR.US,D,19951220,000000,3.30302,3.35345,3.30302,3.30302,116996.48060379,0
+COR.US,D,19951221,000000,3.35345,3.35345,3.27844,3.27844,240229.18053982,0
+COR.US,D,19951222,000000,3.33234,3.33234,3.27844,3.27844,21576.97574104,0
+COR.US,D,19951226,000000,3.27844,3.33234,3.27844,3.30302,30693.623941086,0
+COR.US,D,19951227,000000,3.33234,3.35345,3.27844,3.35345,168311.31079123,0
+COR.US,D,19951228,000000,3.34522,3.35345,3.27844,3.34522,109807.51955775,0
+COR.US,D,19951229,000000,3.34522,3.56231,3.27844,3.43251,924490.4997707,0
+COR.US,D,19960102,000000,3.38268,3.43251,3.38268,3.43251,494376.06047947,0
+COR.US,D,19960103,000000,3.35345,3.43251,3.35345,3.35345,538007.39207873,0
+COR.US,D,19960104,000000,3.35345,3.40784,3.35345,3.35345,194198.83723109,0
+COR.US,D,19960105,000000,3.40784,3.40784,3.33234,3.38268,356749.2902867,0
+COR.US,D,19960108,000000,3.40784,3.40784,3.33234,3.33234,39802.198058812,0
+COR.US,D,19960109,000000,3.3701,3.40784,3.34522,3.38268,247427.22492847,0
+COR.US,D,19960110,000000,3.33234,3.40784,3.33234,3.33234,186049.06038891,0
+COR.US,D,19960111,000000,3.35345,3.40784,3.33234,3.33234,41240.393972138,0
+COR.US,D,19960112,000000,3.40784,3.40784,3.33234,3.33234,47949.956380409,0
+COR.US,D,19960115,000000,3.34522,3.40784,3.32035,3.33234,15342.774929383,0
+COR.US,D,19960116,000000,3.30302,3.40784,3.30302,3.40784,21099.595623843,0
+COR.US,D,19960117,000000,3.40784,3.40784,3.30302,3.30302,944634.32589985,0
+COR.US,D,19960118,000000,3.40784,3.40784,3.30302,3.38268,107408.50784829,0
+COR.US,D,19960119,000000,3.40784,3.40784,3.40784,3.40784,3839.2261433608,0
+COR.US,D,19960122,000000,3.40784,3.40784,3.34522,3.40784,88231.553076996,0
+COR.US,D,19960123,000000,3.30302,3.40784,3.30302,3.40784,34523.766741837,0
+COR.US,D,19960124,000000,3.40784,3.40784,3.30302,3.30302,318875.78864219,0
+COR.US,D,19960125,000000,3.34522,3.38268,3.30302,3.38268,44594.165915983,0
+COR.US,D,19960126,000000,3.38268,3.38268,3.30302,3.34522,33086.580088801,0
+COR.US,D,19960129,000000,3.38268,3.38268,3.30302,3.32035,39318.762379877,0
+COR.US,D,19960130,000000,3.35345,3.35345,3.30302,3.30302,104056.75442503,0
+COR.US,D,19960131,000000,3.35345,3.35345,3.2285,3.24931,324151.19217829,0
+COR.US,D,19960201,000000,3.19897,3.30302,3.19897,3.2285,167349.48573482,0
+COR.US,D,19960202,000000,3.19897,3.27844,3.12426,3.12426,145769.4822129,0
+COR.US,D,19960205,000000,3.2285,3.2285,3.06987,3.06987,105013.53318,0
+COR.US,D,19960206,000000,3.12426,3.14498,3.04461,3.04461,265644.37316393,0
+COR.US,D,19960207,000000,3.04461,3.14498,3.04461,3.14498,318391.34370296,0
+COR.US,D,19960208,000000,3.04461,3.14498,3.04461,3.1323,282430.39030808,0
+COR.US,D,19960209,000000,3.06987,3.14498,3.04461,3.04461,735568.07533599,0
+COR.US,D,19960212,000000,3.14498,3.14498,3.04461,3.04461,1920.6223319704,0
+COR.US,D,19960213,000000,3.14498,3.14498,3.04461,3.09474,1640401.2124372,0
+COR.US,D,19960214,000000,3.14498,3.14498,3.04461,3.09474,361548.32296591,0
+COR.US,D,19960215,000000,3.09474,3.14498,3.04461,3.04461,158237.88383622,0
+COR.US,D,19960216,000000,3.04461,3.14498,3.04461,3.14498,700561.88217552,0
+COR.US,D,19960220,000000,3.14498,3.14498,3.04461,3.12426,8146.7490613062,0
+COR.US,D,19960221,000000,3.04461,3.12426,3.04461,3.05729,1033819.6299509,0
+COR.US,D,19960222,000000,3.12426,3.12426,3.01973,3.04461,239275.42956572,0
+COR.US,D,19960223,000000,3.05729,3.06987,3.01973,3.01973,471358.87030453,0
+COR.US,D,19960226,000000,3.06987,3.06987,2.9904,2.9904,148167.48466207,0
+COR.US,D,19960227,000000,2.9904,3.06987,2.92393,2.96544,402305.2812591,0
+COR.US,D,19960228,000000,2.92393,3.01973,2.9152,3.01973,463206.06568148,0
+COR.US,D,19960229,000000,2.94038,3.01973,2.9152,3.01973,61377.155279271,0
+COR.US,D,19960301,000000,2.9152,3.01973,2.9152,2.9152,440187.86624624,0
+COR.US,D,19960304,000000,2.9152,3.01973,2.9152,2.96544,81996.343005051,0
+COR.US,D,19960305,000000,2.96544,3.04461,2.96544,3.04461,1368040.2120431,0
+COR.US,D,19960306,000000,3.06987,3.06987,3.06987,3.06987,47949.956380409,0
+COR.US,D,19960307,000000,3.14498,3.24931,3.14498,3.18649,229206.03965186,0
+COR.US,D,19960308,000000,3.06987,3.14498,3.04461,3.06987,181255.07401116,0
+COR.US,D,19960311,000000,3.09474,3.09474,3.04461,3.04461,6709.562408271,0
+COR.US,D,19960312,000000,3.09474,3.09474,3.04461,3.09474,27811.176552694,0
+COR.US,D,19960313,000000,3.09474,3.14498,3.06987,3.1323,292981.1973803,0
+COR.US,D,19960314,000000,3.12426,3.24931,3.11148,3.24931,614250.95143049,0
+COR.US,D,19960315,000000,3.14498,3.27844,3.14498,3.27844,83910.90977528,0
+COR.US,D,19960318,000000,3.27844,3.35345,3.2285,3.33234,364909.15973178,0
+COR.US,D,19960319,000000,3.27844,3.51218,3.27844,3.40784,228246.23311602,0
+COR.US,D,19960320,000000,3.40784,3.51218,3.40784,3.51218,66173.160177601,0
+COR.US,D,19960321,000000,3.42033,3.51218,3.42033,3.51218,375453.91124225,0
+COR.US,D,19960322,000000,3.49514,3.51218,3.47026,3.51218,29249.37246602,0
+COR.US,D,19960325,000000,3.45758,3.53685,3.44926,3.47026,604662.978675,0
+COR.US,D,19960326,000000,3.48731,3.48731,3.43251,3.45758,129467.91000797,0
+COR.US,D,19960327,000000,3.43251,3.48731,3.43251,3.43251,117956.28713963,0
+COR.US,D,19960328,000000,3.48731,3.48731,3.40784,3.40784,73844.547642294,0
+COR.US,D,19960329,000000,3.48731,3.48731,3.38268,3.43251,345722.11235759,0
+COR.US,D,19960401,000000,3.38268,3.48731,3.38268,3.43251,54182.138671485,0
+COR.US,D,19960402,000000,3.43251,3.48731,3.40784,3.47026,310720.96549856,0
+COR.US,D,19960403,000000,3.48731,3.48731,3.45758,3.45758,16781.980102998,0
+COR.US,D,19960404,000000,3.45758,3.53685,3.45758,3.53685,89665.711949161,0
+COR.US,D,19960408,000000,3.43251,3.51218,3.43251,3.48731,280993.20365506,0
+COR.US,D,19960409,000000,3.49919,3.53685,3.45758,3.49919,238315.62302988,0
+COR.US,D,19960410,000000,3.45758,3.53685,3.45758,3.45758,178379.6914448,0
+COR.US,D,19960411,000000,3.45758,3.53685,3.45758,3.45758,32605.162930446,0
+COR.US,D,19960412,000000,3.48731,3.53685,3.48731,3.53685,117956.28713963,0
+COR.US,D,19960415,000000,3.45758,3.53685,3.45758,3.45758,60896.747381206,0
+COR.US,D,19960416,000000,3.51218,3.53685,3.45758,3.45758,155362.50126986,0
+COR.US,D,19960417,000000,3.51218,3.66615,3.48731,3.56231,308323.97230969,0
+COR.US,D,19960418,000000,3.64108,3.64108,3.56231,3.64108,63776.166988726,0
+COR.US,D,19960419,000000,3.64108,3.66615,3.56231,3.66615,159677.08900984,0
+COR.US,D,19960422,000000,3.66615,3.77077,3.66615,3.77077,212903.45818664,0
+COR.US,D,19960423,000000,3.77077,3.90414,3.74571,3.7996,433955.68395517,0
+COR.US,D,19960424,000000,3.90414,3.90414,3.82479,3.90414,270442.39658285,0
+COR.US,D,19960425,000000,3.90414,3.90414,3.82479,3.90414,100216.51902137,0
+COR.US,D,19960426,000000,3.90414,3.90414,3.82479,3.84975,52267.571901254,0
+COR.US,D,19960429,000000,3.82479,3.90414,3.53685,3.61592,250783.0153929,0
+COR.US,D,19960430,000000,3.61592,3.74571,3.61592,3.74571,24454.376827979,0
+COR.US,D,19960501,000000,3.66615,3.87491,3.66615,3.87491,404706.31148915,0
+COR.US,D,19960502,000000,3.7996,3.87491,3.7996,3.84975,50831.394508509,0
+COR.US,D,19960503,000000,3.7996,3.87491,3.7996,3.87491,271881.60175646,0
+COR.US,D,19960506,000000,3.7996,3.87491,3.7996,3.84975,27811.176552694,0
+COR.US,D,19960507,000000,3.7996,3.87491,3.77077,3.77077,92063.714398327,0
+COR.US,D,19960508,000000,3.84975,3.84975,3.77077,3.7996,39318.762379877,0
+COR.US,D,19960509,000000,3.84975,3.84975,3.77077,3.7996,28774.010869405,0
+COR.US,D,19960510,000000,3.77077,3.84975,3.77077,3.7996,231602.02358045,0
+COR.US,D,19960513,000000,3.77077,3.7996,3.77077,3.77077,5271.3664949459,0
+COR.US,D,19960514,000000,3.7996,3.7996,3.69577,3.72065,123716.13561496,0
+COR.US,D,19960515,000000,3.72065,3.74571,3.69577,3.69577,220095.44701355,0
+COR.US,D,19960516,000000,3.74571,3.77077,3.74571,3.77077,17743.805159418,0
+COR.US,D,19960517,000000,3.7996,3.7996,3.69577,3.69577,14867.413332767,0
+COR.US,D,19960520,000000,3.7996,3.7996,3.69577,3.7996,25893.582001595,0
+COR.US,D,19960521,000000,3.69577,3.74571,3.69577,3.69577,53227.378437096,0
+COR.US,D,19960522,000000,3.66615,3.66615,3.61592,3.61592,11225781.178254,0
+COR.US,D,19960523,000000,3.61592,3.64108,3.61592,3.6289,1821652.2494074,0
+COR.US,D,19960524,000000,3.61592,3.66615,3.60383,3.60383,879420.9722581,0
+COR.US,D,19960528,000000,3.64108,3.64108,3.55379,3.55379,1312895.2390549,0
+COR.US,D,19960529,000000,3.53685,3.55379,3.43251,3.51218,632953.55386546,0
+COR.US,D,19960530,000000,3.56231,3.5746,3.53685,3.56231,488143.87818839,0
+COR.US,D,19960531,000000,3.53685,3.53685,3.45758,3.51218,300652.58484499,0
+COR.US,D,19960603,000000,3.49919,3.51218,3.48731,3.48731,417173.70385216,0
+COR.US,D,19960604,000000,3.64108,3.74571,3.56231,3.72065,1246721.069617,0
+COR.US,D,19960605,000000,3.72065,3.7996,3.64108,3.64108,1188701.7233227,0
+COR.US,D,19960606,000000,3.61592,3.61592,3.49919,3.56231,157756.46667787,0
+COR.US,D,19960607,000000,3.56231,3.56231,3.48731,3.49919,443067.28585376,0
+COR.US,D,19960610,000000,3.51218,3.59095,3.49919,3.53685,112681.89286381,0
+COR.US,D,19960611,000000,3.53685,3.53685,3.49919,3.51218,351959.34095011,0
+COR.US,D,19960612,000000,3.48731,3.49919,3.40784,3.40784,276677.60665479,0
+COR.US,D,19960613,000000,3.40784,3.48731,3.3701,3.39486,396073.09896803,0
+COR.US,D,19960614,000000,3.38268,3.38268,3.33234,3.34522,303527.96741135,0
+COR.US,D,19960617,000000,3.34522,3.40784,3.33234,3.34522,525543.02749658,0
+COR.US,D,19960618,000000,3.34522,3.38268,3.33234,3.38268,439230.07823098,0
+COR.US,D,19960619,000000,3.35345,3.40784,3.33234,3.38268,520749.04111883,0
+COR.US,D,19960620,000000,3.35345,3.40784,3.29112,3.35345,116996.48060379,0
+COR.US,D,19960621,000000,3.35345,3.47026,3.35345,3.47026,250783.0153929,0
+COR.US,D,19960624,000000,3.51218,3.51218,3.45758,3.47026,320792.373933,0
+COR.US,D,19960625,000000,3.47026,3.48731,3.38268,3.40784,213381.84756412,0
+COR.US,D,19960626,000000,3.43251,3.44926,3.39486,3.39486,215776.82223242,0
+COR.US,D,19960627,000000,3.39486,3.43251,3.3701,3.43251,222495.46798331,0
+COR.US,D,19960628,000000,3.43251,3.45758,3.40784,3.45758,348604.55974598,0
+COR.US,D,19960701,000000,3.43251,3.43251,3.39486,3.40784,156319.28002482,0
+COR.US,D,19960702,000000,3.38268,3.38268,3.30302,3.33234,111241.6784299,0
+COR.US,D,19960703,000000,3.35345,3.35345,3.30302,3.33234,102611.49368967,0
+COR.US,D,19960705,000000,3.30302,3.30302,3.26606,3.26606,46993.177625439,0
+COR.US,D,19960708,000000,3.24931,3.24931,3.17381,3.18649,163034.89799484,0
+COR.US,D,19960709,000000,3.21592,3.34522,3.21592,3.32035,192285.27972115,0
+COR.US,D,19960710,000000,3.32035,3.32035,3.26606,3.29112,194680.25438945,0
+COR.US,D,19960711,000000,3.27844,3.27844,3.12426,3.19897,1116774.7702316,0
+COR.US,D,19960712,000000,3.2285,3.23643,3.16153,3.21592,535611.40815015,0
+COR.US,D,19960715,000000,3.21592,3.2285,2.9904,3.04461,351959.34095011,0
+COR.US,D,19960716,000000,3.04461,3.05729,2.90291,2.9152,746599.29030628,0
+COR.US,D,19960717,000000,2.9904,3.05729,2.96544,2.9904,538007.39207873,0
+COR.US,D,19960718,000000,3.01973,3.17381,3.01973,3.16153,836740.36385205,0
+COR.US,D,19960719,000000,3.19897,3.21592,3.18649,3.21592,264691.63145012,0
+COR.US,D,19960722,000000,3.19897,3.19897,3.1323,3.19897,85353.142729766,0
+COR.US,D,19960723,000000,3.23643,3.23643,3.16153,3.16153,132341.27405375,0
+COR.US,D,19960724,000000,3.16153,3.17381,3.12426,3.14498,958057.48775755,0
+COR.US,D,19960725,000000,3.16153,3.21592,3.14498,3.17381,376893.11641587,0
+COR.US,D,19960726,000000,3.17381,3.29112,3.17381,3.29112,66173.160177601,0
+COR.US,D,19960729,000000,3.29112,3.51218,3.29112,3.45758,595068.95035775,0
+COR.US,D,19960730,000000,3.45758,3.48731,3.45758,3.48731,43157.988523238,0
+COR.US,D,19960731,000000,3.48731,3.6289,3.48731,3.5746,571096.99994841,0
+COR.US,D,19960801,000000,3.55379,3.56231,3.52456,3.55379,172622.87075034,0
+COR.US,D,19960802,000000,3.53685,3.61592,3.53685,3.59095,367784.54229814,0
+COR.US,D,19960805,000000,3.61592,3.6289,3.56231,3.61592,191803.86256279,0
+COR.US,D,19960806,000000,3.61592,3.61592,3.5746,3.61592,145292.10209572,0
+COR.US,D,19960807,000000,3.59095,3.73273,3.59095,3.67864,675628.10670976,0
+COR.US,D,19960808,000000,3.66615,3.67864,3.60383,3.67864,292016.34454301,0
+COR.US,D,19960809,000000,3.65753,3.67864,3.6289,3.65753,195638.04240471,0
+COR.US,D,19960812,000000,3.67864,3.67864,3.60383,3.60383,24454.376827979,0
+COR.US,D,19960813,000000,3.6289,3.6289,3.53685,3.53685,196598.85820084,0
+COR.US,D,19960814,000000,3.56231,3.61592,3.56231,3.61592,228246.23311602,0
+COR.US,D,19960815,000000,3.59095,3.60383,3.5746,3.5746,89187.322571677,0
+COR.US,D,19960816,000000,3.59095,3.6289,3.59095,3.6289,31647.374915186,0
+COR.US,D,19960819,000000,3.6289,3.64108,3.59095,3.61592,315036.56249882,0
+COR.US,D,19960820,000000,3.61592,3.61592,3.59095,3.61592,112681.89286381,0
+COR.US,D,19960821,000000,3.61592,3.64108,3.61592,3.64108,70008.349279802,0
+COR.US,D,19960822,000000,3.6289,3.64108,3.61592,3.64108,104056.75442503,0
+COR.US,D,19960823,000000,3.65753,3.70767,3.65753,3.70767,175020.87319951,0
+COR.US,D,19960826,000000,3.72065,3.76206,3.72065,3.74571,301615.4191617,0
+COR.US,D,19960827,000000,3.74571,3.84975,3.74571,3.83737,425327.5177355,0
+COR.US,D,19960828,000000,3.84975,4.01701,3.84975,3.96616,586921.19203615,0
+COR.US,D,19960829,000000,3.95408,3.97934,3.95408,3.95408,578286.97025475,0
+COR.US,D,19960830,000000,3.95408,3.97934,3.92902,3.96616,120836.71600744,0
+COR.US,D,19960903,000000,3.9415,3.99164,3.92902,3.97934,193720.4478536,0
+COR.US,D,19960904,000000,3.97934,4.07061,3.96616,4.05872,402305.2812591,0
+COR.US,D,19960905,000000,4.04564,4.16235,4.04564,4.09587,455051.24253785,0
+COR.US,D,19960906,000000,4.08339,4.08339,3.96616,3.96616,171663.0642145,0
+COR.US,D,19960909,000000,3.99164,3.99164,3.84975,3.87491,138101.12252908,0
+COR.US,D,19960910,000000,3.91663,3.97934,3.90414,3.97934,107887.90648606,0
+COR.US,D,19960911,000000,3.95408,4.05872,3.88721,4.03316,287703.77532361,0
+COR.US,D,19960912,000000,4.05872,4.18772,4.04564,4.11272,442109.4978385,0
+COR.US,D,19960913,000000,4.12094,4.12094,4.03316,4.05872,316476.77693272,0
+COR.US,D,19960916,000000,4.05872,4.05872,3.99164,4.03316,311197.33635546,0
+COR.US,D,19960917,000000,4.01701,4.05872,3.97934,4.04564,299214.38893167,0
+COR.US,D,19960918,000000,4.01701,4.08339,4.01701,4.08339,155839.88138705,0
+COR.US,D,19960919,000000,4.07061,4.08339,4.05872,4.07061,213858.21842103,0
+COR.US,D,19960920,000000,4.07061,4.09587,4.07061,4.09587,65210.325860892,0
+COR.US,D,19960923,000000,4.12094,4.39619,4.12094,4.3299,426761.67660767,0
+COR.US,D,19960924,000000,4.34199,4.34199,4.22528,4.32089,768650.61838363,0
+COR.US,D,19960925,000000,4.29216,4.37142,4.27948,4.35824,336135.14886237,0
+COR.US,D,19960926,000000,4.37142,4.50053,4.37142,4.50053,703441.30178303,0
+COR.US,D,19960927,000000,4.50053,4.50053,4.47546,4.47546,290580.16715026,0
+COR.US,D,19960930,000000,4.50053,4.63379,4.47546,4.63379,619048.9748494,0
+COR.US,D,19961001,000000,4.63379,4.75913,4.5673,4.63379,668434.09936226,0
+COR.US,D,19961002,000000,4.61714,4.67134,4.55017,4.5795,205709.45083914,0
+COR.US,D,19961003,000000,4.5673,4.5673,4.40857,4.42542,251261.40477039,0
+COR.US,D,19961004,000000,4.43383,4.43383,4.2665,4.30454,229684.42902935,0
+COR.US,D,19961007,000000,4.30454,4.3299,4.2665,4.2665,35963.981175742,0
+COR.US,D,19961008,000000,4.2665,4.2665,4.22528,4.23766,135219.68440099,0
+COR.US,D,19961009,000000,4.23766,4.2545,4.22528,4.22528,115558.28469046,0
+COR.US,D,19961010,000000,4.2545,4.2545,4.22528,4.2545,36443.379813517,0
+COR.US,D,19961011,000000,4.2545,4.2665,4.23766,4.2665,55623.36236568,0
+COR.US,D,19961014,000000,4.2545,4.2545,4.2,4.2545,93984.336730298,0
+COR.US,D,19961015,000000,4.2545,4.2545,4.17523,4.21665,225371.85980995,0
+COR.US,D,19961016,000000,4.21665,4.23766,4.21665,4.22528,48428.345757894,0
+COR.US,D,19961017,000000,4.21665,4.27948,4.21665,4.27948,51305.746844834,0
+COR.US,D,19961018,000000,4.27948,4.43383,4.27948,4.39619,1473532.1346005,0
+COR.US,D,19961021,000000,4.39619,4.50053,4.39619,4.47546,299691.76904885,0
+COR.US,D,19961022,000000,4.47546,4.47546,4.40857,4.46287,366345.33712453,0
+COR.US,D,19961023,000000,4.46287,4.5673,4.46287,4.53797,157278.07730037,0
+COR.US,D,19961024,000000,4.51271,4.52956,4.40857,4.42542,92549.168597842,0
+COR.US,D,19961025,000000,4.40857,4.50053,4.40857,4.50053,116520.10974689,0
+COR.US,D,19961028,000000,4.50053,4.51271,4.50053,4.51271,38357.946583746,0
+COR.US,D,19961029,000000,4.44652,4.44652,4.2545,4.40857,236875.40859597,0
+COR.US,D,19961030,000000,4.40857,4.50053,4.40857,4.48785,96864.765598108,0
+COR.US,D,19961031,000000,4.46287,4.46287,4.39619,4.40857,41240.393972138,0
+COR.US,D,19961101,000000,4.38371,4.39619,4.35824,4.35824,715904.6571049,0
+COR.US,D,19961104,000000,4.35824,4.35824,4.30454,4.32089,32126.773552961,0
+COR.US,D,19961105,000000,4.34199,4.35824,4.32089,4.35824,71443.517412258,0
+COR.US,D,19961106,000000,4.37142,4.39619,4.37142,4.38371,399430.90795304,0
+COR.US,D,19961107,000000,4.37142,4.37142,4.32089,4.3299,81036.536469209,0
+COR.US,D,19961108,000000,4.32089,4.32089,4.2665,4.29216,34043.35884377,0
+COR.US,D,19961111,000000,4.2665,4.2665,4.17523,4.17523,46516.806768534,0
+COR.US,D,19961112,000000,4.2,4.2,4.03316,4.15027,216256.2208702,0
+COR.US,D,19961113,000000,4.15027,4.17523,4.15027,4.17523,303527.96741135,0
+COR.US,D,19961114,000000,4.17523,4.17523,4.12094,4.15027,276196.18949643,0
+COR.US,D,19961115,000000,4.16235,4.18772,4.13788,4.17523,231602.02358045,0
+COR.US,D,19961118,000000,4.17523,4.2,4.15027,4.15027,375933.30988003,0
+COR.US,D,19961119,000000,4.13788,4.15027,4.07061,4.09587,101652.69641412,0
+COR.US,D,19961120,000000,4.08339,4.12094,4.08339,4.09587,191803.86256279,0
+COR.US,D,19961121,000000,4.12094,4.12094,3.99164,3.99164,192285.27972115,0
+COR.US,D,19961122,000000,4.00818,4.03316,3.99164,3.99164,43157.988523238,0
+COR.US,D,19961125,000000,4.00818,4.00818,3.9415,3.97934,121316.11464521,0
+COR.US,D,19961126,000000,3.97934,3.97934,3.91663,3.9415,273802.22408843,0
+COR.US,D,19961127,000000,4.01701,4.09587,3.97934,4.09587,997376.25013743,0
+COR.US,D,19961129,000000,4.07061,4.11272,4.07061,4.09587,42195.154206527,0
+COR.US,D,19961202,000000,4.09587,4.18772,4.09587,4.18772,54182.138671485,0
+COR.US,D,19961203,000000,4.18772,4.39619,4.18772,4.37142,821396.57966237,0
+COR.US,D,19961204,000000,4.38371,4.38371,4.35824,4.35824,438747.65181234,0
+COR.US,D,19961205,000000,4.37142,4.46287,4.37142,4.44652,202355.6788953,0
+COR.US,D,19961206,000000,4.43383,4.48785,4.39619,4.47546,59935.931585075,0
+COR.US,D,19961209,000000,4.48785,4.5673,4.48785,4.50053,112203.50348634,0
+COR.US,D,19961210,000000,4.53402,4.69631,4.53402,4.69631,238315.62302988,0
+COR.US,D,19961211,000000,4.67134,4.67134,4.47546,4.47546,171663.0642145,0
+COR.US,D,19961212,000000,4.47546,4.60436,4.47546,4.59228,94462.726107782,0
+COR.US,D,19961213,000000,4.5673,4.5673,4.50053,4.51271,160638.91406626,0
+COR.US,D,19961216,000000,4.52956,4.52956,4.35824,4.39619,237359.8535352,0
+COR.US,D,19961217,000000,4.42542,4.42542,4.37142,4.39619,247900.5680045,0
+COR.US,D,19961218,000000,4.39619,4.50053,4.34199,4.50053,254140.8243779,0
+COR.US,D,19961219,000000,4.50053,4.50053,4.44652,4.44652,102138.15061363,0
+COR.US,D,19961220,000000,4.44652,4.51271,4.43383,4.47546,133304.10837047,0
+COR.US,D,19961223,000000,4.50053,4.52956,4.46287,4.51271,86308.912224446,0
+COR.US,D,19961224,000000,4.52956,4.52956,4.50053,4.50053,22536.782276879,0
+COR.US,D,19961226,000000,4.52956,4.52956,4.50053,4.50053,22058.392899394,0
+COR.US,D,19961227,000000,4.52956,4.55017,4.52956,4.55017,18703.611695259,0
+COR.US,D,19961230,000000,4.55017,4.68402,4.55017,4.65479,110769.34461416,0
+COR.US,D,19961231,000000,4.67134,5.0218,4.67134,5.0218,188448.07209837,0
+COR.US,D,19970102,000000,4.99247,4.99247,4.73386,4.73386,174541.47456173,0
+COR.US,D,19970103,000000,4.74655,4.77607,4.70919,4.75913,347164.34531208,0
+COR.US,D,19970106,000000,4.77607,4.80095,4.75913,4.77607,159197.69037206,0
+COR.US,D,19970107,000000,4.74655,4.77607,4.70919,4.77607,60896.747381206,0
+COR.US,D,19970108,000000,4.77607,4.77607,4.69631,4.69631,41715.755568753,0
+COR.US,D,19970109,000000,4.67134,4.67134,4.48785,4.63379,342367.33115345,0
+COR.US,D,19970110,000000,4.65479,4.82601,4.65479,4.81323,393194.6886208,0
+COR.US,D,19970113,000000,4.80095,4.82601,4.7836,4.80095,168311.31079123,0
+COR.US,D,19970114,000000,4.81323,4.82601,4.43383,4.5795,468001.06131951,0
+COR.US,D,19970115,000000,4.55017,4.67134,4.42542,4.63379,707274.47236466,0
+COR.US,D,19970116,000000,4.65479,4.70919,4.61714,4.61714,78166.2002043,0
+COR.US,D,19970117,000000,4.5673,4.65479,4.5673,4.59228,156800.69718318,0
+COR.US,D,19970120,000000,4.60436,4.63379,4.5795,4.63379,41240.393972138,0
+COR.US,D,19970121,000000,4.60436,4.65479,4.60436,4.63379,68570.153366478,0
+COR.US,D,19970122,000000,4.65479,4.70919,4.64201,4.69631,835305.1957196,0
+COR.US,D,19970123,000000,4.68402,4.68402,4.5795,4.5795,36443.379813517,0
+COR.US,D,19970124,000000,4.59228,4.60436,4.5673,4.60436,57536.919875621,0
+COR.US,D,19970127,000000,4.63379,4.63379,4.52956,4.52956,299214.38893167,0
+COR.US,D,19970128,000000,4.52956,4.64201,4.52956,4.63379,76242.550091459,0
+COR.US,D,19970129,000000,4.70919,4.99247,4.70919,4.9674,370177.49844586,0
+COR.US,D,19970130,000000,4.9674,5.00931,4.95085,4.99247,134743.31354408,0
+COR.US,D,19970131,000000,5.0218,5.23027,5.0218,5.0968,450255.23763952,0
+COR.US,D,19970203,000000,5.0968,5.25524,5.0968,5.17587,223931.64537604,0
+COR.US,D,19970204,000000,5.17587,5.38454,5.16388,5.33489,82957.15880118,0
+COR.US,D,19970205,000000,5.30546,5.33489,5.26812,5.2805,350522.15429708,0
+COR.US,D,19970206,000000,5.29735,5.30546,5.2805,5.29735,337092.93687763,0
+COR.US,D,19970207,000000,5.30546,5.30546,5.24296,5.24296,305925.96986051,0
+COR.US,D,19970210,000000,5.24296,5.24296,5.20123,5.20123,413819.93190832,0
+COR.US,D,19970211,000000,5.17587,5.17587,5.05925,5.05925,456489.43845117,0
+COR.US,D,19970212,000000,5.07193,5.08858,4.94263,4.94263,85833.55062783,0
+COR.US,D,19970213,000000,4.91746,4.92995,4.87981,4.88834,1092322.4119241,0
+COR.US,D,19970214,000000,4.88834,4.91746,4.81323,4.81323,1263027.6881234,0
+COR.US,D,19970218,000000,4.83839,5.03428,4.83839,5.00931,829070.99490793,0
+COR.US,D,19970219,000000,4.99247,4.99247,4.87981,4.92995,479506.62862612,0
+COR.US,D,19970220,000000,4.92995,4.92995,4.7836,4.85098,267568.02327677,0
+COR.US,D,19970221,000000,4.85098,5.13871,4.85098,5.12613,176939.47701089,0
+COR.US,D,19970224,000000,5.11334,5.16388,5.11334,5.15091,72889.787407903,0
+COR.US,D,19970225,000000,5.15091,5.20123,5.12613,5.20123,254140.8243779,0
+COR.US,D,19970226,000000,5.20123,5.20123,5.0968,5.13871,430120.49485297,0
+COR.US,D,19970227,000000,5.15091,5.25524,5.15091,5.21788,374498.14174757,0
+COR.US,D,19970228,000000,5.21788,5.24296,5.20123,5.24296,439706.44908789,0
+COR.US,D,19970303,000000,5.24296,5.24296,5.20123,5.21788,406624.91530053,0
+COR.US,D,19970304,000000,5.21788,5.33489,5.21788,5.2805,287228.413727,0
+COR.US,D,19970305,000000,5.29735,5.33489,5.29735,5.33489,93984.336730298,0
+COR.US,D,19970306,000000,5.33489,5.48867,5.33489,5.45133,693372.92112947,0
+COR.US,D,19970307,000000,5.45133,5.51394,5.43893,5.51394,288664.59111975,0
+COR.US,D,19970310,000000,5.51394,5.51394,5.40128,5.43893,97339.117934433,0
+COR.US,D,19970311,000000,5.46371,5.46371,5.40128,5.46371,179336.47019978,0
+COR.US,D,19970312,000000,5.45133,5.46371,5.4097,5.42605,131388.53233995,0
+COR.US,D,19970313,000000,5.40128,5.47679,5.32181,5.45133,173580.65876561,0
+COR.US,D,19970314,000000,5.46371,5.46371,5.40128,5.4097,362988.53739982,0
+COR.US,D,19970317,000000,5.38454,5.38454,5.33489,5.34689,128991.53915107,0
+COR.US,D,19970318,000000,5.34689,5.45133,5.34689,5.45133,89187.322571677,0
+COR.US,D,19970319,000000,5.43893,5.45133,5.34689,5.34689,767693.83962866,0
+COR.US,D,19970320,000000,5.36007,5.36007,5.25524,5.29735,264209.20503147,0
+COR.US,D,19970321,000000,5.29735,5.29735,5.12613,5.15091,310239.5483402,0
+COR.US,D,19970324,000000,5.17587,5.17587,4.9674,4.9674,210983.84511496,0
+COR.US,D,19970325,000000,4.9674,4.9674,4.7836,4.88834,758102.8390923,0
+COR.US,D,19970326,000000,4.88834,4.88834,4.59228,4.83839,430120.49485297,0
+COR.US,D,19970327,000000,4.83839,4.99247,4.82601,4.88834,447861.27223152,0
+COR.US,D,19970331,000000,4.91746,4.91746,4.55017,4.55017,404225.90359107,0
+COR.US,D,19970401,000000,4.5673,4.75913,4.53797,4.75913,356749.2902867,0
+COR.US,D,19970402,000000,4.7836,4.7836,4.68402,4.70919,183649.03941917,0
+COR.US,D,19970403,000000,4.73386,4.73386,4.65479,4.65479,222495.46798331,0
+COR.US,D,19970404,000000,4.64201,4.64201,4.55017,4.55017,228726.64101409,0
+COR.US,D,19970407,000000,4.61714,4.73386,4.5795,4.64201,524102.81306268,0
+COR.US,D,19970408,000000,4.64201,4.64201,4.5795,4.5795,373537.32595144,0
+COR.US,D,19970409,000000,4.59228,4.67134,4.5795,4.59228,1637044.4127125,0
+COR.US,D,19970410,000000,4.61714,4.61714,4.55017,4.59228,66173.160177601,0
+COR.US,D,19970411,000000,4.59228,4.60436,4.51271,4.52956,245508.62111709,0
+COR.US,D,19970414,000000,4.51271,4.65479,4.51271,4.64201,176460.07837312,0
+COR.US,D,19970415,000000,4.64201,4.7836,4.64201,4.7836,591233.76125555,0
+COR.US,D,19970416,000000,4.75913,4.83839,4.73386,4.73386,1051562.42585,0
+COR.US,D,19970417,000000,4.75913,4.7836,4.72128,4.74655,74325.964800649,0
+COR.US,D,19970418,000000,4.72128,4.73386,4.70919,4.73386,145769.4822129,0
+COR.US,D,19970421,000000,4.75913,4.75913,4.74655,4.75913,344765.33360262,0
+COR.US,D,19970422,000000,4.73386,4.75913,4.73386,4.75913,129946.29938546,0
+COR.US,D,19970423,000000,4.74655,4.75913,4.70919,4.72128,59935.931585075,0
+COR.US,D,19970424,000000,4.70919,4.74655,4.69631,4.70919,197075.22905774,0
+COR.US,D,19970425,000000,4.70919,4.70919,4.68402,4.70919,28774.010869405,0
+COR.US,D,19970428,000000,4.70919,4.72128,4.68402,4.70919,328464.77065797,0
+COR.US,D,19970429,000000,4.73386,4.83839,4.73386,4.80095,306887.79491694,0
+COR.US,D,19970430,000000,4.7836,4.7836,4.60436,4.64201,456489.43845117,0
+COR.US,D,19970501,000000,4.67134,4.68402,4.59228,4.64201,317916.99136663,0
+COR.US,D,19970502,000000,4.68402,4.72128,4.65479,4.68402,824274.99000961,0
+COR.US,D,19970505,000000,4.60436,4.68402,4.60436,4.68402,727893.66009044,0
+COR.US,D,19970506,000000,4.69631,4.80095,4.61714,4.64201,555753.21575874,0
+COR.US,D,19970507,000000,4.64201,4.64201,4.48785,4.55017,318875.78864219,0
+COR.US,D,19970508,000000,4.55017,4.5795,4.52956,4.5673,222972.8481005,0
+COR.US,D,19970509,000000,4.55017,4.5795,4.47546,4.51271,704878.48843608,0
+COR.US,D,19970512,000000,4.52956,4.60436,4.48785,4.59228,1198294.7423797,0
+COR.US,D,19970513,000000,4.60436,4.60436,4.53797,4.55017,510677.6326844,0
+COR.US,D,19970514,000000,4.5795,4.68402,4.5795,4.5795,487180.03461138,0
+COR.US,D,19970515,000000,4.5795,4.5795,4.50053,4.52956,280033.39711921,0
+COR.US,D,19970516,000000,4.55017,4.5673,4.44652,4.46287,202831.04049191,0
+COR.US,D,19970519,000000,4.43383,4.43383,4.39619,4.40857,590754.36261777,0
+COR.US,D,19970520,000000,4.40857,4.50053,4.39619,4.48785,1248157.2470098,0
+COR.US,D,19970521,000000,4.48785,4.5795,4.48785,4.53797,726455.46417711,0
+COR.US,D,19970522,000000,4.53797,4.53797,4.42542,4.46287,382171.54773285,0
+COR.US,D,19970523,000000,4.44652,4.46287,4.39619,4.40857,235437.21268265,0
+COR.US,D,19970527,000000,4.38371,4.40857,4.29216,4.32089,391757.50196777,0
+COR.US,D,19970528,000000,4.30454,4.43383,4.29216,4.32089,408543.51911193,0
+COR.US,D,19970529,000000,4.30454,4.43383,4.29216,4.42542,758102.8390923,0
+COR.US,D,19970530,000000,4.39619,4.50053,4.38371,4.43383,688575.90697085,0
+COR.US,D,19970602,000000,4.44652,4.5795,4.39619,4.5673,591715.1784139,0
+COR.US,D,19970603,000000,4.53797,4.60436,4.52956,4.5795,521707.83839438,0
+COR.US,D,19970604,000000,4.5795,4.59228,4.53797,4.53797,440665.24636344,0
+COR.US,D,19970605,000000,4.51271,4.52956,4.39619,4.52956,171188.71187818,0
+COR.US,D,19970606,000000,4.50053,4.55017,4.46733,4.53797,772004.39032748,0
+COR.US,D,19970609,000000,4.5673,4.70919,4.5673,4.68402,766255.64371535,0
+COR.US,D,19970610,000000,4.68402,4.81323,4.68402,4.80095,551912.98035509,0
+COR.US,D,19970611,000000,4.80095,4.87981,4.80095,4.87981,428202.90030187,0
+COR.US,D,19970612,000000,4.87981,4.90517,4.7836,4.83839,614250.95143049,0
+COR.US,D,19970613,000000,4.90517,4.91746,4.85098,4.91746,222015.06008523,0
+COR.US,D,19970616,000000,4.94263,5.07193,4.92995,5.07193,466082.45750813,0
+COR.US,D,19970617,000000,5.07193,5.13871,5.0218,5.12613,1041012.6280382,0
+COR.US,D,19970618,000000,5.11334,5.2805,5.05925,5.20123,409505.34416834,0
+COR.US,D,19970619,000000,5.21788,5.29735,5.19252,5.2805,442109.4978385,0
+COR.US,D,19970620,000000,5.20123,5.25524,5.13871,5.17587,1676359.1380513,0
+COR.US,D,19970623,000000,5.15091,5.15091,5.07193,5.08858,160638.91406626,0
+COR.US,D,19970624,000000,5.08858,5.19252,5.08858,5.16388,800300.0118194,0
+COR.US,D,19970625,000000,5.16388,5.16388,4.9674,4.9885,471358.87030453,0
+COR.US,D,19970626,000000,4.9885,5.0218,4.90517,4.93827,452658.28639013,0
+COR.US,D,19970627,000000,4.91746,4.95522,4.72128,4.82601,551912.98035509,0
+COR.US,D,19970630,000000,4.85098,5.34689,4.82601,5.19252,1080815.8353573,0
+COR.US,D,19970701,000000,5.16388,5.16388,5.00931,5.03428,215776.82223242,0
+COR.US,D,19970702,000000,5.05925,5.12613,5.05925,5.05925,180773.65685281,0
+COR.US,D,19970703,000000,5.08858,5.12613,5.07193,5.11334,246466.40913234,0
+COR.US,D,19970707,000000,5.11334,5.16388,5.05925,5.08858,257018.22546484,0
+COR.US,D,19970708,000000,5.0968,5.0968,5.0218,5.0218,112203.50348634,0
+COR.US,D,19970709,000000,5.00931,5.06776,5.00931,5.0425,970046.49074309,0
+COR.US,D,19970710,000000,5.0425,5.04697,5.0218,5.0425,340450.74586264,0
+COR.US,D,19970711,000000,5.05528,5.05528,5.00931,5.04697,359150.32051673,0
+COR.US,D,19970714,000000,5.07193,5.0968,5.04697,5.07193,380250.92540087,0
+COR.US,D,19970715,000000,5.07193,5.15091,5.07193,5.0968,537530.01196154,0
+COR.US,D,19970716,000000,5.0968,5.0968,5.01754,5.02586,409505.34416834,0
+COR.US,D,19970717,000000,5.02586,5.0968,5.02586,5.08016,361548.32296591,0
+COR.US,D,19970718,000000,5.08016,5.08016,5.00089,5.07193,298255.59165611,0
+COR.US,D,19970721,000000,5.05925,5.05925,4.89666,4.9136,145769.4822129,0
+COR.US,D,19970722,000000,4.9136,4.9136,4.80906,4.82601,200912.43668052,0
+COR.US,D,19970723,000000,4.82601,4.91746,4.69631,4.91746,492936.85530585,0
+COR.US,D,19970724,000000,4.91746,4.91746,4.83839,4.88834,434915.49049101,0
+COR.US,D,19970725,000000,4.86346,4.9136,4.83839,4.88427,548080.81903376,0
+COR.US,D,19970728,000000,4.87981,4.9674,4.87981,4.94263,93984.336730298,0
+COR.US,D,19970729,000000,4.91746,5.00931,4.91746,4.98435,70488.757177868,0
+COR.US,D,19970730,000000,4.95522,4.95522,4.80095,4.87169,1015597.435414,0
+COR.US,D,19970731,000000,4.86346,4.90517,4.81323,4.88834,1496545.2877344,0
+COR.US,D,19970801,000000,4.87981,5.08858,4.85891,5.05925,599866.97377666,0
+COR.US,D,19970804,000000,5.04697,5.07193,4.95522,5.07193,1075539.4225608,0
+COR.US,D,19970805,000000,5.06776,5.17587,5.05925,5.12613,1233774.2786162,0
+COR.US,D,19970806,000000,5.11334,5.11334,4.95522,4.97592,73371.204566259,0
+COR.US,D,19970807,000000,4.9885,5.09265,4.9674,5.00931,539449.62503323,0
+COR.US,D,19970808,000000,5.0218,5.03428,4.82601,4.82601,166389.67919897,0
+COR.US,D,19970811,000000,4.83839,4.88834,4.80906,4.88834,193720.4478536,0
+COR.US,D,19970812,000000,4.91746,4.93827,4.88834,4.90517,89187.322571677,0
+COR.US,D,19970813,000000,4.90517,4.95522,4.83839,4.94263,127549.30619658,0
+COR.US,D,19970814,000000,4.94263,5.04697,4.94263,5.04697,193720.4478536,0
+COR.US,D,19970815,000000,5.04697,5.04697,4.95522,4.9674,371141.34202286,0
+COR.US,D,19970818,000000,4.97592,5.02586,4.97592,5.02586,486222.24659613,0
+COR.US,D,19970819,000000,5.02586,5.13871,5.0218,5.13029,92063.714398327,0
+COR.US,D,19970820,000000,5.13029,5.13029,5.0968,5.13029,305447.58048304,0
+COR.US,D,19970821,000000,5.13029,5.13029,5.0968,5.10553,233518.60887126,0
+COR.US,D,19970822,000000,5.08016,5.13871,5.05925,5.13871,78636.515499465,0
+COR.US,D,19970825,000000,5.25524,5.40545,5.06776,5.11334,3393483.3084781,0
+COR.US,D,19970826,000000,5.11334,5.17587,4.90517,4.94263,518348.01088879,0
+COR.US,D,19970827,000000,5.04697,5.07193,4.95085,5.07193,950388.11881344,0
+COR.US,D,19970828,000000,5.07193,5.12613,4.9885,5.12613,658366.72796898,0
+COR.US,D,19970829,000000,5.12613,5.25524,5.12613,5.20956,265644.37316393,0
+COR.US,D,19970902,000000,5.20956,5.29735,5.20956,5.28881,828114.21615297,0
+COR.US,D,19970903,000000,5.28881,5.33489,5.26812,5.33489,664595.88247919,0
+COR.US,D,19970904,000000,5.33489,5.38454,5.30546,5.38454,243109.60940763,0
+COR.US,D,19970905,000000,5.40128,5.52266,5.36007,5.47232,221528.59662543,0
+COR.US,D,19970908,000000,5.47232,5.52266,5.43893,5.51394,336612.52897958,0
+COR.US,D,19970909,000000,5.51394,5.51394,5.46371,5.51394,95900.922021107,0
+COR.US,D,19970910,000000,5.51394,5.55159,5.51394,5.53465,200436.06582362,0
+COR.US,D,19970911,000000,5.51394,5.53058,5.47232,5.50959,220573.83639104,0
+COR.US,D,19970912,000000,5.50959,5.82694,5.49768,5.82268,226810.05572328,0
+COR.US,D,19970915,000000,5.79335,5.79335,5.72241,5.74341,169262.03398447,0
+COR.US,D,19970916,000000,5.73926,5.85597,5.73926,5.7768,328942.15077518,0
+COR.US,D,19970917,000000,5.7768,5.84359,5.76809,5.81426,368741.32105312,0
+COR.US,D,19970918,000000,5.82268,5.84359,5.73073,5.73926,408065.12973443,0
+COR.US,D,19970919,000000,5.72241,5.72241,5.56814,5.60559,524102.81306268,0
+COR.US,D,19970922,000000,5.60559,5.61848,5.56814,5.58469,600345.36315414,0
+COR.US,D,19970923,000000,6.34842,6.79013,6.24408,6.27301,7055491.4189881,0
+COR.US,D,19970924,000000,6.27301,6.27301,6.11478,6.23972,3007479.5994239,0
+COR.US,D,19970925,000000,6.21872,6.26479,6.19374,6.23972,1316729.4188969,0
+COR.US,D,19970926,000000,6.26479,6.27737,6.16848,6.19374,1275972.4606036,0
+COR.US,D,19970929,000000,6.21872,6.21872,6.17699,6.19374,781121.03852753,0
+COR.US,D,19970930,000000,6.18562,6.19374,6.03541,6.08129,861199.78698148,0
+COR.US,D,19971001,000000,6.08129,6.09367,5.99805,6.03541,914903.53627548,0
+COR.US,D,19971002,000000,6.03541,6.09764,6.03541,6.07286,1303306.2570391,0
+COR.US,D,19971003,000000,6.0898,6.13965,6.04809,6.10625,888048.12921746,0
+COR.US,D,19971006,000000,6.13548,6.14362,6.03145,6.03145,499649.445495,0
+COR.US,D,19971007,000000,6.03145,6.11478,5.98507,6.10625,846334.39216929,0
+COR.US,D,19971008,000000,6.11478,6.38131,6.09367,6.29817,839619.78345957,0
+COR.US,D,19971009,000000,6.27301,6.42342,6.19374,6.42342,290580.16715026,0
+COR.US,D,19971010,000000,6.38557,6.40222,6.29817,6.33544,323668.76575965,0
+COR.US,D,19971013,000000,6.34842,6.45255,6.34842,6.40627,225371.85980995,0
+COR.US,D,19971014,000000,6.415,6.50655,6.415,6.45255,538007.39207873,0
+COR.US,D,19971015,000000,6.47741,6.4899,6.39419,6.415,197556.64621609,0
+COR.US,D,19971016,000000,6.38557,6.44848,6.34842,6.34842,229206.03965186,0
+COR.US,D,19971017,000000,6.31899,6.34842,6.08129,6.24785,271406.24015984,0
+COR.US,D,19971020,000000,6.22703,6.22703,6.14362,6.14362,122752.29203796,0
+COR.US,D,19971021,000000,6.16055,6.17699,6.12717,6.16055,737001.22494787,0
+COR.US,D,19971022,000000,6.16848,6.17699,6.03918,6.17699,1587652.2233777,0
+COR.US,D,19971023,000000,6.11478,6.15223,6.09764,6.12717,542322.98907901,0
+COR.US,D,19971024,000000,6.12717,6.24785,6.12717,6.21079,786872.81292054,0
+COR.US,D,19971027,000000,6.19801,6.21079,5.98507,5.98944,268526.82055232,0
+COR.US,D,19971028,000000,5.78929,6.03145,5.75174,5.98944,600345.36315414,0
+COR.US,D,19971029,000000,6.03145,6.25656,6.03145,6.13965,958057.48775755,0
+COR.US,D,19971030,000000,6.11478,6.13965,5.99805,6.0898,409984.74280612,0
+COR.US,D,19971031,000000,6.11478,6.24408,6.0898,6.19374,144333.30482016,0
+COR.US,D,19971103,000000,6.20633,6.28976,6.14362,6.25656,483826.26266754,0
+COR.US,D,19971104,000000,6.25656,6.25656,6.11478,6.13965,695766.88653747,0
+COR.US,D,19971105,000000,6.11478,6.3067,6.0898,6.24408,507323.86074055,0
+COR.US,D,19971106,000000,6.24408,6.41906,6.24408,6.39419,382171.54773285,0
+COR.US,D,19971107,000000,6.36902,6.36902,6.21872,6.26479,304484.74616632,0
+COR.US,D,19971110,000000,6.28976,6.3067,6.24408,6.27737,177899.28354674,0
+COR.US,D,19971111,000000,6.24785,6.30234,6.21872,6.21872,1143145.7323503,0
+COR.US,D,19971112,000000,6.20633,6.2316,6.15223,6.16848,292981.1973803,0
+COR.US,D,19971113,000000,6.18562,6.34415,6.17699,6.3067,138101.12252908,0
+COR.US,D,19971114,000000,6.31442,6.58176,6.28976,6.58176,283867.57696112,0
+COR.US,D,19971117,000000,6.58176,6.58176,6.42342,6.47741,175502.29035786,0
+COR.US,D,19971118,000000,6.47741,6.56114,6.46483,6.52736,151046.90426959,0
+COR.US,D,19971119,000000,6.55213,6.59414,6.55213,6.59414,346681.91889343,0
+COR.US,D,19971120,000000,6.62357,6.70264,6.55659,6.60255,396553.5068661,0
+COR.US,D,19971121,000000,6.62753,6.71085,6.62753,6.63169,1665330.9508619,0
+COR.US,D,19971124,000000,6.61079,6.62753,6.56927,6.61079,364909.15973178,0
+COR.US,D,19971125,000000,6.61079,6.62753,6.53598,6.57729,157278.07730037,0
+COR.US,D,19971126,000000,6.59414,6.69857,6.59414,6.62357,428202.90030187,0
+COR.US,D,19971128,000000,6.62357,6.7489,6.62357,6.73998,89187.322571677,0
+COR.US,D,19971201,000000,6.73998,6.75693,6.68609,6.72373,175502.29035786,0
+COR.US,D,19971202,000000,6.7489,6.76544,6.62357,6.66538,283867.57696112,0
+COR.US,D,19971203,000000,6.6946,6.79874,6.66538,6.79013,220095.44701355,0
+COR.US,D,19971204,000000,6.79874,6.90287,6.79013,6.83204,250783.0153929,0
+COR.US,D,19971205,000000,6.80271,6.80271,6.64011,6.64011,882292.31778329,0
+COR.US,D,19971208,000000,6.64833,6.64833,6.34415,6.34842,441149.69130266,0
+COR.US,D,19971209,000000,6.34842,6.40222,6.16055,6.16055,789749.20474718,0
+COR.US,D,19971210,000000,6.17314,6.17699,6.09764,6.09764,224411.04401382,0
+COR.US,D,19971211,000000,6.0898,6.09764,5.96872,5.97715,105972.33045555,0
+COR.US,D,19971212,000000,5.99805,6.03145,5.94773,5.97715,637266.12308485,0
+COR.US,D,19971215,000000,5.99805,5.99805,5.93525,5.93525,368741.32105312,0
+COR.US,D,19971216,000000,5.93525,5.98507,5.90611,5.90611,456489.43845117,0
+COR.US,D,19971217,000000,5.9185,5.9185,5.69744,5.79335,502044.42016329,0
+COR.US,D,19971218,000000,5.79335,5.79335,5.57676,5.61848,940313.68259814,0
+COR.US,D,19971219,000000,5.54327,5.61848,5.4097,5.61431,765291.80013834,0
+COR.US,D,19971222,000000,5.61848,5.72241,5.60559,5.72241,607538.36124134,0
+COR.US,D,19971223,000000,5.72241,5.72241,5.58052,5.69744,539927.00515042,0
+COR.US,D,19971224,000000,5.67267,5.67267,5.54733,5.60559,332777.33987738,0
+COR.US,D,19971226,000000,5.58052,5.58052,5.55159,5.58052,58021.364814846,0
+COR.US,D,19971229,000000,5.56814,5.6478,5.56814,5.6267,390321.32457503,0
+COR.US,D,19971230,000000,5.63491,5.96031,5.63491,5.90611,201393.85383888,0
+COR.US,D,19971231,000000,5.93108,6.17314,5.93108,6.06454,309762.168223,0
+COR.US,D,19980102,000000,6.06454,6.1229,6.01886,6.01886,159197.69037206,0
+COR.US,D,19980105,000000,5.98944,6.05621,5.94773,5.96872,507323.86074055,0
+COR.US,D,19980106,000000,5.98944,5.98944,5.82694,5.86023,234002.04455019,0
+COR.US,D,19980107,000000,5.85597,5.9185,5.82268,5.9185,738921.84727983,0
+COR.US,D,19980108,000000,5.89362,5.97715,5.88084,5.95198,183649.03941917,0
+COR.US,D,19980109,000000,5.93525,5.94773,5.73926,5.75996,450736.65479787,0
+COR.US,D,19980112,000000,5.61848,5.67267,5.58469,5.5933,303527.96741135,0
+COR.US,D,19980113,000000,5.60173,5.68516,5.58052,5.68516,447382.88285402,0
+COR.US,D,19980114,000000,5.71002,5.82268,5.68921,5.79335,1110062.1800424,0
+COR.US,D,19980115,000000,5.79335,5.97715,5.78117,5.93525,836263.99299515,0
+COR.US,D,19980116,000000,5.96447,6.1229,5.96447,6.03145,623363.56258937,0
+COR.US,D,19980120,000000,6.05621,6.05621,5.82694,5.90611,988747.07465748,0
+COR.US,D,19980121,000000,5.94773,6.09764,5.94773,6.05621,1193021.3573642,0
+COR.US,D,19980122,000000,6.06454,6.11478,6.01005,6.03541,651651.10999898,0
+COR.US,D,19980123,000000,6.06454,6.08129,5.83526,5.89768,722139.86717684,0
+COR.US,D,19980126,000000,5.89768,6.04809,5.89768,5.99805,471835.24116143,0
+COR.US,D,19980127,000000,5.98507,5.98944,5.85597,5.85597,1032381.4340376,0
+COR.US,D,19980128,000000,5.90611,6.00202,5.90611,5.98944,478066.41419221,0
+COR.US,D,19980129,000000,6.18562,6.18562,5.88927,5.93108,1030947.2751654,0
+COR.US,D,19980130,000000,5.98507,6.02283,5.89362,5.89362,362033.77716542,0
+COR.US,D,19980202,000000,5.9185,6.09764,5.89768,6.07286,331820.5611224,0
+COR.US,D,19980203,000000,6.08129,6.08129,6.01005,6.03145,245987.01049457,0
+COR.US,D,19980204,000000,6.05621,6.05621,5.99805,6.03918,713028.26527825,0
+COR.US,D,19980205,000000,6.03145,6.13965,6.03145,6.11478,150563.46859065,0
+COR.US,D,19980206,000000,6.11478,6.31899,6.11478,6.27301,708712.66827797,0
+COR.US,D,19980209,000000,6.28976,6.28976,6.18562,6.23972,647335.51299871,0
+COR.US,D,19980210,000000,6.26479,6.27301,6.04809,6.04809,256061.44670987,0
+COR.US,D,19980211,000000,6.07286,6.21872,5.95594,6.13965,909627.12347908,0
+COR.US,D,19980212,000000,6.13965,6.2316,5.96031,6.19801,335174.33306625,0
+COR.US,D,19980213,000000,6.19801,6.27737,6.19801,6.24408,326543.13906571,0
+COR.US,D,19980217,000000,6.24785,6.54439,6.24785,6.38557,594110.15308219,0
+COR.US,D,19980218,000000,6.38557,6.41906,6.34842,6.40222,311197.33635546,0
+COR.US,D,19980219,000000,6.42342,6.55659,6.3602,6.47365,216738.64728884,0
+COR.US,D,19980220,000000,6.45255,6.47741,6.27301,6.3067,303047.55951328,0
+COR.US,D,19980223,000000,6.33544,6.59414,6.31899,6.59414,617606.74189491,0
+COR.US,D,19980224,000000,6.55659,6.55659,6.19374,6.26479,2154435.6448465,0
+COR.US,D,19980225,000000,6.24408,6.24408,6.06454,6.09367,1547375.6729825,0
+COR.US,D,19980226,000000,6.13965,6.13965,6.03541,6.07286,885170.72813053,0
+COR.US,D,19980227,000000,5.96872,6.09764,5.96872,6.0898,1406398.1586269,0
+COR.US,D,19980302,000000,6.09764,6.09764,5.89362,5.97715,301129.96496218,0
+COR.US,D,19980303,000000,5.95198,6.03541,5.90611,5.90611,420052.1141994,0
+COR.US,D,19980304,000000,5.7768,6.03541,5.72241,6.00202,4399494.7896573,0
+COR.US,D,19980305,000000,5.97715,6.12717,5.93108,6.05621,667955.70998478,0
+COR.US,D,19980306,000000,6.07286,6.27301,6.05621,6.18562,491973.01172886,0
+COR.US,D,19980309,000000,6.17314,6.26479,6.10625,6.21079,323189.36712187,0
+COR.US,D,19980310,000000,6.21079,6.23972,6.14362,6.16848,1592448.228276,0
+COR.US,D,19980311,000000,6.19374,6.26479,6.19374,6.21079,330385.39298995,0
+COR.US,D,19980312,000000,6.19801,6.3067,6.19801,6.3067,329422.55867323,0
+COR.US,D,19980313,000000,6.28143,6.34415,6.13965,6.19374,711588.05084434,0
+COR.US,D,19980316,000000,6.16848,6.24408,6.15223,6.2316,490057.43569833,0
+COR.US,D,19980317,000000,6.25656,6.27301,6.21872,6.21872,483344.84550918,0
+COR.US,D,19980318,000000,6.19374,6.21872,6.0898,6.13548,336612.52897958,0
+COR.US,D,19980319,000000,6.13548,6.24408,6.13548,6.21079,165430.88192343,0
+COR.US,D,19980320,000000,6.18562,6.18562,6.12717,6.13965,415733.48941826,0
+COR.US,D,19980323,000000,6.14362,6.15223,6.13548,6.13548,279077.62762452,0
+COR.US,D,19980324,000000,6.15223,6.16848,6.13548,6.13965,349560.32924066,0
+COR.US,D,19980325,000000,6.16848,6.26479,6.15223,6.18562,377373.52431394,0
+COR.US,D,19980326,000000,6.19801,6.19801,6.1229,6.1229,318875.78864219,0
+COR.US,D,19980327,000000,6.13965,6.15223,6.12717,6.13965,209544.63994134,0
+COR.US,D,19980330,000000,6.13965,6.13965,6.06871,6.0898,381212.7504573,0
+COR.US,D,19980331,000000,6.11478,6.25656,6.10625,6.25656,472796.05695757,0
+COR.US,D,19980401,000000,6.24408,6.50655,6.23972,6.46483,1545455.0506507,0
+COR.US,D,19980402,000000,6.46483,6.60255,6.46483,6.56114,501564.01226522,0
+COR.US,D,19980403,000000,6.56114,6.59414,6.52329,6.55659,608017.75987912,0
+COR.US,D,19980406,000000,6.52736,6.66092,6.47365,6.48168,282430.39030808,0
+COR.US,D,19980407,000000,6.47365,6.50655,6.39419,6.47365,208104.42550744,0
+COR.US,D,19980408,000000,6.45255,6.45255,6.37328,6.415,230644.23556518,0
+COR.US,D,19980409,000000,6.42342,6.43996,6.33544,6.34415,262768.99059757,0
+COR.US,D,19980413,000000,6.40222,6.415,6.37328,6.38557,952305.71336455,0
+COR.US,D,19980414,000000,6.38131,6.38131,6.3067,6.31899,638229.96666186,0
+COR.US,D,19980415,000000,6.35257,6.415,6.31899,6.31899,207627.04539025,0
+COR.US,D,19980416,000000,6.34415,6.34842,6.30234,6.34415,192765.68761921,0
+COR.US,D,19980417,000000,6.33157,6.34842,6.31899,6.33544,83436.557438955,0
+COR.US,D,19980420,000000,6.34842,6.34842,6.25656,6.28143,514513.8310469,0
+COR.US,D,19980421,000000,6.25656,6.25656,6.10625,6.12717,1379549.8163909,0
+COR.US,D,19980422,000000,6.09764,6.17314,6.09764,6.17314,653566.6860295,0
+COR.US,D,19980423,000000,6.16055,6.17699,6.13965,6.15223,751391.25816345,0
+COR.US,D,19980424,000000,6.12717,6.16055,6.09367,6.09367,487654.38694772,0
+COR.US,D,19980427,000000,6.03541,6.03541,5.88084,5.88084,298732.97177331,0
+COR.US,D,19980428,000000,5.98507,6.03145,5.8101,5.84359,1220346.070457,0
+COR.US,D,19980429,000000,5.82694,5.82694,5.67267,5.69744,1531075.1100379,0
+COR.US,D,19980430,000000,5.72241,5.73926,5.60559,5.67267,2268556.7428839,0
+COR.US,D,19980501,000000,5.65573,5.82694,5.6478,5.756,1731985.5281979,0
+COR.US,D,19980504,000000,5.7768,5.82268,5.72241,5.78929,905792.94363718,0
+COR.US,D,19980505,000000,5.79335,5.79335,5.70596,5.7768,1273100.1058181,0
+COR.US,D,19980506,000000,5.7768,5.7768,5.68079,5.68516,774883.80993501,0
+COR.US,D,19980507,000000,5.65573,5.72241,5.63491,5.65573,1252476.8810512,0
+COR.US,D,19980508,000000,5.60559,5.68079,5.54327,5.5933,1051082.017952,0
+COR.US,D,19980511,000000,5.5933,5.66395,5.5933,5.60173,516912.84275635,0
+COR.US,D,19980512,000000,5.60559,5.61431,5.53058,5.56814,1255352.2636176,0
+COR.US,D,19980513,000000,5.57676,5.61848,5.56398,5.56398,1100474.207287,0
+COR.US,D,19980514,000000,5.56814,5.56814,5.47679,5.50959,1086088.2111125,0
+COR.US,D,19980515,000000,5.49768,5.51394,5.46371,5.48867,455051.24253785,0
+COR.US,D,19980518,000000,5.46371,5.46371,5.4097,5.4097,316476.77693272,0
+COR.US,D,19980519,000000,5.43893,5.52266,5.37205,5.37205,1008889.8915263,0
+COR.US,D,19980520,000000,5.40128,5.40128,5.29735,5.34689,637266.12308485,0
+COR.US,D,19980521,000000,5.34689,5.35541,5.30546,5.30546,1192539.9402058,0
+COR.US,D,19980522,000000,5.26812,5.36007,5.24296,5.34689,426286.31501105,0
+COR.US,D,19980526,000000,5.53058,5.53058,5.42605,5.43061,675152.74511315,0
+COR.US,D,19980527,000000,5.40545,5.40545,5.25524,5.3138,692889.48545054,0
+COR.US,D,19980528,000000,5.32181,5.57676,5.32181,5.54327,568700.00675953,0
+COR.US,D,19980529,000000,5.56814,5.7768,5.56814,5.65573,2045105.5054058,0
+COR.US,D,19980601,000000,5.67267,5.69744,5.53058,5.55159,151527.31216765,0
+COR.US,D,19980602,000000,5.54327,5.54327,5.49768,5.51394,697684.48108858,0
+COR.US,D,19980603,000000,5.51394,5.51394,5.45984,5.47232,357234.74448622,0
+COR.US,D,19980604,000000,5.48867,5.48867,5.40545,5.4097,137142.32525353,0
+COR.US,D,19980605,000000,5.40545,5.46371,5.37205,5.43061,262768.99059757,0
+COR.US,D,19980608,000000,5.43061,5.51394,5.43061,5.51394,149129.3097185,0
+COR.US,D,19980609,000000,5.61848,5.61848,5.58052,5.58469,315997.37829495,0
+COR.US,D,19980610,000000,5.60173,5.67267,5.58052,5.6267,312640.57857024,0
+COR.US,D,19980611,000000,5.6267,5.68921,5.61848,5.67267,406624.91530053,0
+COR.US,D,19980612,000000,5.67267,5.98944,5.67267,5.98944,1348861.2387513,0
+COR.US,D,19980615,000000,5.93108,5.97715,5.83526,5.83526,557187.37463091,0
+COR.US,D,19980616,000000,5.86023,6.1229,5.86023,6.0898,1206441.491441,0
+COR.US,D,19980617,000000,6.0898,6.38557,6.0898,6.34842,1655259.5424275,0
+COR.US,D,19980618,000000,6.31899,6.53598,6.3067,6.52329,824755.39790768,0
+COR.US,D,19980619,000000,6.52329,6.59414,6.31899,6.34842,559587.39560065,0
+COR.US,D,19980622,000000,6.34842,6.3602,6.21079,6.24408,632471.12744681,0
+COR.US,D,19980623,000000,6.25656,6.28976,6.12717,6.12717,445941.65915983,0
+COR.US,D,19980624,000000,6.15223,6.24408,6.04809,6.21872,1045810.6514571,0
+COR.US,D,19980625,000000,6.23972,6.42342,6.23972,6.40627,1195415.3227722,0
+COR.US,D,19980626,000000,6.37328,6.52736,6.33544,6.48168,693372.92112947,0
+COR.US,D,19980629,000000,6.47741,6.62357,6.47741,6.53598,1462982.3367887,0
+COR.US,D,19980630,000000,6.56114,7.28216,6.55659,6.836,3468284.6348754,0
+COR.US,D,19980701,000000,6.89476,7.47865,6.81539,7.43277,2702992.8347371,0
+COR.US,D,19980702,000000,7.23243,7.50748,7.20755,7.38679,2745187.9889437,0
+COR.US,D,19980706,000000,7.33666,7.98734,7.33666,7.58248,2594143.1031945,0
+COR.US,D,19980707,000000,7.96227,8.12932,7.67443,7.69553,3397797.8962181,0
+COR.US,D,19980708,000000,7.69553,7.69553,7.33666,7.49093,1311936.4417793,0
+COR.US,D,19980709,000000,7.38679,7.38679,6.55659,6.87365,3286074.8006299,0
+COR.US,D,19980710,000000,6.86573,7.31179,6.86573,7.06151,1727668.9219373,0
+COR.US,D,19980713,000000,7.28216,7.44079,7.17822,7.21578,1313851.0085496,0
+COR.US,D,19980714,000000,7.17822,7.17822,6.9866,7.01157,1263027.6881234,0
+COR.US,D,19980715,000000,7.28216,7.53254,7.26145,7.49093,1637525.829871,0
+COR.US,D,19980716,000000,7.516,7.8832,7.516,7.80393,1647589.164223,0
+COR.US,D,19980717,000000,7.80393,7.80393,7.34934,7.44912,901953.71749381,0
+COR.US,D,19980720,000000,7.44912,7.44912,7.0739,7.26591,721662.48705965,0
+COR.US,D,19980721,000000,7.26591,7.2781,7.04467,7.04467,414774.69214271,0
+COR.US,D,19980722,000000,7.04467,7.62052,7.0409,7.43277,1593408.0348119,0
+COR.US,D,19980723,000000,7.02366,7.20755,6.84472,6.99869,2674217.8146074,0
+COR.US,D,19980724,000000,7.15742,7.2781,6.84472,7.02366,1723353.3249371,0
+COR.US,D,19980727,000000,7.77877,8.39952,7.49093,7.98734,5956459.4446557,0
+COR.US,D,19980728,000000,8.0123,8.22118,7.79967,7.79967,1320567.6357799,0
+COR.US,D,19980729,000000,7.8289,7.90391,7.54533,7.5703,1423181.1479901,0
+COR.US,D,19980730,000000,7.516,7.80393,7.516,7.73259,1527236.8931549,0
+COR.US,D,19980731,000000,7.76222,8.0668,7.72467,7.92481,1459144.1199056,0
+COR.US,D,19980803,000000,5.67267,5.96031,5.43893,5.82694,11173989.97721,0
+COR.US,D,19980804,000000,5.7768,5.78532,5.29735,5.29735,3914711.7482349,0
+COR.US,D,19980805,000000,5.38454,5.4097,5.19718,5.20956,2049421.1024062,0
+COR.US,D,19980806,000000,5.20956,5.30142,5.18449,5.27199,933125.73081238,0
+COR.US,D,19980807,000000,5.30142,5.47679,5.30142,5.41793,1202605.2930785,0
+COR.US,D,19980810,000000,5.40545,5.40545,5.26812,5.2805,407582.7033158,0
+COR.US,D,19980811,000000,5.08858,5.08858,4.85098,5.07193,2097367.0217454,0
+COR.US,D,19980812,000000,5.08016,5.12613,4.92995,4.99247,625275.10157874,0
+COR.US,D,19980813,000000,5.0218,5.03428,4.94263,4.99247,1854737.8202358,0
+COR.US,D,19980814,000000,5.00931,5.16388,5.00931,5.13029,891403.91968189,0
+COR.US,D,19980817,000000,5.12613,5.42605,5.12613,5.37642,600827.78957279,0
+COR.US,D,19980818,000000,5.37642,5.57676,5.26812,5.42605,1485041.7389483,0
+COR.US,D,19980819,000000,5.43893,5.53465,5.43893,5.47232,734605.24101929,0
+COR.US,D,19980820,000000,5.49768,5.58052,5.48867,5.51394,1557924.4615342,0
+COR.US,D,19980821,000000,5.51394,5.51394,5.36789,5.45133,1693145.1551955,0
+COR.US,D,19980824,000000,5.56814,5.61848,5.44309,5.47232,2124698.7996603,0
+COR.US,D,19980825,000000,5.48066,5.63491,5.48066,5.51394,1229944.1358154,0
+COR.US,D,19980826,000000,5.50959,5.50959,5.38454,5.50959,1058274.0067789,0
+COR.US,D,19980827,000000,5.48066,5.48066,5.33489,5.33489,1280292.094645,0
+COR.US,D,19980828,000000,5.33489,5.36007,5.0968,5.15091,846334.39216929,0
+COR.US,D,19980831,000000,5.16388,5.17587,4.88834,4.89666,1430857.5817563,0
+COR.US,D,19980901,000000,4.88834,4.90517,4.77607,4.80095,1091360.5868677,0
+COR.US,D,19980902,000000,4.82601,5.07193,4.75913,4.75913,1414552.9817705,0
+COR.US,D,19980903,000000,4.68402,4.7836,4.62982,4.7302,553831.58416647,0
+COR.US,D,19980904,000000,4.9136,5.03428,4.88834,5.0218,1157533.7470453,0
+COR.US,D,19980908,000000,5.0968,5.16388,5.04697,5.04697,1244804.4843263,0
+COR.US,D,19980909,000000,5.04697,5.30142,5.03428,5.2805,657405.91217286,0
+COR.US,D,19980910,000000,5.26812,5.48867,5.23027,5.4097,1321526.4330554,0
+COR.US,D,19980911,000000,5.43893,5.5933,5.43893,5.56398,818521.19709601,0
+COR.US,D,19980914,000000,5.61848,5.74341,5.61848,5.72241,582123.16861724,0
+COR.US,D,19980915,000000,5.72241,5.90611,5.72241,5.80187,857364.59787928,0
+COR.US,D,19980916,000000,5.80187,5.81426,5.7768,5.80187,328942.15077518,0
+COR.US,D,19980917,000000,5.78929,5.80187,5.74341,5.7768,241193.02411682,0
+COR.US,D,19980918,000000,5.82694,5.88084,5.78929,5.82694,462730.70408486,0
+COR.US,D,19980921,000000,5.78929,6.06454,5.78929,6.06454,617128.35251743,0
+COR.US,D,19980922,000000,6.06454,6.17699,6.06454,6.14362,492456.44740778,0
+COR.US,D,19980923,000000,6.17314,6.40222,6.16055,6.38557,899082.37196862,0
+COR.US,D,19980924,000000,6.42342,6.64833,6.31899,6.38557,1866725.8139611,0
+COR.US,D,19980925,000000,6.28143,6.29817,6.09764,6.19374,770572.2499759,0
+COR.US,D,19980928,000000,6.21872,6.31899,5.7768,5.82268,589320.2037456,0
+COR.US,D,19980929,000000,5.82268,5.96031,5.78929,5.93525,474233.24361059,0
+COR.US,D,19980930,000000,5.91433,5.91433,5.58052,5.66395,668915.51652061,0
+COR.US,D,19981001,000000,5.66395,5.756,5.63908,5.73073,284347.98485919,0
+COR.US,D,19981002,000000,5.71834,5.74341,5.63491,5.68516,386968.56189147,0
+COR.US,D,19981005,000000,5.71002,5.71002,5.40545,5.58469,313119.97720802,0
+COR.US,D,19981006,000000,5.58469,5.65573,5.39316,5.44309,264691.63145012,0
+COR.US,D,19981007,000000,5.44309,5.48066,5.0968,5.11781,526978.19562905,0
+COR.US,D,19981008,000000,5.05528,5.15091,4.77607,5.15091,867907.33086916,0
+COR.US,D,19981009,000000,5.23027,5.49768,5.03428,5.49768,606100.16532802,0
+COR.US,D,19981012,000000,5.52266,5.67267,5.52266,5.66395,300173.18620721,0
+COR.US,D,19981013,000000,5.65156,5.75996,5.63491,5.75174,322710.97774439,0
+COR.US,D,19981014,000000,5.88084,5.88084,5.78532,5.79335,600827.78957279,0
+COR.US,D,19981015,000000,5.76809,6.01005,5.75174,5.8642,359629.71915451,0
+COR.US,D,19981016,000000,5.93108,6.16055,5.93108,6.07286,750434.47940848,0
+COR.US,D,19981019,000000,6.11478,6.17314,6.01886,6.02283,280516.83279815,0
+COR.US,D,19981020,000000,6.01886,6.17699,5.97715,5.97715,272843.42681288,0
+COR.US,D,19981021,000000,5.95198,5.95198,5.85597,5.89362,158716.2732137,0
+COR.US,D,19981022,000000,5.89362,6.01005,5.88084,5.96447,215303.47915638,0
+COR.US,D,19981023,000000,5.98507,5.98507,5.90611,5.92711,118915.08441519,0
+COR.US,D,19981026,000000,5.93525,5.95198,5.73926,5.82268,554791.39070232,0
+COR.US,D,19981027,000000,5.86023,5.90611,5.71834,5.72241,871744.53849194,0
+COR.US,D,19981028,000000,5.71002,5.73926,5.54327,5.73926,1398248.3817847,0
+COR.US,D,19981029,000000,5.75996,5.81426,5.60173,5.60559,2345278.691613,0
+COR.US,D,19981030,000000,5.61431,5.61431,5.29735,5.45984,2540911.6877164,0
+COR.US,D,19981102,000000,5.48066,5.68516,5.47679,5.5933,2193269.962287,0
+COR.US,D,19981103,000000,5.61848,6.11478,5.58052,6.03918,3910875.5498723,0
+COR.US,D,19981104,000000,6.13965,6.42342,6.13548,6.35257,1464421.5419623,0
+COR.US,D,19981105,000000,6.35257,6.35257,6.24785,6.33544,243593.04508657,0
+COR.US,D,19981106,000000,6.3602,6.47741,6.34415,6.46483,1164727.7543928,0
+COR.US,D,19981109,000000,6.46483,6.70264,6.46483,6.70264,574931.17979032,0
+COR.US,D,19981110,000000,6.68182,6.80271,6.62753,6.68609,568219.59886147,0
+COR.US,D,19981111,000000,6.6946,6.69857,6.61514,6.62753,462730.70408486,0
+COR.US,D,19981112,000000,6.62357,6.62357,6.47741,6.58176,404706.31148915,0
+COR.US,D,19981113,000000,6.59414,6.63169,6.46483,6.47741,538966.18935429,0
+COR.US,D,19981116,000000,6.50655,6.59414,6.50655,6.54439,427720.47388322,0
+COR.US,D,19981117,000000,6.55213,6.65676,6.51497,6.51497,748034.45843873,0
+COR.US,D,19981118,000000,6.51497,6.53598,6.49842,6.51497,116038.69258854,0
+COR.US,D,19981119,000000,6.52329,6.73998,6.52329,6.64011,956142.92098733,0
+COR.US,D,19981120,000000,6.63169,6.69857,6.61079,6.62357,286745.98730836,0
+COR.US,D,19981123,000000,6.59414,6.64833,6.55659,6.64833,292498.77096166,0
+COR.US,D,19981124,000000,6.62357,6.66092,6.61514,6.66092,1231858.7025857,0
+COR.US,D,19981125,000000,6.66092,6.79013,6.66092,6.76951,317916.99136663,0
+COR.US,D,19981127,000000,6.77774,6.81539,6.73998,6.77774,112681.89286381,0
+COR.US,D,19981130,000000,6.76544,6.79013,6.66092,6.66092,661721.50917313,0
+COR.US,D,19981201,000000,6.66538,6.68609,6.61079,6.65676,421481.22677011,0
+COR.US,D,19981202,000000,6.66092,6.66092,6.61079,6.65676,310720.96549856,0
+COR.US,D,19981203,000000,6.68182,6.68182,6.59414,6.63169,269967.03498623,0
+COR.US,D,19981204,000000,6.63169,6.68182,6.62357,6.68182,203310.43912969,0
+COR.US,D,19981207,000000,6.68182,6.68182,6.56927,6.58176,331342.17174492,0
+COR.US,D,19981208,000000,6.59414,6.62753,6.58176,6.60255,163991.67674981,0
+COR.US,D,19981209,000000,6.61514,6.64833,6.56927,6.59414,163034.89799484,0
+COR.US,D,19981210,000000,6.58176,6.58176,6.52736,6.53598,249823.20885706,0
+COR.US,D,19981211,000000,6.53598,6.61514,6.53598,6.58176,130906.1059213,0
+COR.US,D,19981214,000000,6.58176,6.58176,6.36902,6.36902,172142.46285228,0
+COR.US,D,19981215,000000,6.38131,6.39419,6.3067,6.33544,423405.88614324,0
+COR.US,D,19981216,000000,6.33157,6.33544,6.2316,6.30234,203791.85628805,0
+COR.US,D,19981217,000000,6.30234,6.33157,6.28143,6.29817,491015.22371358,0
+COR.US,D,19981218,000000,6.31899,6.31899,6.29817,6.31442,175502.29035786,0
+COR.US,D,19981221,000000,6.31442,6.33157,6.20633,6.21872,128991.53915107,0
+COR.US,D,19981222,000000,6.19374,6.28143,6.19374,6.26479,353875.92624093,0
+COR.US,D,19981223,000000,6.27301,6.28143,6.20633,6.25656,736525.86335125,0
+COR.US,D,19981224,000000,6.24408,6.24785,6.2316,6.23972,44110.730237047,0
+COR.US,D,19981228,000000,6.23972,6.24408,6.2316,6.24408,95900.922021107,0
+COR.US,D,19981229,000000,6.2316,6.24408,6.2316,6.24408,308323.97230969,0
+COR.US,D,19981230,000000,6.23972,6.415,6.23972,6.36902,187006.84840417,0
+COR.US,D,19981231,000000,6.41906,6.79013,6.41906,6.76544,403266.09705524,0
+COR.US,D,19990104,000000,6.73998,7.48677,6.73998,7.45339,1121571.7843902,0
+COR.US,D,19990105,000000,7.4285,7.43277,7.34498,7.34498,313119.97720802,0
+COR.US,D,19990106,000000,7.34498,7.42426,7.32428,7.38274,164948.45550477,0
+COR.US,D,19990107,000000,7.35746,7.7536,7.32001,7.6996,560064.77571783,0
+COR.US,D,19990108,000000,7.72467,7.96227,7.40354,7.44079,610896.17022635,0
+COR.US,D,19990111,000000,7.6034,7.73716,7.516,7.63292,363945.31615479,0
+COR.US,D,19990112,000000,7.63292,8.29974,7.61618,8.20006,1124924.5470737,0
+COR.US,D,19990113,000000,8.10405,8.25832,7.8832,8.23743,1293715.2565028,0
+COR.US,D,19990114,000000,8.22939,8.35107,8.1959,8.1959,347164.34531208,0
+COR.US,D,19990115,000000,8.1959,8.59471,8.1959,8.27487,1179113.7505672,0
+COR.US,D,19990119,000000,8.24644,8.38744,8.24644,8.31301,284826.37423667,0
+COR.US,D,19990120,000000,8.28339,8.60839,8.27983,8.41764,315515.9611366,0
+COR.US,D,19990121,000000,8.41764,8.43846,8.11683,8.43846,714471.50749302,0
+COR.US,D,19990122,000000,8.37831,8.42975,8.24644,8.39625,357713.13386371,0
+COR.US,D,19990125,000000,8.37079,8.42528,8.27487,8.32561,382647.91858975,0
+COR.US,D,19990126,000000,8.32561,8.32561,8.04589,8.07898,697207.10097138,0
+COR.US,D,19990127,000000,8.14161,8.27983,7.73716,7.80393,1034779.4364868,0
+COR.US,D,19990128,000000,7.82048,7.93314,7.79967,7.85813,983955.10680031,0
+COR.US,D,19990129,000000,7.8832,8.10405,7.8832,8.0668,570135.17489199,0
+COR.US,D,19990201,000000,8.09147,8.1749,8.02895,8.11683,445464.27904263,0
+COR.US,D,19990202,000000,8.14161,8.14161,7.96227,8.09147,330385.39298995,0
+COR.US,D,19990203,000000,8.07087,8.07898,7.98317,8.0334,958536.88639533,0
+COR.US,D,19990204,000000,8.0334,8.17083,8.0334,8.04975,505403.23840859,0
+COR.US,D,19990205,000000,7.96227,7.98734,7.96227,7.96227,11305852.861885,0
+COR.US,D,19990208,000000,7.98734,7.98734,7.58248,7.71634,1745889.0979536,0
+COR.US,D,19990209,000000,7.80393,7.8289,7.49093,7.49093,1306181.6396055,0
+COR.US,D,19990210,000000,7.49093,7.73716,7.49093,7.66215,1035260.8536451,0
+COR.US,D,19990211,000000,7.68692,7.90391,7.68692,7.86616,638229.96666186,0
+COR.US,D,19990212,000000,7.83693,7.99962,7.7536,7.82048,460810.08175289,0
+COR.US,D,19990216,000000,7.81187,7.90797,7.73259,7.79145,251743.83118903,0
+COR.US,D,19990217,000000,7.79967,7.79967,7.64937,7.66215,228726.64101409,0
+COR.US,D,19990218,000000,7.67037,7.7536,7.46993,7.5911,402305.2812591,0
+COR.US,D,19990219,000000,7.58248,7.67889,7.49093,7.50748,221528.59662543,0
+COR.US,D,19990222,000000,7.49093,7.63292,7.42426,7.61181,611853.95824162,0
+COR.US,D,19990223,000000,7.61618,7.82048,7.61618,7.71634,432520.51582271,0
+COR.US,D,19990224,000000,7.71634,7.8832,7.63292,7.66215,362988.53739982,0
+COR.US,D,19990225,000000,7.7536,7.7536,7.45339,7.5911,269967.03498623,0
+COR.US,D,19990226,000000,7.58248,7.76639,7.5703,7.76639,169746.47892369,0
+COR.US,D,19990301,000000,7.76639,7.85813,7.7536,7.77877,178379.6914448,0
+COR.US,D,19990302,000000,7.78293,7.84148,7.76639,7.76639,525543.02749658,0
+COR.US,D,19990303,000000,7.82048,7.89548,7.77877,7.82465,404706.31148915,0
+COR.US,D,19990304,000000,7.84971,7.84971,7.80393,7.8289,355316.14067484,0
+COR.US,D,19990305,000000,7.90797,7.97515,7.88706,7.94146,643498.30537592,0
+COR.US,D,19990308,000000,7.91659,7.94146,7.82048,7.91659,750913.87804626,0
+COR.US,D,19990309,000000,7.90797,7.90797,7.84971,7.90797,247900.5680045,0
+COR.US,D,19990310,000000,7.94582,7.97515,7.87062,7.90797,348119.10554647,0
+COR.US,D,19990311,000000,7.99962,7.99962,7.72467,7.76222,441149.69130266,0
+COR.US,D,19990312,000000,7.7746,7.83693,7.71634,7.71634,208104.42550744,0
+COR.US,D,19990315,000000,7.66215,7.68692,7.38679,7.48677,1258710.0726025,0
+COR.US,D,19990316,000000,7.51174,7.66215,7.50748,7.53254,291541.99220668,0
+COR.US,D,19990317,000000,7.58248,7.5911,7.49965,7.55752,264209.20503147,0
+COR.US,D,19990318,000000,7.53254,7.59566,7.49093,7.5703,712551.89442134,0
+COR.US,D,19990319,000000,7.54533,7.54533,7.48677,7.53254,245987.01049457,0
+COR.US,D,19990322,000000,7.54533,7.54533,7.40354,7.40354,195158.64376693,0
+COR.US,D,19990323,000000,7.40354,7.40354,7.0739,7.13681,456489.43845117,0
+COR.US,D,19990324,000000,7.10313,7.14067,6.95707,7.14067,599385.5566183,0
+COR.US,D,19990325,000000,7.16554,7.46597,7.16554,7.29911,978677.68474363,0
+COR.US,D,19990326,000000,7.26145,7.37411,7.11541,7.17822,1218436.5499882,0
+COR.US,D,19990329,000000,7.15742,7.31179,7.15742,7.17822,766255.64371535,0
+COR.US,D,19990330,000000,7.12799,7.16554,7.02366,7.02366,566298.9765295,0
+COR.US,D,19990331,000000,7.06151,7.12799,7.02366,7.11541,1095194.7667097,0
+COR.US,D,19990401,000000,7.0739,7.0739,6.79013,7.02366,698645.2968847,0
+COR.US,D,19990405,000000,6.91962,6.95707,6.69857,6.71085,1002654.6814544,0
+COR.US,D,19990406,000000,6.71085,6.71085,6.13965,6.2316,2081069.4865816,0
+COR.US,D,19990407,000000,6.24408,6.24408,5.85597,6.02283,4491556.485535,0
+COR.US,D,19990408,000000,6.0898,6.0898,4.99247,5.46371,8162197.8085662,0
+COR.US,D,19990409,000000,6.03541,6.03541,5.80187,5.90611,5494209.148469,0
+COR.US,D,19990412,000000,5.82694,5.99805,5.82694,5.94773,2862186.488068,0
+COR.US,D,19990413,000000,6.03541,6.24408,6.03541,6.12717,2134776.2636565,0
+COR.US,D,19990414,000000,6.24408,6.37328,6.0898,6.34842,2102165.0451644,0
+COR.US,D,19990415,000000,6.31899,6.71085,6.29817,6.71085,971964.08529419,0
+COR.US,D,19990416,000000,6.86573,6.88198,6.47741,6.50655,1164727.7543928,0
+COR.US,D,19990419,000000,6.50655,6.77774,6.42342,6.46483,2741350.7813209,0
+COR.US,D,19990420,000000,6.415,6.58176,6.415,6.54439,1173356.9298728,0
+COR.US,D,19990421,000000,6.54439,6.54439,6.13965,6.3602,1581902.4675052,0
+COR.US,D,19990422,000000,6.45255,6.45255,6.34842,6.45255,1157533.7470453,0
+COR.US,D,19990423,000000,6.45255,6.52736,6.40222,6.50655,394632.88453412,0
+COR.US,D,19990426,000000,6.45255,6.50655,6.24408,6.29817,642065.15576406,0
+COR.US,D,19990427,000000,6.24408,6.4899,6.24408,6.45255,1526754.4667363,0
+COR.US,D,19990428,000000,6.45255,6.45255,5.93108,6.17699,1574227.0429994,0
+COR.US,D,19990429,000000,6.2316,6.3602,5.96872,5.96872,1393454.3954069,0
+COR.US,D,19990430,000000,6.02283,6.03541,5.54327,5.75996,2343360.0878016,0
+COR.US,D,19990503,000000,5.80187,6.31899,5.80187,6.31899,1619301.6168135,0
+COR.US,D,19990504,000000,6.37328,6.46483,6.25656,6.34842,1247682.8946734,0
+COR.US,D,19990505,000000,6.34842,6.34842,6.25656,6.28143,292981.1973803,0
+COR.US,D,19990506,000000,6.29817,6.34842,6.28143,6.29817,1794797.8516097,0
+COR.US,D,19990507,000000,6.3067,6.55659,6.22703,6.55659,1724309.0944317,0
+COR.US,D,19990510,000000,6.55659,6.55659,6.24408,6.3067,685213.05168439,0
+COR.US,D,19990511,000000,6.29817,6.3602,6.24408,6.27301,711588.05084434,0
+COR.US,D,19990512,000000,6.29817,6.31899,6.24408,6.24408,1315292.2322438,0
+COR.US,D,19990513,000000,6.28143,6.43996,6.28143,6.43996,1007930.0849906,0
+COR.US,D,19990514,000000,6.47741,6.47741,6.24408,6.31899,1488399.5479334,0
+COR.US,D,19990517,000000,6.31899,6.34842,6.13965,6.24408,2663669.0260558,0
+COR.US,D,19990518,000000,6.24408,6.29817,6.2316,6.28143,741800.25762707,0
+COR.US,D,19990519,000000,6.40222,6.52736,6.40222,6.43996,1272139.290022,0
+COR.US,D,19990520,000000,6.42342,6.62357,6.2316,6.27301,1023271.8506596,0
+COR.US,D,19990521,000000,6.45255,6.50655,6.28143,6.33544,1052040.8152276,0
+COR.US,D,19990524,000000,6.34842,6.40222,6.16848,6.21872,855925.39270567,0
+COR.US,D,19990525,000000,6.21872,6.45255,6.21872,6.45255,1207881.7058749,0
+COR.US,D,19990526,000000,6.42342,6.43996,6.19374,6.24408,1258710.0726025,0
+COR.US,D,19990527,000000,6.25656,6.27301,6.15223,6.15223,612809.72773629,0
+COR.US,D,19990528,000000,6.16848,6.21872,6.09764,6.15223,488143.87818839,0
+COR.US,D,19990601,000000,6.17699,6.19374,6.06454,6.07286,808933.22434052,0
+COR.US,D,19990602,000000,6.07286,6.07286,5.68516,5.88084,971484.68665642,0
+COR.US,D,19990603,000000,5.9185,5.93108,5.85597,5.93108,459372.89509986,0
+COR.US,D,19990604,000000,5.96872,5.98507,5.9185,5.93108,1084649.0059389,0
+COR.US,D,19990607,000000,5.96872,6.03541,5.8642,5.88084,378813.73874785,0
+COR.US,D,19990608,000000,5.94773,6.03541,5.94773,6.03541,525543.02749658,0
+COR.US,D,19990609,000000,5.90611,5.99805,5.89362,5.93108,214819.03421716,0
+COR.US,D,19990610,000000,5.93108,5.93108,5.68516,5.82694,823797.60989241,0
+COR.US,D,19990611,000000,5.88084,5.96031,5.80187,5.81426,678982.88791389,0
+COR.US,D,19990614,000000,5.82694,5.82694,5.51394,5.56814,610413.74380771,0
+COR.US,D,19990615,000000,5.56814,5.56814,5.51394,5.51394,425804.8978527,0
+COR.US,D,19990616,000000,5.55159,5.73926,5.55159,5.61848,1257751.275327,0
+COR.US,D,19990617,000000,5.61848,5.61848,5.20123,5.20123,2804646.5404115,0
+COR.US,D,19990618,000000,5.20123,5.43893,5.20123,5.4097,2426316.2373426,0
+COR.US,D,19990621,000000,5.4097,5.46371,5.37205,5.43893,2209099.2006763,0
+COR.US,D,19990622,000000,5.43893,5.43893,5.38454,5.40128,1396810.1858714,0
+COR.US,D,19990623,000000,5.37205,5.46371,5.37205,5.46371,1099991.7808682,0
+COR.US,D,19990624,000000,5.47679,5.51394,5.2805,5.30546,2277186.9276241,0
+COR.US,D,19990625,000000,5.33489,5.34689,5.20123,5.25524,1046288.0315743,0
+COR.US,D,19990628,000000,5.30546,5.46371,5.26812,5.4097,1449075.739252,0
+COR.US,D,19990629,000000,5.38454,5.4097,5.34689,5.38454,1139797.006708,0
+COR.US,D,19990630,000000,5.4097,5.4097,5.30546,5.30546,1636565.0140749,0
+COR.US,D,19990701,000000,5.32181,5.4097,5.32181,5.4097,1070259.9819835,0
+COR.US,D,19990702,000000,5.4097,5.43893,5.38454,5.4097,282910.79820616,0
+COR.US,D,19990706,000000,5.4097,5.4097,5.24296,5.26812,467043.27330426,0
+COR.US,D,19990707,000000,5.29735,5.29735,5.21788,5.25524,363945.31615479,0
+COR.US,D,19990708,000000,5.29735,5.42605,5.20123,5.37205,1977495.1585752,0
+COR.US,D,19990709,000000,5.34689,5.55159,5.33489,5.55159,1327759.6246067,0
+COR.US,D,19990712,000000,5.60559,5.60559,5.48867,5.5933,1021832.645486,0
+COR.US,D,19990713,000000,5.60559,5.72241,5.54327,5.5933,1178630.3148883,0
+COR.US,D,19990714,000000,5.67267,6.01005,5.60559,5.8642,1400167.9948563,0
+COR.US,D,19990715,000000,5.9185,5.9185,5.89362,5.90611,592193.56779138,0
+COR.US,D,19990716,000000,5.89362,6.03541,5.89362,5.96031,683298.48491416,0
+COR.US,D,19990719,000000,5.93108,5.96031,5.9185,5.93108,1259188.46198,0
+COR.US,D,19990720,000000,5.93108,5.94773,5.89362,5.89362,663160.71434674,0
+COR.US,D,19990721,000000,5.9185,5.93108,5.88084,5.93108,692889.48545054,0
+COR.US,D,19990722,000000,5.98507,6.0898,5.89362,5.90611,758582.23773007,0
+COR.US,D,19990723,000000,5.89362,5.90611,5.75174,5.75174,269484.60856757,0
+COR.US,D,19990726,000000,5.7768,5.81426,5.26812,5.2805,1806311.4929985,0
+COR.US,D,19990727,000000,5.30546,5.4097,5.21788,5.23027,2936032.0449706,0
+COR.US,D,19990728,000000,5.23027,5.23027,4.91746,4.94263,1415508.7512651,0
+COR.US,D,19990729,000000,5.20123,5.36007,5.17587,5.30546,3057829.5767742,0
+COR.US,D,19990730,000000,5.30546,5.8642,5.30546,5.82694,2073872.4514532,0
+COR.US,D,19990802,000000,5.96031,6.13965,5.96031,5.99805,3397797.8962181,0
+COR.US,D,19990803,000000,5.98507,5.98507,5.72241,5.81426,1889741.9948758,0
+COR.US,D,19990804,000000,5.81426,5.81426,5.54327,5.54327,946069.4940323,0
+COR.US,D,19990805,000000,5.55159,5.55159,5.36007,5.40128,1450034.5365276,0
+COR.US,D,19990806,000000,5.40128,5.40128,5.25524,5.25524,414296.30276522,0
+COR.US,D,19990809,000000,5.26812,5.33489,5.26812,5.30546,1006968.2599341,0
+COR.US,D,19990810,000000,5.30546,5.33489,5.29735,5.30546,624317.31356347,0
+COR.US,D,19990811,000000,5.30546,5.33489,5.2805,5.33489,193720.4478536,0
+COR.US,D,19990812,000000,5.33489,5.4097,5.32181,5.36007,950864.48967036,0
+COR.US,D,19990813,000000,5.33489,5.56814,5.33489,5.36007,889971.77933031,0
+COR.US,D,19990816,000000,5.36007,5.48867,5.33489,5.42605,689537.73202727,0
+COR.US,D,19990817,000000,5.42605,5.55159,5.38454,5.53058,581643.76997946,0
+COR.US,D,19990818,000000,5.50165,5.85597,5.48867,5.80187,1128283.365319,0
+COR.US,D,19990819,000000,5.72241,5.93108,5.61848,5.8642,1666771.1652958,0
+COR.US,D,19990820,000000,5.85597,5.85597,5.56814,5.60559,2196151.4004152,0
+COR.US,D,19990823,000000,5.6478,5.68516,5.60559,5.61848,966211.30164089,0
+COR.US,D,19990824,000000,5.6478,5.6478,5.54327,5.5933,644941.54759071,0
+COR.US,D,19990825,000000,5.63491,5.63491,5.51394,5.55159,658366.72796898,0
+COR.US,D,19990826,000000,5.56814,5.56814,5.43893,5.53058,727414.26145266,0
+COR.US,D,19990827,000000,5.50165,5.54327,5.45133,5.51394,345722.11235759,0
+COR.US,D,19990830,000000,5.54327,5.56814,5.48867,5.50165,609456.96505274,0
+COR.US,D,19990831,000000,5.50165,5.50165,5.37205,5.37205,573973.39177506,0
+COR.US,D,19990901,000000,5.4097,5.56814,5.40128,5.54327,891885.33684025,0
+COR.US,D,19990902,000000,5.54327,5.54327,5.42605,5.45133,900998.95725942,0
+COR.US,D,19990903,000000,5.45133,5.50165,5.4097,5.50165,860716.35130254,0
+COR.US,D,19990907,000000,5.50165,5.50165,5.42605,5.45133,536568.18690512,0
+COR.US,D,19990908,000000,5.43893,5.45133,5.4097,5.43893,1008889.8915263,0
+COR.US,D,19990909,000000,5.42605,5.42605,5.29735,5.36007,347639.70690869,0
+COR.US,D,19990910,000000,5.36007,5.38454,5.21788,5.26812,775367.24561394,0
+COR.US,D,19990913,000000,5.24296,5.29735,5.15091,5.15091,296336.98784473,0
+COR.US,D,19990914,000000,5.0968,5.0968,5.04697,5.07193,1343586.8444754,0
+COR.US,D,19990915,000000,5.07193,5.07193,5.00931,5.03428,1137876.384376,0
+COR.US,D,19990916,000000,5.03428,5.08858,4.95522,5.08858,1267821.6745011,0
+COR.US,D,19990917,000000,5.03428,5.20123,5.0218,5.11334,957581.11690065,0
+COR.US,D,19990920,000000,5.0968,5.11334,4.7836,4.80095,1249601.4984848,0
+COR.US,D,19990921,000000,4.83839,4.83839,4.77607,4.83839,1265901.0521692,0
+COR.US,D,19990922,000000,4.94263,4.94263,4.83839,4.85098,1060192.6105903,0
+COR.US,D,19990923,000000,4.99247,5.11334,4.95522,5.0218,1175754.9323219,0
+COR.US,D,19990924,000000,5.00931,5.30546,5.00931,5.12613,1079853.0010405,0
+COR.US,D,19990927,000000,5.12613,5.23027,5.12613,5.12613,688575.90697085,0
+COR.US,D,19990928,000000,5.12613,5.12613,4.88834,4.99247,2026401.8937107,0
+COR.US,D,19990929,000000,4.98435,5.15091,4.9674,5.0968,494852.43133637,0
+COR.US,D,19990930,000000,5.0968,5.17587,4.91746,4.92995,1375231.1916097,0
+COR.US,D,19991001,000000,4.94263,4.99247,4.86346,4.91746,971005.28801864,0
+COR.US,D,19991004,000000,4.92995,4.92995,4.61714,4.63379,772969.24316477,0
+COR.US,D,19991005,000000,4.61714,4.68402,4.47546,4.5795,663160.71434674,0
+COR.US,D,19991006,000000,4.63379,4.63379,4.43383,4.52956,748992.24645399,0
+COR.US,D,19991007,000000,4.44652,4.44652,3.92902,3.95408,1413589.1381935,0
+COR.US,D,19991008,000000,4.11272,4.42542,4.11272,4.35824,1231379.3039479,0
+COR.US,D,19991011,000000,4.40857,4.40857,4.12094,4.13788,1308578.6327944,0
+COR.US,D,19991012,000000,4.13788,4.13788,3.84975,3.92902,3119686.1306912,0
+COR.US,D,19991013,000000,3.91663,3.96616,3.74571,3.74571,1672045.5595716,0
+COR.US,D,19991014,000000,3.84975,3.95408,3.66615,3.70767,1558406.8879528,0
+COR.US,D,19991015,000000,3.70767,3.73273,3.65753,3.67864,497730.8416836,0
+COR.US,D,19991018,000000,3.6289,3.66615,3.53685,3.66615,1439965.1466137,0
+COR.US,D,19991019,000000,3.70767,3.70767,3.30302,3.53685,1975579.5825447,0
+COR.US,D,19991020,000000,3.59095,3.59095,3.24931,3.39486,3938206.3185269,0
+COR.US,D,19991021,000000,3.39486,3.51218,3.33234,3.45758,2341441.4839903,0
+COR.US,D,19991022,000000,2.29,2.75697,2.29,2.53581,15923046.105367,0
+COR.US,D,19991025,000000,2.56108,2.6778,2.52343,2.61518,9603597.114052,0
+COR.US,D,19991026,000000,2.6026,2.61518,2.45656,2.61518,6003448.58524,0
+COR.US,D,19991027,000000,2.61518,2.88617,2.55276,2.82385,2553379.0800793,0
+COR.US,D,19991028,000000,2.96544,3.02786,2.78203,3.02786,7567124.8211672,0
+COR.US,D,19991029,000000,3.19897,3.21592,2.9152,3.12426,4914000.5466219,0
+COR.US,D,19991101,000000,3.14498,3.14498,2.79878,2.84892,2392752.2771367,0
+COR.US,D,19991102,000000,2.82385,2.96544,2.82385,2.82385,1601077.403756,0
+COR.US,D,19991103,000000,2.88617,2.9152,2.44832,2.7321,5415572.6329694,0
+COR.US,D,19991104,000000,2.75697,2.75697,2.66512,2.70703,8842140.5030158,0
+COR.US,D,19991105,000000,2.70703,2.74449,2.6026,2.62786,2412401.5657236,0
+COR.US,D,19991108,000000,2.55276,2.70703,2.55276,2.64016,1716163.3546306,0
+COR.US,D,19991109,000000,2.71922,2.75697,2.52343,2.70703,4714049.9349978,0
+COR.US,D,19991110,000000,2.71922,2.84892,2.6778,2.81097,4507382.6961434,0
+COR.US,D,19991111,000000,2.82385,2.82385,2.65284,2.69435,1286522.2584155,0
+COR.US,D,19991112,000000,2.6778,2.74449,2.65284,2.7321,1224186.3058607,0
+COR.US,D,19991115,000000,2.7321,2.83614,2.71922,2.75697,3744003.4442547,0
+COR.US,D,19991117,000000,2.69435,2.69435,2.65284,2.66512,1449554.1286295,0
+COR.US,D,19991118,000000,2.69435,2.94038,2.6778,2.87409,6741892.0431423,0
+COR.US,D,19991119,000000,2.87409,2.88617,2.83614,2.84892,3317721.1662847,0
+COR.US,D,19991122,000000,2.81097,2.84892,2.75697,2.75697,1409277.5782343,0
+COR.US,D,19991123,000000,2.75697,2.75697,2.55276,2.56108,2612365.2977315,0
+COR.US,D,19991124,000000,2.55276,2.59021,2.52343,2.56108,2531325.7334814,0
+COR.US,D,19991126,000000,2.56108,2.59021,2.55276,2.56108,820436.77312654,0
+COR.US,D,19991129,000000,2.56108,2.57327,2.48608,2.55276,1884469.6191205,0
+COR.US,D,19991130,000000,2.55276,2.6026,2.55276,2.57327,1236176.3181065,0
+COR.US,D,19991201,000000,2.6026,2.61518,2.57327,2.59021,1664378.2091482,0
+COR.US,D,19991202,000000,2.56108,2.57327,2.51085,2.52343,1088485.2043013,0
+COR.US,D,19991203,000000,2.49857,2.52343,2.40661,2.44832,3247712.817005,0
+COR.US,D,19991206,000000,2.44832,2.49857,2.44832,2.48608,942712.6943076,0
+COR.US,D,19991207,000000,2.45656,2.48608,2.40661,2.45656,1214117.9252071,0
+COR.US,D,19991208,000000,2.48608,2.48608,2.43158,2.45656,1921868.7684287,0
+COR.US,D,19991209,000000,2.44832,2.48608,2.44832,2.46914,1805830.0758402,0
+COR.US,D,19991210,000000,2.49857,2.6778,2.48608,2.6778,1669170.1770053,0
+COR.US,D,19991213,000000,2.6778,2.6778,2.59021,2.59021,1780897.3096347,0
+COR.US,D,19991214,000000,2.64016,2.79878,2.6026,2.71922,1748288.1096631,0
+COR.US,D,19991215,000000,2.65284,2.71922,2.56108,2.71922,1529634.895604,0
+COR.US,D,19991216,000000,2.6778,2.69435,2.6026,2.6026,2242182.7529842,0
+COR.US,D,19991217,000000,2.69435,2.70703,2.62786,2.66512,1515725.2702864,0
+COR.US,D,19991220,000000,2.6778,2.70703,2.61518,2.64016,970526.89864116,0
+COR.US,D,19991221,000000,2.64016,2.79878,2.64016,2.71922,1392492.5703505,0
+COR.US,D,19991222,000000,2.70703,2.71922,2.65284,2.6778,2577358.0953107,0
+COR.US,D,19991223,000000,2.69435,2.79878,2.6778,2.78203,1250079.8878624,0
+COR.US,D,19991227,000000,2.86101,2.96544,2.84892,2.88617,1332554.6202449,0
+COR.US,D,19991228,000000,2.9152,3.2285,2.90291,3.14498,2837731.1019797,0
+COR.US,D,19991229,000000,3.14498,3.14498,3.05729,3.05729,810373.43877442,0
+COR.US,D,19991230,000000,3.06987,3.17381,3.04461,3.16153,907227.10250933,0
+COR.US,D,19991231,000000,3.16153,3.17381,3.12426,3.16153,319350.14097851,0
+COR.US,D,20000103,000000,3.2285,3.27844,3.17381,3.23643,3338339.3447503,0
+COR.US,D,20000104,000000,3.06987,3.08245,2.9152,3.01973,1131642.1835643,0
+COR.US,D,20000105,000000,3.04461,3.3701,3.01973,3.24931,971484.68665642,0
+COR.US,D,20000106,000000,3.33234,3.56231,3.18649,3.49919,3230928.8183814,0
+COR.US,D,20000107,000000,3.49919,3.95408,3.45758,3.95408,3049197.3735134,0
+COR.US,D,20000110,000000,3.95408,4.29216,3.95408,4.05872,3038166.1585431,0
+COR.US,D,20000111,000000,4.13788,4.2665,4.07061,4.18772,3051115.9773248,0
+COR.US,D,20000112,000000,4.18772,4.18772,4.08339,4.18772,1301385.6347072,0
+COR.US,D,20000113,000000,4.18772,4.95522,4.18772,4.92995,2694839.0208538,0
+COR.US,D,20000114,000000,4.7836,4.85098,4.52956,4.61714,2880887.0719824,0
+COR.US,D,20000118,000000,4.42542,4.5673,4.37142,4.42542,4407162.1400808,0
+COR.US,D,20000119,000000,4.42542,4.47546,4.38371,4.43383,1216992.2985132,0
+COR.US,D,20000120,000000,4.35824,4.37142,4.16235,4.2,2006745.5403016,0
+COR.US,D,20000121,000000,4.08339,4.11272,3.90414,4.00818,1659099.7778312,0
+COR.US,D,20000124,000000,4.05872,4.13788,3.97934,4.04564,1028065.8370374,0
+COR.US,D,20000125,000000,4.04564,4.04564,3.7996,3.90414,806055.82325357,0
+COR.US,D,20000126,000000,3.90414,3.90414,3.72065,3.77077,744680.68649488,0
+COR.US,D,20000127,000000,3.7996,4.05872,3.77077,3.90414,4079178.7865812,0
+COR.US,D,20000128,000000,3.95408,3.97934,3.8665,3.90414,1852340.827047,0
+COR.US,D,20000131,000000,3.90414,3.91663,3.76206,3.77077,705355.86855327,0
+COR.US,D,20000201,000000,4.11272,4.2,3.82479,3.88721,1854259.4308584,0
+COR.US,D,20000202,000000,3.83737,3.97934,3.83737,3.92902,1875360.0357425,0
+COR.US,D,20000203,000000,3.90414,3.92902,3.84975,3.90414,1588132.6312758,0
+COR.US,D,20000204,000000,3.90414,3.90414,3.77077,3.83737,847768.55104146,0
+COR.US,D,20000207,000000,3.78298,3.82479,3.77077,3.81211,632953.55386546,0
+COR.US,D,20000208,000000,3.82479,3.82479,3.69577,3.72065,835305.1957196,0
+COR.US,D,20000209,000000,3.66615,3.66615,3.43251,3.59095,1737737.3025909,0
+COR.US,D,20000210,000000,3.56231,3.59095,3.48731,3.55379,722139.86717684,0
+COR.US,D,20000211,000000,3.55379,3.55379,3.39486,3.43251,696249.31295612,0
+COR.US,D,20000214,000000,3.51218,3.51218,3.33234,3.40784,1068825.8231115,0
+COR.US,D,20000215,000000,3.40784,3.40784,3.26606,3.30302,3260177.1815872,0
+COR.US,D,20000216,000000,3.29112,3.33234,3.27844,3.32035,2417211.700266,0
+COR.US,D,20000217,000000,3.32035,3.48731,3.29112,3.48731,1600118.6064804,0
+COR.US,D,20000218,000000,3.48731,3.48731,3.21592,3.26606,12641765.291115,0
+COR.US,D,20000222,000000,3.27844,3.33234,3.23643,3.27844,1696983.3720786,0
+COR.US,D,20000223,000000,3.27844,3.27844,3.19897,3.2285,793586.41236996,0
+COR.US,D,20000224,000000,3.21592,3.21592,3.11148,3.12426,1293715.2565028,0
+COR.US,D,20000225,000000,3.05729,3.08245,2.86101,2.9152,2394666.8439069,0
+COR.US,D,20000228,000000,2.9152,3.01973,2.86101,3.01973,3427524.6488014,0
+COR.US,D,20000229,000000,3.01973,3.04461,3.00745,3.02786,3965543.1427432,0
+COR.US,D,20000301,000000,3.04461,3.14498,3.02786,3.09474,1644235.3922792,0
+COR.US,D,20000302,000000,3.11148,3.1323,3.09474,3.11148,1310012.7916666,0
+COR.US,D,20000303,000000,3.09474,3.11148,2.9152,2.97812,1823571.862479,0
+COR.US,D,20000306,000000,3.02786,3.06987,2.88617,2.88617,1045810.6514571,0
+COR.US,D,20000307,000000,2.9152,2.9152,2.66512,2.71922,1611146.7936699,0
+COR.US,D,20000308,000000,2.71922,2.7321,2.6026,2.69435,1673966.1819036,0
+COR.US,D,20000309,000000,2.69435,2.71922,2.65284,2.70703,1878232.390528,0
+COR.US,D,20000310,000000,2.69435,2.75697,2.69435,2.70703,2342877.6613831,0
+COR.US,D,20000313,000000,2.70703,2.74449,2.66512,2.6778,1159929.730974,0
+COR.US,D,20000314,000000,2.6778,2.6778,2.49857,2.49857,1618344.8380586,0
+COR.US,D,20000315,000000,2.56108,2.90291,2.55276,2.84892,2589827.5061943,0
+COR.US,D,20000316,000000,2.86101,3.39486,2.86101,3.39486,2278142.6971188,0
+COR.US,D,20000317,000000,3.35345,3.39486,3.2285,3.29112,1012721.0435874,0
+COR.US,D,20000320,000000,3.27844,3.40784,3.24931,3.32035,567261.81084621,0
+COR.US,D,20000321,000000,3.23643,3.33234,3.09474,3.33234,2481459.1918102,0
+COR.US,D,20000322,000000,3.52456,3.52456,3.33234,3.33234,1025191.4637313,0
+COR.US,D,20000323,000000,3.29112,3.30302,3.1323,3.1323,2379323.0597172,0
+COR.US,D,20000324,000000,3.1323,3.2285,3.04461,3.12426,2843008.5240365,0
+COR.US,D,20000327,000000,3.12426,3.1323,3.06987,3.11148,349560.32924066,0
+COR.US,D,20000328,000000,3.08245,3.17381,3.04461,3.11148,1713764.3429213,0
+COR.US,D,20000329,000000,3.1323,3.19897,3.08245,3.12426,591715.1784139,0
+COR.US,D,20000330,000000,3.08245,3.09474,2.95326,3.01973,675152.74511315,0
+COR.US,D,20000331,000000,3.01973,3.24931,3.00745,3.12426,2134294.8464981,0
+COR.US,D,20000403,000000,3.11148,3.14498,3.04461,3.04461,1088967.6307201,0
+COR.US,D,20000404,000000,3.09474,3.30302,2.96544,3.23643,2808484.7572946,0
+COR.US,D,20000405,000000,3.21592,3.42033,3.18649,3.34522,1327759.6246067,0
+COR.US,D,20000406,000000,3.35345,3.74571,3.35345,3.49919,883736.56925836,0
+COR.US,D,20000407,000000,3.49919,3.69577,3.42033,3.48731,876542.56191086,0
+COR.US,D,20000410,000000,3.47026,3.51218,3.23643,3.23643,454573.86242065,0
+COR.US,D,20000411,000000,3.38268,3.59095,3.38268,3.55379,765291.80013834,0
+COR.US,D,20000412,000000,3.53685,3.66615,3.48731,3.6289,661241.10127506,0
+COR.US,D,20000413,000000,3.61592,3.74571,3.59095,3.70767,773447.63254225,0
+COR.US,D,20000414,000000,3.6289,3.64108,3.55379,3.56231,1260626.6578934,0
+COR.US,D,20000417,000000,3.3701,3.61592,3.33234,3.61592,796941.19357411,0
+COR.US,D,20000418,000000,3.5746,3.7996,3.55379,3.73273,580200.52776469,0
+COR.US,D,20000419,000000,3.76206,3.84975,3.70767,3.76206,947990.11636427,0
+COR.US,D,20000420,000000,3.76206,3.83737,3.76206,3.76206,486697.60819274,0
+COR.US,D,20000424,000000,3.74571,3.76206,3.64108,3.72065,1333512.4082601,0
+COR.US,D,20000425,000000,3.7996,3.90414,3.78298,3.88721,1034301.0471093,0
+COR.US,D,20000426,000000,3.8665,4.05872,3.8665,3.96616,1849466.4537409,0
+COR.US,D,20000427,000000,3.96616,4.05872,3.88721,4.05872,588832.7310255,0
+COR.US,D,20000428,000000,4.08339,4.16235,4.04564,4.16235,909627.12347908,0
+COR.US,D,20000501,000000,4.16235,4.16235,3.97934,4.05872,1026146.2239657,0
+COR.US,D,20000502,000000,4.05872,4.05872,3.76206,3.76206,968608.29482976,0
+COR.US,D,20000503,000000,3.81211,3.82479,3.70767,3.76206,879898.35237528,0
+COR.US,D,20000504,000000,3.78298,3.7996,3.74571,3.7996,766735.04235312,0
+COR.US,D,20000505,000000,3.7996,3.95408,3.74571,3.95408,753787.24209203,0
+COR.US,D,20000508,000000,3.90414,3.90414,3.7996,3.87491,189885.2587514,0
+COR.US,D,20000509,000000,3.90414,3.91663,3.83737,3.87491,417651.08396936,0
+COR.US,D,20000510,000000,3.77077,3.83737,3.66615,3.78298,759062.64562813,0
+COR.US,D,20000511,000000,3.78298,3.84975,3.76206,3.78298,657405.91217286,0
+COR.US,D,20000512,000000,3.78298,3.78298,3.67864,3.67864,1147464.3571314,0
+COR.US,D,20000515,000000,3.67864,3.84975,3.67864,3.74571,891885.33684025,0
+COR.US,D,20000516,000000,3.73273,4.16235,3.73273,4.16235,2411450.8425304,0
+COR.US,D,20000517,000000,4.13788,4.16235,4.11272,4.12094,747555.05980095,0
+COR.US,D,20000518,000000,4.05872,4.21665,4.05872,4.17523,2660790.6157086,0
+COR.US,D,20000519,000000,4.15027,4.65479,4.15027,4.5795,3554119.1947636,0
+COR.US,D,20000522,000000,4.5795,4.67134,4.42542,4.55017,2480018.9773763,0
+COR.US,D,20000523,000000,4.55017,4.75913,4.55017,4.75913,1955437.7749361,0
+COR.US,D,20000524,000000,4.77607,5.4097,4.75913,5.30546,6271493.9886339,0
+COR.US,D,20000525,000000,5.2805,5.40128,5.17587,5.26812,4528001.8838691,0
+COR.US,D,20000526,000000,5.26812,5.26812,5.15091,5.17587,2170737.2170514,0
+COR.US,D,20000530,000000,5.0968,5.30546,5.0968,5.19252,1480725.1326878,0
+COR.US,D,20000531,000000,5.16388,5.16388,5.04697,5.04697,1623615.1952932,0
+COR.US,D,20000601,000000,5.0968,5.34689,5.0218,5.2805,2797453.5423243,0
+COR.US,D,20000602,000000,5.2805,5.30546,5.0968,5.25524,1374752.8022323,0
+COR.US,D,20000605,000000,5.21788,5.21788,5.07193,5.07193,702481.49524719,0
+COR.US,D,20000606,000000,5.17587,5.50165,5.15091,5.46371,2963845.2400438,0
+COR.US,D,20000607,000000,5.42605,5.50165,5.25524,5.33489,1167603.1369591,0
+COR.US,D,20000608,000000,5.4097,5.4097,5.08858,5.16388,678026.10915892,0
+COR.US,D,20000609,000000,5.12613,5.40128,5.12613,5.36007,1808226.0597687,0
+COR.US,D,20000612,000000,5.36007,5.5933,5.33489,5.45133,4728431.894131,0
+COR.US,D,20000613,000000,5.45133,6.0898,5.38454,6.0898,2586471.71573,0
+COR.US,D,20000614,000000,6.03541,6.03541,5.6478,5.72241,2060928.6882334,0
+COR.US,D,20000615,000000,5.73926,6.04809,5.73926,5.96031,1111500.3759558,0
+COR.US,D,20000616,000000,5.96872,6.12717,5.82694,6.12717,1342141.58374,0
+COR.US,D,20000619,000000,6.12717,6.24408,5.93108,5.98507,1532509.2689101,0
+COR.US,D,20000620,000000,5.72241,6.21872,5.72241,6.06454,1351255.2041592,0
+COR.US,D,20000621,000000,6.01005,6.2316,5.99805,6.04809,1013681.8593835,0
+COR.US,D,20000622,000000,6.16848,6.16848,5.85597,5.93108,1159929.730974,0
+COR.US,D,20000623,000000,5.93108,5.94773,5.7768,5.9185,612333.3568794,0
+COR.US,D,20000626,000000,5.9185,6.2316,5.9185,6.2316,1174312.6993674,0
+COR.US,D,20000627,000000,6.2316,6.2316,5.84359,5.84359,907227.10250933,0
+COR.US,D,20000628,000000,5.89362,6.17699,5.89362,6.17699,2158745.186285,0
+COR.US,D,20000629,000000,6.21872,6.73998,6.21872,6.47741,3077006.5315455,0
+COR.US,D,20000630,000000,6.50655,6.68609,6.45255,6.45255,2124698.7996603,0
+COR.US,D,20000703,000000,6.4899,6.4899,6.33544,6.34842,404706.31148915,0
+COR.US,D,20000705,000000,6.34842,6.62357,6.20633,6.37328,1280768.4655019,0
+COR.US,D,20000706,000000,6.415,7.0739,6.40222,7.06151,2679013.8195058,0
+COR.US,D,20000707,000000,7.06151,7.28216,7.05309,7.21965,1638002.200728,0
+COR.US,D,20000710,000000,7.19477,7.31179,7.10313,7.23243,1675883.7764547,0
+COR.US,D,20000711,000000,7.17822,7.19477,6.61079,6.81539,2160667.8271375,0
+COR.US,D,20000712,000000,6.91962,6.99869,6.4899,6.64833,1150822.1661165,0
+COR.US,D,20000713,000000,6.64833,6.64833,6.40222,6.40222,665079.31815813,0
+COR.US,D,20000714,000000,6.45255,6.58176,6.03541,6.33544,2425357.4400671,0
+COR.US,D,20000717,000000,6.28143,6.77774,6.28143,6.40222,857839.95947589,0
+COR.US,D,20000718,000000,6.40222,6.73998,6.40222,6.415,1178152.9347711,0
+COR.US,D,20000719,000000,6.42342,6.42342,6.13965,6.16848,1073620.8187494,0
+COR.US,D,20000720,000000,6.24408,6.55659,6.24408,6.415,1123007.9617829,0
+COR.US,D,20000721,000000,6.62357,6.68609,6.43996,6.45255,2021608.9165932,0
+COR.US,D,20000724,000000,6.45255,6.81539,6.45255,6.51497,966211.30164089,0
+COR.US,D,20000725,000000,6.55659,6.55659,6.24408,6.3067,587876.96153083,0
+COR.US,D,20000726,000000,6.3067,6.56927,6.24408,6.56927,1480240.6877486,0
+COR.US,D,20000727,000000,6.66092,6.89476,6.55659,6.86573,1536822.8473898,0
+COR.US,D,20000728,000000,7.38679,7.54533,7.19477,7.23243,4871330.0308187,0
+COR.US,D,20000731,000000,7.0739,7.27008,7.02366,7.27008,2809442.5453099,0
+COR.US,D,20000801,000000,7.27008,7.5703,7.26145,7.29911,3210309.6306556,0
+COR.US,D,20000802,000000,7.29911,7.38679,7.15742,7.20755,584999.56044388,0
+COR.US,D,20000803,000000,7.15742,7.61181,7.02366,7.41177,859277.14612893,0
+COR.US,D,20000804,000000,7.41177,7.5703,7.32428,7.49093,666998.93122981,0
+COR.US,D,20000807,000000,7.47865,7.8832,7.37411,7.8832,1640401.2124372,0
+COR.US,D,20000808,000000,7.89548,8.0123,7.82048,7.87062,1471610.5030083,0
+COR.US,D,20000809,000000,7.82048,7.87062,7.6996,7.6996,2427752.4147354,0
+COR.US,D,20000810,000000,7.6996,7.7536,7.53254,7.59566,1162330.7612039,0
+COR.US,D,20000811,000000,7.64937,7.93314,7.61181,7.7536,996419.47138247,0
+COR.US,D,20000814,000000,7.64937,7.80393,7.26145,7.6996,1431812.3419907,0
+COR.US,D,20000815,000000,7.6996,7.6996,7.49093,7.63292,448338.65234871,0
+COR.US,D,20000816,000000,7.63292,7.68692,7.28216,7.37411,538007.39207873,0
+COR.US,D,20000817,000000,7.38679,7.68692,7.38679,7.66215,500125.81635189,0
+COR.US,D,20000818,000000,7.66215,7.66215,7.4285,7.4285,197556.64621609,0
+COR.US,D,20000821,000000,7.34934,7.85813,7.34934,7.85813,2707305.4039565,0
+COR.US,D,20000822,000000,7.80393,7.8832,7.58248,7.62052,959018.30355369,0
+COR.US,D,20000823,000000,7.62052,7.62052,7.46597,7.46597,308802.36168716,0
+COR.US,D,20000824,000000,7.47865,7.47865,7.28216,7.32428,918738.72537768,0
+COR.US,D,20000825,000000,7.32428,7.34934,7.21965,7.24491,493892.62480053,0
+COR.US,D,20000828,000000,7.26145,7.26145,7.15742,7.15742,461292.50817153,0
+COR.US,D,20000829,000000,7.0739,7.20755,6.95707,6.99869,1257269.8581686,0
+COR.US,D,20000830,000000,6.99869,7.20755,6.96967,7.11541,1859052.4079758,0
+COR.US,D,20000831,000000,7.12799,7.41177,7.10313,7.31179,2117029.4307162,0
+COR.US,D,20000901,000000,7.27008,7.28216,7.0739,7.24491,561505.99941205,0
+COR.US,D,20000905,000000,7.16554,7.19477,6.64833,7.16554,1400167.9948563,0
+COR.US,D,20000906,000000,7.15742,7.15742,6.76544,6.94885,421481.22677011,0
+COR.US,D,20000907,000000,6.86573,7.06151,6.66092,7.06151,553351.17626842,0
+COR.US,D,20000908,000000,7.0739,7.33666,7.0739,7.11541,863594.76164977,0
+COR.US,D,20000911,000000,7.17822,7.21965,6.95707,7.02366,452176.86923177,0
+COR.US,D,20000912,000000,7.0409,7.53254,7.0409,7.45339,551433.58171732,0
+COR.US,D,20000913,000000,7.47865,7.62052,7.46597,7.5703,1026629.6596445,0
+COR.US,D,20000914,000000,7.5703,7.6996,7.50748,7.63292,690488.45522049,0
+COR.US,D,20000915,000000,7.53254,8.09147,7.53254,8.07898,1873438.4041502,0
+COR.US,D,20000918,000000,7.99962,8.0668,7.5703,7.58248,1211238.5055996,0
+COR.US,D,20000919,000000,7.6996,7.8832,7.59566,7.87062,1791444.0796657,0
+COR.US,D,20000920,000000,7.90797,8.31301,7.90797,8.23326,2210533.3595484,0
+COR.US,D,20000921,000000,8.17083,8.23326,8.03737,8.10405,1056839.8479068,0
+COR.US,D,20000922,000000,8.10405,8.80744,8.10405,8.80278,3242915.8028463,0
+COR.US,D,20000925,000000,9.15561,9.56542,9.04366,9.45049,6308419.7948661,0
+COR.US,D,20000926,000000,9.41878,9.62487,9.31366,9.49705,3748802.4769339,0
+COR.US,D,20000927,000000,9.36369,9.36369,9.07783,9.19862,2397544.2449938,0
+COR.US,D,20000928,000000,9.78043,9.98948,9.70512,9.75664,5230477.3235546,0
+COR.US,D,20000929,000000,9.68927,9.78043,9.60109,9.78043,1915638.6046582,0
+COR.US,D,20001002,000000,9.88249,10.2401,9.78043,10.2401,17499189.733659,0
+COR.US,D,20001003,000000,10.1986,10.3006,9.88249,10.0688,7857228.6174606,0
+COR.US,D,20001004,000000,9.93899,10.0688,9.79232,9.93899,2348632.463557,0
+COR.US,D,20001005,000000,9.92707,10.0896,9.91519,10.0688,3545967.3994009,0
+COR.US,D,20001006,000000,10.0212,10.0391,9.83592,9.93899,4068154.636433,0
+COR.US,D,20001009,000000,10.0024,10.0321,9.43166,9.54759,2625788.4595892,0
+COR.US,D,20001010,000000,9.56542,10.1737,9.41878,9.75664,2133814.4386,0
+COR.US,D,20001011,000000,9.70512,9.82304,9.41878,9.65063,1857619.258364,0
+COR.US,D,20001012,000000,9.65063,9.70512,8.94567,9.07783,1659099.7778312,0
+COR.US,D,20001013,000000,9.07783,9.40688,9.07783,9.40688,1789046.0772166,0
+COR.US,D,20001016,000000,9.29978,9.62487,9.12975,9.4604,1779457.0952009,0
+COR.US,D,20001017,000000,9.37736,9.62487,9.25747,9.57236,1266857.8309241,0
+COR.US,D,20001018,000000,9.52183,9.58524,9.41878,9.56542,1515247.8901693,0
+COR.US,D,20001019,000000,9.41878,9.52183,9.06555,9.2114,1545937.4770692,0
+COR.US,D,20001020,000000,9.15561,9.67639,9.09271,9.29978,761462.66659787,0
+COR.US,D,20001023,000000,9.29978,9.67639,9.29978,9.53372,2116551.0413387,0
+COR.US,D,20001024,000000,9.43166,9.46733,8.94567,9.2114,1936737.1910218,0
+COR.US,D,20001025,000000,9.07783,9.719,8.25832,8.53496,4781659.2725681,0
+COR.US,D,20001026,000000,8.52198,8.83409,8.39952,8.83409,2146761.2296009,0
+COR.US,D,20001027,000000,8.908,8.908,8.60839,8.74274,1339744.5905512,0
+COR.US,D,20001030,000000,8.69251,9.19862,8.69251,9.19862,2158268.8154281,0
+COR.US,D,20001031,000000,9.06555,9.26995,8.94567,9.04366,1360847.2139559,0
+COR.US,D,20001101,000000,8.908,9.29978,8.908,9.18633,1134993.9369876,0
+COR.US,D,20001102,000000,9.07783,9.18633,8.41764,8.49245,4155901.7445708,0
+COR.US,D,20001103,000000,8.49245,8.60839,7.98734,8.46689,5265960.8968323,0
+COR.US,D,20001106,000000,8.46689,8.53496,8.33799,8.52198,2534201.1160477,0
+COR.US,D,20001107,000000,8.53496,8.78138,8.48354,8.72867,1409277.5782343,0
+COR.US,D,20001108,000000,8.70152,9.57236,8.67477,9.25747,2921647.0580565,0
+COR.US,D,20001109,000000,9.25747,9.66748,9.12975,9.54759,2483855.1757388,0
+COR.US,D,20001110,000000,9.60109,9.75664,9.46733,9.719,4040340.4320994,0
+COR.US,D,20001113,000000,9.60109,9.60109,8.97796,9.44355,2028321.5067824,0
+COR.US,D,20001114,000000,9.33922,9.65063,9.31366,9.58524,2285817.1123643,0
+COR.US,D,20001115,000000,9.56542,9.70512,9.54759,9.65063,2699152.5993334,0
+COR.US,D,20001116,000000,9.65063,9.70512,9.43166,9.4604,1703213.5358491,0
+COR.US,D,20001117,000000,9.66748,10.1857,9.66748,9.97951,1888307.8360036,0
+COR.US,D,20001120,000000,9.84682,10.0391,9.81016,10.0391,1619301.6168135,0
+COR.US,D,20001121,000000,9.81016,10.1223,9.81016,10.0212,2603731.0759501,0
+COR.US,D,20001122,000000,9.78043,10.0321,9.75664,10.0024,1889741.9948758,0
+COR.US,D,20001124,000000,9.88249,10.5354,9.88249,10.2659,1260148.2685159,0
+COR.US,D,20001127,000000,10.2501,10.7564,10.2273,10.692,3869155.7572624,0
+COR.US,D,20001128,000000,10.6632,10.8743,10.2778,10.3799,2814715.9303253,0
+COR.US,D,20001129,000000,10.4066,10.4493,10.161,10.3313,2931233.0122913,0
+COR.US,D,20001130,000000,10.1986,10.2908,10.0796,10.2501,1200688.7077877,0
+COR.US,D,20001201,000000,10.1986,10.2501,9.98948,10.1737,2476177.7327124,0
+COR.US,D,20001204,000000,9.91519,9.91519,9.37736,9.57236,4632531.9813702,0
+COR.US,D,20001205,000000,9.62487,9.65063,9.29978,9.37736,4038424.8560689,0
+COR.US,D,20001206,000000,9.25747,9.25747,8.76751,8.81943,8366470.0727523,0
+COR.US,D,20001207,000000,8.45341,8.79813,8.33799,8.63722,14352173.843572,0
+COR.US,D,20001208,000000,8.63722,9.02621,8.63722,8.89989,5859596.6975782,0
+COR.US,D,20001211,000000,8.97796,9.10489,8.92118,9.02621,2666068.0377651,0
+COR.US,D,20001212,000000,8.97796,9.09271,8.54626,8.54626,1630810.2119009,0
+COR.US,D,20001213,000000,8.62464,8.81943,8.52198,8.74274,2176969.3993425,0
+COR.US,D,20001214,000000,8.63722,9.11647,8.63722,8.97796,2611882.8713129,0
+COR.US,D,20001215,000000,9.23558,9.83592,9.146,9.57236,8316118.0768814,0
+COR.US,D,20001218,000000,9.62487,10.142,9.60109,10.0212,4159738.9521936,0
+COR.US,D,20001219,000000,9.96573,10.4363,9.95281,10.3145,4264749.4575926,0
+COR.US,D,20001220,000000,10.2659,10.2659,9.88249,9.97951,5470721.6429988,0
+COR.US,D,20001221,000000,9.96573,10.1857,9.92707,10.0569,1390574.9757994,0
+COR.US,D,20001222,000000,10.2104,10.4561,10.0391,10.3927,1456265.7095584,0
+COR.US,D,20001226,000000,10.3799,10.6166,10.3512,10.5354,1010325.0596588,0
+COR.US,D,20001227,000000,10.485,10.8902,10.4493,10.7861,1476888.9343252,0
+COR.US,D,20001228,000000,10.7564,11.121,10.7436,10.9526,2055650.2569163,0
+COR.US,D,20001229,000000,11.0319,11.1715,10.4363,10.5087,3577615.7835763,0
+COR.US,D,20010102,000000,10.4561,10.5354,10.0569,10.3927,2240743.5478106,0
+COR.US,D,20010103,000000,10.3799,11.0992,10.3799,10.6048,4497307.2506678,0
+COR.US,D,20010104,000000,10.5919,10.7643,9.15561,9.73188,8898722.662657,0
+COR.US,D,20010105,000000,9.67639,9.73188,9.16781,9.3941,2604210.4745879,0
+COR.US,D,20010108,000000,9.36369,10.0212,9.36369,9.96573,4241738.3229795,0
+COR.US,D,20010109,000000,9.83592,10.0896,9.78043,9.98948,3048712.9285742,0
+COR.US,D,20010110,000000,9.98948,10.7683,9.98948,10.3512,3663925.7050611,0
+COR.US,D,20010111,000000,10.2501,10.4066,10.0024,10.0024,3310049.7788202,0
+COR.US,D,20010112,000000,10.0024,10.3145,10.0024,10.2273,4759602.8981894,0
+COR.US,D,20010116,000000,10.1986,10.3927,10.1223,10.1737,2286299.538783,0
+COR.US,D,20010117,000000,10.3006,10.4493,10.142,10.1986,1766990.7120981,0
+COR.US,D,20010118,000000,10.142,10.1737,9.2114,9.35576,5454894.4231301,0
+COR.US,D,20010119,000000,9.29978,9.29978,8.35107,8.75552,7423756.3691844,0
+COR.US,D,20010122,000000,8.80744,9.29978,8.76751,9.18633,3354165.5553586,0
+COR.US,D,20010123,000000,9.07783,9.719,9.07783,9.719,2224440.9663455,0
+COR.US,D,20010124,000000,9.66748,9.68927,9.25747,9.46733,2268077.3442461,0
+COR.US,D,20010125,000000,9.46733,9.98948,9.4604,9.8597,1139797.006708,0
+COR.US,D,20010126,000000,9.78043,10.142,9.78043,9.82304,2284379.9257113,0
+COR.US,D,20010129,000000,9.73188,10.152,9.70512,10.152,2002429.9433014,0
+COR.US,D,20010130,000000,10.0826,10.0826,9.90528,9.98948,1673003.3475869,0
+COR.US,D,20010131,000000,9.88743,10.0212,9.78043,9.95281,1011767.2926133,0
+COR.US,D,20010201,000000,10.0717,10.0717,9.62982,9.88249,3277925.0237878,0
+COR.US,D,20010202,000000,10.0717,10.2818,9.93899,10.2194,1680196.3456741,0
+COR.US,D,20010205,000000,10.1986,10.5404,10.156,10.4106,2516942.7650879,0
+COR.US,D,20010206,000000,10.4106,10.7723,10.4106,10.7594,1881593.2272938,0
+COR.US,D,20010207,000000,10.7396,10.7594,10.3313,10.6425,1066426.811402,0
+COR.US,D,20010208,000000,10.6166,10.8257,10.6166,10.6632,2095932.8628732,0
+COR.US,D,20010209,000000,10.6425,10.908,10.6425,10.8872,886131.54392665,0
+COR.US,D,20010212,000000,10.8257,11.447,10.8257,11.1369,2133814.4386,0
+COR.US,D,20010213,000000,11.2914,11.447,11.1369,11.447,2553864.5342789,0
+COR.US,D,20010214,000000,11.3657,11.5312,11.3003,11.4104,1671083.7345152,0
+COR.US,D,20010215,000000,11.2617,11.3737,11.0319,11.0913,2094972.0470771,0
+COR.US,D,20010216,000000,10.9853,11.4599,10.9268,11.3945,1594846.2307252,0
+COR.US,D,20010220,000000,11.4431,11.6858,11.3945,11.5163,2138610.4434984,0
+COR.US,D,20010221,000000,11.3657,11.7364,11.2152,11.3875,2028803.9332009,0
+COR.US,D,20010222,000000,11.3875,11.4599,11.1864,11.3687,2226359.5701569,0
+COR.US,D,20010223,000000,11.3945,11.5312,11.2399,11.345,3897442.2954117,0
+COR.US,D,20010226,000000,11.2914,11.7462,11.2914,11.6571,1559363.6667078,0
+COR.US,D,20010227,000000,11.666,11.8642,11.555,11.7185,2423917.2256331,0
+COR.US,D,20010228,000000,11.7066,11.9256,11.1577,11.1765,3644746.7317691,0
+COR.US,D,20010301,000000,11.2617,11.3875,11.1468,11.2696,2389393.4588913,0
+COR.US,D,20010302,000000,11.3261,11.7898,11.3003,11.6768,4528482.2917672,0
+COR.US,D,20010305,000000,11.9256,11.9989,11.6907,11.9989,2666552.4827045,0
+COR.US,D,20010306,000000,11.9176,12.0663,11.2835,11.8552,4844956.0409191,0
+COR.US,D,20010307,000000,11.8552,11.9087,11.3588,11.4688,3250108.8009336,0
+COR.US,D,20010308,000000,11.4301,11.4559,11.1121,11.2102,2483374.7678408,0
+COR.US,D,20010309,000000,11.1626,11.3003,11.1121,11.1943,1965027.7662122,0
+COR.US,D,20010312,000000,11.1468,11.1904,10.6563,10.6959,915383.94417354,0
+COR.US,D,20010313,000000,10.7474,10.8257,10.4066,10.5532,1836036.2270611,0
+COR.US,D,20010314,000000,10.5532,10.6959,10.3879,10.469,1943448.7719506,0
+COR.US,D,20010315,000000,10.5215,10.6166,10.3145,10.3195,1844192.059465,0
+COR.US,D,20010316,000000,10.1986,10.2194,9.86861,10.0866,3257782.2069189,0
+COR.US,D,20010319,000000,9.57236,9.57633,9.25747,9.40688,14713725.19432,0
+COR.US,D,20010320,000000,9.50895,9.57236,9.36369,9.46733,9651551.1074735,0
+COR.US,D,20010321,000000,9.55651,9.62982,9.40688,9.46733,6104147.53068,0
+COR.US,D,20010322,000000,9.46733,9.4812,8.74274,9.03088,5520105.7582513,0
+COR.US,D,20010323,000000,9.15561,9.40688,9.03088,9.23755,4744735.4848565,0
+COR.US,D,20010326,000000,9.25747,9.35576,9.04366,9.18633,2979668.4228713,0
+COR.US,D,20010327,000000,9.18633,9.46733,9.12975,9.34883,4675210.5712557,0
+COR.US,D,20010328,000000,9.38717,9.74873,9.18633,9.71009,5756023.378832,0
+COR.US,D,20010329,000000,9.68531,10.3839,9.66054,10.3839,8417296.4209592,0
+COR.US,D,20010330,000000,10.3313,10.5821,10.1986,10.2104,4765359.7188838,0
+COR.US,D,20010402,000000,10.263,10.2818,9.96974,10.1352,2848760.2984294,0
+COR.US,D,20010403,000000,10.1044,10.152,10.0122,10.0688,3019465.5746287,0
+COR.US,D,20010404,000000,10.0826,10.4066,9.81412,10.0896,3798191.638488,0
+COR.US,D,20010405,000000,10.1273,10.7187,10.1123,10.7187,3340259.9670823,0
+COR.US,D,20010406,000000,10.6632,10.8257,10.474,10.6276,4224473.9164578,0
+COR.US,D,20010409,000000,10.6166,10.8426,10.5632,10.7474,4639247.5993402,0
+COR.US,D,20010410,000000,10.7396,11.0417,10.6632,10.9229,3991428.6506626,0
+COR.US,D,20010411,000000,10.9486,11.0319,10.6375,10.8475,4853107.8362818,0
+COR.US,D,20010412,000000,10.8257,11.013,10.7396,10.8782,3244833.3973975,0
+COR.US,D,20010416,000000,10.9486,11.0319,10.7811,10.8475,1778499.3071855,0
+COR.US,D,20010417,000000,10.8664,11.0913,10.8387,10.9684,3512404.4484551,0
+COR.US,D,20010418,000000,10.9982,11.2399,10.4651,10.7099,5130264.8415743,0
+COR.US,D,20010419,000000,10.7099,10.8475,10.469,10.7594,2308353.8946413,0
+COR.US,D,20010420,000000,10.8168,10.8168,10.469,10.7009,3245798.2502348,0
+COR.US,D,20010423,000000,10.6563,10.8664,10.6425,10.803,2308353.8946413,0
+COR.US,D,20010424,000000,10.6375,10.8387,10.6375,10.7643,2029280.3040578,0
+COR.US,D,20010425,000000,10.7396,11.1715,10.7217,10.8475,2158745.186285,0
+COR.US,D,20010426,000000,10.9684,10.9724,10.7187,10.7217,3115365.4873895,0
+COR.US,D,20010427,000000,10.7762,11.0487,10.7762,11.013,2888080.0700696,0
+COR.US,D,20010430,000000,11.0537,11.5312,10.9684,11.2399,3011308.7329645,0
+COR.US,D,20010501,000000,11.1943,11.2617,10.9853,11.0447,1460579.2880381,0
+COR.US,D,20010502,000000,11.0447,11.0447,10.7187,10.8743,2995967.9765557,0
+COR.US,D,20010503,000000,10.8555,10.9268,10.6166,10.8664,1990920.3389536,0
+COR.US,D,20010504,000000,10.8664,11.0744,10.6632,11.0665,2149160.2413104,0
+COR.US,D,20010507,000000,11.018,11.1864,10.6632,10.8555,3858126.5608126,0
+COR.US,D,20010508,000000,10.9565,10.9982,10.4066,10.5969,6540018.7906657,0
+COR.US,D,20010509,000000,10.6425,10.8168,10.6276,10.6811,2101686.6557868,0
+COR.US,D,20010510,000000,10.7396,10.8257,10.6563,10.798,2258965.7423475,0
+COR.US,D,20010511,000000,10.7474,10.9268,10.7474,10.8257,3002205.2051482,0
+COR.US,D,20010514,000000,10.908,11.0626,10.8614,10.9199,2214371.5764316,0
+COR.US,D,20010515,000000,10.9684,10.9753,10.7594,10.793,2266637.1298122,0
+COR.US,D,20010516,000000,10.7811,11.013,10.6276,10.9387,3068853.7269223,0
+COR.US,D,20010517,000000,10.9853,11.4856,10.9526,11.4648,3922862.5343373,0
+COR.US,D,20010518,000000,11.4153,11.5739,11.2399,11.5382,4050409.8220133,0
+COR.US,D,20010521,000000,11.5382,11.6263,11.3875,11.4559,4238375.467693,0
+COR.US,D,20010522,000000,11.4351,11.5739,11.3003,11.447,3055424.5095029,0
+COR.US,D,20010523,000000,11.4232,11.5629,10.9199,11.2152,4803715.6469469,0
+COR.US,D,20010524,000000,11.2399,11.6511,11.2399,11.559,4770636.1316801,0
+COR.US,D,20010525,000000,11.771,11.9087,11.4688,11.5362,4671851.7530103,0
+COR.US,D,20010529,000000,11.5422,11.8106,11.4906,11.8017,2897668.0428251,0
+COR.US,D,20010530,000000,11.8017,11.8642,11.6263,11.6571,3459654.4501352,0
+COR.US,D,20010531,000000,11.7145,12.1624,11.7145,12.0098,4570200.0658566,0
+COR.US,D,20010601,000000,12.0247,12.3486,11.9087,12.2892,4436895.9574861,0
+COR.US,D,20010604,000000,12.3229,12.7262,12.207,12.6676,4834884.6324847,0
+COR.US,D,20010605,000000,12.6548,12.8441,12.2188,12.2763,6242246.6346885,0
+COR.US,D,20010606,000000,12.3823,12.4339,11.7839,11.9384,5294734.9077017,0
+COR.US,D,20010607,000000,11.9464,12.2149,11.6987,12.0841,2816154.1262386,0
+COR.US,D,20010608,000000,12.089,12.425,12.089,12.2466,1543534.4283186,0
+COR.US,D,20010611,000000,12.1901,12.3031,12.0365,12.0801,4525120.4457411,0
+COR.US,D,20010612,000000,12.1119,12.1119,11.7017,11.7462,3438556.8730319,0
+COR.US,D,20010613,000000,11.7988,11.9632,11.7898,11.8106,3088515.1266329,0
+COR.US,D,20010614,000000,11.7839,11.8671,11.6768,11.7671,2356306.8788025,0
+COR.US,D,20010615,000000,11.8196,12.3229,11.7621,12.3229,3018028.3879756,0
+COR.US,D,20010618,000000,12.3229,12.4022,12.2288,12.2991,2989738.8220455,0
+COR.US,D,20010619,000000,12.3229,12.3229,12.1534,12.1971,2074830.2394685,0
+COR.US,D,20010620,000000,12.1971,12.6766,12.1971,12.6359,3261620.423802,0
+COR.US,D,20010621,000000,12.738,12.9669,12.6548,12.8471,3196884.4502774,0
+COR.US,D,20010622,000000,13.0086,13.0086,12.2605,12.2892,2807523.9414985,0
+COR.US,D,20010625,000000,12.1941,12.3605,11.4806,11.8671,4897703.0114581,0
+COR.US,D,20010626,000000,11.8196,11.9781,11.6541,11.8869,5343647.6983988,0
+COR.US,D,20010627,000000,11.8968,11.9384,11.661,11.8671,4507382.6961434,0
+COR.US,D,20010628,000000,11.9176,12.3526,11.9087,11.9781,2841569.3188628,0
+COR.US,D,20010629,000000,11.9087,11.9256,11.447,11.5213,7561373.0467742,0
+COR.US,D,20010702,000000,11.5075,11.6947,11.3875,11.5966,5439068.2125218,0
+COR.US,D,20010703,000000,11.6461,11.7749,11.4391,11.7364,2015372.6972609,0
+COR.US,D,20010705,000000,11.6571,11.7462,11.5362,11.5827,2282940.7205377,0
+COR.US,D,20010706,000000,11.555,11.5966,11.4192,11.447,3398279.3133766,0
+COR.US,D,20010709,000000,11.447,11.5163,11.3945,11.4985,3666805.1246685,0
+COR.US,D,20010710,000000,11.5422,11.559,11.3657,11.447,3314363.3572998,0
+COR.US,D,20010711,000000,11.4024,11.4024,11.3123,11.3945,2965761.8253347,0
+COR.US,D,20010712,000000,11.3737,11.4024,11.335,11.3687,2804646.5404115,0
+COR.US,D,20010713,000000,11.3687,11.8423,11.3657,11.6046,4129529.7731917,0
+COR.US,D,20010716,000000,11.5739,11.7542,11.555,11.6858,1632729.8249727,0
+COR.US,D,20010717,000000,11.666,12.0494,11.6571,11.9741,2833416.5142397,0
+COR.US,D,20010718,000000,11.9384,12.1515,11.8671,12.1039,2791699.7494107,0
+COR.US,D,20010719,000000,12.1208,12.2149,11.8423,11.9087,2838210.5006175,0
+COR.US,D,20010720,000000,11.9583,12.0415,11.876,12.0415,1826449.263566,0
+COR.US,D,20010723,000000,12.0415,12.0712,11.6858,11.7839,1694103.9524711,0
+COR.US,D,20010724,000000,11.6768,11.7066,11.3687,11.5075,4371202.1959463,0
+COR.US,D,20010725,000000,11.345,11.5917,10.8515,11.5163,8168907.3709744,0
+COR.US,D,20010726,000000,11.5163,12.0712,11.5163,11.9691,3551236.7473752,0
+COR.US,D,20010727,000000,11.9691,12.3605,11.9384,12.1971,4516971.6781592,0
+COR.US,D,20010730,000000,12.1534,12.4071,12.1436,12.3783,3610221.955767,0
+COR.US,D,20010731,000000,12.425,12.5438,12.0583,12.1009,4898662.8179939,0
+COR.US,D,20010801,000000,12.1436,12.1436,11.8423,11.9047,2864105.0918794,0
+COR.US,D,20010802,000000,11.9464,11.9464,11.5075,11.7145,3850454.1640877,0
+COR.US,D,20010803,000000,11.7145,11.9811,11.6461,11.8196,3123518.2920125,0
+COR.US,D,20010806,000000,11.8552,12.1346,11.6858,11.8671,2409537.2850205,0
+COR.US,D,20010807,000000,11.8671,11.871,11.6046,11.6571,3838944.5597399,0
+COR.US,D,20010808,000000,11.6134,11.67,11.5075,11.546,2779714.7834663,0
+COR.US,D,20010809,000000,11.546,11.6808,11.4192,11.666,4498273.1127653,0
+COR.US,D,20010810,000000,11.666,11.9583,11.666,11.9583,3798670.0278654,0
+COR.US,D,20010813,000000,11.9989,12.1119,11.9691,12.0048,2692918.3985218,0
+COR.US,D,20010814,000000,12.0712,12.0712,11.9384,11.985,2807043.5336004,0
+COR.US,D,20010815,000000,12.0197,12.0762,11.8423,11.8671,4814267.4632794,0
+COR.US,D,20010816,000000,11.8671,11.9652,11.7145,11.8968,3969855.7119627,0
+COR.US,D,20010817,000000,11.9691,12.2803,11.9632,12.2803,9142793.0878608,0
+COR.US,D,20010820,000000,12.1743,12.3179,12.1119,12.2466,3860523.5540016,0
+COR.US,D,20010821,000000,12.1743,12.5914,12.1743,12.4676,5078472.6312698,0
+COR.US,D,20010822,000000,12.5715,12.8847,12.5715,12.7797,7958405.952278,0
+COR.US,D,20010823,000000,12.7627,13.1087,12.6866,12.6983,4729877.1548664,0
+COR.US,D,20010824,000000,12.7876,12.9669,12.6983,12.9472,6469531.0427481,0
+COR.US,D,20010827,000000,13.5307,13.6119,13.4881,13.5307,17281493.298354,0
+COR.US,D,20010828,000000,13.7537,13.8448,13.4277,13.4435,12010251.951684,0
+COR.US,D,20010829,000000,13.3176,13.3226,13.0997,13.2146,38819107.888081,0
+COR.US,D,20010830,000000,13.2642,13.3176,12.9749,13.0789,9055519.3227991,0
+COR.US,D,20010831,000000,12.9669,13.4574,12.9669,13.4147,5411255.0174486,0
+COR.US,D,20010904,000000,13.386,13.7992,13.3503,13.5991,6918830.510893,0
+COR.US,D,20010905,000000,13.5991,13.8032,13.4614,13.6259,8777883.928129,0
+COR.US,D,20010906,000000,13.6259,13.9766,13.6199,13.8844,8425450.2348426,0
+COR.US,D,20010907,000000,13.8121,14.0549,13.4277,13.5069,7867300.0258951,0
+COR.US,D,20010910,000000,13.5069,13.7903,13.4337,13.5069,5809728.1373863,0
+COR.US,D,20010917,000000,12.9599,13.5069,12.9599,13.3276,10345880.807358,0
+COR.US,D,20010918,000000,13.3276,13.5674,13.3226,13.5307,5391597.6547792,0
+COR.US,D,20010919,000000,13.5178,13.5585,13.177,13.4277,7115430.3783541,0
+COR.US,D,20010920,000000,13.4277,13.7387,13.3176,13.6763,6507411.6092146,0
+COR.US,D,20010921,000000,13.6338,13.6338,13.4881,13.5307,12932350.504568,0
+COR.US,D,20010924,000000,13.7387,13.8805,13.6972,13.7764,5811165.3240394,0
+COR.US,D,20010925,000000,13.9449,14.1877,13.9012,14.1877,5019016.0983225,0
+COR.US,D,20010926,000000,14.2451,14.2788,14.0717,14.1797,6126206.9328397,0
+COR.US,D,20010927,000000,14.2243,14.5137,14.1707,14.4026,5771845.5523992,0
+COR.US,D,20010928,000000,14.5464,14.9021,14.5137,14.7683,7359978.183675,0
+COR.US,D,20011001,000000,14.8157,14.8157,14.5898,14.7089,6335749.5542604,0
+COR.US,D,20011002,000000,14.8407,14.8407,14.5374,14.5671,5861033.8842311,0
+COR.US,D,20011003,000000,14.5254,14.5571,14.0212,14.1926,9093405.9448274,0
+COR.US,D,20011004,000000,14.2243,14.5077,14.042,14.4214,5592989.4900975,0
+COR.US,D,20011005,000000,14.3659,14.4917,14.0717,14.475,3635156.740493,0
+COR.US,D,20011008,000000,14.4254,14.6186,14.3005,14.358,2751422.1897553,0
+COR.US,D,20011009,000000,14.3185,14.4453,14.3005,14.4214,2263278.3115669,0
+COR.US,D,20011010,000000,14.4254,14.5137,14.4026,14.461,2262321.5328119,0
+COR.US,D,20011011,000000,14.5334,14.5464,14.0717,14.1707,3806341.4153301,0
+COR.US,D,20011012,000000,14.144,14.144,13.715,13.9498,6525154.4051137,0
+COR.US,D,20011015,000000,13.8805,14.2708,13.8121,14.2361,4274339.4488687,0
+COR.US,D,20011016,000000,14.5898,14.6712,14.2668,14.5571,4508344.5211998,0
+COR.US,D,20011017,000000,14.5671,14.6959,14.3332,14.4997,4338596.0237555,0
+COR.US,D,20011018,000000,14.5037,14.5998,14.4571,14.5571,4040340.4320994,0
+COR.US,D,20011019,000000,14.6098,14.7346,14.5671,14.7346,3320600.5858923,0
+COR.US,D,20011022,000000,14.6839,14.9288,14.6762,14.8407,3457254.4291654,0
+COR.US,D,20011023,000000,14.9852,14.9852,14.3749,14.475,10186201.699827,0
+COR.US,D,20011024,000000,14.5077,14.5621,14.0717,14.1203,7104880.5805422,0
+COR.US,D,20011025,000000,13.9132,14.3214,13.8755,14.3185,5937280.4713638,0
+COR.US,D,20011026,000000,14.3659,14.3659,13.8715,13.8715,7823182.2308359,0
+COR.US,D,20011029,000000,13.8715,14.1926,13.7051,13.7407,7784344.8856144,0
+COR.US,D,20011030,000000,13.4881,13.5178,13.1087,13.1087,8110411.6538233,0
+COR.US,D,20011031,000000,13.2255,13.5178,13.1462,13.2255,7909496.1893618,0
+COR.US,D,20011101,000000,13.4277,13.4277,12.7183,13.1087,13058458.58707,0
+COR.US,D,20011102,000000,13.1087,13.2068,12.9402,12.9669,5790544.117793,0
+COR.US,D,20011105,000000,12.9669,13.177,12.9599,13.1087,4600406.2170775,0
+COR.US,D,20011106,000000,13.1551,13.3176,13.0492,13.2999,5108209.4764559,0
+COR.US,D,20011107,000000,13.2692,13.4177,12.8818,13.2869,7863459.7904914,0
+COR.US,D,20011108,000000,13.2463,13.2542,12.0712,12.1743,22937781.575323,0
+COR.US,D,20011109,000000,11.9691,11.9691,11.2062,11.6571,34979203.521805,0
+COR.US,D,20011112,000000,11.6046,11.9464,11.345,11.8196,7472183.705682,0
+COR.US,D,20011113,000000,11.8106,12.0197,11.7462,11.8671,9079497.3287701,0
+COR.US,D,20011114,000000,11.8106,11.8869,11.447,11.4688,8216857.3273548,0
+COR.US,D,20011115,000000,11.4688,11.6571,11.3875,11.546,12135886.69111,0
+COR.US,D,20011116,000000,11.6412,12.0286,11.6085,11.9226,9967549.4950287,0
+COR.US,D,20011119,000000,11.9018,12.0762,11.871,11.9989,5809247.7294882,0
+COR.US,D,20011120,000000,12.1079,12.3903,12.0018,12.1297,5343647.6983988,0
+COR.US,D,20011121,000000,12.1624,12.3783,12.0762,12.1534,3918065.5201787,0
+COR.US,D,20011123,000000,12.2188,12.2466,11.99,12.0365,1391535.7915955,0
+COR.US,D,20011126,000000,12.089,12.089,11.7145,11.7988,5266449.3788126,0
+COR.US,D,20011127,000000,11.7988,11.99,11.6907,11.7364,5302884.6845439,0
+COR.US,D,20011128,000000,11.7512,12.0494,11.7462,11.871,6508850.8143883,0
+COR.US,D,20011129,000000,11.871,12.1782,11.7839,12.1039,4035545.4364613,0
+COR.US,D,20011130,000000,12.0762,12.3873,12.0583,12.3873,5910905.4722038,0
+COR.US,D,20011203,000000,12.4923,12.7667,12.3932,12.7667,8392362.6454935,0
+COR.US,D,20011204,000000,12.8926,12.8926,12.535,12.7797,5382484.0343601,0
+COR.US,D,20011205,000000,12.8024,12.8024,12.5131,12.5994,6200045.4249202,0
+COR.US,D,20011206,000000,12.5686,12.6459,12.098,12.1782,6439321.8637462,0
+COR.US,D,20011207,000000,12.1782,12.3873,12.0762,12.1743,6232175.226254,0
+COR.US,D,20011210,000000,12.0762,12.1624,11.7364,11.9691,5574287.8969228,0
+COR.US,D,20011211,000000,11.9632,12.2466,11.8513,11.9949,5973719.8141362,0
+COR.US,D,20011212,000000,12.0762,12.1158,11.8513,12.0098,4902013.5621568,0
+COR.US,D,20011213,000000,12.0098,12.1386,11.878,12.0801,3995267.8768059,0
+COR.US,D,20011214,000000,12.1515,12.4547,12.0247,12.3783,5105810.4647464,0
+COR.US,D,20011217,000000,12.3783,12.42,12.207,12.2634,3789558.4259667,0
+COR.US,D,20011218,000000,12.3139,12.5647,12.3071,12.526,5738285.6292343,0
+COR.US,D,20011219,000000,12.5686,12.8926,12.4398,12.852,4433539.1577614,0
+COR.US,D,20011220,000000,12.5964,12.8847,12.5388,12.8471,7536438.2620481,0
+COR.US,D,20011221,000000,12.8253,13.1136,12.7133,13.0363,9153343.894933,0
+COR.US,D,20011224,000000,12.9789,13.2592,12.9789,13.1591,2652165.4772698,0
+COR.US,D,20011226,000000,13.1591,13.3346,13.1591,13.2305,2386033.6313858,0
+COR.US,D,20011227,000000,13.2355,13.2642,12.9986,13.1136,3171473.2946944,0
+COR.US,D,20011228,000000,13.062,13.3683,13.0403,13.3176,2181766.413501,0
+COR.US,D,20011231,000000,13.3683,13.3683,13.1591,13.2355,2462754.5708547,0
+COR.US,D,20020102,000000,13.2355,13.2503,12.8926,13.0878,4000060.8539233,0
+COR.US,D,20020103,000000,13.0363,13.0363,12.6648,12.8471,5779516.9398639,0
+COR.US,D,20020104,000000,12.7954,12.7954,12.2466,12.526,9183551.0554143,0
+COR.US,D,20020107,000000,12.5795,12.6716,12.0663,12.089,10328139.020719,0
+COR.US,D,20020108,000000,12.089,12.3278,11.9632,12.1624,8174180.7559899,0
+COR.US,D,20020109,000000,12.2188,12.4289,12.1119,12.1515,5562778.2925751,0
+COR.US,D,20020110,000000,12.0583,12.3139,11.9691,12.2991,5625115.2543902,0
+COR.US,D,20020111,000000,12.2842,12.4547,12.2664,12.3407,4019721.2443737,0
+COR.US,D,20020114,000000,12.3278,12.5647,12.2842,12.4764,4562045.2427129,0
+COR.US,D,20020115,000000,12.4547,12.4854,12.2892,12.3873,3960739.0637627,0
+COR.US,D,20020116,000000,12.3873,12.3873,12.098,12.1297,5576690.9456734,0
+COR.US,D,20020117,000000,12.1782,12.2099,11.7898,11.9047,8242279.5848009,0
+COR.US,D,20020118,000000,11.8869,12.2188,11.8295,11.8295,5408381.6534029,0
+COR.US,D,20020122,000000,11.878,12.4626,11.871,12.4626,8871873.3111607,0
+COR.US,D,20020123,000000,12.6866,12.7133,12.3071,12.6648,4716923.2990436,0
+COR.US,D,20020124,000000,13.074,13.1988,12.8253,12.9887,7886482.0269678,0
+COR.US,D,20020125,000000,13.0878,13.1948,12.8608,13.0214,4109869.3827414,0
+COR.US,D,20020128,000000,12.9789,13.2385,12.9223,12.9709,2728882.3796975,0
+COR.US,D,20020129,000000,12.9511,12.9511,12.5607,12.7043,5316310.8741824,0
+COR.US,D,20020130,000000,12.7797,12.9936,12.7667,12.9936,5160469.9835351,0
+COR.US,D,20020131,000000,12.9709,13.5762,12.9709,13.4762,6574062.1495095,0
+COR.US,D,20020201,000000,13.4317,13.5634,13.2503,13.278,6731345.2731113,0
+COR.US,D,20020204,000000,13.2592,13.4385,13.1304,13.1691,3263055.5919344,0
+COR.US,D,20020205,000000,13.1691,13.5634,13.1591,13.3722,5084707.8413417,0
+COR.US,D,20020206,000000,13.3583,13.3722,12.9302,12.9887,4256602.7085313,0
+COR.US,D,20020207,000000,13.0403,13.1462,12.8341,12.8391,4065278.2446062,0
+COR.US,D,20020208,000000,12.7747,13.1185,12.7747,13.1185,4034588.6577063,0
+COR.US,D,20020211,000000,13.1185,13.3087,13.1185,13.2185,2058052.2964066,0
+COR.US,D,20020212,000000,13.177,13.394,13.1691,13.3276,3644746.7317691,0
+COR.US,D,20020213,000000,13.3176,13.5307,13.3049,13.386,4275300.2646648,0
+COR.US,D,20020214,000000,13.4058,13.4317,13.1858,13.3503,3828397.7897089,0
+COR.US,D,20020215,000000,13.391,13.5128,13.2205,13.3464,4155424.3644536,0
+COR.US,D,20020219,000000,13.3503,13.3722,13.2068,13.2305,2426799.6730215,0
+COR.US,D,20020220,000000,13.177,13.3533,13.0789,13.3087,3504250.6345718,0
+COR.US,D,20020221,000000,13.3533,13.5069,13.3316,13.4385,2155870.8129789,0
+COR.US,D,20020222,000000,13.4277,13.4474,13.1224,13.4277,3133587.6819265,0
+COR.US,D,20020225,000000,13.4147,13.5228,13.1898,13.4722,2409048.8030401,0
+COR.US,D,20020226,000000,13.5089,13.822,13.3722,13.719,5428518.4147099,0
+COR.US,D,20020227,000000,13.8329,14.0876,13.7764,13.8934,8732333.9927184,0
+COR.US,D,20020228,000000,13.9449,14.14,13.928,14.1014,8924136.8460209,0
+COR.US,D,20020301,000000,14.1014,14.3382,13.9538,14.1618,4145835.3824378,0
+COR.US,D,20020304,000000,14.1143,14.1926,13.7051,13.932,7963676.3095127,0
+COR.US,D,20020305,000000,13.9052,13.9171,13.4614,13.7011,5430914.3986385,0
+COR.US,D,20020306,000000,13.5485,13.9974,13.5485,13.8032,4708294.1235636,0
+COR.US,D,20020307,000000,13.8032,14.1877,13.7992,14.1361,6454187.2585585,0
+COR.US,D,20020308,000000,14.1847,14.2194,13.7764,13.822,4259955.4712149,0
+COR.US,D,20020311,000000,13.822,13.8934,13.6932,13.8329,4419154.1708472,0
+COR.US,D,20020312,000000,13.7903,14.2282,13.7407,14.2074,4741863.1300711,0
+COR.US,D,20020313,000000,14.2619,14.4303,14.2024,14.4026,6105099.2631335,0
+COR.US,D,20020314,000000,14.4026,14.5424,14.2708,14.5137,5719096.5633396,0
+COR.US,D,20020315,000000,14.5771,14.7723,14.5294,14.5898,5204108.3799563,0
+COR.US,D,20020318,000000,14.5898,14.6839,14.4393,14.4888,4177480.7388323,0
+COR.US,D,20020319,000000,14.4917,14.5621,14.4026,14.5037,3075570.3541527,0
+COR.US,D,20020320,000000,14.4303,14.47,14.1618,14.2282,3764622.6319805,0
+COR.US,D,20020321,000000,14.2322,14.6455,14.2322,14.5542,2910137.4537087,0
+COR.US,D,20020322,000000,14.5542,14.7166,14.48,14.5464,3078442.7089382,0
+COR.US,D,20020325,000000,14.5374,14.5374,14.3749,14.4303,1628412.2094518,0
+COR.US,D,20020326,000000,14.2501,14.2501,13.8715,14.0261,10073042.426847,0
+COR.US,D,20020327,000000,14.0261,14.3541,14.0212,14.2956,4091169.8080873,0
+COR.US,D,20020328,000000,14.3462,14.4026,14.1282,14.2282,2793617.3439618,0
+COR.US,D,20020401,000000,14.2322,14.5571,14.1707,14.4026,2742308.5693362,0
+COR.US,D,20020402,000000,14.4026,14.4026,14.14,14.3243,3981840.677907,0
+COR.US,D,20020403,000000,14.3699,14.3927,14.038,14.0836,3311485.9562128,0
+COR.US,D,20020404,000000,14.0549,14.0836,13.7903,14.0717,5403581.6114633,0
+COR.US,D,20020405,000000,14.0717,14.1282,13.5406,13.7586,7219967.5406771,0
+COR.US,D,20020408,000000,13.7447,14.1014,13.6516,13.9766,4410520.9583261,0
+COR.US,D,20020409,000000,13.9974,14.1579,13.9538,14.0717,3282232.5467056,0
+COR.US,D,20020410,000000,14.0717,14.2708,14.0212,14.144,3919984.1239901,0
+COR.US,D,20020411,000000,14.1618,14.4571,14.1143,14.1975,3792429.771492,0
+COR.US,D,20020412,000000,14.3293,14.4393,14.2282,14.3541,3901285.5585963,0
+COR.US,D,20020415,000000,14.3332,14.5464,14.3005,14.475,2378360.2254005,0
+COR.US,D,20020416,000000,14.4571,14.5801,14.4166,14.5801,3216065.4420898,0
+COR.US,D,20020417,000000,14.5464,14.5464,14.2074,14.2194,3684067.5126696,0
+COR.US,D,20020418,000000,14.1203,14.7533,14.1203,14.7089,5144166.3928096,0
+COR.US,D,20020419,000000,14.7089,15.0636,14.5801,15.0636,4817627.290785,0
+COR.US,D,20020422,000000,15.0636,15.2021,14.9425,15.1557,4924078.0106181,0
+COR.US,D,20020423,000000,14.8327,14.8941,14.5571,14.6919,10945266.363976,0
+COR.US,D,20020424,000000,14.6879,15.0546,14.6455,14.9158,7265035.0496691,0
+COR.US,D,20020425,000000,15.3945,15.9167,15.3549,15.7482,17849229.461536,0
+COR.US,D,20020426,000000,15.8532,16.4388,15.8096,16.3754,8926534.84847,0
+COR.US,D,20020429,000000,16.3802,16.5994,15.8918,15.9334,9346107.5640317,0
+COR.US,D,20020430,000000,15.8274,16.2446,15.7165,16.1416,6241763.1990096,0
+COR.US,D,20020501,000000,16.0276,16.1563,15.8096,15.8413,4709735.3472579,0
+COR.US,D,20020502,000000,15.9592,16.0612,15.5797,15.8274,5271717.7175268,0
+COR.US,D,20020503,000000,15.8274,15.8611,15.6214,15.7987,3240040.42028,0
+COR.US,D,20020506,000000,15.8096,16.2347,15.758,16.084,4596091.6293376,0
+COR.US,D,20020507,000000,16.1821,16.2446,15.7987,15.8413,5994337.9926016,0
+COR.US,D,20020508,000000,15.883,16.0792,15.6936,15.8274,5116357.2347775,0
+COR.US,D,20020509,000000,15.6214,15.9998,15.5054,15.9334,5134579.4293143,0
+COR.US,D,20020510,000000,15.9592,15.9761,15.6214,15.7075,2273825.081598,0
+COR.US,D,20020513,000000,15.763,15.9998,15.7075,15.7442,3769415.609098,0
+COR.US,D,20020514,000000,15.8274,15.8611,15.5134,15.6719,5942071.4299607,0
+COR.US,D,20020515,000000,15.7253,16.0236,15.6045,15.7987,5672585.8121328,0
+COR.US,D,20020516,000000,15.767,15.8869,15.3379,15.8443,6648386.0957895,0
+COR.US,D,20020517,000000,15.9215,16.2,15.8146,16.1772,5551752.1239063,0
+COR.US,D,20020520,000000,16.1772,16.2544,16.087,16.1069,2737034.1750603,0
+COR.US,D,20020521,000000,16.2178,16.2178,16.0355,16.0989,2359660.6507463,0
+COR.US,D,20020522,000000,16.087,16.2407,16.0355,16.2148,3388692.3498813,0
+COR.US,D,20020523,000000,16.2217,16.3565,16.0474,16.3565,3596312.3304495,0
+COR.US,D,20020524,000000,16.3288,16.4388,16.1416,16.2704,2193269.962287,0
+COR.US,D,20020528,000000,16.2544,16.4616,16.1723,16.3485,2502555.7596532,0
+COR.US,D,20020529,000000,16.4516,16.5667,16.2544,16.4259,2721689.3816104,0
+COR.US,D,20020530,000000,16.4259,16.5052,16.1465,16.4546,4779263.2886396,0
+COR.US,D,20020531,000000,16.4546,16.5667,16.0523,16.0662,4314139.6284069,0
+COR.US,D,20020603,000000,16.0662,16.1683,15.7779,15.8413,3288470.7845585,0
+COR.US,D,20020604,000000,15.8443,15.9087,15.6501,15.8869,4100755.7623223,0
+COR.US,D,20020605,000000,15.7532,15.8146,15.4984,15.6936,5512910.7416436,0
+COR.US,D,20020606,000000,15.6936,16.0078,15.6282,15.8869,3928619.3550317,0
+COR.US,D,20020607,000000,15.8918,16.514,15.8869,16.3872,4170287.7407451,0
+COR.US,D,20020610,000000,16.4923,16.9114,16.4616,16.8975,8470522.790136,0
+COR.US,D,20020611,000000,16.8668,17.0372,16.7946,16.7974,6644075.5450907,0
+COR.US,D,20020612,000000,16.7974,16.7974,16.309,16.3802,8418253.1997142,0
+COR.US,D,20020613,000000,16.3802,16.6706,16.2961,16.4476,5349877.8621692,0
+COR.US,D,20020614,000000,16.1514,16.6628,16.0236,16.4437,8740483.7695606,0
+COR.US,D,20020617,000000,16.4437,16.8787,16.3922,16.8707,4047536.4579675,0
+COR.US,D,20020618,000000,16.9064,17.0897,16.8083,16.9708,5670668.2175817,0
+COR.US,D,20020619,000000,16.9164,17.2671,16.9014,17.1373,5638544.4718096,0
+COR.US,D,20020620,000000,17.0155,17.1878,16.8638,16.8787,4363048.382063,0
+COR.US,D,20020621,000000,16.8273,16.9282,16.4032,16.5013,6596598.9317863,0
+COR.US,D,20020624,000000,16.4081,16.5547,16.1197,16.2,5025251.3083944,0
+COR.US,D,20020625,000000,16.2148,16.3922,15.9592,16.0048,4618149.0129767,0
+COR.US,D,20020626,000000,15.7729,16.0792,15.5431,15.9641,4670412.5478368,0
+COR.US,D,20020627,000000,16.0662,16.3358,15.9801,16.2704,3488903.8226012,0
+COR.US,D,20020628,000000,16.2614,16.3158,15.7729,15.8363,4540948.67487,0
+COR.US,D,20020701,000000,15.6501,15.7046,14.6839,14.9595,7552262.4541358,0
+COR.US,D,20020702,000000,14.9455,15.2061,14.1252,14.6839,12702186.676901,0
+COR.US,D,20020703,000000,14.5928,14.8781,14.2322,14.5077,4909210.5972852,0
+COR.US,D,20020705,000000,14.785,15.0259,14.7723,14.9942,1287002.6663136,0
+COR.US,D,20020708,000000,14.9822,15.0546,14.6919,14.7513,3092349.3064748,0
+COR.US,D,20020709,000000,14.5424,14.6325,13.0789,13.0789,15962845.275645,0
+COR.US,D,20020710,000000,13.6516,13.6516,12.7876,13.1224,18458687.43585,0
+COR.US,D,20020711,000000,12.8164,12.8164,11.7145,12.2991,33666308.282751,0
+COR.US,D,20020712,000000,12.5042,13.2355,12.1901,12.7133,13751833.526719,0
+COR.US,D,20020715,000000,12.7707,12.7707,11.9295,12.6459,9879315.9234311,0
+COR.US,D,20020716,000000,12.9005,13.4177,12.743,13.0927,11326953.46677,0
+COR.US,D,20020717,000000,13.3376,13.5455,13.2146,13.4435,6091199.7304189,0
+COR.US,D,20020718,000000,13.391,13.6605,13.074,13.1898,4871808.4201962,0
+COR.US,D,20020719,000000,12.9709,13.1591,12.738,12.7837,6095515.3274192,0
+COR.US,D,20020722,000000,12.7837,13.0403,11.878,12.0445,10067763.995529,0
+COR.US,D,20020723,000000,12.2991,12.6231,12.207,12.3139,7195985.4976649,0
+COR.US,D,20020724,000000,11.9632,12.9599,11.9553,12.9511,5840416.715026,0
+COR.US,D,20020725,000000,12.9789,13.4435,12.9789,13.391,7743585.9088006,0
+COR.US,D,20020726,000000,13.3376,13.6516,13.2423,13.6308,4972508.3748965,0
+COR.US,D,20020729,000000,13.9359,14.3749,13.9052,14.3699,4895307.0275296,0
+COR.US,D,20020730,000000,14.3699,14.8911,14.2322,14.5037,7261201.8790875,0
+COR.US,D,20020731,000000,14.2758,14.6919,13.7011,13.9588,13047431.409141,0
+COR.US,D,20020801,000000,13.9637,14.0499,13.5455,13.5991,5007031.132378,0
+COR.US,D,20020802,000000,13.608,14.1252,13.386,13.5455,6678120.922455,0
+COR.US,D,20020805,000000,13.5485,13.7011,12.8847,13.0403,4696785.5284761,0
+COR.US,D,20020806,000000,13.3533,13.5337,13.1809,13.2642,6964387.5111257,0
+COR.US,D,20020807,000000,13.3376,13.5762,13.2385,13.5634,4003901.089327,0
+COR.US,D,20020808,000000,13.5337,14.2114,13.5337,14.14,4323729.619683,0
+COR.US,D,20020809,000000,14.14,14.5037,13.8884,14.3976,4102678.4031748,0
+COR.US,D,20020812,000000,14.3332,14.3332,14.1877,14.2243,3405470.2929431,0
+COR.US,D,20020813,000000,14.2114,14.3095,14.0667,14.0667,4071023.9634376,0
+COR.US,D,20020814,000000,14.0876,14.5424,14.0667,14.5137,4772549.6891901,0
+COR.US,D,20020816,000000,14.3462,14.3976,14.1926,14.2758,3233804.2009478,0
+COR.US,D,20020819,000000,14.2114,14.4303,14.1877,14.4214,2745187.9889437,0
+COR.US,D,20020820,000000,14.3976,14.461,14.2114,14.3749,3336902.1580972,0
+COR.US,D,20020821,000000,14.461,14.7346,14.4214,14.6879,3658652.3200455,0
+COR.US,D,20020822,000000,14.6919,15.3152,14.6375,15.2685,5722936.7987432,0
+COR.US,D,20020823,000000,15.109,15.2111,14.79,14.794,2267596.936348,0
+COR.US,D,20020826,000000,14.8714,15.116,14.7533,15.0586,2503516.5754493,0
+COR.US,D,20020827,000000,15.2944,15.2944,14.8752,14.8781,2988297.5983512,0
+COR.US,D,20020828,000000,14.7723,15.0259,14.7533,14.9645,3834636.0275617,0
+COR.US,D,20020829,000000,14.7386,15.4609,14.7386,15.2685,4698709.178589,0
+COR.US,D,20020830,000000,15.1557,15.3152,15.0833,15.112,3245314.8145558,0
+COR.US,D,20020903,000000,15.112,15.112,14.7386,14.7386,4158298.7377596,0
+COR.US,D,20020904,000000,14.794,15.0259,14.6405,14.8752,4310303.4300445,0
+COR.US,D,20020905,000000,14.8752,15.129,14.6712,15.112,3858126.5608126,0
+COR.US,D,20020906,000000,15.2111,15.3499,15.0546,15.1487,4315575.8057998,0
+COR.US,D,20020909,000000,15.0666,15.2725,15.0456,15.1487,4427300.9199086,0
+COR.US,D,20020910,000000,15.1527,15.1656,14.7226,14.8514,4153983.1407594,0
+COR.US,D,20020911,000000,14.8714,14.9188,14.7118,14.7513,3842781.7673627,0
+COR.US,D,20020912,000000,14.5928,14.9772,14.5424,14.9288,3264975.205006,0
+COR.US,D,20020913,000000,14.8357,15.0546,14.785,14.9942,2261361.7262761,0
+COR.US,D,20020917,000000,14.794,15.1884,14.5037,14.5137,13318832.602998,0
+COR.US,D,20020918,000000,14.3976,14.6801,14.3462,14.4393,7640970.3780698,0
+COR.US,D,20020919,000000,14.1658,14.3332,13.9785,14.0073,8225492.5583964,0
+COR.US,D,20020920,000000,14.1747,14.3849,14.0756,14.3332,6074420.7780968,0
+COR.US,D,20020923,000000,14.2194,14.3332,14.0756,14.2788,4304072.2570137,0
+COR.US,D,20020924,000000,14.2788,14.6712,14.2114,14.5928,5690808.0066697,0
+COR.US,D,20020925,000000,14.7316,14.8714,14.4214,14.8444,5764170.1278934,0
+COR.US,D,20020926,000000,14.9822,15.2021,14.8981,15.1407,4541427.0642474,0
+COR.US,D,20020927,000000,15.0456,15.3796,14.6186,14.7386,7211331.3003751,0
+COR.US,D,20020930,000000,14.7426,14.9822,14.5294,14.8831,6100308.3045366,0
+COR.US,D,20021001,000000,14.9288,15.2548,14.8981,15.2061,5270759.9295115,0
+COR.US,D,20021002,000000,15.2061,15.5213,14.5294,14.794,5243908.5594946,0
+COR.US,D,20021003,000000,14.9724,15.3706,14.907,15.2657,5931522.6414091,0
+COR.US,D,20021004,000000,15.3499,15.3499,14.7009,14.785,4461829.7329519,0
+COR.US,D,20021007,000000,14.7316,15.0883,14.6493,14.6919,4436412.5218071,0
+COR.US,D,20021008,000000,14.794,15.4212,14.7723,15.3202,6291631.7592014,0
+COR.US,D,20021009,000000,15.129,15.5758,14.9685,14.9685,5931041.2242507,0
+COR.US,D,20021010,000000,15.0031,15.109,14.6712,14.8494,9376313.7152526,0
+COR.US,D,20021011,000000,15.0109,15.3329,14.8157,15.2905,4927434.8103428,0
+COR.US,D,20021014,000000,15.2905,15.6282,15.2607,15.6164,3266411.3823988,0
+COR.US,D,20021015,000000,16.0276,16.0355,15.3241,15.4687,5312957.1022386,0
+COR.US,D,20021016,000000,15.4687,15.5668,15.0793,15.3379,3474996.2158044,0
+COR.US,D,20021017,000000,15.5995,15.6214,14.7723,14.8781,7641929.1753453,0
+COR.US,D,20021018,000000,14.803,14.9378,14.5771,14.7316,7304837.247728,0
+COR.US,D,20021021,000000,14.7346,15.3202,14.7346,15.2944,8496417.3813979,0
+COR.US,D,20021022,000000,15.129,15.5867,15.0714,15.5867,7180640.7042149,0
+COR.US,D,20021023,000000,15.4123,15.557,15.233,15.557,4684804.5995729,0
+COR.US,D,20021024,000000,15.5301,15.5431,14.9188,15.0496,2783546.9447877,0
+COR.US,D,20021025,000000,15.0496,15.5213,14.9258,15.4647,3531585.4402676,0
+COR.US,D,20021028,000000,15.5758,15.6719,14.907,14.907,4527043.0865936,0
+COR.US,D,20021029,000000,14.8981,15.1557,14.785,15.0666,4001023.6882401,0
+COR.US,D,20021030,000000,15.116,15.3598,15.0714,15.2725,7495677.2667137,0
+COR.US,D,20021031,000000,15.3598,15.4123,14.794,14.8297,5572852.7287904,0
+COR.US,D,20021101,000000,14.8297,15.1557,14.7533,15.1002,4124731.7497728,0
+COR.US,D,20021104,000000,15.3062,15.3062,14.9822,14.9942,4271944.4742004,0
+COR.US,D,20021105,000000,14.9942,15.109,13.8478,14.3382,29191046.304598,0
+COR.US,D,20021106,000000,14.3849,14.8714,14.3849,14.8714,11165358.783209,0
+COR.US,D,20021107,000000,14.8714,14.9992,14.5898,14.5898,7926282.2065059,0
+COR.US,D,20021108,000000,14.5898,14.6048,13.9588,13.9637,14542059.102323,0
+COR.US,D,20021111,000000,13.9934,14.0915,13.6229,13.7051,6821970.7915963,0
+COR.US,D,20021112,000000,13.8884,14.0073,13.398,13.8934,10942383.916587,0
+COR.US,D,20021113,000000,13.8805,14.1877,13.7724,13.8478,6244159.1829381,0
+COR.US,D,20021114,000000,13.9012,13.9637,13.0997,13.2999,14392933.829646,0
+COR.US,D,20021115,000000,13.2999,13.6516,13.177,13.5485,7899426.7994479,0
+COR.US,D,20021118,000000,13.603,13.6119,13.177,13.2146,6123325.4947116,0
+COR.US,D,20021119,000000,11.7284,12.3695,11.7234,12.2991,40552058.269116,0
+COR.US,D,20021120,000000,12.3982,12.9005,12.3982,12.5795,14921352.23971,0
+COR.US,D,20021121,000000,12.7262,12.7707,11.9047,12.0286,14417870.632894,0
+COR.US,D,20021122,000000,12.0286,12.4923,11.9335,12.3605,13758545.107648,0
+COR.US,D,20021125,000000,12.425,12.4447,11.8106,11.8513,11148579.830887,0
+COR.US,D,20021126,000000,11.7789,12.2288,11.6729,12.1465,12930912.308654,0
+COR.US,D,20021127,000000,12.2763,12.3328,11.9464,12.1901,7854352.2256339,0
+COR.US,D,20021129,000000,12.1822,12.2099,11.9989,12.098,3205997.0614363,0
+COR.US,D,20021202,000000,12.3407,12.4854,12.1436,12.4764,8524226.5394301,0
+COR.US,D,20021203,000000,12.3982,12.6766,12.2466,12.4854,9199378.2752829,0
+COR.US,D,20021204,000000,12.5042,13.2355,12.4547,13.1641,13335139.221506,0
+COR.US,D,20021205,000000,13.177,13.2869,12.6598,12.6598,13400827.936744,0
+COR.US,D,20021206,000000,12.6648,13.058,12.6648,12.9887,9256912.1673776,0
+COR.US,D,20021209,000000,12.9749,13.2999,12.9005,12.9749,6458504.8740793,0
+COR.US,D,20021210,000000,12.9986,13.0789,12.4289,12.4894,13981513.918708,0
+COR.US,D,20021211,000000,12.4923,12.5875,11.7284,11.9137,22140839.372489,0
+COR.US,D,20021212,000000,11.9553,12.0365,11.6729,11.7364,12097044.299588,0
+COR.US,D,20021213,000000,11.7749,11.9632,11.7185,11.9176,8840223.9177251,0
+COR.US,D,20021216,000000,11.9176,11.9989,11.4648,11.6046,14192498.773083,0
+COR.US,D,20021217,000000,11.6729,11.7145,11.4856,11.5669,11244479.743647,0
+COR.US,D,20021218,000000,11.6134,11.7364,11.4232,11.4985,7677415.7764038,0
+COR.US,D,20021219,000000,11.5669,11.6947,11.2617,11.3221,8302210.4700846,0
+COR.US,D,20021220,000000,11.2786,11.2835,10.4651,10.692,35134565.013815,0
+COR.US,D,20021223,000000,10.8426,11.2696,10.8307,11.2567,14406365.065586,0
+COR.US,D,20021224,000000,11.2567,11.3737,11.1626,11.2429,4858855.5736336,0
+COR.US,D,20021226,000000,11.3628,11.5213,11.2914,11.3588,7429029.7541999,0
+COR.US,D,20021227,000000,11.3737,11.3737,11.2835,11.2954,4025954.435925,0
+COR.US,D,20021230,000000,11.3003,11.3301,11.0913,11.1943,4534712.4555377,0
+COR.US,D,20021231,000000,11.1943,11.3628,11.1121,11.3221,2838210.5006175,0
+COR.US,D,20030102,000000,11.5163,12.0494,11.4778,12.0098,9458789.4568956,0
+COR.US,D,20030103,000000,12.0098,12.2337,12.0098,12.1901,7204137.2930277,0
+COR.US,D,20030106,000000,12.1901,12.4447,12.1901,12.3407,9677444.6894752,0
+COR.US,D,20030107,000000,12.3407,12.3823,11.9137,12.0197,8702124.8137164,0
+COR.US,D,20030108,000000,12.0247,12.0247,11.5312,11.5827,11603632.082685,0
+COR.US,D,20030109,000000,11.6541,11.7542,11.3836,11.4351,10941431.174874,0
+COR.US,D,20030110,000000,11.4391,11.4856,11.2152,11.3083,10647493.198739,0
+COR.US,D,20030113,000000,11.4431,11.5382,11.3945,11.4906,9645797.3145599,0
+COR.US,D,20030114,000000,11.4906,11.4906,11.3123,11.3875,6236013.4431372,0
+COR.US,D,20030115,000000,11.3737,11.3974,11.2241,11.2914,5452974.8100585,0
+COR.US,D,20030116,000000,11.2914,11.3588,11.2429,11.3588,5591549.2756636,0
+COR.US,D,20030117,000000,11.3548,11.4431,11.3003,11.3123,6411513.7149744,0
+COR.US,D,20030121,000000,11.2914,11.3628,11.1943,11.2022,4316537.6308562,0
+COR.US,D,20030122,000000,11.2062,11.3945,11.2062,11.3787,10147366.373127,0
+COR.US,D,20030123,000000,11.4778,11.4778,10.9645,11.343,15491965.803978,0
+COR.US,D,20030124,000000,11.4856,11.7234,11.4688,11.5382,13178338.524322,0
+COR.US,D,20030127,000000,11.5917,11.6729,11.4301,11.5312,8036085.6890225,0
+COR.US,D,20030128,000000,11.6947,11.878,11.67,11.8671,6861769.9618742,0
+COR.US,D,20030129,000000,11.8106,12.1782,11.8017,12.1624,7138444.5407481,0
+COR.US,D,20030130,000000,12.1624,12.2892,11.9256,11.9632,7958884.3416556,0
+COR.US,D,20030131,000000,11.9652,12.1703,11.878,12.1346,4839201.2387451,0
+COR.US,D,20030203,000000,12.1624,12.1901,11.9335,11.9811,7319703.6518005,0
+COR.US,D,20030204,000000,11.9137,12.0048,11.8423,11.9811,5714305.6047428,0
+COR.US,D,20030205,000000,12.0365,12.1436,12.0018,12.1247,7897508.1956365,0
+COR.US,D,20030206,000000,12.1158,12.1158,11.9583,12.0316,6166480.4554539,0
+COR.US,D,20030207,000000,12.1436,12.1703,11.7512,11.7948,6943284.8877209,0
+COR.US,D,20030210,000000,11.7462,11.9464,11.7284,11.878,4385584.1550795,0
+COR.US,D,20030211,000000,11.9087,12.0316,11.7898,11.8374,6908760.1117188,0
+COR.US,D,20030212,000000,11.8245,11.8374,11.2617,11.4262,9973780.6680596,0
+COR.US,D,20030213,000000,11.4192,11.4262,10.9684,11.2152,14873880.672706,0
+COR.US,D,20030214,000000,11.2152,11.2152,10.7683,11.0537,12147874.684836,0
+COR.US,D,20030218,000000,11.1042,11.3787,11.0913,11.3221,4856464.6360065,0
+COR.US,D,20030219,000000,11.3588,11.5075,11.2786,11.339,5178693.1873323,0
+COR.US,D,20030220,000000,11.3875,11.4955,11.3657,11.4688,4716446.9281866,0
+COR.US,D,20030221,000000,11.4688,11.6987,11.4192,11.6412,5591072.9048067,0
+COR.US,D,20030224,000000,11.6174,11.6174,11.4431,11.4509,3823602.7940709,0
+COR.US,D,20030225,000000,11.4301,11.6729,11.3945,11.6511,4339073.4038727,0
+COR.US,D,20030226,000000,11.6511,11.7839,11.546,11.5669,3198804.063349,0
+COR.US,D,20030227,000000,11.5739,11.7364,11.2954,11.546,4129052.3930745,0
+COR.US,D,20030228,000000,11.3548,11.7859,11.1765,11.4688,11018148.077303,0
+COR.US,D,20030303,000000,11.4688,11.5719,11.2399,11.2786,5611687.0462311,0
+COR.US,D,20030304,000000,11.2914,11.343,11.0844,11.0893,4742823.9458673,0
+COR.US,D,20030305,000000,11.0626,11.1993,11.0576,11.1597,5713826.206105,0
+COR.US,D,20030306,000000,11.1418,11.1468,10.9684,11.0744,4222556.3219067,0
+COR.US,D,20030307,000000,11.0229,11.0844,10.9109,10.9565,7325454.4169332,0
+COR.US,D,20030310,000000,10.8387,10.8426,10.5215,10.6395,7966078.3490031,0
+COR.US,D,20030311,000000,10.6425,10.7683,10.6166,10.6632,4674729.1540973,0
+COR.US,D,20030312,000000,10.6563,10.7138,10.1223,10.156,14073582.679407,0
+COR.US,D,20030313,000000,10.156,10.4274,9.51687,10.0302,33012733.522638,0
+COR.US,D,20030314,000000,10.0321,10.1044,9.73981,9.7517,9894186.3645448,0
+COR.US,D,20030317,000000,9.86367,10.4898,9.78043,10.4274,10437946.540277,0
+COR.US,D,20030318,000000,10.5315,10.7187,10.4898,10.6811,8838782.6940308,0
+COR.US,D,20030319,000000,10.6811,10.908,10.5315,10.908,6903008.3373258,0
+COR.US,D,20030320,000000,10.908,10.9199,10.5582,10.8257,6217789.2300796,0
+COR.US,D,20030321,000000,10.9684,11.0447,10.8257,10.9486,8820082.1101164,0
+COR.US,D,20030324,000000,10.9486,10.9486,10.6166,10.6375,4991205.93103,0
+COR.US,D,20030325,000000,10.6811,11.2429,10.6425,11.1369,6153057.2935963,0
+COR.US,D,20030326,000000,11.1369,11.1765,10.7891,10.8555,7748381.9136989,0
+COR.US,D,20030327,000000,10.8555,11.008,10.7099,10.9565,6864645.3444406,0
+COR.US,D,20030328,000000,10.908,11.3043,10.8475,11.1329,5320627.480443,0
+COR.US,D,20030331,000000,11.1161,11.121,10.8743,10.9486,4240292.0529838,0
+COR.US,D,20030401,000000,10.9387,11.0319,10.8475,10.9932,4766796.9055369,0
+COR.US,D,20030402,000000,10.9982,11.3083,10.9982,11.2617,7559931.82308,0
+COR.US,D,20030403,000000,11.3548,11.447,11.1577,11.3003,4584585.0527707,0
+COR.US,D,20030404,000000,11.3221,11.4262,11.1626,11.2241,4221595.5061105,0
+COR.US,D,20030407,000000,11.3588,11.5362,11.1577,11.1864,5919055.2490461,0
+COR.US,D,20030408,000000,11.1864,11.1864,10.9268,10.9853,7690361.5581444,0
+COR.US,D,20030409,000000,11.0229,11.0319,10.6375,10.6722,7269835.0916086,0
+COR.US,D,20030410,000000,10.6959,10.8168,10.6166,10.8168,3914232.349597,0
+COR.US,D,20030411,000000,10.8168,10.9645,10.8118,10.8475,4317497.437392,0
+COR.US,D,20030414,000000,10.8475,11.008,10.8257,10.9724,3869155.7572624,0
+COR.US,D,20030415,000000,11.0031,11.1537,10.8902,11.0893,6040368.3359103,0
+COR.US,D,20030416,000000,11.0893,11.1369,10.8347,10.8664,9767593.8371033,0
+COR.US,D,20030417,000000,10.8664,10.8941,10.7564,10.8475,7730159.719162,0
+COR.US,D,20030421,000000,10.8555,10.8782,10.5781,10.5969,5845207.6736229,0
+COR.US,D,20030422,000000,10.5969,10.9199,10.478,10.793,6069620.7361573,0
+COR.US,D,20030423,000000,10.793,11.0031,10.3542,10.485,21437398.070705,0
+COR.US,D,20030424,000000,10.5087,11.1864,10.5087,11.0844,14159889.573111,0
+COR.US,D,20030425,000000,11.1765,11.4351,11.1369,11.2617,9675529.1134446,0
+COR.US,D,20030428,000000,11.3123,11.5739,11.1864,11.5362,7177767.3401692,0
+COR.US,D,20030429,000000,11.6363,11.8671,11.5777,11.7749,8228852.385902,0
+COR.US,D,20030430,000000,11.7412,12.1534,11.7412,12.0663,9699979.4532315,0
+COR.US,D,20030501,000000,12.0663,12.1465,11.8295,11.8374,6166962.8818725,0
+COR.US,D,20030502,000000,11.6768,12.0316,11.6768,11.9632,7395458.7291717,0
+COR.US,D,20030505,000000,12.0445,12.098,11.9811,12.0415,4121378.9870892,0
+COR.US,D,20030506,000000,11.99,12.0445,11.8869,11.9256,4047055.0408091,0
+COR.US,D,20030507,000000,11.7839,12.0365,11.7185,12.0098,7463075.1315642,0
+COR.US,D,20030508,000000,12.0098,12.2763,11.99,12.0762,5768491.7804554,0
+COR.US,D,20030509,000000,12.2565,12.5042,12.2188,12.4923,7167695.9317347,0
+COR.US,D,20030512,000000,12.4923,12.5914,12.3783,12.5914,5534010.3372675,0
+COR.US,D,20030513,000000,12.5914,12.8004,12.5686,12.7301,6943763.2770984,0
+COR.US,D,20030514,000000,12.7212,12.7707,12.6142,12.6866,6657498.7069484,0
+COR.US,D,20030515,000000,12.7212,12.7212,12.5647,12.6766,5665876.2497246,0
+COR.US,D,20030516,000000,12.6231,12.8341,12.5211,12.8341,6582695.3620305,0
+COR.US,D,20030519,000000,12.7837,12.8024,12.1822,12.3229,12698827.858655,0
+COR.US,D,20030520,000000,12.3071,12.3071,11.9741,12.1039,6884304.7256305,0
+COR.US,D,20030521,000000,12.0762,12.3278,12.0316,12.3071,7652005.6300812,0
+COR.US,D,20030522,000000,12.3278,12.3873,12.1871,12.3566,6420138.8534132,0
+COR.US,D,20030523,000000,12.3566,12.3605,12.202,12.3139,2604691.8917463,0
+COR.US,D,20030527,000000,12.2842,12.4804,12.2288,12.4676,4011091.0596334,0
+COR.US,D,20030528,000000,12.5042,12.5875,12.4447,12.5715,7058370.8385956,0
+COR.US,D,20030529,000000,12.5994,12.8668,12.5528,12.75,12989412.062847,0
+COR.US,D,20030530,000000,12.7954,13.07,12.7837,13.07,11808383.745509,0
+COR.US,D,20030602,000000,13.0967,13.2722,13.0403,13.066,6911159.1234283,0
+COR.US,D,20030603,000000,13.066,13.1691,12.9789,13.0453,4378393.1755129,0
+COR.US,D,20030604,000000,13.0453,13.2959,13.0056,13.2959,5501882.5544541,0
+COR.US,D,20030605,000000,13.3049,13.9449,13.2423,13.9449,9676487.9107202,0
+COR.US,D,20030606,000000,14.2322,14.9118,14.1797,14.3976,17448365.403972,0
+COR.US,D,20030609,000000,14.1579,14.2322,13.7724,13.8755,7543631.2601353,0
+COR.US,D,20030610,000000,13.8755,13.9934,13.7348,13.9538,5907070.2831017,0
+COR.US,D,20030611,000000,14.0073,14.2024,13.9449,14.0876,6171757.8775106,0
+COR.US,D,20030612,000000,14.2668,14.2877,13.9726,14.0984,5575247.7034587,0
+COR.US,D,20030613,000000,14.0806,14.0876,13.6932,13.8171,7399298.9645754,0
+COR.US,D,20030616,000000,14.2024,14.4839,14.1252,14.3659,8714113.8167021,0
+COR.US,D,20030617,000000,14.3659,14.5771,14.2322,14.5424,6390414.1193505,0
+COR.US,D,20030618,000000,14.4947,14.6879,14.2877,14.3332,5974204.2590754,0
+COR.US,D,20030619,000000,14.3105,14.3462,14.1103,14.1579,5819800.5550811,0
+COR.US,D,20030620,000000,14.1797,14.785,14.1707,14.6235,9109710.5448131,0
+COR.US,D,20030623,000000,14.6235,14.6235,14.14,14.2501,8567861.9080705,0
+COR.US,D,20030624,000000,14.2024,14.2451,14.1063,14.14,11988196.586565,0
+COR.US,D,20030625,000000,14.1361,14.4888,14.1282,14.3214,4707336.3355484,0
+COR.US,D,20030626,000000,14.3185,14.5978,14.2521,14.5978,5463042.1814517,0
+COR.US,D,20030627,000000,14.4947,14.6375,14.4116,14.5294,5441466.214971,0
+COR.US,D,20030630,000000,14.4947,14.5978,14.4453,14.461,3637554.7429423,0
+COR.US,D,20030701,000000,14.4423,14.6493,14.3382,14.6235,7779548.880716,0
+COR.US,D,20030702,000000,14.6235,14.9425,14.5137,14.8564,8129594.6641562,0
+COR.US,D,20030703,000000,14.8494,14.9942,14.6959,14.8444,2078667.4470913,0
+COR.US,D,20030707,000000,14.9188,15.2865,14.8564,15.2865,4479570.5103304,0
+COR.US,D,20030708,000000,15.2865,15.3152,14.9942,15.0546,5731566.9834835,0
+COR.US,D,20030709,000000,15.0546,15.112,14.8197,14.8197,5408858.0242597,0
+COR.US,D,20030710,000000,14.8197,14.8197,14.3432,14.3927,10299847.436269,0
+COR.US,D,20030711,000000,14.3927,14.5107,14.2668,14.48,5385359.4169264,0
+COR.US,D,20030714,000000,14.5771,14.6493,14.4116,14.4888,4509303.3184754,0
+COR.US,D,20030715,000000,14.5374,14.7049,14.5374,14.5542,6661816.3224692,0
+COR.US,D,20030716,000000,14.6186,14.6186,14.3432,14.4303,3628922.5396814,0
+COR.US,D,20030717,000000,14.4303,14.465,14.1926,14.2877,3096668.9405163,0
+COR.US,D,20030718,000000,14.3878,14.4343,14.2501,14.3382,3241961.042612,0
+COR.US,D,20030721,000000,14.2877,14.2956,14.0756,14.0876,3289907.9712115,0
+COR.US,D,20030722,000000,14.1797,14.1797,13.9012,13.9092,5774720.9349656,0
+COR.US,D,20030723,000000,13.9092,14.0122,13.8329,13.9686,4689114.1410114,0
+COR.US,D,20030724,000000,13.9686,13.9686,13.4147,13.4317,15174053.858914,0
+COR.US,D,20030725,000000,13.4317,13.5535,13.282,13.386,10024131.65467,0
+COR.US,D,20030728,000000,13.4108,13.5455,13.2959,13.5128,6799913.4079572,0
+COR.US,D,20030729,000000,13.5069,13.8884,13.5069,13.7011,5574768.3048209,0
+COR.US,D,20030730,000000,13.7011,13.9785,13.7011,13.7724,7937308.3751747,0
+COR.US,D,20030731,000000,13.381,13.398,12.8818,13.1591,20414606.627944,0
+COR.US,D,20030801,000000,13.1591,13.278,12.8253,12.9936,6598520.5633785,0
+COR.US,D,20030804,000000,12.9936,12.9986,12.7301,12.8024,6292109.1393186,0
+COR.US,D,20030805,000000,12.7212,12.7667,12.4764,12.5091,8088353.2609237,0
+COR.US,D,20030806,000000,12.5131,12.5131,12.1346,12.1386,8672395.0333524,0
+COR.US,D,20030807,000000,12.3278,12.734,12.2991,12.7043,8193844.174221,0
+COR.US,D,20030808,000000,12.7043,12.8818,12.535,12.6032,3755991.4379799,0
+COR.US,D,20030811,000000,12.6359,12.7183,12.535,12.5964,3548840.7634466,0
+COR.US,D,20030812,000000,12.6816,12.8341,12.6409,12.8064,3613096.329073,0
+COR.US,D,20030813,000000,12.9135,12.9253,12.7579,12.8253,3769415.609098,0
+COR.US,D,20030814,000000,12.8164,12.9174,12.7707,12.8718,3128792.6862884,0
+COR.US,D,20030815,000000,12.856,12.9302,12.8253,12.8847,1303780.6093754,0
+COR.US,D,20030818,000000,12.8818,12.9005,12.7579,12.7797,3954031.519875,0
+COR.US,D,20030819,000000,12.9085,12.9085,12.5567,12.7003,5698479.3941344,0
+COR.US,D,20030820,000000,12.7003,12.7003,12.5042,12.5131,4079178.7865812,0
+COR.US,D,20030821,000000,12.5438,12.5875,12.4289,12.5438,8669039.242888,0
+COR.US,D,20030822,000000,12.5647,12.5647,12.3368,12.3695,3518640.6677873,0
+COR.US,D,20030825,000000,12.4359,12.4359,12.2099,12.2417,4178914.8977045,0
+COR.US,D,20030826,000000,12.2417,12.2417,11.878,12.0197,9471255.8399982,0
+COR.US,D,20030827,000000,12.0712,12.0712,11.7185,11.7185,13692852.355369,0
+COR.US,D,20030828,000000,11.7284,12.1703,11.7284,12.1009,13045509.777549,0
+COR.US,D,20030829,000000,12.1158,12.1436,11.9691,12.1436,4469980.5190544,0
+COR.US,D,20030902,000000,12.2565,12.3605,12.1624,12.2377,6142984.8759015,0
+COR.US,D,20030903,000000,12.0762,12.0762,11.8017,11.8513,16278842.653941,0
+COR.US,D,20030904,000000,11.8473,11.9424,11.7542,11.7898,8281591.2823588,0
+COR.US,D,20030905,000000,11.7581,11.8592,11.3875,11.4351,11360521.464017,0
+COR.US,D,20030908,000000,11.4688,11.8374,11.4688,11.8295,9101556.7309298,0
+COR.US,D,20030909,000000,11.8295,11.9652,11.7988,11.9137,8416338.632944,0
+COR.US,D,20030910,000000,11.8592,12.1941,11.8592,12.1039,11528352.36691,0
+COR.US,D,20030911,000000,12.1782,12.1901,11.9989,12.1119,4115624.1849154,0
+COR.US,D,20030912,000000,12.1119,12.2892,12.089,12.2605,6470013.4691667,0
+COR.US,D,20030915,000000,12.2664,12.3071,12.1009,12.1703,4174604.3470057,0
+COR.US,D,20030916,000000,12.1971,12.207,11.7462,11.9811,12298920.579845,0
+COR.US,D,20030917,000000,11.9989,12.1386,11.878,11.9087,5275553.9158893,0
+COR.US,D,20030918,000000,11.7839,11.9087,11.7671,11.8106,6065781.5100139,0
+COR.US,D,20030919,000000,11.1042,11.5075,11.0744,11.4301,66256116.327142,0
+COR.US,D,20030922,000000,11.233,11.4301,11.1815,11.2518,12907418.747623,0
+COR.US,D,20030923,000000,11.2835,11.555,11.2518,11.3925,9777179.7913382,0
+COR.US,D,20030924,000000,11.3945,11.4599,11.2022,11.2617,6927942.1127915,0
+COR.US,D,20030925,000000,11.3588,11.3588,11.0844,11.1577,8403871.240581,0
+COR.US,D,20030926,000000,11.1577,11.2518,11.121,11.1715,6150174.8462078,0
+COR.US,D,20030929,000000,11.2399,11.2617,11.1715,11.1993,6494465.8274742,0
+COR.US,D,20030930,000000,11.0953,11.3657,11.0229,11.2696,9404605.2997034,0
+COR.US,D,20031001,000000,11.3261,11.4906,11.3003,11.4688,6938008.4749245,0
+COR.US,D,20031002,000000,11.5213,11.7948,11.5213,11.7462,7169617.563327,0
+COR.US,D,20031003,000000,11.7462,11.9087,11.7462,11.7898,7377721.9888344,0
+COR.US,D,20031006,000000,11.7898,11.8017,11.6046,11.6174,5884526.4360027,0
+COR.US,D,20031007,000000,11.1577,11.5966,11.1577,11.5669,17317938.696688,0
+COR.US,D,20031008,000000,11.7066,11.7412,11.6363,11.6907,6088322.329332,0
+COR.US,D,20031009,000000,11.6907,11.9018,11.6907,11.8671,4420109.940342,0
+COR.US,D,20031010,000000,11.7412,11.7621,11.6412,11.6768,5677382.8262914,0
+COR.US,D,20031013,000000,11.7749,11.8245,11.7066,11.7749,2141488.8538456,0
+COR.US,D,20031014,000000,11.8106,11.9256,11.7898,11.9226,3459174.0422372,0
+COR.US,D,20031015,000000,11.9226,11.9384,11.8592,11.878,4171250.5750618,0
+COR.US,D,20031016,000000,11.8245,11.9553,11.7621,11.9087,4887632.612284,0
+COR.US,D,20031017,000000,11.9295,11.9632,11.9087,11.9384,4752409.9001021,0
+COR.US,D,20031020,000000,11.9384,11.9384,11.7948,11.8869,3788599.6286912,0
+COR.US,D,20031021,000000,11.8869,12.1901,11.8869,12.1871,4771112.5025371,0
+COR.US,D,20031022,000000,12.1901,12.1901,11.6412,11.9087,10636943.400926,0
+COR.US,D,20031023,000000,11.9087,12.2842,11.8106,12.2605,5694642.1865116,0
+COR.US,D,20031024,000000,11.99,11.99,11.6858,11.8869,14115296.416455,0
+COR.US,D,20031027,000000,11.8374,11.99,11.7621,11.9553,4048969.6075794,0
+COR.US,D,20031028,000000,11.9811,11.985,11.8968,11.985,5044432.3002069,0
+COR.US,D,20031029,000000,11.9335,12.0048,11.9087,11.9295,5010384.904322,0
+COR.US,D,20031030,000000,11.9989,11.9989,11.7412,11.8295,5679779.8194803,0
+COR.US,D,20031031,000000,11.9087,11.9384,11.5877,11.8423,8477714.7789631,0
+COR.US,D,20031103,000000,11.8423,11.9087,11.6768,11.6768,7986755.0645654,0
+COR.US,D,20031104,000000,11.6293,11.8552,11.6293,11.7621,9389666.22889,0
+COR.US,D,20031105,000000,12.7212,13.0263,12.3071,12.6648,31024694.621812,0
+COR.US,D,20031106,000000,12.6648,12.75,12.5131,12.7133,8092666.8394034,0
+COR.US,D,20031107,000000,12.7133,12.8441,12.5875,12.738,8022179.0914859,0
+COR.US,D,20031110,000000,12.738,12.7707,12.7133,12.7212,5138414.6184166,0
+COR.US,D,20031111,000000,12.6935,13.2642,12.6935,13.1858,10622556.395492,0
+COR.US,D,20031112,000000,13.1691,13.3127,12.9936,13.278,6777376.6256803,0
+COR.US,D,20031113,000000,13.2741,13.6724,13.2642,13.5455,7669256.9162191,0
+COR.US,D,20031114,000000,13.4931,13.6199,13.386,13.386,7446290.1236803,0
+COR.US,D,20031117,000000,13.3683,13.5228,13.282,13.5178,4169809.3513676,0
+COR.US,D,20031118,000000,13.5178,13.5713,13.2999,13.3087,4116103.5835531,0
+COR.US,D,20031119,000000,13.3049,13.6972,13.2642,13.5455,6411029.2700352,0
+COR.US,D,20031120,000000,13.381,13.6476,13.3533,13.398,4194748.1731348,0
+COR.US,D,20031121,000000,13.398,13.4108,13.0967,13.1304,6131476.2808141,0
+COR.US,D,20031124,000000,13.2205,13.3176,13.177,13.3049,5650051.0483765,0
+COR.US,D,20031125,000000,13.3049,13.3176,13.2423,13.2642,5800616.5354878,0
+COR.US,D,20031126,000000,13.2642,13.2642,13.1424,13.1424,3986636.6828055,0
+COR.US,D,20031128,000000,13.1809,13.2255,13.1462,13.1988,1832198.0101781,0
+COR.US,D,20031201,000000,13.2503,13.5535,13.2385,13.5455,5636627.8865188,0
+COR.US,D,20031202,000000,13.5455,13.8448,13.4317,13.7407,5662042.0698826,0
+COR.US,D,20031203,000000,13.7626,13.8071,13.5406,13.5535,4343391.0193935,0
+COR.US,D,20031204,000000,13.5634,13.5991,13.3316,13.5535,3521992.4212106,0
+COR.US,D,20031205,000000,13.5762,13.6843,13.4881,13.5535,4073428.0214485,0
+COR.US,D,20031208,000000,13.5128,13.5762,13.386,13.5535,2943227.0615784,0
+COR.US,D,20031209,000000,13.5069,13.5307,13.2869,13.3087,4766796.9055369,0
+COR.US,D,20031210,000000,13.3276,13.3276,13.0453,13.1185,3313404.5600242,0
+COR.US,D,20031211,000000,13.0541,13.1185,12.856,12.856,9639086.7428914,0
+COR.US,D,20031212,000000,12.8896,12.9709,12.8628,12.9005,6551047.9871153,0
+COR.US,D,20031215,000000,13.2146,13.381,13.1185,13.2068,6281082.9706497,0
+COR.US,D,20031216,000000,13.2146,13.2642,13.0263,13.1384,4492517.3013311,0
+COR.US,D,20031217,000000,13.1384,13.177,13.0363,13.1087,2757178.0011895,0
+COR.US,D,20031218,000000,13.1462,13.3414,13.074,13.2692,4293523.468462,0
+COR.US,D,20031219,000000,13.2959,13.2959,13.1384,13.2503,3735848.621111,0
+COR.US,D,20031222,000000,13.2642,13.4177,13.2423,13.3087,3120644.9279667,0
+COR.US,D,20031223,000000,13.282,13.3087,13.1384,13.2959,2462754.5708547,0
+COR.US,D,20031224,000000,13.2959,13.3316,13.2423,13.3087,679467.33285312,0
+COR.US,D,20031226,000000,13.3346,13.3761,13.2869,13.2919,550000.43210544,0
+COR.US,D,20031229,000000,13.282,13.3316,13.1591,13.2068,4422985.3229084,0
+COR.US,D,20031230,000000,13.2205,13.3049,13.2146,13.2423,4162617.3625407,0
+COR.US,D,20031231,000000,13.3276,13.4524,11.6214,11.7066,44482103.708937,0
+COR.US,D,20040102,000000,11.2102,11.3221,11.0229,11.2617,55529984.594385,0
+COR.US,D,20040105,000000,11.2617,11.6729,11.2617,11.6412,26611295.25314,0
+COR.US,D,20040106,000000,11.6412,11.6511,11.5124,11.5966,17057565.690019,0
+COR.US,D,20040107,000000,11.5966,11.7066,11.5739,11.7066,7985738.7394533,0
+COR.US,D,20040108,000000,11.7185,11.8106,11.6214,11.6511,8278715.8997924,0
+COR.US,D,20040109,000000,11.6511,11.6511,11.559,11.6006,5278912.7341345,0
+COR.US,D,20040112,000000,11.5629,11.5669,11.4559,11.5213,5927207.0444088,0
+COR.US,D,20040113,000000,11.3657,11.4351,11.2022,11.2914,12409686.896679,0
+COR.US,D,20040114,000000,11.339,11.5739,11.2914,11.5213,9536470.2029003,0
+COR.US,D,20040115,000000,11.555,11.555,11.3737,11.4262,5719575.9619773,0
+COR.US,D,20040116,000000,11.4778,11.5739,11.4301,11.5669,5871105.2926656,0
+COR.US,D,20040120,000000,11.6511,11.6768,11.5163,11.5669,4814749.8896981,0
+COR.US,D,20040121,000000,11.5669,11.6987,11.546,11.6333,6065308.1669379,0
+COR.US,D,20040122,000000,11.6046,11.878,11.6046,11.7621,14728107.153453,0
+COR.US,D,20040123,000000,11.7185,11.7671,11.5739,11.7284,8596629.8633781,0
+COR.US,D,20040126,000000,11.9691,12.098,11.6363,11.7066,16560792.636351,0
+COR.US,D,20040127,000000,11.7234,11.8513,11.7066,11.7542,9661141.0987496,0
+COR.US,D,20040128,000000,11.878,11.878,11.5966,11.6412,5184928.3974043,0
+COR.US,D,20040129,000000,11.6907,11.7145,11.5263,11.5719,6290196.5910689,0
+COR.US,D,20040130,000000,11.6214,11.6214,11.4599,11.4778,5106286.8356034,0
+COR.US,D,20040202,000000,11.5025,11.6134,11.447,11.546,10221685.273106,0
+COR.US,D,20040203,000000,11.546,11.6363,11.5213,11.5966,6538104.2238955,0
+COR.US,D,20040204,000000,11.5739,11.6571,11.5362,11.6046,8872349.6820176,0
+COR.US,D,20040205,000000,11.6134,11.6134,11.4391,11.4391,7186396.5156491,0
+COR.US,D,20040206,000000,11.4509,11.6768,11.4509,11.5966,4120891.5143691,0
+COR.US,D,20040209,000000,11.5966,11.8106,11.5966,11.6858,5186844.982695,0
+COR.US,D,20040210,000000,11.6858,11.8196,11.6412,11.8196,4349143.8030468,0
+COR.US,D,20040211,000000,11.7621,11.9949,11.7145,11.8869,9056959.537233,0
+COR.US,D,20040212,000000,11.883,12.0048,11.7581,11.7988,4184190.3012406,0
+COR.US,D,20040213,000000,11.7988,11.9335,11.7284,11.8017,3655295.5203207,0
+COR.US,D,20040217,000000,11.8017,11.9652,11.7542,11.8869,6549129.3833039,0
+COR.US,D,20040218,000000,11.878,11.9256,11.7898,11.8671,3299505.0273096,0
+COR.US,D,20040219,000000,11.8513,11.9295,11.7621,11.8196,3870593.9531758,0
+COR.US,D,20040220,000000,11.8513,11.9176,11.7749,11.8671,3927175.1035566,0
+COR.US,D,20040223,000000,11.878,11.878,11.6412,11.6947,4550535.6383651,0
+COR.US,D,20040224,000000,11.6987,11.7621,11.6511,11.7621,3541653.8209211,0
+COR.US,D,20040225,000000,11.7621,11.9335,11.7621,11.9335,4598483.576225,0
+COR.US,D,20040226,000000,11.8968,12.0494,11.8671,12.0494,4733229.91755,0
+COR.US,D,20040227,000000,12.0445,12.1971,11.9741,12.1039,4807072.4466716,0
+COR.US,D,20040301,000000,12.1386,12.3139,12.1158,12.2842,3017069.5907001,0
+COR.US,D,20040302,000000,12.2892,12.3229,12.089,12.1534,2580238.5241786,0
+COR.US,D,20040303,000000,12.1247,12.3278,12.1158,12.3071,2443094.1804044,0
+COR.US,D,20040304,000000,12.2565,12.3695,12.2466,12.3328,4348664.4044092,0
+COR.US,D,20040305,000000,12.2238,12.3982,12.1624,12.1673,3099065.9337051,0
+COR.US,D,20040308,000000,12.0098,12.089,11.9047,11.99,7707624.9554057,0
+COR.US,D,20040309,000000,11.9464,12.0148,11.7988,11.8592,3707559.0551808,0
+COR.US,D,20040310,000000,11.8196,11.8196,11.4599,11.4599,8420170.7942653,0
+COR.US,D,20040311,000000,11.4985,11.5966,11.3925,11.4024,8288311.9466303,0
+COR.US,D,20040312,000000,11.447,11.7749,11.3945,11.7234,6109417.8879146,0
+COR.US,D,20040315,000000,11.6858,11.7621,11.6085,11.6461,6016396.385501,0
+COR.US,D,20040316,000000,11.6987,11.7839,11.3787,11.4599,5065526.8495293,0
+COR.US,D,20040317,000000,11.5124,11.5213,11.3875,11.4301,3183939.6777972,0
+COR.US,D,20040318,000000,11.4192,11.5075,11.2241,11.4599,4807072.4466716,0
+COR.US,D,20040319,000000,11.4301,11.4906,11.1943,11.2201,4364006.1700782,0
+COR.US,D,20040322,000000,11.1369,11.2518,11.0626,11.1626,5049222.2495435,0
+COR.US,D,20040323,000000,11.1626,11.2241,10.9565,11.0417,5499008.1811481,0
+COR.US,D,20040324,000000,11.0417,11.1498,10.8118,10.9595,9640037.4660846,0
+COR.US,D,20040325,000000,10.9892,11.1626,10.793,11.0319,9228627.6477489,0
+COR.US,D,20040326,000000,11.1042,11.2835,11.1042,11.1577,12964950.621196,0
+COR.US,D,20040329,000000,11.1765,11.2786,11.1289,11.2022,6960068.8863446,0
+COR.US,D,20040330,000000,11.2102,11.233,11.121,11.1864,3894090.5419884,0
+COR.US,D,20040331,000000,11.2102,11.4192,11.1626,11.4024,5886929.4847534,0
+COR.US,D,20040401,000000,11.4024,11.4688,11.2657,11.3043,3402591.8825959,0
+COR.US,D,20040402,000000,11.3945,11.4391,11.1577,11.4232,7647208.6159226,0
+COR.US,D,20040405,000000,11.4232,11.4985,11.4104,11.447,4457516.1544722,0
+COR.US,D,20040406,000000,11.447,11.4955,11.4024,11.4599,3270727.9886594,0
+COR.US,D,20040407,000000,11.4599,11.4955,11.4024,11.4232,5229041.1461619,0
+COR.US,D,20040408,000000,11.4906,11.4985,11.343,11.3974,3736331.0475298,0
+COR.US,D,20040412,000000,11.4192,11.5382,11.3875,11.5025,4852149.0390062,0
+COR.US,D,20040413,000000,11.5382,11.5917,11.3925,11.4104,3248673.6328012,0
+COR.US,D,20040414,000000,11.339,11.4391,11.3083,11.345,2885203.6782429,0
+COR.US,D,20040415,000000,11.3687,11.4985,11.3003,11.4985,3927175.1035566,0
+COR.US,D,20040416,000000,11.555,11.5917,11.4856,11.559,5956936.8247729,0
+COR.US,D,20040419,000000,11.559,11.7145,11.4806,11.6729,6617698.5274101,0
+COR.US,D,20040420,000000,11.7066,11.7234,11.551,11.5877,2386033.6313858,0
+COR.US,D,20040421,000000,11.5877,11.9384,11.546,11.9256,6788886.2300281,0
+COR.US,D,20040422,000000,11.8106,12.1534,11.7542,12.1009,10630709.200115,0
+COR.US,D,20040423,000000,12.1079,12.1386,11.9811,12.098,4624381.1952678,0
+COR.US,D,20040426,000000,12.3071,12.3873,11.99,12.1901,8322836.7226323,0
+COR.US,D,20040427,000000,12.2238,12.2942,12.1386,12.1624,5793425.5559212,0
+COR.US,D,20040428,000000,12.1703,12.2238,12.0197,12.0415,5098137.0587611,0
+COR.US,D,20040429,000000,12.0663,12.0762,11.8196,11.9018,5964609.2214978,0
+COR.US,D,20040430,000000,11.9583,12.2605,11.9335,12.0762,6662774.1104845,0
+COR.US,D,20040503,000000,12.1039,12.5528,12.0583,12.5528,11891817.275167,0
+COR.US,D,20040504,000000,12.5528,12.7954,12.5528,12.7667,10982190.151689,0
+COR.US,D,20040505,000000,12.7133,12.7667,12.5875,12.7301,5233360.7802032,0
+COR.US,D,20040506,000000,12.7083,12.8064,12.6598,12.7876,3840863.1635513,0
+COR.US,D,20040507,000000,12.743,12.9135,12.6866,12.7003,4471418.7149677,0
+COR.US,D,20040510,000000,12.6716,12.6983,12.416,12.4923,5996256.596413,0
+COR.US,D,20040511,000000,12.5161,12.6598,12.5131,12.5607,3702767.0873237,0
+COR.US,D,20040512,000000,12.5647,12.6409,12.2337,12.3278,10914098.387699,0
+COR.US,D,20040513,000000,12.3278,12.3873,12.207,12.2565,7105357.9606593,0
+COR.US,D,20040514,000000,12.2238,12.4398,12.1871,12.2991,4776380.8412511,0
+COR.US,D,20040517,000000,12.2288,12.2991,11.9652,12.1534,6645515.7595246,0
+COR.US,D,20040518,000000,12.202,12.2634,12.1247,12.1624,3559391.5705188,0
+COR.US,D,20040519,000000,12.3071,12.3526,12.1703,12.1971,4186592.340731,0
+COR.US,D,20040520,000000,12.1465,12.1941,11.9741,12.0286,5433791.7997255,0
+COR.US,D,20040521,000000,12.0544,12.1971,12.0445,12.0841,4171250.5750618,0
+COR.US,D,20040524,000000,12.098,12.1782,11.9691,12.089,8084038.6731838,0
+COR.US,D,20040525,000000,12.0712,12.6598,12.0544,12.5567,8344892.0877509,0
+COR.US,D,20040526,000000,12.535,12.7212,12.531,12.5715,4455115.1242421,0
+COR.US,D,20040527,000000,12.5528,12.5994,12.4676,12.535,3290390.3976302,0
+COR.US,D,20040528,000000,12.5528,12.5686,12.4626,12.5091,2234990.7641572,0
+COR.US,D,20040601,000000,12.5131,12.7667,12.5091,12.743,7062207.0369582,0
+COR.US,D,20040602,000000,12.7579,12.8024,12.6112,12.734,4000060.8539233,0
+COR.US,D,20040603,000000,12.734,12.8896,12.6866,12.7183,4643078.7514013,0
+COR.US,D,20040604,000000,12.7837,12.9135,12.7627,12.856,3207430.2110481,0
+COR.US,D,20040607,000000,12.8847,12.9035,12.8024,12.8471,2023527.5204046,0
+COR.US,D,20040608,000000,12.8024,12.8718,12.8004,12.8253,3209351.8426403,0
+COR.US,D,20040609,000000,12.8253,12.8718,12.6548,12.6716,3620293.3642014,0
+COR.US,D,20040610,000000,12.7212,12.7876,12.6548,12.6548,3938206.3185269,0
+COR.US,D,20040614,000000,12.6548,12.6895,12.5042,12.5647,4343871.4272916,0
+COR.US,D,20040615,000000,12.6598,12.6866,12.5795,12.6281,4060480.2211874,0
+COR.US,D,20040616,000000,12.6112,12.6192,12.4289,12.5438,4948051.9795479,0
+COR.US,D,20040617,000000,12.4359,12.5607,12.4359,12.535,2044625.0975079,0
+COR.US,D,20040618,000000,12.535,12.535,12.4339,12.4626,4492517.3013311,0
+COR.US,D,20040621,000000,12.4764,12.4923,12.3605,12.3695,3853808.9452918,0
+COR.US,D,20040622,000000,12.3456,12.3932,12.2634,12.3278,3745921.0388058,0
+COR.US,D,20040623,000000,12.3407,12.4359,12.2991,12.3655,3657214.1241321,0
+COR.US,D,20040624,000000,12.3071,12.3071,12.1534,12.2149,5335974.2924135,0
+COR.US,D,20040625,000000,12.1971,12.2803,12.1871,12.1871,2620994.4732114,0
+COR.US,D,20040628,000000,12.2377,12.3655,12.1465,12.1703,4338116.6251178,0
+COR.US,D,20040629,000000,12.1158,12.3695,12.1158,12.3179,3506167.2198626,0
+COR.US,D,20040630,000000,12.3982,12.4804,12.3278,12.4676,3517195.407052,0
+COR.US,D,20040701,000000,11.7898,11.7898,11.3301,11.6214,27879594.307758,0
+COR.US,D,20040702,000000,11.6214,11.7284,11.5213,11.5827,6433568.0708326,0
+COR.US,D,20040706,000000,11.5739,11.5739,11.2617,11.2617,11724466.780172,0
+COR.US,D,20040707,000000,11.2835,11.345,11.2102,11.2241,4027393.6410986,0
+COR.US,D,20040708,000000,11.2241,11.3221,11.1715,11.1943,6606190.9415829,0
+COR.US,D,20040709,000000,11.2022,11.3221,10.9684,11.0744,8975924.0100241,0
+COR.US,D,20040712,000000,10.9932,11.0319,10.8743,10.9565,7503831.0805971,0
+COR.US,D,20040713,000000,10.9565,11.2399,10.9268,11.1369,7476499.3026822,0
+COR.US,D,20040714,000000,11.1071,11.345,10.9853,11.0061,6085922.3083621,0
+COR.US,D,20040715,000000,11.0537,11.2241,11.018,11.0229,3882583.9654215,0
+COR.US,D,20040716,000000,11.3043,11.3588,11.0061,11.0319,7588702.8061685,0
+COR.US,D,20040719,000000,11.0537,11.1765,10.9932,11.1121,3896962.8967739,0
+COR.US,D,20040720,000000,11.1369,11.2696,11.1369,11.228,4143435.361468,0
+COR.US,D,20040721,000000,11.3043,11.3043,10.9565,10.9565,3291347.1763852,0
+COR.US,D,20040722,000000,11.2617,11.6174,11.2518,11.4351,11845783.904078,0
+COR.US,D,20040723,000000,11.4024,11.5669,11.3945,11.551,6158808.0587289,0
+COR.US,D,20040726,000000,11.5739,11.5739,11.3737,11.4351,4755766.6998268,0
+COR.US,D,20040727,000000,11.3875,11.3875,11.121,11.1418,7297641.2218599,0
+COR.US,D,20040728,000000,11.1498,11.1765,10.9486,11.0229,4305034.0820702,0
+COR.US,D,20040729,000000,11.0229,11.2835,10.9526,11.2617,4619109.8287728,0
+COR.US,D,20040730,000000,11.2518,11.335,11.2152,11.2736,2860751.3199356,0
+COR.US,D,20040802,000000,11.2736,11.3301,11.2241,11.2399,4495872.0825354,0
+COR.US,D,20040803,000000,11.2696,11.3875,11.228,11.2399,2475223.9817383,0
+COR.US,D,20040804,000000,11.0744,11.3687,11.0744,11.3221,6180389.0715112,0
+COR.US,D,20040805,000000,11.3003,11.3925,11.1577,11.1626,4722685.1660395,0
+COR.US,D,20040806,000000,11.1289,11.1369,10.9892,11.0537,2687167.633389,0
+COR.US,D,20040809,000000,11.0537,11.0992,10.9436,10.9932,3244833.3973975,0
+COR.US,D,20040810,000000,11.0229,11.1369,10.9684,11.0913,3194488.4663488,0
+COR.US,D,20040811,000000,11.0913,11.1943,11.0061,11.1498,5564218.507009,0
+COR.US,D,20040812,000000,11.1626,11.1864,11.0368,11.0537,3052073.76534,0
+COR.US,D,20040813,000000,10.4493,10.6959,10.3749,10.4066,28345683.830088,0
+COR.US,D,20040816,000000,10.4106,10.7861,10.3709,10.7396,7274626.0502055,0
+COR.US,D,20040817,000000,10.7396,10.8614,10.7217,10.8257,5569014.5119073,0
+COR.US,D,20040818,000000,10.8257,11.008,10.8118,10.9268,6321840.9382033,0
+COR.US,D,20040819,000000,10.908,11.0031,10.8584,10.9486,7025286.2770274,0
+COR.US,D,20040820,000000,10.9486,11.0368,10.9159,11.0061,5262128.7355109,0
+COR.US,D,20040823,000000,11.0447,11.1161,11.0061,11.0992,3680230.3050468,0
+COR.US,D,20040824,000000,11.1289,11.1369,11.0537,11.0576,6416785.0814694,0
+COR.US,D,20040825,000000,11.0665,11.1537,11.0537,11.1329,3226615.2399016,0
+COR.US,D,20040826,000000,11.1498,11.2241,11.1498,11.1864,2278142.6971188,0
+COR.US,D,20040827,000000,11.1904,11.3123,11.1864,11.2786,2428710.2027507,0
+COR.US,D,20040830,000000,11.2786,11.3123,11.2241,11.2736,4192827.5508029,0
+COR.US,D,20040831,000000,11.2696,11.3301,11.233,11.2835,3174823.0295971,0
+COR.US,D,20040901,000000,11.3083,11.5075,11.3003,11.5075,6564478.2137951,0
+COR.US,D,20040902,000000,11.5629,11.8196,11.555,11.7898,9699507.1194157,0
+COR.US,D,20040903,000000,11.7948,11.8423,11.7145,11.7364,2246978.7578826,0
+COR.US,D,20040907,000000,11.7859,11.8473,11.7621,11.7988,4987368.7234072,0
+COR.US,D,20040908,000000,11.4688,11.4778,11.2617,11.3221,13226290.499222,0
+COR.US,D,20040909,000000,11.3083,11.5163,11.3083,11.4856,5522979.1222971,0
+COR.US,D,20040910,000000,11.447,11.4688,11.339,11.3657,3778528.2202568,0
+COR.US,D,20040913,000000,11.3123,11.3172,11.2518,11.2696,6491586.4078666,0
+COR.US,D,20040914,000000,11.2102,11.4985,11.1765,11.4688,13748475.717735,0
+COR.US,D,20040915,000000,11.4688,11.4778,11.3737,11.4192,5587714.0865614,0
+COR.US,D,20040916,000000,11.4192,11.555,11.4192,11.4985,3856208.9662616,0
+COR.US,D,20040917,000000,11.4906,11.5739,11.4599,11.4778,4275300.2646648,0
+COR.US,D,20040920,000000,11.4688,11.5124,11.3737,11.3737,5593949.2966333,0
+COR.US,D,20040921,000000,11.3737,11.4509,11.3588,11.447,2383639.6659778,0
+COR.US,D,20040922,000000,11.4104,11.4301,11.2696,11.3003,5377212.6678651,0
+COR.US,D,20040923,000000,11.3123,11.4906,11.3043,11.4153,5731566.9834835,0
+COR.US,D,20040924,000000,11.4024,11.4806,11.4024,11.4509,4083497.4113623,0
+COR.US,D,20040927,000000,11.447,11.447,11.3123,11.343,3904156.9041214,0
+COR.US,D,20040928,000000,11.3836,11.4024,11.2835,11.345,4001977.4392143,0
+COR.US,D,20040929,000000,11.3499,11.3657,11.2617,11.3043,4915922.1782142,0
+COR.US,D,20040930,000000,11.3083,11.3083,11.013,11.2022,11199406.179094,0
+COR.US,D,20041001,000000,11.2567,11.4738,11.2399,11.4738,5741635.3641371,0
+COR.US,D,20041004,000000,11.2617,11.4024,11.2429,11.2696,6814298.3948713,0
+COR.US,D,20041005,000000,11.2617,11.2914,11.1597,11.1597,6938968.2814604,0
+COR.US,D,20041006,000000,10.9982,11.345,10.9932,11.2835,16121082.150222,0
+COR.US,D,20041007,000000,11.233,11.233,11.0794,11.0913,7763244.2807303,0
+COR.US,D,20041008,000000,11.0844,11.1666,11.0279,11.0368,4725557.5208249,0
+COR.US,D,20041011,000000,11.0368,11.1577,11.0368,11.0665,5202191.7946656,0
+COR.US,D,20041012,000000,11.0447,11.1289,10.9199,11.1121,5213699.3804928,0
+COR.US,D,20041013,000000,11.0913,11.1289,11.013,11.0368,3340259.9670823,0
+COR.US,D,20041014,000000,11.0061,11.0913,10.9932,11.0061,5193556.5636239,0
+COR.US,D,20041015,000000,11.0061,11.0576,10.9684,10.9684,8965373.2029519,0
+COR.US,D,20041018,000000,10.9684,11.0744,10.9199,11.0537,6000094.8132961,0
+COR.US,D,20041019,000000,11.0537,11.0537,10.8555,10.8664,6073457.9437801,0
+COR.US,D,20041020,000000,10.8475,10.8902,10.5532,10.6206,16603944.569312,0
+COR.US,D,20041021,000000,10.6375,10.6682,10.474,10.5215,11575822.924653,0
+COR.US,D,20041022,000000,10.8475,11.1577,10.793,10.793,14903132.063693,0
+COR.US,D,20041025,000000,10.7811,10.7811,10.6206,10.6682,9781977.814757,0
+COR.US,D,20041026,000000,10.7009,10.9486,10.685,10.9486,6764430.8439398,0
+COR.US,D,20041027,000000,11.0953,11.6511,11.0953,11.5629,23286379.070247,0
+COR.US,D,20041028,000000,11.5124,11.5382,11.4301,11.4688,6110856.083828,0
+COR.US,D,20041029,000000,11.447,11.4985,11.3628,11.4778,3591518.3440717,0
+COR.US,D,20041101,000000,11.4778,11.555,11.3588,11.3875,5359945.2335626,0
+COR.US,D,20041102,000000,11.5669,11.9256,11.5669,11.7145,25237984.683862,0
+COR.US,D,20041103,000000,11.7145,12.0445,11.6768,11.7542,14408756.003214,0
+COR.US,D,20041104,000000,11.7671,11.8513,11.67,11.7839,4216320.1025745,0
+COR.US,D,20041105,000000,11.8592,11.9989,11.8196,11.9989,7118308.7887013,0
+COR.US,D,20041108,000000,12.098,12.2337,12.0365,12.2188,8895843.2430496,0
+COR.US,D,20041109,000000,12.2377,12.3456,12.1703,12.2892,7558972.0165441,0
+COR.US,D,20041110,000000,12.3407,12.3982,12.2664,12.3873,8517992.3386184,0
+COR.US,D,20041111,000000,12.4071,12.4071,12.2842,12.3139,6062428.7473304,0
+COR.US,D,20041112,000000,12.3229,12.3526,12.1703,12.3071,3604945.5429706,0
+COR.US,D,20041115,000000,12.3278,12.3278,12.1901,12.3179,4629179.2186867,0
+COR.US,D,20041116,000000,12.3179,12.3278,12.1584,12.1703,4670893.9649951,0
+COR.US,D,20041117,000000,12.2188,12.2605,12.0762,12.094,4091169.8080873,0
+COR.US,D,20041118,000000,12.1346,12.1871,12.0762,12.1247,5953578.0065275,0
+COR.US,D,20041119,000000,12.1436,12.1436,11.9176,11.9503,3983758.2724582,0
+COR.US,D,20041122,000000,11.9087,12.0663,11.9087,12.0494,8109449.8287667,0
+COR.US,D,20041123,000000,12.0494,12.1971,12.0197,12.1247,4027872.0304762,0
+COR.US,D,20041124,000000,12.1346,12.1465,11.9691,12.0623,2695796.808869,0
+COR.US,D,20041126,000000,12.089,12.1119,12.0762,12.0801,1120613.9963749,0
+COR.US,D,20041129,000000,12.1247,12.1971,12.089,12.1624,5372897.0708648,0
+COR.US,D,20041130,000000,12.1624,12.3655,12.1119,12.2942,6930342.1337612,0
+COR.US,D,20041201,000000,12.3407,12.4764,12.2942,12.4676,6781208.7870016,0
+COR.US,D,20041202,000000,12.4676,12.4676,12.207,12.425,26278037.505364,0
+COR.US,D,20041203,000000,12.4547,12.6548,12.3903,12.4764,10294575.060513,0
+COR.US,D,20041206,000000,12.5211,12.8926,12.5211,12.8471,10386155.339233,0
+COR.US,D,20041207,000000,12.8847,12.8926,12.7797,12.7954,4988811.9656221,0
+COR.US,D,20041208,000000,12.8253,13.1591,12.8114,13.1037,10250939.691873,0
+COR.US,D,20041209,000000,13.1185,13.2959,13.0927,13.2642,6640238.3374679,0
+COR.US,D,20041210,000000,13.2355,13.3503,13.1384,13.278,2762929.7755824,0
+COR.US,D,20041213,000000,13.1948,13.2385,13.0541,13.177,6210117.8426149,0
+COR.US,D,20041214,000000,13.1354,13.2068,13.0878,13.2068,3961222.4994417,0
+COR.US,D,20041215,000000,13.177,13.1948,13.0363,13.1462,7451086.1285786,0
+COR.US,D,20041216,000000,13.1462,13.1462,12.9986,13.1264,4422029.5534136,0
+COR.US,D,20041217,000000,12.9302,12.9936,12.6231,12.8628,9999194.8514234,0
+COR.US,D,20041220,000000,12.8818,13.0363,12.7876,12.9253,4369281.5736143,0
+COR.US,D,20041221,000000,12.9223,12.9472,12.7301,12.9302,4103637.2004503,0
+COR.US,D,20041222,000000,12.207,12.2099,11.8017,11.9087,27137796.068652,0
+COR.US,D,20041223,000000,11.9553,11.9811,11.8066,11.8552,7411287.967561,0
+COR.US,D,20041227,000000,11.876,11.9176,11.7284,11.7988,5334055.6886021,0
+COR.US,D,20041228,000000,11.8196,12.0048,11.7988,11.99,7397858.7501415,0
+COR.US,D,20041229,000000,11.9691,12.098,11.9553,12.098,7428069.947664,0
+COR.US,D,20041230,000000,12.098,12.3071,12.0197,12.207,7525889.4734965,0
+COR.US,D,20041231,000000,12.2288,12.3278,12.2149,12.2377,4648357.1827182,0
+COR.US,D,20050103,000000,12.2377,12.2605,12.098,12.1247,8225968.9292534,0
+COR.US,D,20050104,000000,12.1584,12.1901,11.9137,12.0286,8919822.2582808,0
+COR.US,D,20050105,000000,12.0494,12.0663,11.9632,12.0048,6128118.471829,0
+COR.US,D,20050106,000000,12.098,12.1703,12.0286,12.1119,5014701.5105824,0
+COR.US,D,20050107,000000,12.1119,12.1346,11.9553,12.0762,3671121.7309291,0
+COR.US,D,20050110,000000,12.0762,12.2417,11.9989,12.0762,5700402.0349869,0
+COR.US,D,20050111,000000,12.1901,12.2991,12.0583,12.1039,7078506.5906424,0
+COR.US,D,20050112,000000,12.1534,12.2099,12.0663,12.1079,8316118.0768814,0
+COR.US,D,20050113,000000,12.1584,12.1782,11.8968,11.9087,5548394.3149213,0
+COR.US,D,20050114,000000,11.9632,11.99,11.878,11.9464,4509303.3184754,0
+COR.US,D,20050118,000000,11.9464,12.1039,11.9087,12.089,7622270.8034157,0
+COR.US,D,20050119,000000,12.1158,12.1782,11.9741,11.99,6706407.4606044,0
+COR.US,D,20050120,000000,11.99,12.1436,11.985,12.098,4055686.2348097,0
+COR.US,D,20050121,000000,12.0801,12.1465,11.8513,11.8869,5664915.4339285,0
+COR.US,D,20050124,000000,11.8919,12.1247,11.8106,12.0048,8701645.4150788,0
+COR.US,D,20050125,000000,11.9691,12.0494,11.6571,11.7859,13805058.886637,0
+COR.US,D,20050126,000000,11.8671,12.0762,11.8473,12.0712,5992899.7966883,0
+COR.US,D,20050127,000000,12.1119,12.1584,11.9384,11.9811,5169105.2145768,0
+COR.US,D,20050128,000000,12.1247,12.2605,12.1039,12.1703,7275102.4210625,0
+COR.US,D,20050131,000000,12.1971,12.207,12.098,12.1534,4023078.0440984,0
+COR.US,D,20050201,000000,12.1346,12.3328,12.1039,12.2991,6236488.8047337,0
+COR.US,D,20050202,000000,12.3328,12.3407,12.207,12.2714,6774978.6232311,0
+COR.US,D,20050203,000000,12.3139,12.5091,12.3071,12.5091,6384658.3079164,0
+COR.US,D,20050204,000000,12.2565,12.6816,12.202,12.4289,10140171.356519,0
+COR.US,D,20050207,000000,12.4289,12.5042,12.3873,12.3982,2412401.5657236,0
+COR.US,D,20050208,000000,12.416,12.5875,12.3278,12.5438,5674025.0173065,0
+COR.US,D,20050209,000000,12.4923,12.5875,12.3071,12.3308,6607631.1560169,0
+COR.US,D,20050210,000000,12.3783,12.416,12.3407,12.4071,4366884.5804254,0
+COR.US,D,20050211,000000,12.4071,12.6142,12.3903,12.5835,3074606.5105756,0
+COR.US,D,20050214,000000,12.5755,12.6231,12.526,12.5607,4462788.5302274,0
+COR.US,D,20050215,000000,12.5875,12.8965,12.535,12.8718,5664915.4339285,0
+COR.US,D,20050216,000000,12.8668,12.9085,12.7212,12.7667,8479149.9470955,0
+COR.US,D,20050217,000000,12.734,12.7876,12.4447,12.4447,11472727.995284,0
+COR.US,D,20050218,000000,12.4725,12.526,12.4071,12.5131,9682240.6943735,0
+COR.US,D,20050222,000000,12.416,12.5091,12.2149,12.2664,8104658.8701699,0
+COR.US,D,20050223,000000,12.4359,12.4725,12.2763,12.3407,6726071.8880957,0
+COR.US,D,20050224,000000,12.3139,12.5567,12.2664,12.5131,5072722.8753974,0
+COR.US,D,20050225,000000,12.535,12.5994,12.4764,12.5131,6565433.9832898,0
+COR.US,D,20050228,000000,12.5131,12.5211,12.4586,12.4923,4391820.3744117,0
+COR.US,D,20050301,000000,12.5211,12.9838,12.5131,12.8253,8540529.1208952,0
+COR.US,D,20050302,000000,12.7954,12.8926,12.7043,12.8768,3827443.0294745,0
+COR.US,D,20050303,000000,12.9302,13.0363,12.8718,12.9599,4986891.34329,0
+COR.US,D,20050304,000000,13.0086,13.1136,12.9709,13.062,3046319.9724264,0
+COR.US,D,20050307,000000,13.0363,13.177,13.0363,13.062,3686463.4965982,0
+COR.US,D,20050308,000000,13.0927,13.2205,13.0789,13.0927,4903935.1937491,0
+COR.US,D,20050309,000000,13.0927,13.1087,12.5755,12.6142,7857228.6174606,0
+COR.US,D,20050310,000000,12.6459,12.7627,12.5795,12.5964,4852625.4098632,0
+COR.US,D,20050311,000000,12.6359,12.6935,12.535,12.5795,3570903.1933871,0
+COR.US,D,20050314,000000,12.6142,12.9887,12.5964,12.734,5334535.08724,0
+COR.US,D,20050315,000000,12.734,12.7954,12.5438,12.5438,3329708.1507498,0
+COR.US,D,20050316,000000,12.5438,12.5647,12.3407,12.4339,5218492.3576102,0
+COR.US,D,20050317,000000,12.5131,12.7133,12.5131,12.6766,3946361.1416705,0
+COR.US,D,20050318,000000,12.6816,12.8253,12.5835,12.6935,4353459.4000471,0
+COR.US,D,20050321,000000,12.6598,12.738,12.6281,12.6866,2101206.2478887,0
+COR.US,D,20050322,000000,12.6816,12.743,12.5964,12.5964,1986601.7141724,0
+COR.US,D,20050323,000000,12.6459,12.8847,12.5755,12.8253,3367113.3556197,0
+COR.US,D,20050324,000000,12.8471,12.8926,12.6321,12.743,2754776.9709594,0
+COR.US,D,20050328,000000,11.4688,11.559,11.121,11.2696,30375439.495742,0
+COR.US,D,20050329,000000,11.2399,11.4104,11.0447,11.2835,12490244.03451,0
+COR.US,D,20050330,000000,11.339,11.6571,11.3043,11.6363,8672875.4412505,0
+COR.US,D,20050331,000000,11.8106,12.098,11.7542,11.9464,11587805.872077,0
+COR.US,D,20050401,000000,11.9176,12.0197,11.6858,11.7542,7617955.2064154,0
+COR.US,D,20050404,000000,11.8245,12.089,11.8245,12.0365,5494209.148469,0
+COR.US,D,20050405,000000,12.0197,12.2991,11.9949,12.2942,6755318.2327809,0
+COR.US,D,20050406,000000,12.3139,12.3982,12.1703,12.2188,6832043.209291,0
+COR.US,D,20050407,000000,12.2763,12.3873,12.2664,12.3456,7988614.1220196,0
+COR.US,D,20050408,000000,12.2188,12.4071,12.0286,12.0583,9951244.8950429,0
+COR.US,D,20050411,000000,12.0583,12.2417,12.0583,12.1941,5455373.821768,0
+COR.US,D,20050412,000000,12.1941,12.3566,12.0712,12.3071,6172716.6747862,0
+COR.US,D,20050413,000000,12.2288,12.3407,12.202,12.2634,8764462.7847919,0
+COR.US,D,20050414,000000,12.2991,12.5211,12.2634,12.4289,7891269.9577838,0
+COR.US,D,20050415,000000,12.4289,12.8341,12.4071,12.6142,12852269.737593,0
+COR.US,D,20050418,000000,12.6142,12.6321,12.2605,12.3695,18539243.564421,0
+COR.US,D,20050419,000000,12.3328,12.4973,12.3328,12.4764,10210181.72432,0
+COR.US,D,20050420,000000,12.4497,12.4764,12.2188,12.3655,12135886.69111,0
+COR.US,D,20050421,000000,12.5131,12.7627,12.416,12.4854,10459520.488236,0
+COR.US,D,20050422,000000,12.4854,12.8896,12.4586,12.5131,5954060.4329462,0
+COR.US,D,20050425,000000,12.5131,12.5964,12.4676,12.4923,9375355.9272374,0
+COR.US,D,20050426,000000,12.4923,12.5835,12.4854,12.4854,8504566.1489798,0
+COR.US,D,20050427,000000,12.4923,12.5994,12.4725,12.5964,6103185.7056236,0
+COR.US,D,20050428,000000,12.5964,12.7301,12.531,12.5875,4736590.7543158,0
+COR.US,D,20050429,000000,12.6598,12.8064,12.5211,12.7797,8677671.4461488,0
+COR.US,D,20050502,000000,12.7579,12.9669,12.6866,12.9402,4799400.0499467,0
+COR.US,D,20050503,000000,12.9253,13.0136,12.7301,12.8291,5099097.8745572,0
+COR.US,D,20050504,000000,12.852,12.9402,12.7876,12.9402,4638768.2007025,0
+COR.US,D,20050505,000000,12.9302,13.0453,12.856,12.9936,5574768.3048209,0
+COR.US,D,20050506,000000,13.0313,13.2255,12.9986,13.1384,5044432.3002069,0
+COR.US,D,20050509,000000,13.1304,13.3464,13.1224,13.3464,5014701.5105824,0
+COR.US,D,20050510,000000,13.2503,13.3376,13.2146,13.278,2518377.9332204,0
+COR.US,D,20050511,000000,13.278,13.2869,13.0878,13.2592,3186812.0325826,0
+COR.US,D,20050512,000000,13.2642,13.502,13.2642,13.3087,5335493.8845154,0
+COR.US,D,20050513,000000,13.4108,13.4762,13.2869,13.3316,5824117.1613416,0
+COR.US,D,20050516,000000,13.3376,13.5535,13.3346,13.5228,4254201.6783014,0
+COR.US,D,20050517,000000,13.4931,13.7487,13.4801,13.7319,4686719.1663432,0
+COR.US,D,20050518,000000,13.7487,13.9092,13.7387,13.828,5775204.3706445,0
+COR.US,D,20050519,000000,13.828,13.8884,13.7407,13.7764,3547407.6138346,0
+COR.US,D,20050520,000000,13.7675,13.7903,13.6674,13.7537,3625089.3690998,0
+COR.US,D,20050523,000000,13.6972,13.7953,13.6972,13.7626,4975863.1561007,0
+COR.US,D,20050524,000000,13.7626,13.7903,13.6199,13.7586,5887885.2542481,0
+COR.US,D,20050525,000000,13.715,13.8171,13.6803,13.7487,2574481.7034841,0
+COR.US,D,20050526,000000,13.5674,13.715,13.4931,13.6566,6090724.3688222,0
+COR.US,D,20050527,000000,13.6476,13.6516,13.5337,13.5585,3994305.0424893,0
+COR.US,D,20050531,000000,13.603,13.6476,13.4317,13.4634,9763755.6202201,0
+COR.US,D,20050601,000000,13.4931,13.6259,13.4147,13.5991,4700144.3467215,0
+COR.US,D,20050602,000000,13.5585,13.6645,13.5178,13.6566,4651235.5930654,0
+COR.US,D,20050603,000000,13.6338,13.6387,13.5337,13.5762,4283930.4494052,0
+COR.US,D,20050606,000000,13.5337,13.6605,13.5337,13.6476,3576656.9863008,0
+COR.US,D,20050607,000000,13.6566,13.6972,13.5535,13.5713,5867751.5207217,0
+COR.US,D,20050608,000000,13.5802,13.5941,13.5069,13.5089,7094813.2091488,0
+COR.US,D,20050609,000000,13.4614,13.5069,13.3276,13.4147,7368130.9882981,0
+COR.US,D,20050610,000000,13.4524,13.4722,13.381,13.4634,6638317.7151359,0
+COR.US,D,20050613,000000,13.4317,13.6972,13.4177,13.6724,5022371.8887869,0
+COR.US,D,20050614,000000,13.7011,14.0449,13.6972,14.0122,5930561.825613,0
+COR.US,D,20050615,000000,14.0122,14.0301,13.8626,14.0162,4101716.5781184,0
+COR.US,D,20050616,000000,14.0122,14.2501,13.9974,14.1847,4327567.836566,0
+COR.US,D,20050617,000000,14.2451,14.2521,14.1361,14.2194,4274339.4488687,0
+COR.US,D,20050620,000000,14.1658,14.3492,14.1618,14.3105,3221817.2164828,0
+COR.US,D,20050621,000000,14.3095,14.3214,14.1173,14.153,5517704.7280214,0
+COR.US,D,20050622,000000,14.153,14.153,14.0261,14.0449,5489891.5329481,0
+COR.US,D,20050623,000000,14.0449,14.14,13.9359,13.9637,5032925.7236399,0
+COR.US,D,20050624,000000,13.9785,14.0549,13.9359,13.9785,4381272.5951204,0
+COR.US,D,20050627,000000,13.828,13.9766,13.7586,13.932,8348247.8782153,0
+COR.US,D,20050628,000000,13.9726,14.1847,13.9726,14.1847,5946872.4811605,0
+COR.US,D,20050629,000000,14.1926,14.4254,14.1658,14.3095,4252284.0837502,0
+COR.US,D,20050630,000000,14.3382,14.4888,14.3105,14.4254,5139852.8143299,0
+COR.US,D,20050701,000000,14.4917,14.5424,14.3976,14.461,3305731.154039,0
+COR.US,D,20050705,000000,14.4917,14.6235,14.461,14.5077,5383443.8408959,0
+COR.US,D,20050706,000000,14.5077,14.5978,14.4116,14.461,3151335.524127,0
+COR.US,D,20050707,000000,14.2956,14.6048,14.2956,14.6048,3235242.3968611,0
+COR.US,D,20050708,000000,14.6235,14.785,14.5137,14.785,5253495.5229898,0
+COR.US,D,20050711,000000,14.808,14.8407,14.5978,14.7166,3160922.4876221,0
+COR.US,D,20050712,000000,14.7226,14.8564,14.6801,14.6839,4446482.9209813,0
+COR.US,D,20050713,000000,14.6493,14.785,14.5621,14.5928,6245118.9894739,0
+COR.US,D,20050714,000000,14.6493,14.781,14.6493,14.7226,5218492.3576102,0
+COR.US,D,20050715,000000,14.7723,14.808,14.7186,14.7683,3943000.3049047,0
+COR.US,D,20050718,000000,14.6839,14.794,14.6839,14.7386,3849496.3760725,0
+COR.US,D,20050719,000000,14.7346,14.781,14.5849,14.6048,5280348.9115274,0
+COR.US,D,20050720,000000,14.461,14.8407,14.461,14.7346,10104206.366083,0
+COR.US,D,20050721,000000,14.9645,15.0109,14.6325,14.785,12061084.355452,0
+COR.US,D,20050722,000000,14.7723,14.785,14.3332,14.4571,8368387.6673033,0
+COR.US,D,20050725,000000,14.4997,14.5424,14.4066,14.4343,5355629.6365623,0
+COR.US,D,20050726,000000,14.4997,14.7186,14.48,14.6493,4650274.7772693,0
+COR.US,D,20050727,000000,14.6493,14.7386,14.5978,14.7226,5662519.4499998,0
+COR.US,D,20050728,000000,14.7226,15.0793,14.7226,15.0079,6202923.8352674,0
+COR.US,D,20050729,000000,14.9505,14.9892,14.8831,14.9724,2912538.4839387,0
+COR.US,D,20050801,000000,14.9724,15.0259,14.8941,14.9218,3824562.6006067,0
+COR.US,D,20050802,000000,14.9158,15.0666,14.907,15.0259,3503767.1988928,0
+COR.US,D,20050803,000000,14.9724,15.0496,14.907,15.0259,2207178.5783443,0
+COR.US,D,20050804,000000,15.0079,15.0586,14.8981,14.9892,3752157.258138,0
+COR.US,D,20050805,000000,14.9645,15.0666,14.8981,15.0259,3711395.2535434,0
+COR.US,D,20050808,000000,15.0793,15.1704,15.0209,15.129,3929096.7351489,0
+COR.US,D,20050809,000000,15.1704,15.2578,15.1407,15.2378,2869859.8940533,0
+COR.US,D,20050810,000000,15.2378,15.3012,15.0586,15.0883,3591518.3440717,0
+COR.US,D,20050811,000000,15.112,15.3152,15.1002,15.3152,2657915.2331422,0
+COR.US,D,20050812,000000,15.2021,15.2657,15.0586,15.2231,2267596.936348,0
+COR.US,D,20050815,000000,15.1804,15.2865,15.129,15.1834,2205260.9837932,0
+COR.US,D,20050816,000000,15.1834,15.2061,15.1002,15.1002,1969817.7155489,0
+COR.US,D,20050817,000000,15.1002,15.2657,15.1002,15.1587,2248417.9630562,0
+COR.US,D,20050818,000000,15.0714,15.2021,15.0159,15.1557,1923309.9921229,0
+COR.US,D,20050819,000000,15.2061,15.2161,14.9772,14.9942,2696756.6154048,0
+COR.US,D,20050822,000000,15.0159,15.1704,14.9724,15.1557,2468990.790187,0
+COR.US,D,20050823,000000,15.1329,15.1704,14.7266,14.7473,4964351.5332324,0
+COR.US,D,20050824,000000,14.7049,14.8494,14.5898,14.6712,4470457.8991715,0
+COR.US,D,20050825,000000,14.7426,15.2231,14.7426,15.1656,4326126.612872,0
+COR.US,D,20050826,000000,15.1656,15.2458,15.0299,15.1557,2878010.6801558,0
+COR.US,D,20050829,000000,15.1407,15.4827,15.109,15.4687,4036506.2522575,0
+COR.US,D,20050830,000000,15.442,15.6758,15.3945,15.6075,5051624.2890338,0
+COR.US,D,20050831,000000,15.557,15.6422,15.4549,15.5758,4547662.2743194,0
+COR.US,D,20050901,000000,15.5758,15.6075,15.4262,15.5431,2623395.5034416,0
+COR.US,D,20050902,000000,15.5618,15.6164,15.3866,15.3945,1708490.9579057,0
+COR.US,D,20050906,000000,15.442,15.5965,15.3281,15.4549,3692221.3265529,0
+COR.US,D,20050907,000000,15.4737,15.6531,15.4262,15.6422,5141770.408881,0
+COR.US,D,20050908,000000,15.6422,15.7006,15.4984,15.5341,3781884.0107212,0
+COR.US,D,20050909,000000,15.5797,15.7075,15.5431,15.6332,2601332.0642407,0
+COR.US,D,20050912,000000,15.5867,15.8056,15.5341,15.6936,3704206.2924973,0
+COR.US,D,20050913,000000,15.7442,15.767,15.6531,15.7253,4546222.0598854,0
+COR.US,D,20050914,000000,15.87,16.0523,15.7907,15.8234,9511056.0195364,0
+COR.US,D,20050915,000000,15.9215,16.4169,15.9215,16.3565,6837316.5943065,0
+COR.US,D,20050916,000000,16.4081,16.4119,16.2753,16.3119,4332362.8322042,0
+COR.US,D,20050919,000000,16.1416,16.2148,16.0792,16.1821,4500669.0966939,0
+COR.US,D,20050920,000000,16.2178,16.4259,16.2099,16.2654,4396619.4070909,0
+COR.US,D,20050921,000000,16.2347,16.3922,15.8571,16.2753,5059295.6764985,0
+COR.US,D,20050922,000000,16.2654,16.2832,16.0989,16.1821,4365446.3845121,0
+COR.US,D,20050923,000000,16.1069,16.1416,16.0523,16.0792,5048266.4800488,0
+COR.US,D,20050926,000000,16.0573,16.1821,16.0157,16.087,3115365.4873895,0
+COR.US,D,20050927,000000,16.087,16.1286,15.9334,16.0792,4421070.7561381,0
+COR.US,D,20050928,000000,16.4843,16.4843,16.1286,16.1821,3739206.430096,0
+COR.US,D,20050929,000000,16.1821,16.1821,15.9334,16.1029,3887855.3319165,0
+COR.US,D,20050930,000000,16.0662,16.2267,16.0612,16.1197,3935327.9081798,0
+COR.US,D,20051003,000000,16.1643,16.2614,16.1069,16.1772,3230450.429004,0
+COR.US,D,20051004,000000,16.1821,16.3615,16.1723,16.2407,3954508.8999921,0
+COR.US,D,20051005,000000,16.309,16.3922,15.8056,15.8274,4469980.5190544,0
+COR.US,D,20051006,000000,15.87,16.0236,15.6897,15.8274,8875703.4539616,0
+COR.US,D,20051007,000000,15.9542,15.9929,15.7215,15.8443,3261620.423802,0
+COR.US,D,20051010,000000,15.8869,15.9087,15.6282,15.6501,2791699.7494107,0
+COR.US,D,20051011,000000,15.6679,15.7283,15.5134,15.5263,4170770.1671638,0
+COR.US,D,20051012,000000,15.557,15.6501,15.5431,15.5917,6485830.5964324,0
+COR.US,D,20051013,000000,15.557,15.6758,15.557,15.6164,3310527.1589373,0
+COR.US,D,20051014,000000,15.5867,15.6422,15.434,15.6045,3966496.8937173,0
+COR.US,D,20051017,000000,15.6214,15.7819,15.6164,15.7482,5465914.5362373,0
+COR.US,D,20051018,000000,15.7868,15.9137,15.7442,15.8869,5802055.7406614,0
+COR.US,D,20051019,000000,15.7868,15.9285,15.7046,15.883,3483157.0945096,0
+COR.US,D,20051020,000000,15.8146,16.0118,15.6372,15.7165,5220410.9614216,0
+COR.US,D,20051021,000000,15.6758,15.758,15.4984,15.6531,4835367.0589032,0
+COR.US,D,20051024,000000,15.758,15.9513,15.6798,15.8056,4563962.8372641,0
+COR.US,D,20051025,000000,15.7115,15.7253,15.3993,15.5213,7421832.7190715,0
+COR.US,D,20051026,000000,15.4737,15.5134,15.2905,15.3062,6062428.7473304,0
+COR.US,D,20051027,000000,15.2944,15.4737,15.2944,15.3152,4472855.9016207,0
+COR.US,D,20051028,000000,15.3549,15.7115,15.3459,15.7115,7660152.3791425,0
+COR.US,D,20051031,000000,15.7323,16.0573,15.7323,15.9067,5187325.3905931,0
+COR.US,D,20051101,000000,15.7987,15.8483,15.6798,15.8056,3637554.7429423,0
+COR.US,D,20051102,000000,15.7987,16.1772,15.769,15.8968,6623453.329584,0
+COR.US,D,20051103,000000,16.2654,16.3041,15.9334,16.0435,8493055.5353718,0
+COR.US,D,20051104,000000,15.6372,16.084,15.6372,15.9542,4367365.9975838,0
+COR.US,D,20051107,000000,16.0078,16.1109,15.9167,15.9761,6526593.6102874,0
+COR.US,D,20051108,000000,15.9671,16.1416,15.9671,16.0435,3986636.6828055,0
+COR.US,D,20051109,000000,16.0702,16.0792,15.9542,16.0305,4855984.2281085,0
+COR.US,D,20051110,000000,16.0573,16.1197,15.883,16.0474,3070297.9783975,0
+COR.US,D,20051111,000000,16.0355,16.0752,15.9671,16.0523,2070997.0688868,0
+COR.US,D,20051114,000000,16.0573,16.0792,15.9137,16.0048,3562273.0086469,0
+COR.US,D,20051115,000000,16.0792,16.2574,16.0662,16.0792,5445302.4133335,0
+COR.US,D,20051116,000000,16.1563,16.1643,16.0236,16.1197,4489642.9280251,0
+COR.US,D,20051117,000000,16.1197,16.2704,16.1069,16.2654,3458698.6806406,0
+COR.US,D,20051118,000000,16.3258,16.3615,16.1643,16.2654,2425839.8664856,0
+COR.US,D,20051121,000000,16.309,16.4745,16.3001,16.4666,3440954.8754811,0
+COR.US,D,20051122,000000,16.4973,16.5994,16.4745,16.527,4632531.9813702,0
+COR.US,D,20051123,000000,16.527,16.6211,16.4883,16.5359,2843486.9134139,0
+COR.US,D,20051125,000000,16.4546,16.5597,16.3485,16.5597,1524836.8721851,0
+COR.US,D,20051128,000000,16.6091,16.633,16.514,16.5417,3767977.4131845,0
+COR.US,D,20051129,000000,16.5904,16.8083,16.5597,16.7906,3143178.6824628,0
+COR.US,D,20051130,000000,16.7499,16.8273,16.6955,16.7549,5264049.3578429,0
+COR.US,D,20051201,000000,16.5774,16.7042,16.3922,16.5597,6619138.7418441,0
+COR.US,D,20051202,000000,16.4745,16.5774,16.4476,16.5706,4267626.8586796,0
+COR.US,D,20051205,000000,16.5904,16.9014,16.5774,16.8907,4713573.5641409,0
+COR.US,D,20051206,000000,16.9758,17.0195,16.7816,16.7906,5694642.1865116,0
+COR.US,D,20051207,000000,16.733,16.845,16.6628,16.7687,4240292.0529838,0
+COR.US,D,20051208,000000,16.8233,17.0927,16.7906,17.0412,6066748.3813717,0
+COR.US,D,20051209,000000,16.9758,17.061,16.9361,16.9838,2963364.8321457,0
+COR.US,D,20051212,000000,16.9401,16.9966,16.8707,16.9838,4085894.4045512,0
+COR.US,D,20051213,000000,17.0055,17.0482,16.957,16.9966,4428262.7449649,0
+COR.US,D,20051214,000000,16.9966,17.0195,16.9361,16.9798,3163799.8887091,0
+COR.US,D,20051215,000000,16.9798,16.9838,16.8907,16.9401,2781150.9608591,0
+COR.US,D,20051216,000000,16.9243,17.166,16.9114,17.0897,4308387.854014,0
+COR.US,D,20051219,000000,17.061,17.0819,16.856,16.8707,4946133.3757365,0
+COR.US,D,20051220,000000,16.852,16.9926,16.852,16.9758,3806822.8324885,0
+COR.US,D,20051221,000000,16.9401,17.0659,16.8975,16.9451,2876093.0856046,0
+COR.US,D,20051222,000000,16.9619,17.0927,16.9541,17.0531,4643562.1870803,0
+COR.US,D,20051223,000000,17.0531,17.1829,16.9798,17.061,2099766.0334549,0
+COR.US,D,20051227,000000,17.0055,17.1076,16.9322,17.0372,2538040.3421912,0
+COR.US,D,20051228,000000,17.0055,17.5861,17.0055,17.4702,6949519.0885326,0
+COR.US,D,20051229,000000,17.4296,17.5713,17.2097,17.3038,2884246.899488,0
+COR.US,D,20051230,000000,17.2047,17.4029,17.0897,17.2691,2153950.1906469,0
+COR.US,D,20060103,000000,17.2671,17.6496,17.2394,17.6258,4722444.9620905,0
+COR.US,D,20060104,000000,17.5168,17.7209,17.3702,17.5128,3697494.7115685,0
+COR.US,D,20060105,000000,17.5188,17.5336,17.2274,17.2948,3650738.7101111,0
+COR.US,D,20060106,000000,17.3493,17.3612,16.9243,17.0996,4488200.6950707,0
+COR.US,D,20060109,000000,17.0432,17.1333,16.8133,17.0996,3311248.7800446,0
+COR.US,D,20060110,000000,17.0897,17.2909,17.0412,17.1046,4184430.5051897,0
+COR.US,D,20060111,000000,17.1463,17.2532,17.0947,17.0996,2204542.3904667,0
+COR.US,D,20060112,000000,17.0996,17.3216,17.0332,17.2354,4472855.9016207,0
+COR.US,D,20060113,000000,17.2047,17.3038,17.0848,17.278,2055173.8860595,0
+COR.US,D,20060117,000000,17.278,17.278,16.9887,17.0659,2503278.3900209,0
+COR.US,D,20060118,000000,17.0996,17.2909,17.0819,17.1283,3898166.9443,0
+COR.US,D,20060119,000000,17.1283,17.2047,17.0155,17.0848,3933647.4897968,0
+COR.US,D,20060120,000000,17.0819,17.1512,16.9708,17.1096,3720271.6977944,0
+COR.US,D,20060123,000000,17.061,17.163,16.957,17.0927,3095232.7631236,0
+COR.US,D,20060124,000000,17.1195,17.4613,17.0996,17.4118,3505447.6172758,0
+COR.US,D,20060125,000000,17.7298,17.9914,17.5782,17.8844,7873289.9857164,0
+COR.US,D,20060126,000000,17.9349,18.0439,17.9151,17.9607,7657034.7741065,0
+COR.US,D,20060127,000000,18.1202,18.5215,18.0657,18.3838,5824831.717627,0
+COR.US,D,20060130,000000,18.1439,18.2956,17.5713,18.257,6489193.4517189,0
+COR.US,D,20060131,000000,18.3144,18.361,18.1391,18.2015,4313900.4337182,0
+COR.US,D,20060201,000000,18.2015,18.356,18.2015,18.3094,3553397.5736562,0
+COR.US,D,20060202,000000,18.3431,18.3431,18.1281,18.2381,3942522.9247875,0
+COR.US,D,20060203,000000,18.2619,18.2827,18.1252,18.1846,2821907.9191523,0
+COR.US,D,20060206,000000,18.2045,18.2045,17.8458,18.1391,4543345.6680588,0
+COR.US,D,20060207,000000,18.1391,18.3194,18.034,18.0756,3276486.8278744,0
+COR.US,D,20060208,000000,18.0033,18.1391,17.8844,18.1252,3498496.8416582,0
+COR.US,D,20060209,000000,18.1439,18.1975,17.9726,18.0439,4084693.3848061,0
+COR.US,D,20060210,000000,18.1252,18.247,18.0251,18.2083,2649287.0669226,0
+COR.US,D,20060213,000000,18.1439,18.2906,18.0954,18.2113,2032874.2799507,0
+COR.US,D,20060214,000000,18.2045,18.247,18.1034,18.1638,3248432.4195918,0
+COR.US,D,20060215,000000,18.1975,18.3758,18.1668,18.3224,3818328.399795,0
+COR.US,D,20060216,000000,18.3144,18.5254,18.257,18.5254,2565851.5187438,0
+COR.US,D,20060217,000000,18.4531,18.4531,18.2233,18.3401,2152036.633137,0
+COR.US,D,20060221,000000,18.3224,18.6007,18.3054,18.5343,2728404.9995804,0
+COR.US,D,20060222,000000,18.5968,19.1407,18.582,19.0992,5042750.8725636,0
+COR.US,D,20060223,000000,18.8108,19.3102,18.787,19.2131,4140800.1828507,0
+COR.US,D,20060224,000000,19.1447,19.2488,18.9901,19.1358,2851639.7180369,0
+COR.US,D,20060227,000000,19.1744,19.5104,19.1646,19.4915,2918291.267592,0
+COR.US,D,20060228,000000,19.4568,19.4935,19.0695,19.1834,4077021.9973413,0
+COR.US,D,20060301,000000,19.2904,19.3062,19.111,19.1863,4338116.6251178,0
+COR.US,D,20060302,000000,19.1834,19.2081,19.0526,19.1694,3582648.9646428,0
+COR.US,D,20060303,000000,19.1447,19.1694,18.9684,18.9772,3079165.3393059,0
+COR.US,D,20060306,000000,18.9772,18.9772,18.7345,18.8316,2222763.5757433,0
+COR.US,D,20060307,000000,18.8237,19.0199,18.8039,19.0099,3053991.3598912,0
+COR.US,D,20060308,000000,19.0051,19.1834,18.7642,19.1031,4680242.7430618,0
+COR.US,D,20060309,000000,19.0695,19.2904,19.0615,19.1863,2936753.666078,0
+COR.US,D,20060310,000000,19.2171,19.2438,18.9931,19.0873,1834122.6695513,0
+COR.US,D,20060313,000000,19.0992,19.2745,19.0526,19.2488,2544512.7284313,0
+COR.US,D,20060314,000000,19.1447,19.3746,18.9812,19.3329,2923803.8472963,0
+COR.US,D,20060315,000000,19.3191,19.6045,19.2943,19.6005,3697731.8877367,0
+COR.US,D,20060316,000000,19.5758,19.8422,19.5519,19.7501,3995742.2291423,0
+COR.US,D,20060317,000000,19.755,19.9552,19.6926,19.8998,2951376.8384206,0
+COR.US,D,20060320,000000,19.8809,19.9929,19.6669,19.7461,2370928.0326245,0
+COR.US,D,20060321,000000,19.7917,20.0364,19.6976,19.7373,3447429.2802418,0
+COR.US,D,20060322,000000,19.6639,19.9335,19.5807,19.9255,2484575.787586,0
+COR.US,D,20060323,000000,19.8422,19.8661,19.5925,19.6402,1863370.0234967,0
+COR.US,D,20060324,000000,19.6242,19.7917,19.5192,19.7273,1955920.2013548,0
+COR.US,D,20060327,000000,19.6372,19.653,19.3973,19.5906,2547149.9255692,0
+COR.US,D,20060328,000000,19.6095,19.9066,19.4865,19.9066,2597496.8751384,0
+COR.US,D,20060329,000000,19.8998,20.0364,19.758,20.0037,2809203.3506211,0
+COR.US,D,20060330,000000,19.975,20.1286,19.7917,19.9215,1907245.5960862,0
+COR.US,D,20060331,000000,19.971,20.2852,19.8948,20.1335,3882824.1693705,0
+COR.US,D,20060403,000000,20.1901,20.4219,20.0959,20.2643,3853808.9452918,0
+COR.US,D,20060404,000000,20.2604,20.2604,19.8571,20.0037,3970812.4907176,0
+COR.US,D,20060405,000000,20.0771,20.2267,20.0444,20.197,3715235.4889471,0
+COR.US,D,20060406,000000,20.1901,20.2009,19.6669,19.7323,2805604.3284269,0
+COR.US,D,20060407,000000,19.7867,19.8948,19.1863,19.229,4624860.5939055,0
+COR.US,D,20060410,000000,19.1744,19.4777,19.0615,19.4647,3253229.4337504,0
+COR.US,D,20060411,000000,19.4865,19.5192,18.9901,19.0833,4190665.7152616,0
+COR.US,D,20060412,000000,19.1477,19.5054,19.116,19.4509,4169809.3513676,0
+COR.US,D,20060413,000000,19.4509,19.4974,19.1863,19.2368,3196403.0331191,0
+COR.US,D,20060417,000000,19.2368,19.5519,19.1239,19.5192,4631094.7947171,0
+COR.US,D,20060418,000000,19.5688,19.9066,19.5143,19.8135,3862444.1763335,0
+COR.US,D,20060419,000000,19.8898,20.0216,19.6669,19.8085,3720509.8832228,0
+COR.US,D,20060420,000000,19.7867,19.9285,19.5143,19.8462,3475960.0593813,0
+COR.US,D,20060421,000000,19.9642,19.9671,19.5024,19.5598,2977025.1701716,0
+COR.US,D,20060424,000000,19.5281,19.8185,19.4192,19.7778,3851175.7851951,0
+COR.US,D,20060425,000000,19.755,19.768,19.2745,19.3934,3843501.3699495,0
+COR.US,D,20060426,000000,18.3511,18.8564,17.9022,18.039,14258912.137211,0
+COR.US,D,20060427,000000,18.1439,18.2747,17.9478,18.0528,9129846.29686,0
+COR.US,D,20060428,000000,18.1391,18.3094,17.9349,17.9944,6595162.7543936,0
+COR.US,D,20060501,000000,17.9944,18.2113,17.9329,18.1351,5271958.9307361,0
+COR.US,D,20060502,000000,18.2045,18.2787,18.1152,18.257,4764635.0699955,0
+COR.US,D,20060503,000000,18.2332,18.356,18.0488,18.3194,5152324.2437341,0
+COR.US,D,20060504,000000,18.2332,18.3094,18.1202,18.1796,3135990.7306771,0
+COR.US,D,20060505,000000,18.2233,18.365,18.1351,18.3224,3825519.3793617,0
+COR.US,D,20060508,000000,18.2787,18.4759,18.257,18.3976,2135971.2278399,0
+COR.US,D,20060509,000000,18.4016,18.5453,18.3511,18.4294,2844205.5067404,0
+COR.US,D,20060510,000000,18.361,18.4333,18.2787,18.3679,3305492.9686104,0
+COR.US,D,20060511,000000,18.2867,18.5453,18.2827,18.4165,2626029.6727985,0
+COR.US,D,20060512,000000,18.3511,18.4105,18.2906,18.356,2716417.0058552,0
+COR.US,D,20060515,000000,18.3511,18.6434,18.3401,18.4432,2563217.3493867,0
+COR.US,D,20060516,000000,18.5215,18.685,18.4105,18.579,2701312.4163542,0
+COR.US,D,20060517,000000,18.4432,18.6147,18.2619,18.2827,2714738.6059928,0
+COR.US,D,20060518,000000,18.2698,18.4372,18.1896,18.2045,3668962.9231687,0
+COR.US,D,20060519,000000,18.2787,18.2827,18.0528,18.1252,3936527.9186646,0
+COR.US,D,20060522,000000,18.0815,18.3927,18.0291,18.1935,4061201.8422948,0
+COR.US,D,20060523,000000,18.2113,18.4016,18.1509,18.247,3242439.4319894,0
+COR.US,D,20060524,000000,18.247,18.3758,18.0954,18.2083,2975829.196728,0
+COR.US,D,20060525,000000,18.3144,18.7058,18.257,18.6434,3235724.8232797,0
+COR.US,D,20060526,000000,18.6384,18.6701,18.3718,18.4531,1861213.2342568,0
+COR.US,D,20060530,000000,18.3511,18.3511,18.0291,18.034,2487692.3833616,0
+COR.US,D,20060531,000000,18.0994,18.2619,18.0488,18.1796,2907263.0804026,0
+COR.US,D,20060601,000000,18.2906,18.5383,18.1708,18.2867,3486506.8294124,0
+COR.US,D,20060602,000000,18.2698,18.3303,18.1479,18.2381,2006263.1138829,0
+COR.US,D,20060605,000000,18.1638,18.2698,17.8646,17.928,7059802.9789471,0
+COR.US,D,20060606,000000,17.9983,18.1202,17.814,18.1034,6684590.2809143,0
+COR.US,D,20060607,000000,18.1034,18.2143,18.0112,18.034,3922139.9039696,0
+COR.US,D,20060608,000000,18.034,18.034,17.5435,17.7843,5340047.6669442,0
+COR.US,D,20060609,000000,17.7526,17.7764,17.4029,17.4296,2993816.2336172,0
+COR.US,D,20060612,000000,17.4336,17.6,17.178,17.178,2138131.0448606,0
+COR.US,D,20060613,000000,17.0897,17.178,16.9966,16.9966,3869395.9612114,0
+COR.US,D,20060614,000000,16.9541,17.2047,16.9401,17.0927,2703475.2611557,0
+COR.US,D,20060615,000000,17.1551,17.4029,17.0699,17.3612,2129258.6376507,0
+COR.US,D,20060616,000000,17.3612,17.4484,17.1829,17.2274,2460596.7723546,0
+COR.US,D,20060619,000000,17.3068,17.3731,17.1096,17.1333,2315788.1059378,0
+COR.US,D,20060620,000000,17.1829,17.1829,16.845,16.9966,2484813.9730143,0
+COR.US,D,20060621,000000,16.9658,17.2909,16.9401,17.174,3335222.7489747,0
+COR.US,D,20060622,000000,17.1096,17.2869,16.9619,16.9926,4121856.3672064,0
+COR.US,D,20060623,000000,16.9164,17.2136,16.7459,17.0897,3705164.0805126,0
+COR.US,D,20060626,000000,17.1373,17.3166,17.1373,17.2274,2331611.2887652,0
+COR.US,D,20060627,000000,17.174,17.2444,17.0243,17.0432,2847800.4918936,0
+COR.US,D,20060628,000000,17.0996,17.166,16.9758,17.0155,4152543.9355856,0
+COR.US,D,20060629,000000,17.1195,17.3087,17.0482,17.2354,4941339.3893587,0
+COR.US,D,20060630,000000,17.2998,17.6595,17.2731,17.489,3701568.0860992,0
+COR.US,D,20060703,000000,17.496,17.5009,17.3038,17.4336,2257049.1570567,0
+COR.US,D,20060705,000000,17.3087,17.3493,17.1333,17.174,3714756.0903092,0
+COR.US,D,20060706,000000,17.4791,17.5039,17.3454,17.5039,3653135.7033001,0
+COR.US,D,20060707,000000,17.4217,17.6733,17.4118,17.6208,2477384.8080193,0
+COR.US,D,20060710,000000,17.6208,17.6208,17.4118,17.4742,1390574.9757994,0
+COR.US,D,20060711,000000,17.4742,17.5951,17.386,17.4336,2167617.5934949,0
+COR.US,D,20060712,000000,17.4118,17.5277,17.3959,17.3989,1916593.3648926,0
+COR.US,D,20060713,000000,17.3909,17.5455,17.3285,17.3285,3542849.7943648,0
+COR.US,D,20060714,000000,17.3068,17.4514,17.1463,17.386,2426076.0333936,0
+COR.US,D,20060717,000000,17.386,17.5277,17.2493,17.3038,3104817.7080982,0
+COR.US,D,20060718,000000,17.282,17.3265,17.057,17.178,2218445.9602224,0
+COR.US,D,20060719,000000,17.2097,17.7764,17.2097,17.7764,2596060.6977457,0
+COR.US,D,20060720,000000,17.7169,17.7665,17.4563,17.4791,1696743.1681295,0
+COR.US,D,20060721,000000,17.5188,17.6634,17.4118,17.5128,2804170.1695546,0
+COR.US,D,20060724,000000,17.7298,18.1509,17.708,18.1479,4204573.3220585,0
+COR.US,D,20060725,000000,18.2906,18.3401,17.9607,18.247,6151852.2368099,0
+COR.US,D,20060726,000000,18.1439,18.243,17.9517,17.9517,3126151.4521093,0
+COR.US,D,20060727,000000,18.0657,18.0915,17.8289,17.9349,2352471.6897003,0
+COR.US,D,20060728,000000,17.9439,18.0865,17.8249,17.9349,2744947.7849946,0
+COR.US,D,20060731,000000,17.9349,18.0291,17.8893,17.9349,2874174.4817932,0
+COR.US,D,20060801,000000,17.9151,17.9696,17.8596,17.9399,2403298.0379074,0
+COR.US,D,20060802,000000,17.9329,18.0785,17.8844,18.0151,2474026.9990342,0
+COR.US,D,20060803,000000,17.9766,18.1252,17.928,18.0756,7507181.8247601,0
+COR.US,D,20060804,000000,18.1439,18.243,17.7714,17.817,3804425.8392996,0
+COR.US,D,20060807,000000,18.1152,18.1252,17.8943,18.0073,3115605.6913385,0
+COR.US,D,20060808,000000,18.0073,18.0954,17.6079,17.7001,2627708.0726609,0
+COR.US,D,20060809,000000,17.8378,17.9517,17.7209,17.8983,2540435.3168595,0
+COR.US,D,20060810,000000,17.928,18.1034,17.8775,18.039,3597512.3409344,0
+COR.US,D,20060811,000000,17.9914,18.0865,17.9072,18.0657,2458200.788426,0
+COR.US,D,20060814,000000,18.1935,18.2083,18.0785,18.0994,2036230.0704151,0
+COR.US,D,20060815,000000,18.2282,18.2282,18.1281,18.1439,3787401.636727,0
+COR.US,D,20060816,000000,18.1439,18.2619,18.0954,18.2381,2464672.1654057,0
+COR.US,D,20060817,000000,18.1846,18.247,18.0608,18.1756,2620994.4732114,0
+COR.US,D,20060818,000000,18.1935,18.2659,18.1034,18.2113,3754790.4182348,0
+COR.US,D,20060821,000000,18.2233,18.2906,18.1479,18.2193,2437106.2391035,0
+COR.US,D,20060822,000000,17.8458,18.5254,17.8458,18.5036,2042705.4844361,0
+COR.US,D,20060823,000000,18.5036,18.5215,18.252,18.3838,3113447.8928384,0
+COR.US,D,20060824,000000,18.4898,18.5036,18.2787,18.2906,2115113.8546857,0
+COR.US,D,20060825,000000,18.2233,18.3511,18.2015,18.2332,1246004.4948111,0
+COR.US,D,20060828,000000,18.2381,18.7395,18.2143,18.6889,5718619.1832224,0
+COR.US,D,20060829,000000,18.7345,18.7573,18.4482,18.6057,2164983.4241378,0
+COR.US,D,20060830,000000,18.567,18.6384,18.4482,18.4482,963810.27141086,0
+COR.US,D,20060831,000000,18.4849,18.4947,18.3342,18.4165,1967419.7130997,0
+COR.US,D,20060901,000000,18.5591,18.9565,18.5215,18.9525,1612589.0266244,0
+COR.US,D,20060905,000000,18.9684,18.9734,18.782,18.8316,1972698.1444167,0
+COR.US,D,20060906,000000,18.7573,18.8316,18.6186,18.6801,1855459.4413433,0
+COR.US,D,20060907,000000,18.6057,18.7474,18.571,18.6483,1473770.320029,0
+COR.US,D,20060908,000000,18.7395,18.8069,18.6958,18.7474,1569670.2327899,0
+COR.US,D,20060911,000000,18.7523,18.9495,18.685,18.8445,1907965.1986729,0
+COR.US,D,20060912,000000,18.8197,19.0526,18.8069,19.0238,1462743.1421,0
+COR.US,D,20060913,000000,19.0308,19.2745,19.0308,19.2587,2338322.8696941,0
+COR.US,D,20060914,000000,19.2438,19.2438,18.9118,18.9604,1721436.7396463,0
+COR.US,D,20060915,000000,19.1358,19.4013,19.0833,19.3578,3755513.0486025,0
+COR.US,D,20060918,000000,19.2319,19.3855,19.1358,19.2904,2906301.2553462,0
+COR.US,D,20060919,000000,19.3538,19.5728,19.2626,19.2665,3354165.5553586,0
+COR.US,D,20060920,000000,19.3102,19.3973,19.1893,19.2745,2878249.8748444,0
+COR.US,D,20060921,000000,19.222,19.222,18.356,18.4432,7033913.4339868,0
+COR.US,D,20060922,000000,18.0756,18.7523,18.0756,18.5343,2693401.8342008,0
+COR.US,D,20060925,000000,18.5591,18.7692,18.3758,18.7137,3518396.4267971,0
+COR.US,D,20060926,000000,18.7137,18.7523,18.3511,18.5453,2684530.4362512,0
+COR.US,D,20060927,000000,18.5215,18.6701,18.356,18.5968,2866269.9552015,0
+COR.US,D,20060928,000000,18.571,18.8039,18.5176,18.7692,2162586.4309489,0
+COR.US,D,20060929,000000,18.8603,18.9734,18.7692,18.8524,3219181.0286052,0
+COR.US,D,20061002,000000,18.9277,19.0348,18.7989,18.8603,2219646.9799677,0
+COR.US,D,20061003,000000,18.8703,18.9277,18.7425,18.8781,1859295.6397057,0
+COR.US,D,20061004,000000,18.8831,19.1992,18.8733,19.1943,2137888.8223911,0
+COR.US,D,20061005,000000,19.2081,19.5104,19.1556,19.4915,4267387.6639909,0
+COR.US,D,20061006,000000,19.3973,19.4152,18.7603,19.1646,6356608.9459352,0
+COR.US,D,20061009,000000,19.12,19.3012,19.0386,19.1863,2058052.2964066,0
+COR.US,D,20061010,000000,19.2368,19.2665,19.0733,19.1319,3609982.7610783,0
+COR.US,D,20061011,000000,19.1031,19.2665,19.0386,19.1834,3712353.0415586,0
+COR.US,D,20061012,000000,19.2488,19.3062,19.1694,19.2587,1938893.9802616,0
+COR.US,D,20061013,000000,19.4152,19.4826,19.1943,19.2488,2574244.527316,0
+COR.US,D,20061016,000000,19.2488,19.2983,19.1834,19.1992,2604452.6970574,0
+COR.US,D,20061017,000000,19.1863,19.3786,19.1863,19.2745,1770348.521083,0
+COR.US,D,20061018,000000,19.3786,19.547,19.2825,19.3379,1678041.5749549,0
+COR.US,D,20061019,000000,19.3329,19.5807,19.2983,19.3934,1456265.7095584,0
+COR.US,D,20061020,000000,19.4509,19.5104,19.3498,19.4727,1262307.0762762,0
+COR.US,D,20061023,000000,19.433,19.7997,19.3934,19.765,1523640.8987414,0
+COR.US,D,20061024,000000,19.7273,19.773,19.5955,19.765,1530113.2849815,0
+COR.US,D,20061025,000000,19.8047,19.8701,19.3607,19.3934,4073184.7897185,0
+COR.US,D,20061026,000000,19.3934,19.547,19.3329,19.3895,2437344.424532,0
+COR.US,D,20061027,000000,19.3498,19.4935,19.1319,19.4915,2448136.4448136,0
+COR.US,D,20061030,000000,19.4915,19.6372,19.3696,19.5281,1770104.2800929,0
+COR.US,D,20061031,000000,19.5024,19.7501,19.4647,19.6857,3249156.0592197,0
+COR.US,D,20061101,000000,19.7066,19.8531,19.547,19.6589,7121423.3659564,0
+COR.US,D,20061102,000000,19.8135,20.0216,18.896,19.3012,9033460.9298997,0
+COR.US,D,20061103,000000,19.3012,19.3578,18.8524,18.9465,5245585.9500968,0
+COR.US,D,20061106,000000,18.9367,19.2785,18.8781,19.1031,5500443.3492805,0
+COR.US,D,20061107,000000,19.1863,19.3379,19.0348,19.1269,2665348.4351784,0
+COR.US,D,20061108,000000,18.7276,19.1031,18.7276,19.0436,3788360.4340025,0
+COR.US,D,20061109,000000,19.1269,19.229,18.7058,18.7236,3717388.2411456,0
+COR.US,D,20061110,000000,18.787,18.9525,18.7098,18.8237,3886897.5439011,0
+COR.US,D,20061113,000000,18.7692,18.8108,18.6147,18.7603,3016107.7656436,0
+COR.US,D,20061114,000000,18.7642,19.433,18.7642,19.328,6281803.5824968,0
+COR.US,D,20061115,000000,19.328,19.6768,19.3102,19.5925,4291361.6329208,0
+COR.US,D,20061116,000000,19.653,19.8085,19.6193,19.758,3002927.8355159,0
+COR.US,D,20061117,000000,19.755,19.8531,19.3429,19.5925,4016366.4631695,0
+COR.US,D,20061120,000000,19.5421,19.5688,19.1744,19.2904,3164516.4635151,0
+COR.US,D,20061121,000000,19.2745,19.2983,18.9772,19.0992,3766061.837154,0
+COR.US,D,20061122,000000,19.0952,19.225,19.0199,19.1239,2354150.0895626,0
+COR.US,D,20061124,000000,19.1269,19.1556,18.8524,18.8603,904595.96093317,0
+COR.US,D,20061127,000000,18.8039,18.896,18.6919,18.7425,4508820.8920567,0
+COR.US,D,20061128,000000,18.7523,19.0476,18.7523,18.8603,3022103.7810268,0
+COR.US,D,20061129,000000,18.9525,19.0348,18.8316,18.9465,1918753.1819134,0
+COR.US,D,20061130,000000,19.107,19.2705,18.9971,19.1834,3381499.3517941,0
+COR.US,D,20061201,000000,19.2874,19.2874,18.9565,19.0733,3342414.7378015,0
+COR.US,D,20061204,000000,19.1269,19.5104,19.0565,19.4865,4453676.9283288,0
+COR.US,D,20061205,000000,19.5758,19.6045,19.3241,19.4103,3297821.5811459,0
+COR.US,D,20061206,000000,19.4063,19.4568,19.2171,19.3578,2800566.1010588,0
+COR.US,D,20061207,000000,19.3746,19.4915,19.2904,19.3429,2478101.3828252,0
+COR.US,D,20061208,000000,19.3538,19.3646,19.1031,19.1863,3237165.0377136,0
+COR.US,D,20061211,000000,19.2081,19.2825,19.111,19.222,3852852.1665369,0
+COR.US,D,20061212,000000,19.2825,19.4539,19.2587,19.4241,3295182.3654873,0
+COR.US,D,20061213,000000,20.0216,20.0286,19.5421,19.7273,3824085.2204894,0
+COR.US,D,20061214,000000,19.7104,19.8047,19.2408,19.2438,4799165.9015593,0
+COR.US,D,20061215,000000,19.3379,19.4915,19.2438,19.3646,4317733.6042998,0
+COR.US,D,20061218,000000,19.3498,19.3746,19.0348,19.0526,5294495.7130129,0
+COR.US,D,20061219,000000,19.0238,19.2408,18.7949,18.9277,6343180.737776,0
+COR.US,D,20061220,000000,18.9931,19.0873,18.9148,18.9317,5013025.1292407,0
+COR.US,D,20061221,000000,18.9852,19.2587,18.782,18.8237,4203852.7102114,0
+COR.US,D,20061222,000000,18.7772,18.8316,18.4719,18.6265,4709016.7539313,0
+COR.US,D,20061226,000000,18.6215,18.8237,18.5423,18.5542,4020922.2641188,0
+COR.US,D,20061227,000000,18.6771,18.8524,18.6384,18.787,2697956.6258897,0
+COR.US,D,20061228,000000,18.8484,18.8603,18.7236,18.787,2101206.2478887,0
+COR.US,D,20061229,000000,18.787,18.8276,18.7345,18.7523,2836776.3417453,0
+COR.US,D,20070103,000000,18.8039,19.2488,18.8039,19.2319,6328075.1390148,0
+COR.US,D,20070104,000000,19.2825,19.3578,19.0386,19.3062,3247235.4368878,0
+COR.US,D,20070105,000000,19.2319,19.3538,19.0021,19.0733,4696065.9258893,0
+COR.US,D,20070108,000000,19.2745,19.436,19.1447,19.3746,4127849.3548087,0
+COR.US,D,20070109,000000,19.436,19.5143,19.2785,19.3102,4916643.7993215,0
+COR.US,D,20070110,000000,19.3102,19.4608,19.2785,19.4013,1949920.1489304,0
+COR.US,D,20070111,000000,19.436,19.8254,19.4241,19.7104,3150613.9030196,0
+COR.US,D,20070112,000000,19.6095,19.8422,19.4915,19.758,2548109.732105,0
+COR.US,D,20070116,000000,19.8422,19.9453,19.7373,19.8779,2054214.0795236,0
+COR.US,D,20070117,000000,19.8344,20.1901,19.758,20.1762,2889520.2845035,0
+COR.US,D,20070118,000000,20.1901,20.3535,20.0077,20.0573,2644009.6448658,0
+COR.US,D,20070119,000000,20.1247,20.1682,19.9552,20.0236,3641870.3399425,0
+COR.US,D,20070122,000000,20.0236,20.1474,19.7778,19.8254,3620531.5496299,0
+COR.US,D,20070123,000000,19.8085,20.1197,19.768,20.0493,2562017.3389019,0
+COR.US,D,20070124,000000,20.8964,21.7962,20.7548,21.6713,12006415.753322,0
+COR.US,D,20070125,000000,21.7308,22.6898,21.6832,22.1142,8795867.9372375,0
+COR.US,D,20070126,000000,22.0973,22.1886,21.8586,22.0329,4531838.0822316,0
+COR.US,D,20070129,000000,21.9904,22.0201,21.497,21.6138,5424205.8454905,0
+COR.US,D,20070130,000000,21.7059,21.8537,21.5751,21.8308,3676635.3198937,0
+COR.US,D,20070131,000000,21.6713,21.8764,21.6069,21.8447,2673981.6476995,0
+COR.US,D,20070201,000000,21.8537,21.9121,21.7059,21.8407,3973450.697116,0
+COR.US,D,20070202,000000,21.8724,22.0568,21.812,21.8269,2474263.1659422,0
+COR.US,D,20070205,000000,21.812,21.9478,21.7506,21.8962,2048223.1104418,0
+COR.US,D,20070206,000000,21.9011,21.9011,21.7189,21.8586,2399703.0527542,0
+COR.US,D,20070207,000000,21.8834,21.9309,21.7773,21.9011,1643279.6227845,0
+COR.US,D,20070208,000000,21.9011,22.0805,21.7962,21.9685,1637525.829871,0
+COR.US,D,20070209,000000,22.0122,22.3371,21.9815,22.3213,3771096.0274808,0
+COR.US,D,20070212,000000,22.3213,22.3342,22.132,22.3262,3025576.645685,0
+COR.US,D,20070213,000000,22.3164,22.566,22.2074,22.566,2734194.1166041,0
+COR.US,D,20070214,000000,22.6898,22.8089,22.4659,22.5244,1990031.1806381,0
+COR.US,D,20070215,000000,22.5977,23.1576,22.578,23.0752,4037222.8270634,0
+COR.US,D,20070216,000000,22.9694,23.0387,22.8503,22.899,2378360.2254005,0
+COR.US,D,20070220,000000,22.892,23.0228,22.8553,22.9654,1499662.8927703,0
+COR.US,D,20070221,000000,22.8454,22.9247,22.7969,22.8781,1719997.5344726,0
+COR.US,D,20070222,000000,22.8781,22.9415,22.8089,22.8733,1650947.9824684,0
+COR.US,D,20070223,000000,22.8603,22.9941,22.7108,22.9435,1849466.4537409,0
+COR.US,D,20070226,000000,22.899,22.9247,22.3481,22.5333,2899281.8500289,0
+COR.US,D,20070227,000000,22.4303,22.5116,21.6872,21.816,3284395.3915072,0
+COR.US,D,20070228,000000,21.816,22.136,21.6664,21.9398,3438316.6690829,0
+COR.US,D,20070301,000000,21.5654,22.0646,21.2888,21.8684,3111957.21539,0
+COR.US,D,20070302,000000,21.8269,21.9121,21.5337,21.5564,1901253.6177441,0
+COR.US,D,20070305,000000,21.2888,21.6347,21.2701,21.2848,2273829.1186391,0
+COR.US,D,20070306,000000,21.2928,21.9051,21.2928,21.8794,2991413.1848666,0
+COR.US,D,20070307,000000,21.8794,21.9518,21.5337,21.5654,4032241.1182717,0
+COR.US,D,20070308,000000,21.7733,22.1232,21.6515,21.9655,2998740.4145725,0
+COR.US,D,20070309,000000,22.0686,22.2223,21.9864,22.144,2242182.7529842,0
+COR.US,D,20070312,000000,22.0479,22.3114,21.8635,21.8724,2482656.1745142,0
+COR.US,D,20070313,000000,21.7308,21.9171,21.2701,21.3205,5212742.6017378,0
+COR.US,D,20070314,000000,20.9461,21.9864,20.9461,21.6386,4572833.2259532,0
+COR.US,D,20070315,000000,21.6872,21.7962,21.5227,21.7962,2064522.6641263,0
+COR.US,D,20070316,000000,21.8497,22.0032,21.4216,21.6298,2784987.1592215,0
+COR.US,D,20070319,000000,21.7337,22.2638,21.6872,22.2281,2766284.5567867,0
+COR.US,D,20070320,000000,22.1886,22.2281,21.9309,22.027,2413127.2238722,0
+COR.US,D,20070321,000000,22.027,22.0885,21.6872,22.0805,4134449.9171057,0
+COR.US,D,20070322,000000,22.0241,22.2638,21.9478,22.2223,2295135.6126224,0
+COR.US,D,20070323,000000,22.5937,22.5937,22.1856,22.4759,1889023.4015492,0
+COR.US,D,20070326,000000,22.4848,22.4848,22.255,22.4452,2203673.4173569,0
+COR.US,D,20070327,000000,22.3213,22.3936,22.1063,22.2281,2156374.4338637,0
+COR.US,D,20070328,000000,22.0646,22.3531,21.9725,22.3005,5596824.6791997,0
+COR.US,D,20070329,000000,21.7059,22.4799,21.7059,22.3035,2925840.5345616,0
+COR.US,D,20070330,000000,22.2123,22.2955,21.816,22.0032,3092388.6676262,0
+COR.US,D,20070402,000000,22.1519,22.3262,22.0032,22.2223,2929043.9267223,0
+COR.US,D,20070403,000000,22.3074,22.6235,22.2638,22.5116,2660076.0594232,0
+COR.US,D,20070404,000000,22.5502,22.5502,22.2638,22.4145,1586452.2128928,0
+COR.US,D,20070405,000000,22.4502,22.5977,22.3481,22.5283,1388072.0102801,0
+COR.US,D,20070409,000000,22.5333,22.6057,22.245,22.4194,2269274.3269501,0
+COR.US,D,20070410,000000,22.3659,22.5066,22.2737,22.4759,2048223.1104418,0
+COR.US,D,20070411,000000,22.4759,22.5413,22.3659,22.3659,2029494.2672394,0
+COR.US,D,20070412,000000,22.3371,22.4332,22.2074,22.4194,2599178.3027818,0
+COR.US,D,20070413,000000,22.4194,22.6958,22.4095,22.6701,2043366.5499262,0
+COR.US,D,20070416,000000,22.7325,22.8653,22.6701,22.8059,1896457.6128458,0
+COR.US,D,20070417,000000,22.8356,22.895,22.6898,22.8603,1458183.3041095,0
+COR.US,D,20070418,000000,22.7375,23.0021,22.6562,22.8781,2279822.1062414,0
+COR.US,D,20070419,000000,22.7722,22.7929,22.5551,22.7146,2039348.6847114,0
+COR.US,D,20070420,000000,22.7146,22.9514,22.6661,22.8386,2508789.9604648,0
+COR.US,D,20070423,000000,22.9157,22.9781,22.7722,22.9514,1956636.7761607,0
+COR.US,D,20070424,000000,22.9377,23.5925,22.883,23.5053,6227862.6570347,0
+COR.US,D,20070425,000000,22.9377,23.535,21.5,21.822,12208776.478519,0
+COR.US,D,20070426,000000,22.566,22.566,21.0729,21.1829,6919048.5111155,0
+COR.US,D,20070427,000000,21.1452,21.1452,20.7726,20.9945,5229946.452642,0
+COR.US,D,20070430,000000,21.1203,21.1363,20.844,20.848,4042354.9156383,0
+COR.US,D,20070501,000000,20.9044,21.0115,20.834,20.9847,3898166.9443,0
+COR.US,D,20070502,000000,21.0154,21.3702,20.9203,21.3365,3514500.6820775,0
+COR.US,D,20070503,000000,21.3245,21.5039,21.175,21.493,3090668.8880919,0
+COR.US,D,20070504,000000,21.601,21.601,21.3068,21.4059,2476904.4001212,0
+COR.US,D,20070507,000000,21.5751,21.6425,21.378,21.4226,2832323.4853457,0
+COR.US,D,20070508,000000,21.378,21.5337,21.3562,21.479,2287738.7439566,0
+COR.US,D,20070509,000000,21.3939,21.7109,21.378,21.6545,2723129.5960443,0
+COR.US,D,20070510,000000,21.6248,21.6248,21.3562,21.4216,2748542.7701477,0
+COR.US,D,20070511,000000,21.0976,21.167,20.735,20.8529,7173930.1325464,0
+COR.US,D,20070514,000000,20.8529,21.4673,20.844,21.3741,4841364.0835467,0
+COR.US,D,20070515,000000,21.2701,21.2701,20.5943,20.7221,6831066.2453302,0
+COR.US,D,20070516,000000,20.3506,21.4019,20.3506,21.2888,4419235.9209307,0
+COR.US,D,20070517,000000,21.2651,21.2978,20.9243,21.1867,3803941.3943603,0
+COR.US,D,20070518,000000,21.1867,21.4356,21.1403,21.4059,3572770.3249238,0
+COR.US,D,20070521,000000,21.2551,21.6425,21.1403,21.5564,4777225.5921139,0
+COR.US,D,20070522,000000,21.4306,21.5564,21.2384,21.3969,3227859.6578394,0
+COR.US,D,20070523,000000,21.4483,21.5257,21.2473,21.3395,2574839.9908871,0
+COR.US,D,20070524,000000,21.479,21.5801,21.1106,21.1243,2773721.7958641,0
+COR.US,D,20070525,000000,21.3155,21.9685,21.2126,21.7733,4497793.7141277,0
+COR.US,D,20070529,000000,22.139,22.139,21.6425,21.8308,2989970.9519122,0
+COR.US,D,20070530,000000,21.7278,21.7773,21.4693,21.7416,3169024.8292307,0
+COR.US,D,20070531,000000,21.7416,21.8269,21.2384,21.3662,6523476.0052514,0
+COR.US,D,20070601,000000,21.4166,21.5514,21.2751,21.4126,3204315.633793,0
+COR.US,D,20070604,000000,21.3662,21.4633,21.2701,21.4097,1790246.0877014,0
+COR.US,D,20070605,000000,21.3859,21.4256,21.2928,21.3741,2295408.1129006,0
+COR.US,D,20070606,000000,21.4483,21.4741,21.2701,21.2848,3307463.0446967,0
+COR.US,D,20070607,000000,20.9074,21.4356,20.9074,21.2701,3716033.8138365,0
+COR.US,D,20070608,000000,21.2501,21.4166,21.2294,21.3562,1948411.3047968,0
+COR.US,D,20070611,000000,21.2978,21.4126,21.2384,21.2473,3516968.3234867,0
+COR.US,D,20070612,000000,21.2294,21.4633,21.2294,21.2631,2656481.07427,0
+COR.US,D,20070613,000000,21.3969,21.4226,21.0471,21.4126,4385584.1550795,0
+COR.US,D,20070614,000000,21.3205,21.5474,21.2751,21.3155,1783770.6736805,0
+COR.US,D,20070615,000000,21.3365,21.479,20.9668,21.0599,4286805.8319715,0
+COR.US,D,20070618,000000,21.0272,21.0729,20.8994,21.0312,2274307.5080165,0
+COR.US,D,20070619,000000,21.0729,21.0729,20.8529,20.9668,2529408.1389304,0
+COR.US,D,20070620,000000,20.9718,21.0065,20.7935,20.7935,2626756.3402074,0
+COR.US,D,20070621,000000,20.7935,20.9628,20.6577,20.834,1794081.2768037,0
+COR.US,D,20070622,000000,20.7776,20.8747,20.5774,20.6032,3323063.1810001,0
+COR.US,D,20070625,000000,20.6468,20.9411,20.625,20.6884,2092637.6280262,0
+COR.US,D,20070626,000000,20.8103,20.8916,20.5894,20.625,2178650.8269856,0
+COR.US,D,20070627,000000,20.5437,20.8866,20.5091,20.8569,1615225.2145019,0
+COR.US,D,20070628,000000,20.8608,20.95,20.6577,20.7082,1940692.4820985,0
+COR.US,D,20070629,000000,20.7449,20.8529,20.4754,20.6349,3122083.1238801,0
+COR.US,D,20070702,000000,20.7449,20.8103,20.5567,20.7865,2560336.920519,0
+COR.US,D,20070703,000000,20.839,21.0272,20.8212,20.8866,954221.28939506,0
+COR.US,D,20070705,000000,21.0976,21.0976,20.7221,20.7826,1560559.6401516,0
+COR.US,D,20070706,000000,20.7826,20.848,20.6745,20.8262,1509494.0972558,0
+COR.US,D,20070709,000000,20.8291,20.8787,20.6398,20.6488,1514287.0743731,0
+COR.US,D,20070710,000000,20.5725,20.6577,20.3109,20.3109,3067658.762739,0
+COR.US,D,20070711,000000,20.3109,20.4219,20.2604,20.4219,3001725.8065104,0
+COR.US,D,20070712,000000,20.3951,20.8964,20.3753,20.8866,3795789.5989976,0
+COR.US,D,20070713,000000,20.9371,20.9896,20.6538,20.9203,1742529.270448,0
+COR.US,D,20070716,000000,20.834,20.848,20.6349,20.7686,1517640.846317,0
+COR.US,D,20070717,000000,20.8153,21.167,20.7082,20.954,1973421.7840445,0
+COR.US,D,20070718,000000,20.954,20.954,20.2891,20.523,5594942.4087588,0
+COR.US,D,20070719,000000,20.4586,20.5854,20.4219,20.4913,2333526.8647957,0
+COR.US,D,20070720,000000,21.3155,21.3155,20.1108,20.1613,3168676.6344306,0
+COR.US,D,20070723,000000,20.302,20.6032,20.2742,20.4586,1578304.4545712,0
+COR.US,D,20070724,000000,20.3951,20.8262,20.3535,20.518,3320316.9837508,0
+COR.US,D,20070725,000000,20.5269,20.837,20.4268,20.6884,3835237.5466946,0
+COR.US,D,20070726,000000,22.3401,22.3401,19.8135,19.9066,6080007.0338022,0
+COR.US,D,20070727,000000,19.8344,20.0077,19.2904,19.3241,3330668.9665459,0
+COR.US,D,20070730,000000,19.2943,19.6669,19.1447,19.649,4321543.5618948,0
+COR.US,D,20070731,000000,19.6569,19.8998,19.5024,19.649,4530400.8955786,0
+COR.US,D,20070801,000000,19.6005,20.0216,18.9772,19.2488,3513895.1259035,0
+COR.US,D,20070802,000000,19.4935,19.4935,19.0733,19.1477,15679938.514481,0
+COR.US,D,20070803,000000,19.3102,19.7104,19.1943,19.225,4781901.4950378,0
+COR.US,D,20070806,000000,19.2943,19.8809,19.2368,19.8809,4845913.8289343,0
+COR.US,D,20070807,000000,19.7154,19.7154,19.0199,19.0783,5571889.8944738,0
+COR.US,D,20070808,000000,19.2537,19.2537,18.4719,18.8197,6126683.3036965,0
+COR.US,D,20070809,000000,18.4333,18.6107,17.7962,18.1638,8796109.1504468,0
+COR.US,D,20070810,000000,18.3718,19.2031,17.9844,19.0021,7340080.6170566,0
+COR.US,D,20070813,000000,18.7692,19.8512,18.7692,19.4777,4661303.973719,0
+COR.US,D,20070814,000000,19.4687,19.6242,19.0268,19.1407,4388943.9825851,0
+COR.US,D,20070815,000000,18.9525,19.1893,18.4947,18.7008,6915016.5162569,0
+COR.US,D,20070816,000000,18.5036,18.7276,18.2381,18.5215,4424903.9267197,0
+COR.US,D,20070817,000000,19.4013,19.4013,18.5254,19.2488,4363768.9939101,0
+COR.US,D,20070820,000000,19.2408,19.4241,18.8108,19.222,3246752.0012089,0
+COR.US,D,20070821,000000,19.0783,19.3429,18.9604,19.1834,3709716.8536811,0
+COR.US,D,20070822,000000,19.3607,19.6045,19.3012,19.5906,5076800.2869691,0
+COR.US,D,20070823,000000,19.7323,20.2693,19.5638,20.2227,5218492.3576102,0
+COR.US,D,20070824,000000,20.2267,20.2852,19.7104,19.9116,3342895.1456996,0
+COR.US,D,20070827,000000,19.9453,20.4843,19.8701,20.2475,2414169.7897518,0
+COR.US,D,20070828,000000,20.0533,20.1335,19.4974,19.6639,5853601.6914553,0
+COR.US,D,20070829,000000,19.8422,19.8531,19.4241,19.7154,4405725.9626881,0
+COR.US,D,20070830,000000,19.5281,19.755,19.5054,19.6719,2737034.1750603,0
+COR.US,D,20070831,000000,19.7323,20.0613,19.6095,19.9602,2692203.8422365,0
+COR.US,D,20070904,000000,20.0216,20.0613,19.7104,19.8621,2018010.9036591,0
+COR.US,D,20070905,000000,19.773,19.9642,19.3934,19.6193,3552438.7763806,0
+COR.US,D,20070906,000000,19.8661,19.8848,19.4152,19.6322,2565851.5187438,0
+COR.US,D,20070907,000000,19.3934,19.7066,19.3934,19.6441,2927163.6748018,0
+COR.US,D,20070910,000000,19.8531,19.8531,19.3379,19.3746,3319158.3529378,0
+COR.US,D,20070911,000000,19.4152,19.6005,19.225,19.5925,2427988.5816433,0
+COR.US,D,20070912,000000,19.5192,19.5192,19.1447,19.1893,2594859.6780006,0
+COR.US,D,20070913,000000,19.2874,19.3152,19.0783,19.1269,2528690.5548641,0
+COR.US,D,20070914,000000,19.1794,19.1794,18.365,18.6215,5706394.0133289,0
+COR.US,D,20070917,000000,17.9349,19.0873,17.9349,18.8197,4507624.918613,0
+COR.US,D,20070918,000000,18.8366,19.2904,18.8039,19.1863,3643304.4988146,0
+COR.US,D,20070919,000000,19.2745,19.2745,19.111,19.1358,3892890.5315036,0
+COR.US,D,20070920,000000,19.0199,19.2537,18.9971,19.0149,2698914.413905,0
+COR.US,D,20070921,000000,19.2408,19.2705,18.787,18.905,3557955.3931261,0
+COR.US,D,20070924,000000,18.7949,18.8564,18.5621,18.6057,2030961.731701,0
+COR.US,D,20070925,000000,18.5928,18.7098,18.462,18.6701,1824770.8637037,0
+COR.US,D,20070926,000000,18.6523,18.9852,18.462,18.8703,2850281.2536865,0
+COR.US,D,20070927,000000,18.8197,19.0149,18.571,18.6354,2198784.5605119,0
+COR.US,D,20070928,000000,18.7008,18.9089,18.5542,18.9089,1719997.5344726,0
+COR.US,D,20071001,000000,18.7603,18.7989,18.4987,18.7345,3865319.5588999,0
+COR.US,D,20071002,000000,18.8564,18.9772,18.685,18.9317,3095201.4760545,0
+COR.US,D,20071003,000000,18.9684,19.4013,18.6186,18.7474,2233073.1696062,0
+COR.US,D,20071004,000000,18.7008,18.8881,18.5542,18.5928,1936492.9500316,0
+COR.US,D,20071005,000000,18.6215,19.1992,18.6215,19.12,2045581.8762628,0
+COR.US,D,20071008,000000,19.1694,19.225,18.901,18.9465,1670846.5583472,0
+COR.US,D,20071009,000000,18.8831,18.9367,18.1975,18.8416,2174809.5823217,0
+COR.US,D,20071010,000000,18.8416,19.2745,18.7573,19.229,3806101.2113811,0
+COR.US,D,20071011,000000,19.3102,19.433,18.9228,18.9684,3552199.5816919,0
+COR.US,D,20071012,000000,18.9367,19.0199,18.8484,18.9565,1866725.8139611,0
+COR.US,D,20071015,000000,18.8366,18.9931,18.6572,18.7236,1537542.4499766,0
+COR.US,D,20071016,000000,18.8197,18.8197,18.5383,18.6215,2483374.7678408,0
+COR.US,D,20071017,000000,18.5621,19.1794,18.5343,18.6384,2483616.9903103,0
+COR.US,D,20071018,000000,18.6919,18.7573,18.5542,18.6186,1315052.0282947,0
+COR.US,D,20071019,000000,18.3878,18.7949,18.3511,18.462,2822714.318124,0
+COR.US,D,20071022,000000,18.4898,18.5254,18.0488,18.3224,2954492.4249359,0
+COR.US,D,20071023,000000,18.3224,18.6661,18.2619,18.6354,2610440.6383583,0
+COR.US,D,20071024,000000,18.7137,18.7137,18.1439,18.5254,3179382.8675876,0
+COR.US,D,20071025,000000,18.5542,18.7692,18.4531,18.6186,2267596.936348,0
+COR.US,D,20071026,000000,18.8564,18.9089,18.4055,18.579,1864329.8300325,0
+COR.US,D,20071029,000000,18.7305,19.1477,18.6147,18.6147,1610193.0426958,0
+COR.US,D,20071030,000000,18.6147,18.8069,18.5503,18.6107,1614509.6489562,0
+COR.US,D,20071031,000000,19.1794,20.0444,18.8733,19.649,6612184.9384457,0
+COR.US,D,20071101,000000,19.5192,20.2227,18.5621,18.8484,5744512.765224,0
+COR.US,D,20071102,000000,18.9495,18.9495,18.1301,18.3054,4645481.8001519,0
+COR.US,D,20071105,000000,18.1439,18.3371,17.8943,18.1252,3814809.1091636,0
+COR.US,D,20071106,000000,18.0558,18.3342,17.9121,18.3194,3213766.3471491,0
+COR.US,D,20071107,000000,18.1152,18.2906,17.9329,18.0151,3484354.0772136,0
+COR.US,D,20071108,000000,18.0815,18.7603,18.0033,18.6384,4604961.0087665,0
+COR.US,D,20071109,000000,18.5304,18.6701,18.2045,18.2332,4025954.435925,0
+COR.US,D,20071112,000000,18.0954,18.6384,18.0954,18.4105,3698173.9437436,0
+COR.US,D,20071113,000000,18.4205,18.6215,18.3006,18.6007,3231410.2355398,0
+COR.US,D,20071114,000000,18.579,18.6434,18.3253,18.3878,3850695.377297,0
+COR.US,D,20071115,000000,18.3511,18.7008,18.3511,18.5086,3672316.6951126,0
+COR.US,D,20071116,000000,18.5542,18.8237,18.5086,18.7603,3627242.1212985,0
+COR.US,D,20071119,000000,18.6572,18.6572,18.1252,18.2193,3471162.0359625,0
+COR.US,D,20071120,000000,18.2698,18.571,18.1439,18.4849,3932687.683261,0
+COR.US,D,20071121,000000,18.462,18.462,18.0707,18.1509,3003164.0024237,0
+COR.US,D,20071123,000000,18.4165,18.4165,18.2015,18.3094,2051338.6969572,0
+COR.US,D,20071126,000000,18.1796,18.4165,18.1668,18.1975,3352724.3316644,0
+COR.US,D,20071127,000000,18.1708,18.1846,17.7526,18.0033,5461939.0599547,0
+COR.US,D,20071128,000000,18.1756,18.5343,17.9607,18.5343,3354802.3986016,0
+COR.US,D,20071129,000000,17.603,18.6384,17.603,18.5869,3549135.4674513,0
+COR.US,D,20071130,000000,18.8703,19.1507,18.6354,18.9228,5059619.6490515,0
+COR.US,D,20071203,000000,18.7692,18.7692,18.2233,18.365,4867253.6285072,0
+COR.US,D,20071204,000000,18.1112,18.4947,18.0439,18.2381,4343379.9175304,0
+COR.US,D,20071205,000000,18.5503,18.9118,18.3878,18.5453,6668704.5239489,0
+COR.US,D,20071206,000000,18.5383,18.9604,18.5036,18.79,2441370.3638291,0
+COR.US,D,20071207,000000,18.9416,19.2368,18.8276,19.1407,2669422.8189694,0
+COR.US,D,20071210,000000,19.1407,19.1893,18.9525,19.1031,1904130.0095708,0
+COR.US,D,20071211,000000,19.1031,19.1031,18.3679,18.3838,4071044.1486434,0
+COR.US,D,20071212,000000,18.8316,18.8316,18.1896,18.4482,5002149.3403551,0
+COR.US,D,20071213,000000,18.2083,18.4205,18.1351,18.2193,3276962.189471,0
+COR.US,D,20071214,000000,18.0033,18.0657,17.8507,17.8646,3074846.7145247,0
+COR.US,D,20071217,000000,17.9567,18.3054,17.82,18.1756,2949218.0306601,0
+COR.US,D,20071218,000000,18.1896,18.2698,18.039,18.1975,2584554.1211788,0
+COR.US,D,20071219,000000,18.2332,18.3054,17.9726,18.0439,3269153.5426068,0
+COR.US,D,20071220,000000,18.1034,18.257,17.9944,18.1896,1643333.1135799,0
+COR.US,D,20071221,000000,18.4165,18.6661,18.2233,18.582,3607210.3230615,0
+COR.US,D,20071224,000000,18.7989,18.9465,18.6007,18.9148,976277.66377388,0
+COR.US,D,20071226,000000,19.0922,19.0992,18.79,18.901,2231695.5293102,0
+COR.US,D,20071227,000000,18.9148,19.0922,18.8445,18.9604,1987562.5299685,0
+COR.US,D,20071228,000000,19.1606,19.2131,18.9367,18.9772,1515922.0760431,0
+COR.US,D,20071231,000000,18.8881,18.9465,18.6314,18.7137,1847663.9148629,0
+COR.US,D,20080102,000000,18.5503,18.7949,18.5423,18.582,2049421.1024062,0
+COR.US,D,20080103,000000,18.5928,18.8069,18.4333,18.6919,2352309.1987936,0
+COR.US,D,20080104,000000,18.6741,18.6889,18.2015,18.2698,3268811.4033685,0
+COR.US,D,20080107,000000,18.2787,18.575,18.2233,18.5136,2349829.446261,0
+COR.US,D,20080108,000000,18.901,19.4152,18.6572,19.0386,4009176.4928632,0
+COR.US,D,20080109,000000,19.0238,19.2488,18.79,19.2131,5213272.4633901,0
+COR.US,D,20080110,000000,19.1447,19.6242,19.1031,19.4826,3744481.8336321,0
+COR.US,D,20080111,000000,19.2983,20.0216,19.2438,19.7323,4690918.69841,0
+COR.US,D,20080114,000000,19.8531,19.8571,19.4777,19.6976,3591042.9824751,0
+COR.US,D,20080115,000000,19.4974,19.5143,19.0873,19.1319,3883196.5864176,0
+COR.US,D,20080116,000000,19.2319,19.6807,19.1447,19.5856,6643481.0907799,0
+COR.US,D,20080117,000000,19.5024,19.5807,19.2904,19.4539,3838467.1796227,0
+COR.US,D,20080118,000000,19.6242,19.6639,19.0833,19.433,5571496.2829605,0
+COR.US,D,20080122,000000,18.6483,19.7778,18.6483,19.2131,4715673.8348045,0
+COR.US,D,20080123,000000,18.7692,19.12,18.034,19.0873,4451317.2777706,0
+COR.US,D,20080124,000000,18.567,19.3102,18.567,19.1556,4703310.3962513,0
+COR.US,D,20080125,000000,19.3102,19.547,18.6265,18.7573,5714547.8272124,0
+COR.US,D,20080128,000000,18.7425,18.9525,18.4294,18.896,4362821.2984977,0
+COR.US,D,20080129,000000,18.9734,20.0533,18.8316,19.9037,5270036.2898836,0
+COR.US,D,20080130,000000,19.8135,20.2693,19.5371,19.6372,4407107.6400252,0
+COR.US,D,20080131,000000,19.3646,19.8729,19.1744,19.429,4827813.7548926,0
+COR.US,D,20080201,000000,19.3191,19.5856,19.1694,19.4509,3452458.4242672,0
+COR.US,D,20080204,000000,19.5024,19.8085,19.433,19.7243,2006745.5403016,0
+COR.US,D,20080205,000000,19.4192,19.5955,19.1863,19.2665,3232731.3572595,0
+COR.US,D,20080206,000000,19.3538,19.3538,19.0615,19.0922,2705866.1987829,0
+COR.US,D,20080207,000000,18.9089,19.1031,18.6889,18.9604,5455873.4056116,0
+COR.US,D,20080208,000000,18.9604,19.0099,18.7305,18.9089,3801952.1423286,0
+COR.US,D,20080211,000000,18.8653,18.8653,18.4254,18.5036,4592085.8752463,0
+COR.US,D,20080212,000000,18.6107,18.8157,18.4759,18.7098,2824389.6902055,0
+COR.US,D,20080213,000000,18.8603,18.9367,18.4333,18.4947,2545321.1459236,0
+COR.US,D,20080214,000000,18.4987,18.4987,18.1975,18.2113,3817286.8431757,0
+COR.US,D,20080215,000000,18.1756,18.257,18.0112,18.1935,2958124.7527198,0
+COR.US,D,20080219,000000,18.365,18.4055,18.1935,18.3144,2375638.2503981,0
+COR.US,D,20080220,000000,18.2956,18.2956,18.0201,18.1846,2506004.4020643,0
+COR.US,D,20080221,000000,18.1975,18.3511,17.7001,17.7001,4673827.8846584,0
+COR.US,D,20080222,000000,17.7962,17.9766,17.7209,17.9656,4216230.2784086,0
+COR.US,D,20080225,000000,18.0073,18.2659,17.9567,18.1846,2726845.6924322,0
+COR.US,D,20080226,000000,18.1202,18.1896,18.0033,18.0954,2824733.8479645,0
+COR.US,D,20080227,000000,18.0151,18.1391,17.8943,17.9022,1791047.4403718,0
+COR.US,D,20080228,000000,17.8101,17.928,17.5812,17.6446,2517149.6634474,0
+COR.US,D,20080229,000000,17.492,17.5009,17.2225,17.3989,5401102.868191,0
+COR.US,D,20080303,000000,17.3731,17.3731,17.1195,17.3038,2293410.7867867,0
+COR.US,D,20080304,000000,17.2394,17.2394,17.0699,17.2047,2922608.8831129,0
+COR.US,D,20080305,000000,17.2274,17.3385,17.0996,17.3087,3064990.2785322,0
+COR.US,D,20080306,000000,17.1997,17.2097,16.7946,16.7946,3293957.1234951,0
+COR.US,D,20080307,000000,16.7132,17.4296,16.5954,17.1551,4331061.8956902,0
+COR.US,D,20080310,000000,17.2225,17.3731,16.8975,16.9838,3910296.2344659,0
+COR.US,D,20080311,000000,17.3068,17.3068,16.4793,16.7906,6755552.3811681,0
+COR.US,D,20080312,000000,16.9114,16.9658,16.4616,16.5417,5261707.87397,0
+COR.US,D,20080313,000000,16.3872,16.5774,16.309,16.5359,6875600.864889,0
+COR.US,D,20080314,000000,16.5359,16.8043,16.1683,16.3407,4401023.8189967,0
+COR.US,D,20080317,000000,16.0236,16.4546,16.0236,16.3041,3625819.0642896,0
+COR.US,D,20080318,000000,16.5774,16.7549,16.4081,16.7042,3911315.5873588,0
+COR.US,D,20080319,000000,16.8787,17.7962,16.7379,17.3662,7768298.6562629,0
+COR.US,D,20080320,000000,17.496,17.496,16.9451,17.282,4675488.1178355,0
+COR.US,D,20080324,000000,17.3335,17.5009,17.1283,17.4563,3671141.9161349,0
+COR.US,D,20080325,000000,17.382,17.4385,17.2354,17.3781,3977533.1549891,0
+COR.US,D,20080326,000000,17.2493,17.386,17.0432,17.2948,2179466.3093,0
+COR.US,D,20080327,000000,17.3731,17.3731,17.0005,17.057,4190261.0018853,0
+COR.US,D,20080328,000000,17.1581,17.2731,17.0482,17.0947,2425461.3938769,0
+COR.US,D,20080331,000000,17.0947,17.163,16.8907,17.0927,3089102.5161217,0
+COR.US,D,20080401,000000,17.1581,17.4484,17.1283,17.4118,2621201.3715709,0
+COR.US,D,20080402,000000,17.3959,17.4563,16.7599,16.848,4282129.9290477,0
+COR.US,D,20080403,000000,16.7687,17.0243,16.5627,16.6628,4882598.4219572,0
+COR.US,D,20080404,000000,16.6538,17.1373,16.6538,17.0659,2152284.9111684,0
+COR.US,D,20080407,000000,17.2136,17.2691,16.8233,16.9064,2339075.7778704,0
+COR.US,D,20080408,000000,16.8787,16.9114,16.6845,16.7459,1899396.5788104,0
+COR.US,D,20080409,000000,16.8004,16.9014,16.7379,16.7906,1825562.123771,0
+COR.US,D,20080410,000000,16.5359,16.7232,16.2654,16.6677,4687225.8150088,0
+COR.US,D,20080411,000000,16.4002,16.6211,16.3962,16.4119,3921541.4126176,0
+COR.US,D,20080414,000000,16.4309,16.4666,16.2753,16.3802,2903094.8354048,0
+COR.US,D,20080415,000000,16.4666,16.5417,16.3665,16.4745,2899218.2666306,0
+COR.US,D,20080416,000000,16.4339,16.6211,16.4339,16.6211,1770525.1416338,0
+COR.US,D,20080417,000000,16.5417,16.733,16.5417,16.6677,2908234.998062,0
+COR.US,D,20080418,000000,16.841,17.057,16.7379,17.0055,4282280.3088309,0
+COR.US,D,20080421,000000,17.0819,17.2097,16.9708,17.0432,2416435.579103,0
+COR.US,D,20080422,000000,17.1195,17.3285,16.9114,17.0897,4961068.4095088,0
+COR.US,D,20080423,000000,17.1195,17.7041,16.3318,16.4666,8044435.2994022,0
+COR.US,D,20080424,000000,16.4259,16.852,16.2297,16.7082,5310240.1735378,0
+COR.US,D,20080425,000000,16.8599,17.1096,16.8233,17.0729,3451741.8494611,0
+COR.US,D,20080428,000000,17.1046,17.3385,17.0432,17.2274,3323844.3484645,0
+COR.US,D,20080429,000000,17.169,17.4514,17.1373,17.3533,3192585.0014417,0
+COR.US,D,20080430,000000,17.2909,17.3572,16.9114,16.9114,4423723.0921803,0
+COR.US,D,20080501,000000,17.0482,17.4167,16.9501,17.2909,4080330.3525722,0
+COR.US,D,20080502,000000,17.4435,17.4742,17.1512,17.2909,2875116.1216438,0
+COR.US,D,20080505,000000,17.278,17.3285,17.0848,17.2998,2300768.2943011,0
+COR.US,D,20080506,000000,17.5386,17.928,17.5237,17.6862,3489148.0635914,0
+COR.US,D,20080507,000000,17.7477,17.7477,17.3572,17.5336,2191464.3956282,0
+COR.US,D,20080508,000000,17.4613,17.5812,17.3285,17.4167,2120883.7957639,0
+COR.US,D,20080509,000000,17.3216,17.3216,17.0155,17.178,3695816.3117061,0
+COR.US,D,20080512,000000,17.174,17.3038,17.1096,17.1947,2578159.4479811,0
+COR.US,D,20080513,000000,17.2998,17.3454,17.1146,17.1551,1668903.7322887,0
+COR.US,D,20080514,000000,17.1551,17.2948,17.0195,17.174,2534486.7367099,0
+COR.US,D,20080515,000000,17.1046,17.1423,16.9619,17.1096,2077771.2239537,0
+COR.US,D,20080516,000000,17.1423,17.2047,17.0482,17.1551,4584870.6734327,0
+COR.US,D,20080519,000000,17.1234,17.4791,17.1234,17.3216,2226110.2828651,0
+COR.US,D,20080520,000000,17.2909,17.3702,17.2493,17.3117,1810472.6731744,0
+COR.US,D,20080521,000000,17.3959,17.4296,17.0155,17.0819,2580511.0244569,0
+COR.US,D,20080522,000000,17.0897,17.4563,17.0372,17.4217,2018835.4693161,0
+COR.US,D,20080523,000000,17.3068,17.3731,17.1581,17.1581,1457157.8956548,0
+COR.US,D,20080527,000000,17.1333,17.4068,17.1333,17.3781,2586924.8736001,0
+COR.US,D,20080528,000000,17.386,17.492,17.2691,17.3424,2588340.8657871,0
+COR.US,D,20080529,000000,17.4217,17.4217,17.1551,17.2869,2623281.4570288,0
+COR.US,D,20080530,000000,17.3702,17.4613,17.1423,17.2394,2759962.5503297,0
+COR.US,D,20080602,000000,17.174,17.3533,16.9798,17.2671,3723994.8590044,0
+COR.US,D,20080603,000000,17.3385,17.4663,17.1908,17.3285,5288665.2163173,0
+COR.US,D,20080604,000000,17.2185,17.5861,17.2185,17.5128,2588191.4952642,0
+COR.US,D,20080605,000000,17.6297,17.6684,17.4385,17.6169,1828191.2468265,0
+COR.US,D,20080606,000000,17.5277,17.5435,17.1512,17.1512,2921871.1138408,0
+COR.US,D,20080609,000000,17.1829,17.2621,17.0155,17.0769,2537766.8326526,0
+COR.US,D,20080610,000000,17.061,17.061,16.7766,16.8707,3860243.9889012,0
+COR.US,D,20080611,000000,16.8599,16.8599,16.523,16.5954,3067245.9752803,0
+COR.US,D,20080612,000000,16.6458,16.8975,16.6458,16.7906,3220890.7155365,0
+COR.US,D,20080613,000000,16.845,17.1046,16.7459,17.0927,2554717.359224,0
+COR.US,D,20080616,000000,16.9401,17.1195,16.8737,17.0055,1996252.2610659,0
+COR.US,D,20080617,000000,17.1234,17.2909,17.0659,17.0819,2630459.3162116,0
+COR.US,D,20080618,000000,16.8787,16.9658,16.4546,16.4923,3731907.4596784,0
+COR.US,D,20080619,000000,16.4923,16.7003,16.4793,16.5994,2769582.8194146,0
+COR.US,D,20080620,000000,16.5507,16.6706,16.3922,16.5904,3943456.4905557,0
+COR.US,D,20080623,000000,16.7766,16.7766,16.4566,16.51,1458034.9428468,0
+COR.US,D,20080624,000000,16.4793,16.5734,16.3485,16.4843,1934515.8091234,0
+COR.US,D,20080625,000000,16.5507,16.8599,16.523,16.7599,3412763.2077991,0
+COR.US,D,20080626,000000,16.6161,16.6955,16.2407,16.2654,2254204.052299,0
+COR.US,D,20080627,000000,16.3802,16.4923,16.2544,16.3525,3765393.7068421,0
+COR.US,D,20080630,000000,16.3001,16.8668,16.2495,16.6795,3836724.1871018,0
+COR.US,D,20080701,000000,16.5052,16.6588,16.3158,16.4566,2543328.8661111,0
+COR.US,D,20080702,000000,16.4002,16.6369,16.205,16.2217,2463924.3035309,0
+COR.US,D,20080703,000000,16.4339,16.4388,16.191,16.2832,1126557.530223,0
+COR.US,D,20080707,000000,16.4339,16.4339,15.874,16.0048,4049699.302769,0
+COR.US,D,20080708,000000,16.084,16.4705,15.9879,16.4666,3138093.0198612,0
+COR.US,D,20080709,000000,16.3715,16.6925,16.2267,16.2267,3409284.2875792,0
+COR.US,D,20080710,000000,16.2544,16.3258,15.9285,16.1514,3581400.509664,0
+COR.US,D,20080711,000000,16.0157,16.2099,15.9017,15.9998,2869061.5691639,0
+COR.US,D,20080714,000000,16.1386,16.2217,15.769,15.7907,2568888.3829566,0
+COR.US,D,20080715,000000,15.6471,15.8186,15.3062,15.7482,5825125.4123714,0
+COR.US,D,20080716,000000,15.7442,15.878,15.6045,15.8413,2534747.1258647,0
+COR.US,D,20080717,000000,15.9761,16.0702,15.7075,15.9087,3724587.2947947,0
+COR.US,D,20080718,000000,15.9215,16.091,15.7353,15.7907,2869884.1163003,0
+COR.US,D,20080721,000000,15.7442,15.9087,15.6214,15.8274,2210019.6460608,0
+COR.US,D,20080722,000000,15.6936,16.5597,15.6936,16.4388,3357252.8825858,0
+COR.US,D,20080723,000000,16.3922,16.6885,16.1821,16.6845,4244365.4275144,0
+COR.US,D,20080724,000000,17.2691,18.5423,16.9838,17.9944,9751448.7002433,0
+COR.US,D,20080725,000000,17.9151,18.0151,17.3662,17.5951,4752365.4926494,0
+COR.US,D,20080728,000000,17.4742,17.708,17.2948,17.2948,2542491.1800703,0
+COR.US,D,20080729,000000,17.4514,17.7298,17.2314,17.6297,2605949.4300676,0
+COR.US,D,20080730,000000,17.7209,17.8378,17.4514,17.603,3242780.5619675,0
+COR.US,D,20080731,000000,17.3117,17.817,17.3117,17.4663,4773469.1253144,0
+COR.US,D,20080801,000000,17.5039,17.6902,17.2731,17.5336,3727457.6310595,0
+COR.US,D,20080804,000000,17.5277,17.6733,17.2998,17.4435,3929254.1797542,0
+COR.US,D,20080805,000000,17.5455,17.9517,17.3166,17.8983,6215789.8854451,0
+COR.US,D,20080806,000000,17.8775,17.9983,17.5188,17.6079,4426242.2058643,0
+COR.US,D,20080807,000000,16.6706,17.8725,16.6706,17.7041,7041043.8579359,0
+COR.US,D,20080808,000000,17.8101,18.0707,17.6297,17.9944,6801674.5671633,0
+COR.US,D,20080811,000000,17.8329,18.1152,17.7922,17.8804,3302058.4558435,0
+COR.US,D,20080812,000000,17.7575,18.0033,17.7575,17.8556,2581273.0159759,0
+COR.US,D,20080813,000000,17.4563,17.7794,17.3454,17.6634,4295234.1646537,0
+COR.US,D,20080814,000000,17.5554,17.7794,17.5039,17.5911,3681173.963418,0
+COR.US,D,20080815,000000,17.6545,17.8725,17.5634,17.6823,2805549.8283711,0
+COR.US,D,20080818,000000,17.7427,17.7526,17.2691,17.3662,2537604.3417459,0
+COR.US,D,20080819,000000,17.3166,17.3989,17.0897,17.3068,2495386.983813,0
+COR.US,D,20080820,000000,17.3662,17.4029,17.1512,17.3335,3105936.9777598,0
+COR.US,D,20080821,000000,17.2314,17.4613,17.0482,17.4256,3751443.711113,0
+COR.US,D,20080822,000000,17.492,17.6337,17.4663,17.5554,3542859.8869677,0
+COR.US,D,20080825,000000,17.4663,17.5554,17.2274,17.2909,3384821.836669,0
+COR.US,D,20080826,000000,17.2532,17.4484,17.2532,17.3702,2340898.5019542,0
+COR.US,D,20080827,000000,17.3335,17.3662,17.1551,17.3087,2113347.6491781,0
+COR.US,D,20080828,000000,17.3493,17.5089,17.178,17.3454,3565399.6970255,0
+COR.US,D,20080829,000000,17.1373,17.3265,17.0819,17.1046,2482364.4982904,0
+COR.US,D,20080902,000000,17.2225,17.6208,16.6925,17.2354,3374412.3260373,0
+COR.US,D,20080903,000000,17.174,17.4118,17.0659,17.2354,2997029.7183808,0
+COR.US,D,20080904,000000,17.1234,17.278,17.0927,17.0947,3073815.2505083,0
+COR.US,D,20080905,000000,16.9887,17.1908,16.8273,16.9114,3378364.5893332,0
+COR.US,D,20080908,000000,17.4514,17.4563,17.0996,17.3166,6732769.3393805,0
+COR.US,D,20080909,000000,17.4791,17.4791,17.0005,17.0055,4976100.3322688,0
+COR.US,D,20080910,000000,16.9451,17.1096,16.9282,16.9619,4816888.5122527,0
+COR.US,D,20080911,000000,16.9619,17.0432,16.7766,17.0332,3467342.9950248,0
+COR.US,D,20080912,000000,16.9322,17.2869,16.9014,17.1234,4181248.3074951,0
+COR.US,D,20080915,000000,16.9164,17.174,16.7816,16.9541,5077041.5001785,0
+COR.US,D,20080916,000000,16.7202,16.856,16.4259,16.6628,5736450.7940271,0
+COR.US,D,20080917,000000,16.4002,16.6211,15.7868,15.8096,5810325.6194781,0
+COR.US,D,20080918,000000,15.7987,16.5627,15.5054,16.3715,8762057.7175207,0
+COR.US,D,20080919,000000,17.0996,17.1076,15.9513,16.4476,5884446.7044399,0
+COR.US,D,20080922,000000,16.4169,16.4169,15.8186,15.8363,2817727.563031,0
+COR.US,D,20080923,000000,15.9017,16.4883,15.8869,15.9998,4028231.3271394,0
+COR.US,D,20080924,000000,16.2267,16.7647,15.9542,16.0702,3753536.9169544,0
+COR.US,D,20080925,000000,16.0157,16.0662,15.2607,15.9592,7271347.9727834,0
+COR.US,D,20080926,000000,15.9592,16.0435,15.7987,15.9721,2777140.1604665,0
+COR.US,D,20080929,000000,15.7907,16.1723,15.442,15.9464,5475360.2032918,0
+COR.US,D,20080930,000000,16.191,16.2367,15.431,15.7046,8959726.391629,0
+COR.US,D,20081001,000000,15.5341,15.6679,15.2905,15.3499,3505899.7658857,0
+COR.US,D,20081002,000000,15.3638,15.6124,15.1002,15.1329,3525410.785813,0
+COR.US,D,20081003,000000,15.2775,15.6164,15.2578,15.434,3800990.3172723,0
+COR.US,D,20081006,000000,15.0753,15.228,13.9359,14.465,4915926.2152553,0
+COR.US,D,20081007,000000,14.5294,14.6959,13.932,13.9449,4182713.7534363,0
+COR.US,D,20081008,000000,13.7903,14.2668,13.719,13.7348,5348739.4165621,0
+COR.US,D,20081009,000000,13.828,13.8666,12.6142,12.8718,5376287.1761792,0
+COR.US,D,20081010,000000,12.4626,12.9639,11.5966,12.2842,10301890.179096,0
+COR.US,D,20081013,000000,12.416,13.5406,12.3932,13.5366,5356237.211257,0
+COR.US,D,20081014,000000,13.8478,13.8626,12.9352,13.2146,5479353.8462596,0
+COR.US,D,20081015,000000,13.1591,13.278,12.6082,12.6598,4725709.9191287,0
+COR.US,D,20081016,000000,12.6409,12.9936,11.985,12.8628,6307477.1457552,0
+COR.US,D,20081017,000000,12.2892,13.4147,12.2892,12.9402,3657085.9480754,0
+COR.US,D,20081020,000000,12.856,13.6259,12.8164,13.5941,3702770.1151046,0
+COR.US,D,20081021,000000,13.4931,14.1311,13.3087,13.7011,4739784.0538735,0
+COR.US,D,20081022,000000,13.3503,13.828,13.2722,13.4227,6442862.3488437,0
+COR.US,D,20081023,000000,13.4574,13.8478,12.9599,13.3376,5898134.2924935,0
+COR.US,D,20081024,000000,12.7212,13.1691,12.416,12.7876,4507720.7983406,0
+COR.US,D,20081027,000000,12.6281,12.8064,12.207,12.207,6299518.1191079,0
+COR.US,D,20081028,000000,12.6321,13.1512,12.1703,13.1512,6835854.1761463,0
+COR.US,D,20081029,000000,13.0403,13.2028,12.1871,12.2238,9695831.3934393,0
+COR.US,D,20081030,000000,12.4894,13.7626,11.8968,12.5875,10305055.219365,0
+COR.US,D,20081031,000000,12.8164,13.282,12.5875,13.0403,6335208.5907449,0
+COR.US,D,20081103,000000,13.0393,13.2255,12.9035,13.074,3982004.178074,0
+COR.US,D,20081104,000000,13.2741,13.2741,12.7579,13.066,5800939.4987806,0
+COR.US,D,20081105,000000,13.066,13.1741,12.7747,12.8965,5072871.23666,0
+COR.US,D,20081106,000000,12.7539,12.9035,12.3932,12.5715,4614189.6848588,0
+COR.US,D,20081107,000000,12.5795,12.743,12.4973,12.6142,3294148.8829503,0
+COR.US,D,20081110,000000,12.9472,12.9472,12.4676,12.6676,4307019.2970606,0
+COR.US,D,20081111,000000,12.5528,12.6112,12.0663,12.2515,6040294.6599091,0
+COR.US,D,20081112,000000,12.098,12.2466,11.8423,11.878,3698518.1015027,0
+COR.US,D,20081113,000000,11.985,12.6321,11.6987,12.6321,4141855.8691141,0
+COR.US,D,20081114,000000,12.4586,13.0136,12.0316,12.5042,7408141.0939766,0
+COR.US,D,20081117,000000,12.3982,13.0313,12.3368,12.6935,6784514.1144515,0
+COR.US,D,20081118,000000,12.6459,12.9639,12.4854,12.856,5849829.0764909,0
+COR.US,D,20081119,000000,12.856,13.0214,12.3486,12.3486,5443575.5689771,0
+COR.US,D,20081120,000000,12.2942,12.416,11.3787,11.4599,9832566.9867959,0
+COR.US,D,20081121,000000,11.4856,12.4359,11.121,12.4071,9052168.5786361,0
+COR.US,D,20081124,000000,12.5835,12.6716,12.207,12.416,6851787.3683452,0
+COR.US,D,20081125,000000,12.8471,12.8471,12.1743,12.42,5655832.091318,0
+COR.US,D,20081126,000000,12.4339,12.8668,12.1119,12.8213,2968989.4397422,0
+COR.US,D,20081128,000000,12.9472,13.1948,12.8004,13.074,1892853.5443499,0
+COR.US,D,20081201,000000,12.5964,13.0492,12.4586,12.4626,5393546.5363993,0
+COR.US,D,20081202,000000,12.3783,12.6192,12.2634,12.5835,5384654.953244,0
+COR.US,D,20081203,000000,12.4398,12.8213,12.2991,12.8024,3763801.0941044,0
+COR.US,D,20081204,000000,12.6983,12.9223,12.2892,12.4022,4066379.3475828,0
+COR.US,D,20081205,000000,12.2417,12.8718,12.0445,12.8253,4156468.9488537,0
+COR.US,D,20081208,000000,13.0838,13.1858,12.6192,12.8668,4903224.674505,0
+COR.US,D,20081209,000000,12.5914,13.1304,12.5914,12.7627,5679699.0786572,0
+COR.US,D,20081210,000000,12.8341,13.0363,12.4626,12.5914,5770453.7824592,0
+COR.US,D,20081211,000000,12.4725,13.5406,12.3526,13.3176,8774553.3691718,0
+COR.US,D,20081212,000000,12.9599,13.8478,12.9599,13.7903,6686633.0237414,0
+COR.US,D,20081215,000000,13.8032,13.9399,13.5228,13.822,4582492.8561895,0
+COR.US,D,20081216,000000,13.9132,14.7166,13.8755,14.6919,7029224.4106792,0
+COR.US,D,20081217,000000,14.5671,14.5671,14.1173,14.2114,4422782.4615899,0
+COR.US,D,20081218,000000,14.257,14.5424,14.0667,14.2619,5083857.0349172,0
+COR.US,D,20081219,000000,14.3849,14.5928,14.2788,14.3462,4351907.1577211,0
+COR.US,D,20081222,000000,14.4917,14.4917,14.0935,14.2838,2823623.6616453,0
+COR.US,D,20081223,000000,14.3432,14.4997,14.2144,14.2401,1977731.3254831,0
+COR.US,D,20081224,000000,14.2708,14.3105,14.1014,14.1975,676785.72826244,0
+COR.US,D,20081226,000000,14.2956,14.3629,14.1747,14.3492,813315.43251992,0
+COR.US,D,20081229,000000,14.3382,14.3432,14.1252,14.2956,2008960.8666383,0
+COR.US,D,20081230,000000,14.3659,14.794,14.3659,14.7583,2526019.0428764,0
+COR.US,D,20081231,000000,14.5801,14.9455,14.5464,14.8752,2880073.6081886,0
+COR.US,D,20090102,000000,15.0159,15.0416,14.6275,14.8357,4717751.9017417,0
+COR.US,D,20090105,000000,14.8247,15.1834,14.6801,15.121,4538741.4226156,0
+COR.US,D,20090106,000000,15.2418,15.4173,14.9425,15.0636,3478459.9971197,0
+COR.US,D,20090107,000000,14.9188,15.1754,14.7226,14.9772,3574283.2060985,0
+COR.US,D,20090108,000000,14.785,15.4549,14.4214,15.3152,6060394.0785856,0
+COR.US,D,20090109,000000,15.3062,15.3945,14.8297,14.9852,4409499.5869126,0
+COR.US,D,20090112,000000,14.9288,15.0496,14.8444,14.9555,3883425.6885034,0
+COR.US,D,20090113,000000,14.9425,15.1607,14.8444,15.0456,3851467.4614189,0
+COR.US,D,20090114,000000,14.9822,15.1704,14.808,15.1002,4074561.4207542,0
+COR.US,D,20090115,000000,15.4777,15.5263,15.0456,15.3706,7080419.1388921,0
+COR.US,D,20090116,000000,15.4856,15.769,15.3499,15.6045,4276358.9787091,0
+COR.US,D,20090120,000000,15.6422,15.8186,15.129,15.2607,7431913.2108486,0
+COR.US,D,20090121,000000,15.3945,15.5758,15.109,15.5758,9526257.4980252,0
+COR.US,D,20090122,000000,15.7253,16.0435,15.4262,15.658,11925520.513293,0
+COR.US,D,20090123,000000,15.2458,15.5995,14.9118,14.9992,6574544.575928,0
+COR.US,D,20090126,000000,15.0793,15.5094,15.0793,15.3706,6908873.1488712,0
+COR.US,D,20090127,000000,15.3905,15.7075,15.2905,15.4083,7965193.2277287,0
+COR.US,D,20090128,000000,15.7323,15.767,15.5163,15.7482,5876620.9001508,0
+COR.US,D,20090129,000000,15.0079,15.7819,15.0079,15.4647,3755972.2620343,0
+COR.US,D,20090130,000000,15.0666,15.769,15.0378,15.1487,3907258.3609927,0
+COR.US,D,20090202,000000,14.8981,15.557,14.8981,15.3945,4299956.4935508,0
+COR.US,D,20090203,000000,15.45,15.7283,15.1704,15.6629,7796980.8244459,0
+COR.US,D,20090204,000000,15.7323,15.9761,15.5758,15.8146,4462593.7429914,0
+COR.US,D,20090205,000000,15.8146,16.1792,15.6936,16.0157,4540009.0535399,0
+COR.US,D,20090206,000000,15.9968,16.3041,15.9374,16.1683,3836865.4835424,0
+COR.US,D,20090209,000000,16.1643,16.1683,15.8968,16.1336,2654950.02641,0
+COR.US,D,20090210,000000,15.9801,16.1465,15.6372,15.7006,4995938.3525301,0
+COR.US,D,20090211,000000,15.7115,15.8146,15.5341,15.5867,4508113.4005934,0
+COR.US,D,20090212,000000,15.3152,15.7987,15.1924,15.7819,4282972.6613899,0
+COR.US,D,20090213,000000,15.7215,15.874,15.5381,15.5797,2557791.5660674,0
+COR.US,D,20090217,000000,15.3281,15.3281,15.0031,15.112,3740822.2558205,0
+COR.US,D,20090218,000000,15.1487,15.1924,14.9218,15.0666,3356242.6130355,0
+COR.US,D,20090219,000000,15.1002,15.1487,14.7473,14.8297,5214669.2796315,0
+COR.US,D,20090220,000000,14.6532,14.9942,14.6048,14.8714,5519245.8684842,0
+COR.US,D,20090223,000000,14.9724,14.9992,14.4066,14.4393,4542725.9822407,0
+COR.US,D,20090224,000000,14.5137,14.6879,14.3243,14.6325,5848702.7420073,0
+COR.US,D,20090225,000000,14.6672,14.6959,14.1797,14.2521,4084620.7180652,0
+COR.US,D,20090226,000000,14.3243,14.4116,13.5634,13.6119,7823892.75008,0
+COR.US,D,20090227,000000,13.4574,13.5842,13.2028,13.2463,8500665.3579588,0
+COR.US,D,20090302,000000,13.0403,13.2305,12.6935,12.738,5330207.3791163,0
+COR.US,D,20090303,000000,12.8608,13.07,12.526,12.6648,6212412.9005146,0
+COR.US,D,20090304,000000,12.7627,13.1185,12.5755,12.9472,5813909.5027681,0
+COR.US,D,20090305,000000,12.7954,13.0175,12.6409,12.9223,6598247.05384,0
+COR.US,D,20090306,000000,12.9174,13.1741,12.6112,12.8064,7096654.0999179,0
+COR.US,D,20090309,000000,12.6816,12.7876,12.4923,12.5914,4190787.8357567,0
+COR.US,D,20090310,000000,12.8341,13.0214,12.5647,13.0214,6377482.4672541,0
+COR.US,D,20090311,000000,13.0453,13.0453,11.7412,11.7581,15573542.294703,0
+COR.US,D,20090312,000000,11.7581,12.3308,11.4688,12.2714,12665717.056319,0
+COR.US,D,20090313,000000,12.3368,13.0403,12.2942,13.0363,8308982.6066307,0
+COR.US,D,20090316,000000,13.1551,13.2255,12.738,12.75,4610373.6717021,0
+COR.US,D,20090317,000000,12.8064,13.0927,12.6409,13.0927,3460827.2105923,0
+COR.US,D,20090318,000000,12.9709,13.2028,12.852,13.0136,5317031.4860296,0
+COR.US,D,20090319,000000,12.9599,13.1551,12.5161,12.7083,6027128.8594255,0
+COR.US,D,20090320,000000,12.8064,12.8471,12.6321,12.7539,6031474.7342344,0
+COR.US,D,20090323,000000,12.9432,13.282,12.8114,13.2592,5110590.32148,0
+COR.US,D,20090324,000000,13.0838,13.4524,13.07,13.3683,5012719.3233729,0
+COR.US,D,20090325,000000,13.3722,13.6566,13.3346,13.502,3551037.9230981,0
+COR.US,D,20090326,000000,13.5455,13.6566,13.4317,13.6338,3039052.2890777,0
+COR.US,D,20090327,000000,13.5128,13.5585,13.3226,13.4673,4187721.7029955,0
+COR.US,D,20090330,000000,13.391,13.4762,13.1384,13.4574,3925321.0924038,0
+COR.US,D,20090331,000000,13.5762,13.9498,13.4108,13.6229,5647075.7490414,0
+COR.US,D,20090401,000000,13.498,13.6972,13.2642,13.6516,4121144.8387019,0
+COR.US,D,20090402,000000,13.8844,14.1282,13.8368,13.9835,3842071.2481186,0
+COR.US,D,20090403,000000,14.0549,14.0549,13.5406,13.6674,4129690.2455778,0
+COR.US,D,20090406,000000,13.5535,13.8557,13.498,13.6843,3105624.1070699,0
+COR.US,D,20090407,000000,13.5762,13.7675,13.4385,13.5585,2317694.5986258,0
+COR.US,D,20090408,000000,13.5485,13.7319,13.398,13.5842,2465803.546191,0
+COR.US,D,20090409,000000,13.7903,13.928,13.6883,13.7992,3822897.3211281,0
+COR.US,D,20090413,000000,13.7537,13.9766,13.6605,13.8755,2624199.8838927,0
+COR.US,D,20090414,000000,13.8805,13.8805,13.6763,13.822,2103942.352535,0
+COR.US,D,20090415,000000,13.825,13.8715,13.502,13.719,2735752.4144919,0
+COR.US,D,20090416,000000,13.7051,14.1707,13.6566,14.1173,4654313.8369501,0
+COR.US,D,20090417,000000,14.9425,14.9425,14.3214,14.5294,6531366.402199,0
+COR.US,D,20090420,000000,14.475,14.7186,14.3699,14.47,3472944.3896346,0
+COR.US,D,20090421,000000,14.3541,14.6147,14.1797,14.4214,4707301.0114382,0
+COR.US,D,20090422,000000,14.2956,14.781,14.2024,14.4947,6291903.2502194,0
+COR.US,D,20090423,000000,15.4212,15.4212,14.1063,14.7683,9113724.3729867,0
+COR.US,D,20090424,000000,14.7683,15.0416,14.2451,14.4254,8239845.2489812,0
+COR.US,D,20090427,000000,14.2361,14.8564,14.148,14.7049,5089356.4942377,0
+COR.US,D,20090428,000000,14.6801,14.7346,14.4214,14.5542,4074398.9298476,0
+COR.US,D,20090429,000000,14.7166,14.7166,14.4026,14.4888,5874188.5828518,0
+COR.US,D,20090430,000000,14.5294,14.5898,13.9726,14.034,7631135.1365432,0
+COR.US,D,20090501,000000,14.0499,14.3878,14.0162,14.3243,4895282.8052825,0
+COR.US,D,20090504,000000,14.2916,14.6405,14.2788,14.6405,4000849.08621,0
+COR.US,D,20090505,000000,14.6532,14.8981,14.5849,14.6493,5582598.1461511,0
+COR.US,D,20090506,000000,14.6582,14.8117,14.6147,14.6839,4101639.8743363,0
+COR.US,D,20090507,000000,14.7583,15.2993,14.6405,15.1656,5330945.1483882,0
+COR.US,D,20090508,000000,15.1804,15.2905,15.0259,15.1359,3131634.7632651,0
+COR.US,D,20090511,000000,14.9118,15.0329,14.8444,14.8752,4266086.727477,0
+COR.US,D,20090512,000000,14.907,15.129,14.8911,14.9724,3739376.995085,0
+COR.US,D,20090513,000000,14.9942,15.0586,14.8297,14.8871,3890670.1588655,0
+COR.US,D,20090514,000000,14.9288,15.0923,14.808,14.9021,3451249.3304397,0
+COR.US,D,20090515,000000,14.907,14.907,14.5542,14.5928,3989482.7968233,0
+COR.US,D,20090518,000000,14.6762,14.8407,14.4522,14.8407,2781118.6645299,0
+COR.US,D,20090519,000000,14.8494,15.1359,14.8494,14.9992,4732182.3053688,0
+COR.US,D,20090520,000000,15.0963,15.552,15.0159,15.4123,6907755.8977302,0
+COR.US,D,20090521,000000,15.3202,15.4954,15.0636,15.1656,3891490.6874813,0
+COR.US,D,20090522,000000,15.2548,15.3993,15.1407,15.2578,2771005.8764235,0
+COR.US,D,20090526,000000,15.2418,15.6719,15.1804,15.5917,2869072.6710271,0
+COR.US,D,20090527,000000,15.6124,15.6758,15.2993,15.3202,3367452.4670772,0
+COR.US,D,20090528,000000,15.438,15.5431,15.2378,15.3796,2971702.3314019,0
+COR.US,D,20090529,000000,15.4589,15.4984,15.2993,15.4737,4075132.6620784,0
+COR.US,D,20090601,000000,15.5965,15.7402,15.4549,15.7046,4621545.1738528,0
+COR.US,D,20090602,000000,15.6501,15.8413,15.1656,15.7907,7023057.830307,0
+COR.US,D,20090603,000000,15.7323,15.7323,15.3241,15.4954,7145948.3910046,0
+COR.US,D,20090604,000000,15.4906,15.5965,14.9505,15.1607,6449641.5502121,0
+COR.US,D,20090605,000000,15.1973,15.2815,14.7473,15.1704,5203895.4260352,0
+COR.US,D,20090608,000000,15.0923,15.3152,14.8911,15.1607,2844554.7108009,0
+COR.US,D,20090609,000000,15.2498,15.2578,14.8494,14.907,3326519.8974934,0
+COR.US,D,20090610,000000,15.0079,15.0586,14.8911,14.9992,2481905.2848585,0
+COR.US,D,20090611,000000,15.0496,15.6936,15.0496,15.434,5788363.1063062,0
+COR.US,D,20090612,000000,15.3993,15.4906,15.1557,15.2498,3802404.2909386,0
+COR.US,D,20090615,000000,15.1487,15.2061,14.8157,14.9378,3369791.9324294,0
+COR.US,D,20090616,000000,15.0079,15.2061,14.798,14.8407,3099249.6190779,0
+COR.US,D,20090617,000000,14.8407,15.4827,14.8407,15.2161,3840453.4038736,0
+COR.US,D,20090618,000000,15.2418,15.5134,15.1557,15.3499,3723777.868042,0
+COR.US,D,20090619,000000,15.5054,15.6075,15.2578,15.2725,4988172.0945982,0
+COR.US,D,20090622,000000,15.1804,15.233,14.9892,15.0159,2350655.0211782,0
+COR.US,D,20090623,000000,15.0259,15.1407,14.7226,14.7473,4912798.5176164,0
+COR.US,D,20090624,000000,14.8981,14.8981,14.4997,14.5978,5929628.2598446,0
+COR.US,D,20090625,000000,14.5978,15.3826,14.5077,15.233,4604949.9069034,0
+COR.US,D,20090626,000000,15.3062,15.3062,14.9288,15.1557,6536305.7220586,0
+COR.US,D,20090629,000000,15.0833,15.1704,14.8494,15.0753,3383007.1866674,0
+COR.US,D,20090630,000000,15.0416,15.1407,14.6762,14.798,4000089.1132115,0
+COR.US,D,20090701,000000,14.8911,15.3598,14.7386,15.2161,3836569.7702775,0
+COR.US,D,20090702,000000,15.1487,15.1487,14.798,14.8664,3059106.291041,0
+COR.US,D,20090706,000000,14.79,14.9218,14.6582,14.8407,2498413.7554229,0
+COR.US,D,20090707,000000,14.8157,15.3826,14.798,15.1804,4248041.1534908,0
+COR.US,D,20090708,000000,15.2418,15.3241,14.8494,14.9555,4486329.5264928,0
+COR.US,D,20090709,000000,15.0416,15.0416,14.7166,14.8831,3389481.5914281,0
+COR.US,D,20090710,000000,14.8981,15.0586,14.6325,14.781,3394088.8646523,0
+COR.US,D,20090713,000000,14.8407,15.1973,14.7533,15.109,3581904.1305487,0
+COR.US,D,20090714,000000,15.0753,15.2578,14.9892,15.2061,3124579.0245773,0
+COR.US,D,20090715,000000,15.2578,15.3329,15.0586,15.2498,3767696.838824,0
+COR.US,D,20090716,000000,15.2061,15.4984,15.116,15.442,3508209.9626897,0
+COR.US,D,20090717,000000,15.4827,15.8413,15.434,15.8314,4789837.3086984,0
+COR.US,D,20090720,000000,15.9255,15.9334,15.5134,15.6075,3371148.3782593,0
+COR.US,D,20090721,000000,15.6422,16.0157,15.6422,15.9424,3933450.6840402,0
+COR.US,D,20090722,000000,15.9929,16.1821,15.6075,15.6758,4643196.8348552,0
+COR.US,D,20090723,000000,15.7253,16.1683,15.5917,15.9761,4415391.6484859,0
+COR.US,D,20090724,000000,15.9592,16.1237,15.8234,16.1069,2691007.8687927,0
+COR.US,D,20090727,000000,16.1336,16.2,15.9087,16.0573,2115885.9388075,0
+COR.US,D,20090728,000000,16.0385,16.2178,15.9761,16.0989,3050185.4393372,0
+COR.US,D,20090729,000000,16.7766,17.1333,16.4843,16.9164,7825846.6780016,0
+COR.US,D,20090730,000000,17.1829,17.3265,16.3158,16.4843,4900752.9960547,0
+COR.US,D,20090731,000000,16.5359,16.6588,16.1416,16.4516,5504850.7889672,0
+COR.US,D,20090803,000000,16.51,16.5824,16.0662,16.5667,4735129.3454159,0
+COR.US,D,20090804,000000,16.9064,17.1076,16.6091,17.061,5395196.6769736,0
+COR.US,D,20090805,000000,17.0293,17.1146,16.7232,17.0531,4685979.3785505,0
+COR.US,D,20090806,000000,17.0996,17.1423,16.7429,17.0699,5238482.7761753,0
+COR.US,D,20090807,000000,17.1997,17.1997,16.8817,16.9658,6289054.1084205,0
+COR.US,D,20090810,000000,16.9658,17.0372,16.8183,16.9501,2701388.1108759,0
+COR.US,D,20090811,000000,16.9501,17.0005,16.7429,16.9322,3334641.4150475,0
+COR.US,D,20090812,000000,16.8907,17.166,16.7599,17.0531,3833864.9527001,0
+COR.US,D,20090813,000000,17.1423,17.1908,16.8817,17.166,2434755.671888,0
+COR.US,D,20090814,000000,17.1829,17.2691,16.8599,17.0531,2729595.9267226,0
+COR.US,D,20090817,000000,16.8668,17.0372,16.8083,16.8907,3929470.1614563,0
+COR.US,D,20090818,000000,16.8817,17.1234,16.5507,17.0996,3385092.3184266,0
+COR.US,D,20090819,000000,16.957,17.5435,16.957,17.3731,3067350.9383505,0
+COR.US,D,20090820,000000,17.3909,17.5505,17.2185,17.5188,2620840.0563871,0
+COR.US,D,20090821,000000,17.6337,17.7298,17.4336,17.5594,3977425.164138,0
+COR.US,D,20090824,000000,17.6496,17.6684,17.278,17.3493,3726299.0002466,0
+COR.US,D,20090825,000000,17.3909,17.5594,17.3493,17.4613,2196374.4469392,0
+COR.US,D,20090826,000000,17.4068,17.6397,17.3265,17.4336,2397682.5136535,0
+COR.US,D,20090827,000000,17.3989,17.712,17.2869,17.6397,2751140.6061344,0
+COR.US,D,20090828,000000,17.7526,17.7526,17.5911,17.6862,3007836.8775667,0
+COR.US,D,20090831,000000,17.6169,17.9121,17.5812,17.7764,2535064.0335958,0
+COR.US,D,20090901,000000,17.7041,17.9022,17.5911,17.6862,3448090.3457318,0
+COR.US,D,20090902,000000,17.7041,17.7298,17.5039,17.5277,2176758.4639418,0
+COR.US,D,20090903,000000,17.6169,17.6337,17.4068,17.6337,2608459.460409,0
+COR.US,D,20090904,000000,17.5911,17.7605,17.5812,17.7605,1360347.6301124,0
+COR.US,D,20090908,000000,17.8507,17.8507,17.5336,17.6595,1964395.9692707,0
+COR.US,D,20090909,000000,17.8507,18.0707,17.5505,17.8775,3194050.4473829,0
+COR.US,D,20090910,000000,17.8428,18.0251,17.7298,17.9607,2888044.7459595,0
+COR.US,D,20090911,000000,18.0073,18.1034,17.9349,18.0707,2340147.6122986,0
+COR.US,D,20090914,000000,18.0073,18.1599,17.8775,18.1351,3418292.9449283,0
+COR.US,D,20090915,000000,18.1599,18.1668,17.8329,17.9766,4357598.3764967,0
+COR.US,D,20090916,000000,18.0528,18.1599,17.7605,18.1509,3105198.1992274,0
+COR.US,D,20090917,000000,18.1599,18.1846,17.9696,17.9914,7443730.6395848,0
+COR.US,D,20090918,000000,18.0251,18.1599,17.9349,18.1509,3487257.7190682,0
+COR.US,D,20090921,000000,18.1281,18.4333,17.9983,18.3144,2198219.3747495,0
+COR.US,D,20090922,000000,18.3431,18.3511,18.0608,18.0954,2584523.8433702,0
+COR.US,D,20090923,000000,18.3303,18.4482,18.0439,18.0865,2957865.3728253,0
+COR.US,D,20090924,000000,18.0439,18.1351,17.8101,17.9766,2745785.4710353,0
+COR.US,D,20090925,000000,17.9766,18.1509,17.8844,17.9439,2288723.7819997,0
+COR.US,D,20090928,000000,17.9696,18.3758,17.9439,18.1599,3274785.2150254,0
+COR.US,D,20090929,000000,18.1846,18.4333,18.1202,18.3371,3587703.3401754,0
+COR.US,D,20090930,000000,18.9684,19.0526,18.3511,18.6701,5895900.7994717,0
+COR.US,D,20091001,000000,18.6523,18.7603,18.2233,18.3758,4712917.5449523,0
+COR.US,D,20091002,000000,18.2698,18.2867,17.9914,18.034,2938018.2692214,0
+COR.US,D,20091005,000000,18.1112,18.2787,17.8844,18.2619,3158924.1522479,0
+COR.US,D,20091006,000000,18.3758,18.5453,18.1509,18.4759,3336076.58318,0
+COR.US,D,20091007,000000,18.3679,18.6919,18.2956,18.6919,4060981.8235516,0
+COR.US,D,20091008,000000,18.8108,18.8881,18.6701,18.685,2866466.7609581,0
+COR.US,D,20091009,000000,18.579,18.9525,18.4759,18.8603,3607070.0358812,0
+COR.US,D,20091012,000000,18.9118,19.0615,18.8603,18.9684,1984714.39743,0
+COR.US,D,20091013,000000,18.9277,18.9852,18.7949,18.8703,3385214.4389218,0
+COR.US,D,20091014,000000,18.9604,19.2785,18.8781,19.2438,4352489.5009085,0
+COR.US,D,20091015,000000,19.2368,19.5104,19.1447,19.4777,3502743.8089587,0
+COR.US,D,20091016,000000,19.3855,19.7957,19.3855,19.6282,4177522.1185042,0
+COR.US,D,20091019,000000,19.7204,19.7204,19.446,19.547,2563104.3122344,0
+COR.US,D,20091020,000000,19.4865,19.9037,19.4865,19.7778,4599126.4750297,0
+COR.US,D,20091021,000000,19.7373,19.8848,19.5728,19.5807,4813875.8702869,0
+COR.US,D,20091022,000000,19.5728,19.7204,19.4608,19.5955,3834865.1296476,0
+COR.US,D,20091023,000000,19.7026,19.7461,19.1863,19.3449,3755489.8356158,0
+COR.US,D,20091026,000000,19.3855,19.6441,19.0695,19.12,3202566.5857104,0
+COR.US,D,20091027,000000,19.1606,19.2874,18.9772,19.0268,3148764.9381683,0
+COR.US,D,20091028,000000,19.0268,19.0952,18.5869,18.5869,4104341.6641328,0
+COR.US,D,20091029,000000,18.7425,18.9277,18.5928,18.905,3419235.5940392,0
+COR.US,D,20091030,000000,18.9277,19.0526,18.4581,18.4759,6425675.6553644,0
+COR.US,D,20091102,000000,18.5621,18.9178,18.4105,18.7772,4798619.8917424,0
+COR.US,D,20091103,000000,19.7867,20.0216,19.0021,19.3538,6733440.4974734,0
+COR.US,D,20091104,000000,19.3934,19.6372,19.3012,19.3012,4361999.7606215,0
+COR.US,D,20091105,000000,19.3191,19.6768,19.3012,19.547,3776179.6715618,0
+COR.US,D,20091106,000000,19.4777,19.7026,19.2705,19.7026,2541129.687939,0
+COR.US,D,20091109,000000,19.8135,19.8948,19.6282,19.8621,2859848.0319759,0
+COR.US,D,20091110,000000,19.9383,20.3278,19.8462,20.302,3697820.7026422,0
+COR.US,D,20091111,000000,20.2604,20.4041,20.0613,20.2475,2023322.6405657,0
+COR.US,D,20091112,000000,20.2604,20.3624,19.979,20.0037,2387811.9480169,0
+COR.US,D,20091113,000000,20.093,20.5854,20.093,20.523,4097300.0550892,0
+COR.US,D,20091116,000000,20.6032,20.73,20.4219,20.4546,3316730.07268,0
+COR.US,D,20091117,000000,20.4496,20.4546,20.197,20.2545,2694878.382005,0
+COR.US,D,20091118,000000,20.1574,20.4546,20.1108,20.412,3444573.0736209,0
+COR.US,D,20091119,000000,20.523,20.5289,20.1197,20.197,4454483.3273006,0
+COR.US,D,20091120,000000,20.1801,20.6032,20.1643,20.4318,5882688.5730145,0
+COR.US,D,20091123,000000,20.7637,20.9461,20.5774,20.8291,5454371.6262999,0
+COR.US,D,20091124,000000,20.8608,20.9124,20.6983,20.8697,2806742.774034,0
+COR.US,D,20091125,000000,21.0154,21.0154,20.8212,20.837,2129061.8318942,0
+COR.US,D,20091127,000000,20.5774,20.8866,20.4318,20.7389,1645209.3284591,0
+COR.US,D,20091130,000000,20.7915,20.7915,20.4219,20.5943,4568844.629287,0
+COR.US,D,20091201,000000,20.6468,20.8153,20.6032,20.73,3151732.1634209,0
+COR.US,D,20091202,000000,20.4496,20.7974,20.4496,20.6538,3865624.3555075,0
+COR.US,D,20091203,000000,20.7122,20.7449,20.4962,20.5061,3115106.1074949,0
+COR.US,D,20091204,000000,20.63,20.8063,20.3783,20.5774,4625860.7708529,0
+COR.US,D,20091207,000000,20.5289,20.7548,20.4714,20.5537,3517206.5089152,0
+COR.US,D,20091208,000000,20.5467,20.5854,20.1901,20.2138,4337752.282153,0
+COR.US,D,20091209,000000,20.1643,20.4397,20.1385,20.4397,4256132.3932362,0
+COR.US,D,20091210,000000,20.4546,20.9628,20.4397,20.8964,8034926.0489492,0
+COR.US,D,20091211,000000,20.9124,20.9975,20.6468,20.6795,3018952.8704013,0
+COR.US,D,20091214,000000,20.7449,21.0154,20.7449,20.8529,3282491.9266003,0
+COR.US,D,20091215,000000,21.0242,21.6198,20.8529,21.5039,6991591.1129837,0
+COR.US,D,20091216,000000,21.822,22.1737,21.7546,21.7981,7690377.7063091,0
+COR.US,D,20091217,000000,21.7823,21.8962,21.5751,21.5751,5044740.1245954,0
+COR.US,D,20091218,000000,21.6872,21.816,21.5039,21.7159,5982287.4247384,0
+COR.US,D,20091221,000000,21.8357,22.1469,21.6872,21.7823,3170987.8404948,0
+COR.US,D,20091222,000000,21.8962,22.0379,21.808,21.9478,2423598.2993815,0
+COR.US,D,20091223,000000,21.9309,22.0646,21.8537,21.9567,3128320.3524726,0
+COR.US,D,20091224,000000,22.0161,22.0726,21.9567,21.9725,577691.50668362,0
+COR.US,D,20091228,000000,22.0161,22.132,21.9121,22.0309,1346089.8099947,0
+COR.US,D,20091229,000000,22.0309,22.1559,21.9904,21.9982,1735025.4201915,0
+COR.US,D,20091230,000000,21.9309,22.0072,21.7823,21.9478,1939896.1757296,0
+COR.US,D,20091231,000000,22.0161,22.0379,21.7239,21.7456,1757823.6008835,0
+COR.US,D,20100104,000000,21.9309,22.2638,21.808,22.2123,2943982.9975356,0
+COR.US,D,20100105,000000,22.2281,22.2281,22.0072,22.0568,2968964.208235,0
+COR.US,D,20100106,000000,22.0161,22.0479,21.7546,21.8447,4842158.371395,0
+COR.US,D,20100107,000000,21.822,21.822,21.4059,21.497,6287275.7917894,0
+COR.US,D,20100108,000000,21.5751,21.7733,21.4216,21.7308,5127717.4686023,0
+COR.US,D,20100111,000000,21.8883,22.0885,21.7823,21.9725,2294927.7050027,0
+COR.US,D,20100112,000000,21.9567,22.1469,21.8447,22.1232,3767195.2364598,0
+COR.US,D,20100113,000000,22.1816,22.6314,22.1816,22.5591,3776159.486356,0
+COR.US,D,20100114,000000,22.4976,22.7325,22.3986,22.6958,2462539.5984129,0
+COR.US,D,20100115,000000,22.7415,22.7493,22.3659,22.453,2489013.5050813,0
+COR.US,D,20100119,000000,22.4887,23.0308,22.453,22.8306,3387932.3768828,0
+COR.US,D,20100120,000000,22.8137,22.8137,22.3262,22.6384,3217036.3504889,0
+COR.US,D,20100121,000000,22.6146,22.6731,21.8962,22.1737,4748295.1458995,0
+COR.US,D,20100122,000000,22.0805,22.3579,21.7059,22.2381,5180450.3094973,0
+COR.US,D,20100125,000000,22.3481,22.8059,22.255,22.6146,6335309.5167739,0
+COR.US,D,20100126,000000,23.2407,23.3588,22.8059,22.892,6629978.1973592,0
+COR.US,D,20100127,000000,22.8306,23.0565,22.5591,22.7415,5856026.9439323,0
+COR.US,D,20100128,000000,22.7235,23.1576,22.7235,22.7582,4044913.3904736,0
+COR.US,D,20100129,000000,22.8653,23.0308,22.7146,22.7415,4959550.4820325,0
+COR.US,D,20100201,000000,22.907,23.1753,22.5898,23.1476,4414279.4436462,0
+COR.US,D,20100202,000000,23.1933,23.863,23.0752,23.8184,7207628.324371,0
+COR.US,D,20100203,000000,23.7848,23.8492,23.3835,23.6252,4556555.8759953,0
+COR.US,D,20100204,000000,23.5737,23.5737,22.8733,22.8733,5523038.6686543,0
+COR.US,D,20100205,000000,22.8306,22.8553,22.2281,22.5333,6758141.1338122,0
+COR.US,D,20100208,000000,22.5502,22.68,22.3738,22.4799,3369805.0528132,0
+COR.US,D,20100209,000000,22.6731,22.8553,22.5244,22.6562,2598367.8667688,0
+COR.US,D,20100210,000000,22.5898,22.7889,22.255,22.68,6779394.1370001,0
+COR.US,D,20100211,000000,22.6731,22.9991,22.4799,22.9564,4907528.1603818,0
+COR.US,D,20100212,000000,22.8454,22.8454,22.5413,22.8137,3101987.7422448,0
+COR.US,D,20100216,000000,23.0752,23.0752,22.781,22.9991,3990426.4551946,0
+COR.US,D,20100217,000000,23.1339,23.1753,22.574,23.0138,7035538.3430538,0
+COR.US,D,20100218,000000,23.006,23.2714,22.9415,23.2407,3512404.4484551,0
+COR.US,D,20100219,000000,23.2467,23.5143,23.0228,23.4746,4630058.2843992,0
+COR.US,D,20100222,000000,23.5549,23.5549,23.1576,23.2617,3903385.8292598,0
+COR.US,D,20100223,000000,23.208,23.3328,22.9991,23.1476,6481812.7312177,0
+COR.US,D,20100224,000000,23.1666,23.3934,23.1576,23.2617,3179641.2382219,0
+COR.US,D,20100225,000000,23.1069,23.4251,23.006,23.4251,3798067.4994722,0
+COR.US,D,20100226,000000,23.4251,23.5143,23.2617,23.3934,4839049.8497017,0
+COR.US,D,20100301,000000,23.3328,23.5647,23.1476,23.4162,3736327.0104885,0
+COR.US,D,20100302,000000,23.5232,23.7749,23.4251,23.7402,2836636.054565,0
+COR.US,D,20100303,000000,23.7749,23.7749,23.3328,23.3588,3703791.4865181,0
+COR.US,D,20100304,000000,23.4666,23.4876,23.2794,23.3498,3187941.3948472,0
+COR.US,D,20100305,000000,23.3765,23.7005,23.3398,23.7005,3255662.7603097,0
+COR.US,D,20100308,000000,23.7005,23.7312,23.4022,23.4162,2960907.2833395,0
+COR.US,D,20100309,000000,23.3765,23.4876,23.2714,23.3498,3485835.6713195,0
+COR.US,D,20100310,000000,23.3151,23.5143,23.2547,23.4022,2834570.0987512,0
+COR.US,D,20100311,000000,23.3151,23.4588,23.1933,23.4251,2012435.7498169,0
+COR.US,D,20100312,000000,23.4963,23.5647,23.1933,23.2973,2801718.6763101,0
+COR.US,D,20100315,000000,23.2714,23.2714,23.0308,23.1476,3302514.6414945,0
+COR.US,D,20100316,000000,23.7095,23.7312,23.2973,23.6589,5047790.1091918,0
+COR.US,D,20100317,000000,23.8343,23.8432,23.5053,23.5232,3702363.3832077,0
+COR.US,D,20100318,000000,23.6648,23.871,23.5143,23.8343,3304495.8194439,0
+COR.US,D,20100319,000000,23.8343,24.2831,23.5837,23.9244,6555590.6676809,0
+COR.US,D,20100322,000000,23.871,24.4505,23.7749,24.4338,5812536.9087737,0
+COR.US,D,20100323,000000,24.5476,24.5476,24.1058,24.3664,2811928.3534042,0
+COR.US,D,20100324,000000,24.4178,24.4436,23.9076,23.9561,2587604.1057754,0
+COR.US,D,20100325,000000,24.0978,24.1058,23.8184,23.856,3145150.7770695,0
+COR.US,D,20100326,000000,23.8799,23.9561,23.6104,23.8492,3062470.1555879,0
+COR.US,D,20100329,000000,23.9928,24.1325,23.871,24.0582,2475180.5835458,0
+COR.US,D,20100330,000000,24.1325,24.4685,24.0751,24.4248,3285485.3926206,0
+COR.US,D,20100331,000000,24.4178,24.4178,23.9829,24.1226,2885686.1046616,0
+COR.US,D,20100401,000000,24.183,24.3,23.7095,23.8492,4412454.7010419,0
+COR.US,D,20100405,000000,23.8799,24.2088,23.8016,24.1226,2804751.5034817,0
+COR.US,D,20100406,000000,24.1226,24.3089,24.0265,24.2167,2084733.1014345,0
+COR.US,D,20100407,000000,24.2504,24.2504,24.0008,24.2256,3777473.5432537,0
+COR.US,D,20100408,000000,24.6764,24.6764,24.2742,24.3386,4516019.9457057,0
+COR.US,D,20100409,000000,24.41,24.5913,24.3386,24.5823,2419628.8786607,0
+COR.US,D,20100412,000000,24.6012,24.617,24.4178,24.4763,2205085.3725027,0
+COR.US,D,20100413,000000,24.3931,24.6081,24.1503,24.5744,3330101.7622628,0
+COR.US,D,20100414,000000,24.6012,24.6081,24.2088,24.3574,3313341.9858863,0
+COR.US,D,20100415,000000,24.3485,24.6081,24.2663,24.6012,2657857.7053057,0
+COR.US,D,20100416,000000,24.6081,24.9589,24.4912,24.9252,7183078.0678155,0
+COR.US,D,20100419,000000,24.934,25.0194,24.6764,24.8736,5162579.3375413,0
+COR.US,D,20100420,000000,24.9687,25.4345,24.9252,25.3414,5022973.4079198,0
+COR.US,D,20100421,000000,25.3829,25.5177,25.0104,25.3254,7147651.013114,0
+COR.US,D,20100422,000000,26.1023,26.5204,25.6594,26.2024,10123016.959369,0
+COR.US,D,20100423,000000,26.2776,26.3342,25.6832,25.9665,5934743.1909946,0
+COR.US,D,20100426,000000,25.8595,26.2192,25.7773,26.0498,0,0
+COR.US,D,20100427,000000,25.8595,26.1875,25.6693,25.7426,4280905.6963158,0
+COR.US,D,20100428,000000,25.7862,25.9834,25.593,25.6832,3701052.3540909,0
+COR.US,D,20100429,000000,25.8357,26.3946,25.803,26.1617,4748206.330994,0
+COR.US,D,20100430,000000,26.2112,26.3589,25.7337,25.7337,4052562.5742119,0
+COR.US,D,20100503,000000,25.8863,26.1617,25.7862,26.0924,2963790.7399882,0
+COR.US,D,20100504,000000,25.9021,26.0092,25.6267,25.8357,3415198.552879,0
+COR.US,D,20100505,000000,25.4692,26.026,25.4692,25.8863,4399474.6044515,0
+COR.US,D,20100506,000000,25.7515,26.2192,24.1503,25.6505,7260534.7580358,0
+COR.US,D,20100507,000000,25.4919,25.5366,24.5179,24.951,7519105.2258269,0
+COR.US,D,20100510,000000,25.7159,26.127,25.5009,25.9111,4721458.914787,0
+COR.US,D,20100511,000000,25.5514,26.2776,25.5366,26.0429,4868823.0282583,0
+COR.US,D,20100512,000000,26.0844,26.5611,25.8684,26.5204,3778250.673677,0
+COR.US,D,20100513,000000,26.6265,26.6592,26.343,26.3589,4736903.6250057,0
+COR.US,D,20100514,000000,26.2678,26.3262,25.9021,26.1181,4314760.3234853,0
+COR.US,D,20100517,000000,26.1449,26.4521,25.811,26.1954,4548886.5070511,0
+COR.US,D,20100518,000000,26.461,26.6592,25.9249,26.1023,5423250.0759959,0
+COR.US,D,20100519,000000,25.9755,26.343,25.8595,26.2112,4798462.4471372,0
+COR.US,D,20100520,000000,25.8863,26.0765,25.5177,25.593,7695457.3133489,0
+COR.US,D,20100521,000000,25.0828,25.8427,25.0678,25.7159,7794560.6182704,0
+COR.US,D,20100524,000000,25.6901,25.919,25.3741,25.6098,6144973.1186729,0
+COR.US,D,20100525,000000,25.0521,25.276,24.6081,25.2551,7229440.4577595,0
+COR.US,D,20100526,000000,25.5009,25.8427,25.2937,25.3899,5946645.3975952,0
+COR.US,D,20100527,000000,25.7595,26.352,25.7337,26.3342,4968738.7877132,0
+COR.US,D,20100528,000000,26.3103,26.4431,25.7942,26.0924,5869260.3648554,0
+COR.US,D,20100601,000000,25.8863,26.2251,25.6347,25.6981,4909876.7090767,0
+COR.US,D,20100602,000000,25.7515,26.4937,25.6347,26.4688,4665445.9779494,0
+COR.US,D,20100603,000000,26.5115,27.104,26.4937,26.7612,6760280.7656271,0
+COR.US,D,20100604,000000,26.3005,26.4521,25.5781,25.6693,6534382.0719457,0
+COR.US,D,20100607,000000,25.7159,26.0844,25.4443,25.6693,6663288.8332324,0
+COR.US,D,20100608,000000,25.7942,25.811,25.2848,25.5434,6194209.8819231,0
+COR.US,D,20100609,000000,25.6772,26.3262,25.6505,25.811,4794413.2948535,0
+COR.US,D,20100610,000000,26.2351,26.5115,26.1023,26.4343,3535011.8789522,0
+COR.US,D,20100611,000000,26.2351,26.676,26.1617,26.6265,3409637.5286807,0
+COR.US,D,20100614,000000,26.667,27.0782,26.667,26.8692,4213851.451905,0
+COR.US,D,20100615,000000,27.104,27.1129,26.8692,27.0782,3603218.6986144,0
+COR.US,D,20100616,000000,27.0515,27.5033,26.9683,27.329,5517025.4958461,0
+COR.US,D,20100617,000000,27.6856,27.7539,27.211,27.4279,5926736.7291137,0
+COR.US,D,20100618,000000,27.4181,27.5559,27.1129,27.1615,3099379.8136553,0
+COR.US,D,20100621,000000,27.3617,27.5202,26.9356,27.0436,3798575.1573981,0
+COR.US,D,20100622,000000,27.1129,27.2367,26.6096,26.6592,4055789.1793592,0
+COR.US,D,20100623,000000,26.5452,26.7364,26.2836,26.5858,3973867.5216157,0
+COR.US,D,20100624,000000,26.5531,26.6343,26.2351,26.352,3524240.0438766,0
+COR.US,D,20100625,000000,26.3262,26.6948,26.2192,26.5858,5283226.3126142,0
+COR.US,D,20100628,000000,26.7007,27.2536,26.3946,27.1367,6047651.1581634,0
+COR.US,D,20100629,000000,26.8692,26.8692,26.3589,26.461,10221814.458422,0
+COR.US,D,20100630,000000,26.459,26.991,26.24,26.4838,8697930.3279511,0
+COR.US,D,20100701,000000,26.3689,26.3946,25.2848,25.803,10007823.017643,0
+COR.US,D,20100702,000000,25.8189,26.0022,25.6347,25.7942,4138233.6339331,0
+COR.US,D,20100706,000000,26.2024,26.4343,25.9596,26.1449,3983539.2629752,0
+COR.US,D,20100707,000000,26.1795,26.5531,25.8784,26.5115,5450964.3635607,0
+COR.US,D,20100708,000000,26.667,26.7533,26.4688,26.6265,3500737.3995021,0
+COR.US,D,20100709,000000,26.7007,26.7007,26.461,26.5611,2468671.8639352,0
+COR.US,D,20100712,000000,26.5115,26.5452,26.343,26.4857,3482488.9641976,0
+COR.US,D,20100713,000000,26.667,27.1446,26.667,26.9683,2760539.8472157,0
+COR.US,D,20100714,000000,26.9623,27.4022,26.7364,27.3537,3585636.3751014,0
+COR.US,D,20100715,000000,27.2963,27.4706,27.1129,27.3041,4282222.7809944,0
+COR.US,D,20100716,000000,27.1684,27.3121,26.7771,26.8098,3259820.9127047,0
+COR.US,D,20100719,000000,26.8454,26.9187,26.5274,26.6859,2451540.6797719,0
+COR.US,D,20100720,000000,26.5204,26.9187,26.3689,26.9118,2699690.535068,0
+COR.US,D,20100721,000000,26.9831,27.0594,26.5709,26.7007,3829190.0590366,0
+COR.US,D,20100722,000000,27.0694,27.0782,24.6339,24.7191,20352804.574082,0
+COR.US,D,20100723,000000,24.7498,25.6267,24.1503,25.4692,21615863.549275,0
+COR.US,D,20100726,000000,25.5366,25.7773,24.9867,25.4443,10607406.389278,0
+COR.US,D,20100727,000000,25.5366,25.5514,23.208,24.3089,23065778.993087,0
+COR.US,D,20100728,000000,24.3307,24.3664,23.4746,24.1325,10047597.965674,0
+COR.US,D,20100729,000000,24.4505,24.6844,23.8799,24.1761,7623524.3046959,0
+COR.US,D,20100730,000000,23.8987,25.1937,23.8016,25.0024,12136710.247507,0
+COR.US,D,20100802,000000,25.2591,25.6832,25.1848,25.5088,7097471.6007528,0
+COR.US,D,20100803,000000,25.5266,25.5266,24.9687,25.0104,4486161.9892847,0
+COR.US,D,20100804,000000,25.0521,25.3661,24.9867,25.3254,3852655.3607803,0
+COR.US,D,20100805,000000,25.0906,25.3334,24.942,25.3097,3634295.8414657,0
+COR.US,D,20100806,000000,25.1482,25.3017,24.8816,25.2273,3899281.1676602,0
+COR.US,D,20100809,000000,25.2453,25.3254,24.934,25.0678,3038363.9735599,0
+COR.US,D,20100810,000000,24.8736,25.0906,24.736,25.0024,3421533.6797196,0
+COR.US,D,20100811,000000,24.6427,24.6427,24.2326,24.292,3907951.722812,0
+COR.US,D,20100812,000000,23.9829,24.3852,23.8492,24.3158,2758929.0677927,0
+COR.US,D,20100813,000000,24.2009,24.3,23.9344,24.2256,1941605.862661,0
+COR.US,D,20100816,000000,23.9829,24.2167,23.7848,23.9483,3099977.2957471,0
+COR.US,D,20100817,000000,24.1503,24.6587,23.9651,24.6012,3486602.7091399,0
+COR.US,D,20100818,000000,24.5646,24.8172,24.3227,24.5744,3121185.8914822,0
+COR.US,D,20100819,000000,24.4436,24.5309,23.9829,24.3307,3172818.638661,0
+COR.US,D,20100820,000000,24.082,24.2415,23.9561,24.1226,3082050.8144752,0
+COR.US,D,20100823,000000,24.192,24.3852,23.7926,23.8105,3480543.1103584,0
+COR.US,D,20100824,000000,23.6104,23.6104,23.1843,23.2467,3280759.0266822,0
+COR.US,D,20100825,000000,23.1069,23.4162,22.9415,23.2894,3443886.7766237,0
+COR.US,D,20100826,000000,23.3675,23.4092,22.9415,23.0565,2720365.2321097,0
+COR.US,D,20100827,000000,23.1476,23.1476,22.5977,23.1339,3644289.5368577,0
+COR.US,D,20100830,000000,22.8226,23.2714,22.7969,23.0387,4351031.1197893,0
+COR.US,D,20100831,000000,22.887,23.0952,22.7008,22.7632,3050507.3933698,0
+COR.US,D,20100901,000000,22.907,23.5925,22.907,23.3328,3387421.6911761,0
+COR.US,D,20100902,000000,23.3498,23.5837,23.2407,23.4251,3272126.8234214,0
+COR.US,D,20100903,000000,23.5053,23.9928,23.2794,23.4251,4360787.6390132,0
+COR.US,D,20100907,000000,23.3328,23.5232,23.1406,23.3835,2539208.0563467,0
+COR.US,D,20100908,000000,23.3061,23.5053,23.3061,23.4022,1895919.6771111,0
+COR.US,D,20100909,000000,23.5549,23.6589,23.4666,23.5647,1571866.3831811,0
+COR.US,D,20100910,000000,23.5925,23.7848,23.4796,23.7471,1933740.6972206,0
+COR.US,D,20100913,000000,23.9413,24.0176,23.6728,23.7749,2059627.7517194,0
+COR.US,D,20100914,000000,23.7095,24.3089,23.6728,24.2663,3374124.6868547,0
+COR.US,D,20100915,000000,24.2256,25.5009,24.1503,25.2353,6732244.5240296,0
+COR.US,D,20100916,000000,25.1482,25.2204,24.8816,25.1312,4172814.9285115,0
+COR.US,D,20100917,000000,25.2453,25.4443,25.0678,25.1749,3303010.188297,0
+COR.US,D,20100920,000000,25.1937,25.602,25.1392,25.5613,2429829.4724123,0
+COR.US,D,20100921,000000,25.5613,25.7248,25.3829,25.6832,3323631.3945434,0
+COR.US,D,20100922,000000,25.6098,25.6347,25.3097,25.3741,4623630.3056119,0
+COR.US,D,20100923,000000,25.2273,25.7862,25.0678,25.3097,4128941.3744426,0
+COR.US,D,20100924,000000,25.5366,26.1697,25.5366,26.1528,2721798.3817217,0
+COR.US,D,20100927,000000,26.026,26.5452,25.4692,25.8189,5550727.7247118,0
+COR.US,D,20100928,000000,25.9338,26.0349,25.5266,26.0022,3369768.7194427,0
+COR.US,D,20100929,000000,25.8952,25.9665,25.6188,25.6594,3693460.6981891,0
+COR.US,D,20100930,000000,25.7862,25.9755,25.2453,25.5781,4669363.9263954,0
+COR.US,D,20101001,000000,25.5781,25.8357,25.3581,25.7337,3953882.1493521,0
+COR.US,D,20101004,000000,25.6981,25.8357,25.485,25.6415,3731547.1537548,0
+COR.US,D,20101005,000000,25.6981,26.4184,25.6981,26.2776,3956905.893181,0
+COR.US,D,20101006,000000,26.2112,26.2112,25.8784,26.1449,3167113.2902414,0
+COR.US,D,20101007,000000,26.343,26.7771,26.2678,26.4343,5326205.6620661,0
+COR.US,D,20101008,000000,26.4016,26.5611,26.2678,26.4184,2563547.3775016,0
+COR.US,D,20101011,000000,26.4778,26.8266,26.4778,26.5204,2312494.8896113,0
+COR.US,D,20101012,000000,26.4273,26.7929,26.4273,26.7463,3056237.9732967,0
+COR.US,D,20101013,000000,26.8098,27.0277,26.7463,27.001,2189380.2731291,0
+COR.US,D,20101014,000000,27.0198,27.1129,26.7364,26.9524,2800328.9248906,0
+COR.US,D,20101015,000000,27.1129,27.1932,26.8454,26.9356,2805672.9581265,0
+COR.US,D,20101018,000000,26.9356,27.1367,26.8523,26.9752,3071558.5444997,0
+COR.US,D,20101019,000000,26.7196,26.7196,26.1795,26.3262,2851279.4121134,0
+COR.US,D,20101020,000000,26.4094,26.676,26.4016,26.5611,2366981.8248904,0
+COR.US,D,20101021,000000,26.7107,27.1218,26.5115,26.992,4303651.3954727,0
+COR.US,D,20101022,000000,26.9683,27.0694,26.7285,26.7463,2528783.4068108,0
+COR.US,D,20101025,000000,26.8454,27.3745,26.7007,26.7196,4158337.0896507,0
+COR.US,D,20101026,000000,26.6443,27.645,26.4521,27.0515,5843943.0704795,0
+COR.US,D,20101027,000000,27.4606,27.8957,27.219,27.7124,5255967.2014401,0
+COR.US,D,20101028,000000,27.8957,28.2197,27.4796,27.868,3779231.6746789,0
+COR.US,D,20101029,000000,27.7876,27.8203,27.2754,27.3815,3954857.0947922,0
+COR.US,D,20101101,000000,27.4606,27.8273,27.104,27.3537,5108404.2636919,0
+COR.US,D,20101102,000000,27.5559,27.7193,25.9438,26.6512,9086168.5392874,0
+COR.US,D,20101103,000000,26.667,26.8355,26.2776,26.4273,4957119.1739938,0
+COR.US,D,20101104,000000,26.6512,26.7771,26.5452,26.6592,4689173.6873685,0
+COR.US,D,20101105,000000,26.7285,26.7612,26.3946,26.4273,3100772.5928556,0
+COR.US,D,20101108,000000,26.3342,26.4343,26.135,26.2351,3464748.1868191,0
+COR.US,D,20101109,000000,26.2618,26.2678,25.6347,25.7159,4746002.1065206,0
+COR.US,D,20101110,000000,25.6415,26.2678,25.5434,26.2519,4396514.4440207,0
+COR.US,D,20101111,000000,26.135,26.4094,25.9111,26.3867,2415040.7813821,0
+COR.US,D,20101112,000000,26.2836,26.3342,26.0181,26.127,2071100.0134365,0
+COR.US,D,20101115,000000,26.127,26.343,26.0181,26.2024,2494997.409341,0
+COR.US,D,20101116,000000,25.9517,26.1528,25.6594,25.8516,2745043.6647221,0
+COR.US,D,20101117,000000,25.8595,25.9021,25.6098,25.6693,2056604.0078904,0
+COR.US,D,20101118,000000,25.7693,26.2915,25.6098,26.2251,5578648.9106361,0
+COR.US,D,20101119,000000,26.2112,26.2519,25.8427,25.8784,4252379.9634777,0
+COR.US,D,20101122,000000,25.8357,26.0498,25.811,25.9517,4707606.8173061,0
+COR.US,D,20101123,000000,25.7337,25.9021,25.602,25.8189,2849279.0582185,0
+COR.US,D,20101124,000000,25.8684,26.0429,25.6415,25.811,1986924.6774652,0
+COR.US,D,20101126,000000,25.602,25.7862,25.4513,25.7693,732783.52619573,0
+COR.US,D,20101129,000000,25.602,25.919,25.4919,25.7426,4303163.9227527,0
+COR.US,D,20101130,000000,25.5405,25.8239,25.4949,25.7376,4203261.2836814,0
+COR.US,D,20101201,000000,25.9923,26.3946,25.919,26.3183,4042245.915527,0
+COR.US,D,20101202,000000,26.3103,26.6343,26.2192,26.5928,2750083.9106107,0
+COR.US,D,20101203,000000,26.4937,26.8612,26.3867,26.8098,3022886.967012,0
+COR.US,D,20101206,000000,26.8098,26.9356,26.6592,26.8454,2512310.2603565,0
+COR.US,D,20101207,000000,27.0436,27.1129,26.8454,26.9266,2962115.3679067,0
+COR.US,D,20101208,000000,26.9356,26.9524,26.343,26.461,2902386.3346811,0
+COR.US,D,20101209,000000,26.6165,26.785,26.343,26.4521,1603371.4523953,0
+COR.US,D,20101210,000000,26.4688,26.785,26.4273,26.785,2245858.4789606,0
+COR.US,D,20101213,000000,26.8187,26.8355,26.0844,26.2112,3681913.7512107,0
+COR.US,D,20101214,000000,26.4184,26.7701,26.352,26.6443,3470376.8314567,0
+COR.US,D,20101215,000000,26.6096,27.0694,26.5928,26.9187,5082579.31139,0
+COR.US,D,20101216,000000,26.9831,27.32,26.6096,27.2606,3613008.5234279,0
+COR.US,D,20101217,000000,27.329,27.9047,27.1308,27.6797,4644202.0581041,0
+COR.US,D,20101220,000000,27.6797,27.9214,27.6797,27.8422,2318070.0434536,0
+COR.US,D,20101221,000000,27.8273,28.1623,27.8273,28.1453,4486907.832639,0
+COR.US,D,20101222,000000,28.1116,28.7785,28.0859,28.4803,3620797.9943465,0
+COR.US,D,20101223,000000,28.4277,28.7785,28.4189,28.6982,2702142.0283125,0
+COR.US,D,20101227,000000,28.5714,28.7399,28.4644,28.6111,2383981.8052161,0
+COR.US,D,20101228,000000,28.6547,28.7567,28.4545,28.5219,1390754.624131,0
+COR.US,D,20101229,000000,28.5903,28.9608,28.5487,28.8934,1860155.5294728,0
+COR.US,D,20101230,000000,28.8479,28.8479,28.4843,28.5487,1844208.2076297,0
+COR.US,D,20101231,000000,28.5467,28.5893,28.4119,28.4654,1314355.6386946,0
+COR.US,D,20110103,000000,28.5784,29.0955,28.5714,28.6269,3126058.6001626,0
+COR.US,D,20110104,000000,28.723,28.7626,28.2901,28.3138,2477004.3168899,0
+COR.US,D,20110105,000000,28.3208,28.7716,28.2989,28.7488,4442496.3428357,0
+COR.US,D,20110106,000000,28.6982,29.2135,28.6448,29.0798,4008841.4184469,0
+COR.US,D,20110107,000000,29.0461,29.1956,28.8974,29.1382,3561511.017128,0
+COR.US,D,20110110,000000,29.0798,29.1292,28.828,28.9737,2645488.2111907,0
+COR.US,D,20110111,000000,29.0539,29.3958,28.9885,29.255,2315614.5131679,0
+COR.US,D,20110112,000000,29.3701,29.4038,28.9974,29.0798,2072100.1903839,0
+COR.US,D,20110113,000000,29.1134,29.5146,28.9826,29.5146,2467466.8071488,0
+COR.US,D,20110114,000000,29.4305,29.5712,29.1442,29.5553,3053957.0450412,0
+COR.US,D,20110118,000000,29.5633,30.2469,29.5316,30.1746,5872514.2200305,0
+COR.US,D,20110119,000000,30.0972,30.1558,29.5226,29.6544,2517281.8765454,0
+COR.US,D,20110120,000000,29.7148,29.8546,29.2293,29.7972,2786612.0682885,0
+COR.US,D,20110121,000000,29.923,30.2796,29.7972,30.1142,6954264.6304164,0
+COR.US,D,20110124,000000,30.0567,30.3837,30.0567,30.2707,2954769.9715158,0
+COR.US,D,20110125,000000,30.2886,30.2886,29.8229,29.9874,3133055.8017535,0
+COR.US,D,20110126,000000,30.0972,30.6096,30.0408,30.3578,3361841.9891247,0
+COR.US,D,20110127,000000,30.4539,30.9286,30.4282,30.7145,4265386.3008356,0
+COR.US,D,20110128,000000,30.7839,30.8662,29.9874,30.0308,2314841.4197857,0
+COR.US,D,20110131,000000,30.0952,30.35,29.8942,29.911,2439619.2972258,0
+COR.US,D,20110201,000000,30.1231,30.6977,30.1231,30.2707,5876982.2153345,0
+COR.US,D,20110202,000000,29.6811,30.2707,29.4562,29.6287,4710536.6999281,0
+COR.US,D,20110203,000000,29.7972,29.914,28.8369,29.5226,5841130.262051,0
+COR.US,D,20110204,000000,29.5146,30.6254,28.6982,30.4956,5308193.3936695,0
+COR.US,D,20110207,000000,30.6878,30.9286,30.3837,30.4282,3025485.8122589,0
+COR.US,D,20110208,000000,29.8713,30.6481,29.8713,30.4956,2645031.0162794,0
+COR.US,D,20110209,000000,30.4104,30.6184,30.2796,30.5927,2037911.4980584,0
+COR.US,D,20110210,000000,30.5135,30.6254,30.2796,30.6254,1912881.3055458,0
+COR.US,D,20110211,000000,30.4788,30.6541,30.3648,30.5827,2032432.2239437,0
+COR.US,D,20110214,000000,30.5045,30.7741,30.4619,30.7552,2193154.906614,0
+COR.US,D,20110215,000000,30.6006,30.7651,30.3837,30.5313,1928596.4975222,0
+COR.US,D,20110216,000000,30.5313,30.5729,30.022,30.3401,2794711.3821162,0
+COR.US,D,20110217,000000,30.349,31.2923,29.6058,31.2249,4301700.495332,0
+COR.US,D,20110218,000000,31.1545,31.529,31.0821,31.5222,2789318.9043865,0
+COR.US,D,20110222,000000,31.0821,31.529,30.8919,31.1982,3157893.6974917,0
+COR.US,D,20110223,000000,31.1148,31.1148,30.5482,30.7294,2858122.1968799,0
+COR.US,D,20110224,000000,30.8245,30.8405,30.3163,30.6393,2153075.1619755,0
+COR.US,D,20110225,000000,30.6977,31.2249,30.6481,31.1882,1585225.9616404,0
+COR.US,D,20110228,000000,31.2953,31.6617,31.2953,31.6271,3021466.9377838,0
+COR.US,D,20110301,000000,31.6241,31.6934,31.1148,31.1228,2469363.207234,0
+COR.US,D,20110302,000000,31.1475,31.3646,30.9474,31.001,2793696.0662645,0
+COR.US,D,20110303,000000,31.1704,31.5152,31.1069,31.3714,2692093.8328648,0
+COR.US,D,20110304,000000,31.3714,31.4665,31.0337,31.4251,2475868.8990636,0
+COR.US,D,20110307,000000,31.5479,31.6757,30.9286,31.1148,2437824.8324301,0
+COR.US,D,20110308,000000,31.1011,31.4568,30.992,31.322,1538789.8956952,0
+COR.US,D,20110309,000000,31.2069,32.3901,31.0514,32.074,4238690.3569035,0
+COR.US,D,20110310,000000,31.8085,31.8085,31.2606,31.315,1887819.3540232,0
+COR.US,D,20110311,000000,31.0821,31.4845,30.7552,30.883,2619089.9990441,0
+COR.US,D,20110314,000000,30.5927,30.9386,30.4451,30.5482,2285877.6679818,0
+COR.US,D,20110315,000000,30.1558,30.6254,30.0141,30.4015,4219180.3462365,0
+COR.US,D,20110316,000000,30.2617,30.7988,29.9874,30.5313,5532887.0305646,0
+COR.US,D,20110317,000000,30.8949,30.9663,30.4619,30.5482,3018668.2589995,0
+COR.US,D,20110318,000000,30.8315,31.322,30.7472,31.1148,3578444.3862744,0
+COR.US,D,20110321,000000,31.3714,32.0819,31.3646,31.7222,1749248.9254592,0
+COR.US,D,20110322,000000,31.6143,32.074,31.6143,31.9491,3192485.084673,0
+COR.US,D,20110323,000000,31.7134,31.9491,31.5578,31.8262,2870667.3022853,0
+COR.US,D,20110324,000000,31.9491,32.6992,31.8837,32.5823,3019625.0377545,0
+COR.US,D,20110325,000000,32.5902,32.935,32.5902,32.7745,2855479.9534406,0
+COR.US,D,20110328,000000,32.8151,32.935,32.5902,32.8508,2386713.8728212,0
+COR.US,D,20110329,000000,32.7834,33.2432,32.7438,33.1431,2050807.8260447,0
+COR.US,D,20110330,000000,33.2838,33.2838,32.8408,32.9192,2620774.4544682,0
+COR.US,D,20110331,000000,32.8488,33.05,32.7735,33.0013,1817445.6525184,0
+COR.US,D,20110401,000000,33.16,33.8346,33.1174,33.6593,4984256.1646727,0
+COR.US,D,20110404,000000,33.8119,34.1002,33.584,33.8436,2532984.9573983,0
+COR.US,D,20110405,000000,33.7158,33.9596,33.5692,33.8535,2681464.30349,0
+COR.US,D,20110406,000000,33.9932,34.0259,33.0569,33.8436,3127154.6568376,0
+COR.US,D,20110407,000000,33.5434,33.8852,33.4254,33.8535,2198032.6615959,0
+COR.US,D,20110408,000000,34.0844,34.125,33.4175,33.5355,3045978.8424484,0
+COR.US,D,20110411,000000,33.6068,33.7504,33.4007,33.4839,2514574.0311872,0
+COR.US,D,20110412,000000,33.377,33.5275,32.9251,33.0302,3327335.3798078,0
+COR.US,D,20110413,000000,33.1857,33.3403,32.8597,33.0737,2196601.5305046,0
+COR.US,D,20110414,000000,32.935,33.151,32.6606,33.0667,2431325.1961622,0
+COR.US,D,20110415,000000,33.2095,33.2986,32.9509,33.0222,3220877.5951528,0
+COR.US,D,20110418,000000,32.7914,33.16,32.4178,32.9509,2971764.9055399,0
+COR.US,D,20110419,000000,32.9509,33.2184,32.9102,33.1778,2242745.9202261,0
+COR.US,D,20110420,000000,33.4839,33.9259,33.4175,33.7772,1843953.8740366,0
+COR.US,D,20110421,000000,33.7772,33.8683,33.5939,33.8268,1682109.9031841,0
+COR.US,D,20110425,000000,33.7584,34.1805,33.4918,34.1706,3152389.1918697,0
+COR.US,D,20110426,000000,34.3757,34.6432,34.0438,34.2687,2305964.9755347,0
+COR.US,D,20110427,000000,34.3162,35.1376,34.2776,35.0613,3814834.3406708,0
+COR.US,D,20110428,000000,35.1832,35.4517,33.5612,34.2043,7042014.766335,0
+COR.US,D,20110429,000000,34.3371,34.3371,33.1798,33.899,5389413.6155116,0
+COR.US,D,20110502,000000,34.0031,34.3955,33.7504,34.342,5215392.9192595,0
+COR.US,D,20110503,000000,34.344,34.6888,34.0358,34.3271,2786685.7442897,0
+COR.US,D,20110504,000000,34.2855,34.2934,33.8932,34.0041,3289370.0354769,0
+COR.US,D,20110505,000000,33.8793,34.5203,33.695,34.23,2833813.1535338,0
+COR.US,D,20110506,000000,34.4649,34.9067,34.4549,34.5987,2232921.7805627,0
+COR.US,D,20110509,000000,34.5758,35.417,34.5084,35.2179,2801270.5647413,0
+COR.US,D,20110510,000000,35.2506,35.3824,34.9969,35.2922,2487726.6982114,0
+COR.US,D,20110511,000000,35.3011,35.4487,35.0148,35.206,2365557.7586211,0
+COR.US,D,20110512,000000,35.0445,35.4428,34.8453,35.4021,2503624.5663004,0
+COR.US,D,20110513,000000,35.3586,35.4487,34.875,35.0663,1621723.8415095,0
+COR.US,D,20110516,000000,34.9622,35.4051,34.875,35.2585,2285270.0932872,0
+COR.US,D,20110517,000000,35.092,35.1089,34.4956,35.0663,2982263.2310771,0
+COR.US,D,20110518,000000,35.0415,35.0415,34.7909,34.9067,3364127.9636818,0
+COR.US,D,20110519,000000,35.0742,35.1505,34.7066,34.8998,3177964.85688,0
+COR.US,D,20110520,000000,34.9226,34.9394,34.7066,34.7909,1992977.2114247,0
+COR.US,D,20110523,000000,34.3529,34.6968,34.2201,34.5897,2592587.8330877,0
+COR.US,D,20110524,000000,34.5987,34.5987,34.2152,34.2201,2432943.0404071,0
+COR.US,D,20110525,000000,34.2152,34.8146,34.2152,34.7294,2634100.7273382,0
+COR.US,D,20110526,000000,34.7205,34.7809,34.3271,34.6551,1694779.1476051,0
+COR.US,D,20110527,000000,34.5114,34.6382,33.9367,34.344,2905198.1338491,0
+COR.US,D,20110531,000000,34.6015,34.7235,34.2736,34.4827,2617263.2379192,0
+COR.US,D,20110601,000000,34.3708,34.6314,34.0457,34.0537,1955559.8954312,0
+COR.US,D,20110602,000000,34.0269,34.1369,33.585,34.0864,2011781.7491489,0
+COR.US,D,20110603,000000,33.6703,33.8793,33.585,33.7514,2340305.0569037,0
+COR.US,D,20110606,000000,33.6424,33.9516,33.6078,33.8356,2088657.1054423,0
+COR.US,D,20110607,000000,33.9952,34.3182,33.6603,34.2201,3150981.2737652,0
+COR.US,D,20110608,000000,34.0933,34.3103,33.9615,34.2717,2971675.0813742,0
+COR.US,D,20110609,000000,34.2717,34.875,34.1082,34.7472,2986944.1803023,0
+COR.US,D,20110610,000000,34.6798,34.6888,34.1448,34.3985,3527847.1401531,0
+COR.US,D,20110613,000000,34.4074,34.4649,34.0784,34.1269,2161361.1889568,0
+COR.US,D,20110614,000000,34.3618,34.5987,34.1448,34.4956,2550210.0027686,0
+COR.US,D,20110615,000000,34.3361,34.6551,34.2201,34.3271,2643984.4133585,0
+COR.US,D,20110616,000000,34.3905,34.3905,33.8545,34.3459,2958624.3365634,0
+COR.US,D,20110617,000000,34.5203,34.6798,34.2558,34.2934,2402703.5835965,0
+COR.US,D,20110620,000000,34.2855,34.6551,34.2855,34.6224,1419142.0883094,0
+COR.US,D,20110621,000000,34.6314,34.8998,34.6075,34.7809,1951403.7615568,0
+COR.US,D,20110622,000000,34.772,34.8493,34.4728,34.4886,1746028.3758737,0
+COR.US,D,20110623,000000,34.3786,34.6144,33.8039,34.555,2862058.3120113,0
+COR.US,D,20110624,000000,34.5025,34.5798,33.5008,33.577,3531218.0695219,0
+COR.US,D,20110627,000000,33.4254,34.1636,33.2907,34.0041,3173454.4726438,0
+COR.US,D,20110628,000000,34.0358,34.6719,34.0358,34.6314,2118254.6727084,0
+COR.US,D,20110629,000000,34.7987,34.8067,34.3529,34.3708,3372834.8522039,0
+COR.US,D,20110630,000000,34.5323,34.8453,34.4906,34.6352,2431590.6316184,0
+COR.US,D,20110701,000000,34.6075,35.2416,34.447,35.2327,3615206.6923395,0
+COR.US,D,20110705,000000,35.1505,35.4319,35.0663,35.3645,1566956.3318698,0
+COR.US,D,20110706,000000,35.2872,36.1939,35.1931,36.0442,2965485.2880152,0
+COR.US,D,20110707,000000,36.2453,36.3584,35.8342,36.0096,1585486.3507952,0
+COR.US,D,20110708,000000,35.7024,35.7767,35.4319,35.6747,1804107.2685251,0
+COR.US,D,20110711,000000,35.4398,35.6747,35.2228,35.3903,1733881.9282829,0
+COR.US,D,20110712,000000,35.3556,35.8322,35.2971,35.3606,2013188.6579933,0
+COR.US,D,20110713,000000,35.5518,35.7856,35.3011,35.4002,1048129.9316036,0
+COR.US,D,20110714,000000,35.5359,35.961,35.2585,35.317,1679059.9185875,0
+COR.US,D,20110715,000000,35.4319,35.4319,34.9157,35.1257,1476501.3783739,0
+COR.US,D,20110718,000000,34.4401,34.875,34.0705,34.4649,2103784.9079298,0
+COR.US,D,20110719,000000,34.6254,35.0365,34.4827,35.0098,2040635.4915813,0
+COR.US,D,20110720,000000,35.0663,35.0742,34.7809,34.9226,1427900.4491064,0
+COR.US,D,20110721,000000,33.2501,33.3858,31.4695,32.8389,20276134.097628,0
+COR.US,D,20110722,000000,33.368,34.1082,33.1094,33.8932,6681729.0279919,0
+COR.US,D,20110725,000000,33.7337,33.9447,33.5097,33.7514,3378255.5892219,0
+COR.US,D,20110726,000000,33.6781,33.703,33.3393,33.3997,2561511.6994966,0
+COR.US,D,20110727,000000,33.2679,33.5523,32.5813,32.6318,4037625.5219192,0
+COR.US,D,20110728,000000,35.0266,35.1931,31.4885,32.3821,13119775.186731,0
+COR.US,D,20110729,000000,31.9987,32.4971,31.7618,32.0521,7366735.1813169,0
+COR.US,D,20110801,000000,32.0779,32.8815,30.8483,31.5607,7698397.2885737,0
+COR.US,D,20110802,000000,31.5539,31.6964,31.318,31.5626,7098055.9624608,0
+COR.US,D,20110803,000000,31.6617,31.962,31.2773,31.9194,5456540.5266632,0
+COR.US,D,20110804,000000,31.5112,31.63,30.3311,30.3311,5221613.9996874,0
+COR.US,D,20110805,000000,30.8186,31.1822,29.8179,30.7908,5403005.3238377,0
+COR.US,D,20110808,000000,30.3837,30.557,28.9509,28.9687,5111492.6001794,0
+COR.US,D,20110809,000000,29.377,30.7077,28.7181,30.6393,8481441.9772142,0
+COR.US,D,20110810,000000,30.1646,30.3925,29.4008,29.4799,5756354.4162072,0
+COR.US,D,20110811,000000,29.8783,31.7856,29.6961,31.317,4707496.8079345,0
+COR.US,D,20110812,000000,31.6637,32.073,31.1495,32.0433,4589157.0018846,0
+COR.US,D,20110815,000000,32.4604,32.5367,31.9481,32.5288,3405894.182265,0
+COR.US,D,20110816,000000,32.3029,32.3821,31.7044,32.2087,4575475.4693927,0
+COR.US,D,20110817,000000,32.2414,32.5773,32.0433,32.3653,2558222.5202113,0
+COR.US,D,20110818,000000,31.5706,31.9887,31.2099,31.6203,6615035.0895047,0
+COR.US,D,20110819,000000,31.2636,31.8402,31.1258,31.4963,4645370.78152,0
+COR.US,D,20110822,000000,32.0661,32.0819,31.2704,31.3674,4725745.2432389,0
+COR.US,D,20110823,000000,31.3944,32.1245,31.2189,32.0998,4162993.8166289,0
+COR.US,D,20110824,000000,31.9887,32.2414,31.4448,32.0433,3702236.2164112,0
+COR.US,D,20110825,000000,32.1097,32.285,31.4448,31.527,3303731.8094044,0
+COR.US,D,20110826,000000,31.3854,32.5119,30.8255,32.285,3264237.435734,0
+COR.US,D,20110829,000000,32.5436,32.9895,32.5436,32.9152,1808016.1336285,0
+COR.US,D,20110830,000000,32.6635,33.1658,32.5367,32.9479,3152859.5071649,0
+COR.US,D,20110831,000000,33.2789,33.5582,32.9608,33.2055,3053980.2580279,0
+COR.US,D,20110901,000000,33.2085,33.8693,32.9479,33.1243,3305656.4687774,0
+COR.US,D,20110902,000000,32.5862,33.2214,32.5139,32.5625,2369319.2717222,0
+COR.US,D,20110906,000000,31.7718,32.7953,31.4201,32.7784,3603562.8563733,0
+COR.US,D,20110907,000000,33.046,33.5612,32.7646,33.5345,1805227.547447,0
+COR.US,D,20110908,000000,33.4601,33.8198,33.2005,33.3393,2428066.2946856,0
+COR.US,D,20110909,000000,33.0193,33.0193,32.0898,32.2166,3303299.8460003,0
+COR.US,D,20110912,000000,31.64,32.0244,31.325,31.9481,3227736.528084,0
+COR.US,D,20110913,000000,31.9481,32.4198,31.7808,32.3187,2335787.6078454,0
+COR.US,D,20110914,000000,32.4683,33.2085,31.9223,32.8637,2366618.491186,0
+COR.US,D,20110915,000000,33.2085,33.2481,31.5539,32.3653,5073129.6072942,0
+COR.US,D,20110916,000000,32.5367,33.4998,32.5288,32.9806,5269360.0854892,0
+COR.US,D,20110919,000000,32.5119,33.2085,32.503,33.0629,2925545.8305569,0
+COR.US,D,20110920,000000,33.3046,33.8693,32.9975,33.2966,2544546.0340208,0
+COR.US,D,20110921,000000,33.3571,33.5176,32.1741,32.1909,2181878.4413932,0
+COR.US,D,20110922,000000,31.2863,32.0591,31.2099,31.8827,4544744.5028208,0
+COR.US,D,20110923,000000,31.5953,32.0076,31.3754,31.6827,2817565.0721242,0
+COR.US,D,20110926,000000,31.8402,32.6863,31.2773,32.6467,3625024.7764413,0
+COR.US,D,20110927,000000,33.4681,33.584,32.7289,32.8548,3288418.3030235,0
+COR.US,D,20110928,000000,32.9052,33.0133,32.3584,32.3821,2669582.2820951,0
+COR.US,D,20110929,000000,32.827,33.157,31.3517,31.647,4226869.9003864,0
+COR.US,D,20110930,000000,31.4348,32.1275,31.1684,31.2675,3912487.3385556,0
+COR.US,D,20111003,000000,31.0534,31.5349,29.9674,29.9844,6415021.9037427,0
+COR.US,D,20111004,000000,29.5732,30.4222,29.1788,30.1349,6167143.5394645,0
+COR.US,D,20111005,000000,30.1349,30.9663,30.0448,30.5213,5016708.9292994,0
+COR.US,D,20111006,000000,30.7522,30.7522,29.1432,30.2894,6723320.644545,0
+COR.US,D,20111007,000000,30.3817,30.556,29.6404,30.0171,4187014.2115322,0
+COR.US,D,20111010,000000,30.4689,31.2011,30.4362,31.1089,2278133.6137762,0
+COR.US,D,20111011,000000,30.8255,31.1495,30.7472,31.0534,1530036.5811995,0
+COR.US,D,20111012,000000,31.2367,31.7975,30.9663,31.5626,3981133.1864438,0
+COR.US,D,20111013,000000,31.4885,31.8649,31.3427,31.8332,2568478.6232789,0
+COR.US,D,20111014,000000,32.1245,32.285,31.8649,32.0344,1817820.088086,0
+COR.US,D,20111017,000000,31.7975,32.0898,31.7281,31.7886,1441508.3055972,0
+COR.US,D,20111018,000000,31.7202,32.4604,31.3754,32.181,1971651.5414959,0
+COR.US,D,20111019,000000,32.2256,32.5605,31.9076,32.0433,2041532.7239791,0
+COR.US,D,20111020,000000,32.2087,32.5605,31.9076,32.5119,3032204.4580097,0
+COR.US,D,20111021,000000,32.8637,33.3224,32.7646,33.3145,1940160.6019256,0
+COR.US,D,20111024,000000,33.4244,34.1022,33.3145,34.1022,2067589.8061477,0
+COR.US,D,20111025,000000,33.7762,34.1022,33.1877,33.2214,2262147.940042,0
+COR.US,D,20111026,000000,33.7881,34.4976,33.7881,34.3123,4503192.2474191,0
+COR.US,D,20111027,000000,34.3548,35.3606,34.3548,35.2189,3598855.6663804,0
+COR.US,D,20111028,000000,35.5112,35.5112,34.6591,35.308,2253044.4122257,0
+COR.US,D,20111031,000000,34.6621,35.1991,34.1646,34.231,3542008.0712829,0
+COR.US,D,20111101,000000,33.153,34.1369,32.2266,33.5909,3293679.5769154,0
+COR.US,D,20111102,000000,33.9873,34.1458,33.2402,33.4512,2351078.9105,0
+COR.US,D,20111103,000000,33.7317,33.9596,33.3443,33.4898,3794092.0231896,0
+COR.US,D,20111104,000000,33.2789,33.3898,32.6803,32.9092,3185086.1974866,0
+COR.US,D,20111107,000000,33.0133,33.3313,32.6695,33.3224,1798977.1984708,0
+COR.US,D,20111108,000000,33.3898,33.3898,32.7973,33.2055,1721424.6285228,0
+COR.US,D,20111109,000000,32.3276,32.6972,31.8639,32.074,3935911.2606274,0
+COR.US,D,20111110,000000,32.4455,32.6496,31.956,32.4971,2258789.1217968,0
+COR.US,D,20111111,000000,32.8914,33.6127,32.8745,33.2789,2234572.9303972,0
+COR.US,D,20111114,000000,33.1114,33.3185,32.8667,32.8815,1833765.3914085,0
+COR.US,D,20111115,000000,32.715,33.1114,32.4703,33.0163,2328196.961204,0
+COR.US,D,20111116,000000,32.7814,32.7814,31.9223,31.9481,2135027.5694687,0
+COR.US,D,20111117,000000,32.0155,32.1414,31.4518,31.5876,2331092.5289761,0
+COR.US,D,20111118,000000,31.8055,31.855,31.3587,31.3824,2353022.7458187,0
+COR.US,D,20111121,000000,31.0634,31.1377,30.5253,30.9097,2692176.5922086,0
+COR.US,D,20111122,000000,30.7889,31.2843,30.6136,30.8385,3024651.153999,0
+COR.US,D,20111123,000000,30.8385,30.8712,30.3668,30.6224,1675356.9425833,0
+COR.US,D,20111125,000000,30.6284,30.7354,30.0952,30.2894,1564444.283008,0
+COR.US,D,20111128,000000,31.0327,31.2259,30.5075,30.676,1983828.2668953,0
+COR.US,D,20111129,000000,30.8632,30.9266,30.4302,30.6284,3324736.5345609,0
+COR.US,D,20111130,000000,31.4111,31.6223,30.9703,31.2753,4022488.636089,0
+COR.US,D,20111201,000000,31.1605,31.5429,31.1148,31.3497,2589802.2746871,0
+COR.US,D,20111202,000000,31.629,31.6964,31.0257,31.1545,2517895.5068017,0
+COR.US,D,20111205,000000,31.5696,31.6193,30.6136,30.8235,3630279.9947715,0
+COR.US,D,20111206,000000,30.9366,31.0901,30.676,30.676,2759809.1427657,0
+COR.US,D,20111207,000000,30.5769,30.9633,30.4896,30.8048,3482166.0009048,0
+COR.US,D,20111208,000000,30.7117,30.8295,30.4896,30.5422,3166942.7252523,0
+COR.US,D,20111209,000000,30.6284,30.8939,30.4896,30.6224,2477005.3261502,0
+COR.US,D,20111212,000000,30.4302,30.5333,30.0815,30.1736,2670463.3663285,0
+COR.US,D,20111213,000000,30.3588,30.7255,30.1132,30.1885,5012682.9900024,0
+COR.US,D,20111214,000000,29.9952,30.2627,29.9367,29.9457,3381877.8244029,0
+COR.US,D,20111215,000000,30.1885,30.5689,30.0735,30.1379,2175379.8143855,0
+COR.US,D,20111216,000000,30.7889,31.1377,30.5769,30.9366,6903593.7082939,0
+COR.US,D,20111219,000000,30.8712,31.0634,30.559,30.7017,3228186.6581733,0
+COR.US,D,20111220,000000,31.0327,31.3924,30.9266,31.2357,2862285.3955764,0
+COR.US,D,20111221,000000,31.2753,31.4011,30.9543,31.1802,1827064.9123429,0
+COR.US,D,20111222,000000,31.1802,31.4271,31.1148,31.2159,1842153.3536791,0
+COR.US,D,20111223,000000,31.4101,31.5329,31.2526,31.5022,1590070.4110327,0
+COR.US,D,20111227,000000,31.4181,31.8154,31.3587,31.7441,1051414.0645875,0
+COR.US,D,20111228,000000,31.7618,31.7876,30.9811,31.0088,1552376.5577198,0
+COR.US,D,20111229,000000,31.0405,31.4865,30.991,31.4271,1061441.065569,0
+COR.US,D,20111230,000000,31.3834,31.5182,31.2933,31.31,996999.79604924,0
+COR.US,D,20120103,000000,31.7975,32.3118,31.7193,32.0521,2302041.9807872,0
+COR.US,D,20120104,000000,32.0433,32.2593,31.7798,32.1592,1904133.0373517,0
+COR.US,D,20120105,000000,31.8639,32.402,31.8402,32.402,2822287.4010214,0
+COR.US,D,20120106,000000,32.4118,32.5942,32.2008,32.4872,2108542.5609371,0
+COR.US,D,20120109,000000,32.4782,32.5942,32.1185,32.4703,1452379.0481814,0
+COR.US,D,20120110,000000,32.7052,32.9686,32.5625,32.8398,1823632.4180964,0
+COR.US,D,20120111,000000,32.7537,32.7696,32.3702,32.508,1343192.223702,0
+COR.US,D,20120112,000000,32.6526,32.7774,32.4723,32.7012,1482469.1344689,0
+COR.US,D,20120113,000000,32.3762,32.4455,31.7193,31.8242,2947394.297316,0
+COR.US,D,20120117,000000,32.2989,32.4723,32.075,32.2444,1526696.9388997,0
+COR.US,D,20120118,000000,32.3276,32.8667,32.1502,32.8667,1919553.5253233,0
+COR.US,D,20120119,000000,32.7814,33.2214,32.6031,33.1708,1989658.763591,0
+COR.US,D,20120120,000000,33.2292,33.7762,33.1282,33.7485,3324076.4783312,0
+COR.US,D,20120123,000000,33.6663,33.8615,33.2214,33.5058,3022190.5774119,0
+COR.US,D,20120124,000000,33.363,33.4651,33.2292,33.2917,2300660.3034502,0
+COR.US,D,20120125,000000,33.2115,33.5146,32.8488,33.4404,2651027.0316626,0
+COR.US,D,20120126,000000,32.7319,33.1114,31.5944,32.83,7578058.1378893,0
+COR.US,D,20120127,000000,32.5486,33.378,32.4654,32.8171,3733329.5074271,0
+COR.US,D,20120130,000000,32.7973,32.83,32.4624,32.6803,4648165.4232632,0
+COR.US,D,20120131,000000,32.8448,33.4017,32.719,32.8101,3297592.47906,0
+COR.US,D,20120201,000000,33.0579,33.5909,32.9429,33.5146,2837979.380011,0
+COR.US,D,20120202,000000,33.3185,33.4958,32.7735,33.1193,3102311.7147979,0
+COR.US,D,20120203,000000,33.2679,33.4374,32.8964,33.0193,3197762.5067297,0
+COR.US,D,20120206,000000,32.9192,33.1014,32.7052,32.8141,3026634.3504689,0
+COR.US,D,20120207,000000,32.7091,32.8101,32.3782,32.727,2420546.2962644,0
+COR.US,D,20120208,000000,32.8171,33.2679,32.6071,33.1253,2536645.5444703,0
+COR.US,D,20120209,000000,33.1074,33.1074,32.7943,32.8101,1762189.6608983,0
+COR.US,D,20120210,000000,32.7091,32.7359,32.3137,32.4991,2203851.047168,0
+COR.US,D,20120213,000000,31.7114,32.0364,31.0703,31.323,9781951.5739894,0
+COR.US,D,20120214,000000,31.2675,31.8252,31.2675,31.6103,5587691.8828351,0
+COR.US,D,20120215,000000,31.7441,31.8649,30.9513,31.0157,4327094.4934901,0
+COR.US,D,20120216,000000,30.9603,31.2516,30.9236,31.2239,3302317.835738,0
+COR.US,D,20120217,000000,31.2923,31.3824,30.8869,30.988,3750201.3116959,0
+COR.US,D,20120221,000000,31.0059,31.0564,30.5025,30.5729,3658916.7462415,0
+COR.US,D,20120222,000000,30.6551,31.1208,30.6006,31.0881,4954882.653191,0
+COR.US,D,20120223,000000,31.1595,31.638,31.1595,31.629,3023133.2265227,0
+COR.US,D,20120224,000000,31.5786,31.8896,31.3646,31.8481,2737381.3606,0
+COR.US,D,20120227,000000,31.654,31.965,31.638,31.8481,2703865.8448881,0
+COR.US,D,20120228,000000,31.856,31.9907,31.7441,31.8481,2350599.5118622,0
+COR.US,D,20120229,000000,31.8282,31.9263,31.527,31.5706,3279710.4052409,0
+COR.US,D,20120301,000000,31.5429,31.7808,31.4181,31.5092,3340013.7075715,0
+COR.US,D,20120302,000000,31.4428,31.5092,30.8869,30.9069,2355191.646182,0
+COR.US,D,20120305,000000,30.8116,31.1535,30.8018,30.878,2710036.4623014,0
+COR.US,D,20120306,000000,30.7165,31.0881,30.5827,30.6481,3931489.6912965,0
+COR.US,D,20120307,000000,30.7492,31.1782,30.673,31.1288,1779843.6418918,0
+COR.US,D,20120308,000000,31.2239,31.6915,31.1782,31.638,4242365.0736195,0
+COR.US,D,20120309,000000,31.6013,32.0611,31.5786,31.9808,4334236.0193024,0
+COR.US,D,20120312,000000,31.9223,32.1433,31.8481,31.8837,2306136.549784,0
+COR.US,D,20120313,000000,32.0839,32.1849,31.8065,32.1185,3705774.6829881,0
+COR.US,D,20120314,000000,31.9997,32.5337,31.9491,32.3058,3767247.7179949,0
+COR.US,D,20120315,000000,32.3058,32.3137,31.9403,32.0264,2944719.7575473,0
+COR.US,D,20120316,000000,32.2286,32.5565,32.1522,32.3702,3642933.0910279,0
+COR.US,D,20120319,000000,32.2989,32.6754,32.2028,32.5734,3111678.6595499,0
+COR.US,D,20120320,000000,32.3534,32.8171,32.3534,32.7844,4264682.8464135,0
+COR.US,D,20120321,000000,32.6675,32.7696,32.5417,32.5734,3155591.5747701,0
+COR.US,D,20120322,000000,32.3702,32.727,32.3217,32.3474,2702795.0197203,0
+COR.US,D,20120323,000000,32.2196,33.1154,32.2196,32.9142,3510302.1592709,0
+COR.US,D,20120326,000000,32.9568,33.4552,32.9568,33.4552,2755807.4257156,0
+COR.US,D,20120327,000000,33.4621,33.5385,33.2759,33.3502,2682221.2487075,0
+COR.US,D,20120328,000000,33.3413,33.5136,32.9042,33.0133,2145901.3398338,0
+COR.US,D,20120329,000000,32.8101,33.1768,32.8013,33.1154,2202515.7958043,0
+COR.US,D,20120330,000000,33.36,33.5889,33.0697,33.5038,3280357.3410868,0
+COR.US,D,20120402,000000,33.5385,33.5722,32.9726,33.1074,2792853.3339222,0
+COR.US,D,20120403,000000,33.0539,33.1321,32.4901,32.6754,3426600.1663757,0
+COR.US,D,20120404,000000,32.4396,32.7696,32.3534,32.508,2602636.0285354,0
+COR.US,D,20120405,000000,32.4247,32.5565,32.2712,32.2791,2092145.1090046,0
+COR.US,D,20120409,000000,32.1849,32.6913,31.8065,32.4723,2672006.5253119,0
+COR.US,D,20120410,000000,32.4901,32.8251,32.3137,32.4327,3879839.7866929,0
+COR.US,D,20120411,000000,32.7091,32.8171,32.5417,32.7626,3116662.3868623,0
+COR.US,D,20120412,000000,32.9479,33.36,32.7626,32.7844,3991066.3262185,0
+COR.US,D,20120413,000000,32.1275,32.3871,31.6717,31.7034,4517466.2157013,0
+COR.US,D,20120416,000000,31.7808,31.8749,31.5876,31.6627,3263847.8612621,0
+COR.US,D,20120417,000000,31.851,32.4208,31.7658,32.284,2742620.4307657,0
+COR.US,D,20120418,000000,32.1939,32.2712,31.6013,31.638,4423635.286535,0
+COR.US,D,20120419,000000,31.7114,31.8837,31.4518,31.6627,3060358.7830611,0
+COR.US,D,20120420,000000,31.856,32.0175,31.6964,31.8896,2652114.0049949,0
+COR.US,D,20120423,000000,31.0881,31.8332,30.6481,31.6717,3277703.9957842,0
+COR.US,D,20120424,000000,31.6103,31.8649,31.4518,31.6817,2983375.4359167,0
+COR.US,D,20120425,000000,31.8481,32.2444,31.6915,31.973,3510702.8356061,0
+COR.US,D,20120426,000000,31.9907,31.9907,31.1455,31.2338,4942344.6126077,0
+COR.US,D,20120427,000000,31.3824,31.4261,30.9157,31.1684,3494417.4115658,0
+COR.US,D,20120430,000000,31.1288,31.5349,31.0981,31.4358,2478042.8457284,0
+COR.US,D,20120501,000000,31.31,31.7471,31.1694,31.5112,4914217.5375842,0
+COR.US,D,20120502,000000,31.4695,31.6915,31.3724,31.4348,2555322.915398,0
+COR.US,D,20120503,000000,31.3934,31.4191,30.7849,30.877,3789887.4448213,0
+COR.US,D,20120504,000000,30.8692,30.9336,30.5362,30.554,2505992.2909408,0
+COR.US,D,20120507,000000,30.5025,30.673,30.3213,30.3708,4287944.2775786,0
+COR.US,D,20120508,000000,30.1419,30.6006,29.9724,30.5472,5706160.874202,0
+COR.US,D,20120509,000000,30.344,30.6244,30.0625,30.4202,2950363.5410894,0
+COR.US,D,20120510,000000,30.7155,31.3597,30.6472,30.8979,5780318.2925342,0
+COR.US,D,20120511,000000,30.7918,31.2843,30.7918,30.9336,2186408.001575,0
+COR.US,D,20120514,000000,30.7155,31.1465,30.6174,30.9603,2286744.6225709,0
+COR.US,D,20120515,000000,30.8692,31.1595,30.7067,30.7482,2305447.2250059,0
+COR.US,D,20120516,000000,30.8692,31.2684,30.8196,31.0059,3758272.3662354,0
+COR.US,D,20120517,000000,30.9336,31.1595,30.8919,30.8919,2175789.5740634,0
+COR.US,D,20120518,000000,30.8979,31.0791,30.4679,30.5105,4186565.0907031,0
+COR.US,D,20120521,000000,30.5006,30.877,30.5006,30.5907,2311387.7310731,0
+COR.US,D,20120522,000000,31.0981,31.1367,30.5986,30.7304,2393330.5832829,0
+COR.US,D,20120523,000000,30.6383,30.9424,30.5006,30.7849,2359148.9557793,0
+COR.US,D,20120524,000000,30.7849,30.997,30.6244,30.9059,1513419.1105237,0
+COR.US,D,20120525,000000,30.9703,31.3597,30.8919,31.2843,1701440.2655194,0
+COR.US,D,20120529,000000,31.3656,31.4528,30.8493,30.9513,2696655.6893759,0
+COR.US,D,20120530,000000,30.8265,31.4191,30.7067,31.2426,4699753.7629891,0
+COR.US,D,20120531,000000,31.1972,31.5905,30.9781,31.3597,4681821.2261555,0
+COR.US,D,20120601,000000,31.0703,31.2249,30.7394,30.7562,2596021.3365944,0
+COR.US,D,20120604,000000,30.7235,30.8979,30.5362,30.8692,3009747.4072957,0
+COR.US,D,20120605,000000,30.7562,31.2069,30.563,31.1535,1951843.7990433,0
+COR.US,D,20120606,000000,31.317,31.641,31.0157,31.6223,1599982.3563413,0
+COR.US,D,20120607,000000,31.8193,31.8599,31.317,31.3497,2163347.4132076,0
+COR.US,D,20120608,000000,31.2753,31.5953,31.2753,31.4191,1511745.7569629,0
+COR.US,D,20120611,000000,31.6133,31.6133,30.9059,30.9059,1828760.4696301,0
+COR.US,D,20120612,000000,30.9157,31.3834,30.6977,31.3656,2714886.9672554,0
+COR.US,D,20120613,000000,31.2843,31.4191,30.8196,30.8979,2390571.2656498,0
+COR.US,D,20120614,000000,31.1595,31.4705,31.0981,31.3329,1858520.527803,0
+COR.US,D,20120615,000000,31.4963,31.6223,31.2843,31.6133,3083082.2784915,0
+COR.US,D,20120618,000000,31.527,32.2404,31.4705,32.0571,1984374.2767122,0
+COR.US,D,20120619,000000,32.0968,32.6665,32.0314,32.2493,2521334.0566099,0
+COR.US,D,20120620,000000,32.1473,32.3346,31.8936,32.18,1535788.3555925,0
+COR.US,D,20120621,000000,32.2573,32.3752,31.8847,31.9531,1898339.8832867,0
+COR.US,D,20120622,000000,32.1394,32.2761,31.8599,32.1572,2044729.0513177,0
+COR.US,D,20120625,000000,31.9036,32.0789,31.7311,32.0037,2929818.0293647,0
+COR.US,D,20120626,000000,32.0571,32.2147,31.851,31.968,2139887.1577653,0
+COR.US,D,20120627,000000,31.9263,32.3831,31.8689,32.3267,1922451.111616,0
+COR.US,D,20120628,000000,32.1731,32.9023,31.7915,32.8418,3055688.9356989,0
+COR.US,D,20120629,000000,33.1311,33.36,32.9965,33.36,2410798.8603831,0
+COR.US,D,20120702,000000,33.5136,33.8029,33.4017,33.7861,2366586.1948567,0
+COR.US,D,20120703,000000,33.7861,33.8109,33.5473,33.7227,1130988.1828964,0
+COR.US,D,20120705,000000,33.5305,33.7,33.3244,33.4552,1443137.2517054,0
+COR.US,D,20120706,000000,33.1758,33.4284,32.8003,32.8607,2375230.509241,0
+COR.US,D,20120709,000000,32.7517,33.0965,32.7517,32.9796,1809575.4407765,0
+COR.US,D,20120710,000000,33.1144,33.2491,32.8231,33.0123,3068856.7547032,0
+COR.US,D,20120711,000000,32.9965,33.4879,32.9965,33.3066,2738749.9175534,0
+COR.US,D,20120712,000000,33.2838,33.3878,32.8765,33.2015,2469241.0867388,0
+COR.US,D,20120713,000000,33.2491,33.7485,32.9965,33.6029,2012650.7222587,0
+COR.US,D,20120716,000000,33.5305,33.5305,33.3066,33.4107,1472901.3469193,0
+COR.US,D,20120717,000000,33.4948,33.8436,33.2263,33.7317,2232360.6318414,0
+COR.US,D,20120718,000000,33.7317,34.2171,33.4631,33.7,3433100.8119039,0
+COR.US,D,20120719,000000,33.6831,33.8932,33.5473,33.6831,1695462.4168215,0
+COR.US,D,20120720,000000,33.4017,33.5662,33.0965,33.2422,2107234.5596013,0
+COR.US,D,20120723,000000,33.0183,33.053,32.6041,32.7676,2260647.1699907,0
+COR.US,D,20120724,000000,32.8765,32.8944,32.1889,32.3831,1694472.3324768,0
+COR.US,D,20120725,000000,32.5377,32.5545,32.0651,32.1731,1918735.0152281,0
+COR.US,D,20120726,000000,32.3663,32.7676,31.2933,32.18,7646061.0869728,0
+COR.US,D,20120727,000000,32.2147,33.0053,32.1572,32.7755,6486982.1624234,0
+COR.US,D,20120730,000000,32.8231,32.8607,32.4624,32.6665,2786096.3362803,0
+COR.US,D,20120731,000000,33.4721,34.0804,33.1144,33.6563,10654512.604057,0
+COR.US,D,20120801,000000,33.8178,34.0051,33.3244,33.3502,4401427.5231127,0
+COR.US,D,20120802,000000,33.1233,33.2986,32.6219,32.9549,4334918.2792586,0
+COR.US,D,20120803,000000,33.3165,33.7088,33.3066,33.3937,4908305.2908051,0
+COR.US,D,20120806,000000,33.4017,33.6216,33.2342,33.2491,2672662.5445004,0
+COR.US,D,20120807,000000,33.2759,33.5732,33.2342,33.3502,3019425.2042171,0
+COR.US,D,20120808,000000,33.2174,33.2174,32.7597,32.8072,4106853.7129947,0
+COR.US,D,20120809,000000,32.5952,33.37,32.5952,32.8003,3802096.4665501,0
+COR.US,D,20120810,000000,32.8072,32.8418,32.4297,32.8003,2046536.6364971,0
+COR.US,D,20120813,000000,32.717,32.8003,32.3425,32.717,1921263.2122546,0
+COR.US,D,20120814,000000,32.8003,32.8696,32.3663,32.4624,2739960.0206411,0
+COR.US,D,20120815,000000,32.5228,32.6496,32.1572,32.2325,3214017.6529613,0
+COR.US,D,20120816,000000,31.8005,31.961,31.5112,31.8599,6713398.6066336,0
+COR.US,D,20120817,000000,31.6737,32.1077,31.4011,31.9343,6982261.5108625,0
+COR.US,D,20120820,000000,31.8193,32.1741,31.8005,32.0799,2917928.9431479,0
+COR.US,D,20120821,000000,32.0571,32.3772,31.9036,31.9531,2715925.4960938,0
+COR.US,D,20120822,000000,31.969,32.3851,31.8352,32.2593,3374262.9555144,0
+COR.US,D,20120823,000000,32.1741,32.4555,32.1235,32.3118,2469370.272056,0
+COR.US,D,20120824,000000,32.2335,32.5486,32.1741,32.4138,2466921.8065924,0
+COR.US,D,20120827,000000,32.4228,32.4644,32.1741,32.2771,2712667.6038776,0
+COR.US,D,20120828,000000,32.1315,32.1662,31.2496,31.9036,5517801.6170091,0
+COR.US,D,20120829,000000,32.0125,32.1166,31.8282,32.0314,2732848.7726375,0
+COR.US,D,20120830,000000,31.969,32.4713,31.851,32.4138,2789543.9694311,0
+COR.US,D,20120831,000000,32.4812,33.154,32.3118,32.7706,3513508.5792124,0
+COR.US,D,20120904,000000,32.7706,33.1798,32.5486,32.9915,2743279.4777351,0
+COR.US,D,20120905,000000,32.9241,33.0003,32.4039,32.4812,4528613.4956049,0
+COR.US,D,20120906,000000,32.6071,33.04,32.5902,32.8725,2928050.8145969,0
+COR.US,D,20120907,000000,32.8885,32.9746,32.3613,32.4812,3163982.5648216,0
+COR.US,D,20120910,000000,32.6437,32.6437,32.3356,32.3524,2334125.3561477,0
+COR.US,D,20120911,000000,31.9184,32.1662,31.7054,32.1315,4697698.9090387,0
+COR.US,D,20120912,000000,32.1077,32.8369,31.9184,32.2414,2927305.9805028,0
+COR.US,D,20120913,000000,32.1909,32.4455,31.8847,32.3772,4120078.0505753,0
+COR.US,D,20120914,000000,32.3524,32.4891,31.5796,31.7837,7433014.313825,0
+COR.US,D,20120917,000000,31.8779,32.3524,31.8282,32.3445,3756912.8926247,0
+COR.US,D,20120918,000000,32.1989,32.6159,31.961,32.5902,3543001.1834084,0
+COR.US,D,20120919,000000,32.5486,32.7547,32.4713,32.4713,3008325.3595471,0
+COR.US,D,20120920,000000,32.3286,32.6437,32.0314,32.6071,2655191.2396193,0
+COR.US,D,20120921,000000,32.72,33.2125,32.7012,33.154,3926188.046993,0
+COR.US,D,20120924,000000,33.0569,33.5632,32.8885,33.4839,3685003.0969585,0
+COR.US,D,20120925,000000,33.4839,33.5107,32.9241,33.05,3953611.6675943,0
+COR.US,D,20120926,000000,33.0926,33.3026,32.827,32.8795,3155931.6954878,0
+COR.US,D,20120927,000000,32.9241,33.2302,32.7457,33.1975,2452073.5692051,0
+COR.US,D,20120928,000000,33.1361,33.2224,32.8725,32.9331,3510582.7336315,0
+COR.US,D,20121001,000000,33.0003,33.2382,32.9162,33.1708,2352684.6436215,0
+COR.US,D,20121002,000000,33.2055,33.4344,32.9746,33.2055,2747430.5653081,0
+COR.US,D,20121003,000000,33.2224,33.366,33.0569,33.2302,2435973.8490581,0
+COR.US,D,20121004,000000,33.375,33.7742,33.2946,33.4839,3501425.7150199,0
+COR.US,D,20121005,000000,33.5543,33.899,33.4244,33.6196,3546458.909162,0
+COR.US,D,20121008,000000,33.578,33.9179,33.477,33.8416,1417531.3088865,0
+COR.US,D,20121009,000000,33.7941,33.9259,33.375,33.7554,2401325.9433006,0
+COR.US,D,20121010,000000,33.6543,33.698,33.3126,33.5107,2060856.0214925,0
+COR.US,D,20121011,000000,33.6097,33.7742,33.4601,33.578,2001772.9148525,0
+COR.US,D,20121012,000000,33.6097,33.7941,33.5008,33.6019,2071319.0229194,0
+COR.US,D,20121015,000000,33.6019,33.9694,33.4918,33.9506,2308856.5062657,0
+COR.US,D,20121016,000000,34.0269,34.7512,33.9506,34.6659,4191561.9383991,0
+COR.US,D,20121017,000000,34.7343,34.8384,34.343,34.4817,2946265.9443117,0
+COR.US,D,20121018,000000,34.3965,34.7512,34.3499,34.6085,1824495.3356444,0
+COR.US,D,20121019,000000,34.549,34.5718,34.121,34.2687,2745677.4801843,0
+COR.US,D,20121022,000000,34.1923,34.5025,33.9447,34.3965,1815330.2429504,0
+COR.US,D,20121023,000000,34.0269,34.1399,33.8248,33.9694,3475748.1147205,0
+COR.US,D,20121024,000000,34.0041,34.1666,33.7128,33.7385,1953334.4764917,0
+COR.US,D,20121025,000000,34.012,34.3341,33.5275,33.8248,2764577.8976361,0
+COR.US,D,20121026,000000,33.8515,33.9447,33.366,33.4691,3051762.9131707,0
+COR.US,D,20121031,000000,33.7058,33.9357,33.4156,33.5543,3899665.6958307,0
+COR.US,D,20121101,000000,33.6454,34.9811,33.6097,34.8116,5280510.3931737,0
+COR.US,D,20121102,000000,34.881,35.0762,34.4391,34.4539,2441892.151399,0
+COR.US,D,20121105,000000,34.2687,34.5213,34.1299,34.2508,1878493.7889431,0
+COR.US,D,20121106,000000,34.2409,34.557,34.0269,34.3341,2225114.1429588,0
+COR.US,D,20121107,000000,34.1399,34.8563,33.7307,34.6759,3785232.7363637,0
+COR.US,D,20121108,000000,34.5817,34.7512,33.9694,34.3083,3444568.0273195,0
+COR.US,D,20121109,000000,34.2409,34.7255,34.0557,34.4292,2827570.8786398,0
+COR.US,D,20121112,000000,34.5401,34.5401,33.9606,34.0794,2133536.8920203,0
+COR.US,D,20121113,000000,34.0269,34.874,33.9447,34.6332,3357356.8363957,0
+COR.US,D,20121114,000000,34.3152,34.8284,34.1299,34.2092,2485292.3623918,0
+COR.US,D,20121115,000000,34.3341,34.5144,34.1201,34.343,2616510.3297427,0
+COR.US,D,20121116,000000,34.4074,34.6035,34.1567,34.4302,2694953.0672666,0
+COR.US,D,20121119,000000,34.6174,34.885,34.5223,34.7987,1654349.1896459,0
+COR.US,D,20121120,000000,34.7373,34.8919,34.549,34.8919,2292666.9619529,0
+COR.US,D,20121121,000000,34.876,34.9851,34.7987,34.9325,1929439.2298644,0
+COR.US,D,20121123,000000,34.9325,35.4824,34.9097,35.3883,1602486.3311209,0
+COR.US,D,20121126,000000,35.3596,35.4824,35.1891,35.4458,3053572.5168708,0
+COR.US,D,20121127,000000,35.2149,35.5022,35.1327,35.2525,2733478.5510584,0
+COR.US,D,20121128,000000,35.1971,35.312,34.9246,35.2337,2641404.7440572,0
+COR.US,D,20121129,000000,35.4824,35.7301,35.3556,35.5112,2958302.382531,0
+COR.US,D,20121130,000000,35.5429,36.1225,35.4656,36.1047,3835430.31541,0
+COR.US,D,20121203,000000,36.1135,36.4138,36.0818,36.2701,3326645.0457694,0
+COR.US,D,20121204,000000,36.2533,36.6447,36.2008,36.5585,3615666.9150318,0
+COR.US,D,20121205,000000,36.5585,36.5585,35.9343,36.1393,3327438.3243574,0
+COR.US,D,20121206,000000,36.2701,36.5346,36.0888,36.3969,3650783.1175639,0
+COR.US,D,20121207,000000,36.5823,36.5912,36.0481,36.1482,2919471.0928711,0
+COR.US,D,20121210,000000,36.1819,36.3454,36.0383,36.1135,2944674.3408343,0
+COR.US,D,20121211,000000,36.3127,36.93,36.2533,36.8755,5529706.8513907,0
+COR.US,D,20121212,000000,36.9459,36.9894,36.1919,36.5277,7088788.9344775,0
+COR.US,D,20121213,000000,36.5823,36.9033,36.3881,36.6447,3216028.099459,0
+COR.US,D,20121214,000000,36.5277,37.0975,36.4485,37.0787,3194920.4297529,0
+COR.US,D,20121217,000000,37.0787,37.4423,37.0024,37.4423,3630360.7355948,0
+COR.US,D,20121218,000000,37.4244,37.6453,37.2442,37.5482,2322490.603524,0
+COR.US,D,20121219,000000,37.5433,37.5919,37.1668,37.3273,2675966.8626901,0
+COR.US,D,20121220,000000,37.4155,37.4671,37.1768,37.4581,2717150.738086,0
+COR.US,D,20121221,000000,37.1509,37.5662,37.1509,37.3184,4697812.9554514,0
+COR.US,D,20121224,000000,37.2203,37.3541,36.9548,37.1668,752008.92546096,0
+COR.US,D,20121226,000000,37.2025,37.2946,36.7308,36.8755,1492941.2192386,0
+COR.US,D,20121227,000000,36.93,37.0598,36.5663,36.9716,1817292.2449544,0
+COR.US,D,20121228,000000,36.8755,37.0598,36.601,36.6199,1215415.8339402,0
+COR.US,D,20121231,000000,36.5496,36.9647,36.4565,36.93,1514451.5838005,0
+COR.US,D,20130102,000000,37.2769,37.4057,36.9716,37.1926,2306384.8278154,0
+COR.US,D,20130103,000000,37.2372,37.2442,36.9459,37.1153,2370510.1988643,0
+COR.US,D,20130104,000000,36.9647,37.3987,36.7794,37.363,2885306.6227926,0
+COR.US,D,20130107,000000,37.372,37.5345,37.2025,37.4838,2108887.7279563,0
+COR.US,D,20130108,000000,37.4244,37.7147,37.3987,37.4334,1792772.2662074,0
+COR.US,D,20130109,000000,37.4671,37.6196,37.2669,37.4334,1769483.5850145,0
+COR.US,D,20130110,000000,37.5849,37.6196,37.363,37.5345,1847382.331242,0
+COR.US,D,20130111,000000,37.5582,37.6296,37.2115,37.4928,1654258.3562198,0
+COR.US,D,20130114,000000,37.6196,37.9436,37.4581,37.8762,1598917.5867353,0
+COR.US,D,20130115,000000,37.8673,38.6303,37.7991,38.5451,2840795.2162204,0
+COR.US,D,20130116,000000,38.5808,38.7491,38.3894,38.5005,2081739.6354143,0
+COR.US,D,20130117,000000,38.7125,39.0643,38.662,38.9265,1660755.9739671,0
+COR.US,D,20130118,000000,38.8829,39.2109,38.7224,39.2109,2116890.1527963,0
+COR.US,D,20130122,000000,39.2525,39.2615,38.7491,39.0157,1716231.9843304,0
+COR.US,D,20130123,000000,39.0563,39.8401,39.0009,39.4913,3887285.0998527,0
+COR.US,D,20130124,000000,39.2713,39.4655,38.2528,39.1,4186514.6276886,0
+COR.US,D,20130125,000000,39.1484,39.202,38.3737,38.5065,3405703.4320702,0
+COR.US,D,20130128,000000,38.5362,38.662,38.3737,38.5808,2387641.3830277,0
+COR.US,D,20130129,000000,38.5946,39.1395,38.5005,38.9453,2763868.3876522,0
+COR.US,D,20130130,000000,39.0157,39.3239,38.9087,38.981,2582312.5540746,0
+COR.US,D,20130131,000000,38.9265,38.9632,38.6303,38.8017,3318830.3433435,0
+COR.US,D,20130201,000000,38.8265,39.9976,38.8265,39.7944,4652750.4927609,0
+COR.US,D,20130204,000000,39.6379,39.8578,39.3318,39.3733,3053638.1187896,0
+COR.US,D,20130205,000000,39.5011,39.733,39.3645,39.5815,2281223.9687843,0
+COR.US,D,20130206,000000,39.5011,39.742,39.4824,39.742,3548590.4668947,0
+COR.US,D,20130207,000000,39.751,39.8678,39.3318,39.6786,2829721.6123179,0
+COR.US,D,20130208,000000,39.7856,40.0987,39.733,40.0987,1441549.6852691,0
+COR.US,D,20130211,000000,40.062,40.1958,39.7677,39.9896,1304841.3419403,0
+COR.US,D,20130212,000000,39.9372,40.2355,39.849,40.1611,1542078.0657201,0
+COR.US,D,20130213,000000,40.1531,40.2879,40.0303,40.062,3079331.8672537,0
+COR.US,D,20130214,000000,40.0897,40.3682,40.0303,40.1789,2260539.1791397,0
+COR.US,D,20130215,000000,40.1789,40.4504,39.9559,40.0303,3448475.8831625,0
+COR.US,D,20130219,000000,40.0897,40.5832,40.0461,40.5653,2132269.261096,0
+COR.US,D,20130220,000000,40.5653,40.708,40.0223,40.0393,2293730.7222987,0
+COR.US,D,20130221,000000,39.9272,40.0461,39.6519,39.9272,1667376.7214699,0
+COR.US,D,20130222,000000,39.9272,40.4009,39.8471,40.3306,1168395.4062869,0
+COR.US,D,20130225,000000,40.4594,40.5931,39.6656,39.6656,2089622.9675399,0
+COR.US,D,20130226,000000,39.8391,40.0461,39.5855,40.0056,1599887.4858741,0
+COR.US,D,20130227,000000,40.0818,40.5565,40.0144,40.4009,996058.15619863,0
+COR.US,D,20130228,000000,40.3394,40.8121,40.2136,40.5465,2623929.402135,0
+COR.US,D,20130301,000000,40.5653,41.3551,40.28,41.2173,2486332.9097509,0
+COR.US,D,20130304,000000,41.0846,41.4502,40.9418,41.4502,2482692.5078846,0
+COR.US,D,20130305,000000,41.2668,41.577,41.2004,41.467,1916929.4485692,0
+COR.US,D,20130306,000000,41.6087,41.9228,41.467,41.6463,1739906.2029542,0
+COR.US,D,20130307,000000,41.6087,41.791,40.9587,41.3005,2078897.5584374,0
+COR.US,D,20130308,000000,41.467,41.6721,41.2084,41.6463,1661688.5304751,0
+COR.US,D,20130311,000000,41.5423,41.8703,41.4829,41.7078,1740392.6664141,0
+COR.US,D,20130312,000000,41.682,41.9625,41.6087,41.791,1423163.9905651,0
+COR.US,D,20130313,000000,41.8425,42.007,41.7236,41.9693,1000077.0306736,0
+COR.US,D,20130314,000000,42.0932,42.4261,42.0169,42.3439,2108067.1993405,0
+COR.US,D,20130315,000000,42.2111,42.3072,41.9356,41.9971,2360258.1328381,0
+COR.US,D,20130318,000000,41.5086,41.8068,41.3729,41.4927,3029357.3347314,0
+COR.US,D,20130319,000000,44.1451,44.7971,42.8819,43.0008,19873788.445958,0
+COR.US,D,20130320,000000,43.2158,43.3367,42.7104,43.1573,3730651.9398775,0
+COR.US,D,20130321,000000,43.0464,43.416,42.5728,42.7709,2659914.5777768,0
+COR.US,D,20130322,000000,42.7798,42.8819,42.6094,42.7987,3395938.8387639,0
+COR.US,D,20130325,000000,42.9106,43.7677,42.8155,43.4605,3781115.9636406,0
+COR.US,D,20130326,000000,43.6914,43.9916,43.3525,43.5695,2826769.5259695,0
+COR.US,D,20130327,000000,43.3882,43.7261,43.2346,43.5626,2360778.9111477,0
+COR.US,D,20130328,000000,43.7766,44.2988,43.6389,44.1988,3301849.5389635,0
+COR.US,D,20130401,000000,44.1373,44.377,44.059,44.3583,1664033.0421289,0
+COR.US,D,20130402,000000,44.6009,45.8385,44.5395,45.025,4711975.9051017,0
+COR.US,D,20130403,000000,45.1598,45.3847,44.0847,44.4047,5632674.6139627,0
+COR.US,D,20130404,000000,44.4047,45.3847,44.386,44.5138,3306112.6544286,0
+COR.US,D,20130405,000000,44.1798,44.7714,44.1611,44.7397,1858316.6572244,0
+COR.US,D,20130408,000000,44.8229,45.2698,44.4047,45.2142,2671066.9039819,0
+COR.US,D,20130409,000000,45.3133,45.6612,45.0874,45.46,3630020.614877,0
+COR.US,D,20130410,000000,46.2962,46.3864,45.5968,45.784,3666342.8834557,0
+COR.US,D,20130411,000000,45.7681,46.5281,45.7444,46.2258,2740661.4565428,0
+COR.US,D,20130412,000000,46.1961,46.6699,46.111,46.5421,1477543.9442536,0
+COR.US,D,20130415,000000,46.5094,46.6876,46.2538,46.4191,2612046.37148,0
+COR.US,D,20130416,000000,46.8007,47.2366,46.4944,47.2029,2387030.7805523,0
+COR.US,D,20130417,000000,47.0582,47.409,46.7758,47.302,3697925.6657123,0
+COR.US,D,20130418,000000,47.302,48.167,47.2633,47.621,4975328.248147,0
+COR.US,D,20130419,000000,47.7736,48.0966,47.4546,48.0372,2355409.6464047,0
+COR.US,D,20130422,000000,48.3809,48.486,47.8063,48.2769,2993646.6778885,0
+COR.US,D,20130423,000000,48.4434,48.8873,48.052,48.3632,2816521.4969844,0
+COR.US,D,20130424,000000,48.3909,48.6208,47.7895,47.951,3598562.9808963,0
+COR.US,D,20130425,000000,47.951,48.1056,45.6433,45.8811,9304232.3453371,0
+COR.US,D,20130426,000000,45.5274,46.0426,45.3392,45.7513,6245761.8882788,0
+COR.US,D,20130429,000000,45.8107,46.6282,45.7444,46.438,3875335.4580184,0
+COR.US,D,20130430,000000,46.447,46.5014,46.0426,46.4944,2403929.834849,0
+COR.US,D,20130501,000000,46.438,46.7313,46.1794,46.2538,2815326.5328008,0
+COR.US,D,20130502,000000,46.2625,47.1256,46.1874,47.1177,2511941.8803508,0
+COR.US,D,20130503,000000,47.2544,47.3158,46.75,46.8769,2154946.3305532,0
+COR.US,D,20130506,000000,46.8085,46.9968,46.6787,46.7313,1631078.6751381,0
+COR.US,D,20130507,000000,46.9285,47.2831,46.7056,47.2287,2493755.009924,0
+COR.US,D,20130508,000000,47.2732,47.4258,46.9195,47.3317,3025095.2285266,0
+COR.US,D,20130509,000000,47.1712,47.3238,46.8085,47.084,1988442.6049415,0
+COR.US,D,20130510,000000,47.2287,47.2455,46.9285,47.1097,1542088.158323,0
+COR.US,D,20130513,000000,46.9701,47.1434,46.7758,46.8007,2354857.581026,0
+COR.US,D,20130514,000000,46.7937,47.2366,46.6025,47.2108,2761150.4496911,0
+COR.US,D,20130515,000000,47.2455,47.6577,46.9462,47.2544,3329962.4843428,0
+COR.US,D,20130516,000000,47.1167,47.4803,46.8164,46.9106,2048607.6386124,0
+COR.US,D,20130517,000000,46.9452,47.4893,46.7203,47.4179,2529174.9998033,0
+COR.US,D,20130520,000000,47.4357,47.622,47.1791,47.2732,1986102.1303288,0
+COR.US,D,20130521,000000,47.2287,47.3763,46.9106,47.1246,1969547.2337911,0
+COR.US,D,20130522,000000,47.1861,47.5239,46.8848,46.9612,2866127.6495008,0
+COR.US,D,20130523,000000,46.8402,47.2544,46.6075,47.0672,2105861.9656068,0
+COR.US,D,20130524,000000,46.8749,47.0493,46.6015,46.9452,2244015.569671,0
+COR.US,D,20130528,000000,47.2287,47.5992,46.6075,46.8848,3199726.5272541,0
+COR.US,D,20130529,000000,46.7114,46.9958,45.8931,46.4817,3106846.3212812,0
+COR.US,D,20130530,000000,46.5658,47.4456,46.4817,47.1861,2022101.4356148,0
+COR.US,D,20130531,000000,46.9849,47.1851,46.6302,46.6302,2939756.2154409,0
+COR.US,D,20130603,000000,46.5748,46.6846,45.1688,45.4293,4153929.649964,0
+COR.US,D,20130604,000000,45.47,46.0456,45.4373,45.9278,3223770.1351441,0
+COR.US,D,20130605,000000,45.7384,46.0249,45.5661,45.6166,3981107.9549365,0
+COR.US,D,20130606,000000,45.5393,45.7701,45.2222,45.3143,3967366.8760874,0
+COR.US,D,20130607,000000,45.4461,45.9188,45.4461,45.6562,4046358.651209,0
+COR.US,D,20130610,000000,45.8137,46.426,45.679,46.3162,2898638.9512242,0
+COR.US,D,20130611,000000,46.5331,47.5834,46.5152,47.2633,4170671.2596554,0
+COR.US,D,20130612,000000,47.4456,47.7309,47.1861,47.2108,4259898.9526387,0
+COR.US,D,20130613,000000,47.0929,47.1623,46.6015,47.0493,2958711.1329484,0
+COR.US,D,20130614,000000,46.9452,47.6071,46.9106,47.3664,2302192.3605705,0
+COR.US,D,20130617,000000,47.5407,48.0144,47.4714,48.0005,3397086.3677137,0
+COR.US,D,20130618,000000,48.0144,48.274,47.7666,48.169,2094962.9637345,0
+COR.US,D,20130619,000000,48.0996,48.6268,47.7666,47.9124,2582721.3044921,0
+COR.US,D,20130620,000000,47.831,47.954,46.5748,46.6846,3497215.0810898,0
+COR.US,D,20130621,000000,46.7729,47.3664,46.6946,46.8591,3094437.4660149,0
+COR.US,D,20130624,000000,46.5845,46.8334,45.9188,46.2308,3405603.5153014,0
+COR.US,D,20130625,000000,46.3409,46.3676,45.7543,46.1764,3300986.6214154,0
+COR.US,D,20130626,000000,46.3756,47.6775,46.3756,47.4615,2903711.493442,0
+COR.US,D,20130627,000000,47.7479,48.0828,47.517,47.6973,2839026.9921922,0
+COR.US,D,20130628,000000,47.8569,48.5732,47.4546,48.1442,3886338.4137005,0
+COR.US,D,20130701,000000,48.3859,48.492,47.401,47.4357,3300118.657566,0
+COR.US,D,20130702,000000,47.4615,47.7062,47.1345,47.2831,2329580.6570617,0
+COR.US,D,20130703,000000,46.9958,47.6299,46.9106,47.507,1341691.4536507,0
+COR.US,D,20130705,000000,47.8657,48.0005,47.3386,47.9124,1890290.0232132,0
+COR.US,D,20130708,000000,48.1442,48.5454,47.9361,48.5297,1719165.9039937,0
+COR.US,D,20130709,000000,48.696,49.0131,48.1273,48.2135,2436386.6365168,0
+COR.US,D,20130710,000000,48.2492,48.807,48.2135,48.7624,1799497.9767804,0
+COR.US,D,20130711,000000,49.2202,50.1446,49.2202,50.103,2710543.1109671,0
+COR.US,D,20130712,000000,50.0317,50.3775,49.7384,50.3508,1576207.2116885,0
+COR.US,D,20130715,000000,50.5073,50.7213,50.0753,50.2219,1964214.3024184,0
+COR.US,D,20130716,000000,50.2992,50.542,50.1387,50.2566,2372512.5712799,0
+COR.US,D,20130717,000000,50.3418,50.6014,50.1585,50.4181,1320360.7374205,0
+COR.US,D,20130718,000000,50.5171,50.8353,50.0485,50.2854,2387488.9847241,0
+COR.US,D,20130719,000000,50.2308,50.7986,50.1288,50.7123,1800767.6262252,0
+COR.US,D,20130722,000000,50.6509,50.9641,50.5341,50.867,1437215.9215836,0
+COR.US,D,20130723,000000,50.8521,50.8768,49.67,49.6938,4656368.6909006,0
+COR.US,D,20130724,000000,50.2923,51.1334,48.7892,48.9527,3582752.9184526,0
+COR.US,D,20130725,000000,48.4662,49.7474,48.1174,49.678,3327370.7039179,0
+COR.US,D,20130726,000000,49.5065,50.5171,49.3936,50.4181,1987974.3081668,0
+COR.US,D,20130729,000000,50.3349,50.6856,50.1585,50.3508,1670934.3639922,0
+COR.US,D,20130730,000000,50.7402,50.7847,50.0931,50.214,2884612.251713,0
+COR.US,D,20130731,000000,50.4825,50.8521,50.0148,50.2477,2143753.6339365,0
+COR.US,D,20130801,000000,50.3508,50.9809,50.3349,50.7025,2032532.1407124,0
+COR.US,D,20130802,000000,50.6599,50.7025,50.2308,50.427,1810779.4883026,0
+COR.US,D,20130805,000000,50.3418,50.9631,50.2665,50.9007,1309549.5411934,0
+COR.US,D,20130806,000000,50.9007,50.9007,50.3249,50.5825,1230120.7563662,0
+COR.US,D,20130807,000000,50.2854,51.0255,50.1942,50.6509,1640152.9344059,0
+COR.US,D,20130808,000000,51.1881,51.4574,50.7847,51.404,1830945.5181582,0
+COR.US,D,20130809,000000,51.2752,51.5219,51.084,51.2989,1418535.522875,0
+COR.US,D,20130812,000000,50.7917,51.084,50.4023,50.5925,1790643.7362558,0
+COR.US,D,20130813,000000,50.6192,50.8521,49.997,50.1387,2667332.6409086,0
+COR.US,D,20130814,000000,50.1387,50.5251,50.0148,50.0396,2069550.7988912,0
+COR.US,D,20130815,000000,49.9445,50.0059,49.1498,49.567,2487919.4669268,0
+COR.US,D,20130816,000000,49.3331,49.4956,48.9259,48.9259,2573427.026481,0
+COR.US,D,20130819,000000,48.9339,49.4184,48.8992,49.2004,2320233.8975154,0
+COR.US,D,20130820,000000,49.2609,49.8603,49.1498,49.7205,2181562.5429225,0
+COR.US,D,20130821,000000,49.557,49.7989,49.2796,49.3907,1751316.8997935,0
+COR.US,D,20130822,000000,49.5482,49.9019,49.4511,49.7017,1851691.8726805,0
+COR.US,D,20130823,000000,49.6849,49.8762,49.4184,49.7205,1727384.3105355,0
+COR.US,D,20130826,000000,49.6849,50.0059,49.6086,49.7117,950189.2945363,0
+COR.US,D,20130827,000000,49.3648,49.4352,48.9755,49.2172,1585500.4804394,0
+COR.US,D,20130828,000000,49.1756,49.4511,48.6762,49.2965,1482103.7822441,0
+COR.US,D,20130829,000000,49.2697,49.6146,49.0379,49.458,885981.16414343,0
+COR.US,D,20130830,000000,49.4956,49.669,49.019,49.2609,1007171.1212524,0
+COR.US,D,20130903,000000,49.7275,50.0931,49.5135,49.669,1218381.0406723,0
+COR.US,D,20130904,000000,49.8762,50.4547,49.8415,50.3081,1133771.7227763,0
+COR.US,D,20130905,000000,50.1942,50.4845,50.0931,50.3259,1029831.0332846,0
+COR.US,D,20130906,000000,50.3686,50.743,49.7374,50.4043,1023456.5452927,0
+COR.US,D,20130909,000000,50.4647,50.8798,50.3259,50.7709,1087410.3420925,0
+COR.US,D,20130910,000000,51.0641,51.4921,50.967,51.3822,1248200.6452022,0
+COR.US,D,20130911,000000,51.4357,52.3502,51.4178,52.3502,2341173.0207531,0
+COR.US,D,20130912,000000,52.2908,52.811,52.2501,52.3265,1653333.873794,0
+COR.US,D,20130913,000000,52.472,52.6008,52.0054,52.1699,1472141.3739209,0
+COR.US,D,20130916,000000,52.6198,53.0189,52.4998,52.7466,1176374.6181401,0
+COR.US,D,20130917,000000,52.792,53.3025,52.7316,53.3025,1078108.9992594,0
+COR.US,D,20130918,000000,53.3391,53.4075,52.6296,53.2132,1314034.6939223,0
+COR.US,D,20130919,000000,53.5184,54.0386,53.4649,53.8553,1329565.1912657,0
+COR.US,D,20130920,000000,53.8553,53.9187,53.2083,53.3579,1893683.1563084,0
+COR.US,D,20130923,000000,53.3816,53.5084,53.0349,53.2855,939507.28362639,0
+COR.US,D,20130924,000000,53.4243,53.5728,52.6565,52.7149,1540805.3884943,0
+COR.US,D,20130925,000000,52.6465,53.0786,52.6465,52.802,1207320.5571537,0
+COR.US,D,20130926,000000,52.7653,53.1746,52.5257,52.9318,1004826.6095986,0
+COR.US,D,20130927,000000,52.7149,53.0943,52.5584,53.0349,796058.09082031,0
+COR.US,D,20130930,000000,52.7079,53.0269,52.5257,52.8804,1201879.63493,0
+COR.US,D,20131001,000000,52.9488,54.0902,52.8804,54.0732,1292091.356696,0
+COR.US,D,20131002,000000,53.8137,53.9187,53.2935,53.8315,1371296.0857388,0
+COR.US,D,20131003,000000,53.7096,53.9544,52.9488,53.1557,2468337.7987792,0
+COR.US,D,20131004,000000,53.3025,54.1268,53.1557,54.0643,1533808.1869034,0
+COR.US,D,20131007,000000,53.894,53.9702,53.5551,53.6324,857954.00588867,0
+COR.US,D,20131008,000000,53.6402,54.0475,52.8527,52.9585,2053426.8564974,0
+COR.US,D,20131009,000000,53.0449,53.2004,52.6008,53.0269,1893158.3409575,0
+COR.US,D,20131010,000000,53.4847,54.0732,53.3489,54.0306,1397118.0102598,0
+COR.US,D,20131011,000000,54.0732,54.4201,53.9861,54.221,1426367.3827258,0
+COR.US,D,20131014,000000,54.0565,54.6411,53.8137,54.6191,1234177.9827323,0
+COR.US,D,20131015,000000,54.5687,54.7679,54.203,54.3615,988635.04676528,0
+COR.US,D,20131016,000000,54.5499,55.183,54.4696,55.173,1184842.3119735,0
+COR.US,D,20131017,000000,55.1929,56.0787,55.0879,55.9281,1935266.6987792,0
+COR.US,D,20131018,000000,56.2363,56.3046,55.6754,55.9182,1284914.5067735,0
+COR.US,D,20131021,000000,55.8815,55.9449,55.0592,55.2751,2102669.6753094,0
+COR.US,D,20131022,000000,55.5446,55.8716,54.9848,55.183,1827910.672466,0
+COR.US,D,20131023,000000,55.069,55.3911,54.7312,55.2434,1421062.7106413,0
+COR.US,D,20131024,000000,55.5615,56.2055,55.5615,55.9449,1260187.6296672,0
+COR.US,D,20131025,000000,56.1164,56.5236,55.8617,56.4651,1240934.9803742,0
+COR.US,D,20131028,000000,56.3928,56.582,55.8449,56.4295,1666144.4146557,0
+COR.US,D,20131029,000000,56.582,56.9457,56.3501,56.9457,1541462.4169432,0
+COR.US,D,20131030,000000,57.0795,57.0873,56.1431,56.4472,1938609.3688598,0
+COR.US,D,20131031,000000,56.2957,57.1042,55.9281,56.5374,2123965.0674295,0
+COR.US,D,20131101,000000,56.7316,57.448,56.3928,57.448,2658605.5671806,0
+COR.US,D,20131104,000000,57.5541,58.0733,57.338,58.0653,3147984.779964,0
+COR.US,D,20131105,000000,58.0653,58.6697,57.8137,57.8731,2358942.0574199,0
+COR.US,D,20131106,000000,58.1337,58.3328,57.6055,58.1247,1629825.1738579,0
+COR.US,D,20131107,000000,58.3407,58.4002,57.6333,57.7513,1760456.7609803,0
+COR.US,D,20131108,000000,57.9157,58.8669,57.77,58.851,1738367.0810118,0
+COR.US,D,20131111,000000,58.9194,59.1543,58.5577,58.9471,1179111.7320467,0
+COR.US,D,20131112,000000,59.0055,59.2334,58.6975,59.1016,1556768.8585021,0
+COR.US,D,20131113,000000,58.7658,59.2751,58.6093,59.2751,1439456.4794275,0
+COR.US,D,20131114,000000,59.3485,60.2362,59.2801,60.1113,1586872.0651734,0
+COR.US,D,20131115,000000,60.0252,60.4532,59.833,60.3581,1621271.6928996,0
+COR.US,D,20131118,000000,60.7782,60.7872,59.8696,60.0509,1686017.7590272,0
+COR.US,D,20131119,000000,59.9301,60.3481,59.6358,59.8082,1742595.8816272,0
+COR.US,D,20131120,000000,59.817,60.4622,59.7496,60.2174,1490412.0129517,0
+COR.US,D,20131121,000000,60.1847,60.8257,60.1659,60.6077,1309390.0780675,0
+COR.US,D,20131122,000000,60.6247,60.9555,60.6077,60.8059,1508762.3835454,0
+COR.US,D,20131125,000000,60.6167,61.44,60.6167,61.1546,1241016.7304577,0
+COR.US,D,20131126,000000,61.4579,61.7968,61.0438,61.3201,1760011.6771924,0
+COR.US,D,20131127,000000,61.3034,61.5797,60.9327,61.224,993314.98673025,0
+COR.US,D,20131129,000000,61.3985,61.554,61.1309,61.2517,456090.78063661,0
+COR.US,D,20131202,000000,61.4747,61.987,61.3401,61.563,1257248.6637026,0
+COR.US,D,20131203,000000,61.2597,61.4152,60.8159,61.2864,2058806.2138434,0
+COR.US,D,20131204,000000,61.0952,61.5025,59.7299,60.3214,2964981.6671304,0
+COR.US,D,20131205,000000,60.1292,60.4532,59.817,60.0429,2452993.0053292,0
+COR.US,D,20131206,000000,60.6881,61.1042,60.4433,61.0438,1495902.3889296,0
+COR.US,D,20131209,000000,61.1973,61.8423,61.0051,61.3401,1681625.4582448,0
+COR.US,D,20131210,000000,60.8881,60.915,59.7052,60.592,3638378.2993389,0
+COR.US,D,20131211,000000,60.5047,60.7712,59.6962,59.7496,2277905.5209507,0
+COR.US,D,20131212,000000,60.0925,60.4046,59.6535,59.7219,2524757.4675138,0
+COR.US,D,20131213,000000,59.7596,59.8874,58.8283,59.4446,2129522.0545865,0
+COR.US,D,20131216,000000,59.7833,60.0429,59.175,59.4446,2019447.0810519,0
+COR.US,D,20131217,000000,59.6794,59.713,59.0879,59.3573,1959952.1962136,0
+COR.US,D,20131218,000000,59.5744,60.5047,59.1919,60.4532,1988782.7256592,0
+COR.US,D,20131219,000000,60.2451,60.574,60.0678,60.472,2262564.7645419,0
+COR.US,D,20131220,000000,60.4532,60.9971,60.4046,60.6335,2557501.9083642,0
+COR.US,D,20131223,000000,60.905,61.0238,60.592,60.8159,1295035.3689622,0
+COR.US,D,20131224,000000,60.7969,61.1546,60.7385,60.915,481226.40816037,0
+COR.US,D,20131226,000000,61.0051,61.3401,60.7969,61.0516,737530.07733986,0
+COR.US,D,20131227,000000,61.1804,61.1804,60.6414,60.9704,1033658.1483046,0
+COR.US,D,20131230,000000,61.0051,61.242,60.7969,61.1219,739489.05156286,0
+COR.US,D,20131231,000000,61.242,61.3478,60.8683,61.0595,722049.03375074,0
+COR.US,D,20140102,000000,60.8881,60.9882,60.3382,60.6969,1322363.1098359,0
+COR.US,D,20140103,000000,60.6969,60.9704,60.6247,60.7385,1268163.8137395,0
+COR.US,D,20140106,000000,61.0852,61.2597,60.2263,60.5206,1498545.6416293,0
+COR.US,D,20140107,000000,60.6335,61.5877,60.6335,61.1804,1763634.9216336,0
+COR.US,D,20140108,000000,61.0765,62.0137,61.0338,61.7799,2399725.2564805,0
+COR.US,D,20140109,000000,62.0484,62.4556,61.7462,61.987,1853917.29162,0
+COR.US,D,20140110,000000,62.0881,62.1386,61.6928,61.9523,1822303.2222945,0
+COR.US,D,20140113,000000,62.0207,62.312,61.1219,61.3201,2080199.5042116,0
+COR.US,D,20140114,000000,61.3628,61.6264,60.4532,61.2597,2795035.3546693,0
+COR.US,D,20140115,000000,61.4322,61.4322,60.8159,61.2687,1441065.2403299,0
+COR.US,D,20140116,000000,61.3131,61.3805,61.0151,61.224,1246100.3745386,0
+COR.US,D,20140117,000000,61.3805,61.6074,61.0665,61.2517,1779152.2985933,0
+COR.US,D,20140121,000000,61.554,61.8056,61.0238,61.242,1575254.4699747,0
+COR.US,D,20140122,000000,61.4836,61.549,60.6167,61.0338,2125020.7536929,0
+COR.US,D,20140123,000000,60.7872,61.554,60.1113,60.4809,2430686.3343985,0
+COR.US,D,20140124,000000,60.6414,60.6414,58.4022,58.4022,4015266.3694533,0
+COR.US,D,20140127,000000,58.2189,58.6271,57.8731,58.0207,3265897.6689112,0
+COR.US,D,20140128,000000,57.9553,58.9591,57.9157,58.8094,2184716.481329,0
+COR.US,D,20140129,000000,57.8998,58.9828,57.8998,58.4101,2195775.9555873,0
+COR.US,D,20140130,000000,58.7489,59.183,58.7489,58.853,1654881.0698187,0
+COR.US,D,20140131,000000,57.8394,58.6112,57.4302,58.3754,4299096.6037837,0
+COR.US,D,20140203,000000,58.2972,58.2972,56.5355,56.595,4078825.5454797,0
+COR.US,D,20140204,000000,56.7772,57.0398,56.3264,56.4582,2147522.2118596,0
+COR.US,D,20140205,000000,56.3621,56.5513,55.8201,56.2075,2788177.4309984,0
+COR.US,D,20140206,000000,56.3264,56.9774,55.929,56.8911,1789274.1700422,0
+COR.US,D,20140207,000000,57.2112,57.8305,57.0566,57.7868,1800274.0979434,0
+COR.US,D,20140210,000000,57.7126,57.7314,57.0755,57.6412,3355010.3062213,0
+COR.US,D,20140211,000000,57.5174,58.9591,57.4807,58.6717,2864772.2129312,0
+COR.US,D,20140212,000000,58.8877,59.7696,58.6905,58.8283,2263172.3392365,0
+COR.US,D,20140213,000000,58.7103,59.4246,58.2823,59.164,1475912.9796249,0
+COR.US,D,20140214,000000,59.0235,59.5734,58.9114,59.2602,1282709.2730397,0
+COR.US,D,20140218,000000,59.3118,60.0925,59.2514,59.6952,1772631.4678592,0
+COR.US,D,20140219,000000,59.3632,60.148,59.2434,59.3553,2223200.5854489,0
+COR.US,D,20140220,000000,59.6081,59.823,58.8837,59.6001,1686561.7503234,0
+COR.US,D,20140221,000000,59.6248,60.263,59.3979,59.6081,1277307.7119673,0
+COR.US,D,20140224,000000,59.5297,60.3224,59.5297,59.7686,1564133.4308386,0
+COR.US,D,20140225,000000,59.6001,60.1203,59.4683,59.8864,1718054.7084143,0
+COR.US,D,20140226,000000,60.0182,60.2808,59.2256,59.4851,1766120.7297281,0
+COR.US,D,20140227,000000,59.2701,59.5297,58.9551,59.2701,1608370.3186119,0
+COR.US,D,20140228,000000,59.4069,59.5901,58.7956,59.1265,1929887.3414332,0
+COR.US,D,20140303,000000,58.4834,58.9888,58.3616,58.8243,1594793.7491901,0
+COR.US,D,20140304,000000,59.2861,60.0766,59.2344,59.9211,2649668.5673122,0
+COR.US,D,20140305,000000,60.1292,60.263,59.8686,60.0341,1637703.459682,0
+COR.US,D,20140306,000000,60.1292,60.5226,59.9131,59.9131,1715883.7895304,0
+COR.US,D,20140307,000000,60.3591,60.3651,59.7487,60.0766,2046430.6641667,0
+COR.US,D,20140310,000000,60.0509,60.6979,59.9131,60.2184,1413867.6940335,0
+COR.US,D,20140311,000000,60.2273,60.5394,59.4069,59.5554,1793156.794378,0
+COR.US,D,20140312,000000,59.0512,59.1265,58.3616,58.9808,2231285.7696326,0
+COR.US,D,20140313,000000,59.2701,59.4416,58.8669,59.0779,2177291.353375,0
+COR.US,D,20140314,000000,58.965,59.2167,58.7381,58.8837,1919511.1363911,0
+COR.US,D,20140317,000000,59.0235,59.4159,58.9461,59.3275,1657722.1375352,0
+COR.US,D,20140318,000000,59.3275,59.6338,59.0689,59.1265,1841289.4268709,0
+COR.US,D,20140319,000000,59.3028,59.3455,58.0316,58.2753,1534953.6973326,0
+COR.US,D,20140320,000000,58.1604,58.2991,57.7423,57.9335,1751412.7795211,0
+COR.US,D,20140321,000000,57.9939,58.0673,56.262,56.4889,4056232.2446266,0
+COR.US,D,20140324,000000,56.8971,57.0735,55.3623,56.05,3204860.6343497,0
+COR.US,D,20140325,000000,56.3026,56.915,55.7597,56.262,2236028.2837354,0
+COR.US,D,20140326,000000,56.5731,57.1587,56.4552,56.5146,2509124.0256209,0
+COR.US,D,20140327,000000,56.4819,56.4889,55.5298,55.8666,2516727.7926462,0
+COR.US,D,20140328,000000,55.9934,56.6732,55.9489,56.4889,1918671.4318299,0
+COR.US,D,20140331,000000,56.905,57.2033,56.6979,57.1587,1697485.9837029,0
+COR.US,D,20140401,000000,57.1666,57.446,56.9228,57.4371,2005074.2052613,0
+COR.US,D,20140402,000000,57.2974,57.8404,57.125,57.1487,2107049.8649682,0
+COR.US,D,20140403,000000,57.3509,57.4371,56.9754,57.3439,2494011.3620376,0
+COR.US,D,20140404,000000,57.5074,57.8137,56.5146,56.6891,2255742.1649811,0
+COR.US,D,20140407,000000,56.591,56.7148,55.4346,55.931,3485958.8010748,0
+COR.US,D,20140408,000000,55.8954,56.1926,55.2504,55.9232,2188666.7261041,0
+COR.US,D,20140409,000000,56.5374,57.2647,56.3304,57.2033,2764391.1844824,0
+COR.US,D,20140410,000000,57.4371,57.6719,56.4195,56.6444,2416317.4956491,0
+COR.US,D,20140411,000000,56.2343,56.8634,55.6507,55.9232,2968991.4582629,0
+COR.US,D,20140414,000000,56.1599,56.3661,55.6417,56.2193,1643459.2711162,0
+COR.US,D,20140415,000000,56.262,56.5642,55.1007,55.9667,2307753.3847686,0
+COR.US,D,20140416,000000,56.5315,56.7673,56.0331,56.5999,1598315.0583422,0
+COR.US,D,20140417,000000,56.4463,56.7248,56.1926,56.3661,1204402.7856551,0
+COR.US,D,20140421,000000,55.9578,56.7752,55.9578,56.473,1405391.9261177,0
+COR.US,D,20140422,000000,56.473,57.0735,56.3482,56.3661,1839227.5080983,0
+COR.US,D,20140423,000000,56.473,56.8099,56.2115,56.5057,1606235.7330984,0
+COR.US,D,20140424,000000,57.5174,58.2218,55.5625,56.5473,4145608.2988725,0
+COR.US,D,20140425,000000,56.2343,56.4642,54.5093,54.7559,3368598.9867666,0
+COR.US,D,20140428,000000,55.1176,55.4961,54.6311,55.292,1912861.12034,0
+COR.US,D,20140429,000000,55.5129,56.0331,55.392,55.7676,2017872.6349994,0
+COR.US,D,20140430,000000,55.5565,56.8971,55.4168,56.801,3557125.7811676,0
+COR.US,D,20140501,000000,56.4364,56.7931,55.6417,56.5315,2468393.3080952,0
+COR.US,D,20140502,000000,56.5473,56.5473,55.9033,56.0103,2062023.735648,0
+COR.US,D,20140505,000000,55.7755,56.905,55.6685,56.7336,2027947.0712147,0
+COR.US,D,20140506,000000,56.3918,56.6444,56.269,56.4463,1659054.3611181,0
+COR.US,D,20140507,000000,56.5315,56.6097,56.0014,56.2432,2233892.6889617,0
+COR.US,D,20140508,000000,56.1134,56.8723,55.9489,56.1212,1820472.4241283,0
+COR.US,D,20140509,000000,56.2263,57.2974,55.7914,57.1487,3116431.2662558,0
+COR.US,D,20140512,000000,57.4976,58.1436,57.4024,58.099,1973212.8671645,0
+COR.US,D,20140513,000000,57.9939,58.3863,57.56,58.2585,3009259.9345756,0
+COR.US,D,20140514,000000,58.2674,58.7539,58.1277,58.6479,2268407.3723609,0
+COR.US,D,20140515,000000,58.4963,59.0392,58.3209,59.0304,2212512.5189772,0
+COR.US,D,20140516,000000,58.9074,59.7676,58.863,59.7379,2925341.9599783,0
+COR.US,D,20140519,000000,59.9301,60.7762,59.7379,60.7108,3748079.8465662,0
+COR.US,D,20140520,000000,60.7008,61.1132,60.1569,61.0328,2181395.0057144,0
+COR.US,D,20140521,000000,61.0328,61.9226,61.0328,61.8393,2661370.9403752,0
+COR.US,D,20140522,000000,61.9007,62.6677,61.7225,62.3981,2026490.7086162,0
+COR.US,D,20140523,000000,62.5726,62.7143,62.2199,62.6509,1320806.8304687,0
+COR.US,D,20140527,000000,62.7548,63.3227,62.7143,63.3157,1739330.9245889,0
+COR.US,D,20140528,000000,63.282,63.7001,63.0461,63.5584,2727030.3870653,0
+COR.US,D,20140529,000000,63.6288,64.2074,63.5673,64.0826,1842993.0582405,0
+COR.US,D,20140530,000000,64.1371,64.3372,63.5931,63.9984,4470596.1678312,0
+COR.US,D,20140602,000000,64.1123,64.5324,63.9102,64.0222,1831939.6395439,0
+COR.US,D,20140603,000000,63.7952,64.0142,63.5496,63.9191,1964228.4320625,0
+COR.US,D,20140604,000000,63.9359,64.4254,63.7091,64.4164,1983080.4050203,0
+COR.US,D,20140605,000000,64.2828,64.5482,63.4286,63.6565,3077787.69901,0
+COR.US,D,20140606,000000,63.8032,63.8032,63.0075,63.3999,2731137.0671855,0
+COR.US,D,20140609,000000,63.3157,63.7001,63.0631,63.2631,1808281.5690847,0
+COR.US,D,20140610,000000,63.1135,63.4643,62.6864,62.9738,2054556.218762,0
+COR.US,D,20140611,000000,62.8599,63.0174,62.5012,62.8966,1513960.0740392,0
+COR.US,D,20140612,000000,62.7797,63.0075,62.1782,62.4913,1725916.8460738,0
+COR.US,D,20140613,000000,62.4824,62.8777,62.095,62.7728,1451878.4550776,0
+COR.US,D,20140616,000000,62.624,63.0541,62.2921,62.5439,1440301.2302903,0
+COR.US,D,20140617,000000,62.416,62.9045,62.2446,62.7371,1088167.28731,0
+COR.US,D,20140618,000000,62.6587,63.1749,62.2446,63.0541,1203430.8679958,0
+COR.US,D,20140619,000000,63.1215,63.3295,62.6509,62.9045,1437275.4679407,0
+COR.US,D,20140620,000000,63.1135,63.3652,62.8866,63.1919,2927497.7399578,0
+COR.US,D,20140623,000000,63.3751,63.6387,63.2007,63.3831,1108777.3916932,0
+COR.US,D,20140624,000000,63.1215,63.609,62.8866,63.4475,1616667.4474565,0
+COR.US,D,20140625,000000,63.4732,63.9359,63.3157,63.609,1177058.8966167,0
+COR.US,D,20140626,000000,63.609,63.7091,63.3087,63.5931,1065445.8104,0
+COR.US,D,20140627,000000,63.4832,64.0558,63.3394,63.7269,1282066.3742349,0
+COR.US,D,20140630,000000,63.8299,63.8299,63.3157,63.5426,1264557.7267232,0
+COR.US,D,20140701,000000,63.5496,64.0647,63.4832,63.821,1253667.8081934,0
+COR.US,D,20140702,000000,63.6902,63.9984,63.5931,63.8824,1455436.0975999,0
+COR.US,D,20140703,000000,64.1291,64.2074,63.8824,64.041,1079377.639444,0
+COR.US,D,20140707,000000,64.0142,64.041,63.5426,63.8477,1020300.5883657,0
+COR.US,D,20140708,000000,63.8398,63.9003,63.492,63.7269,1456044.6815548,0
+COR.US,D,20140709,000000,63.927,64.0647,63.5496,63.821,834165.74085213,0
+COR.US,D,20140710,000000,63.4375,63.9647,62.9738,63.7715,873800.40170279,0
+COR.US,D,20140711,000000,63.7873,63.927,63.3394,63.821,602787.77305607,0
+COR.US,D,20140714,000000,64.1203,64.2738,63.7091,63.927,760215.22087938,0
+COR.US,D,20140715,000000,63.6644,63.9191,63.3574,63.5773,1912203.0826309,0
+COR.US,D,20140716,000000,63.8299,63.8299,63.3157,63.8121,1654194.7728215,0
+COR.US,D,20140717,000000,63.6476,64.3193,63.3919,63.5773,1457181.1086414,0
+COR.US,D,20140718,000000,63.7091,64.1024,63.4573,63.8914,1636889.9958882,0
+COR.US,D,20140721,000000,63.7715,63.8398,63.2998,63.609,1206466.7229483,0
+COR.US,D,20140722,000000,63.8914,64.6068,63.8557,64.47,1437391.5328741,0
+COR.US,D,20140723,000000,64.4878,64.9594,64.3819,64.7682,2208790.3670275,0
+COR.US,D,20140724,000000,67.3781,69.2002,66.1316,66.7855,5099289.6340124,0
+COR.US,D,20140725,000000,66.8212,67.387,66.6478,67.1532,2343857.6531247,0
+COR.US,D,20140728,000000,67.1165,67.9677,66.9629,67.6871,3581131.0371665,0
+COR.US,D,20140729,000000,67.6794,68.2043,67.5563,67.8793,1754115.5785778,0
+COR.US,D,20140730,000000,68.2043,68.6136,67.9399,68.1678,1453196.5490163,0
+COR.US,D,20140731,000000,67.921,68.249,67.0908,67.2621,2400203.6458581,0
+COR.US,D,20140801,000000,67.3037,68.0648,67.0986,67.6,1862774.5599255,0
+COR.US,D,20140804,000000,67.5813,68.1409,66.9361,68.0291,3769302.5719455,0
+COR.US,D,20140805,000000,67.5733,68.0211,67.1987,67.3781,1908048.967277,0
+COR.US,D,20140806,000000,67.0501,67.2265,66.0176,66.4873,2548053.2135288,0
+COR.US,D,20140807,000000,66.7855,66.8668,65.4668,65.553,2298145.2268073,0
+COR.US,D,20140808,000000,65.5897,66.089,65.2884,65.9621,1547284.8395564,0
+COR.US,D,20140811,000000,66.2624,66.8024,66.0523,66.3675,1448890.0353586,0
+COR.US,D,20140812,000000,66.41,66.5676,66.1137,66.306,1240006.4609073,0
+COR.US,D,20140813,000000,66.6121,66.8906,66.41,66.5864,1338149.9592929,0
+COR.US,D,20140814,000000,66.7202,67.2324,66.7023,67.2146,1189904.7615885,0
+COR.US,D,20140815,000000,67.3602,67.5446,66.7558,66.96,1817930.0974576,0
+COR.US,D,20140818,000000,67.1323,67.5356,66.9837,67.1957,796171.1279728,0
+COR.US,D,20140819,000000,67.268,67.6327,67.2235,67.488,815939.50927406,0
+COR.US,D,20140820,000000,67.488,67.5623,67.1759,67.4227,819178.22554483,0
+COR.US,D,20140821,000000,67.599,67.8726,67.4425,67.488,865147.00397588,0
+COR.US,D,20140822,000000,67.589,67.8012,67.0481,67.1957,776392.65406863,0
+COR.US,D,20140825,000000,67.5723,67.8012,67.2592,67.4802,518180.47368065,0
+COR.US,D,20140826,000000,67.4128,67.4702,66.9748,67.3017,702197.89310569,0
+COR.US,D,20140827,000000,67.5198,67.5198,66.6716,66.9927,882816.12387383,0
+COR.US,D,20140828,000000,66.9421,67.4802,66.7459,67.3017,662082.82435697,0
+COR.US,D,20140829,000000,67.5446,67.9033,67.3681,67.8883,1131010.3866228,0
+COR.US,D,20140902,000000,67.9954,68.1509,67.589,67.6784,1267999.3043123,0
+COR.US,D,20140903,000000,67.9954,68.1132,67.7111,67.8636,758404.60791902,0
+COR.US,D,20140904,000000,67.8269,68.3688,67.6159,67.8546,957700.20961488,0
+COR.US,D,20140905,000000,67.7021,68.6533,67.5286,68.5462,1414328.925986,0
+COR.US,D,20140908,000000,68.3501,68.9506,68.2669,68.7127,1238272.5517289,0
+COR.US,D,20140909,000000,68.6156,68.7127,68.2747,68.4254,1236014.8364602,0
+COR.US,D,20140910,000000,68.5532,68.7207,68.2669,68.3877,1041819.0270098,0
+COR.US,D,20140911,000000,68.0053,68.1866,67.3087,67.8546,2037164.6454438,0
+COR.US,D,20140912,000000,67.8546,68.0717,67.2046,67.6327,1516097.6873335,0
+COR.US,D,20140915,000000,67.5356,67.6327,67.1502,67.4038,1133523.4447449,0
+COR.US,D,20140916,000000,67.0818,67.931,66.413,67.6427,2266858.1578157,0
+COR.US,D,20140917,000000,67.7645,67.8012,66.8361,67.1323,1927806.2467151,0
+COR.US,D,20140918,000000,67.3761,67.7485,67.286,67.6624,1277977.8607999,0
+COR.US,D,20140919,000000,67.9577,68.5293,67.8269,67.8369,3493501.0032225,0
+COR.US,D,20140922,000000,67.8546,68.038,67.3236,67.7021,1463144.8276953,0
+COR.US,D,20140923,000000,67.3017,67.6784,67.0481,67.3602,1363652.9575623,0
+COR.US,D,20140924,000000,67.4802,68.5293,67.268,68.4621,1994680.8427942,0
+COR.US,D,20140925,000000,68.1688,68.4422,67.6227,67.9774,1981461.5515152,0
+COR.US,D,20140926,000000,67.9033,68.1321,67.4227,67.913,1037523.6152154,0
+COR.US,D,20140929,000000,67.589,68.2837,67.5029,68.0965,1109264.8644133,0
+COR.US,D,20140930,000000,68.1132,68.4422,67.7111,67.8101,1565735.126919,0
+COR.US,D,20141001,000000,68.6067,68.6067,67.0551,67.277,1700476.4219424,0
+COR.US,D,20141002,000000,67.2046,67.7645,66.9927,67.4325,1676364.1843528,0
+COR.US,D,20141003,000000,67.6427,68.6067,67.6427,68.3243,1799642.3010019,0
+COR.US,D,20141006,000000,68.4838,68.9316,67.5623,68.0053,1514934.0102191,0
+COR.US,D,20141007,000000,67.7198,67.7565,67.0888,67.1046,1220176.5147283,0
+COR.US,D,20141008,000000,66.9927,68.4055,66.96,68.3243,1618287.310222,0
+COR.US,D,20141009,000000,68.3243,68.8276,67.6704,67.7198,1708804.8378559,0
+COR.US,D,20141010,000000,67.8546,68.5205,67.4227,67.4602,1604492.7405775,0
+COR.US,D,20141013,000000,67.4939,67.7111,66.4486,66.5289,1749664.7406987,0
+COR.US,D,20141014,000000,66.8876,67.8447,66.3704,67.2235,1875731.4435292,0
+COR.US,D,20141015,000000,66.4913,67.0283,65.3627,66.6855,2719471.0274929,0
+COR.US,D,20141016,000000,66.1167,66.5557,65.1953,65.8096,2753358.9602519,0
+COR.US,D,20141017,000000,66.203,66.8272,66.0742,66.5289,1812910.0367749,0
+COR.US,D,20141020,000000,66.5557,66.6855,65.8888,66.2217,2963069.1188808,0
+COR.US,D,20141021,000000,66.845,67.4227,66.6855,67.2146,3471736.3050674,0
+COR.US,D,20141022,000000,67.4602,67.7198,67.1859,67.2235,2218875.905106,0
+COR.US,D,20141023,000000,67.8269,68.3333,67.7021,67.931,2256064.1190136,0
+COR.US,D,20141024,000000,68.1688,68.7127,67.921,68.6691,1624973.6596436,0
+COR.US,D,20141027,000000,68.7207,70.1712,68.678,69.6957,3717485.1301335,0
+COR.US,D,20141028,000000,70.1524,70.1712,69.2389,69.8719,2568792.5032291,0
+COR.US,D,20141029,000000,69.8095,70.3466,69.5282,69.9503,2883869.4361395,0
+COR.US,D,20141030,000000,71.9497,74.6686,71.6505,74.4228,5792651.4532787,0
+COR.US,D,20141031,000000,74.616,75.4314,74.3624,74.9222,3703006.2820125,0
+COR.US,D,20141103,000000,75.2759,76.2836,75.0708,76.2312,2928812.8061158,0
+COR.US,D,20141104,000000,75.9943,77.3804,75.8802,77.3616,3187973.6911765,0
+COR.US,D,20141105,000000,77.9225,78.2732,76.8524,77.0326,2337246.9982249,0
+COR.US,D,20141106,000000,77.1614,77.2912,76.1608,76.668,2641579.3460875,0
+COR.US,D,20141107,000000,77.0247,77.0247,75.8705,76.0824,2507074.2179717,0
+COR.US,D,20141110,000000,76.336,77.0693,75.8972,76.9405,1478706.6121077,0
+COR.US,D,20141111,000000,76.9405,77.5795,76.8771,77.1337,1384437.6639756,0
+COR.US,D,20141112,000000,77.1525,77.8798,76.7938,77.8194,1508681.6427223,0
+COR.US,D,20141113,000000,77.9225,78.7527,77.9225,78.397,1776544.3700038,0
+COR.US,D,20141114,000000,78.2158,78.5417,77.748,78.1781,1857802.9437367,0
+COR.US,D,20141117,000000,78.1781,78.945,77.9472,78.3396,1845829.0796555,0
+COR.US,D,20141118,000000,78.3316,79.1807,78.0393,78.9975,1830741.6475796,0
+COR.US,D,20141119,000000,78.7161,79.158,78.2335,78.61,2508006.7744798,0
+COR.US,D,20141120,000000,78.4961,78.6011,77.748,78.2415,1604021.4160221,0
+COR.US,D,20141121,000000,78.3316,78.3534,77.536,78.1027,1858566.9537763,0
+COR.US,D,20141124,000000,78.5149,79.2977,78.5149,79.2431,1487900.9733501,0
+COR.US,D,20141125,000000,79.2431,79.6048,78.7785,79.4909,1369623.7414383,0
+COR.US,D,20141126,000000,79.4027,79.913,78.7696,79.2888,1107732.807293,0
+COR.US,D,20141128,000000,79.6395,80.6076,79.6128,80.132,861638.81520766,0
+COR.US,D,20141201,000000,79.6752,80.4421,79.4552,79.9486,1802524.7483902,0
+COR.US,D,20141202,000000,80.0269,81.4161,79.9754,81.0039,2010960.2112728,0
+COR.US,D,20141203,000000,80.9583,81.312,80.7136,80.9583,1741936.8346578,0
+COR.US,D,20141204,000000,80.8552,81.5419,80.6888,80.9266,1641716.2785953,0
+COR.US,D,20141205,000000,81.3041,81.4607,80.8463,81.1535,840895.4884662,0
+COR.US,D,20141208,000000,80.9771,81.7073,80.9404,81.4607,1712797.4715634,0
+COR.US,D,20141209,000000,80.4857,81.1872,79.8842,81.0494,1601203.5612923,0
+COR.US,D,20141210,000000,80.8989,81.2149,79.9229,80.017,1413808.1476765,0
+COR.US,D,20141211,000000,81.2407,81.7073,80.5452,81.4517,2008521.838412,0
+COR.US,D,20141212,000000,80.8652,81.4339,80.017,80.0735,1921926.2962652,0
+COR.US,D,20141215,000000,80.5719,80.7224,79.1887,79.8159,2681299.7940627,0
+COR.US,D,20141216,000000,79.3769,80.2211,78.5575,78.7081,2549021.0941469,0
+COR.US,D,20141217,000000,79.0509,80.1071,78.7607,79.7029,2225365.4487711,0
+COR.US,D,20141218,000000,80.1934,80.4321,79.585,80.337,2455113.4611987,0
+COR.US,D,20141219,000000,81.0039,81.4607,80.1934,80.6888,3280245.3131945,0
+COR.US,D,20141222,000000,81.1971,81.4607,80.5115,80.9167,1790762.82897,0
+COR.US,D,20141223,000000,81.321,81.5419,79.8159,80.4589,1336025.4663824,0
+COR.US,D,20141224,000000,80.663,81.1971,80.4926,80.6165,495430.73748257,0
+COR.US,D,20141226,000000,80.5629,81.1535,80.3539,80.5372,446860.08602378,0
+COR.US,D,20141229,000000,80.3182,80.875,80.2459,80.6443,855217.90124233,0
+COR.US,D,20141230,000000,80.5015,80.6809,80.1577,80.337,1236852.5225008,0
+COR.US,D,20141231,000000,80.5897,80.9087,79.2888,79.3512,1112327.9693936,0
+COR.US,D,20150102,000000,79.7485,80.3707,79.0509,79.6128,1278012.1756498,0
+COR.US,D,20150105,000000,79.271,79.8595,78.8914,78.937,1853568.0875597,0
+COR.US,D,20150106,000000,79.3324,80.4589,78.7874,79.3691,2001550.8775887,0
+COR.US,D,20150107,000000,79.8932,81.321,79.585,80.9494,1827447.4219928,0
+COR.US,D,20150108,000000,80.7414,81.6459,80.2291,81.1366,2726835.5998293,0
+COR.US,D,20150109,000000,81.3556,82.0888,81.2506,81.8511,1765319.3770578,0
+COR.US,D,20150112,000000,82.5238,83.041,79.693,80.0269,4004733.7290663,0
+COR.US,D,20150113,000000,80.8552,82.2205,80.0269,80.6541,3935863.8253937,0
+COR.US,D,20150114,000000,80.4589,81.7321,79.7297,81.0584,2272457.5339049,0
+COR.US,D,20150115,000000,81.101,81.321,80.1765,80.4421,1548201.2478999,0
+COR.US,D,20150116,000000,79.8764,81.3734,79.5187,81.3368,1751698.4001832,0
+COR.US,D,20150120,000000,81.8609,82.2205,80.4321,81.3556,1340717.5174707,0
+COR.US,D,20150121,000000,81.3041,81.8511,80.883,81.6549,1740287.7033439,0
+COR.US,D,20150122,000000,82.0532,82.9301,80.9266,82.8617,1864673.9877914,0
+COR.US,D,20150123,000000,83.0637,83.7494,82.9925,83.371,2107502.0135781,0
+COR.US,D,20150126,000000,83.477,84.3746,82.9925,84.3579,2383225.8692588,0
+COR.US,D,20150127,000000,83.7554,84.9206,83.3532,84.4193,3106275.079957,0
+COR.US,D,20150128,000000,86.9558,88.1923,83.8387,84.8156,6044019.8396398,0
+COR.US,D,20150129,000000,85.2535,85.4844,83.5117,84.7898,3780722.3521273,0
+COR.US,D,20150130,000000,84.6492,84.9295,83.5919,83.6533,2666523.2141561,0
+COR.US,D,20150202,000000,84.112,84.2865,82.3743,83.7416,1928876.0626225,0
+COR.US,D,20150203,000000,84.2004,84.3419,82.9666,84.1734,2364896.6931311,0
+COR.US,D,20150204,000000,84.1537,84.8869,83.811,84.3746,2019796.2851123,0
+COR.US,D,20150205,000000,84.7264,85.0792,84.4697,84.7898,1199539.1603173,0
+COR.US,D,20150206,000000,85.3268,86.4524,85.0068,85.4042,2290103.4408162,0
+COR.US,D,20150209,000000,85.3447,85.3447,83.6712,84.1023,1869357.9647976,0
+COR.US,D,20150210,000000,84.7898,85.3784,84.2865,85.2902,2554261.1735729,0
+COR.US,D,20150211,000000,85.3784,87.1995,85.309,86.9012,3565257.3913245,0
+COR.US,D,20150212,000000,87.2372,88.1388,86.71,88.122,2520266.259223,0
+COR.US,D,20150213,000000,87.9852,88.5907,87.3957,88.5748,2338777.0368245,0
+COR.US,D,20150217,000000,88.4529,89.0137,87.9852,88.7937,2488883.3105038,0
+COR.US,D,20150218,000000,88.4529,89.0741,87.9248,88.8443,1903727.314715,0
+COR.US,D,20150219,000000,88.7165,89.1722,88.3489,89.1534,1610407.0058772,0
+COR.US,D,20150220,000000,89.1624,90.0382,88.4291,90.0223,1634331.521053,0
+COR.US,D,20150223,000000,90.0223,90.811,89.8569,90.7041,1255065.6336952,0
+COR.US,D,20150224,000000,90.7041,91.0329,90.3028,90.8854,1324568.3435697,0
+COR.US,D,20150225,000000,90.8854,91.5453,90.6942,91.1717,1206450.5747836,0
+COR.US,D,20150226,000000,90.8447,91.4799,90.5733,90.8954,1939447.0549005,0
+COR.US,D,20150227,000000,90.9895,91.1916,90.4752,90.7041,1505908.1954451,0
+COR.US,D,20150302,000000,90.5396,91.132,90.4376,91.0082,2207230.050619,0
+COR.US,D,20150303,000000,91.2778,91.7781,90.484,90.9528,2260586.6143734,0
+COR.US,D,20150304,000000,90.5128,91.4897,90.1591,91.3422,2076151.3611882,0
+COR.US,D,20150305,000000,91.574,91.7296,91.0588,91.4799,1368995.9815379,0
+COR.US,D,20150306,000000,91.0766,91.4363,90.0382,90.2751,1755200.5333897,0
+COR.US,D,20150309,000000,90.4563,91.4283,90.0482,91.2164,1467445.2857912,0
+COR.US,D,20150310,000000,90.5733,91.3709,90.2404,90.8447,2166219.7679931,0
+COR.US,D,20150311,000000,91.2698,91.8891,90.8665,91.6552,1948474.888195,0
+COR.US,D,20150312,000000,91.8079,93.1425,91.7583,93.1425,1641376.1578776,0
+COR.US,D,20150313,000000,92.8997,93.9044,92.7819,93.7053,1979061.5305455,0
+COR.US,D,20150316,000000,95.455,97.2761,94.4088,97.2078,4020436.8099193,0
+COR.US,D,20150317,000000,97.0295,97.7339,96.4419,97.4139,2025396.6704618,0
+COR.US,D,20150318,000000,97.4913,99.1122,96.9413,98.597,2315534.7816049,0
+COR.US,D,20150319,000000,98.7455,99.3004,98.0342,99.1816,1611208.3585475,0
+COR.US,D,20150320,000000,99.7373,101.054,99.6077,100.162,4963121.2449388,0
+COR.US,D,20150323,000000,100.391,101.083,99.8449,100.302,2176639.3712277,0
+COR.US,D,20150324,000000,100.302,101.283,100.064,100.529,2167806.325169,0
+COR.US,D,20150325,000000,100.539,101.153,98.6961,98.9734,2341474.7895799,0
+COR.US,D,20150326,000000,98.4146,99.7951,97.5674,98.924,2732216.9756959,0
+COR.US,D,20150327,000000,99.1519,100.282,99.0428,99.9048,2132003.8256397,0
+COR.US,D,20150330,000000,100.351,100.629,100.073,100.192,2470060.6060944,0
+COR.US,D,20150331,000000,100.122,100.846,100.122,100.321,2553772.6915925,0
+COR.US,D,20150401,000000,100.569,100.569,98.3453,98.8743,2460543.2815592,0
+COR.US,D,20150402,000000,98.9934,99.3798,98.484,99.2013,2321762.9268548,0
+COR.US,D,20150406,000000,98.8347,99.8449,98.6861,99.3401,2117501.764532,0
+COR.US,D,20150407,000000,99.6772,100.192,99.2607,99.4585,1347985.2008195,0
+COR.US,D,20150408,000000,99.548,100.202,99.241,99.9446,2321083.6946797,0
+COR.US,D,20150409,000000,100.014,100.846,99.4297,100.202,2748082.5474555,0
+COR.US,D,20150410,000000,100.102,102.005,99.9347,101.817,2129398.924831,0
+COR.US,D,20150413,000000,101.737,102.283,100.321,100.619,2069697.1416333,0
+COR.US,D,20150414,000000,100.639,101.005,99.4785,100.629,1169153.3607648,0
+COR.US,D,20150415,000000,100.796,100.886,99.5579,100.302,1504484.1291759,0
+COR.US,D,20150416,000000,100.112,100.688,99.3301,100.479,1195885.6380673,0
+COR.US,D,20150417,000000,99.9247,100.361,98.8943,99.3999,2603287.0014225,0
+COR.US,D,20150420,000000,99.7173,100.262,99.6573,99.9048,1600764.533066,0
+COR.US,D,20150421,000000,100.529,101.044,99.9446,100.529,1333158.1578984,0
+COR.US,D,20150422,000000,100.499,100.965,100.073,100.459,1297555.4919065,0
+COR.US,D,20150423,000000,100.459,102.561,100.272,101.698,2438226.5180255,0
+COR.US,D,20150424,000000,101.61,102.372,100.786,101.946,963360.14132149,0
+COR.US,D,20150427,000000,102.283,102.283,100.499,100.717,1770720.9381301,0
+COR.US,D,20150428,000000,100.629,101.173,99.3999,100.599,1517999.13372,0
+COR.US,D,20150429,000000,100.341,100.619,98.9537,99.251,2493625.8246068,0
+COR.US,D,20150430,000000,103.61,106.533,99.7851,100.866,5888925.801607,0
+COR.US,D,20150501,000000,101.619,101.797,100.479,101.163,3289714.1932358,0
+COR.US,D,20150504,000000,101.223,102.639,101.064,101.747,2486938.4659249,0
+COR.US,D,20150505,000000,102.074,102.184,100.956,101.253,2088953.8279676,0
+COR.US,D,20150506,000000,101.41,101.629,100.212,100.688,1930027.6286135,0
+COR.US,D,20150507,000000,100.846,101.58,100.439,100.688,1934791.3371825,0
+COR.US,D,20150508,000000,101.093,102.391,101.083,101.777,2817180.5439536,0
+COR.US,D,20150511,000000,101.639,102.224,101.292,101.42,1803805.4996984,0
+COR.US,D,20150512,000000,101.054,101.917,100.846,101.56,2253271.495791,0
+COR.US,D,20150513,000000,101.937,102.254,100.766,100.866,1737239.7372679,0
+COR.US,D,20150514,000000,101.243,101.629,100.856,101.46,2730930.1688261,0
+COR.US,D,20150515,000000,101.649,101.827,100.668,101.025,2201013.0072323,0
+COR.US,D,20150518,000000,100.312,100.549,99.6175,100.292,3168659.4770058,0
+COR.US,D,20150519,000000,100.479,102.273,100.361,101.867,2149750.6585801,0
+COR.US,D,20150520,000000,101.857,102.214,101.5,101.51,2130408.1851211,0
+COR.US,D,20150521,000000,101.332,101.61,100.756,100.826,2620756.287783,0
+COR.US,D,20150522,000000,100.678,101.183,100.469,100.708,1693227.9145393,0
+COR.US,D,20150526,000000,100.766,101.292,99.8449,99.9945,1762827.5134016,0
+COR.US,D,20150527,000000,99.9147,100.717,99.8051,100.519,1412756.4984541,0
+COR.US,D,20150528,000000,100.142,100.906,99.9347,100.092,1537702.9223627,0
+COR.US,D,20150529,000000,100.212,101.243,99.6175,99.6175,5313948.1958435,0
+COR.US,D,20150601,000000,99.8449,100.678,98.9437,100.252,1537486.9406607,0
+COR.US,D,20150602,000000,99.6077,100.302,99.1222,99.548,1585504.5174805,0
+COR.US,D,20150603,000000,99.4297,100.152,99.2807,99.4486,1641816.195364,0
+COR.US,D,20150604,000000,99.0231,99.6573,98.3155,98.6664,1765548.4791436,0
+COR.US,D,20150605,000000,98.4146,98.7852,97.5577,98.6762,1561695.0579779,0
+COR.US,D,20150608,000000,98.5039,98.924,97.52,97.5298,1509150.9487572,0
+COR.US,D,20150609,000000,97.9866,97.9866,96.1268,96.5598,2167150.3059806,0
+COR.US,D,20150610,000000,96.4816,96.6183,95.8494,96.2408,2238067.9987816,0
+COR.US,D,20150611,000000,96.3953,98.3552,96.2804,97.7152,2154170.2093902,0
+COR.US,D,20150612,000000,98.2423,98.2423,97.1663,97.4813,1314106.351403,0
+COR.US,D,20150615,000000,97.1375,99.4099,96.4518,97.9014,2573630.8970596,0
+COR.US,D,20150616,000000,97.9271,99.1916,97.4913,98.3849,1888387.5675665,0
+COR.US,D,20150617,000000,98.5633,99.231,98.1135,98.6861,1805327.4642157,0
+COR.US,D,20150618,000000,98.6762,99.6871,97.9668,99.0328,1502823.8959987,0
+COR.US,D,20150619,000000,98.8446,99.3899,98.5236,98.6465,4711865.8957302,0
+COR.US,D,20150622,000000,99.6375,100.182,98.7852,98.904,1020185.5326926,0
+COR.US,D,20150623,000000,99.2807,99.5381,98.7358,98.924,1170224.1859325,0
+COR.US,D,20150624,000000,98.6762,98.7455,96.9601,96.98,1760803.94652,0
+COR.US,D,20150625,000000,96.8947,97.0692,94.9557,95.2261,3660493.2108146,0
+COR.US,D,20150626,000000,95.6542,96.0793,94.9646,95.4363,1833806.7710804,0
+COR.US,D,20150629,000000,94.4959,95.2361,93.6101,93.9044,1955509.4324167,0
+COR.US,D,20150630,000000,94.062,94.9557,93.942,94.1005,2213260.3808522,0
+COR.US,D,20150701,000000,94.8199,95.6542,94.5494,95.3124,2144222.9399714,0
+COR.US,D,20150702,000000,95.3124,95.8761,94.6901,94.7555,1434003.4460803,0
+COR.US,D,20150706,000000,94.2215,96.0892,93.8182,95.6165,1847028.0808802,0
+COR.US,D,20150707,000000,96.2309,96.2705,94.6704,96.1457,1467225.267048,0
+COR.US,D,20150708,000000,95.1597,96.0793,95.0319,95.4263,1326764.4939608,0
+COR.US,D,20150709,000000,96.433,96.5886,95.6642,96.3399,2439275.139467,0
+COR.US,D,20150710,000000,97.1078,97.3258,96.6847,96.865,1322695.1564713,0
+COR.US,D,20150713,000000,97.8023,97.9074,96.7629,97.4039,1141550.0918317,0
+COR.US,D,20150714,000000,97.3356,97.9371,96.6569,97.7052,1701503.8489178,0
+COR.US,D,20150715,000000,97.9173,98.1729,96.9047,97.8023,1070335.6765053,0
+COR.US,D,20150716,000000,98.4543,99.0428,97.2861,98.9934,1962064.5780006,0
+COR.US,D,20150717,000000,98.9637,100.589,98.3155,100.192,2183209.6557159,0
+COR.US,D,20150720,000000,100.222,101.777,100.172,101.56,2233042.8917975,0
+COR.US,D,20150721,000000,101.45,101.727,100.439,100.946,1656619.0160382,0
+COR.US,D,20150722,000000,100.866,102.134,100.756,101.737,2708783.9702814,0
+COR.US,D,20150723,000000,97.8914,100.876,96.9234,97.4536,4714462.7224564,0
+COR.US,D,20150724,000000,97.1375,97.4713,95.9713,96.221,2424242.2074466,0
+COR.US,D,20150727,000000,95.7027,95.8494,94.487,95.0122,3039654.8174709,0
+COR.US,D,20150728,000000,95.3976,95.79,94.4682,95.5878,2030205.7957438,0
+COR.US,D,20150729,000000,95.3876,96.5202,94.7278,95.3778,2715159.4675337,0
+COR.US,D,20150730,000000,95.1212,95.1212,92.3111,92.4519,4490834.8644277,0
+COR.US,D,20150731,000000,92.539,94.0253,92.1457,93.5913,3072314.480457,0
+COR.US,D,20150803,000000,93.5913,94.3701,93.0425,93.6468,1967903.1487786,0
+COR.US,D,20150804,000000,93.952,94.6367,93.6012,93.9906,2474644.6663318,0
+COR.US,D,20150805,000000,94.3701,95.131,94.1779,94.8993,1884657.3415345,0
+COR.US,D,20150806,000000,95.0122,95.4461,92.5203,92.6955,2007117.9573485,0
+COR.US,D,20150807,000000,92.4836,92.6074,91.0329,92.3588,3046660.0931442,0
+COR.US,D,20150810,000000,92.9454,94.0342,92.4331,92.6074,1608026.1608531,0
+COR.US,D,20150811,000000,92.2487,92.9097,91.574,92.4836,1861212.2249965,0
+COR.US,D,20150812,000000,92.2012,93.6666,90.6565,92.3677,2152698.7078872,0
+COR.US,D,20150813,000000,92.9264,93.4506,90.7676,92.1813,1878406.9925581,0
+COR.US,D,20150814,000000,92.2764,92.4618,91.7682,92.2388,1172526.3086541,0
+COR.US,D,20150817,000000,92.0734,92.8838,91.2164,92.8313,1113137.3961462,0
+COR.US,D,20150818,000000,92.6074,93.952,92.6074,93.1336,1229545.4780009,0
+COR.US,D,20150819,000000,92.7522,94.9646,92.1536,94.1967,2436101.0158547,0
+COR.US,D,20150820,000000,93.2752,93.8093,91.6988,91.7296,2020281.7393117,0
+COR.US,D,20150821,000000,90.9428,91.8445,89.9312,90.3483,3094653.447717,0
+COR.US,D,20150824,000000,82.5248,89.4943,81.1773,87.4354,5149669.8891712,0
+COR.US,D,20150825,000000,89.2872,89.523,86.3612,86.4416,3042367.7091306,0
+COR.US,D,20150826,000000,88.1993,89.5031,86.1225,89.2782,3089131.7846701,0
+COR.US,D,20150827,000000,90.0482,90.3315,88.2081,89.7687,4703395.1741157,0
+COR.US,D,20150828,000000,89.9312,90.065,89.0137,89.5131,1908269.9952805,0
+COR.US,D,20150831,000000,89.5131,90.384,84.8444,88.774,1686164.1017692,0
+COR.US,D,20150901,000000,86.5644,89.5031,86.5644,88.0932,2854963.2121721,0
+COR.US,D,20150902,000000,90.3216,90.3216,87.9416,88.9849,1910635.7014004,0
+COR.US,D,20150903,000000,89.5418,90.065,88.4043,88.7343,1780478.4666143,0
+COR.US,D,20150904,000000,89.3239,89.9857,87.2837,87.8445,2847075.8430053,0
+COR.US,D,20150908,000000,89.4527,89.7954,88.556,89.6756,2078769.3823805,0
+COR.US,D,20150909,000000,89.7608,91.8167,89.2258,89.407,1789945.328135,0
+COR.US,D,20150910,000000,89.3149,91.2955,89.0573,90.5396,2008491.5606034,0
+COR.US,D,20150911,000000,90.4206,92.6441,90.3662,92.5877,2247799.2864984,0
+COR.US,D,20150914,000000,93.0127,93.6012,92.0982,92.8313,1985910.3708737,0
+COR.US,D,20150915,000000,92.9175,93.9044,92.4746,93.6765,1669479.010654,0
+COR.US,D,20150916,000000,93.628,94.4484,93.0127,94.3236,1734164.5211641,0
+COR.US,D,20150917,000000,94.4484,96,93.7449,94.7368,1838844.9984484,0
+COR.US,D,20150918,000000,93.9906,94.8694,93.4596,94.1581,2504278.5669683,0
+COR.US,D,20150921,000000,94.5593,95.2658,92.9532,93.4417,1645818.9216743,0
+COR.US,D,20150922,000000,92.5877,92.7332,91.0935,91.6374,2802678.4828459,0
+COR.US,D,20150923,000000,91.5839,91.9981,90.7576,91.2451,2499255.4785046,0
+COR.US,D,20150924,000000,90.8954,91.0232,89.2605,90.494,1821099.1747683,0
+COR.US,D,20150925,000000,90.8547,90.9338,88.1993,88.5985,1992674.4333377,0
+COR.US,D,20150928,000000,88.1556,88.4291,85.2882,85.3615,3807813.9260932,0
+COR.US,D,20150929,000000,85.3615,85.9084,83.7773,84.3489,3367584.6801751,0
+COR.US,D,20150930,000000,85.2595,85.7936,83.478,84.2925,2683340.5183693,0
+COR.US,D,20151001,000000,84.2925,84.4003,82.7041,83.8684,3598149.1841774,0
+COR.US,D,20151002,000000,81.9402,84.2845,80.5936,84.2231,3931478.5894335,0
+COR.US,D,20151005,000000,84.6055,85.0385,83.4244,84.2925,2864546.1386261,0
+COR.US,D,20151006,000000,84.7195,85.1029,81.8808,82.5545,4257372.7741327,0
+COR.US,D,20151007,000000,82.8398,83.1768,81.8728,82.4781,3221518.4754369,0
+COR.US,D,20151008,000000,82.5802,83.3085,81.4359,83.0083,2477571.521173,0
+COR.US,D,20151009,000000,82.73,83.1391,81.9313,82.385,3173195.0927493,0
+COR.US,D,20151012,000000,82.5445,83.1945,82.3483,83.1668,2164230.5159613,0
+COR.US,D,20151013,000000,83.3085,84.4697,83.2392,83.5474,3426522.4533334,0
+COR.US,D,20151014,000000,83.4156,84.2845,82.2959,82.5545,2469273.3830681,0
+COR.US,D,20151015,000000,82.6743,83.6812,81.7371,83.478,3335131.9155485,0
+COR.US,D,20151016,000000,83.9675,84.5888,83.7197,84.3569,1893395.5171258,0
+COR.US,D,20151019,000000,84.2745,84.7829,83.5661,84.118,1759259.7782763,0
+COR.US,D,20151020,000000,83.9675,84.3489,82.4137,82.6893,3006612.6448348,0
+COR.US,D,20151021,000000,82.9261,83.2649,81.3645,82.2732,3150210.1989036,0
+COR.US,D,20151022,000000,82.4237,83.1391,81.4537,82.3483,3857556.3287488,0
+COR.US,D,20151023,000000,83.1054,83.6732,81.9966,82.6466,2926410.7666256,0
+COR.US,D,20151026,000000,82.5802,83.5562,82.385,83.0856,2819581.5741838,0
+COR.US,D,20151027,000000,83.3532,91.0766,82.5168,86.5564,10965955.190662,0
+COR.US,D,20151028,000000,86.6833,87.1252,85.3764,86.5218,3919762.0867262,0
+COR.US,D,20151029,000000,86.3177,86.5564,82.5445,85.9184,5836817.6928316,0
+COR.US,D,20151030,000000,86.3177,87.4007,85.5458,85.64,3510249.6777358,0
+COR.US,D,20151102,000000,86.5307,87.0103,85.6865,86.8121,2743120.0146093,0
+COR.US,D,20151103,000000,86.4693,87.1153,85.8707,86.6733,1882820.4878065,0
+COR.US,D,20151104,000000,86.6733,86.9231,85.8025,86.498,2108428.5145244,0
+COR.US,D,20151105,000000,86.7873,87.3293,86.4157,86.8656,2267859.3440235,0
+COR.US,D,20151106,000000,86.9756,87.5949,85.6578,86.6179,1804481.7040927,0
+COR.US,D,20151109,000000,86.3702,86.8844,85.53,86.4336,1914731.2796574,0
+COR.US,D,20151110,000000,86.5218,87.897,86.2384,87.7375,2045637.3855788,0
+COR.US,D,20151111,000000,88.2161,88.4202,87.0964,87.1797,1707796.5868262,0
+COR.US,D,20151112,000000,85.7479,87.6067,85.7479,86.2988,2149619.4547422,0
+COR.US,D,20151113,000000,86.0115,86.9419,85.6805,86.0115,1940633.9450017,0
+COR.US,D,20151116,000000,86.2523,87.3303,85.9688,86.6426,2054730.8207921,0
+COR.US,D,20151117,000000,87.0281,88.6302,86.6714,88.3092,2600386.3873488,0
+COR.US,D,20151118,000000,88.2181,89.4427,88.0417,89.3239,2233282.0864862,0
+COR.US,D,20151119,000000,89.3436,89.8212,88.1933,88.3271,2296095.4191583,0
+COR.US,D,20151120,000000,88.6906,88.9751,87.8376,88.2458,2582417.5171448,0
+COR.US,D,20151123,000000,88.1596,88.1596,87.684,87.9169,1193061.7277758,0
+COR.US,D,20151124,000000,87.4105,87.8188,87.044,87.7118,1608648.8744519,0
+COR.US,D,20151125,000000,88.1596,88.3538,87.1153,88.0972,2348387.2133064,0
+COR.US,D,20151127,000000,88.1764,88.7839,87.684,88.1497,870651.50959782,0
+COR.US,D,20151130,000000,88.227,88.5955,87.8287,87.8376,1774093.8860195,0
+COR.US,D,20151201,000000,88.014,88.8948,87.9872,88.6045,2048148.4251803,0
+COR.US,D,20151202,000000,88.8948,89.0573,87.7217,88.0229,1648501.5355253,0
+COR.US,D,20151203,000000,88.1676,88.3449,87.2916,87.899,2952429.4969031,0
+COR.US,D,20151204,000000,88.2637,89.407,87.7474,88.9463,1906043.5670807,0
+COR.US,D,20151207,000000,88.9751,89.407,88.4569,89.0296,1420690.2935942,0
+COR.US,D,20151208,000000,88.7343,89.5695,88.449,89.4685,1927928.3672102,0
+COR.US,D,20151209,000000,88.6302,89.9491,88.4866,89.6489,3779859.4345793,0
+COR.US,D,20151210,000000,89.8837,91.2094,89.6052,90.7753,3008029.6462821,0
+COR.US,D,20151211,000000,90.384,91.5541,90.2037,90.8954,2277751.1041263,0
+COR.US,D,20151214,000000,91.0082,91.4977,90.2404,91.3055,2651998.9493219,0
+COR.US,D,20151215,000000,91.7395,92.1536,90.2493,90.5484,2503809.2609335,0
+COR.US,D,20151216,000000,90.9141,91.2252,89.4427,90.4663,2238784.5735877,0
+COR.US,D,20151217,000000,90.5484,91.6285,90.3395,91.132,3135151.0261157,0
+COR.US,D,20151218,000000,90.9428,91.3709,90.1591,90.7129,5015929.7803555,0
+COR.US,D,20151221,000000,90.9815,91.6464,90.484,91.6285,1874598.0442235,0
+COR.US,D,20151222,000000,91.7206,92.108,91.0082,91.8713,1221725.7292736,0
+COR.US,D,20151223,000000,91.8633,92.8116,91.5453,92.548,1397557.0384859,0
+COR.US,D,20151224,000000,92.3588,92.7819,92.1813,92.558,488957.34198217,0
+COR.US,D,20151228,000000,92.4746,93.1137,92.1457,92.7819,903316.21888538,0
+COR.US,D,20151229,000000,93.2267,93.8262,92.8503,93.301,930383.57060432,0
+COR.US,D,20151230,000000,93.4596,94.2215,93.3178,93.515,1172330.5121578,0
+COR.US,D,20151231,000000,93.0225,93.6101,92.3301,92.3588,1243861.8352152,0
+COR.US,D,20160104,000000,91.1033,91.4006,90.2037,90.7041,2613172.7059635,0
+COR.US,D,20160105,000000,91.0082,92.0832,90.4663,92.0466,2302053.0826504,0
+COR.US,D,20160106,000000,90.3572,91.4006,90.2225,90.6208,2546167.9153069,0
+COR.US,D,20160107,000000,89.8301,90.0729,87.7028,87.7395,4108613.8629406,0
+COR.US,D,20160108,000000,88.3013,88.6125,87.0875,87.2332,2063168.2368169,0
+COR.US,D,20160111,000000,85.0504,85.4863,83.5344,83.7564,6722003.5598664,0
+COR.US,D,20160112,000000,84.1071,85.0504,83.5097,83.8654,4065704.1524488,0
+COR.US,D,20160113,000000,83.9803,84.461,82.7617,82.9379,4494899.1556157,0
+COR.US,D,20160114,000000,82.6289,83.9238,82.2969,83.4561,3132459.3289221,0
+COR.US,D,20160115,000000,83.032,83.2858,81.4161,82.6089,3607460.6196134,0
+COR.US,D,20160119,000000,83.0717,83.1173,81.5597,82.406,3845216.1031824,0
+COR.US,D,20160120,000000,81.7361,82.1454,79.8585,80.9434,5042664.0761787,0
+COR.US,D,20160121,000000,80.9434,81.7727,79.9566,80.6531,2466872.3528382,0
+COR.US,D,20160122,000000,81.8282,81.9966,80.8929,81.0337,2229995.9349818,0
+COR.US,D,20160125,000000,81.9125,82.1274,81.0792,81.2773,2739443.2793727,0
+COR.US,D,20160126,000000,81.4002,81.5597,80.6878,81.2674,1490808.6522458,0
+COR.US,D,20160127,000000,81.2942,81.5003,79.9031,80.3043,3194375.4291963,0
+COR.US,D,20160128,000000,80.5877,80.7928,77.5528,77.7293,6797853.5077051,0
+COR.US,D,20160129,000000,77.9601,79.7842,77.7193,79.7535,4227859.9847309,0
+COR.US,D,20160201,000000,79.3522,79.59,78.0601,79.2531,3410032.1494542,0
+COR.US,D,20160202,000000,78.8964,80.0457,78.3207,78.4862,3200049.490547,0
+COR.US,D,20160203,000000,78.6636,78.8469,77.3556,78.3524,4489696.4188205,0
+COR.US,D,20160204,000000,71.6921,78.3376,71.6823,75.1571,9028154.2392945,0
+COR.US,D,20160205,000000,74.8023,76.6987,73.6073,75.4225,5450421.3815247,0
+COR.US,D,20160208,000000,74.7003,75.0134,73.6599,74.4605,5161890.0127632,0
+COR.US,D,20160209,000000,73.6361,75.7277,73.5707,75.4701,3154099.8880614,0
+COR.US,D,20160210,000000,76.0854,76.8929,75.8882,76.2262,3041472.4952533,0
+COR.US,D,20160211,000000,75.0233,75.7704,74.9707,75.2898,3097635.8118742,0
+COR.US,D,20160212,000000,75.3344,76.2341,75.2363,76.2341,2111660.1659732,0
+COR.US,D,20160216,000000,76.679,76.787,75.691,76.2341,2509198.7108823,0
+COR.US,D,20160217,000000,76.6353,78.2128,76.3331,77.9095,4014373.1740967,0
+COR.US,D,20160218,000000,77.8025,78.2138,77.4092,77.4954,2489818.8947928,0
+COR.US,D,20160219,000000,77.541,77.8204,77.1297,77.6341,1849521.9630569,0
+COR.US,D,20160222,000000,77.6479,78.5704,77.6242,78.398,2454058.7841955,0
+COR.US,D,20160223,000000,78.3901,78.8379,77.6479,78.0898,1874599.0534838,0
+COR.US,D,20160224,000000,77.3438,78.0254,76.7017,77.8461,3061965.5254428,0
+COR.US,D,20160225,000000,78.2642,78.6953,77.6668,78.3129,1414413.7038504,0
+COR.US,D,20160226,000000,78.5358,79.1777,78.1949,78.2553,1298407.3075912,0
+COR.US,D,20160229,000000,78.0156,78.2315,77.2705,77.434,2902957.5760053,0
+COR.US,D,20160301,000000,77.5965,78.4267,77.2992,78.1562,2172941.4415248,0
+COR.US,D,20160302,000000,78.1562,78.6319,77.8114,78.3396,1821664.3605308,0
+COR.US,D,20160303,000000,78.3396,78.9717,77.8918,78.8637,2134354.3928552,0
+COR.US,D,20160304,000000,78.8211,79.0876,78.4724,78.6655,1865081.7289486,0
+COR.US,D,20160307,000000,78.0997,78.8914,77.9422,78.7587,1965731.2206344,0
+COR.US,D,20160308,000000,78.9628,78.9717,77.9006,78.508,2052422.6425087,0
+COR.US,D,20160309,000000,78.4792,78.6754,78.1077,78.284,2033350.6508076,0
+COR.US,D,20160310,000000,78.6754,78.8122,76.7107,77.0406,3824716.0081707,0
+COR.US,D,20160311,000000,77.7927,80.134,77.3814,80.0547,3956051.0497153,0
+COR.US,D,20160314,000000,79.6148,80.2499,78.5615,78.6319,1626600.5872312,0
+COR.US,D,20160315,000000,78.2236,78.7844,76.9792,77.1496,2483793.6108611,0
+COR.US,D,20160316,000000,77.1397,78.08,76.8265,77.8371,1565209.3023078,0
+COR.US,D,20160317,000000,77.8371,78.1949,76.6393,76.7731,3381793.0465385,0
+COR.US,D,20160318,000000,76.989,78.4714,76.353,78.2038,4112024.1534606,0
+COR.US,D,20160321,000000,78.2939,78.5268,77.5965,77.8918,1820157.5349177,0
+COR.US,D,20160322,000000,78.0156,78.2485,77.434,77.9155,1888050.4746296,0
+COR.US,D,20160323,000000,78.2236,78.5268,77.8551,78.0156,1485306.1651443,0
+COR.US,D,20160324,000000,77.6479,77.9789,76.9524,77.0336,2740280.9654133,0
+COR.US,D,20160328,000000,77.8114,78.1304,76.6225,77.3062,1637476.3761167,0
+COR.US,D,20160329,000000,77.3726,77.6479,76.6393,77.2575,1579589.2429205,0
+COR.US,D,20160330,000000,77.3249,78.1701,77.2575,77.8551,1856818.9149539,0
+COR.US,D,20160331,000000,77.8918,78.4367,77.1496,77.3726,1919736.2014358,0
+COR.US,D,20160401,000000,77.427,77.6419,76.8741,77.3349,2274476.0544851,0
+COR.US,D,20160404,000000,77.541,78.7587,77.427,77.9155,2541096.3823495,0
+COR.US,D,20160405,000000,77.212,77.7827,76.5035,76.6046,2851189.5879476,0
+COR.US,D,20160406,000000,76.665,78.3129,76.6303,78.2553,3150907.597764,0
+COR.US,D,20160407,000000,78.0423,78.6655,77.418,77.4716,2480641.6909753,0
+COR.US,D,20160408,000000,77.5508,78.0333,76.0944,76.2629,2778427.9765966,0
+COR.US,D,20160411,000000,76.1281,76.4648,75.4137,75.4851,2091627.3584759,0
+COR.US,D,20160412,000000,75.6366,76.1191,75.1382,75.8962,1940885.2508138,0
+COR.US,D,20160413,000000,76.2816,76.6839,75.6753,76.137,2159167.0570861,0
+COR.US,D,20160414,000000,75.7178,77.9006,75.6563,77.5053,2378790.1702841,0
+COR.US,D,20160415,000000,77.418,78.5615,77.316,78.5179,2642662.2823787,0
+COR.US,D,20160418,000000,78.7042,79.3105,78.3475,79.259,1954023.8012698,0
+COR.US,D,20160419,000000,79.9308,80.672,79.7584,79.9972,2283674.4527686,0
+COR.US,D,20160420,000000,80.3827,82.2186,80.134,82.1156,3518378.2601119,0
+COR.US,D,20160421,000000,81.9095,82.6763,81.8154,82.0947,2624738.8288876,0
+COR.US,D,20160422,000000,82.2732,82.6199,81.4864,82.1434,2171700.0513681,0
+COR.US,D,20160425,000000,82.0215,82.2375,81.3308,81.8064,2502265.0926896,0
+COR.US,D,20160426,000000,82.0026,82.2454,81.4666,81.6003,1260355.1668753,0
+COR.US,D,20160427,000000,81.636,81.9293,80.7146,81.0277,1911043.4425576,0
+COR.US,D,20160428,000000,80.1081,80.1081,77.0406,77.2575,5975913.9460068,0
+COR.US,D,20160429,000000,76.999,77.316,75.4216,76.0774,4368096.7020337,0
+COR.US,D,20160502,000000,76.1558,76.3173,75.5495,76.1935,1814283.6400296,0
+COR.US,D,20160503,000000,75.9229,76.9425,75.4781,76.4164,2182342.7011267,0
+COR.US,D,20160504,000000,75.9696,76.2529,75.0917,75.3523,2523697.7442092,0
+COR.US,D,20160505,000000,69.6847,71.2314,68.675,69.7284,13287206.42255,0
+COR.US,D,20160506,000000,69.6947,69.863,67.3582,68.4065,7629257.9124037,0
+COR.US,D,20160509,000000,68.3243,70.1583,68.1826,69.1655,4431178.4979429,0
+COR.US,D,20160510,000000,69.5312,69.986,68.2976,68.5472,4120511.0232398,0
+COR.US,D,20160511,000000,68.3688,68.675,67.4949,67.7258,3848158.0969278,0
+COR.US,D,20160512,000000,67.8706,67.8706,66.7142,66.8509,3876202.4126075,0
+COR.US,D,20160513,000000,66.7865,67.1075,65.7392,65.8503,2659499.7717976,0
+COR.US,D,20160516,000000,65.9364,66.7509,65.9117,66.6805,3346562.7975937,0
+COR.US,D,20160517,000000,66.5101,67.0986,66.205,66.628,3323877.6540542,0
+COR.US,D,20160518,000000,66.3328,67.2909,66.2237,67.1789,3639663.0876881,0
+COR.US,D,20160519,000000,66.8678,67.6277,66.7588,67.3938,3361930.8040302,0
+COR.US,D,20160520,000000,67.4802,67.6476,66.7766,67.1889,2833886.8295349,0
+COR.US,D,20160523,000000,67.3504,67.3938,66.3724,66.4002,1925936.0873976,0
+COR.US,D,20160524,000000,66.7845,66.9827,66.3565,66.7588,2170470.7723347,0
+COR.US,D,20160525,000000,66.9827,67.1254,66.3387,66.4873,1855642.1174557,0
+COR.US,D,20160526,000000,66.4873,66.516,65.8343,66.1743,1626451.2167083,0
+COR.US,D,20160527,000000,66.2554,66.5527,66.1137,66.4784,2166931.2964976,0
+COR.US,D,20160531,000000,66.634,67.3938,66.3565,67.3314,4934224.104314,0
+COR.US,D,20160601,000000,67.1343,68.1965,66.9827,67.924,3175297.3819334,0
+COR.US,D,20160602,000000,68.0775,69.3527,67.9437,69.2189,3389096.0539973,0
+COR.US,D,20160603,000000,68.8792,69.1467,68.4918,68.7335,2129839.9715779,0
+COR.US,D,20160606,000000,68.5195,68.8286,68.2063,68.6563,1661748.0768322,0
+COR.US,D,20160607,000000,68.5987,68.7335,68.1776,68.4492,1870102.7988916,0
+COR.US,D,20160608,000000,68.5285,68.8236,68.1311,68.4749,2280901.0054915,0
+COR.US,D,20160609,000000,68.4492,68.6265,68.1579,68.4025,3503773.2544545,0
+COR.US,D,20160610,000000,68.1311,69.3627,67.6841,68.6641,3138170.7329036,0
+COR.US,D,20160613,000000,68.6463,69.3102,68.4392,68.6166,3185401.0866972,0
+COR.US,D,20160614,000000,68.3204,68.6563,67.3137,67.8101,3294257.8830616,0
+COR.US,D,20160615,000000,68.2063,68.9049,68.1311,68.355,2666889.5756413,0
+COR.US,D,20160616,000000,67.9517,68.4749,67.3938,68.25,2351312.049627,0
+COR.US,D,20160617,000000,68.2599,68.5453,67.4969,67.9814,3404111.8285927,0
+COR.US,D,20160620,000000,68.4749,69.3439,68.365,68.5809,2726151.3213526,0
+COR.US,D,20160621,000000,68.69,68.9515,68.2936,68.7622,1422385.8508815,0
+COR.US,D,20160622,000000,68.7622,69.5786,68.3114,69.2626,2155032.1176778,0
+COR.US,D,20160623,000000,69.7401,69.8392,69.1745,69.642,2947592.1123328,0
+COR.US,D,20160624,000000,67.4227,68.1122,67.3851,67.7476,4989448.8088651,0
+COR.US,D,20160627,000000,67.4802,67.5129,65.9494,66.3188,2463446.9234137,0
+COR.US,D,20160628,000000,66.739,67.7565,66.5071,67.6377,3130463.0120685,0
+COR.US,D,20160629,000000,68.3204,69.5976,68.2757,69.3814,2145582.413582,0
+COR.US,D,20160630,000000,69.6967,71.2402,69.5332,71.2314,3559284.5889281,0
+COR.US,D,20160701,000000,71.2037,72.2282,71.0412,71.9864,3077084.2445878,0
+COR.US,D,20160705,000000,71.7178,72.459,71.2948,72.1657,2647103.0276548,0
+COR.US,D,20160706,000000,71.7882,73.2328,71.4771,72.9118,2686706.4014365,0
+COR.US,D,20160707,000000,72.8177,73.215,72.3164,72.7315,1992009.3308065,0
+COR.US,D,20160708,000000,73.3775,73.7084,72.9644,73.5658,1778859.6131091,0
+COR.US,D,20160711,000000,73.6113,74.1762,73.5034,73.7985,1591653.9404277,0
+COR.US,D,20160712,000000,73.8619,75.8021,73.8541,75.5949,3160775.1356198,0
+COR.US,D,20160713,000000,75.9082,76.6453,75.7307,76.2677,2775194.3066271,0
+COR.US,D,20160714,000000,76.6453,77.3359,76.561,77.1852,2266881.3708023,0
+COR.US,D,20160715,000000,77.4637,77.6976,76.2589,76.8255,2655014.6190686,0
+COR.US,D,20160718,000000,76.989,77.3359,76.8255,77.2585,1240035.7294557,0
+COR.US,D,20160719,000000,77.0178,77.3646,76.4234,77.1595,2203084.0093476,0
+COR.US,D,20160720,000000,77.5795,78.1711,77.2408,77.8064,1390639.568458,0
+COR.US,D,20160721,000000,77.5697,78.0333,76.8097,77.0564,1861882.3738291,0
+COR.US,D,20160722,000000,77.2408,77.42,76.5045,77.103,1482681.0791298,0
+COR.US,D,20160725,000000,77.1397,77.1684,76.34,76.7007,2069724.3916611,0
+COR.US,D,20160726,000000,76.5829,77.2665,75.9913,76.9692,1833034.6869585,0
+COR.US,D,20160727,000000,76.9692,77.0485,76.026,76.7087,2048539.0089127,0
+COR.US,D,20160728,000000,76.3767,76.3867,75.6495,76.1706,2711057.8337149,0
+COR.US,D,20160729,000000,75.7387,76.668,75.5415,76.5005,2155748.6924838,0
+COR.US,D,20160801,000000,76.5829,77.5161,76.4302,76.8177,3263187.8050324,0
+COR.US,D,20160802,000000,79.5998,81.3071,78.6477,80.3103,5765804.120303,0
+COR.US,D,20160803,000000,80.2291,80.7224,79.3601,80.7224,2856562.8897317,0
+COR.US,D,20160804,000000,80.5609,80.6531,79.4206,79.9061,2062814.9957154,0
+COR.US,D,20160805,000000,80.2558,81.2536,80.1478,80.2369,1701489.7192736,0
+COR.US,D,20160808,000000,80.5609,80.5609,79.4473,79.6276,1777551.6117732,0
+COR.US,D,20160809,000000,79.7277,80.2459,79.3601,79.5801,1661151.6040009,0
+COR.US,D,20160810,000000,79.7376,79.7693,78.721,78.936,1804871.2785647,0
+COR.US,D,20160811,000000,78.9985,79.9695,78.5516,79.8783,1858867.7133427,0
+COR.US,D,20160812,000000,80.0497,80.0953,79.3215,79.8427,1469358.8433013,0
+COR.US,D,20160815,000000,79.8783,80.2915,79.5998,80.2746,2001022.0251967,0
+COR.US,D,20160816,000000,79.9159,80.9296,79.9159,80.339,1732009.7504449,0
+COR.US,D,20160817,000000,80.1845,80.3896,79.3502,79.8714,1665967.794105,0
+COR.US,D,20160818,000000,79.8149,80.2211,79.4265,80.2022,1602578.1738073,0
+COR.US,D,20160819,000000,79.805,80.2311,79.5642,80.0953,2317792.4968739,0
+COR.US,D,20160822,000000,80.0507,80.1667,79.7544,80.0032,1122336.80369,0
+COR.US,D,20160823,000000,80.3569,80.4381,80.0774,80.2211,707958.75084131,0
+COR.US,D,20160824,000000,80.1408,80.3123,79.4146,79.6802,1484882.2758226,0
+COR.US,D,20160825,000000,79.4642,79.5642,76.9772,77.0812,3717860.5749614,0
+COR.US,D,20160826,000000,77.2298,78.0353,76.7601,77.2992,2077533.0385253,0
+COR.US,D,20160829,000000,77.3636,77.9264,76.9029,77.8074,1500173.5784772,0
+COR.US,D,20160830,000000,77.9759,78.3119,77.2398,77.5628,1926678.902971,0
+COR.US,D,20160831,000000,77.6439,78.4951,77.2823,78.399,2975192.353485,0
+COR.US,D,20160901,000000,78.4377,79.0748,78.0493,78.5625,1476590.1932794,0
+COR.US,D,20160902,000000,78.9241,79.2095,78.6517,78.8251,1350514.4071063,0
+COR.US,D,20160906,000000,78.6972,79.15,78.4277,78.9955,1832905.5016414,0
+COR.US,D,20160907,000000,78.9687,79.7267,78.835,79.1035,1679171.9464797,0
+COR.US,D,20160908,000000,78.7884,79.0312,78.5536,78.6685,2435125.0611542,0
+COR.US,D,20160909,000000,78.0968,78.2632,76.8236,76.9029,2740550.4379108,0
+COR.US,D,20160912,000000,76.6333,78.5536,76.5799,78.3811,2640906.1694739,0
+COR.US,D,20160913,000000,77.7044,78.0226,76.6076,76.8484,3020178.1123935,0
+COR.US,D,20160914,000000,76.9673,77.0554,75.1996,75.587,6540668.7542925,0
+COR.US,D,20160915,000000,75.3076,76.2112,74.8756,75.9032,2705074.9387155,0
+COR.US,D,20160916,000000,75.6861,76.0764,74.8311,75.8218,3838085.679233,0
+COR.US,D,20160919,000000,75.6416,76.5888,74.8846,75.057,2591274.7854503,0
+COR.US,D,20160920,000000,75.4077,75.4344,73.9829,73.9927,2755985.0555266,0
+COR.US,D,20160921,000000,74.0998,74.9559,73.7312,74.8409,3120664.1039123,0
+COR.US,D,20160922,000000,75.057,75.6793,74.8667,75.3543,2518532.3500448,0
+COR.US,D,20160923,000000,75.3166,75.5246,74.7954,75.1204,2029108.7298086,0
+COR.US,D,20160926,000000,74.8846,75.3264,74.5239,74.5714,1486415.3422031,0
+COR.US,D,20160927,000000,74.5982,75.4879,74.3357,75.048,1755822.2377283,0
+COR.US,D,20160928,000000,75.048,75.0917,74.3357,75.0014,1453642.6420645,0
+COR.US,D,20160929,000000,74.7498,75.0748,73.2447,73.2447,1802507.5909653,0
+COR.US,D,20160930,000000,73.2784,73.5945,71.5256,72.8177,3329906.9750269,0
+COR.US,D,20161003,000000,72.7315,72.9703,72.1072,72.2262,1733869.8171594,0
+COR.US,D,20161004,000000,73.2536,73.6678,72.3421,72.5947,1864708.3026413,0
+COR.US,D,20161005,000000,72.7582,72.891,72.0091,72.1439,1936068.0514495,0
+COR.US,D,20161006,000000,71.7387,72.3778,71.1274,72.244,2494873.2703254,0
+COR.US,D,20161007,000000,72.5056,72.6126,70.9451,71.5672,2037865.072085,0
+COR.US,D,20161010,000000,71.2789,72.1251,71.0173,71.7942,1421927.6467099,0
+COR.US,D,20161011,000000,71.7585,72.1489,71.4494,71.7664,2672367.8404958,0
+COR.US,D,20161012,000000,71.8368,73.0624,71.594,72.6681,2626864.3310584,0
+COR.US,D,20161013,000000,72.3688,72.9564,72.0558,72.461,2766578.251531,0
+COR.US,D,20161014,000000,72.5571,72.9118,71.9269,71.9269,1426319.9474922,0
+COR.US,D,20161017,000000,71.8913,72.0369,71.4226,71.8813,2426592.7746621,0
+COR.US,D,20161018,000000,72.5313,73.2348,72.2658,73.1001,2123480.6224903,0
+COR.US,D,20161019,000000,73.1972,73.1972,72.4342,72.4342,1825598.4571415,0
+COR.US,D,20161020,000000,72.3688,73.7084,72.3243,72.784,2565708.2037826,0
+COR.US,D,20161021,000000,72.2628,72.5947,72.0558,72.135,1342839.9918609,0
+COR.US,D,20161024,000000,72.4243,72.9118,72.0637,72.1539,1451293.0841093,0
+COR.US,D,20161025,000000,71.7585,72.6205,71.6198,72.4699,1873321.3299566,0
+COR.US,D,20161026,000000,72.1251,72.3322,71.3066,71.5505,2367954.75181,0
+COR.US,D,20161027,000000,71.7218,71.9735,71.3166,71.6653,1768777.1028115,0
+COR.US,D,20161028,000000,62.3189,64.3739,61.6451,62.3268,10833953.028066,0
+COR.US,D,20161031,000000,62.6597,63.9508,62.6597,63.3901,4922008.0177631,0
+COR.US,D,20161101,000000,62.968,64.1668,62.7845,62.9133,4730153.6921858,0
+COR.US,D,20161102,000000,63.3444,69.1328,63.2661,68.4759,6834549.2025912,0
+COR.US,D,20161103,000000,68.3937,69.8362,64.1935,65.1953,8051942.1774396,0
+COR.US,D,20161104,000000,64.6236,66.0949,63.3444,63.5267,5546321.2942855,0
+COR.US,D,20161107,000000,64.472,65.2131,63.9964,64.8405,4026254.1862311,0
+COR.US,D,20161108,000000,64.032,64.148,61.9354,62.2248,5310481.3867471,0
+COR.US,D,20161109,000000,65.7888,68.6483,64.678,68.1579,6119264.2313045,0
+COR.US,D,20161110,000000,69.4935,72.8395,69.4935,71.7485,5116285.5772969,0
+COR.US,D,20161111,000000,71.5861,71.9824,69.6293,71.1441,5792259.8602861,0
+COR.US,D,20161114,000000,74.0641,74.4436,71.5583,73.318,4885571.7027716,0
+COR.US,D,20161115,000000,73.4677,73.6143,71.0709,71.6931,4753998.4757986,0
+COR.US,D,20161116,000000,71.3612,72.3064,70.9104,71.0907,3283160.0569122,0
+COR.US,D,20161117,000000,70.8231,72.6809,70.3803,72.5977,3362940.0643203,0
+COR.US,D,20161118,000000,72.3698,72.3698,71.4652,71.7367,4023623.044655,0
+COR.US,D,20161121,000000,71.2027,71.8536,70.4952,71.048,2879121.8757352,0
+COR.US,D,20161122,000000,71.3403,71.3403,70.4318,71.0123,2109352.9969501,0
+COR.US,D,20161123,000000,70.7033,71.4563,70.4229,71.2749,1462534.22522,0
+COR.US,D,20161125,000000,71.6089,72.887,70.9569,71.1561,1279784.4367191,0
+COR.US,D,20161128,000000,71.1928,72.0735,70.4684,71.593,2344255.301679,0
+COR.US,D,20161129,000000,71.2304,71.8715,70.2128,70.307,2753462.9140617,0
+COR.US,D,20161130,000000,70.3882,71.4731,70.1435,70.6319,5696276.1789212,0
+COR.US,D,20161201,000000,70.5328,71.2749,70.2881,70.4595,1662481.8090631,0
+COR.US,D,20161202,000000,70.7766,72.0735,70.3347,71.3661,1913834.0472596,0
+COR.US,D,20161205,000000,71.4464,72.4362,71.1056,72.0369,2882946.9722344,0
+COR.US,D,20161206,000000,72.3609,72.5433,71.1313,71.4295,2622212.6503816,0
+COR.US,D,20161207,000000,70.8143,70.8143,66.8906,69.1735,4961434.7709941,0
+COR.US,D,20161208,000000,69.0467,70.3149,68.5403,69.6273,2834581.2006145,0
+COR.US,D,20161209,000000,69.9076,71.7467,69.7511,71.4563,1977466.8992871,0
+COR.US,D,20161212,000000,70.9748,71.5227,69.9889,70.7033,1910579.1828242,0
+COR.US,D,20161213,000000,70.9836,71.701,70.7964,71.5842,1454860.8192346,0
+COR.US,D,20161214,000000,71.5028,71.9082,69.3637,69.7798,2519782.8235441,0
+COR.US,D,20161215,000000,69.5529,69.5816,68.3381,69.4361,2401058.4893238,0
+COR.US,D,20161216,000000,69.6827,70.2653,69.2833,70.0791,4013725.2289905,0
+COR.US,D,20161219,000000,70.2326,71.2304,70.0741,71.0213,2005524.3353505,0
+COR.US,D,20161220,000000,71.2749,72.5066,71.1491,71.8199,3240622.7634674,0
+COR.US,D,20161221,000000,71.5128,72.0686,71.1928,71.4097,1497040.8345368,0
+COR.US,D,20161222,000000,71.5128,71.5128,70.0295,70.4684,2077817.6499271,0
+COR.US,D,20161223,000000,70.6755,71.4831,70.5428,71.1491,658789.60803052,0
+COR.US,D,20161227,000000,71.0213,71.7932,70.9143,71.382,716222.57409626,0
+COR.US,D,20161228,000000,71.4197,71.7467,70.8321,70.9569,944652.49258507,0
+COR.US,D,20161229,000000,71.1928,72.6711,71.1739,71.8536,1120502.977743,0
+COR.US,D,20161230,000000,71.8635,71.9923,70.6062,70.8143,1555810.0612265,0
+COR.US,D,20170103,000000,71.1056,75.261,70.9222,74.8172,4564071.8373753,0
+COR.US,D,20170104,000000,74.8072,77.106,74.6874,76.672,2806695.3388002,0
+COR.US,D,20170105,000000,76.4204,76.8265,74.8261,75.7861,2358754.3350059,0
+COR.US,D,20170106,000000,75.6495,77.6886,75.6495,76.8018,2339545.0839053,0
+COR.US,D,20170109,000000,76.6195,77.9472,76.6195,77.417,2298405.6159622,0
+COR.US,D,20170110,000000,77.0683,78.0136,76.346,76.8265,2054711.6448465,0
+COR.US,D,20170111,000000,77.1149,78.1701,72.3995,73.8392,4410958.977292,0
+COR.US,D,20170112,000000,74.5179,76.9256,74.2177,75.9496,3059927.8289172,0
+COR.US,D,20170113,000000,76.1468,77.0871,75.6306,76.6363,1531622.1291152,0
+COR.US,D,20170117,000000,76.9078,78.3138,76.1558,77.8788,2337715.2949996,0
+COR.US,D,20170118,000000,77.8411,78.0503,77.1535,77.4439,2312745.1861633,0
+COR.US,D,20170119,000000,77.2368,77.6886,76.8187,77.4082,1738518.4700553,0
+COR.US,D,20170120,000000,77.758,78.1304,75.3611,75.8485,4139849.4596575,0
+COR.US,D,20170123,000000,75.8208,77.0683,75.4504,76.8702,1568079.6385727,0
+COR.US,D,20170124,000000,76.7097,77.1535,76.1281,76.4471,1671105.9382416,0
+COR.US,D,20170125,000000,76.8899,77.8164,76.6016,77.7312,2046681.969979,0
+COR.US,D,20170126,000000,73.3944,77.1585,73.3944,75.5226,3845727.7981494,0
+COR.US,D,20170127,000000,75.7861,75.7861,74.3277,74.6517,2046492.2290445,0
+COR.US,D,20170130,000000,74.7627,75.8485,73.1932,75.7317,2925398.4785546,0
+COR.US,D,20170131,000000,78.4495,79.5533,75.1699,79.046,6434294.7382415,0
+COR.US,D,20170201,000000,79.4344,80.333,77.966,80.2499,3712178.4395285,0
+COR.US,D,20170202,000000,79.7446,80.4024,78.402,79.7446,4235991.5948879,0
+COR.US,D,20170203,000000,80.2142,81.1565,79.4622,80.8572,3301823.2981959,0
+COR.US,D,20170206,000000,80.7561,83.0033,80.5412,81.4934,3168691.7733351,0
+COR.US,D,20170207,000000,81.3725,82.9945,81.2466,81.8084,2328119.2481617,0
+COR.US,D,20170208,000000,81.6717,82.5128,81.2149,82.4811,1622850.1759933,0
+COR.US,D,20170209,000000,82.4634,83.1223,81.6519,83.0033,1800517.3296734,0
+COR.US,D,20170210,000000,82.9042,83.0945,81.751,82.5695,1686701.0282435,0
+COR.US,D,20170213,000000,82.8954,85.5844,80.984,81.9432,3354209.9628113,0
+COR.US,D,20170214,000000,81.5112,82.4961,81.2664,82.2522,2281588.3117491,0
+COR.US,D,20170215,000000,82.0997,82.8418,81.201,82.5762,2147268.8875267,0
+COR.US,D,20170216,000000,82.7447,83.2372,80.9286,82.1264,2510592.4993429,0
+COR.US,D,20170217,000000,82.0571,82.6387,81.5825,82.5248,1571777.5682754,0
+COR.US,D,20170221,000000,82.508,82.8815,81.4359,82.7547,2266764.2966088,0
+COR.US,D,20170222,000000,82.9192,83.8377,82.7547,83.0559,1267879.2023377,0
+COR.US,D,20170223,000000,83.154,84.0159,82.709,83.3006,2386259.7056908,0
+COR.US,D,20170224,000000,83.2105,83.8,82.3166,83.8,1101593.4769485,0
+COR.US,D,20170227,000000,83.9388,84.3292,83.0203,83.4106,1253779.8360856,0
+COR.US,D,20170228,000000,83.5642,83.5909,82.726,83.2105,2107473.75429,0
+COR.US,D,20170301,000000,83.8287,84.3896,83.3739,83.8644,1533466.0476651,0
+COR.US,D,20170302,000000,83.5542,84.3212,83.154,83.5998,1581933.7545743,0
+COR.US,D,20170303,000000,83.8544,84.2648,83.1738,83.8644,1545566.0692825,0
+COR.US,D,20170306,000000,83.2739,83.5354,81.6003,81.8292,1988340.6696521,0
+COR.US,D,20170307,000000,81.1376,81.6529,79.9457,80.457,2872620.2209465,0
+COR.US,D,20170308,000000,80.3093,81.8104,80.3093,81.001,2031859.9733592,0
+COR.US,D,20170309,000000,81.2922,81.2922,80.0913,80.5729,1237936.4680525,0
+COR.US,D,20170310,000000,80.9196,80.9286,79.798,80.3003,1699808.2916304,0
+COR.US,D,20170313,000000,80.7087,81.1555,80.2192,81.0554,1840861.5005079,0
+COR.US,D,20170314,000000,80.8919,81.1089,80.0557,80.7532,1367589.0726934,0
+COR.US,D,20170315,000000,80.7908,81.4438,80.1448,81.3626,1979976.9296286,0
+COR.US,D,20170316,000000,81.4537,81.6192,79.9189,80.017,1671669.1054834,0
+COR.US,D,20170317,000000,79.9388,80.3133,78.9994,79.59,2525165.208671,0
+COR.US,D,20170320,000000,79.6999,79.9189,78.4277,79.0272,1780170.6422259,0
+COR.US,D,20170321,000000,79.1095,79.3739,77.9899,78.1167,2187264.8635612,0
+COR.US,D,20170322,000000,78.3099,78.4545,77.4904,78.0928,1308357.6047907,0
+COR.US,D,20170323,000000,78.073,78.8806,78.0086,78.1909,1583864.4695091,0
+COR.US,D,20170324,000000,78.1909,78.9538,77.9432,78.7081,1364812.5976356,0
+COR.US,D,20170327,000000,78.3276,79.6048,78.3099,79.5454,1714090.333995,0
+COR.US,D,20170328,000000,79.2164,79.9893,79.2164,79.5652,1319239.4492382,0
+COR.US,D,20170329,000000,79.471,81.6271,79.471,81.3923,2508588.1084068,0
+COR.US,D,20170330,000000,81.2456,81.7272,80.9533,81.0554,1534261.3447736,0
+COR.US,D,20170331,000000,80.8087,81.5201,80.4471,80.4738,1971928.0788153,0
+COR.US,D,20170403,000000,80.3896,80.5907,78.9271,79.4096,1516841.5121674,0
+COR.US,D,20170404,000000,79.1649,80.0071,78.8449,79.045,1509219.5784568,0
+COR.US,D,20170405,000000,79.5097,80.2548,79.0995,79.272,1305506.4444714,0
+COR.US,D,20170406,000000,79.3462,79.7376,78.9717,79.691,1744365.1149157,0
+COR.US,D,20170407,000000,79.6276,80.0824,79.3739,79.6722,1026504.5113687,0
+COR.US,D,20170410,000000,79.7891,81.1555,79.6455,80.4173,1108379.7431388,0
+COR.US,D,20170411,000000,80.2736,80.338,78.945,79.8991,1594226.5449071,0
+COR.US,D,20170412,000000,79.2441,79.6455,78.3276,78.945,2075989.8795418,0
+COR.US,D,20170413,000000,78.7815,79.3739,78.5278,78.8092,866054.32897663,0
+COR.US,D,20170417,000000,78.7815,78.8548,78.3891,78.7815,1412547.5815741,0
+COR.US,D,20170418,000000,75.6256,75.8715,73.7708,75.0718,4821467.5261887,0
+COR.US,D,20170419,000000,75.1461,75.5533,74.2157,74.4258,2094940.7600081,0
+COR.US,D,20170420,000000,74.7725,75.4077,74.2157,74.8994,2264216.9236366,0
+COR.US,D,20170421,000000,74.7438,74.8271,73.7531,73.8888,1252473.8532703,0
+COR.US,D,20170424,000000,74.5923,74.6567,73.4795,73.5975,2529558.5187135,0
+COR.US,D,20170425,000000,73.4895,74.1722,72.1984,74.0978,2186443.3256851,0
+COR.US,D,20170426,000000,74.1078,74.7161,73.8352,73.8809,1341020.2955578,0
+COR.US,D,20170427,000000,73.9957,74.7339,73.9273,74.6705,1838010.3401885,0
+COR.US,D,20170428,000000,74.7161,74.9242,74.2089,74.6091,1624380.214593,0
+COR.US,D,20170501,000000,74.8548,75.4811,74.4348,75.0074,1879275.9656678,0
+COR.US,D,20170502,000000,75.2542,75.3166,73.7174,75.1619,2007519.642944,0
+COR.US,D,20170503,000000,74.9717,75.5712,74.1999,75.1719,3211575.2430593,0
+COR.US,D,20170504,000000,75.9259,79.9893,75.9259,78.6804,4143366.7317683,0
+COR.US,D,20170505,000000,78.8003,79.0807,77.7807,78.1017,1877044.4911666,0
+COR.US,D,20170508,000000,78.3891,79.0896,78.2206,78.7369,1969943.8730851,0
+COR.US,D,20170509,000000,78.8369,80.2092,78.8092,79.5998,2116038.3371114,0
+COR.US,D,20170510,000000,79.6276,80.666,79.6177,80.1448,1427200.0224651,0
+COR.US,D,20170511,000000,79.8744,80.8692,79.8367,80.7998,2359817.0860913,0
+COR.US,D,20170512,000000,80.5729,80.9009,80.4173,80.7007,1322014.9150358,0
+COR.US,D,20170515,000000,80.4658,82.7348,80.4471,81.7648,2317773.3209283,0
+COR.US,D,20170516,000000,81.6925,81.6925,80.5362,81.0356,1400185.1522812,0
+COR.US,D,20170517,000000,79.5454,80.4272,78.3197,78.4545,1976259.8239803,0
+COR.US,D,20170518,000000,78.7686,80.0477,78.6427,79.1629,1261692.4367596,0
+COR.US,D,20170519,000000,80.0091,81.9927,79.4899,81.4171,1985166.5460399,0
+COR.US,D,20170522,000000,81.2734,82.3653,81.2734,81.7103,1471088.7154384,0
+COR.US,D,20170523,000000,81.9372,82.0492,81.2991,81.4438,1872378.6808456,0
+COR.US,D,20170524,000000,81.6192,82.4801,80.8602,82.1552,1387183.8612249,0
+COR.US,D,20170525,000000,82.184,83.4898,82.0303,83.1985,1146658.96742,0
+COR.US,D,20170526,000000,83.2709,83.5532,83.0163,83.0984,976975.06263431,0
+COR.US,D,20170530,000000,82.7874,83.4532,82.6714,83.1253,1367118.7573983,0
+COR.US,D,20170531,000000,83.4007,83.8188,82.8695,83.8,2048393.6754308,0
+COR.US,D,20170601,000000,83.7456,85.1971,83.4998,85.0524,1453133.9748784,0
+COR.US,D,20170602,000000,85.3794,85.6915,84.659,85.4537,1407184.3723928,0
+COR.US,D,20170605,000000,85.1079,85.4438,84.4757,85.2149,1150752.5271565,0
+COR.US,D,20170606,000000,85.099,85.1079,83.5186,83.7296,1508399.049841,0
+COR.US,D,20170607,000000,83.9655,84.2201,83.5087,83.9466,1295305.8507199,0
+COR.US,D,20170608,000000,84.1854,84.1854,83.2888,83.6186,1216708.6963716,0
+COR.US,D,20170609,000000,83.3532,84.2935,83.1213,84.1033,1267189.8775596,0
+COR.US,D,20170612,000000,83.9119,84.6946,83.9119,84.3409,894199.57068534,0
+COR.US,D,20170613,000000,84.4757,84.9235,84.0369,84.9235,696972.95258408,0
+COR.US,D,20170614,000000,84.9235,86.3772,84.8314,85.7489,987718.63842193,0
+COR.US,D,20170615,000000,85.3794,86.9151,84.6946,86.2285,1898611.3743048,0
+COR.US,D,20170616,000000,86.3305,86.3475,83.7723,84.4936,2059390.5755513,0
+COR.US,D,20170619,000000,84.5678,85.854,83.79,85.6073,1174925.3203636,0
+COR.US,D,20170620,000000,85.6073,85.7489,84.7512,85.1534,1192707.477414,0
+COR.US,D,20170621,000000,85.7746,87.3441,84.8314,87.3164,1196577.9906263,0
+COR.US,D,20170622,000000,87.3897,89.1891,87.2075,88.0001,1894568.2775828,0
+COR.US,D,20170623,000000,88.121,88.4033,87.0251,87.4988,1778515.4553502,0
+COR.US,D,20170626,000000,87.8465,88.3211,87.3263,87.6553,1282484.2079951,0
+COR.US,D,20170627,000000,87.5919,88.3033,86.8408,87.2362,1372292.2256451,0
+COR.US,D,20170628,000000,87.8178,88.6759,87.7257,88.009,982958.96689403,0
+COR.US,D,20170629,000000,88.2845,89.3536,87.1054,87.4442,1153342.2890607,0
+COR.US,D,20170630,000000,86.6982,86.9607,85.2426,86.3216,1353642.1047451,0
+COR.US,D,20170703,000000,86.6218,87.0767,86.2007,86.4773,577521.95095488,0
+COR.US,D,20170705,000000,86.6685,87.371,86.065,86.9518,995367.82216023,0
+COR.US,D,20170706,000000,86.4673,86.9251,84.2291,84.4757,1041299.2579605,0
+COR.US,D,20170707,000000,84.9602,86.0749,84.6868,85.7569,1252737.2702061,0
+COR.US,D,20170710,000000,85.52,86.3305,84.2667,84.458,1374719.4966427,0
+COR.US,D,20170711,000000,84.6045,84.6045,83.2342,84.1754,998192.74171209,0
+COR.US,D,20170712,000000,84.778,85.5637,84.5678,85.1158,717432.67718404,0
+COR.US,D,20170713,000000,85.4239,85.6429,84.3032,84.7967,863789.54888576,0
+COR.US,D,20170714,000000,84.9791,85.309,84.4936,84.8889,940710.32189213,0
+COR.US,D,20170717,000000,84.9692,85.2605,84.5124,84.659,1114433.2863587,0
+COR.US,D,20170718,000000,84.6312,84.6312,83.0687,83.4354,1422843.045793,0
+COR.US,D,20170719,000000,83.6088,83.7109,82.4614,83.2541,1458231.7486033,0
+COR.US,D,20170720,000000,83.2798,84.3312,82.7497,83.9655,1237774.986406,0
+COR.US,D,20170721,000000,83.8465,84.0833,83.4998,83.6642,661908.22232678,0
+COR.US,D,20170724,000000,83.6812,85.529,83.4096,85.0425,1394834.0542234,0
+COR.US,D,20170725,000000,85.2902,86.8507,84.559,86.4306,1547695.6084945,0
+COR.US,D,20170726,000000,86.0839,86.501,85.3001,86.0274,1496043.6853702,0
+COR.US,D,20170727,000000,85.3705,85.5389,83.8832,84.7224,1635254.9942183,0
+COR.US,D,20170728,000000,84.9235,85.9907,84.3579,85.8093,951884.85182359,0
+COR.US,D,20170731,000000,86.1116,86.2206,85.1534,85.6717,1168831.4067322,0
+COR.US,D,20170801,000000,85.9391,85.9907,84.6135,84.9068,1375567.2752863,0
+COR.US,D,20170802,000000,84.1854,84.1854,81.3527,83.3432,2519860.5365865,0
+COR.US,D,20170803,000000,76.8068,77.9185,73.5192,74.614,8141762.3062131,0
+COR.US,D,20170804,000000,74.614,74.8529,72.6701,73.8095,3157047.9373687,0
+COR.US,D,20170807,000000,73.7818,73.9927,72.3579,73.5816,2504596.4839597,0
+COR.US,D,20170808,000000,73.8839,75.1888,73.1724,73.3557,1907734.0780665,0
+COR.US,D,20170809,000000,72.9257,73.0069,71.7744,72.8702,2869297.7360717,0
+COR.US,D,20170810,000000,72.5313,73.0753,71.3473,72.031,2646970.8145568,0
+COR.US,D,20170811,000000,71.9854,73.3369,71.8923,73.0703,2425398.819739,0
+COR.US,D,20170814,000000,73.3369,73.538,72.7433,73.1258,2226198.0885104,0
+COR.US,D,20170815,000000,73.2794,73.4409,72.8504,73.0515,2328930.6934348,0
+COR.US,D,20170816,000000,73.319,73.5816,72.6235,73.0793,1751924.4744882,0
+COR.US,D,20170817,000000,73.0882,74.612,73.0882,73.329,1870484.2992813,0
+COR.US,D,20170818,000000,73.0981,73.2804,71.9716,72.0964,2280558.8662532,0
+COR.US,D,20170821,000000,71.9418,72.0875,71.4563,71.5861,1577852.3059613,0
+COR.US,D,20170822,000000,71.7694,72.887,71.6307,72.6779,1496777.4176011,0
+COR.US,D,20170823,000000,72.4491,72.4669,71.5138,71.6753,1586986.1115862,0
+COR.US,D,20170824,000000,71.8506,72.3738,71.4147,71.915,1298534.4743877,0
+COR.US,D,20170825,000000,71.9052,72.4233,71.5237,71.6386,1258345.7296378,0
+COR.US,D,20170828,000000,71.8962,72.354,71.2631,72.1539,1320121.5427316,0
+COR.US,D,20170829,000000,71.6951,72.5383,71.3998,72.0627,1394946.0821156,0
+COR.US,D,20170830,000000,71.9418,72.035,71.3563,71.8506,1381277.6700075,0
+COR.US,D,20170831,000000,72.1439,73.8422,71.9716,73.6123,1418545.6154779,0
+COR.US,D,20170901,000000,73.8035,73.9443,72.6681,73.6024,1361010.7141229,0
+COR.US,D,20170905,000000,73.2091,74.0978,72.5106,73.0981,1225207.6772742,0
+COR.US,D,20170906,000000,73.3824,74.2396,73.2368,74.0434,1426231.1325866,0
+COR.US,D,20170907,000000,74.1355,76.1618,73.978,75.7317,1989871.7175122,0
+COR.US,D,20170908,000000,75.713,76.999,75.5196,75.6783,2111425.0083256,0
+COR.US,D,20170911,000000,76.4381,77.5658,76.034,77.4112,1341830.7315708,0
+COR.US,D,20170912,000000,77.2278,77.7907,76.2369,76.9613,1973181.5800955,0
+COR.US,D,20170913,000000,76.8305,77.3676,76.1905,77.3438,1429081.2836457,0
+COR.US,D,20170914,000000,75.5118,75.5118,73.7848,74.0147,3131102.8830923,0
+COR.US,D,20170915,000000,73.8135,74.9697,73.4013,74.8519,2978720.7274589,0
+COR.US,D,20170918,000000,75.0341,75.2452,73.8789,73.9947,1472492.5965018,0
+COR.US,D,20170919,000000,73.8689,74.3387,72.5848,72.7226,1797163.5577295,0
+COR.US,D,20170920,000000,72.897,73.4637,71.8596,72.9247,1444428.0956163,0
+COR.US,D,20170921,000000,72.9148,74.2445,72.6482,73.7322,1129292.625609,0
+COR.US,D,20170922,000000,73.8689,74.4822,73.6867,74.3465,911297.44925912,0
+COR.US,D,20170925,000000,73.5925,74.6309,73.5112,74.2811,781793.20588071,0
+COR.US,D,20170926,000000,74.6744,75.8139,74.6041,75.2155,1110385.1433353,0
+COR.US,D,20170927,000000,75.374,75.9526,74.3187,75.6119,1047507.2180047,0
+COR.US,D,20170928,000000,75.0797,75.1075,73.6322,74.291,1221330.0992399,0
+COR.US,D,20170929,000000,74.95,76.9048,74.6834,75.9052,1776125.5269834,0
+COR.US,D,20171002,000000,76.1052,76.7126,75.5652,76.4114,2107269.8837114,0
+COR.US,D,20171003,000000,76.4381,76.8048,75.69,76.025,1244867.0584642,0
+COR.US,D,20171004,000000,75.9139,77.1803,75.7317,75.8962,2405921.1054012,0
+COR.US,D,20171005,000000,77.1991,78.2365,76.8969,77.1634,2328845.9155704,0
+COR.US,D,20171006,000000,77.2645,77.5102,73.4191,73.8234,3182967.7601377,0
+COR.US,D,20171009,000000,73.5736,73.8332,71.4295,71.8685,2882912.6573846,0
+COR.US,D,20171010,000000,72.9148,73.7491,72.4759,72.9712,1766381.1188829,0
+COR.US,D,20171011,000000,72.8791,73.8422,72.6958,73.6767,1095138.2481334,0
+COR.US,D,20171012,000000,73.7233,74.5773,73.7233,74.1177,1311460.0709225,0
+COR.US,D,20171013,000000,73.7678,74.6744,71.3393,72.8692,2691905.1011906,0
+COR.US,D,20171016,000000,72.4838,74.3387,71.915,72.4669,2774799.6858538,0
+COR.US,D,20171017,000000,72.3639,73.8601,71.915,73.3379,1138060.0697488,0
+COR.US,D,20171018,000000,73.5024,74.9063,73.5024,73.8332,1852536.6235432,0
+COR.US,D,20171019,000000,74.1355,75.7217,74.0571,75.3997,1566187.2755289,0
+COR.US,D,20171020,000000,76.0914,76.8404,75.5385,76.3282,1414272.4074099,0
+COR.US,D,20171023,000000,76.2906,76.5283,75.0024,75.703,1216804.5760993,0
+COR.US,D,20171024,000000,75.8505,76.1151,73.971,75.0797,1267793.415213,0
+COR.US,D,20171025,000000,75.2155,75.694,74.6744,75.4177,1557385.5165393,0
+COR.US,D,20171026,000000,77.0267,78.7032,71.062,72.2549,5185061.6197625,0
+COR.US,D,20171027,000000,72.246,72.2549,69.4044,70.0632,5113424.3243745,0
+COR.US,D,20171030,000000,69.7768,71.3473,69.763,70.5685,2360122.8919592,0
+COR.US,D,20171031,000000,70.5111,72.458,69.2189,70.5864,3415314.6178123,0
+COR.US,D,20171101,000000,71.0709,71.0857,69.9987,70.2822,2775675.7237856,0
+COR.US,D,20171102,000000,70.6508,72.9247,65.9532,67.1729,4186485.3591402,0
+COR.US,D,20171103,000000,67.275,69.0724,67.2572,68.6106,2971858.7667469,0
+COR.US,D,20171106,000000,68.6691,68.9515,68.6691,68.6691,3791894.8635382,0
+COR.US,D,20171107,000000,68.7236,69.4668,68.3917,68.7157,1937780.7661617,0
+COR.US,D,20171108,000000,68.679,69.1725,67.2096,68.8038,1864377.2652661,0
+COR.US,D,20171109,000000,68.8603,70.2911,68.7058,69.0427,2809208.3969225,0
+COR.US,D,20171110,000000,68.8415,70.3387,67.923,68.7949,3276772.4485365,0
+COR.US,D,20171113,000000,68.5145,70.6309,68.1618,69.1635,3153457.9985169,0
+COR.US,D,20171114,000000,68.8881,69.1912,68.2926,69.1635,2031359.3802554,0
+COR.US,D,20171115,000000,69.0902,71.2363,68.4294,71.1194,2896871.7364562,0
+COR.US,D,20171116,000000,71.2919,74.0344,71.0075,73.6678,3256133.0756049,0
+COR.US,D,20171117,000000,73.4102,73.759,71.5028,72.6631,2383446.8972623,0
+COR.US,D,20171120,000000,72.1657,72.5888,70.4873,71.388,1832128.371218,0
+COR.US,D,20171121,000000,71.7327,73.3359,71.491,73.2348,1734658.0494459,0
+COR.US,D,20171122,000000,73.7134,75.5652,73.3448,75.0223,2090855.274354,0
+COR.US,D,20171124,000000,75.4831,75.4831,73.9353,74.8657,761411.19432309,0
+COR.US,D,20171127,000000,74.7171,75.373,74.3317,74.7647,1279112.2693659,0
+COR.US,D,20171128,000000,76.6353,76.667,76.6353,76.6353,1681508.3840512,0
+COR.US,D,20171129,000000,77.0158,78.9212,76.5372,78.0274,2583300.6198986,0
+COR.US,D,20171130,000000,78.3406,79.3552,77.315,78.1731,1962077.6983844,0
+COR.US,D,20171201,000000,77.4003,78.5704,74.8449,78.2939,3459620.1352854,0
+COR.US,D,20171204,000000,79.0133,81.2903,78.7458,80.5709,2313826.1039339,0
+COR.US,D,20171205,000000,80.6353,80.6997,78.404,79.161,2068184.2604586,0
+COR.US,D,20171206,000000,79.4453,79.9893,78.6804,79.2521,1654399.6526604,0
+COR.US,D,20171207,000000,79.5117,80.0349,78.7369,79.1956,1913641.2785443,0
+COR.US,D,20171208,000000,79.3165,80.0259,78.3494,79.9071,1881554.8754029,0
+COR.US,D,20171211,000000,80.2301,80.6443,79.5296,79.9725,1453619.4290778,0
+COR.US,D,20171212,000000,80.5253,80.985,79.9893,80.9394,1516841.5121674,0
+COR.US,D,20171213,000000,80.6809,82.2484,80.5154,81.5478,1508934.9670551,0
+COR.US,D,20171214,000000,81.426,83.685,81.2942,82.3128,3196091.1716894,0
+COR.US,D,20171215,000000,83.8427,86.6922,83.6682,85.8689,4506498.5841294,0
+COR.US,D,20171218,000000,85.5657,85.6667,84.5658,85.1614,2040408.408016,0
+COR.US,D,20171219,000000,85.4081,87.041,85.097,86.4406,2184581.24045,0
+COR.US,D,20171220,000000,86.3305,86.8537,85.6756,86.3949,1565036.7187982,0
+COR.US,D,20171221,000000,86.4049,86.7824,85.201,85.7054,1524909.538926,0
+COR.US,D,20171222,000000,86.0918,86.0918,84.3312,85.2149,1445462.5874137,0
+COR.US,D,20171226,000000,85.2347,86.5237,84.7066,85.9441,796693.92480304,0
+COR.US,D,20171227,000000,85.8787,85.8976,84.7927,85.3447,797267.1846478,0
+COR.US,D,20171228,000000,85.6023,85.6468,84.558,85.3358,1250471.4808548,0
+COR.US,D,20171229,000000,85.6102,86.2661,84.5658,84.6263,843907.12117171,0
+COR.US,D,20180102,000000,84.9295,86.7012,84.9038,86.6724,1234465.6219149,0
+COR.US,D,20180103,000000,86.0819,87.3066,85.2248,86.9954,1123210.8231012,0
+COR.US,D,20180104,000000,87.2272,87.4007,85.5834,86.8002,1933105.8724981,0
+COR.US,D,20180105,000000,86.4237,88.1378,86.4237,87.8525,1456862.1823897,0
+COR.US,D,20180108,000000,87.6593,90.1463,87.3808,89.3079,1878232.390528,0
+COR.US,D,20180109,000000,89.3546,90.1928,88.3964,89.8777,1935089.0689681,0
+COR.US,D,20180110,000000,88.9751,89.6845,87.3263,89.5933,1161231.676748,0
+COR.US,D,20180111,000000,89.7697,90.4513,88.9562,90.4513,847110.51333235,0
+COR.US,D,20180112,000000,90.7813,91.2451,89.9064,91.2451,1594261.8690173,0
+COR.US,D,20180116,000000,91.3342,92.7819,91.2164,91.7483,2028659.6089795,0
+COR.US,D,20180117,000000,91.9515,93.8747,91.9515,93.3664,2023334.7516892,0
+COR.US,D,20180118,000000,93.5715,93.6765,91.9317,92.9532,2051010.687363,0
+COR.US,D,20180119,000000,92.9631,93.62,91.8257,92.22,1487944.3715425,0
+COR.US,D,20180122,000000,92.4232,94.6604,91.8534,94.6069,1425071.4925135,0
+COR.US,D,20180123,000000,94.918,95.5501,94.1105,94.7368,1488097.7791066,0
+COR.US,D,20180124,000000,95.1974,96.7332,94.8199,96.433,2291194.4511897,0
+COR.US,D,20180125,000000,96.4716,96.4716,95.3222,96.2021,1077143.1371617,0
+COR.US,D,20180126,000000,96.3785,97.4436,95.9515,97.2078,1576542.2861048,0
+COR.US,D,20180129,000000,96.9047,97.9371,96.6569,96.855,1543967.4009831,0
+COR.US,D,20180130,000000,94.0164,95.5314,92.1913,94.4285,3378665.3488996,0
+COR.US,D,20180131,000000,94.8993,94.9557,91.2965,91.8633,2667594.0393238,0
+COR.US,D,20180201,000000,90.0809,91.9891,88.228,91.5086,3023711.5326689,0
+COR.US,D,20180202,000000,91.3242,91.3242,88.3964,88.4964,1797104.0113724,0
+COR.US,D,20180205,000000,88.1299,88.9562,84.5054,84.6966,2436994.2112114,0
+COR.US,D,20180206,000000,85.3268,86.0542,80.128,84.3676,4963929.662431,0
+COR.US,D,20180207,000000,84.4223,87.8703,83.9625,86.8368,2721634.8815547,0
+COR.US,D,20180208,000000,87.1519,88.0724,84.2935,84.3776,1890214.3286916,0
+COR.US,D,20180209,000000,85.2902,85.2902,79.0768,82.2018,3982897.3734308,0
+COR.US,D,20180212,000000,82.8091,84.3676,81.8015,82.4436,2299100.996302,0
+COR.US,D,20180213,000000,93.7053,94.0164,88.4222,90.1086,10552025.249382,0
+COR.US,D,20180214,000000,89.629,90.497,88.1101,88.8483,4315710.0374183,0
+COR.US,D,20180215,000000,89.3367,89.9738,87.0984,89.954,3129215.5663499,0
+COR.US,D,20180216,000000,89.4982,92.5777,89.3337,91.9694,3013043.6514031,0
+COR.US,D,20180220,000000,92.4676,92.5677,92.4676,92.4676,1819703.3677872,0
+COR.US,D,20180221,000000,92.3588,92.4836,90.9905,91.2034,3042937.9411944,0
+COR.US,D,20180222,000000,91.3679,91.7762,89.4259,89.8598,3692790.5493565,0
+COR.US,D,20180223,000000,90.2761,91.1272,89.4437,91.0626,1217513.0768229,0
+COR.US,D,20180226,000000,91.2213,93.4139,90.7676,93.0612,1676334.9158044,0
+COR.US,D,20180227,000000,93.4596,93.9807,86.1958,90.3415,5121203.7026903,0
+COR.US,D,20180228,000000,90.6188,92.2934,88.0378,88.0467,1547966.0902522,0
+COR.US,D,20180301,000000,87.7504,88.2141,85.5954,86.3266,2354476.0806363,0
+COR.US,D,20180302,000000,85.7718,87.5096,85.639,86.9379,1610232.4038471,0
+COR.US,D,20180305,000000,86.0571,88.1398,85.9006,87.8059,1424054.158141,0
+COR.US,D,20180306,000000,88.3528,88.3895,87.045,87.6216,1446316.421619,0
+COR.US,D,20180307,000000,86.7704,88.7213,86.1591,88.4519,1108267.7152467,0
+COR.US,D,20180308,000000,89.0653,90.7041,88.0932,89.0464,1241074.2582941,0
+COR.US,D,20180309,000000,89.6469,91.6464,89.527,91.6027,1121802.9049966,0
+COR.US,D,20180312,000000,91.7959,93.4694,91.573,92.7917,1714926.0015152,0
+COR.US,D,20180313,000000,92.9264,93.8182,92.8403,93.081,1630937.3786975,0
+COR.US,D,20180314,000000,93.3367,93.5616,90.813,91.2124,1392241.2645383,0
+COR.US,D,20180315,000000,91.6464,91.8326,90.0531,90.0819,1352571.2795774,0
+COR.US,D,20180316,000000,90.1473,90.8864,89.2485,89.3903,1726558.7356183,0
+COR.US,D,20180319,000000,89.1395,89.1395,85.8817,86.0482,1218217.5405054,0
+COR.US,D,20180320,000000,86.0105,86.2235,81.5627,82.5208,2812589.4188942,0
+COR.US,D,20180321,000000,82.7646,84.6234,82.5962,82.8091,1853114.9296895,0
+COR.US,D,20180322,000000,81.7926,81.7926,78.3326,78.6457,4992091.0523045,0
+COR.US,D,20180323,000000,78.9608,79.9952,77.5448,77.747,1761202.6043346,0
+COR.US,D,20180326,000000,78.5456,78.721,76.6859,78.6002,1782469.7371666,0
+COR.US,D,20180327,000000,78.5813,78.8369,77.1476,77.7293,1572163.1057063,0
+COR.US,D,20180328,000000,78.1344,79.3402,77.8381,78.7488,2128693.4518884,0
+COR.US,D,20180329,000000,78.7666,80.1448,78.6824,79.7663,1651537.3904777,0
+COR.US,D,20180402,000000,79.6643,80.1171,75.704,76.4917,2115841.5313548,0
+COR.US,D,20180403,000000,76.9712,77.7293,75.4821,77.6569,1425090.6684589,0
+COR.US,D,20180404,000000,76.5729,80.2004,76.5352,79.801,1605597.8805952,0
+COR.US,D,20180405,000000,79.2006,81.9482,78.7755,80.8483,3445797.3063528,0
+COR.US,D,20180406,000000,79.8387,80.5709,78.2949,79.0262,1721366.091426,0
+COR.US,D,20180409,000000,79.3958,81.1366,78.9608,80.3033,1210096.0229513,0
+COR.US,D,20180410,000000,81.0692,82.7824,80.8186,82.2652,1255540.9952917,0
+COR.US,D,20180411,000000,81.3764,83.1827,81.2556,82.4317,783285.9018497,0
+COR.US,D,20180412,000000,82.8568,83.1243,81.32,81.5984,701889.05945694,0
+COR.US,D,20180413,000000,81.7827,82.1424,79.6732,80.3311,1335558.1788681,0
+COR.US,D,20180416,000000,80.3311,82.9666,77.8986,82.1334,5515794.1982923,0
+COR.US,D,20180417,000000,82.8091,84.559,82.7547,84.234,3061419.5156259,0
+COR.US,D,20180418,000000,84.8186,87.1777,84.5678,85.8163,2302164.1012823,0
+COR.US,D,20180419,000000,85.6687,85.6687,83.5315,84.8354,1162416.5483286,0
+COR.US,D,20180420,000000,85.1227,85.1426,82.4604,83.151,958346.13620051,0
+COR.US,D,20180423,000000,83.4116,84.0289,83.1243,83.9585,1037440.8558716,0
+COR.US,D,20180424,000000,84.5678,85.1059,82.7031,83.4037,1074675.4957525,0
+COR.US,D,20180425,000000,83.1985,84.6234,82.6249,84.5965,780799.084495,0
+COR.US,D,20180426,000000,84.983,85.8817,84.3092,85.1961,1144841.2896376,0
+COR.US,D,20180427,000000,85.0583,86.2801,84.8701,86.1136,1167924.0817315,0
+COR.US,D,20180430,000000,86.3098,86.3098,83.7613,83.808,1197769.9270288,0
+COR.US,D,20180501,000000,83.689,83.9071,81.1366,82.5308,1808029.2540122,0
+COR.US,D,20180502,000000,81.9392,87.899,80.5432,85.2902,3785196.4029932,0
+COR.US,D,20180503,000000,82.5772,82.8012,78.8954,78.9885,3763878.8071466,0
+COR.US,D,20180504,000000,78.1929,80.7741,77.2506,79.9149,2120992.7958753,0
+COR.US,D,20180507,000000,79.9873,80.9414,78.2762,78.3584,1389070.168707,0
+COR.US,D,20180508,000000,78.2573,79.0807,77.5033,78.3584,1722070.5551085,0
+COR.US,D,20180509,000000,78.4792,79.2095,77.9789,78.3851,2220196.0175654,0
+COR.US,D,20180510,000000,79.0262,81.2654,79.0262,79.1382,2157842.9075856,0
+COR.US,D,20180511,000000,79.2006,80.9593,78.3148,80.3846,2003002.1938858,0
+COR.US,D,20180514,000000,80.8949,81.8619,80.4124,80.7551,1096959.962957,0
+COR.US,D,20180515,000000,80.126,80.9414,79.0441,79.266,1111263.1997875,0
+COR.US,D,20180516,000000,79.5077,80.2459,78.9321,79.5632,1099733.410234,0
+COR.US,D,20180517,000000,79.5167,81.2922,78.9509,80.5619,1655425.0611151,0
+COR.US,D,20180518,000000,80.7007,80.878,78.7121,78.7775,1408850.6611317,0
+COR.US,D,20180521,000000,79.2046,79.5583,78.1007,78.3753,1046426.300234,0
+COR.US,D,20180522,000000,78.61,79.6792,78.3039,78.5358,1138773.6167739,0
+COR.US,D,20180523,000000,77.9482,78.6467,77.4577,78.0254,993760.07051817,0
+COR.US,D,20180524,000000,77.6529,79.2046,76.5175,78.1424,1317201.7527126,0
+COR.US,D,20180525,000000,78.4892,80.0408,78.0483,79.4463,845953.90103994,0
+COR.US,D,20180529,000000,78.5912,78.8469,76.2936,76.7324,1496371.6949645,0
+COR.US,D,20180530,000000,76.9663,78.6011,76.6591,78.1821,980174.41775378,0
+COR.US,D,20180531,000000,78.4604,78.4604,76.1745,76.3331,1455539.0421495,0
+COR.US,D,20180601,000000,76.8167,77.7163,76.3331,77.4478,1098126.6678523,0
+COR.US,D,20180604,000000,77.0139,79.2085,76.8919,78.3584,1116773.7609712,0
+COR.US,D,20180605,000000,78.4347,79.4096,78.1255,78.7963,1051072.9346094,0
+COR.US,D,20180606,000000,78.8696,81.0257,78.8419,80.989,1162224.7888735,0
+COR.US,D,20180607,000000,81.1673,81.5102,80.3202,80.4788,1356975.6914833,0
+COR.US,D,20180608,000000,80.4788,80.9346,79.1124,80.0022,1289845.7525507,0
+COR.US,D,20180611,000000,80.1518,81.6469,80.0408,81.1099,1716588.2532128,0
+COR.US,D,20180612,000000,81.2586,81.8273,80.1518,81.8174,1091260.670099,0
+COR.US,D,20180613,000000,82.3445,85.3942,82.2849,84.2498,2646722.5365255,0
+COR.US,D,20180614,000000,84.4273,87.1886,84.0189,86.7507,2048345.230937,0
+COR.US,D,20180615,000000,86.3325,88.1735,85.4973,88.1457,2198113.402419,0
+COR.US,D,20180618,000000,87.6067,87.7355,84.8552,85.097,1367474.0170204,0
+COR.US,D,20180619,000000,84.5014,85.6628,83.9992,85.6528,1247242.857187,0
+COR.US,D,20180620,000000,85.525,86.9647,85.208,86.6388,689357.07443535,0
+COR.US,D,20180621,000000,87.0489,87.3174,86.2968,86.6208,1036051.1044522,0
+COR.US,D,20180622,000000,86.7507,87.6701,86.3068,86.8894,1109632.2351588,0
+COR.US,D,20180625,000000,86.5644,87.1787,84.8928,85.7014,721974.34848928,0
+COR.US,D,20180626,000000,85.4111,85.8025,83.8505,83.9992,1032753.8510847,0
+COR.US,D,20180627,000000,83.9735,85.0593,83.1907,83.47,873451.19764243,0
+COR.US,D,20180628,000000,77.3546,80.6263,76.3331,80.011,5402056.6191651,0
+COR.US,D,20180629,000000,80.0706,80.4411,78.4148,79.2412,1508467.6795408,0
+COR.US,D,20180702,000000,78.8062,79.6792,77.6816,79.6603,1355993.6812211,0
+COR.US,D,20180703,000000,79.912,80.9801,79.0202,80.5521,669990.37872953,0
+COR.US,D,20180705,000000,80.2548,81.1,79.8268,81.0337,937935.86535477,0
+COR.US,D,20180706,000000,81.4161,81.9075,80.6917,81.752,1092754.3753283,0
+COR.US,D,20180709,000000,82.0591,83.2194,81.752,82.0116,1545477.2543769,0
+COR.US,D,20180710,000000,82.6536,82.716,81.6657,81.9075,907447.12125256,0
+COR.US,D,20180711,000000,80.9523,81.203,79.5681,80.9801,1346396.625123,0
+COR.US,D,20180712,000000,81.5568,81.7688,80.0973,80.665,1594895.6844794,0
+COR.US,D,20180713,000000,80.8196,82.402,80.348,81.6955,1245980.2725641,0
+COR.US,D,20180716,000000,82.0016,82.0016,80.6452,80.7561,997342.94454786,0
+COR.US,D,20180717,000000,80.5432,81.3903,80.34,80.6828,1180754.8077989,0
+COR.US,D,20180718,000000,80.7097,81.3517,79.9932,80.2271,875802.77411825,0
+COR.US,D,20180719,000000,80.1617,80.2736,77.6064,79.5127,2360569.9942676,0
+COR.US,D,20180720,000000,78.7874,79.483,77.421,78.7121,1324652.1121737,0
+COR.US,D,20180723,000000,78.7309,79.6603,78.7121,78.7587,721854.24651476,0
+COR.US,D,20180724,000000,78.8518,79.5305,77.8679,77.9957,990526.40054885,0
+COR.US,D,20180725,000000,78.2752,79.1758,77.8313,78.7775,1358415.9059171,0
+COR.US,D,20180726,000000,78.835,79.2224,77.1129,77.3546,1758770.2870356,0
+COR.US,D,20180727,000000,77.3259,78.405,76.3331,77.0564,1382687.6066326,0
+COR.US,D,20180730,000000,77.2348,78.5179,76.7146,77.0466,1795475.0652642,0
+COR.US,D,20180731,000000,77.3259,77.5875,75.9993,76.0447,1614283.5746513,0
+COR.US,D,20180801,000000,75.8962,76.9841,73.8432,73.8699,2537170.3598212,0
+COR.US,D,20180802,000000,72.4857,74.0374,71.8169,73.3963,3994552.3112603,0
+COR.US,D,20180803,000000,73.3963,75.589,72.6918,75.2462,2084895.5923412,0
+COR.US,D,20180806,000000,74.5803,76.8721,74.4099,76.3331,2116396.6245144,0
+COR.US,D,20180807,000000,76.2132,78.8161,75.7574,77.541,1701944.8956644,0
+COR.US,D,20180808,000000,77.3546,77.6529,75.7178,76.8167,1557464.238842,0
+COR.US,D,20180809,000000,76.8721,78.5456,76.5274,77.3546,1416570.4930903,0
+COR.US,D,20180810,000000,77.1317,77.2061,75.8783,76.1845,1350452.8422286,0
+COR.US,D,20180813,000000,76.2042,77.3834,76.1091,77.1882,1339816.2480318,0
+COR.US,D,20180814,000000,77.2735,79.1124,77.2447,78.4604,1272430.9662458,0
+COR.US,D,20180815,000000,78.0056,79.1312,77.1417,79.1025,1481890.8283227,0
+COR.US,D,20180816,000000,79.9021,81.1198,78.7775,80.6828,1949774.8154486,0
+COR.US,D,20180817,000000,80.6263,82.5762,80.6263,81.8758,1391590.2916512,0
+COR.US,D,20180820,000000,81.8688,82.7547,81.8688,82.39,929991.97761177,0
+COR.US,D,20180821,000000,82.4674,82.9142,82.074,82.1284,824378.94381949,0
+COR.US,D,20180822,000000,82.074,82.4931,81.2327,82.2781,589652.25038102,0
+COR.US,D,20180823,000000,82.3513,82.6893,81.6905,82.4,895631.71103692,0
+COR.US,D,20180824,000000,82.6983,83.0529,82.065,82.4474,671445.73206778,0
+COR.US,D,20180827,000000,82.725,83.6782,82.3513,82.5685,842832.25896281,0
+COR.US,D,20180828,000000,82.8944,83.046,82.0463,82.9489,620178.33711397,0
+COR.US,D,20180829,000000,82.7646,83.473,81.9322,83.3155,848791.94097558,0
+COR.US,D,20180830,000000,82.9786,84.3686,82.4387,84.0606,1549593.0178399,0
+COR.US,D,20180831,000000,83.7266,84.0408,83.2302,83.9773,949204.25649322,0
+COR.US,D,20180904,000000,83.5671,83.6325,82.1464,83.2302,1093935.2098676,0
+COR.US,D,20180905,000000,82.7348,83.5761,82.4187,83.482,1139123.8300945,0
+COR.US,D,20180906,000000,83.6415,83.9328,81.7648,82.4931,1437981.9501437,0
+COR.US,D,20180907,000000,82.4187,83.3155,81.9422,82.7348,1043613.4918056,0
+COR.US,D,20180910,000000,82.8022,83.5195,82.3246,82.4474,1086012.5165907,0
+COR.US,D,20180911,000000,81.4378,81.961,78.3663,78.4991,2677034.6600769,0
+COR.US,D,20180912,000000,78.1504,79.7406,77.8362,79.5354,1403568.1927735,0
+COR.US,D,20180913,000000,80.0081,80.5243,79.477,80.2062,1174290.4956411,0
+COR.US,D,20180914,000000,80.45,81.5607,79.9378,80.1211,1250158.610165,0
+COR.US,D,20180917,000000,80.2905,81.5696,79.6742,80.9811,1082583.0501252,0
+COR.US,D,20180918,000000,80.7938,82.1948,80.5699,81.5142,1081570.7620543,0
+COR.US,D,20180919,000000,81.6251,83.9031,81.3269,83.4354,1492603.1170414,0
+COR.US,D,20180920,000000,83.808,85.3605,83.808,84.9939,1160199.2034714,0
+COR.US,D,20180921,000000,85.089,85.5924,83.6513,84.127,1985428.9537154,0
+COR.US,D,20180924,000000,83.6603,84.1834,82.5485,83.6028,1035697.8633508,0
+COR.US,D,20180925,000000,83.7079,84.5481,83.473,83.5572,1044866.9930859,0
+COR.US,D,20180926,000000,83.6415,85.3883,83.6415,84.2945,1394620.0910419,0
+COR.US,D,20180927,000000,84.3242,85.3962,84.3242,85.0792,1016500.7233737,0
+COR.US,D,20180928,000000,85.0514,86.3465,84.4994,86.0769,1208955.5588235,0
+COR.US,D,20181001,000000,86.5724,87.682,86.1513,86.6089,1320468.7282715,0
+COR.US,D,20181002,000000,86.3465,86.9558,85.3031,85.312,1283041.3196751,0
+COR.US,D,20181003,000000,85.9194,86.5347,84.78,84.9662,1505318.7874358,0
+COR.US,D,20181004,000000,85.2744,86.4049,84.761,84.9761,1393200.0618138,0
+COR.US,D,20181005,000000,84.9474,86.0502,83.9228,84.5481,1263115.4937687,0
+COR.US,D,20181008,000000,84.5648,86.1016,84.5648,85.209,1246434.4396946,0
+COR.US,D,20181009,000000,85.3962,85.6855,84.4103,84.8651,1240513.1095729,0
+COR.US,D,20181010,000000,84.984,86.6466,84.761,84.7898,1908691.8660819,0
+COR.US,D,20181011,000000,84.4994,84.7423,81.0831,81.4953,1703643.4807326,0
+COR.US,D,20181012,000000,82.3713,82.8666,80.9811,82.5852,1229840.1820056,0
+COR.US,D,20181015,000000,82.2038,84.5084,82.2038,83.5771,1025005.759838,0
+COR.US,D,20181016,000000,84.0309,87.0123,83.5285,86.4049,2164383.9235255,0
+COR.US,D,20181017,000000,86.5891,88.2706,86.3375,87.5146,1575199.969919,0
+COR.US,D,20181018,000000,87.7008,87.9991,86.3762,87.1599,943977.29745103,0
+COR.US,D,20181019,000000,87.0737,88.5321,86.283,86.6189,1179080.4449777,0
+COR.US,D,20181022,000000,86.7685,87.2719,83.6782,84.2101,1333646.6398787,0
+COR.US,D,20181023,000000,83.0272,84.6946,81.6608,84.2667,1007731.2607134,0
+COR.US,D,20181024,000000,83.8554,84.1834,78.7131,78.8607,2991736.1481594,0
+COR.US,D,20181025,000000,78.9935,81.4854,78.0126,80.0081,2872055.0351842,0
+COR.US,D,20181026,000000,79.2828,80.3827,77.536,79.0758,1089835.5945695,0
+COR.US,D,20181029,000000,80.1884,81.8857,79.2244,80.2618,832877.92472202,0
+COR.US,D,20181030,000000,80.5887,81.8401,80.0953,81.7737,1173831.2822091,0
+COR.US,D,20181031,000000,82.1464,83.2768,81.3269,82.1374,1030518.3395422,0
+COR.US,D,20181101,000000,82.5485,85.098,82.5021,84.8651,994031.5615362,0
+COR.US,D,20181102,000000,85.6023,85.852,82.1948,82.6724,1060138.1105346,0
+COR.US,D,20181105,000000,83.2302,83.5978,82.3713,82.6626,1245750.161218,0
+COR.US,D,20181106,000000,77.9372,80.2162,74.9331,78.404,5320609.3137577,0
+COR.US,D,20181107,000000,78.7785,81.5508,78.7785,80.7751,2116045.4019334,0
+COR.US,D,20181108,000000,80.1498,84.0219,79.2164,83.2302,2308597.1263711,0
+COR.US,D,20181109,000000,82.9588,84.2945,81.8034,82.9409,1209731.6799866,0
+COR.US,D,20181112,000000,82.4674,84.3142,82.1186,83.9328,1022860.0724612,0
+COR.US,D,20181113,000000,84.0309,86.4237,83.7713,85.2278,1803702.5551488,0
+COR.US,D,20181114,000000,85.422,86.283,83.2679,83.6128,1262525.076499,0
+COR.US,D,20181115,000000,82.7547,83.2402,80.347,83.2124,1286111.4894775,0
+COR.US,D,20181116,000000,82.8002,83.5592,81.9927,83.2124,1253593.1229319,0
+COR.US,D,20181119,000000,83.5394,85.6677,82.6496,85.1534,2168337.1960817,0
+COR.US,D,20181120,000000,84.4311,85.8173,82.4724,83.3243,2238587.767831,0
+COR.US,D,20181121,000000,82.9964,83.7286,81.6638,81.9739,1336330.2629899,0
+COR.US,D,20181123,000000,81.74,82.508,81.0634,82.1898,385486.96778567,0
+COR.US,D,20181126,000000,83.0994,83.6622,82.5258,83.3907,990526.40054885,0
+COR.US,D,20181127,000000,83.3432,84.1487,82.8368,84.0349,1415392.6863319,0
+COR.US,D,20181128,000000,84.1033,85.5736,83.4928,85.5458,1086709.9154512,0
+COR.US,D,20181129,000000,85.2178,85.52,84.2715,84.8532,858600.94173459,0
+COR.US,D,20181130,000000,85.0206,85.199,82.1998,83.3532,2063254.0239416,0
+COR.US,D,20181203,000000,83.4264,84.0793,82.5555,83.4651,1354778.5318318,0
+COR.US,D,20181204,000000,83.0697,84.6234,81.9551,82.1414,2242793.3554597,0
+COR.US,D,20181206,000000,81.5627,81.5627,78.1295,80.6145,1687899.0202078,0
+COR.US,D,20181207,000000,80.2022,80.878,78.7587,79.0579,996917.03670546,0
+COR.US,D,20181210,000000,79.154,79.154,75.4295,78.3376,1273392.7913023,0
+COR.US,D,20181211,000000,79.1253,79.4889,76.5541,77.3319,1384263.0619454,0
+COR.US,D,20181212,000000,77.8966,79.6772,77.8868,78.0274,1254024.0770758,0
+COR.US,D,20181213,000000,77.753,78.1374,76.2092,76.779,1216760.1686465,0
+COR.US,D,20181214,000000,75.7387,76.2549,73.8502,74.0424,1672273.6523972,0
+COR.US,D,20181217,000000,73.2457,73.65,71.7278,72.1955,1570657.2893536,0
+COR.US,D,20181218,000000,72.6264,73.6946,70.7142,71.4831,1415547.1031562,0
+COR.US,D,20181219,000000,71.7178,73.761,70.9401,71.5475,1748234.6188678,0
+COR.US,D,20181220,000000,71.1184,72.2143,67.6377,68.6513,2272497.9043166,0
+COR.US,D,20181221,000000,68.6414,70.845,67.0808,67.4899,2744876.127514,0
+COR.US,D,20181224,000000,67.4802,68.1726,66.2217,66.3466,558742.64473788,0
+COR.US,D,20181226,000000,66.4734,68.565,65.0318,68.4828,1118988.0780477,0
+COR.US,D,20181227,000000,67.7218,68.9426,65.9919,68.9426,1293927.2011637,0
+COR.US,D,20181228,000000,69.2883,70.3951,68.2679,69.3449,1645689.7363572,0
+COR.US,D,20181231,000000,69.4668,70.3951,68.7881,69.7561,1096795.4535297,0
+COR.US,D,20190102,000000,69.1388,70.0998,68.5482,69.8045,1226177.576413,0
+COR.US,D,20190103,000000,69.4668,70.0474,68.359,68.7919,1599303.124166,0
+COR.US,D,20190104,000000,69.0634,69.7204,68.0231,69.5896,2578565.1706177,0
+COR.US,D,20190107,000000,69.7848,71.4831,69.2131,70.085,1715344.8445355,0
+COR.US,D,20190108,000000,70.414,71.1908,69.4815,70.8351,1801942.405203,0
+COR.US,D,20190109,000000,71.1808,72.1004,70.8737,71.5573,1228036.6338673,0
+COR.US,D,20190110,000000,71.2095,71.5662,70.1138,71.2582,1731091.3235809,0
+COR.US,D,20190111,000000,70.9202,71.8378,70.2019,71.7832,1043688.1770671,0
+COR.US,D,20190114,000000,71.2859,72.777,71.2671,72.0637,1563784.2267783,0
+COR.US,D,20190115,000000,72.1866,72.888,71.6217,72.4412,1778395.3533757,0
+COR.US,D,20190116,000000,72.4312,72.9168,71.8853,72.4759,1054708.2901742,0
+COR.US,D,20190117,000000,72.9366,73.2546,71.2582,71.3334,1460818.4827268,0
+COR.US,D,20190118,000000,72.027,74.9609,71.7278,74.8756,2395008.9831452,0
+COR.US,D,20190122,000000,74.304,74.9212,73.3389,74.7359,1493402.4511911,0
+COR.US,D,20190123,000000,74.8301,74.9896,72.8216,74.4079,1113492.6557683,0
+COR.US,D,20190124,000000,74.3524,74.9609,73.4151,73.7887,714612.80393364,0
+COR.US,D,20190125,000000,74.2663,75.5058,74.0424,74.6864,985846.46058387,0
+COR.US,D,20190128,000000,74.51,75.2977,73.9581,75.1204,894594.19145875,0
+COR.US,D,20190129,000000,75.0461,75.1105,73.6213,74.5793,1110174.2079346,0
+COR.US,D,20190130,000000,74.7558,75.1402,73.4419,73.6312,1955381.2563599,0
+COR.US,D,20190131,000000,75.4582,80.5015,75.4582,78.1661,4844724.9203126,0
+COR.US,D,20190201,000000,76.7146,78.5892,74.7261,78.5338,4568379.3602933,0
+COR.US,D,20190204,000000,78.5238,79.696,78.072,79.1797,1996568.1595367,0
+COR.US,D,20190205,000000,79.4612,80.9613,79.2076,80.4173,1700688.3666033,0
+COR.US,D,20190206,000000,80.0903,81.8253,79.8744,81.2327,1208068.4190285,0
+COR.US,D,20190207,000000,81.3844,82.064,80.1448,80.4471,1568609.500225,0
+COR.US,D,20190208,000000,79.9783,80.1121,78.4763,79.049,1621010.2944845,0
+COR.US,D,20190211,000000,78.9935,79.0856,78.0948,78.4208,1391606.4398158,0
+COR.US,D,20190212,000000,78.8894,80.4748,78.8221,80.4371,1092952.1903452,0
+COR.US,D,20190213,000000,80.5481,81.3556,80.1548,81.0167,802230.72675428,0
+COR.US,D,20190214,000000,80.6531,81.5439,80.1835,81.0554,784797.77376419,0
+COR.US,D,20190215,000000,81.6667,82.2801,80.9127,81.6291,977522.08171151,0
+COR.US,D,20190219,000000,81.3864,82.2513,81.0088,81.8104,1641220.7317929,0
+COR.US,D,20190220,000000,81.1862,82.074,80.4718,81.319,773124.66924945,0
+COR.US,D,20190221,000000,81.3368,81.3864,79.6237,80.0477,766879.3665746,0
+COR.US,D,20190222,000000,80.4341,80.8959,79.9735,80.6977,878945.61066149,0
+COR.US,D,20190225,000000,81.2912,81.5459,79.7277,79.7574,792048.29968794,0
+COR.US,D,20190226,000000,79.8764,80.0477,79.0123,79.049,876102.5244244,0
+COR.US,D,20190227,000000,78.8152,79.0034,77.6649,77.9839,2013188.6579933,0
+COR.US,D,20190228,000000,78.0513,79.0856,77.7717,78.4644,1945192.7737318,0
+COR.US,D,20190301,000000,78.8508,79.3799,77.43,78.1622,958265.3953773,0
+COR.US,D,20190304,000000,78.1919,78.5972,75.1946,75.8081,1338318.5057613,0
+COR.US,D,20190305,000000,76.015,76.015,74.8212,75.0361,2254325.1635339,0
+COR.US,D,20190306,000000,75.0074,75.0074,72.0875,72.1826,3623562.3582809,0
+COR.US,D,20190307,000000,72.5482,73.0109,71.6059,71.8992,2902658.8349595,0
+COR.US,D,20190308,000000,71.4077,72.4749,71.1461,71.9754,1514112.4723431,0
+COR.US,D,20190311,000000,72.0795,73.5202,71.6634,73.4251,1418498.1802443,0
+COR.US,D,20190312,000000,73.5658,74.5279,73.5658,73.8679,1473145.5879095,0
+COR.US,D,20190313,000000,74.4515,75.5999,74.1137,75.159,1114727.9903633,0
+COR.US,D,20190314,000000,74.9985,75.5999,74.4792,74.8945,1367780.8321485,0
+COR.US,D,20190315,000000,74.8756,75.9129,74.8756,75.5266,2133163.465713,0
+COR.US,D,20190318,000000,75.8178,76.5809,75.5455,75.7247,881198.27962888,0
+COR.US,D,20190319,000000,75.8178,76.9583,75.7148,76.3639,924831.62974873,0
+COR.US,D,20190320,000000,76.1955,76.1955,74.6577,74.6666,1171146.6498376,0
+COR.US,D,20190321,000000,74.4148,75.7574,74.4148,75.696,976260.50634895,0
+COR.US,D,20190322,000000,75.4889,75.7148,74.1038,74.1989,1039157.607625,0
+COR.US,D,20190325,000000,74.1989,74.1989,72.4085,72.6245,1773318.7741168,0
+COR.US,D,20190326,000000,73.0585,73.4072,71.6346,72.1152,1769925.6410216,0
+COR.US,D,20190327,000000,71.9269,72.4085,71.2601,72.0607,1421727.8131725,0
+COR.US,D,20190328,000000,72.577,73.4072,72.24,73.3686,1179994.8348004,0
+COR.US,D,20190329,000000,73.7649,75.0173,73.4815,74.9043,1326783.6699064,0
+COR.US,D,20190401,000000,75.3938,75.5909,74.4148,74.4982,1500088.8006128,0
+COR.US,D,20190402,000000,72.4184,72.577,70.0909,70.1662,2416056.0972339,0
+COR.US,D,20190403,000000,70.7132,71.8328,69.8274,70.6933,2099114.0513075,0
+COR.US,D,20190404,000000,70.9024,71.703,69.97,71.5603,1616929.8551318,0
+COR.US,D,20190405,000000,71.9359,73.6341,71.7387,72.785,1469139.8338182,0
+COR.US,D,20190408,000000,72.6245,73.8412,72.0607,73.5856,1823110.6305265,0
+COR.US,D,20190409,000000,73.2091,73.5102,72.0607,72.9366,1016101.0562988,0
+COR.US,D,20190410,000000,70.9748,71.0709,67.9617,69.7054,3262983.9344538,0
+COR.US,D,20190411,000000,70.1861,70.9024,69.1962,69.8759,1702448.5165493,0
+COR.US,D,20190412,000000,70.2515,71.8149,70.1563,70.4021,1648522.7299914,0
+COR.US,D,20190415,000000,70.7033,71.7387,70.2703,71.6931,924686.29626696,0
+COR.US,D,20190416,000000,71.8615,72.4382,70.1098,70.9748,1642829.4926952,0
+COR.US,D,20190417,000000,71.2017,71.388,67.4732,68.1024,1685075.1099163,0
+COR.US,D,20190418,000000,68.1024,68.5542,67.1422,68.246,1520099.4043836,0
+COR.US,D,20190422,000000,68.2272,68.7345,66.4546,66.9352,1348680.5811592,0
+COR.US,D,20190423,000000,67.0679,69.6967,66.7945,69.1675,2026395.8381489,0
+COR.US,D,20190424,000000,69.338,70.3267,69.0833,69.7888,1282133.9946744,0
+COR.US,D,20190425,000000,69.5429,69.5679,68.4155,69.44,1068701.6840958,0
+COR.US,D,20190426,000000,69.7888,70.5051,69.2804,69.7501,865204.53181241,0
+COR.US,D,20190429,000000,69.7322,70.4377,69.4698,70.1861,763305.57588751,0
+COR.US,D,20190430,000000,70.4575,70.7003,69.338,70.4209,1117337.9374735,0
+COR.US,D,20190501,000000,70.7687,70.8835,68.7999,69.1318,2160956.4755805,0
+COR.US,D,20190502,000000,71.1373,74.1989,70.9312,72.5868,3253302.1004913,0
+COR.US,D,20190503,000000,73.4538,74.9707,73.1337,74.5476,2219325.0259351,0
+COR.US,D,20190506,000000,73.5945,73.9987,71.2304,73.7649,1278810.5005392,0
+COR.US,D,20190507,000000,73.105,74.4695,72.3134,72.9644,1834342.6882945,0
+COR.US,D,20190508,000000,73.323,74.941,72.0647,74.1513,1939107.9434432,0
+COR.US,D,20190509,000000,73.219,75.159,72.6918,74.5863,1883310.9883076,0
+COR.US,D,20190510,000000,74.3207,74.8945,71.713,72.9742,1418462.8561341,0
+COR.US,D,20190513,000000,71.6247,71.8428,70.3367,71.2879,1153991.2434273,0
+COR.US,D,20190514,000000,71.5345,74.3445,71.0907,72.24,1703971.4903268,0
+COR.US,D,20190515,000000,71.8615,73.434,70.8162,73.3409,1415564.2605811,0
+COR.US,D,20190516,000000,73.323,74.1791,72.8702,73.0852,1467173.7947732,0
+COR.US,D,20190517,000000,72.7553,74.6388,72.3658,73.5975,1266978.9421589,0
+COR.US,D,20190520,000000,72.9832,75.4344,72.9544,75.0183,1696033.6581456,0
+COR.US,D,20190521,000000,75.5385,76.9405,75.2452,76.2866,2018167.3390041,0
+COR.US,D,20190522,000000,76.1925,77.7153,75.8982,77.4507,1765887.590601,0
+COR.US,D,20190523,000000,76.8444,77.3269,75.7,76.1638,1254048.2993228,0
+COR.US,D,20190524,000000,76.1638,76.9682,75.69,76.3907,854710.24331644,0
+COR.US,D,20190528,000000,76.2866,77.3458,76.2866,76.5898,2007009.9664976,0
+COR.US,D,20190529,000000,76.2479,76.2916,74.0334,74.185,2162060.6063379,0
+COR.US,D,20190530,000000,74.185,74.7339,73.3418,74.1572,847859.38446756,0
+COR.US,D,20190531,000000,73.4271,74.185,72.9732,73.7204,889145.19515275,0
+COR.US,D,20190603,000000,73.968,76.7601,73.968,76.0974,1433765.2606519,0
+COR.US,D,20190604,000000,76.9682,78.4733,76.6957,77.8391,1997730.8273908,0
+COR.US,D,20190605,000000,78.4545,78.7686,76.7097,77.3081,1209685.2540133,0
+COR.US,D,20190606,000000,77.215,78.077,77.2051,77.4053,1492242.8111179,0
+COR.US,D,20190607,000000,77.9522,79.2214,77.6034,79.0421,1301394.7180497,0
+COR.US,D,20190610,000000,79.1827,80.9366,79.1382,80.2628,1497655.4740534,0
+COR.US,D,20190611,000000,80.4817,80.7374,79.9655,80.2172,1324303.9173737,0
+COR.US,D,20190612,000000,80.1696,80.8702,79.7891,80.8405,1199743.0308959,0
+COR.US,D,20190613,000000,81.0494,82.073,80.7741,81.8451,1080139.630963,0
+COR.US,D,20190614,000000,82.0917,82.3643,80.3302,80.5282,1060182.5179874,0
+COR.US,D,20190617,000000,80.9176,81.0584,79.9031,80.8028,1118241.2254329,0
+COR.US,D,20190618,000000,81.1852,82.4714,80.6135,80.9087,966903.65419987,0
+COR.US,D,20190619,000000,81.1812,82.1761,80.983,81.4854,1454587.309696,0
+COR.US,D,20190620,000000,82.3445,82.3445,79.8754,81.0108,1985977.9913132,0
+COR.US,D,20190621,000000,80.8405,80.9454,79.7703,79.9715,2538014.1014236,0
+COR.US,D,20190624,000000,80.1023,80.6135,78.4832,79.0787,2157616.8332807,0
+COR.US,D,20190625,000000,79.4126,80.6234,78.7002,79.798,1794846.2961035,0
+COR.US,D,20190626,000000,79.8664,80.3302,78.829,79.3254,1127490.0867311,0
+COR.US,D,20190627,000000,79.9031,81.9283,79.4403,81.0772,1201397.2085113,0
+COR.US,D,20190628,000000,81.2684,81.6737,80.5322,80.7274,1653340.9386161,0
+COR.US,D,20190701,000000,81.2189,81.3417,80.1498,81.0395,1260771.9913751,0
+COR.US,D,20190702,000000,81.0395,81.4755,80.0259,80.9176,1102343.3573442,0
+COR.US,D,20190703,000000,81.532,84.0596,81.5003,82.933,1126352.6503842,0
+COR.US,D,20190705,000000,82.7537,84.136,81.9779,83.2926,750245.74773424,0
+COR.US,D,20190708,000000,82.9608,83.3789,81.9382,83.1599,1023052.8411766,0
+COR.US,D,20190709,000000,82.7734,84.0299,82.5348,83.5384,1184416.4041312,0
+COR.US,D,20190710,000000,84.1081,84.9959,83.4156,84.5541,1629161.080587,0
+COR.US,D,20190711,000000,86.8815,89.1931,85.0157,85.7192,2314260.0858586,0
+COR.US,D,20190712,000000,85.5934,86.4465,84.1457,85.0742,1578979.6497053,0
+COR.US,D,20190715,000000,85.2248,85.5934,84.2251,85.1495,855488.38300007,0
+COR.US,D,20190716,000000,85.094,85.1207,84.0349,84.2687,995702.89657652,0
+COR.US,D,20190717,000000,83.691,83.8158,80.1201,80.9176,2321850.7325001,0
+COR.US,D,20190718,000000,80.9366,82.3743,80.0557,82.1464,1257754.3031079,0
+COR.US,D,20190719,000000,82.0353,82.0353,80.5659,80.9731,980426.73282629,0
+COR.US,D,20190722,000000,81.2873,81.5994,80.4144,80.5282,887487.98975648,0
+COR.US,D,20190723,000000,80.7374,81.5805,80.2628,81.2486,858111.45049392,0
+COR.US,D,20190724,000000,81.4369,82.4128,81.0494,82.2712,799901.35400483,0
+COR.US,D,20190725,000000,82.5922,82.9608,80.992,81.3616,629368.66131519,0
+COR.US,D,20190726,000000,81.6737,82.078,81.0347,81.5419,764007.0117891,0
+COR.US,D,20190729,000000,81.532,82.6189,81.5241,82.5922,848125.82918413,0
+COR.US,D,20190730,000000,81.9005,84.2785,80.9366,84.0042,1493686.0533326,0
+COR.US,D,20190731,000000,84.0042,84.0139,80.983,82.5158,1587632.0381719,0
+COR.US,D,20190801,000000,86.0492,89.7132,85.7609,86.824,3411653.02148,0
+COR.US,D,20190802,000000,87.0618,87.9516,83.9852,85.6321,1322999.9530789,0
+COR.US,D,20190805,000000,84.8186,86.0294,83.15,83.9852,1470316.6313165,0
+COR.US,D,20190806,000000,84.5541,86.1523,78.2553,79.6395,4736864.2638543,0
+COR.US,D,20190807,000000,79.3254,81.4656,77.4507,81.2873,2111154.5265679,0
+COR.US,D,20190808,000000,81.2387,83.691,80.9366,83.2174,1527175.3282771,0
+COR.US,D,20190809,000000,83.2649,83.482,81.9382,82.8022,949302.15474134,0
+COR.US,D,20190812,000000,82.724,83.1985,81.9482,82.7339,945935.26241374,0
+COR.US,D,20190813,000000,82.7339,85.1763,82.3276,84.5144,1490765.2540532,0
+COR.US,D,20190814,000000,83.7753,83.7753,81.5607,81.75,1445656.3653893,0
+COR.US,D,20190815,000000,81.8361,82.2612,80.8028,81.4012,1161773.6495238,0
+COR.US,D,20190816,000000,81.9511,83.6166,81.8104,83.0827,862676.33478583,0
+COR.US,D,20190819,000000,83.9109,84.6342,83.36,83.473,950261.96127719,0
+COR.US,D,20190820,000000,83.7494,84.2895,82.0185,82.0947,1069908.7594027,0
+COR.US,D,20190821,000000,82.2285,83.3115,82.0283,82.1117,1086179.0445385,0
+COR.US,D,20190822,000000,82.3416,82.8725,81.1713,81.3814,1059934.239956,0
+COR.US,D,20190823,000000,81.2942,82.1898,79.045,79.4671,1238187.7738645,0
+COR.US,D,20190826,000000,80.2965,81.7321,80.0002,81.7133,1244514.8266229,0
+COR.US,D,20190827,000000,81.752,82.3643,77.2437,77.318,1942953.2251482,0
+COR.US,D,20190828,000000,77.0803,78.0323,76.4917,77.0604,2026203.0694336,0
+COR.US,D,20190829,000000,77.8421,78.7369,77.1764,77.9175,1251942.9823578,0
+COR.US,D,20190830,000000,78.289,78.4694,77.6292,78.2603,1147986.1447014,0
+COR.US,D,20190903,000000,77.8808,80.3807,77.5795,79.9457,1696756.2885133,0
+COR.US,D,20190904,000000,80.2479,81.2863,80.2301,81.0277,896915.49012587,0
+COR.US,D,20190905,000000,82.0849,82.9222,81.6103,81.8471,983419.18958629,0
+COR.US,D,20190906,000000,81.9214,82.389,81.3953,82.1117,1013272.0997057,0
+COR.US,D,20190909,000000,82.1037,83.3016,81.961,82.8825,1294565.0536669,0
+COR.US,D,20190910,000000,82.2454,82.5882,80.124,81.6945,1992289.9051671,0
+COR.US,D,20190911,000000,81.857,84.1487,81.1713,83.5107,1078720.6109951,0
+COR.US,D,20190912,000000,83.5968,83.9328,80.3994,80.5154,1176171.7568218,0
+COR.US,D,20190913,000000,81.0375,82.1166,78.9073,79.3552,1326855.3273868,0
+COR.US,D,20190916,000000,78.6487,79.8,78.3554,79.7069,1178347.7220071,0
+COR.US,D,20190917,000000,80.0686,80.4391,79.0926,79.1273,1115929.0101085,0
+COR.US,D,20190918,000000,79.2204,79.2204,77.9175,78.9548,1467808.6194956,0
+COR.US,D,20190919,000000,79.1917,81.0484,78.8161,80.5055,1395089.3970767,0
+COR.US,D,20190920,000000,80.8087,82.2454,80.6293,80.9712,2298009.9859284,0
+COR.US,D,20190923,000000,80.7344,81.1049,79.2293,79.7643,1089417.7608093,0
+COR.US,D,20190924,000000,80.124,80.9811,78.4941,78.6685,972632.21560622,0
+COR.US,D,20190925,000000,78.1641,79.9744,78.1641,79.1729,940616.46068516,0
+COR.US,D,20190926,000000,79.3651,79.7812,76.9187,78.0026,993885.21879414,0
+COR.US,D,20190927,000000,78.3187,78.3485,76.5085,76.996,1472790.3282873,0
+COR.US,D,20190930,000000,77.0505,79.3452,77.0505,78.3187,1200467.6797842,0
+COR.US,D,20191001,000000,78.4594,80.1061,78.071,78.1177,1364703.5975242,0
+COR.US,D,20191002,000000,77.3556,77.7897,76.5283,77.0336,1454067.5406466,0
+COR.US,D,20191003,000000,76.8721,77.5945,75.8635,77.3755,803532.67252844,0
+COR.US,D,20191004,000000,77.3369,77.8898,76.358,77.862,808418.50159258,0
+COR.US,D,20191007,000000,77.424,78.6586,76.8048,77.8718,1281659.6423381,0
+COR.US,D,20191008,000000,77.3002,77.8808,76.2212,76.2629,1413923.2033495,0
+COR.US,D,20191009,000000,76.8919,77.2239,76.3767,76.4541,693318.42107381,0
+COR.US,D,20191010,000000,76.6245,77.5945,75.9506,76.8821,779883.68541192,0
+COR.US,D,20191011,000000,77.8144,79.0975,77.2041,77.965,1007152.9545672,0
+COR.US,D,20191014,000000,77.8044,78.1444,77.4141,77.6044,536250.26991376,0
+COR.US,D,20191015,000000,78.2038,79.5354,77.8718,79.147,824088.27685595,0
+COR.US,D,20191016,000000,80.0091,84.3676,79.9259,81.857,2848303.103518,0
+COR.US,D,20191017,000000,81.9115,85.4527,81.9115,85.1386,3423278.6907612,0
+COR.US,D,20191018,000000,85.1802,85.6132,84.0329,85.2714,1655253.4868658,0
+COR.US,D,20191021,000000,83.9011,84.6629,80.2568,82.4377,2475267.3799307,0
+COR.US,D,20191022,000000,82.5792,82.8647,81.4181,81.8669,893042.95839294,0
+COR.US,D,20191023,000000,81.5518,81.8381,80.6779,81.4755,828688.485258,0
+COR.US,D,20191024,000000,81.7708,82.0849,80.7047,81.7906,770377.46273991,0
+COR.US,D,20191025,000000,81.7223,82.9686,81.1535,82.5705,445775.13121196,0
+COR.US,D,20191028,000000,82.9489,83.9011,82.5705,83.1311,473430.88168,0
+COR.US,D,20191029,000000,83.159,84.5491,82.8825,84.5391,979498.21335944,0
+COR.US,D,20191030,000000,83.7119,83.7119,80.6967,81.6648,1463034.8183237,0
+COR.US,D,20191031,000000,81.2863,81.5915,80.3994,81.2179,1006760.3523144,0
+COR.US,D,20191101,000000,81.7321,83.159,81.3715,82.6367,1301307.9216649,0
+COR.US,D,20191104,000000,82.9489,83.4541,81.2942,83.2362,956835.2735463,0
+COR.US,D,20191105,000000,83.6166,84.454,79.7168,81.9313,2133921.4201909,0
+COR.US,D,20191106,000000,82.4177,82.711,80.4589,80.5818,1530262.6555044,0
+COR.US,D,20191107,000000,82.1314,83.4918,79.7723,79.9843,2042175.6227839,0
+COR.US,D,20191108,000000,79.5543,81.9511,79.0123,81.8748,1036099.5489462,0
+COR.US,D,20191111,000000,80.7047,80.9523,78.0997,79.9457,2291197.4789706,0
+COR.US,D,20191112,000000,80.3807,82.2742,80.0091,81.3715,1162524.5391797,0
+COR.US,D,20191113,000000,80.99,82.5031,80.5956,81.8936,779624.30551738,0
+COR.US,D,20191114,000000,82.608,82.8725,81.6093,81.9313,1053752.5206795,0
+COR.US,D,20191115,000000,82.1908,83.8525,81.6638,83.4324,1150967.4995982,0
+COR.US,D,20191118,000000,83.1837,84.2925,83.1837,83.8822,723213.72012546,0
+COR.US,D,20191119,000000,83.691,84.235,83.1461,83.9208,681954.15020781,0
+COR.US,D,20191120,000000,83.5671,84.437,83.033,83.6712,1233978.1491949,0
+COR.US,D,20191121,000000,83.691,84.781,83.155,84.3984,1058334.5623964,0
+COR.US,D,20191122,000000,85.1534,86.5108,84.7413,86.2612,1258188.2850326,0
+COR.US,D,20191125,000000,86.5108,86.7873,85.8857,86.6248,936670.25295104,0
+COR.US,D,20191126,000000,86.7031,86.7031,82.9449,83.9595,1972695.1166358,0
+COR.US,D,20191127,000000,83.6246,84.6283,83.033,84.5907,658904.66370359,0
+COR.US,D,20191129,000000,84.0626,84.8195,83.8911,84.0169,372283.8246712,0
+COR.US,D,20191202,000000,83.9783,84.6749,83.0886,83.9398,1160979.3616755,0
+COR.US,D,20191203,000000,83.3273,83.6812,82.707,83.5572,960779.46275983,0
+COR.US,D,20191204,000000,83.7564,85.0236,83.6812,84.446,777482.65518189,0
+COR.US,D,20191205,000000,84.1894,84.9513,83.366,83.9308,1043444.9453372,0
+COR.US,D,20191206,000000,84.3409,85.2585,83.9972,84.3312,762209.51921252,0
+COR.US,D,20191209,000000,84.3312,84.3312,82.4594,82.5635,1142747.0745357,0
+COR.US,D,20191210,000000,82.5435,83.1935,81.1406,82.9172,1849756.1114441,0
+COR.US,D,20191211,000000,82.6012,83.1837,82.1225,82.8201,1029980.4038076,0
+COR.US,D,20191212,000000,83.2422,83.9208,82.3099,82.9449,530986.97750114,0
+COR.US,D,20191213,000000,82.9637,83.7266,81.0048,81.0911,1022292.8681783,0
+COR.US,D,20191216,000000,81.6439,82.8201,81.2744,82.1513,1015833.6023219,0
+COR.US,D,20191217,000000,81.9709,82.2762,79.3037,79.4652,2037429.0716398,0
+COR.US,D,20191218,000000,79.0084,81.0911,78.9113,79.8486,1598354.4194934,0
+COR.US,D,20191219,000000,79.8764,80.4798,79.4285,80.0884,1511141.2100491,0
+COR.US,D,20191220,000000,80.7751,81.961,80.0884,81.8748,1744080.5035139,0
+COR.US,D,20191223,000000,82.2098,82.2949,81.2149,81.8094,905527.50818089,0
+COR.US,D,20191224,000000,82.2295,82.4781,81.5032,81.636,296507.55283374,0
+COR.US,D,20191226,000000,81.751,81.8748,81.1743,81.2833,509804.62253351,0
+COR.US,D,20191227,000000,81.3586,81.7034,81.0712,81.1495,406384.71135151,0
+COR.US,D,20191230,000000,81.1852,81.4537,79.8764,79.9358,619893.72571218,0
+COR.US,D,20191231,000000,79.6871,81.2645,79.5335,81.2546,1048465.00602,0
+COR.US,D,20200102,000000,81.8471,81.9986,80.5986,81.311,855457.09593108,0
+COR.US,D,20200103,000000,80.0973,81.2962,79.5811,80.2885,838689.24547213,0
+COR.US,D,20200106,000000,79.9744,81.531,79.3324,81.4636,803566.9873783,0
+COR.US,D,20200107,000000,81.0048,81.4735,80.4638,80.882,887093.36898308,0
+COR.US,D,20200108,000000,80.8136,82.0136,80.7849,81.6638,1236785.9113218,0
+COR.US,D,20200109,000000,81.8282,82.8875,81.0624,82.8201,832261.26668479,0
+COR.US,D,20200110,000000,83.1837,83.5186,82.7646,83.1837,1009829.5128564,0
+COR.US,D,20200113,000000,83.1173,83.3859,81.7123,82.3346,1073722.7540388,0
+COR.US,D,20200114,000000,82.7646,85.0385,82.2098,84.8958,2010858.2759835,0
+COR.US,D,20200115,000000,84.8572,87.581,84.7512,87.3224,1501454.3297851,0
+COR.US,D,20200116,000000,87.8296,87.8296,86.5287,87.4085,1260855.7599792,0
+COR.US,D,20200117,000000,86.9696,87.5215,86.4059,87.0271,1522946.5276619,0
+COR.US,D,20200121,000000,86.7963,87.3224,86.2037,87.2085,1261472.4180164,0
+COR.US,D,20200122,000000,87.5136,88.3261,87.1301,87.9525,1623516.2877847,0
+COR.US,D,20200123,000000,88.1071,88.1071,86.6535,87.1202,1624845.4835867,0
+COR.US,D,20200124,000000,87.4849,87.4849,82.2672,84.9811,2413768.1041564,0
+COR.US,D,20200127,000000,84.0427,84.3409,82.6973,83.6435,1697877.5766955,0
+COR.US,D,20200128,000000,84.3796,85.7272,83.9417,85.1634,1197885.9919622,0
+COR.US,D,20200129,000000,85.527,86.825,85.2486,85.8787,1769663.2333462,0
+COR.US,D,20200130,000000,85.3724,88.2686,83.05,84.9415,2237445.2851827,0
+COR.US,D,20200131,000000,85.3348,85.3348,81.4934,81.7698,1274229.4680827,0
+COR.US,D,20200203,000000,82.1324,83.0687,81.4636,81.9025,1061670.167655,0
+COR.US,D,20200204,000000,83.2888,85.1901,83.155,84.1894,1568087.7126551,0
+COR.US,D,20200205,000000,85.1812,88.3746,85.1812,87.3887,1682756.8390299,0
+COR.US,D,20200206,000000,88.0397,89.6062,87.4948,88.3836,1303830.0631296,0
+COR.US,D,20200207,000000,89.741,90.5247,87.695,87.8673,1535166.6512538,0
+COR.US,D,20200210,000000,87.6394,90.0085,87.3075,89.4547,1435194.3732227,0
+COR.US,D,20200211,000000,90.1512,90.4186,88.6125,90.38,1209654.9762045,0
+COR.US,D,20200212,000000,90.7913,93.1801,89.8737,91.5374,1376094.1091577,0
+COR.US,D,20200213,000000,91.1143,91.6522,90.6348,90.7319,1203828.51655,0
+COR.US,D,20200214,000000,90.385,90.9428,86.6119,90.5752,1669160.0844025,0
+COR.US,D,20200218,000000,90.5108,91.0856,89.405,90.5297,1631401.6384309,0
+COR.US,D,20200219,000000,90.7983,91.3828,90.0779,91.3164,954092.10407794,0
+COR.US,D,20200220,000000,91.1925,93.1019,90.1839,92.6609,1883614.7756548,0
+COR.US,D,20200221,000000,92.2954,93.4843,91.4799,93.1117,1264420.4673237,0
+COR.US,D,20200224,000000,90.9241,92.1893,90.2324,91.1242,1606081.3162741,0
+COR.US,D,20200225,000000,91.5374,91.9287,89.0613,89.2039,2332891.030813,0
+COR.US,D,20200226,000000,90.0392,91.1974,89.409,89.954,1986710.7142838,0
+COR.US,D,20200227,000000,88.3608,89.2128,83.0896,83.1183,2675308.8249809,0
+COR.US,D,20200228,000000,80.997,81.5924,78.2048,80.9394,3989292.0466285,0
+COR.US,D,20200302,000000,81.1426,84.78,80.5263,83.6662,4717050.4658401,0
+COR.US,D,20200303,000000,83.9159,85.3833,81.0634,82.4277,2281857.7842465,0
+COR.US,D,20200304,000000,85.7212,86.8041,84.458,86.7576,1470288.3720284,0
+COR.US,D,20200305,000000,84.4707,86.4693,81.8332,83.483,1422793.5920388,0
+COR.US,D,20200306,000000,80.9117,82.7744,80.0467,82.3693,1833583.7245563,0
+COR.US,D,20200309,000000,76.4956,82.389,74.4495,79.9328,3826383.30617,0
+COR.US,D,20200310,000000,81.9273,82.8111,77.6469,82.6189,2306835.967165,0
+COR.US,D,20200311,000000,80.7087,82.6685,79.7208,81.5538,2484475.8708172,0
+COR.US,D,20200312,000000,77.2348,80.9029,75.9159,77.2645,7405023.4889407,0
+COR.US,D,20200313,000000,80.346,86.5545,77.427,86.392,2953660.794457,0
+COR.US,D,20200316,000000,72.9534,83.9159,72.9534,77.2745,2893511.9089506,0
+COR.US,D,20200317,000000,79.47,86.1333,78.9043,85.9114,3950781.7017409,0
+COR.US,D,20200318,000000,81.4973,87.1202,75.0074,81.5637,3364069.4265849,0
+COR.US,D,20200319,000000,79.7604,83.2629,77.1486,82.5525,2280473.0791285,0
+COR.US,D,20200320,000000,83.359,84.118,76.1398,77.3785,3337597.5384371,0
+COR.US,D,20200323,000000,77.0703,77.0703,69.1695,70.9649,2328164.6648747,0
+COR.US,D,20200324,000000,74.5963,77.3883,73.109,76.6492,2033343.5859856,0
+COR.US,D,20200325,000000,76.351,78.2048,72.0984,72.3282,2379448.2079932,0
+COR.US,D,20200326,000000,72.8276,81.7638,72.563,80.7859,3400151.4912145,0
+COR.US,D,20200327,000000,77.6946,80.6907,76.9663,78.5021,1667371.6751684,0
+COR.US,D,20200330,000000,80.1815,84.9989,79.1362,84.5688,1844092.1426964,0
+COR.US,D,20200331,000000,84.7016,87.0925,83.6186,84.9513,2161378.3463817,0
+COR.US,D,20200401,000000,84.6739,85.1564,80.8097,82.7744,1392513.7648166,0
+COR.US,D,20200402,000000,81.2476,83.0609,76.7918,80.5263,2677838.0312678,0
+COR.US,D,20200403,000000,79.9328,81.2327,77.1674,78.08,1580562.1698401,0
+COR.US,D,20200406,000000,81.8986,83.3492,79.7406,82.83,1578054.1580194,0
+COR.US,D,20200407,000000,85.307,85.845,83.1471,83.7049,1365818.8301448,0
+COR.US,D,20200408,000000,83.4541,85.5517,81.746,84.7898,1801794.0439402,0
+COR.US,D,20200409,000000,84.6452,85.8263,83.1877,84.2895,1404985.1942208,0
+COR.US,D,20200413,000000,84.0486,84.0486,80.8385,82.0244,2207329.9673878,0
+COR.US,D,20200414,000000,84.0783,86.2968,83.5801,85.8362,1026461.1131762,0
+COR.US,D,20200415,000000,84.4143,86.1136,82.1581,84.7898,1007993.6683887,0
+COR.US,D,20200416,000000,84.7215,85.6815,82.1107,82.8201,1743877.6421956,0
+COR.US,D,20200417,000000,85.201,86.2869,83.7801,85.6142,1739251.193026,0
+COR.US,D,20200420,000000,84.4618,86.498,83.6088,86.0274,1075075.1628274,0
+COR.US,D,20200421,000000,84.8958,85.0673,81.0455,82.1384,1310376.1253709,0
+COR.US,D,20200422,000000,83.4928,84.5975,82.7348,83.034,949047.82114826,0
+COR.US,D,20200423,000000,83.8871,85.5657,83.3987,83.7603,1079695.5564353,0
+COR.US,D,20200424,000000,83.9258,85.8639,82.3029,85.1445,1381189.8643622,0
+COR.US,D,20200427,000000,85.9986,87.687,85.201,87.1401,1993034.7392612,0
+COR.US,D,20200428,000000,88.3122,88.3875,85.6618,85.9411,1517931.5132805,0
+COR.US,D,20200429,000000,86.4316,87.6216,84.8087,85.7589,1958435.2779976,0
+COR.US,D,20200430,000000,85.1544,87.3808,85.0583,86.0659,1754062.0877825,0
+COR.US,D,20200501,000000,84.8087,84.8087,81.6984,82.9172,1167640.4795899,0
+COR.US,D,20200504,000000,82.5228,83.5602,81.8897,82.9549,1410584.57031,0
+COR.US,D,20200505,000000,83.9922,85.8639,82.1781,84.443,1405963.1674419,0
+COR.US,D,20200506,000000,84.8087,85.0088,81.7847,82.074,1419710.3018527,0
+COR.US,D,20200507,000000,83.1282,86.2294,83.1282,85.1822,1828623.2102307,0
+COR.US,D,20200508,000000,86.9102,88.6946,83.5988,84.559,1224655.6118956,0
+COR.US,D,20200511,000000,85.5003,88.1774,84.9712,87.0073,1316955.4932018,0
+COR.US,D,20200512,000000,87.793,88.3023,84.9811,85.0286,1189608.0390631,0
+COR.US,D,20200513,000000,84.6352,85.4319,80.3163,80.776,1584157.1549933,0
+COR.US,D,20200514,000000,79.6831,80.776,78.2425,80.662,1550340.8797147,0
+COR.US,D,20200515,000000,80.4203,82.7944,80.1201,82.726,1756146.2102814,0
+COR.US,D,20200518,000000,84.9255,86.825,84.7512,86.0551,1105931.2776752,0
+COR.US,D,20200519,000000,85.6776,87.2025,85.3784,86.4693,1019645.5784375,0
+COR.US,D,20200520,000000,86.825,91.7752,85.8797,89.4606,2438808.8612129,0
+COR.US,D,20200521,000000,88.9195,89.9818,87.9734,88.9959,1116255.0011822,0
+COR.US,D,20200522,000000,88.9097,90.3859,88.9097,89.8549,1064676.754059,0
+COR.US,D,20200526,000000,91.6493,91.6493,87.3947,87.579,1062228.2885954,0
+COR.US,D,20200527,000000,87.7514,90.1541,87.5443,90.0382,1208696.1789289,0
+COR.US,D,20200528,000000,91.0319,93.0879,90.5207,91.0706,1360661.5100626,0
+COR.US,D,20200529,000000,91.3589,92.228,90.3078,91.9772,1639969.2490331,0
+COR.US,D,20200601,000000,91.4957,92.4886,91.4957,91.7949,1049632.7201755,0
+COR.US,D,20200602,000000,91.5057,95.2588,90.9845,95.1816,2154178.2834725,0
+COR.US,D,20200603,000000,95.5858,96.4617,95.1717,95.9802,1210981.1442256,0
+COR.US,D,20200604,000000,95.1717,96.4617,94.7377,95.9415,1527304.5135943,0
+COR.US,D,20200605,000000,96.0594,98.6068,95.0359,95.4798,1527880.80122,0
+COR.US,D,20200608,000000,94.5346,99.3598,94.3117,98.6961,1406719.103399,0
+COR.US,D,20200609,000000,97.4436,98.0045,96.0396,96.3785,988474.57437916,0
+COR.US,D,20200610,000000,96.8452,97.0295,93.5111,93.5309,938105.4210835,0
+COR.US,D,20200611,000000,92.4112,92.4112,89.306,90.2127,1352951.7707068,0
+COR.US,D,20200612,000000,92.114,92.2676,89.3536,91.5244,1602149.238184,0
+COR.US,D,20200615,000000,90.1443,93.1069,89.6241,92.8185,1193108.1537491,0
+COR.US,D,20200616,000000,95.0171,96.0099,93.2207,95.6146,1199601.7344554,0
+COR.US,D,20200617,000000,96.0099,96.9413,95.142,96.6183,1208855.6420548,0
+COR.US,D,20200618,000000,96.1635,97.2664,95.2539,96.7134,887701.95293798,0
+COR.US,D,20200619,000000,98.1432,99.7273,97.4813,98.5434,1799345.5784766,0
+COR.US,D,20200622,000000,98.1927,98.2621,96.5984,98.1333,970626.81540988,0
+COR.US,D,20200623,000000,98.6664,99.1816,97.2961,97.9173,2492368.2862854,0
+COR.US,D,20200624,000000,97.186,97.8816,94.5435,95.353,1445359.642864,0
+COR.US,D,20200625,000000,95.0646,97.3258,95.0072,97.1176,1021038.3576377,0
+COR.US,D,20200626,000000,96.9314,97.3942,94.7377,95.6819,2933506.8757249,0
+COR.US,D,20200629,000000,96.0991,97.0692,94.9597,95.4997,1143539.3438635,0
+COR.US,D,20200630,000000,95.2193,97.6269,95.0925,97.2177,1074319.2268702,0
+COR.US,D,20200701,000000,97.3942,97.8914,95.6285,95.9415,1037693.1709441,0
+COR.US,D,20200702,000000,96.6658,98.0242,96.2021,96.5598,760788.48072413,0
+COR.US,D,20200706,000000,97.3555,97.8816,96.3864,97.1663,1010749.9582409,0
+COR.US,D,20200707,000000,96.3864,96.8947,94.4583,94.8319,1059500.2580314,0
+COR.US,D,20200708,000000,94.8814,95.2767,92.5183,93.7815,969036.22119276,0
+COR.US,D,20200709,000000,93.7815,93.839,91.4185,92.9898,786292.48825375,0
+COR.US,D,20200710,000000,92.5965,94.1382,92.109,93.627,846662.40176356,0
+COR.US,D,20200713,000000,93.8489,95.3441,93.6369,93.839,1242377.2133286,0
+COR.US,D,20200714,000000,93.4348,95.9613,93.4348,95.8287,810121.12370191,0
+COR.US,D,20200715,000000,96.8947,98.805,95.5184,98.2967,1127240.7994394,0
+COR.US,D,20200716,000000,98.2224,99.6871,97.4913,99.1222,990396.20597143,0
+COR.US,D,20200717,000000,99.6673,101.381,99.1716,100.766,2872589.9431379,0
+COR.US,D,20200720,000000,100.717,101.173,98.0837,98.5831,766556.40328178,0
+COR.US,D,20200721,000000,98.6664,100.569,98.6068,100.469,1167186.3124594,0
+COR.US,D,20200722,000000,100.192,100.619,99.0031,100.152,741404.62759337,0
+COR.US,D,20200723,000000,100.102,101.233,99.9745,100.351,658371.77427044,0
+COR.US,D,20200724,000000,100.737,101.183,99.7652,100.102,692950.04106793,0
+COR.US,D,20200727,000000,99.7373,100.688,98.924,100.321,585232.6995709,0
+COR.US,D,20200728,000000,100.321,100.846,98.3255,98.5039,694744.50586365,0
+COR.US,D,20200729,000000,98.9834,100.162,97.725,99.6673,645731.79839781,0
+COR.US,D,20200730,000000,98.5633,98.8743,97.5397,98.5633,669307.10951316,0
+COR.US,D,20200731,000000,98.4048,98.4146,95.2103,96.6569,874823.79163691,0
+COR.US,D,20200803,000000,97.2564,101.163,97.2564,100.796,1246573.7176147,0
+COR.US,D,20200804,000000,100.321,101.51,99.3501,101.005,1164003.1055046,0
+COR.US,D,20200805,000000,100.321,102.689,99.4685,99.8449,1501692.5152136,0
+COR.US,D,20200806,000000,100.054,100.152,97.3942,98.0144,861527.79657574,0
+COR.US,D,20200807,000000,97.6765,98.597,96.98,98.4939,766671.45895484,0
+COR.US,D,20200810,000000,98.6564,100.083,98.0539,99.4099,772385.89071713,0
+COR.US,D,20200811,000000,99.8051,100.242,97.5001,97.8023,817319.16809057,0
+COR.US,D,20200812,000000,98.2521,100.419,98.2521,99.8948,652911.67610125,0
+COR.US,D,20200813,000000,99.4685,99.4685,97.7726,99.1122,575195.60598631,0
+COR.US,D,20200814,000000,98.7555,100.985,98.4146,100.499,706752.6847947,0
+COR.US,D,20200817,000000,100.946,101.015,99.8649,100.182,548990.16255509,0
+COR.US,D,20200818,000000,100.746,101.133,99.2113,99.6175,788368.53667039,0
+COR.US,D,20200819,000000,99.2905,99.7851,98.4443,98.5236,528810.00305549,0
+COR.US,D,20200820,000000,98.5336,99.0031,95.9386,95.9386,1030686.8860106,0
+COR.US,D,20200821,000000,95.8989,95.9188,94.1274,95.0766,1074817.8014535,0
+COR.US,D,20200824,000000,96.2001,96.2001,93.2504,94.5158,895417.74785543,0
+COR.US,D,20200825,000000,94.8636,95.2034,93.9837,95.2034,837399.41082145,0
+COR.US,D,20200826,000000,94.8536,94.9428,93.2951,94.602,801118.52191463,0
+COR.US,D,20200827,000000,94.6604,95.8722,93.3149,95.0578,672161.29761343,0
+COR.US,D,20200828,000000,94.9329,95.4749,94.1967,94.4969,710172.0586574,0
+COR.US,D,20200831,000000,93.9352,94.8636,93.9252,93.9936,980662.89973416,0
+COR.US,D,20200901,000000,94.3988,94.6901,90.2493,91.3471,1090057.6318332,0
+COR.US,D,20200902,000000,91.3956,95.6969,91.3956,95.2133,1742722.0391634,0
+COR.US,D,20200903,000000,95.677,96.9511,93.6637,94.5256,1355190.3100301,0
+COR.US,D,20200904,000000,94.4484,94.602,92.5003,93.5755,754812.65054672,0
+COR.US,D,20200908,000000,93.4873,93.6934,91.9277,92.3755,1029602.9404591,0
+COR.US,D,20200909,000000,92.8313,93.8172,91.8524,93.188,827692.34535173,0
+COR.US,D,20200910,000000,93.3922,93.7419,91.2798,91.3184,1171539.2520905,0
+COR.US,D,20200911,000000,91.8811,91.9277,89.9342,91.134,699665.65903795,0
+COR.US,D,20200914,000000,91.5423,92.0892,89.74,91.6374,1168156.2115982,0
+COR.US,D,20200915,000000,91.9099,93.0732,91.3759,91.9277,949289.03435758,0
+COR.US,D,20200916,000000,92.6184,94.8933,92.0159,93.7588,1067327.0715807,0
+COR.US,D,20200917,000000,92.6758,93.8856,91.7058,93.7786,745667.74305855,0
+COR.US,D,20200918,000000,93.5953,94.3265,92.9591,93.7974,1636297.560098,0
+COR.US,D,20200921,000000,92.7322,93.1216,91.0756,92.8214,718538.82646194,0
+COR.US,D,20200922,000000,92.6926,93.1167,91.8426,92.2774,672328.83482158,0
+COR.US,D,20200923,000000,92.6263,92.9938,91.1043,91.1934,620957.48605788,0
+COR.US,D,20200924,000000,91.2421,92.9364,89.1207,91.6959,1104905.8692206,0
+COR.US,D,20200925,000000,91.252,94.0303,91.252,93.7687,848661.74639815,0
+COR.US,D,20200928,000000,94.6901,95.6671,93.7588,94.5256,702840.79191045,0
+COR.US,D,20200929,000000,94.4187,94.5256,92.9175,93.1504,713563.17323198,0
+COR.US,D,20200930,000000,93.1683,94.7872,92.6926,93.8856,1076426.5623558,0
+COR.US,D,20201001,000000,94.274,94.5693,91.7642,92.3755,754197.0017698,0
+COR.US,D,20201002,000000,91.1043,93.5269,91.0182,92.3945,665292.27207934,0
+COR.US,D,20201005,000000,92.7719,93.9737,91.8326,93.3733,734265.12030153,0
+COR.US,D,20201006,000000,94.1075,94.6604,92.4706,92.6361,887320.45254834,0
+COR.US,D,20201007,000000,93.0136,93.4308,92.5687,92.5984,751491.17493216,0
+COR.US,D,20201008,000000,93.0919,95.8811,92.8214,95.4065,1042038.0364928,0
+COR.US,D,20201009,000000,95.8048,95.8891,93.5467,93.8271,784428.38449803,0
+COR.US,D,20201012,000000,94.3304,94.5445,93.4308,93.8271,842788.86077034,0
+COR.US,D,20201013,000000,93.1683,94.4969,92.5984,94.2265,726032.58411557,0
+COR.US,D,20201014,000000,94.0035,96.2001,94.0035,95.3569,761077.12916708,0
+COR.US,D,20201015,000000,94.8239,97.4626,94.2066,96.2388,1311624.5803497,0
+COR.US,D,20201016,000000,96.4816,97.4626,95.8048,96.4043,1239352.4602393,0
+COR.US,D,20201019,000000,96.4142,97.5577,94.1372,94.7387,544431.33382493,0
+COR.US,D,20201020,000000,95.0953,95.8989,94.3454,94.923,749558.44147671,0
+COR.US,D,20201021,000000,94.6901,97.0789,94.6704,94.6704,856287.71714979,0
+COR.US,D,20201022,000000,94.8339,95.8247,94.1769,95.6285,639437.04196876,0
+COR.US,D,20201023,000000,96.1902,96.5797,95.455,96.2685,555277.85416213,0
+COR.US,D,20201026,000000,95.4847,95.6572,94.0303,95.2905,873611.67002854,0
+COR.US,D,20201027,000000,95.465,96.648,94.5256,94.592,769997.98087086,0
+COR.US,D,20201028,000000,93.2079,94.3988,92.6361,92.7025,1902168.0075669,0
+COR.US,D,20201029,000000,92.0358,92.4132,89.3476,91.6275,1339196.5622137,0
+COR.US,D,20201030,000000,91.134,93.4596,91.0856,93.0632,1258135.8034975,0
+COR.US,D,20201102,000000,94.3117,96.5004,92.7125,95.8444,1568388.4722215,0
+COR.US,D,20201103,000000,96.9998,99.7652,96.9998,98.9537,1255091.8744627,0
+COR.US,D,20201104,000000,99.7752,104.007,99.5579,101.708,1778212.6772632,0
+COR.US,D,20201105,000000,102.778,106.196,100.746,102.114,1404967.0275355,0
+COR.US,D,20201106,000000,101.966,103.105,100.519,100.698,938949.16268598,0
+COR.US,D,20201109,000000,105.017,106.216,100.836,102.937,1114774.4163367,0
+COR.US,D,20201110,000000,103.6,107.534,103.165,106.632,1158050.4883138,0
+COR.US,D,20201111,000000,106.949,107.772,103.68,103.967,907830.64016278,0
+COR.US,D,20201112,000000,103.372,104.146,101.857,102.778,800178.9005846,0
+COR.US,D,20201113,000000,103.382,106.058,103.382,105.167,725536.02805287,0
+COR.US,D,20201116,000000,106.108,107.544,104.83,106.038,1025137.9729359,0
+COR.US,D,20201117,000000,103.105,105.127,101.47,102.035,2398544.4219413,0
+COR.US,D,20201118,000000,102.748,104.81,100.569,100.619,923593.26737283,0
+COR.US,D,20201119,000000,99.8449,100.102,97.6567,99.1222,1522674.0273835,0
+COR.US,D,20201120,000000,98.6762,99.0031,97.0195,97.7152,975853.77445205,0
+COR.US,D,20201123,000000,98.5137,99.0627,97.3555,97.7339,1515684.899875,0
+COR.US,D,20201124,000000,98.2423,100.965,97.5674,100.292,1246271.948788,0
+COR.US,D,20201125,000000,100.569,101.103,98.7258,100.302,781580.2519595,0
+COR.US,D,20201127,000000,100.469,100.975,99.7472,100.381,318478.1400879,0
+COR.US,D,20201130,000000,100.886,101.669,99.6772,100.302,1257542.358447,0
+COR.US,D,20201201,000000,101.015,101.59,99.1122,99.4099,1027091.9008575,0
+COR.US,D,20201202,000000,99.7562,100.856,99.3501,100.302,719950.78160772,0
+COR.US,D,20201203,000000,99.9347,100.302,98.1333,98.7358,794414.00580781,0
+COR.US,D,20201204,000000,98.9338,100.182,97.6665,100.172,897712.80575501,0
+COR.US,D,20201207,000000,100.192,100.479,96.436,96.7769,1230934.22016,0
+COR.US,D,20201208,000000,96.32,98.2323,95.6869,97.6865,1006930.9173034,0
+COR.US,D,20201209,000000,97.7339,98.7059,97.2861,98.3453,995035.77552481,0
+COR.US,D,20201210,000000,97.7439,98.7852,96.5826,96.6609,911001.73599414,0
+COR.US,D,20201211,000000,96.1546,96.6698,94.919,95.3847,804411.73824108,0
+COR.US,D,20201214,000000,96.3696,96.3696,94.4425,94.4722,1053942.261614,0
+COR.US,D,20201215,000000,94.8993,96.6321,94.8993,96.33,962807.06668255,0
+COR.US,D,20201216,000000,96.4072,96.4072,95.3372,95.6869,778385.94314149,0
+COR.US,D,20201217,000000,96.2111,96.3884,94.8021,96.0476,1093925.1172647,0
+COR.US,D,20201218,000000,96.0674,97.1276,94.8497,95.9198,1729339.2477173,0
+COR.US,D,20201221,000000,94.6654,95.1727,93.1533,95.0072,1104328.5723346,0
+COR.US,D,20201222,000000,94.9587,95.6969,93.8291,94.0818,1024217.5275514,0
+COR.US,D,20201223,000000,94.3929,95.4046,94.0333,94.5871,773379.00284254,0
+COR.US,D,20201224,000000,94.6753,94.919,93.4596,94.3255,304071.95870768,0
+COR.US,D,20201228,000000,95.0449,95.5224,93.7429,94.1601,536555.06652135,0
+COR.US,D,20201229,000000,94.9775,95.5809,93.6944,94.4722,1091275.8090034,0
+COR.US,D,20201230,000000,94.5583,94.8993,93.7697,94.3156,667069.57945012,0
+COR.US,D,20201231,000000,94.1105,95.3015,93.4596,95.0925,538528.17038841,0
+COR.US,D,20210104,000000,95.1816,95.2787,92.4766,93.8678,1802428.8686628,0
+COR.US,D,20210105,000000,94.0907,96.1823,92.3023,95.0925,1850653.3438421,0
+COR.US,D,20210106,000000,97.4337,104.235,97.4337,103.274,2924608.2277474,0
+COR.US,D,20210107,000000,103.64,107.386,103.343,107.128,2126345.9124537,0
+COR.US,D,20210108,000000,107.069,109.407,106.553,107.029,1851542.5021576,0
+COR.US,D,20210111,000000,106.196,107.474,103.205,104.433,1627107.2358967,0
+COR.US,D,20210112,000000,104.561,104.83,103.254,103.61,1482369.2177003,0
+COR.US,D,20210113,000000,103.422,103.61,102.521,102.738,966645.28356561,0
+COR.US,D,20210114,000000,102.798,103.749,102.471,102.758,974863.69010751,0
+COR.US,D,20210115,000000,102.718,104.938,101.688,103.889,3319782.0757971,0
+COR.US,D,20210119,000000,104.561,104.938,100.419,100.678,1406329.5289272,0
+COR.US,D,20210120,000000,100.371,101.55,99.9646,100.956,1334308.714629,0
+COR.US,D,20210121,000000,100.836,102.531,99.9247,102.054,1252834.1591939,0
+COR.US,D,20210122,000000,101.807,105.751,101.807,104.82,1640108.5269533,0
+COR.US,D,20210125,000000,104.176,104.591,103.105,103.957,712578.13518889,0
+COR.US,D,20210126,000000,104.74,106.632,104.016,105.869,836707.05826247,0
+COR.US,D,20210127,000000,104.958,106.772,103.699,103.927,1042437.7035677,0
+COR.US,D,20210128,000000,104.463,106.652,103.908,103.987,1045888.3644993,0
+COR.US,D,20210129,000000,103.898,104.69,100.965,101.361,1190349.8453763,0
+COR.US,D,20210201,000000,102.005,104.463,101.956,103.977,1438515.8488372,0
+COR.US,D,20210202,000000,105.147,106.999,102.659,102.738,1275880.6179173,0
+COR.US,D,20210203,000000,102.303,103.185,100.579,102.649,1377688.7404161,0
+COR.US,D,20210204,000000,103.244,109.803,103.244,108.872,2031712.6213568,0
+COR.US,D,20210205,000000,109.139,109.258,105.127,106.702,1883837.8221789,0
+COR.US,D,20210208,000000,106.712,107.406,104.76,105.532,1136198.9937739,0
+COR.US,D,20210209,000000,105.177,105.869,103.353,104.513,952248.18552802,0
+COR.US,D,20210210,000000,105.295,105.295,103.145,103.372,1408958.6519827,0
+COR.US,D,20210211,000000,104.156,104.244,101.797,102.094,1054565.9844733,0
+COR.US,D,20210212,000000,101.342,102.996,101.203,102.738,918840.66066697,0
+COR.US,D,20210216,000000,103.165,103.165,100.688,100.965,827176.61334351,0
+COR.US,D,20210217,000000,100.321,103.244,100.302,102.868,918139.2247654,0
+COR.US,D,20210218,000000,102.283,103.274,101.887,102.818,745571.86333101,0
+COR.US,D,20210219,000000,103.155,103.849,102.561,103.412,911359.01413682,0
+COR.US,D,20210222,000000,102.838,104.146,101.639,103.65,749348.51533638,0
+COR.US,D,20210223,000000,104.284,105.494,102.074,103.997,909042.76177115,0
+COR.US,D,20210224,000000,103.66,104.85,102.264,102.758,1027081.8082545,0
+COR.US,D,20210225,000000,103.402,104.343,100.162,100.459,1062432.159174,0
+COR.US,D,20210226,000000,100.569,100.995,98.3651,98.8646,1364802.5050326,0
+COR.US,D,20210301,000000,99.548,101.45,99.548,100.776,1185903.0445385,0
+COR.US,D,20210302,000000,100.826,101.937,100.252,101.827,760435.23962261,0
+COR.US,D,20210303,000000,101.718,102.501,100.906,100.936,803223.83887969,0
+COR.US,D,20210304,000000,100.312,102.411,99.4785,100.599,848640.55193206,0
+COR.US,D,20210305,000000,101.322,102.996,99.4685,102.391,1172913.8646054,0
+COR.US,D,20210308,000000,103.135,106.623,103.115,105.007,1177264.7857158,0
+COR.US,D,20210309,000000,105.285,108.555,105.215,107.574,1637361.3204436,0
+COR.US,D,20210310,000000,107.445,110.933,107.177,109.229,1925124.6421245,0
+COR.US,D,20210311,000000,108.109,108.842,105.998,107.316,1345434.8000665,0
+COR.US,D,20210312,000000,108.198,110.764,107.445,110.299,1093283.2277203,0
+COR.US,D,20210315,000000,110.517,111.428,109.486,111.21,675027.59683718,0
+COR.US,D,20210316,000000,110.982,111.081,109.219,110.239,961852.30644816,0
+COR.US,D,20210317,000000,110.873,111.963,110.08,111.349,815156.32328898,0
+COR.US,D,20210318,000000,111.061,113.984,110.655,112.944,912721.51552839,0
+COR.US,D,20210319,000000,112.676,114.391,112.349,113.231,2506484.8099624,0
+COR.US,D,20210322,000000,113.182,113.717,111.537,113.657,714080.92376078,0
+COR.US,D,20210323,000000,113.311,113.638,110.556,111.121,856488.55994751,0
+COR.US,D,20210324,000000,111.012,114.134,110.804,112.696,1390648.6518006,0
+COR.US,D,20210325,000000,112.706,114.896,111.458,114.609,623279.7939853,0
+COR.US,D,20210326,000000,115.263,116.094,114.509,115.976,722643.48806158,0
+COR.US,D,20210329,000000,115.402,117.017,115.045,116.293,644643.81580514,0
+COR.US,D,20210330,000000,116.303,117.739,115.897,116.303,859401.28514461,0
+COR.US,D,20210331,000000,115.946,116.739,115.114,115.332,1380759.9194786,0
+COR.US,D,20210401,000000,115.203,115.263,112.052,114.172,1169334.0183566,0
+COR.US,D,20210405,000000,114.529,115.352,112.479,114.282,1020966.7001571,0
+COR.US,D,20210406,000000,114.282,115.193,113.083,113.301,814709.22098048,0
+COR.US,D,20210407,000000,113.737,114.411,112.746,113.777,783979.26366896,0
+COR.US,D,20210408,000000,113.568,113.807,112.132,112.766,609798.09503077,0
+COR.US,D,20210409,000000,113.231,114.222,112.894,114.094,721165.93099695,0
+COR.US,D,20210412,000000,113.855,115.759,113.697,114.806,1054682.0494067,0
+COR.US,D,20210413,000000,114.172,114.539,113.568,114.391,1241905.8887732,0
+COR.US,D,20210414,000000,114.222,115.639,114.104,115.263,1076041.0249251,0
+COR.US,D,20210415,000000,115.689,116.768,115.292,116.283,1226132.1596999,0
+COR.US,D,20210416,000000,116.729,117.115,115.917,116.917,1246631.2454512,0
+COR.US,D,20210419,000000,117.205,117.998,116.164,116.729,1118583.3646713,0
+COR.US,D,20210420,000000,116.531,118.126,116.313,117.7,693731.20853244,0
+COR.US,D,20210421,000000,118.186,118.84,117.522,118.344,531717.68195113,0
+COR.US,D,20210422,000000,118.661,118.661,117.046,118.076,777187.9511772,0
+COR.US,D,20210423,000000,118.047,118.998,117.432,118.83,558649.7927912,0
+COR.US,D,20210426,000000,118.959,118.959,116.739,116.957,494216.59735363,0
+COR.US,D,20210427,000000,116.531,116.977,115.045,116.046,1246191.2079647,0
+COR.US,D,20210428,000000,116.353,116.917,115.392,116.561,1020615.4775762,0
+COR.US,D,20210429,000000,117.621,118.572,116.441,118.433,826501.41820946,0
+COR.US,D,20210430,000000,118.245,119.256,117.681,117.998,990015.71484208,0
+COR.US,D,20210503,000000,118.701,121.396,118.691,120.91,1333518.4638218,0
+COR.US,D,20210504,000000,121.069,122.942,120.128,122.932,1310309.5141919,0
+COR.US,D,20210505,000000,117.809,117.809,114.134,116.066,2350801.3639203,0
+COR.US,D,20210506,000000,114.668,115.432,111.418,114.896,1689945.800076,0
+COR.US,D,20210507,000000,115.402,118.552,114.529,118.047,1286953.2125594,0
+COR.US,D,20210510,000000,117.72,121.951,117.631,120.385,1001518.2543678,0
+COR.US,D,20210511,000000,120.018,120.465,116.739,117.304,1057387.8762442,0
+COR.US,D,20210512,000000,117.244,117.859,116.333,117.294,1041359.813578,0
+COR.US,D,20210513,000000,117.442,118.066,116.373,116.69,1124588.4633972,0
+COR.US,D,20210514,000000,117.007,117.007,114.124,114.232,2521787.2144802,0
+COR.US,D,20210517,000000,114.024,116.491,111.626,115.797,1166917.8492223,0
+COR.US,D,20210518,000000,115.105,115.917,113.023,114.648,1300340.0410467,0
+COR.US,D,20210519,000000,114.411,116.6,113.093,116.412,1390821.2353103,0
+COR.US,D,20210520,000000,116.194,118.275,115.946,117.681,1083080.6154482,0
+COR.US,D,20210521,000000,118.334,119.91,117.69,117.71,822228.21014138,0
+COR.US,D,20210524,000000,118.116,118.443,116.066,116.204,683187.46628225,0
+COR.US,D,20210525,000000,115.807,116.224,112.349,112.736,1549856.4347755,0
+COR.US,D,20210526,000000,112.686,113.251,110.477,112.429,1454107.9110583,0
+COR.US,D,20210527,000000,113.143,113.182,111.557,112.756,2059838.6871201,0
+COR.US,D,20210528,000000,113.48,113.727,112.052,112.489,939731.33941078,0
+COR.US,D,20210601,000000,112.29,112.429,111.24,112.072,815122.00843912,0
+COR.US,D,20210602,000000,112.994,113.598,111.894,112.865,1008248.0019819,0
+COR.US,D,20210603,000000,112.855,114.946,112.706,114.499,1068742.0545074,0
+COR.US,D,20210604,000000,114.599,114.906,113.677,114.619,708534.02920665,0
+COR.US,D,20210607,000000,115.085,116.818,114.371,115.946,796520.33203315,0
+COR.US,D,20210608,000000,116.561,116.61,114.212,115.59,669891.4712211,0
+COR.US,D,20210609,000000,115.807,116.58,114.995,115.095,677370.08997039,0
+COR.US,D,20210610,000000,115.679,118.75,115.272,118.572,858394.04337513,0
+COR.US,D,20210611,000000,118.344,118.949,116.69,117.482,608812.04772739,0
+COR.US,D,20210614,000000,117.472,117.472,115.441,116.403,648210.54167019,0
+COR.US,D,20210615,000000,116.778,116.957,115.986,116.7,484112.89258992,0
+COR.US,D,20210616,000000,116.957,117.095,115.48,116.046,577531.0342975,0
+COR.US,D,20210617,000000,116.214,116.403,114.619,115.797,609771.85426323,0
+COR.US,D,20210618,000000,114.926,114.926,112.062,112.172,1213248.9520974,0
+COR.US,D,20210621,000000,112.449,114.441,112.132,114.321,816161.54653788,0
+COR.US,D,20210622,000000,113.915,115.035,113.687,114.391,891071.87304646,0
+COR.US,D,20210623,000000,114.182,114.371,113.231,113.548,652257.6754333,0
+COR.US,D,20210624,000000,114.172,114.172,112.776,113.221,843368.17617683,0
+COR.US,D,20210625,000000,113.221,114.48,112.726,114.054,2808484.7572946,0
+COR.US,D,20210628,000000,113.984,113.984,112.013,112.489,927943.17922297,0
+COR.US,D,20210629,000000,112.865,113.578,112.112,112.191,912517.64494979,0
+COR.US,D,20210630,000000,112.369,112.845,111.388,112.241,798146.25036043,0
+COR.US,D,20210701,000000,112.647,114.728,112.647,114.153,1208375.2341568,0
+COR.US,D,20210702,000000,113.905,114.619,112.796,114.321,791577.98439277,0
+COR.US,D,20210706,000000,113.767,113.855,110.457,113.162,976028.37648224,0
+COR.US,D,20210707,000000,112.696,113.845,112.369,112.786,829158.80055317,0
+COR.US,D,20210708,000000,111.914,112.587,111.032,112.191,652438.33302522,0
+COR.US,D,20210709,000000,113.033,113.558,112.489,112.875,588842.82362841,0
+COR.US,D,20210712,000000,112.449,113.965,112.013,113.291,657419.03255662,0
+COR.US,D,20210713,000000,113.033,113.558,111.894,111.963,863638.15984225,0
+COR.US,D,20210714,000000,111.775,112.082,111.051,111.329,607602.95389991,0
+COR.US,D,20210715,000000,110.586,111.785,110.586,110.943,772227.43685158,0
+COR.US,D,20210716,000000,111.151,111.537,110.397,110.675,425040.88781313,0
+COR.US,D,20210719,000000,109.892,111.081,109.149,110.397,840191.02478374,0
+COR.US,D,20210720,000000,116.184,117.442,114.064,114.202,2166895.9723875,0
+COR.US,D,20210721,000000,114.509,116.104,114.391,115.907,1652885.7622253,0
+COR.US,D,20210722,000000,115.907,117.69,115.302,117.482,978250.76764094,0
+COR.US,D,20210723,000000,117.69,120.148,117.551,118.939,975827.53368452,0
+COR.US,D,20210726,000000,119.097,120.078,117.948,118.423,637304.47497588,0
+COR.US,D,20210727,000000,118.056,119.374,117.373,119.028,563167.24184947,0
+COR.US,D,20210728,000000,119.028,119.276,117.968,118.968,564798.20647819,0
+COR.US,D,20210729,000000,119.612,120.564,118.72,120.296,602077.25381187,0
+COR.US,D,20210730,000000,120.395,120.821,119.622,119.771,796371.97077052,0
+COR.US,D,20210802,000000,119.88,120.89,118.859,120.316,832914.25809246,0
+COR.US,D,20210803,000000,120.425,121.891,120.018,121.287,892714.94879867,0
+COR.US,D,20210804,000000,121.336,126.339,121.148,123.08,1742553.492695,0
+COR.US,D,20210805,000000,123.229,123.615,117.145,119.503,2028707.0442131,0
+COR.US,D,20210806,000000,119.563,119.652,117.274,118.275,1138950.2373246,0
+COR.US,D,20210809,000000,118.275,119.503,116.868,117.869,640001.2184709,0
+COR.US,D,20210810,000000,117.512,117.661,115.015,116.64,1009532.7903311,0
+COR.US,D,20210811,000000,117.056,117.671,115.767,116.907,974666.88435096,0
+COR.US,D,20210812,000000,117.195,118.156,115.917,117.681,805874.15640136,0
+COR.US,D,20210813,000000,117.829,118.295,116.393,117.651,868831.81329486,0
+COR.US,D,20210816,000000,117.779,118.988,117.334,118.146,582931.58610958,0
+COR.US,D,20210817,000000,118.066,119.246,117.502,119.008,792407.59635119,0
+COR.US,D,20210818,000000,118.998,119.137,116.66,116.69,559039.36726314,0
+COR.US,D,20210819,000000,116.056,118.72,115.867,117.344,724488.41587179,0
+COR.US,D,20210820,000000,117.056,118.037,116.739,117.621,465766.55903734,0
+COR.US,D,20210823,000000,118.235,118.315,117.075,117.759,453155.85171313,0
+COR.US,D,20210824,000000,117.581,117.581,115.966,116.114,892918.81937726,0
+COR.US,D,20210825,000000,115.946,116.957,114.648,116.204,913192.84008384,0
+COR.US,D,20210826,000000,116.174,116.184,113.955,114.936,870475.89830735,0
+COR.US,D,20210827,000000,115.807,118.364,115.312,117.968,833230.15656324,0
+COR.US,D,20210830,000000,117.651,118.562,117.432,117.601,389184.89748842,0
+COR.US,D,20210831,000000,117.383,120.881,117.383,120.247,831580.01598901,0
+COR.US,D,20210901,000000,120.187,120.851,117.918,120.712,693030.78189114,0
+COR.US,D,20210902,000000,121.009,123.001,121.009,122.981,678837.55443213,0
+COR.US,D,20210903,000000,123.011,123.546,122.912,123.129,558560.97788567,0
+COR.US,D,20210907,000000,123.129,123.437,121.277,122.228,518433.79801346,0
+COR.US,D,20210908,000000,122.198,123.259,121.544,122.327,429365.568156,0
+COR.US,D,20210909,000000,121.931,122.991,121.584,121.624,497909.48075494,0
+COR.US,D,20210910,000000,121.525,122.01,119.939,120.841,699081.29733,0
+COR.US,D,20210913,000000,121.336,121.832,120.613,121.663,636668.64099314,0
+COR.US,D,20210914,000000,122.02,122.476,120.742,121.119,478569.02581666,0
+COR.US,D,20210915,000000,120.692,123.863,119.949,123.783,710713.02217286,0
+COR.US,D,20210916,000000,124.23,124.943,122.218,122.248,693243.73581234,0
+COR.US,D,20210917,000000,121.802,122.932,121.009,121.495,1724147.6127854,0
+COR.US,D,20210920,000000,120.772,121.119,118.582,120.018,885172.7466511,0
+COR.US,D,20210921,000000,120.752,121.594,119.057,119.563,813664.63658029,0
+COR.US,D,20210922,000000,120.197,121.356,119.781,120.128,844299.72342455,0
+COR.US,D,20210923,000000,120.484,121.673,120.138,120.583,814326.71133055,0
+COR.US,D,20210924,000000,120.663,121.069,119.979,120.336,423013.28389041,0
+COR.US,D,20210927,000000,120.157,121.356,120.118,120.663,624056.92440864,0
+COR.US,D,20210928,000000,120.92,120.99,119.216,119.355,848280.24600852,0
+COR.US,D,20210929,000000,119.464,121.099,119.464,120.534,737329.23454214,0
+COR.US,D,20210930,000000,121.257,121.861,117.522,117.532,1055705.4393408,0
+COR.US,D,20211001,000000,117.938,118.939,116.7,117.888,1028408.985536,0
+COR.US,D,20211004,000000,118.076,119.543,115.609,116.441,941160.45198149,0
+COR.US,D,20211005,000000,116.59,118.275,115.897,116.72,741909.2577384,0
+COR.US,D,20211006,000000,115.907,116.6,112.904,115.025,934911.11226549,0
+COR.US,D,20211007,000000,115.372,117.432,115.153,116.68,690939.59457015,0
+COR.US,D,20211008,000000,116.64,117.958,116.253,117.452,675949.051482,0
+COR.US,D,20211011,000000,117.799,121.773,117.611,120.435,1437663.0238921,0
+COR.US,D,20211012,000000,119.89,120.078,116.798,117.809,1079344.3338543,0
+COR.US,D,20211013,000000,117.105,117.254,114.104,116.947,1027483.49385,0
+COR.US,D,20211014,000000,117.749,118.77,116.64,118.186,722661.65474681,0
+COR.US,D,20211015,000000,118.701,119.721,117.888,117.938,1002019.856732,0
+COR.US,D,20211018,000000,117.185,118.007,115.917,116.491,597292.35077673,0
+COR.US,D,20211019,000000,117.185,118.453,116.848,117.918,513517.69114061,0
+COR.US,D,20211020,000000,117.809,121.307,117.809,120.286,633473.32291484,0
+COR.US,D,20211021,000000,120.722,121.148,119.999,120.742,456616.60524772,0
+COR.US,D,20211022,000000,120.97,121.693,120.732,121.346,370073.54463598,0
+COR.US,D,20211025,000000,121.376,121.98,120.445,120.633,413621.10763118,0
+COR.US,D,20211026,000000,121.069,121.703,120.038,120.99,380338.73104611,0
+COR.US,D,20211027,000000,120.593,120.593,117.621,117.631,591966.48422612,0
+COR.US,D,20211028,000000,118.066,119.117,117.759,118.77,524298.60955895,0
+COR.US,D,20211029,000000,118.126,120.217,117.7,120.058,643752.63896901,0
+COR.US,D,20211101,000000,120.455,121.763,120.237,120.841,702810.51410175,0
+COR.US,D,20211102,000000,122.495,124.457,120.772,123.189,1230322.6084242,0
+COR.US,D,20211103,000000,122.822,126.558,122.585,126.231,1156535.5886185,0
+COR.US,D,20211104,000000,123.982,126.042,121.227,124.754,990097.46492557,0
+COR.US,D,20211105,000000,124.517,127.47,124.15,125.528,775198.6991455,0
+COR.US,D,20211108,000000,125.34,125.954,123.744,123.962,990047.00191108,0
+COR.US,D,20211109,000000,123.615,124.359,122.535,122.674,955551.49445736,0
+COR.US,D,20211110,000000,123.031,124.12,122.932,123.665,611736.88404797,0
+COR.US,D,20211111,000000,123.09,123.863,121.891,123.675,538337.42019359,0
+COR.US,D,20211112,000000,124.666,125.567,123.259,123.783,746535.706908,0
+COR.US,D,20211115,000000,123.783,124.12,122.486,122.882,671868.61212932,0
+COR.US,D,20211116,000000,122.812,123.773,122.278,122.327,860328.79535116,0
+COR.US,D,20211117,000000,122.278,123.536,121.544,123.12,1314374.8146401,0
+COR.US,D,20211118,000000,123.476,123.476,122.198,122.951,600130.39071236,0
+COR.US,D,20211119,000000,123.932,124.586,118.899,119.028,1553071.9380597,0
+COR.US,D,20211122,000000,118.849,121.069,118.305,119.622,1045947.9108566,0
+COR.US,D,20211123,000000,119.771,122.704,119.494,122.129,1304935.2031472,0
+COR.US,D,20211124,000000,121.703,123.407,121.267,121.911,584278.94859679,0
+COR.US,D,20211126,000000,120.405,122.109,118.443,118.74,621357.15313275,0
+COR.US,D,20211129,000000,119.256,120.118,118.156,118.74,907548.04728157,0
+COR.US,D,20211130,000000,118.166,118.523,113.974,114.311,3241524.0329063,0
+COR.US,D,20211201,000000,114.975,115.689,112.617,112.667,1213361.9892499,0
+COR.US,D,20211202,000000,113.093,115.085,112.27,114.361,1365905.6265296,0
+COR.US,D,20211203,000000,115.432,117.334,114.351,115.312,1266943.6180489,0
+COR.US,D,20211206,000000,116.987,119.087,116.313,117.422,1130226.1913774,0
+COR.US,D,20211207,000000,117.859,119.147,116.997,118.037,857343.40341319,0
+COR.US,D,20211208,000000,118.919,119.989,117.958,119.355,879010.20332004,0
+COR.US,D,20211209,000000,118.83,120.841,118.354,120.177,1038120.0880469,0
+COR.US,D,20211210,000000,120.782,121.971,120.237,121.604,1244496.6599377,0
+COR.US,D,20211213,000000,121.604,121.98,119.503,120.999,548517.82873935,0
+COR.US,D,20211214,000000,120.712,123.596,120.712,121.773,1011853.079738,0
+COR.US,D,20211215,000000,121.644,122.515,120.95,122.238,786435.80321495,0
+COR.US,D,20211216,000000,122.793,124.427,121.99,122.446,850873.03569366,0
+COR.US,D,20211217,000000,123.11,124.794,122.08,123.625,1452978.5487937,0
+COR.US,D,20211220,000000,123.159,124.725,121.673,124.447,775863.80167665,0
+COR.US,D,20211221,000000,125.27,127.896,125.171,126.032,1341602.6387452,0
+COR.US,D,20211222,000000,125.775,127.063,125.042,126.221,610258.31772304,0
+COR.US,D,20211223,000000,126.706,128.311,126.162,127.926,726825.86270356,0
+COR.US,D,20211227,000000,128.311,130.511,127.994,130.263,503942.83876888,0
+COR.US,D,20211228,000000,130.126,131.204,129.867,130.72,609732.49311193,0
+COR.US,D,20211229,000000,130.72,132.008,130.551,131.691,797594.18498176,0
+COR.US,D,20211230,000000,132.335,133.583,131.701,132.116,546902.00301498,0
+COR.US,D,20211231,000000,132.176,132.503,131.195,131.244,588335.16570251,0
+COR.US,D,20220103,000000,130.937,131.274,129.243,130.977,990190.31687225,0
+COR.US,D,20220104,000000,131.136,131.631,128.926,129.729,1125351.4641764,0
+COR.US,D,20220105,000000,130.056,133.424,130.056,130.858,925133.39857546,0
+COR.US,D,20220106,000000,131.027,131.344,128.55,128.837,676690.85779518,0
+COR.US,D,20220107,000000,129.482,131.829,127.301,131.472,1120521.1444283,0
+COR.US,D,20220110,000000,129.669,133.097,128.441,132.969,1212327.4974526,0
+COR.US,D,20220111,000000,133.326,135.248,133.127,134.762,1592524.9320581,0
+COR.US,D,20220112,000000,134.157,134.187,132.176,134.029,949046.81188796,0
+COR.US,D,20220113,000000,133.82,134.574,132.899,133.216,894707.22861123,0
+COR.US,D,20220114,000000,133.077,134.614,131.681,134.514,938582.80120069,0
+COR.US,D,20220118,000000,134.247,134.267,131.155,132.156,899517.36315363,0
+COR.US,D,20220119,000000,132.146,133.553,130.482,130.75,905335.74872578,0
+COR.US,D,20220120,000000,130.818,133.306,130.73,131.234,643638.59255626,0
+COR.US,D,20220121,000000,131.968,132.443,129.372,129.887,724870.92552172,0
+COR.US,D,20220124,000000,128.471,130.363,126.349,129.916,1370913.5760888,0
+COR.US,D,20220125,000000,128.985,130.116,126.389,129.432,708701.5664148,0
+COR.US,D,20220126,000000,129.135,130.67,127.5,128.935,823910.64704489,0
+COR.US,D,20220127,000000,129.402,133.424,129.402,133.019,1282098.6705642,0
+COR.US,D,20220128,000000,132.879,135.188,131.107,135.108,869680.60119879,0
+COR.US,D,20220131,000000,134.167,134.941,132.81,134.514,1116693.0201481,0
+COR.US,D,20220201,000000,134.257,135.981,133.673,135.951,1877112.111606,0
+COR.US,D,20220202,000000,132.662,136.278,130.363,134.395,1873214.3483658,0
+COR.US,D,20220203,000000,135.386,137.586,133.573,136.169,1128425.67102,0
+COR.US,D,20220204,000000,134.534,136.08,132.959,134.921,1374870.8856862,0
+COR.US,D,20220207,000000,135.317,138.498,133.712,137.685,1759496.9544443,0
+COR.US,D,20220208,000000,137.844,141.213,137.19,140.479,2190253.2832802,0
+COR.US,D,20220209,000000,140.717,141.777,139.28,141.153,1524969.0852831,0
+COR.US,D,20220210,000000,140.31,141.827,139.132,139.785,1376262.6556262,0
+COR.US,D,20220211,000000,140.38,140.667,138.884,138.953,1261663.1682112,0
+COR.US,D,20220214,000000,138.715,139.637,136.436,138.894,1259762.7310851,0
+COR.US,D,20220215,000000,140.252,142.778,139.548,140.182,1115546.5004586,0
+COR.US,D,20220216,000000,139.696,141.717,139.478,141.42,1446275.0419471,0
+COR.US,D,20220217,000000,140.796,142.015,140.093,140.806,1356461.9779957,0
+COR.US,D,20220218,000000,140.796,142.897,139.716,140.202,1109475.7998139,0
+COR.US,D,20220222,000000,140.34,140.692,137.873,139.271,994505.91387253,0
+COR.US,D,20220223,000000,139.934,140.429,137.943,138.19,1105376.1845156,0
+COR.US,D,20220224,000000,136.308,136.665,133.464,136.595,1824614.4283586,0
+COR.US,D,20220225,000000,137.953,141.044,137.953,140.618,1092061.013509,0
+COR.US,D,20220228,000000,138.032,141.4,137.12,141.223,1252717.0850002,0
+COR.US,D,20220301,000000,141.133,142.015,139.052,140.667,961385.01893386,0
+COR.US,D,20220302,000000,141.341,142.788,140.876,141.688,1017564.4837193,0
+COR.US,D,20220303,000000,142.302,144.393,142.154,144.136,727769.52107475,0
+COR.US,D,20220304,000000,142.184,146.157,141.777,145.948,1069253.7494743,0
+COR.US,D,20220307,000000,145.542,147.059,143.462,143.512,1424618.3346431,0
+COR.US,D,20220308,000000,143.105,145.143,141.817,143.085,1294502.479529,0
+COR.US,D,20220309,000000,145.107,145.82,143.669,144.493,1471756.8457504,0
+COR.US,D,20220310,000000,143.769,146.295,143.075,144.83,1323558.0740193,0
+COR.US,D,20220311,000000,144.75,146.176,143.135,143.234,1050925.582607,0
+COR.US,D,20220314,000000,144.65,145.007,141.877,144.81,1043099.778318,0
+COR.US,D,20220315,000000,145.621,150.159,145.186,150.002,1860089.927554,0
+COR.US,D,20220316,000000,150.289,151.65,146.959,149.118,1011674.4406666,0
+COR.US,D,20220317,000000,148.654,151.002,148.317,150.803,1303273.9607098,0
+COR.US,D,20220318,000000,150.813,151.05,148.734,150.606,2055543.2753257,0
+COR.US,D,20220321,000000,151.2,154.33,151.05,151.774,1059022.8779142,0
+COR.US,D,20220322,000000,152.398,153.251,150.219,150.714,1067463.3217199,0
+COR.US,D,20220323,000000,150.616,151.16,149.158,150.139,1047964.412916,0
+COR.US,D,20220324,000000,151.08,151.467,149.902,151.21,703216.23673835,0
+COR.US,D,20220325,000000,151.437,153.915,151.305,153.271,767661.54329939,0
+COR.US,D,20220328,000000,152.637,153.379,151.11,153.311,682758.53065898,0
+COR.US,D,20220329,000000,153.676,153.925,151.973,153.618,877788.99836907,0
+COR.US,D,20220330,000000,154.003,154.817,152.488,153.716,758657.93225183,0
+COR.US,D,20220331,000000,153.232,155.5,152.647,153.291,1062161.6774162,0
+COR.US,D,20220401,000000,153.509,156.015,152.662,155.084,830457.71854648,0
+COR.US,D,20220404,000000,154.579,154.579,152.418,153.329,1003479.2471114,0
+COR.US,D,20220405,000000,153.202,156.312,153.202,154.33,714117.25713122,0
+COR.US,D,20220406,000000,154.033,157.422,154.033,156.689,930634.87641653,0
+COR.US,D,20220407,000000,156.679,162.302,156.075,161.426,1668914.8341519,0
+COR.US,D,20220408,000000,162.02,165.369,161.544,163.922,2038415.1189432,0
+COR.US,D,20220411,000000,164.179,164.893,160.494,161.158,1433966.1034496,0
+COR.US,D,20220412,000000,159.711,161.648,158.046,161.128,1111029.0514003,0
+COR.US,D,20220413,000000,161.138,162.644,159.889,161.465,1085361.5437037,0
+COR.US,D,20220414,000000,161.792,162.792,159.017,159.731,3016536.7012669,0
+COR.US,D,20220418,000000,158.869,161.227,158.869,160.415,949006.44147636,0
+COR.US,D,20220419,000000,160.89,161.96,160.128,161.356,914097.13730373,0
+COR.US,D,20220420,000000,162.148,164.943,162.148,164.209,932859.28609581,0
+COR.US,D,20220421,000000,164.169,165.657,162.601,163.505,937445.36485381,0
+COR.US,D,20220422,000000,162,162.071,157.343,157.542,1313527.0359964,0
+COR.US,D,20220425,000000,156.907,157.402,154.013,157.016,1457805.840761,0
+COR.US,D,20220426,000000,156.471,160.201,155.648,155.807,1422267.7674276,0
+COR.US,D,20220427,000000,155.955,157.779,153.955,156.015,923743.64715605,0
+COR.US,D,20220428,000000,156.372,157.462,155.599,156.302,1070642.4916335,0
+COR.US,D,20220429,000000,155.52,155.763,149.328,149.902,2076195.768641,0
+COR.US,D,20220502,000000,150.873,151.497,146.493,147.603,2122067.6580842,0
+COR.US,D,20220503,000000,148.02,150.358,147.83,149.378,1782658.4688408,0
+COR.US,D,20220504,000000,152.231,155.723,148.614,155.351,2842199.0972838,0
+COR.US,D,20220505,000000,153.449,155.124,152.013,153.766,1557521.7666784,0
+COR.US,D,20220506,000000,152.984,157.705,152.617,157.551,1897546.6046988,0
+COR.US,D,20220509,000000,156.808,158.116,155.173,155.877,1954701.0149245,0
+COR.US,D,20220510,000000,156.501,159.394,155.965,158.186,1795877.76012,0
+COR.US,D,20220511,000000,158.284,163.1,157.7,159.82,1921839.4998803,0
+COR.US,D,20220512,000000,147.326,150.339,144.293,150.219,5546875.3781847,0
+COR.US,D,20220513,000000,150.945,153.101,149.23,151.949,1986780.3945215,0
+COR.US,D,20220516,000000,153.509,155.595,152.34,153.598,1623983.5977913,0
+COR.US,D,20220517,000000,154.711,156.52,151.714,155.963,1999656.711515,0
+COR.US,D,20220518,000000,155.963,156.589,149.851,150.179,2053176.3880701,0
+COR.US,D,20220519,000000,148.509,149.503,145.925,148.459,1382192.1836991,0
+COR.US,D,20220520,000000,148.669,150.745,147.167,149.255,2270042.2630077,0
+COR.US,D,20220523,000000,150.975,152.977,149.791,151.759,981745.46673299,0
+COR.US,D,20220524,000000,152.057,152.763,149.165,152.137,1008290.9848168,0
+COR.US,D,20220525,000000,151.749,154.055,150.915,153.319,1433151.0861081,0
+COR.US,D,20220526,000000,156.202,157.146,154.512,154.84,1611427.2517914,0
+COR.US,D,20220527,000000,154.572,156.073,153.598,155.894,1660432.1175042,0
+COR.US,D,20220531,000000,155.039,155.417,152.783,153.837,4356438.2811111,0
+COR.US,D,20220601,000000,155.506,155.923,144.47,149.086,2747355.4708759,0
+COR.US,D,20220602,000000,148.997,149.394,144.713,147.297,1418270.422514,0
+COR.US,D,20220603,000000,146.741,147.988,145.895,146.125,880936.49221316,0
+COR.US,D,20220606,000000,146.283,146.999,145.259,145.985,801564.5680601,0
+COR.US,D,20220607,000000,146.829,148.812,145.499,148.639,1046379.6074211,0
+COR.US,D,20220608,000000,147.923,147.923,145.231,145.518,852953.11705475,0
+COR.US,D,20220609,000000,144.495,145.856,143.003,143.073,944649.96164633,0
+COR.US,D,20220610,000000,141.662,145.041,141.354,143.56,1171411.7948266,0
+COR.US,D,20220613,000000,141.354,142.964,140.121,140.648,1446827.3305853,0
+COR.US,D,20220614,000000,140.638,141.751,139.237,140.34,1228323.3651525,0
+COR.US,D,20220615,000000,140.41,143.302,140.221,141.433,1317655.6442261,0
+COR.US,D,20220616,000000,139.943,141.175,137.975,140.092,1143148.6965983,0
+COR.US,D,20220617,000000,140.658,141.881,139.008,139.813,2960308.2414308,0
+COR.US,D,20220621,000000,140.827,143.531,139.187,142.377,1218155.7334249,0
+COR.US,D,20220622,000000,141.931,144.643,141.716,144.127,975939.70373763,0
+COR.US,D,20220623,000000,145.011,145.489,142.745,143.709,1035127.2941494,0
+COR.US,D,20220624,000000,144.673,148.093,142.318,147.545,4148929.0422382,0
+COR.US,D,20220627,000000,147.397,148.797,146.899,148.301,1145443.834448,0
+COR.US,D,20220628,000000,147.983,149.076,142.268,142.308,1742541.9066678,0
+COR.US,D,20220629,000000,143.003,143.56,141.96,142.695,1227896.7371611,0
+COR.US,D,20220630,000000,141.413,142.596,139.943,140.609,1307436.6963957,0
+COR.US,D,20220701,000000,140.976,142.584,138.442,142.259,991481.43947877,0
+COR.US,D,20220705,000000,141.374,141.702,137.388,139.843,1036482.6429804,0
+COR.US,D,20220706,000000,139.426,140.857,138.681,138.979,1534519.5067676,0
+COR.US,D,20220707,000000,139.585,141.046,139.21,139.923,947944.2542021,0
+COR.US,D,20220708,000000,140.131,143.163,139.843,141.672,994035.17023825,0
+COR.US,D,20220711,000000,139.943,141.593,138.69,140.449,1093602.4963116,0
+COR.US,D,20220712,000000,140.301,142.924,139.734,140.509,817624.49581902,0
+COR.US,D,20220713,000000,139.277,140.301,138.174,138.253,841173.55598254,0
+COR.US,D,20220714,000000,136.216,139.098,135.5,138.671,1286995.7821408,0
+COR.US,D,20220715,000000,140.658,141.403,139.028,141.344,983170.24323237,0
+COR.US,D,20220718,000000,141.483,141.851,138.949,139.535,768462.6632037,0
+COR.US,D,20220719,000000,140.937,142.517,140.221,142.209,652327.27933459,0
+COR.US,D,20220720,000000,142.179,142.179,139.645,140.619,517356.87336665,0
+COR.US,D,20220721,000000,140.509,141.354,138.76,141.265,815446.07694814,0
+COR.US,D,20220722,000000,142.586,143.003,140.589,141.622,679510.72700923,0
+COR.US,D,20220725,000000,142.209,144.862,142,143.262,603717.8494722,0
+COR.US,D,20220726,000000,143.679,144.47,142.964,144.305,700850.17616099,0
+COR.US,D,20220727,000000,143.521,144.564,141.662,144.177,806986.96958211,0
+COR.US,D,20220728,000000,143.997,145.141,142.308,144.673,643261.4345186,0
+COR.US,D,20220729,000000,144.445,145.369,143.879,145.031,686422.30170857,0
+COR.US,D,20220801,000000,144.603,146.621,144.057,145.031,1084597.0233812,0
+COR.US,D,20220802,000000,145.409,145.807,141.603,141.931,1395851.3228086,0
+COR.US,D,20220803,000000,142.159,143.739,136.246,138.144,2638368.118258,0
+COR.US,D,20220804,000000,140.439,145.499,138.203,138.412,1585990.5640058,0
+COR.US,D,20220805,000000,137.925,140.449,137.925,140.439,988599.68814104,0
+COR.US,D,20220808,000000,140.678,141.403,139.495,139.754,1134134.1678851,0
+COR.US,D,20220809,000000,140.797,144.961,140.509,143.829,1404581.0974616,0
+COR.US,D,20220810,000000,144.515,145.885,143.849,144.683,776941.89453158,0
+COR.US,D,20220811,000000,143.908,147.397,143.183,147.307,1145441.8220518,0
+COR.US,D,20220812,000000,147.706,150.158,147.317,150.039,883661.24648081,0
+COR.US,D,20220815,000000,149.231,151.016,147.795,150.358,1025060.7679887,0
+COR.US,D,20220816,000000,150.009,152.521,149.53,152.192,968982.83678955,0
+COR.US,D,20220817,000000,151.534,152.88,148.972,149.072,855282.23833345,0
+COR.US,D,20220818,000000,149.46,150.009,147.317,149.45,554832.07816905,0
+COR.US,D,20220819,000000,150.059,152.082,149.6,151.564,904771.97055368,0
+COR.US,D,20220822,000000,151.036,151.534,148.214,148.533,570612.45976718,0
+COR.US,D,20220823,000000,148.095,148.782,147.207,147.566,554513.10020387,0
+COR.US,D,20220824,000000,147.925,148.284,146.679,147.776,456643.03711401,0
+COR.US,D,20220825,000000,147.815,150.059,147.347,149.959,749371.5231402,0
+COR.US,D,20220826,000000,149.999,150.507,145.582,145.742,769074.9324799,0
+COR.US,D,20220829,000000,144.565,148.333,143.957,147.038,895375.16056059,0
+COR.US,D,20220830,000000,146.43,147.312,144.705,144.984,862302.76279349,0
+COR.US,D,20220831,000000,145.184,147.157,145.114,146.111,1082446.7094602,0
+COR.US,D,20220901,000000,146.111,147.257,144.914,147.157,661074.81130719,0
+COR.US,D,20220902,000000,147.596,149.919,146.659,147.257,700508.71302135,0
+COR.US,D,20220906,000000,147.586,148.563,145.054,145.572,864273.80588021,0
+COR.US,D,20220907,000000,145.453,147.766,144.526,147.387,664472.22755896,0
+COR.US,D,20220908,000000,147.078,148.324,146.445,147.088,755207.41559748,0
+COR.US,D,20220909,000000,147.088,147.566,146.18,146.818,857328.51207234,0
+COR.US,D,20220912,000000,147.606,149.047,146.699,147.257,827843.11180047,0
+COR.US,D,20220913,000000,145.891,146.17,139.96,140.548,1278351.3399993,0
+COR.US,D,20220914,000000,140.528,141.435,138.599,139.68,1075297.7913538,0
+COR.US,D,20220915,000000,140.468,140.498,138.943,139.381,1107248.7508659,0
+COR.US,D,20220916,000000,139.252,140.647,138.693,140.119,2826915.1333694,0
+COR.US,D,20220919,000000,139.102,140.269,138.631,139.94,1692721.7721241,0
+COR.US,D,20220920,000000,139.252,139.795,137.726,138.474,900762.67833096,0
+COR.US,D,20220921,000000,139.501,141.824,138.683,138.693,980000.61656795,0
+COR.US,D,20220922,000000,138.664,140.538,138.255,139.581,709956.67985792,0
+COR.US,D,20220923,000000,138.893,139.033,134.945,136.779,1098561.1151539,0
+COR.US,D,20220926,000000,135.942,136.859,135.284,135.932,1275209.7079649,0
+COR.US,D,20220927,000000,136.6,137.582,134.756,135.025,1061372.0961003,0
+COR.US,D,20220928,000000,136.69,138.773,135.414,137.986,1081307.2158487,0
+COR.US,D,20220929,000000,137.976,137.976,134.84,135.653,1126407.4902839,0
+COR.US,D,20220930,000000,136.181,137.063,134.726,134.915,1341706.5829512,0
+COR.US,D,20221003,000000,135.852,139.322,135.389,138.883,1019493.6997285,0
+COR.US,D,20221004,000000,139.591,142.414,139.142,142.292,1077703.1660723,0
+COR.US,D,20221005,000000,141.405,143.08,140.667,142.013,730269.95901783,0
+COR.US,D,20221006,000000,141.704,141.943,139.192,139.481,941654.04854641,0
+COR.US,D,20221007,000000,138.374,138.843,136.45,136.929,1037776.7543553,0
+COR.US,D,20221010,000000,137.258,138.703,136.68,137.198,1028091.0586579,0
+COR.US,D,20221011,000000,138.943,142.826,138.943,141.276,1587491.1420264,0
+COR.US,D,20221012,000000,142.302,142.851,138.414,138.514,1423073.0471068,0
+COR.US,D,20221013,000000,136.43,142.128,135.653,141.614,1010154.065031,0
+COR.US,D,20221014,000000,142.871,143.259,139.327,140.169,733337.36347544,0
+COR.US,D,20221017,000000,141.016,143.04,141.016,141.943,964709.73574657,0
+COR.US,D,20221018,000000,143.778,144.805,142.711,143.549,839301.24166288,0
+COR.US,D,20221019,000000,143.459,144.396,141.385,142.552,571599.48592358,0
+COR.US,D,20221020,000000,142.891,142.891,141.146,142.332,880306.96246962,0
+COR.US,D,20221021,000000,142.033,147.935,142.033,147.277,1543040.8604259,0
+COR.US,D,20221024,000000,148.733,150.268,147.656,149.64,1180708.9750166,0
+COR.US,D,20221025,000000,148.583,152.421,148.349,152.302,1081523.8801269,0
+COR.US,D,20221026,000000,153.498,154.874,152.999,154.216,912723.34894983,0
+COR.US,D,20221027,000000,154.874,157.625,154.874,155.422,988695.2738075,0
+COR.US,D,20221028,000000,155.831,158.911,155.591,158.822,850866.70058905,0
+COR.US,D,20221031,000000,157.894,158.961,155.93,156.738,1048720.3065569,0
+COR.US,D,20221101,000000,156.888,157.067,154.266,155.841,1157553.9833556,0
+COR.US,D,20221102,000000,155.492,157.755,154.295,154.335,1199771.4191999,0
+COR.US,D,20221103,000000,152.521,159.031,150.388,157.356,1753933.443027,0
+COR.US,D,20221104,000000,159.48,166.777,158.812,161.144,2727710.9800478,0
+COR.US,D,20221107,000000,161.444,163.108,160.058,161.513,1397911.9047213,0
+COR.US,D,20221108,000000,154.435,159.654,154.435,159.17,8169941.4960552,0
+COR.US,D,20221109,000000,159.17,161.892,157.326,157.705,1986780.3360806,0
+COR.US,D,20221110,000000,161.2,161.34,153.78,155,4479257,0
+COR.US,D,20221111,000000,155.52,155.85,147.1,153.01,2944519,0
+COR.US,D,20221114,000000,153,156.84,153,154.73,1934573,0
+COR.US,D,20221115,000000,154.82,156.27,151.7,152.78,1641287,0
+COR.US,D,20221116,000000,153.72,156.675,153.72,155.8,1213689,0
+COR.US,D,20221117,000000,155,158.98,154.91,158.92,1659071,0
+COR.US,D,20221118,000000,160,162,159.11,162,1579679,0
+COR.US,D,20221121,000000,162,163.165,159.82,160.3,1405213,0
+COR.US,D,20221122,000000,162.42,165.49,161.99,164.71,1268823,0
+COR.US,D,20221123,000000,164.93,166.25,164.16,165.53,916086,0
+COR.US,D,20221125,000000,166.58,167.92,165.955,167.7,914962,0
+COR.US,D,20221128,000000,167.13,168.6,166.9,167.17,1674053,0
+COR.US,D,20221129,000000,167.03,168.6,166.47,167.9,1680389,0
+COR.US,D,20221130,000000,167.18,171.24,166.8,170.69,2275794,0
+COR.US,D,20221201,000000,170.99,172.17,169.79,171.63,1144790,0
+COR.US,D,20221202,000000,171.41,174.63,171.19,173.99,1529904,0
+COR.US,D,20221205,000000,173.17,173.17,170.89,171.28,1336710,0
+COR.US,D,20221206,000000,171.36,172,168.54,169.32,953509,0
+COR.US,D,20221207,000000,170.01,171.78,169.76,170.29,1224432,0
+COR.US,D,20221208,000000,171.02,171.69,169.63,170.46,882200,0
+COR.US,D,20221209,000000,165.51,166.93,164.52,165.33,2979510,0
+COR.US,D,20221212,000000,165.99,167.2,165.04,167.2,1401736,0
+COR.US,D,20221213,000000,167.92,167.92,164.23,165.03,1735504,0
+COR.US,D,20221214,000000,165.47,166.4,164.25,165.27,2024486,0
+COR.US,D,20221215,000000,164.34,165.79,163.74,165.6,1848029,0
+COR.US,D,20221216,000000,165.05,167.07,164.46,166.79,2909917,0
+COR.US,D,20221219,000000,167.02,168.75,166.355,167.22,1476479,0
+COR.US,D,20221220,000000,167.55,168.61,167.045,167.38,1078811,0
+COR.US,D,20221221,000000,168.25,169.83,167.03,169.32,1159244,0
+COR.US,D,20221222,000000,169.33,171.06,168.08,169.27,963412,0
+COR.US,D,20221223,000000,169.21,170.44,168.84,170.01,528080,0
+COR.US,D,20221227,000000,170,170.31,168.79,169,740324,0
+COR.US,D,20221228,000000,169.56,169.93,167.12,167.36,804728,0
+COR.US,D,20221229,000000,168,168.54,165.85,166.05,1479951,0
+COR.US,D,20221230,000000,166.04,166.23,164.25,165.71,1209748,0
+COR.US,D,20230103,000000,164.74,164.99,162.84,164.29,1940864,0
+COR.US,D,20230104,000000,164.72,164.91,161.85,162.87,1912395,0
+COR.US,D,20230105,000000,162.47,163.41,161.22,163.08,1610079,0
+COR.US,D,20230106,000000,164.63,166.46,163.85,165.71,1216371,0
+COR.US,D,20230109,000000,166.21,167.72,164.94,164.97,1323620,0
+COR.US,D,20230110,000000,165.82,167.95,164.9,167.26,1126569,0
+COR.US,D,20230111,000000,167.7,168.84,164.76,165.39,1225794,0
+COR.US,D,20230112,000000,165.26,165.965,164.12,164.9,1041570,0
+COR.US,D,20230113,000000,164.32,166.01,164.16,164.28,1390667,0
+COR.US,D,20230117,000000,164.28,165.335,163.73,164.16,1264602,0
+COR.US,D,20230118,000000,164.01,164.52,162.92,162.95,1139780,0
+COR.US,D,20230119,000000,162.96,164.504,162.31,162.94,1357951,0
+COR.US,D,20230120,000000,163.88,164.32,161.27,162.21,1612858,0
+COR.US,D,20230123,000000,162.7,163.56,161.48,161.72,1107649,0
+COR.US,D,20230124,000000,162.04,162.04,157.64,161.43,1087757,0
+COR.US,D,20230125,000000,161.27,163.48,161.23,163.46,1110286,0
+COR.US,D,20230126,000000,163.73,165.2,162.8,164.91,1067295,0
+COR.US,D,20230127,000000,165.61,166.655,163.67,164.16,1626610,0
+COR.US,D,20230130,000000,164.46,166.275,164.3889,165.31,1175801,0
+COR.US,D,20230131,000000,167.17,169.165,165.88,168.96,2114641,0
+COR.US,D,20230201,000000,168.15,168.575,160.2,161.05,2352102,0
+COR.US,D,20230202,000000,161.5,161.825,157.715,158.47,2643082,0
+COR.US,D,20230203,000000,159.35,159.72,155.9,156.73,1501519,0
+COR.US,D,20230206,000000,157.22,157.585,154.17,154.49,1560018,0
+COR.US,D,20230207,000000,154.23,157.2862,153.015,156.79,1511588,0
+COR.US,D,20230208,000000,156.46,158.49,155.79,157.85,1009532,0
+COR.US,D,20230209,000000,157.7,158.1125,154.95,155.02,1057677,0
+COR.US,D,20230210,000000,155.73,159.19,155.445,159.03,1313638,0
+COR.US,D,20230213,000000,158.89,159.915,158.15,158.61,1419456,0
+COR.US,D,20230214,000000,159.28,160.2225,157.005,157.36,1100701,0
+COR.US,D,20230215,000000,156.61,159.26,156.001,158.81,1483645,0
+COR.US,D,20230216,000000,158.15,160.85,157.46,160.47,1609315,0
+COR.US,D,20230217,000000,160.7,163.59,159.96,161.49,1991204,0
+COR.US,D,20230221,000000,160.8,161.92,160.17,160.84,1239353,0
+COR.US,D,20230222,000000,160.99,161.61,159.25,160.13,945262,0
+COR.US,D,20230223,000000,159.85,161.31,158.49,159.5,848539,0
+COR.US,D,20230224,000000,159.19,159.7,155.34,158.57,1101181,0
+COR.US,D,20230227,000000,158.86,159.3299,155.59,156.63,1010208,0
+COR.US,D,20230228,000000,156,156.62,154.76,155.56,1852890,0
+COR.US,D,20230301,000000,155.07,156.865,154.52,156.51,965535,0
+COR.US,D,20230302,000000,156.49,156.78,154.72,154.9,1360461,0
+COR.US,D,20230303,000000,155.54,156.43,153.645,156.15,1315950,0
+COR.US,D,20230306,000000,155.51,156.88,154.64,156.46,1143890,0
+COR.US,D,20230307,000000,156.81,157.14,153.12,153.21,1400154,0
+COR.US,D,20230308,000000,153.47,153.665,150.6,151.86,1544480,0
+COR.US,D,20230309,000000,152.58,152.79,149.15,150,1381955,0
+COR.US,D,20230310,000000,150.26,152.67,149.09,149.6,1071840,0
+COR.US,D,20230313,000000,148.81,151.84,148.0552,148.37,1363006,0
+COR.US,D,20230314,000000,149.36,150.58,147.48,149.29,1005531,0
+COR.US,D,20230315,000000,148.09,150.08,147.48,149.61,1404224,0
+COR.US,D,20230316,000000,149.29,152.525,149.07,152.05,1158948,0
+COR.US,D,20230317,000000,151.86,152.55,150.4,152.02,2946209,0
+COR.US,D,20230320,000000,152.91,154.41,152.87,153.86,1031362,0
+COR.US,D,20230321,000000,154.68,156.54,154.5,156.04,1173197,0
+COR.US,D,20230322,000000,156.31,156.91,153.41,153.44,722121,0
+COR.US,D,20230323,000000,153.38,153.665,150.54,150.93,830624,0
+COR.US,D,20230324,000000,150.85,156.585,150.25,156.41,1179811,0
+COR.US,D,20230327,000000,157.49,158.44,156.09,156.69,814743,0
+COR.US,D,20230328,000000,156.73,158.55,156.73,158,852780,0
+COR.US,D,20230329,000000,158.61,159.23,157.64,158.97,638096,0
+COR.US,D,20230330,000000,159.58,159.72,158,159.34,495077,0
+COR.US,D,20230331,000000,160.32,161,158.91,160.11,1310347,0
+COR.US,D,20230403,000000,161,163.22,160.5069,162.28,1024322,0
+COR.US,D,20230404,000000,162.1,163.12,161.02,162.97,846986,0
+COR.US,D,20230405,000000,163.97,167.9219,163.655,167.36,1451310,0
+COR.US,D,20230406,000000,168,168.82,165.89,166.35,870166,0
+COR.US,D,20230410,000000,165.85,167.455,165.79,166.38,641439,0
+COR.US,D,20230411,000000,167.34,167.34,166.09,166.55,676516,0
+COR.US,D,20230412,000000,166,166.65,164.39,165.42,798093,0
+COR.US,D,20230413,000000,165.73,167.44,165.44,167.38,703646,0
+COR.US,D,20230414,000000,167.19,167.7,166.53,167.13,781815,0
+COR.US,D,20230417,000000,167.06,167.4,165.99,167.38,724213,0
+COR.US,D,20230418,000000,167.49,168,166.1975,167.41,730254,0
+COR.US,D,20230419,000000,167.47,167.55,163.98,164.48,1086456,0
+COR.US,D,20230420,000000,164.36,166.07,163.98,165.96,1223693,0
+COR.US,D,20230421,000000,167,167.82,165.7818,166.73,788236,0
+COR.US,D,20230424,000000,166.78,168.21,166.37,167.71,504179,0
+COR.US,D,20230425,000000,167.91,168.63,167.21,168.09,565197,0
+COR.US,D,20230426,000000,167.04,167.93,165.23,165.49,885698,0
+COR.US,D,20230427,000000,164.99,167.6,164.99,167.41,636622,0
+COR.US,D,20230428,000000,167.09,167.79,165.615,166.85,985852,0
+COR.US,D,20230501,000000,167.18,167.41,164.78,166.79,1509285,0
+COR.US,D,20230502,000000,168.5,171.09,166.44,169.16,1776743,0
+COR.US,D,20230503,000000,169.7,170.63,166.2598,166.89,1390494,0
+COR.US,D,20230504,000000,166.83,167.8954,165.79,166.59,958429,0
+COR.US,D,20230505,000000,167.55,169.375,165.04,167.99,1012871,0
+COR.US,D,20230508,000000,167.55,168.88,166.775,168.21,750804,0
+COR.US,D,20230509,000000,169.52,173.64,168.14,168.25,1190410,0
+COR.US,D,20230510,000000,168.29,169.6,167.03,169.5,822894,0
+COR.US,D,20230511,000000,168.92,172.15,168.92,171.44,1165572,0
+COR.US,D,20230512,000000,171.83,171.87,169.67,170.99,2355263,0
+COR.US,D,20230515,000000,170.95,173.585,170.59,173.34,1810277,0
+COR.US,D,20230516,000000,173.38,174.775,172.935,174.6,1374312,0
+COR.US,D,20230517,000000,174.98,175.35,173.255,174.79,1784162,0
+COR.US,D,20230518,000000,174.24,175.22,171.36,174.82,1648604,0
+COR.US,D,20230519,000000,175.13,176.62,173.1,173.39,1772068,0
+COR.US,D,20230522,000000,173.94,173.94,169.81,172.25,1651886,0
+COR.US,D,20230523,000000,171.71,172.21,169.66,171.26,1348739,0
+COR.US,D,20230524,000000,171.51,172.14,170.67,171.06,1552402,0
+COR.US,D,20230525,000000,170.07,170.93,168.23,170.17,1914709,0
+COR.US,D,20230526,000000,169.91,171.25,168.19,168.41,1018256,0
+COR.US,D,20230530,000000,167.43,168.455,164.74,166.01,1639874,0
+COR.US,D,20230531,000000,163.96,170.81,163.37,170.15,5084933,0
+COR.US,D,20230601,000000,170.57,173.27,170.18,172.59,1539467,0
+COR.US,D,20230602,000000,172.96,175.34,172.37,174.52,1865062,0
+COR.US,D,20230605,000000,174.9,175.65,173.69,174.69,1175162,0
+COR.US,D,20230606,000000,175.03,175.64,173.02,174.37,992869,0
+COR.US,D,20230607,000000,174.1,175.41,173.02,173.58,1054790,0
+COR.US,D,20230608,000000,173.87,176.68,172.2783,176.45,1066060,0
+COR.US,D,20230609,000000,176.62,178.27,175.99,178.22,793799,0
+COR.US,D,20230612,000000,178.16,179.38,177.22,179.32,843565,0
+COR.US,D,20230613,000000,178.44,180.5599,178.145,179.79,1273252,0
+COR.US,D,20230614,000000,179.17,180.29,177.16,179.05,1097099,0
+COR.US,D,20230615,000000,179.58,182.2,178.55,181.89,1154101,0
+COR.US,D,20230616,000000,181.2,183.435,180.525,183.01,2001124,0
+COR.US,D,20230620,000000,183.18,185.035,183.01,184.49,1414164,0
+COR.US,D,20230621,000000,185.47,186.79,185,185.83,1728991,0
+COR.US,D,20230622,000000,186.2,187.88,185.105,187.87,1690725,0
+COR.US,D,20230623,000000,188.19,188.745,186.85,187.67,2244518,0
+COR.US,D,20230626,000000,187.4,188.28,186.44,187.76,1555442,0
+COR.US,D,20230627,000000,185.04,189.1,183.672,188.78,1412745,0
+COR.US,D,20230628,000000,188.77,190.255,188.69,189.72,1062388,0
+COR.US,D,20230629,000000,189.48,191.76,189.16,190.52,809269,0
+COR.US,D,20230630,000000,191.21,193.435,190.01,192.43,1447236,0
+COR.US,D,20230703,000000,191.24,191.29,189.17,190.92,844320,0
+COR.US,D,20230705,000000,191.39,191.81,189.95,190.65,1158065,0
+COR.US,D,20230706,000000,190.44,192.28,190.13,192.19,1526933,0
+COR.US,D,20230707,000000,191.45,192.94,190.45,190.86,1803694,0
+COR.US,D,20230710,000000,191.42,192.9,191.05,192.83,891275,0
+COR.US,D,20230711,000000,192.87,193.83,192.1,193.22,671358,0
+COR.US,D,20230712,000000,192.04,193.3,190.46,190.8,1288279,0
+COR.US,D,20230713,000000,190.9,192.81,190.9,191.28,1325438,0
+COR.US,D,20230714,000000,191.95,192.51,191.02,191.42,776351,0
+COR.US,D,20230717,000000,191.61,192.42,191.09,192.14,727346,0
+COR.US,D,20230718,000000,192.33,193.4,192.06,192.39,925422,0
+COR.US,D,20230719,000000,192.41,192.79,189.11,191.94,1155726,0
+COR.US,D,20230720,000000,193.08,193.83,191.76,193.41,838914,0
+COR.US,D,20230721,000000,193.5,194.79,192.38,192.59,1284250,0
+COR.US,D,20230724,000000,193,193.55,190.925,191.45,1120595,0
+COR.US,D,20230725,000000,190.86,192.07,190.06,191.89,1186731,0
+COR.US,D,20230726,000000,190.91,191.5295,186.87,187.71,1635719,0
+COR.US,D,20230727,000000,187.81,189.09,186.74,187.33,1409057,0
+COR.US,D,20230728,000000,188.02,188.02,185.88,186.56,1104764,0
+COR.US,D,20230731,000000,187.53,187.53,184.04,186.9,1527459,0
+COR.US,D,20230801,000000,187.51,189.325,186.88,189.1,1529036,0
+COR.US,D,20230802,000000,187.88,192.685,186.97,191.43,1891109,0
+COR.US,D,20230803,000000,192.5,194.37,190.71,191.36,1640967,0
+COR.US,D,20230804,000000,187.185,188.51,184,185.33,9042263,0
+COR.US,D,20230807,000000,186.25,187.59,185.22,186.58,4504335,0
+COR.US,D,20230808,000000,186.19,188.91,184.93,185.37,4106706,0
+COR.US,D,20230809,000000,186,186.85,184.85,185.71,3870488,0
+COR.US,D,20230810,000000,185.41,188.83,185.015,187.03,4037375,0
+COR.US,D,20230811,000000,187.09,187.85,186.33,187.37,3044386,0
+COR.US,D,20230814,000000,188.08,188.81,186.99,187.63,2726741,0
+COR.US,D,20230815,000000,188.07,188.4,185.3,185.44,1470647,0
+COR.US,D,20230816,000000,185.89,186.38,183.28,183.99,2194951,0
+COR.US,D,20230817,000000,183.15,184.22,179.105,180,2302505,0
+COR.US,D,20230818,000000,179.78,181.76,179.47,180.4,1174551,0
+COR.US,D,20230821,000000,180.66,181.33,179.76,180.98,1030398,0
+COR.US,D,20230822,000000,180.77,181.05,177.92,177.96,1123419,0
+COR.US,D,20230823,000000,178.54,178.8025,177.15,177.77,1488192,0
+COR.US,D,20230824,000000,177.8,179.666,177.8,178.77,1314841,0
+COR.US,D,20230825,000000,179.09,180.005,178.63,179.48,1192653,0
+COR.US,D,20230828,000000,179.75,180.66,179.67,180.39,904025,0
+COR.US,D,20230829,000000,180.93,180.93,179.24,179.98,806054,0
+COR.US,D,20230830,000000,180.49,180.65,178.025,178.9,720400,0
+COR.US,D,20230831,000000,179.49,179.49,175.68,175.98,1682800,0
+COR.US,D,20230901,000000,176.52,177.08,174.22,174.96,1585800,0
+COR.US,D,20230905,000000,175,175,172.32,172.87,1609905,0
+COR.US,D,20230906,000000,172.92,175.19,171.65,174.67,1596600,0
+COR.US,D,20230907,000000,176.12,178.43,175.8278,178.18,1694100,0
+COR.US,D,20230908,000000,177.62,179.5,177.12,177.7,1188500,0
+COR.US,D,20230911,000000,178.34,179,177.26,177.73,1045200,0
+COR.US,D,20230912,000000,176.79,179.03,172.4094,178.48,1024500,0
+COR.US,D,20230913,000000,178.74,178.99,175.995,176.69,727500,0
+COR.US,D,20230914,000000,177.36,178.2,175.5,176.99,776900,0
+COR.US,D,20230915,000000,176.06,178.9425,175.645,178.29,3892300,0
+COR.US,D,20230918,000000,178.52,179.1,177,179.03,1105100,0
+COR.US,D,20230919,000000,180.52,180.98,178.45,179.74,1120000,0
+COR.US,D,20230920,000000,180.47,184.11,179.695,182.78,1654600,0
+COR.US,D,20230921,000000,184.13,185.97,182.02,184.93,1810500,0
+COR.US,D,20230922,000000,184.18,186.94,183.89,185.95,1085500,0
+COR.US,D,20230925,000000,185,187.785,184.51,187.22,937800,0
+COR.US,D,20230926,000000,187.13,187.8,185.11,185.77,1013500,0
+COR.US,D,20230927,000000,185.75,186.25,183.32,185.16,782400,0
+COR.US,D,20230928,000000,185.58,185.58,182.65,182.86,1045800,0
+COR.US,D,20230929,000000,182.86,183.055,179.33,179.97,1259500,0
+COR.US,D,20231002,000000,179.97,180.87,178.21,179.08,1202600,0
+COR.US,D,20231003,000000,178.68,180.99,178.46,180.27,810700,0
+COR.US,D,20231004,000000,180.39,183.03,180.1,182.66,1025700,0
+COR.US,D,20231005,000000,183.61,185.88,183.07,185.04,1432400,0
+COR.US,D,20231006,000000,184.73,185.05,182.85,183.85,1020400,0
+COR.US,D,20231009,000000,183.6,186.68,182.62,186.19,891800,0
+COR.US,D,20231010,000000,185.08,188.98,185.08,187.97,1290434,0
+COR.US,D,20231011,000000,187.73,188.34,185.04,188.03,1166134,0
+COR.US,D,20231012,000000,188.4,188.9599,187.13,187.57,1114045,0
+COR.US,D,20231013,000000,188.44,190.225,187.3,188.98,1039596,0
+COR.US,D,20231016,000000,189.48,189.76,186.76,186.86,1228061,0
+COR.US,D,20231017,000000,186.69,188.8,186.1847,187.45,1046858,0
+COR.US,D,20231018,000000,188.59,190.04,187.695,189.55,1149660,0
+COR.US,D,20231019,000000,189.62,191.02,188.01,189.89,1195854,0
+COR.US,D,20231020,000000,190.57,190.57,188.026,188.75,1122363,0
+COR.US,D,20231023,000000,187.49,189.18,187.01,188.82,987225,0
+COR.US,D,20231024,000000,188.91,190.38,188.18,189.01,964071,0
+COR.US,D,20231025,000000,190.14,191.46,188.41,189.12,1099526,0
+COR.US,D,20231026,000000,188.37,190.465,187.89,188.6,1144344,0
+COR.US,D,20231027,000000,188.07,188.91,186.94,187.64,922725,0
+COR.US,D,20231030,000000,188,188,183.73,185.41,1276722,0
+COR.US,D,20231031,000000,185.86,186.145,182.75,185.15,1725785,0
+COR.US,D,20231101,000000,185.15,188.725,184.95,187.23,1587960,0
+COR.US,D,20231102,000000,186.1,194,184,192.18,2572736,0
+COR.US,D,20231103,000000,194.84,198.98,193.705,195.17,1568570,0
+COR.US,D,20231106,000000,196.15,198.93,193.83,196.88,1423010,0
+COR.US,D,20231107,000000,198.59,198.59,195.81,196.07,1140978,0
+COR.US,D,20231108,000000,196.96,198.05,196.04,196.79,893476,0
+COR.US,D,20231109,000000,196.75,198.23,195.2069,196.82,882526,0
+COR.US,D,20231110,000000,195.75,198.98,195.295,197.57,2682216,0
+COR.US,D,20231113,000000,197.6,199.66,196.63,198.87,2986123,0
+COR.US,D,20231114,000000,197.63,198.46,194,194.37,3241244,0
+COR.US,D,20231115,000000,193.96,195.79,191.11,193.22,2737169,0
+COR.US,D,20231116,000000,194.58,197.09,194.2276,196.91,1207492,0
+COR.US,D,20231117,000000,197.21,198.03,194.49,195,1261203,0
+COR.US,D,20231120,000000,194.56,196.355,194.56,195.94,804761,0
+COR.US,D,20231121,000000,197.86,199.66,197.36,198.83,1215046,0
+COR.US,D,20231122,000000,199.36,200.545,198.35,199.68,999087,0
+COR.US,D,20231124,000000,201.17,201.48,199.48,201.3,552900,0
+COR.US,D,20231127,000000,202.22,203.75,200.755,201.78,1139145,0
+COR.US,D,20231128,000000,202,203.37,200.79,201.3,1224276,0
+COR.US,D,20231129,000000,200.7,201.36,199,199.52,1664910,0
+COR.US,D,20231130,000000,199.39,203.65,199.35,203.37,6174550,0
+COR.US,D,20231201,000000,203.49,205.83,202.47,204.09,1254654,0
+COR.US,D,20231204,000000,204.3,204.94,202.68,203.76,1246946,0
+COR.US,D,20231205,000000,204.08,204.57,202.51,203.73,981321,0
+COR.US,D,20231206,000000,203.11,203.43,198.71,200.67,1550410,0
+COR.US,D,20231207,000000,200.78,201.385,199.44,200.21,1130825,0
+COR.US,D,20231208,000000,200.5,201.9158,199.55,201.75,1441832,0
+COR.US,D,20231211,000000,202.47,203.375,201.27,202.85,804824,0
+COR.US,D,20231212,000000,202.15,204.965,202.1,203.95,831488,0
+COR.US,D,20231213,000000,203.92,205.72,202.75,203.72,1298594,0
+COR.US,D,20231214,000000,199.68,201.81,195.83,201.5,3627719,0
+COR.US,D,20231215,000000,199.14,200.62,196.6325,200.33,3210043,0
+COR.US,D,20231218,000000,201.76,201.8,199.37,200.07,1076760,0
+COR.US,D,20231219,000000,200.07,202.06,199.75,201.88,1009998,0
+COR.US,D,20231220,000000,202.69,203.085,199.75,199.79,1141337,0
+COR.US,D,20231221,000000,200.59,202.68,199.82,202.27,764992,0
+COR.US,D,20231222,000000,202.98,203.784,202.255,203.04,642529,0
+COR.US,D,20231226,000000,202.7,204.6,202.425,204.09,733967,0
+COR.US,D,20231227,000000,203.66,204.29,203.265,204.23,798984,0
+COR.US,D,20231228,000000,204.99,205.44,203.23,203.49,775516,0
+COR.US,D,20231229,000000,204.28,205.53,203.59,205.38,1086428,0
+COR.US,D,20240102,000000,205,208.7,204.53,208.54,1248113,0
+COR.US,D,20240103,000000,211.29,212.83,209.36,210.33,1140396,0
+COR.US,D,20240104,000000,208.83,211.5,207.63,210.67,1139926,0
+COR.US,D,20240105,000000,211.58,212.11,210.32,211.36,1075512,0
+COR.US,D,20240108,000000,212,212.45,208.58,210.38,1138574,0
+COR.US,D,20240109,000000,210.57,213.68,209.32,213.62,1254605,0
+COR.US,D,20240110,000000,214.02,216.17,213.01,216.13,1605215,0
+COR.US,D,20240111,000000,217,219.42,216.63,218.93,1463737,0
+COR.US,D,20240112,000000,219.39,220.12,218.29,219.43,1309329,0
+COR.US,D,20240116,000000,219.71,220.74,218.03,219,1352353,0
+COR.US,D,20240117,000000,219,221.13,218.23,218.71,2151675,0
+COR.US,D,20240118,000000,218.61,221.1,216.9,220.79,1045557,0
+COR.US,D,20240119,000000,221.01,221.31,218.055,218.28,1401084,0
+COR.US,D,20240122,000000,218.28,219.865,217.96,218.16,1175106,0
+COR.US,D,20240123,000000,217.21,218.74,216.46,217.85,890942,0
+COR.US,D,20240124,000000,218.48,218.82,217.12,217.38,977074,0
+COR.US,D,20240125,000000,218.12,218.9,215.3,218.84,1063911,0
+COR.US,D,20240126,000000,219.18,219.8,217.17,217.68,972841,0
+COR.US,D,20240129,000000,217.96,218.45,216.81,218.44,916353,0
+COR.US,D,20240130,000000,219.99,220.81,217.94,220.53,1530076,0
+COR.US,D,20240131,000000,228,235.06,228,232.68,3511661,0
+COR.US,D,20240201,000000,232.65,237.03,228.6137,236.92,2071948,0
+COR.US,D,20240202,000000,237.23,237.465,234.17,234.99,1267256,0
+COR.US,D,20240205,000000,237.33,237.67,233.55,234.21,1209756,0
+COR.US,D,20240206,000000,236.35,237.43,233.24,235.01,2251032,0
+COR.US,D,20240207,000000,235.92,239.38,235.64,237.67,1662272,0
+COR.US,D,20240208,000000,233.5,233.95,228.32,230.32,2744902,0
+COR.US,D,20240209,000000,230.68,231.645,228.77,230.69,1590542,0
+COR.US,D,20240212,000000,229.88,231.15,228.41,229.98,1282851,0
+COR.US,D,20240213,000000,231.91,232.04,229.39,231.19,1462654,0
+COR.US,D,20240214,000000,231.19,231.97,229.65,231.58,1197418,0
+COR.US,D,20240215,000000,232,234.635,231.835,233.08,1119852,0
+COR.US,D,20240216,000000,233.8,234.16,231.12,231.72,1076499,0
+COR.US,D,20240220,000000,231.72,234.46,231.24,232.36,1547647,0
+COR.US,D,20240221,000000,233.92,234.35,232.09,233.47,1109765,0
+COR.US,D,20240222,000000,233.21,236.52,232.83,234.4,1269210,0
+COR.US,D,20240223,000000,235.34,238.07,234.49,237.27,975186,0
+COR.US,D,20240226,000000,239.04,239.855,237.61,238.34,1553466,0
+COR.US,D,20240227,000000,237.26,237.77,234.78,236.51,1222103,0
+COR.US,D,20240228,000000,236.94,236.94,233.88,236.13,1065420,0
+COR.US,D,20240229,000000,236.08,236.61,234.72,235.6,1646211,0
+COR.US,D,20240301,000000,236.76,238.605,235.325,237.03,1190010,0
+COR.US,D,20240304,000000,237.48,240.44,235.68,235.8,1326046,0
+COR.US,D,20240305,000000,236.22,236.445,234.44,235.31,1422497,0
+COR.US,D,20240306,000000,235.54,236.54,234.54,234.68,1209006,0
+COR.US,D,20240307,000000,236.11,238.31,234.69,237.63,1341572,0
+COR.US,D,20240308,000000,237.29,238.42,236.695,237.47,877375,0
+COR.US,D,20240311,000000,236.64,238.2,236.565,237.68,849035,0
+COR.US,D,20240312,000000,237.66,238.2,236.18,237.44,666627,0
+COR.US,D,20240313,000000,238.49,239.035,234.23,234.77,1447420,0
+COR.US,D,20240314,000000,235.93,237.9,234.99,237.68,1280193,0
+COR.US,D,20240315,000000,235.26,238.34,234.39,238.23,2150197,0
+COR.US,D,20240318,000000,238.12,240.86,237.34,239.31,1122380,0
+COR.US,D,20240319,000000,240.21,242.6,239.245,242.35,1165746,0
+COR.US,D,20240320,000000,242.52,243.83,241.76,241.87,967358,0
+COR.US,D,20240321,000000,241.9,243.64,240.33,242.33,801294,0
+COR.US,D,20240322,000000,242.92,243.59,241.98,242.5,720762,0
+COR.US,D,20240325,000000,242.5,243.305,241.625,242.06,703339,0
+COR.US,D,20240326,000000,242.06,244.06,241.595,242.8,829209,0
+COR.US,D,20240327,000000,243.98,244.68,242.86,244.64,674294,0
+COR.US,D,20240328,000000,244.64,244.64,239.785,242.99,1574357,0
+COR.US,D,20240401,000000,242.38,243.34,240.25,243,635008,0
+COR.US,D,20240402,000000,242.5,244.52,241.67,243.09,961404,0
+COR.US,D,20240403,000000,243.74,246.75,242.411,245.8,1125211,0
+COR.US,D,20240404,000000,246.65,246.65,241.9,242.04,1026949,0
+COR.US,D,20240405,000000,242.72,243.82,241.88,243.22,744596,0
+COR.US,D,20240408,000000,242.2,242.745,240.35,240.36,813158,0
+COR.US,D,20240409,000000,241.22,241.22,236.81,238.57,807596,0
+COR.US,D,20240410,000000,238.29,240.43,237.62,237.8,712151,0
+COR.US,D,20240411,000000,238.44,238.44,235.27,235.64,810744,0
+COR.US,D,20240412,000000,235,236.24,233.095,234,822327,0
+COR.US,D,20240415,000000,236.35,236.82,234.17,234.21,986035,0
+COR.US,D,20240416,000000,237.48,239.77,236.62,238.26,1981544,0
+COR.US,D,20240417,000000,239.22,239.26,236.24,238.62,1028618,0
+COR.US,D,20240418,000000,239.4,239.4,235.39,237.3,1443314,0
+COR.US,D,20240419,000000,238.68,239.91,236.98,239.1,1411187,0
+COR.US,D,20240422,000000,236,239.01,234.73,236.85,2287125,0
+COR.US,D,20240423,000000,237.43,238.72,236.245,237.69,1430856,0
+COR.US,D,20240424,000000,237.59,238.79,235.84,237.95,926754,0
+COR.US,D,20240425,000000,239.03,241.05,238.25,239.76,831205,0
+COR.US,D,20240426,000000,240.04,241.36,238.095,240.88,972783,0
+COR.US,D,20240429,000000,240,240.86,238.21,239.93,912088,0
+COR.US,D,20240430,000000,239.78,240.26,238,239.05,1589325,0
+COR.US,D,20240501,000000,229.15,231.55,224.8,229.2,3291636,0
+COR.US,D,20240502,000000,228.49,228.792,224.32,224.74,2042140,0
+COR.US,D,20240503,000000,223.63,224.86,222.2,223.95,2222046,0
+COR.US,D,20240506,000000,225.43,226.09,223.19,224.04,1582709,0
+COR.US,D,20240507,000000,224.31,226.89,224.31,226.74,1899150,0
+COR.US,D,20240508,000000,227.72,228.25,223.62,224.11,2401794,0
+COR.US,D,20240509,000000,223.95,225.5,223.78,224.09,927628,0
+COR.US,D,20240510,000000,224.42,225.67,224.02,224.6,943908,0
+COR.US,D,20240513,000000,224.73,226.18,222.58,222.92,1060591,0
+COR.US,D,20240514,000000,223.18,223.71,220.68,221.94,1522222,0
+COR.US,D,20240515,000000,221.69,223.535,221.23,221.81,898850,0
+COR.US,D,20240516,000000,222.51,223.32,220.87,221.85,1045188,0
+COR.US,D,20240517,000000,222.74,222.8,221.029,222.12,1001923,0
+COR.US,D,20240520,000000,222.38,222.54,219.775,221,888229,0
+COR.US,D,20240521,000000,221.3,221.3,216.46,217.08,1420200,0
+COR.US,D,20240522,000000,216.85,217.8175,216.2,216.75,1179960,0
+COR.US,D,20240523,000000,218.5,220.83,218.5,219.82,1555482,0
+COR.US,D,20240524,000000,219.94,220.67,217.86,218.89,1029855,0
+COR.US,D,20240528,000000,218.06,218.06,215.11,216.21,1400875,0
+COR.US,D,20240529,000000,215.83,219.26,214.7686,219.06,1773984,0
+COR.US,D,20240530,000000,219.91,222.45,218.32,220.53,2127897,0
+COR.US,D,20240531,000000,220.72,226.64,220.72,226.57,3835641,0
+COR.US,D,20240603,000000,224.72,230.98,224.72,230.51,2028348,0
+COR.US,D,20240604,000000,230.14,231.25,228.11,230.67,1000959,0
+COR.US,D,20240605,000000,231.73,232.36,230.11,231.77,1781993,0
+COR.US,D,20240606,000000,231.72,236.71,230.76,236.67,2246451,0
+COR.US,D,20240607,000000,237.29,238.08,234.69,235.47,1064159,0
+COR.US,D,20240610,000000,235.27,235.27,231.79,234.57,1568026,0
+COR.US,D,20240611,000000,233.95,234.37,231.5,232.62,1159709,0
+COR.US,D,20240612,000000,232.17,232.17,227.36,230.14,1336127,0
+COR.US,D,20240613,000000,229.63,232.62,227.56,232.23,863725,0
+COR.US,D,20240614,000000,231.94,232.67,230.78,232.53,919681,0
+COR.US,D,20240617,000000,232.24,235.07,231.36,234.7,1011843,0
+COR.US,D,20240618,000000,235.76,237.81,234.57,237.2,1349664,0
+COR.US,D,20240620,000000,237.17,237.91,235.54,235.68,1230765,0
+COR.US,D,20240621,000000,236.59,238.43,234.39,236.68,5382684,0
+COR.US,D,20240624,000000,238.99,241.2195,237.91,239.36,1059835,0
+COR.US,D,20240625,000000,240.4,240.43,237.96,238.33,1882924,0
+COR.US,D,20240626,000000,237.6,238.3,235.86,237.28,1229612,0
+COR.US,D,20240627,000000,229,232.16,223.47,227.96,4208850,0
+COR.US,D,20240628,000000,227.87,227.87,224.35,225.3,2859201,0
+COR.US,D,20240701,000000,226.41,226.98,222.35,223.53,1723139,0
+COR.US,D,20240702,000000,223.7,223.79,219.56,222.51,1455291,0
+COR.US,D,20240703,000000,223,223.98,220.98,222.5,648190,0
+COR.US,D,20240705,000000,222.4,222.73,219.19,222.68,830619,0
+COR.US,D,20240708,000000,222.68,224.29,222.07,223.69,767708,0
+COR.US,D,20240709,000000,225.51,225.51,221.73,222.37,851858,0
+COR.US,D,20240710,000000,222.63,223.32,221.23,222.42,706400,0
+COR.US,D,20240711,000000,221.72,222.49,219.54,222,943895,0
+COR.US,D,20240712,000000,222.76,224.09,221.81,222.6,791079,0
+COR.US,D,20240715,000000,222.48,225.52,222.02,222.2,1873945,0
+COR.US,D,20240716,000000,222.12,225.75,221.52,225.38,1614264,0
+COR.US,D,20240717,000000,225.38,226.7109,224.32,225.16,709876,0
+COR.US,D,20240718,000000,224.58,226.95,223.43,223.71,1335980,0
+COR.US,D,20240719,000000,225.78,225.985,223.28,223.6,1357117,0
+COR.US,D,20240722,000000,224.93,226.06,223.56,224.72,936834,0
+COR.US,D,20240723,000000,225.29,226.09,223.68,224.26,680636,0
+COR.US,D,20240724,000000,225.35,226.42,222.76,225.98,847116,0
+COR.US,D,20240725,000000,226.22,230.24,226.16,227.11,986731,0
+COR.US,D,20240726,000000,227.39,228.94,226.47,227.62,1310278,0
+COR.US,D,20240729,000000,227.77,229.09,227.07,227.18,1434872,0
+COR.US,D,20240730,000000,226.7,233.07,226.09,231.03,1780378,0
+COR.US,D,20240731,000000,238.56,244.23,235.92,237.88,2541593,0
+COR.US,D,20240801,000000,240.1,245.5,238.93,244.46,2039516,0
+COR.US,D,20240802,000000,240,247.66,235.73,247.57,3292432,0
+COR.US,D,20240805,000000,246.51,246.93,238.18,241.25,2354004,0
+COR.US,D,20240806,000000,241.9,243.61,239.44,239.82,1186779,0
+COR.US,D,20240807,000000,239.96,243.85,239.41,241.1,1051450,0
+COR.US,D,20240808,000000,239.52,240,234.29,237,1747215,0
+COR.US,D,20240809,000000,238.17,238.219,235.42,237.77,1258770,0
+COR.US,D,20240812,000000,237.19,240.1,236.27,237.77,913145,0
+COR.US,D,20240813,000000,237.75,239.23,236.07,236.31,1043038,0
+COR.US,D,20240814,000000,236.75,238.855,235,237.75,1158996,0
+COR.US,D,20240815,000000,238.07,238.55,234.95,236.67,1108906,0
+COR.US,D,20240816,000000,236.8,238.205,235.38,238.11,1013198,0
+COR.US,D,20240819,000000,237.88,238.96,237.51,238.85,788242,0
+COR.US,D,20240820,000000,239.13,239.49,237.745,238.41,697967,0
+COR.US,D,20240821,000000,238.76,240.41,238.43,239.34,775124,0
+COR.US,D,20240822,000000,240.1,240.84,239.2,240.59,736272,0
+COR.US,D,20240823,000000,240.92,241.18,237.23,237.74,1170844,0
+COR.US,D,20240826,000000,235.52,237,233.32,234.44,1471291,0
+COR.US,D,20240827,000000,235.22,236.74,232.035,233.5,1304060,0
+COR.US,D,20240828,000000,233.76,236.695,233.52,236.45,878803,0
+COR.US,D,20240829,000000,236.45,238.39,235.4,237.6,829704,0
+COR.US,D,20240830,000000,237.25,239.8,236.89,239.57,1229115,0
+COR.US,D,20240903,000000,240.55,244.82,239.93,243.72,1408852,0
+COR.US,D,20240904,000000,244.38,244.595,238.05,243.4,968644,0
+COR.US,D,20240905,000000,237.87,238.51,231.92,236.24,2468432,0
+COR.US,D,20240906,000000,236.36,237.46,233.26,234.97,1831577,0
+COR.US,D,20240909,000000,236.68,238.33,235.21,236.53,1477096,0
+COR.US,D,20240910,000000,236.34,239.44,235.46,237.53,1615026,0
+COR.US,D,20240911,000000,236.23,237.49,233.75,236.22,1374888,0
+COR.US,D,20240912,000000,235.58,238.08,235.5,237.65,1133443,0
+COR.US,D,20240913,000000,237.65,240.8,236.88,239.88,1238513,0
+COR.US,D,20240916,000000,242,243.88,240.95,241.24,1153862,0
+COR.US,D,20240917,000000,241.01,242.06,233.82,234.53,2096191,0
+COR.US,D,20240918,000000,230.49,231.58,227.2,228.48,2404827,0
+COR.US,D,20240919,000000,228.45,229.51,224.71,226.56,2204092,0
+COR.US,D,20240920,000000,230.27,232.4868,224.72,228.11,6647169,0
+COR.US,D,20240923,000000,228.53,230.95,227.2701,228.33,1067313,0
+COR.US,D,20240924,000000,226.49,227.83,222.04,225.35,2454818,0
+COR.US,D,20240925,000000,226.65,226.65,221.18,223.43,1737646,0
+COR.US,D,20240926,000000,222.1,225.6,222.1,223.88,1206387,0
+COR.US,D,20240927,000000,223.5,225.24,223.13,224.92,1082543,0
+COR.US,D,20240930,000000,225.25,225.46,223.67,225.08,1333614,0
+COR.US,D,20241001,000000,225.13,225.5,223.19,224.23,1338934,0
+COR.US,D,20241002,000000,223.52,223.6,221.39,221.64,1812465,0
+COR.US,D,20241003,000000,221.63,222.4,220.14,220.96,1460432,0
+COR.US,D,20241004,000000,220.22,221.15,219.35,219.94,1638164,0
+COR.US,D,20241007,000000,219.21,220.4987,218.65,219.5,1414619,0
+COR.US,D,20241008,000000,220.56,221.33,219.69,220.81,1598844,0
+COR.US,D,20241009,000000,221.61,222.4,220.03,221.16,1295003,0
+COR.US,D,20241010,000000,221.91,222.7,220.8216,222.2,1352963,0
+COR.US,D,20241011,000000,223,224.71,222.27,222.56,938026,0
+COR.US,D,20241014,000000,222.97,226.0275,221.95,224.81,1767757,0
+COR.US,D,20241015,000000,224.73,236.41,224.73,233.12,3260022,0
+COR.US,D,20241016,000000,231.53,236.89,230.83,236.57,1701005,0
+COR.US,D,20241017,000000,234.43,236.7,233.5816,235.64,1231775,0
+COR.US,D,20241018,000000,236.41,238.155,234.835,237.43,1210073,0
+COR.US,D,20241021,000000,238,239.11,236.01,236.54,848258,0
+COR.US,D,20241022,000000,235.8,235.8,233.68,234.17,1020752,0
+COR.US,D,20241023,000000,233.73,234.99,233.06,234.52,755044,0
+COR.US,D,20241024,000000,234.24,236.95,233.64,235.16,866868,0
+COR.US,D,20241025,000000,234.47,235.14,233.34,234.47,1009552,0
+COR.US,D,20241028,000000,235.01,235.5,233.41,233.57,835520,0
+COR.US,D,20241029,000000,233.02,234.73,231.65,231.77,966435,0
+COR.US,D,20241030,000000,231.28,231.7,228.565,229.48,1205471,0
+COR.US,D,20241031,000000,228.85,231.6,227.95,228.08,1263969,0
+COR.US,D,20241101,000000,230.67,237.865,230.35,234.27,1619694,0
+COR.US,D,20241104,000000,235.21,236.43,233.24,233.89,1036939,0
+COR.US,D,20241105,000000,234.81,236.73,231.92,233.99,1721441,0
+COR.US,D,20241106,000000,236.8,247.39,236.8,245.38,2215425,0
+COR.US,D,20241107,000000,249.04,250.8,246.32,247.76,1600347,0
+COR.US,D,20241108,000000,249.19,251,246.25,248.41,1376073,0
+COR.US,D,20241111,000000,249.47,251.52,248.41,249.09,1246231,0
+COR.US,D,20241112,000000,248.5,251.56,248.05,248.79,1279280,0
+COR.US,D,20241113,000000,248.99,251.1,247.96,249.97,1255501,0
+COR.US,D,20241114,000000,248.945,249.1,243.15,243.41,1463892,0
+COR.US,D,20241115,000000,243.41,243.935,237.475,240.24,1844676,0
+COR.US,D,20241118,000000,239.965,244.29,239.245,242.87,1246907,0
+COR.US,D,20241119,000000,241.595,243.93,240.5,240.98,820250,0
+COR.US,D,20241120,000000,241.38,243.64,240.53,243.2,785080,0
+COR.US,D,20241121,000000,242.865,245.83,241.435,245.69,1000921,0
+COR.US,D,20241122,000000,245.2,247.55,244.65,245.02,952391,0
+COR.US,D,20241125,000000,245.125,246.33,243.77,244.23,1484653,0
+COR.US,D,20241126,000000,244.475,248.51,243.23,248.45,977982,0
+COR.US,D,20241127,000000,247.475,251.49,246.54,249.69,906615,0
+COR.US,D,20241129,000000,250,253.27,249.72,251.55,1103278,0
+COR.US,D,20241202,000000,251.02,251.02,248.555,249.87,950713,0
+COR.US,D,20241203,000000,251.91,252.4,249.83,250.05,1233656,0
+COR.US,D,20241204,000000,250.675,252.94,247.94,248.34,1002373,0
+COR.US,D,20241205,000000,248.35,249.085,243.9,244.31,1337066,0
+COR.US,D,20241206,000000,244.425,245.15,242.0732,243.41,1199812,0
+COR.US,D,20241209,000000,243.4,243.46,238.31,240.51,1203097,0
+COR.US,D,20241210,000000,239.62,240.79,235.85,237.01,1542964,0
+COR.US,D,20241211,000000,237,237,229.27,231.89,1714976,0
+COR.US,D,20241212,000000,231.93,234.6324,231.04,232.12,973086,0
+COR.US,D,20241213,000000,231.77,233.51,229.71,232.24,780788,0
+COR.US,D,20241216,000000,232.75,234.88,228.1914,229.82,1630531,0
+COR.US,D,20241217,000000,228.49,229.44,225.7803,227.64,1172362,0
+COR.US,D,20241218,000000,227.32,229.23,226.43,226.99,1008692,0
+COR.US,D,20241219,000000,225.31,227.01,224.39,226.27,1729849,0
+COR.US,D,20241220,000000,226.02,229.42,225.53,227.69,1953582,0
+COR.US,D,20241223,000000,227.01,227.99,224.745,227.64,940776,0
+COR.US,D,20241224,000000,227.465,228.715,226.515,227.54,394749,0
+COR.US,D,20241226,000000,227.46,228.41,226.405,226.59,705373,0
+COR.US,D,20241227,000000,225.88,227.915,225.51,226.93,909215,0
+COR.US,D,20241230,000000,225.595,226.03,224.115,224.71,880542,0
+COR.US,D,20241231,000000,225.01,227.24,223.92,224.68,821909,0
+COR.US,D,20250102,000000,225.7,226.77,223.92,224.74,736828,0
+COR.US,D,20250103,000000,225.76,232.25,225.75,229.2,1718614,0
+COR.US,D,20250106,000000,228.96,231.36,227.95,228.88,1005832,0
+COR.US,D,20250107,000000,229.45,235.11,229.36,234.24,1734845,0
+COR.US,D,20250108,000000,235.98,238.37,234.335,237.83,1735759,0
+COR.US,D,20250110,000000,237.86,239.29,235.755,236.19,1359752,0
+COR.US,D,20250113,000000,236.065,236.78,233.61,236.09,873077,0
+COR.US,D,20250114,000000,237.01,240.65,235.77,240.05,1377008,0
+COR.US,D,20250115,000000,241,241.14,236.37,237.67,1186513,0
+COR.US,D,20250116,000000,237.965,240.92,236.68,240.89,862781,0
+COR.US,D,20250117,000000,241.07,243.83,239.23,242.05,1493001,0
+COR.US,D,20250121,000000,243.215,245.36,242.48,245.07,1207423,0
+COR.US,D,20250122,000000,244.265,248.04,243.15,246.96,1800585,0
+COR.US,D,20250123,000000,247.89,249.09,246.02,247.94,1171914,0
+COR.US,D,20250124,000000,248.55,249.19,247.1837,248.48,672337,0
+COR.US,D,20250127,000000,250.49,256.81,249.82,254.89,1507115,0
+COR.US,D,20250128,000000,254.5,256.63,254.5,255.1,1150567,0
+COR.US,D,20250129,000000,256.86,257.79,255.675,255.94,1147376,0
+COR.US,D,20250130,000000,256.65,261.25,256.41,258.46,1229938,0
+COR.US,D,20250131,000000,258,258.46,253.38,254.21,1917010,0
+COR.US,D,20250203,000000,253.545,255.94,252.92,254.43,1213559,0
+COR.US,D,20250204,000000,252.58,254.75,251.23,251.57,1860036,0
+COR.US,D,20250205,000000,256.06,262.255,248.655,253.28,2786853,0
+COR.US,D,20250206,000000,251.33,251.33,245.98,246.13,1726003,0
+COR.US,D,20250207,000000,246.03,249.47,244.75,247.88,3815513,0
+COR.US,D,20250210,000000,248.2,248.71,245.88,246.38,1504619,0
+COR.US,D,20250211,000000,246.505,247.54,243.52,246.75,1076644,0
+COR.US,D,20250212,000000,247.21,247.69,243.02,243.59,2548540,0
+COR.US,D,20250213,000000,243.815,244.81,240.97,244.53,1819104,0
+COR.US,D,20250214,000000,244,246.32,242.59,242.63,1277897,0
+COR.US,D,20250218,000000,241.62,243.3299,237.71,241.44,1285166,0
+COR.US,D,20250219,000000,240.56,246.49,240.095,245.42,1558569,0
+COR.US,D,20250220,000000,245,245.24,242.15,243.46,1188505,0
+COR.US,D,20250221,000000,241.88,243.49,240.72,241.43,1060827,0
+COR.US,D,20250224,000000,242.2,246.11,241.48,244.24,1068428,0
+COR.US,D,20250225,000000,244.97,250.75,244.97,250.53,1737363,0
+COR.US,D,20250226,000000,249.37,253.4666,248.85,250.65,1406633,0
+COR.US,D,20250227,000000,251.28,252.1995,248.11,249.01,1655020,0
+COR.US,D,20250228,000000,250.69,253.57,248.63,253.54,2163961,0
+COR.US,D,20250303,000000,253.55,258.07,252.955,255.38,1368096,0
+COR.US,D,20250304,000000,253.85,257.93,252.55,253.28,1707668,0
+COR.US,D,20250305,000000,252.02,255.155,250.58,251.53,1520586,0
+COR.US,D,20250306,000000,248.9,253.95,248.59,253.77,1477075,0
+COR.US,D,20250307,000000,252.82,257.99,252.11,254.58,2250571,0
+COR.US,D,20250310,000000,254.18,262.56,254.18,261.56,2307563,0
+COR.US,D,20250311,000000,262.08,263.7,256.545,260.67,2532683,0
+COR.US,D,20250312,000000,259.06,259.975,251.94,254,1833855,0
+COR.US,D,20250313,000000,253.9,256.37,253.275,256.01,1038565,0
+COR.US,D,20250314,000000,255.4125,258.46,252.49,258.07,925116,0
+COR.US,D,20250317,000000,256.85,261.84,255.76,260.96,1240271,0
+COR.US,D,20250318,000000,260.25,265.44,260.23,264.14,1745611,0
+COR.US,D,20250319,000000,264.455,267.49,262.73,265.81,1479235,0
+COR.US,D,20250320,000000,266.7209,267.92,264.33,267.84,1496787,0
+COR.US,D,20250321,000000,268.165,271.075,266.38,267.43,6526605,0
+COR.US,D,20250324,000000,267.52,269.85,266.7,267.5,1056808,0
+COR.US,D,20250325,000000,269.11,270.78,265.59,268.48,1448889,0
+COR.US,D,20250326,000000,267.9,271.86,267.9,271.39,1036197,0
+COR.US,D,20250327,000000,272.365,274.925,271.17,273.97,1015611,0
+COR.US,D,20250328,000000,274.67,275.57,273.4,275.21,1153866,0
+COR.US,D,20250331,000000,275.99,280.695,275.595,278.09,1916694,0
+COR.US,D,20250401,000000,278.13,280,275.75,277.41,1322308,0
+COR.US,D,20250402,000000,277.41,279.8,276.44,279.51,1406643,0
+COR.US,D,20250403,000000,281.7,291.83,280.03,289.36,3339432,0
+COR.US,D,20250404,000000,290.715,296.65,276.01,278.39,4404589,0
+COR.US,D,20250407,000000,273.675,280.35,267.3989,274.56,2766382,0
+COR.US,D,20250408,000000,281.27,281.27,272.22,274.73,2426409,0
+COR.US,D,20250409,000000,272.445,282.63,269.37,273.89,4241608,0
+COR.US,D,20250410,000000,272.7,282.28,272.7,279.15,2280534,0
+COR.US,D,20250411,000000,278.915,286.51,277.51,284.33,1509324,0
+COR.US,D,20250414,000000,285.01,285.5,280,284.29,1215257,0
+COR.US,D,20250415,000000,285.94,286.34,282.21,284.54,1124582,0
+COR.US,D,20250416,000000,285.16,287.19,283,284.44,1398375,0
+COR.US,D,20250417,000000,283.01,287.84,281.65,286.74,1618802,0
+COR.US,D,20250421,000000,288.665,289.33,277.9402,281.16,1895437,0
+COR.US,D,20250422,000000,281.73,286.35,280.15,286.27,2165777,0
+COR.US,D,20250423,000000,284.79,284.99,275.16,284.71,1992264,0
+COR.US,D,20250424,000000,284.345,284.65,280.495,282.39,1928185,0
+COR.US,D,20250425,000000,282.42,286.15,279.87,285.9,1815809,0
+COR.US,D,20250428,000000,286.6,288.19,285.11,287.75,1334132,0
+COR.US,D,20250429,000000,287.425,290.67,285.42,290.17,1250232,0
+COR.US,D,20250430,000000,291.78,293.28,288.865,292.67,1620335,0
+COR.US,D,20250501,000000,288.31,292.45,286.76,290.43,1259301,0
+COR.US,D,20250502,000000,292.51,293.9,290.2,292.12,1046830,0
+COR.US,D,20250505,000000,293.54,294.2,291.08,291.97,1385583,0
+COR.US,D,20250506,000000,291.36,293.8,290.05,290.81,1364117,0
+COR.US,D,20250507,000000,293.42,309.35,293.42,304.58,2515283,0
+COR.US,D,20250508,000000,301,303.13,282.98,283.77,4123837,0
+COR.US,D,20250509,000000,284.53,289.235,282.81,283,2786140,0
+COR.US,D,20250512,000000,277.94,278.69,271,278.38,3769335,0
+COR.US,D,20250513,000000,280.05,280.19,276.175,279,1980093,0
+COR.US,D,20250514,000000,279.805,283.09,278.33,279.15,1494151,0
+COR.US,D,20250515,000000,279.41,286.345,278.87,285.97,1507747,0
+COR.US,D,20250516,000000,285.9,290.54,285.48,290.22,1355712,0
+COR.US,D,20250519,000000,291.43,294.05,290.74,292.63,1553518,0
+COR.US,D,20250520,000000,293.58,296.95,291.335,292.93,1540157,0
+COR.US,D,20250521,000000,291.7,293.61,291.1309,291.36,947248,0
+COR.US,D,20250522,000000,291.525,292.87,288.55,290.11,1057858,0
+COR.US,D,20250523,000000,291.7875,293.42,289.23,292.35,1356523,0
+COR.US,D,20250527,000000,293,294.18,292.25,293.39,1241491,0
+COR.US,D,20250528,000000,292.4,293.755,288.89,289.19,983396,0
+COR.US,D,20250529,000000,288.33,291.08,285.9801,290.69,919384,0
+COR.US,D,20250530,000000,290.03,295.25,290.03,291.24,3890003,0
+COR.US,D,20250602,000000,289.96,292.2,288.51,292.07,1150667,0
+COR.US,D,20250603,000000,295.52,296.7,288.2,291.55,1368119,0
+COR.US,D,20250604,000000,291.31,292.35,288.735,289.02,811437,0
+COR.US,D,20250605,000000,289.365,289.6766,286.58,288.41,1190062,0
+COR.US,D,20250606,000000,286.71,289.75,285.24,288.94,1302621,0
+COR.US,D,20250609,000000,287.61,287.61,282.16,283.95,1120523,0
+COR.US,D,20250610,000000,284.335,285.57,281.57,284.24,1239439,0
+COR.US,D,20250611,000000,284.11,288.075,284.07,286.64,1171337,0
+COR.US,D,20250612,000000,288.3,295.19,287.4,295.04,1418258,0
+COR.US,D,20250613,000000,294.545,296.94,293.21,295.54,967012,0
+COR.US,D,20250616,000000,295.2,296.08,290.38,292.5,1064326,0
+COR.US,D,20250617,000000,292.345,295.32,292.25,293.2,971574,0
+COR.US,D,20250618,000000,292.69,298.14,292.69,296.75,1167468,0
+COR.US,D,20250620,000000,296.43,297.5,292.925,293.66,3544178,0
+COR.US,D,20250623,000000,295.19,297.29,290.87,293.13,1516711,0
+COR.US,D,20250624,000000,292.23,294.43,287.43,294.12,1190418,0
+COR.US,D,20250625,000000,293.95,294.94,291.49,292.32,885012,0
+COR.US,D,20250626,000000,294.435,299.66,293.47,296.58,1661304,0
+COR.US,D,20250627,000000,296.42,300.28,295.64,299.42,2171838,0
+COR.US,D,20250630,000000,300.32,301.87,297.71,299.85,1299047,0
+COR.US,D,20250701,000000,299.45,302.53,292.18,295.33,2064543,0
+COR.US,D,20250702,000000,297.63,297.63,289.03,291.17,1220222,0
+COR.US,D,20250703,000000,292.22,296.23,290.8793,296.23,614990,0
+COR.US,D,20250707,000000,297.33,302.71,295.71,302.5,1597819,0
+COR.US,D,20250708,000000,302.13,303.18,297.88,298.03,1168877,0
+COR.US,D,20250709,000000,298.93,300.37,295.01,300.16,762293,0
+COR.US,D,20250710,000000,299.89,301.22,295,297.32,1073437,0
+COR.US,D,20250711,000000,296.815,296.815,293.55,295.21,970825,0
+COR.US,D,20250714,000000,295.31,298.41,294.61,297.06,918686,0
+COR.US,D,20250715,000000,295.89,298.44,293.94,294.65,916423,0
+COR.US,D,20250716,000000,297.19,298.21,293.805,297.83,1323727,0
+COR.US,D,20250717,000000,295.93,297.075,291.19,294.38,803588,0
+COR.US,D,20250718,000000,293.33,295.475,291.9,292.87,1049489,0
+COR.US,D,20250721,000000,291.9,294.6299,289.4744,292.67,789432,0
+COR.US,D,20250722,000000,292.655,296.49,290.9637,292.97,868272,0
+COR.US,D,20250723,000000,293.85,293.99,290.8442,293.44,936261,0
+COR.US,D,20250724,000000,293,294.45,289.49,290.45,902930,0
+COR.US,D,20250725,000000,291.23,293.145,289.4,290.36,785268,0
+COR.US,D,20250728,000000,290.4,290.94,284.1,286.2,997900,0
+COR.US,D,20250729,000000,285.49,290.88,285.07,289.77,1092554,0
+COR.US,D,20250730,000000,288.72,292.265,288.54,291.8,649686,0
+COR.US,D,20250731,000000,291,292,281.84,286.08,1226598,0
+COR.US,D,20250801,000000,288.32,290.08,285.02,288.35,1140212,0
+COR.US,D,20250804,000000,288.545,293.64,287.75,293.64,1000330,0
+COR.US,D,20250805,000000,291.79,294.88,290.99,292.35,1498487,0
+COR.US,D,20250806,000000,282.0001,287.265,273.4325,283.78,2379374,0
+COR.US,D,20250807,000000,283.9665,283.9665,275.14,278.4,1732273,0
+COR.US,D,20250808,000000,279.94,285.99,279.03,285.13,1106201,0
+COR.US,D,20250811,000000,286.25,292.76,285.06,290.7,1839166,0
+COR.US,D,20250812,000000,288.55,290.26,278.2,289.15,2022112,0
+COR.US,D,20250813,000000,291.29,293.565,289.09,291.04,1353599,0
+COR.US,D,20250814,000000,288.69,297.43,288.69,294.87,1248029,0
+COR.US,D,20250815,000000,297.63,297.63,292.8,292.82,1109031,0
+COR.US,D,20250818,000000,293.6,295.58,290.22,290.35,1185616,0
+COR.US,D,20250819,000000,289.99,295.75,288.32,294.71,913488,0
+COR.US,D,20250820,000000,296.56,303.87,296,303.69,1071686,0
+COR.US,D,20250821,000000,303.03,306.28,302.4158,303.23,2276842,0
+COR.US,D,20250822,000000,304.65,305.2653,291.48,292.6,1706556,0
+COR.US,D,20250825,000000,291.615,293.805,287.79,288.3,1281694,0
+COR.US,D,20250826,000000,288.915,289.89,287.29,289.7,1413672,0
+COR.US,D,20250827,000000,290.675,292.47,288.69,290.56,880171,0
+COR.US,D,20250828,000000,289.575,290.78,287.8409,289.89,1058448,0
+COR.US,D,20250829,000000,291,292.02,289.3,291.61,1123273,0
+COR.US,D,20250902,000000,291.145,297.16,290.9866,294.85,1452089,0
+COR.US,D,20250903,000000,296,296,292.74,295.14,1225287,0
+COR.US,D,20250904,000000,294.54,298.09,291.185,292.7,1246214,0
+COR.US,D,20250905,000000,290.85,293.79,290.045,292.5,1012863,0
+COR.US,D,20250908,000000,294.15,298.3,290.67,297.86,2794170,0
+COR.US,D,20250909,000000,298.58,300.245,296.29,298.67,1720369,0
+COR.US,D,20250910,000000,298.275,301.18,295.22,296.32,1378288,0
+COR.US,D,20250911,000000,297.1,303.615,295.68,302.8,1429003,0
+COR.US,D,20250912,000000,301.99,307.51,301.99,302.52,1189360,0
+COR.US,D,20250915,000000,303.295,303.295,291.32,291.4,2330468,0
+COR.US,D,20250916,000000,291.55,292.92,287.3,290,1792785,0
+COR.US,D,20250917,000000,291.41,293.03,287.63,289.08,1761619,0
+COR.US,D,20250918,000000,287.61,291.25,285.755,290.84,1321724,0
+COR.US,D,20250919,000000,291.32,293.71,289.51,290.02,7226422,0
+COR.US,D,20250922,000000,289.01,292.3,285.83,288.79,1097371,0
+COR.US,D,20250923,000000,290.5,302.9299,290,302.4,1328553,0
+COR.US,D,20250924,000000,301.2,309.64,301.2,308.36,1549331,0
+COR.US,D,20250925,000000,310,310,289.805,298.82,1988363,0
+COR.US,D,20250926,000000,300.345,307.31,299.2475,307,1598776,0
+COR.US,D,20250929,000000,306.695,309.58,305.535,308.07,1030829,0
+COR.US,D,20250930,000000,307.855,312.73,306.595,312.53,1473644,0
+COR.US,D,20251001,000000,313.16,315.225,309.92,311.77,1517632,0
+COR.US,D,20251002,000000,308.945,311.8,304.65,308.57,919444,0
+COR.US,D,20251003,000000,307.975,308.54,296.075,302.76,1253388,0
+COR.US,D,20251006,000000,299.29,305.67,299.26,305.3,1117557,0
+COR.US,D,20251007,000000,302.26,308.78,301.36,308.71,875932,0
+COR.US,D,20251008,000000,308.365,310.84,305.645,310.61,676885,0
+COR.US,D,20251009,000000,309.47,314.26,307.8723,314.12,929570,0
+COR.US,D,20251010,000000,315.58,319.68,314.705,318,1455408,0
+COR.US,D,20251013,000000,314.62,319.87,313.58,317,1512850,0
+COR.US,D,20251014,000000,317.595,319.39,314.5,317.93,727440,0
+COR.US,D,20251015,000000,317.5,320.365,316.25,319.61,799756,0
+COR.US,D,20251016,000000,319.43,321.87,318.1,319.4,1399196,0
+COR.US,D,20251017,000000,320,325.7,319.3748,324.69,1177570,0
+COR.US,D,20251020,000000,325.305,329.58,323.36,327.39,1051052,0
+COR.US,D,20251021,000000,327.25,328.8927,324.345,328.82,972215,0
+COR.US,D,20251022,000000,328.985,331.73,326.415,330.8,908032,0
+COR.US,D,20251023,000000,329.595,331.94,327.59,328.56,1197546,0
+COR.US,D,20251024,000000,328.65,334.34,327.18,332.71,911825,0
+COR.US,D,20251027,000000,331.02,336.07,330.925,336.05,858990,0
+COR.US,D,20251028,000000,335.635,337.82,332.53,335.64,1166003,0
+COR.US,D,20251029,000000,335.37,338.22,331.4,333.17,1472889,0
+COR.US,D,20251030,000000,345.99,350.46,340.17,341.21,1353588,0
+COR.US,D,20251031,000000,339.345,343.595,337.02,337.81,1279463,0
+COR.US,D,20251103,000000,337.865,341.3,335.165,340.93,1774708,0
+COR.US,D,20251104,000000,340.65,347.41,335.905,344.53,1837966,0
+COR.US,D,20251105,000000,355.39,361.38,341.99,354,3702686,0
+COR.US,D,20251106,000000,353.5,362,349.06,360.24,1954911,0
+COR.US,D,20251107,000000,363.145,364.36,358.29,360.7,1302537,0
+COR.US,D,20251110,000000,357.995,366,354.41,364.65,1390507,0
+COR.US,D,20251111,000000,364.47,366.17,362.44,365.08,855115,0
+COR.US,D,20251112,000000,364.075,366.06,360.14,363.42,1812431,0
+COR.US,D,20251113,000000,363.3,365.67,361.041,365.45,1314883,0
+COR.US,D,20251114,000000,368.33,369,361.39,361.94,1960543,0
+COR.US,D,20251117,000000,363.12,365.93,361.24,365,1542595,0
+COR.US,D,20251118,000000,365.67,366.87,360.54,361.64,2045759,0
+COR.US,D,20251119,000000,360.22,364.02,357.545,360.73,1216998,0
+COR.US,D,20251120,000000,361.355,363.63,359.23,362.07,975883,0
+COR.US,D,20251121,000000,362.07,369.38,361.01,365.68,1521226,0
+COR.US,D,20251124,000000,365.665,372.78,362.06,372.22,2847517,0
+COR.US,D,20251125,000000,373.65,377.54,372.65,374.75,1563945,0
+COR.US,D,20251126,000000,375.25,376.9777,368.42,368.53,1246921,0
+COR.US,D,20251128,000000,368.95,370.505,367.31,368.93,656118,0
+COR.US,D,20251201,000000,369.45,369.795,359.85,360.12,1434454,0
+COR.US,D,20251202,000000,360.12,360.12,348.29,350.67,2377782,0
+COR.US,D,20251203,000000,352,352.14,333.39,335.31,3445709,0
+COR.US,D,20251204,000000,334.58,338.1,334,337.63,1283055,0
+COR.US,D,20251205,000000,338.11,341.18,336.37,339.66,1344042,0
+COR.US,D,20251208,000000,339.1075,339.67,335.84,337.82,1755266,0
+COR.US,D,20251209,000000,340.28,342.6,337.12,337.29,1473764,0
+COR.US,D,20251210,000000,338.51,340.86,336.6,340.79,1416410,0
+COR.US,D,20251211,000000,341.3,346.14,340.0254,344.5,1770688,0
+COR.US,D,20251212,000000,345.3,347.829,342.4,346,1614296,0
+COR.US,D,20251215,000000,347.75,351.99,344.01,350.32,1821545,0
+COR.US,D,20251216,000000,349.845,350.77,339.88,341.72,1264982,0
+COR.US,D,20251217,000000,341.775,344.6,339.14,342.96,1482512,0
+COR.US,D,20251218,000000,343.09,344.2,339.34,340.58,1805503,0
+COR.US,D,20251219,000000,340.74,345.62,338.58,340.93,3255059,0
+COR.US,D,20251222,000000,341.175,341.175,337.47,340.03,871088,0
+COR.US,D,20251223,000000,338.61,341.08,336.41,340.59,774067,0
+COR.US,D,20251224,000000,341.25,343.67,339.86,339.98,381912,0
+COR.US,D,20251226,000000,339.55,341.86,339.12,341.05,414120,0
+COR.US,D,20251229,000000,340.63,342.11,339.185,340.25,731579,0
+COR.US,D,20251230,000000,340.05,341.7,339.25,340.04,551367,0
+COR.US,D,20251231,000000,339.99,340.65,337.68,337.75,781521,0
+COR.US,D,20260102,000000,337.75,340.5,335.285,338.87,840976,0
+COR.US,D,20260105,000000,336.645,341.72,329.1,340.92,1613447,0
+COR.US,D,20260106,000000,340.91,349.55,340.02,346.17,1413415,0
+COR.US,D,20260107,000000,345.73,348.175,339.17,340.41,988680,0
+COR.US,D,20260108,000000,341.64,347.29,334.18,335.74,1133960,0
+COR.US,D,20260109,000000,335.47,339.47,333.79,335.69,916997,0
+COR.US,D,20260112,000000,336.46,342.3,333.95,342.16,1013173,0
+COR.US,D,20260113,000000,344.98,349.02,342.78,345.88,1163056,0
+COR.US,D,20260114,000000,345.29,349.98,345.1084,349.93,759963,0
+COR.US,D,20260115,000000,350,355.75,349.11,355.35,1084750,0
+COR.US,D,20260116,000000,355.89,356.865,352.4192,354.85,1399469,0
+COR.US,D,20260120,000000,354.9,358.95,349.94,350.67,1007431,0
+COR.US,D,20260121,000000,351.11,354.96,342.715,351.75,1305862,0
+COR.US,D,20260122,000000,355.96,356.5135,351.02,352.47,1162584,0
+COR.US,D,20260123,000000,352.105,353.56,347.63,353.48,1137648,0
+COR.US,D,20260126,000000,354.525,357.1,353.6,355.51,904818,0
+COR.US,D,20260127,000000,353.735,356.685,351.625,356.14,1135205,0
+COR.US,D,20260128,000000,355.785,355.785,346.52,350.54,852334,0
+COR.US,D,20260129,000000,354.86,362.43,350.97,352.1,1717621,0
+COR.US,D,20260130,000000,351.675,359.48,349.485,359.22,1387537,0
+COR.US,D,20260202,000000,361.05,364.27,356.87,363.56,1015314,0
+COR.US,D,20260203,000000,363.1,366.15,361.75,361.75,1391244,0
+COR.US,D,20260204,000000,345,356.97,328.01,329.97,3229551,0
+COR.US,D,20260205,000000,335.82,362.35,332.985,352.16,2878735,0
+COR.US,D,20260206,000000,354.59,360.62,351.45,359.25,1198395,0
+COR.US,D,20260209,000000,359.25,367.28,358.91,363.27,1155147,0
+COR.US,D,20260210,000000,364.1,364.1,358.23,360,1525260,0
+COR.US,D,20260211,000000,360.39,366.445,358.29,365.7,1270644,0
+COR.US,D,20260212,000000,364.835,374.89,347.03,351.06,2065522,0
+COR.US,D,20260213,000000,356,364.67,351,360.83,974999,0
+COR.US,D,20260217,000000,361.34,364.24,356.225,359.97,853777,0
+COR.US,D,20260218,000000,360.93,362.6,358.16,360.23,1032694,0
diff --git a/daily/us/nyse stocks/1/cpnj.us.txt b/daily/us/nyse stocks/1/cpnj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bd923b43ff8795754de3d417ca85a5b1c7c3706d
--- /dev/null
+++ b/daily/us/nyse stocks/1/cpnj.us.txt	
@@ -0,0 +1,420 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPNJ.US,D,20240605,000000,23.72,23.77,23.678,23.7629,81092,0
+CPNJ.US,D,20240606,000000,23.77,23.79,23.76,23.768,143206,0
+CPNJ.US,D,20240607,000000,23.8,23.8,23.75,23.78,75060,0
+CPNJ.US,D,20240610,000000,23.77,23.79,23.74,23.78,22692,0
+CPNJ.US,D,20240611,000000,23.76,23.8201,23.76,23.8201,34805,0
+CPNJ.US,D,20240612,000000,23.91,23.919,23.8673,23.8897,24516,0
+CPNJ.US,D,20240613,000000,23.96,23.96,23.895,23.9127,14908,0
+CPNJ.US,D,20240614,000000,23.93,23.96,23.9075,23.9466,13357,0
+CPNJ.US,D,20240617,000000,23.87,24.01,23.87,23.985,75698,0
+CPNJ.US,D,20240618,000000,24,24.03,23.97,23.9961,111687,0
+CPNJ.US,D,20240620,000000,24.03,24.04,23.955,23.988,229423,0
+CPNJ.US,D,20240621,000000,23.99,23.99,23.95,23.97,143181,0
+CPNJ.US,D,20240624,000000,23.99,23.99,23.9198,23.9198,14111,0
+CPNJ.US,D,20240625,000000,23.92,23.97,23.92,23.9599,9509,0
+CPNJ.US,D,20240626,000000,23.98,24,23.94,23.9956,15715,0
+CPNJ.US,D,20240627,000000,24,24.02,23.97,23.99,5342,0
+CPNJ.US,D,20240628,000000,24,24.0699,24,24.0045,158690,0
+CPNJ.US,D,20240701,000000,23.985,24.03,23.95,24.03,30927,0
+CPNJ.US,D,20240702,000000,24.03,24.0699,24,24.0617,28530,0
+CPNJ.US,D,20240703,000000,24.089,24.1,24.089,24.1,5787,0
+CPNJ.US,D,20240705,000000,24.17,24.17,24.155,24.155,163749,0
+CPNJ.US,D,20240708,000000,24.14,24.18,24.1311,24.1701,8860,0
+CPNJ.US,D,20240709,000000,24.2,24.2,24.1601,24.19,33625,0
+CPNJ.US,D,20240710,000000,24.2099,24.2399,24.19,24.21,9900,0
+CPNJ.US,D,20240711,000000,24.2,24.2001,24.14,24.1401,18182,0
+CPNJ.US,D,20240712,000000,24.188,24.22,24.15,24.15,5577,0
+CPNJ.US,D,20240715,000000,24.18,24.22,24.1782,24.1782,3237,0
+CPNJ.US,D,20240716,000000,24.176,24.2,24.15,24.18,10235,0
+CPNJ.US,D,20240717,000000,24.115,24.115,24.0702,24.0702,11051,0
+CPNJ.US,D,20240718,000000,24.095,24.095,24.02,24.055,7114,0
+CPNJ.US,D,20240719,000000,24.03,24.06,24,24.01,48245,0
+CPNJ.US,D,20240722,000000,24.075,24.0901,24.0601,24.0901,2461,0
+CPNJ.US,D,20240723,000000,24.0709,24.1,24.0701,24.075,11707,0
+CPNJ.US,D,20240724,000000,24.05,24.05,23.9,23.9153,19803,0
+CPNJ.US,D,20240725,000000,23.85,23.95,23.85,23.8738,12817,0
+CPNJ.US,D,20240726,000000,23.89,23.9499,23.87,23.9097,29850,0
+CPNJ.US,D,20240729,000000,23.95,23.9506,23.9304,23.9304,1316,0
+CPNJ.US,D,20240730,000000,23.96,23.96,23.832,23.864,9973,0
+CPNJ.US,D,20240731,000000,23.9754,24.0594,23.9754,24.0267,20033,0
+CPNJ.US,D,20240801,000000,24.02,24.02,23.87,23.9147,13999,0
+CPNJ.US,D,20240802,000000,23.85,23.87,23.8101,23.8519,31703,0
+CPNJ.US,D,20240805,000000,23.75,23.86,23.65,23.7832,338339,0
+CPNJ.US,D,20240806,000000,23.67,23.85,23.67,23.8104,15565,0
+CPNJ.US,D,20240807,000000,23.8,23.8,23.7351,23.7351,7863,0
+CPNJ.US,D,20240808,000000,23.8,23.87,23.7466,23.8511,7444,0
+CPNJ.US,D,20240809,000000,23.83,23.91,23.83,23.8896,7019,0
+CPNJ.US,D,20240812,000000,23.93,23.93,23.86,23.909,54597,0
+CPNJ.US,D,20240813,000000,23.94,24.04,23.94,24,16972,0
+CPNJ.US,D,20240814,000000,24.06,24.06,23.99,24.03,52479,0
+CPNJ.US,D,20240815,000000,24.07,24.1262,24.07,24.1262,4520,0
+CPNJ.US,D,20240816,000000,24.1,24.18,24.1,24.145,16658,0
+CPNJ.US,D,20240819,000000,24.15,24.22,24.1375,24.205,12907,0
+CPNJ.US,D,20240820,000000,24.2111,24.24,24.19,24.2135,2312,0
+CPNJ.US,D,20240821,000000,24.26,24.27,24.23,24.2502,5361,0
+CPNJ.US,D,20240822,000000,24.23,24.23,24.15,24.1636,2475,0
+CPNJ.US,D,20240823,000000,24.21,24.27,24.2077,24.26,14390,0
+CPNJ.US,D,20240826,000000,24.205,24.23,24.1568,24.22,14039,0
+CPNJ.US,D,20240827,000000,24.14,24.23,24.14,24.2153,7260,0
+CPNJ.US,D,20240828,000000,24.25,24.25,24.105,24.17,6246,0
+CPNJ.US,D,20240829,000000,24.15,24.23,24.14,24.1554,2317,0
+CPNJ.US,D,20240830,000000,24.25,24.25,24.2255,24.2255,259,0
+CPNJ.US,D,20240903,000000,24.19,24.19,24.07,24.0901,14232,0
+CPNJ.US,D,20240904,000000,24.0285,24.1,24.0285,24.0798,3316,0
+CPNJ.US,D,20240905,000000,24.08,24.1,24.05,24.0696,24634,0
+CPNJ.US,D,20240906,000000,24.12,24.12,23.9548,23.9552,2062,0
+CPNJ.US,D,20240909,000000,23.98,24.01,23.96,24.0095,8963,0
+CPNJ.US,D,20240910,000000,24.02,24.07,24.01,24.07,8640,0
+CPNJ.US,D,20240911,000000,24.03,24.1699,23.99,24.1699,4812,0
+CPNJ.US,D,20240912,000000,24.17,24.2399,24.17,24.2201,548,0
+CPNJ.US,D,20240913,000000,24.25,24.2744,24.25,24.2744,3031,0
+CPNJ.US,D,20240916,000000,24.21,24.2346,24.21,24.2346,1125,0
+CPNJ.US,D,20240917,000000,24.285,24.285,24.23,24.2398,3062,0
+CPNJ.US,D,20240918,000000,24.255,24.277,24.2495,24.2495,276,0
+CPNJ.US,D,20240919,000000,24.3272,24.3786,24.3272,24.3647,2437,0
+CPNJ.US,D,20240920,000000,24.3315,24.383,24.3315,24.383,4909,0
+CPNJ.US,D,20240923,000000,24.36,24.41,24.36,24.4049,70540,0
+CPNJ.US,D,20240924,000000,24.46,24.46,24.4298,24.4298,689,0
+CPNJ.US,D,20240925,000000,24.445,24.445,24.44,24.4411,561,0
+CPNJ.US,D,20240926,000000,24.46,24.47,24.4548,24.4548,1369,0
+CPNJ.US,D,20240927,000000,24.46,24.46,24.44,24.46,976,0
+CPNJ.US,D,20240930,000000,24.46,24.4652,24.4254,24.4652,3368,0
+CPNJ.US,D,20241001,000000,24.42,24.42,24.36,24.405,4708,0
+CPNJ.US,D,20241002,000000,24.39,24.44,24.38,24.4148,72398,0
+CPNJ.US,D,20241003,000000,24.41,24.41,24.35,24.39,1952,0
+CPNJ.US,D,20241004,000000,24.4,24.45,24.4,24.4399,676255,0
+CPNJ.US,D,20241007,000000,24.41,24.435,24.3901,24.3966,1505,0
+CPNJ.US,D,20241008,000000,24.38,24.4822,24.38,24.4822,7593,0
+CPNJ.US,D,20241009,000000,24.47,24.5047,24.45,24.5047,1100,0
+CPNJ.US,D,20241010,000000,24.5,24.52,24.49,24.4996,5079,0
+CPNJ.US,D,20241011,000000,24.53,24.53,24.5,24.53,599,0
+CPNJ.US,D,20241014,000000,24.52,24.55,24.52,24.5455,2799,0
+CPNJ.US,D,20241015,000000,24.55,24.55,24.47,24.4956,67489,0
+CPNJ.US,D,20241016,000000,24.46,24.51,24.46,24.5098,1236,0
+CPNJ.US,D,20241017,000000,24.52,24.53,24.45,24.5068,2004,0
+CPNJ.US,D,20241018,000000,24.54,24.5402,24.54,24.5402,1095,0
+CPNJ.US,D,20241021,000000,24.54,24.55,24.54,24.54,2435,0
+CPNJ.US,D,20241022,000000,24.54,24.5838,24.54,24.5838,369,0
+CPNJ.US,D,20241023,000000,24.53,24.53,24.4948,24.4948,1076,0
+CPNJ.US,D,20241024,000000,24.52,24.53,24.51,24.52,1451,0
+CPNJ.US,D,20241025,000000,24.62,24.62,24.5898,24.5898,8898,0
+CPNJ.US,D,20241028,000000,24.58,24.59,24.5333,24.5333,2612,0
+CPNJ.US,D,20241029,000000,24.57,24.6349,24.57,24.6349,5646,0
+CPNJ.US,D,20241030,000000,24.6,24.6102,24.59,24.595,1608,0
+CPNJ.US,D,20241031,000000,24.48,24.48,24.4799,24.4799,180,0
+CPNJ.US,D,20241101,000000,24.51,24.51,24.51,24.51,291,0
+CPNJ.US,D,20241104,000000,24.49,24.52,24.49,24.5003,3857,0
+CPNJ.US,D,20241105,000000,24.52,24.54,24.52,24.5391,3005,0
+CPNJ.US,D,20241106,000000,24.81,24.81,24.62,24.6697,5217,0
+CPNJ.US,D,20241107,000000,24.68,24.7448,24.68,24.7448,1676,0
+CPNJ.US,D,20241108,000000,24.74,24.775,24.74,24.775,121,0
+CPNJ.US,D,20241111,000000,24.74,24.77,24.73,24.77,53332,0
+CPNJ.US,D,20241112,000000,24.75,24.7749,24.74,24.7749,468,0
+CPNJ.US,D,20241113,000000,24.74,24.78,24.74,24.7749,2907,0
+CPNJ.US,D,20241114,000000,24.75,24.7642,24.75,24.7599,5064,0
+CPNJ.US,D,20241115,000000,24.65,24.65,24.6402,24.6402,110,0
+CPNJ.US,D,20241118,000000,24.66,24.682,24.66,24.682,901,0
+CPNJ.US,D,20241119,000000,24.64,24.715,24.64,24.715,809,0
+CPNJ.US,D,20241120,000000,24.63,24.7,24.63,24.7,1218,0
+CPNJ.US,D,20241121,000000,24.661,24.7251,24.66,24.7251,913,0
+CPNJ.US,D,20241122,000000,24.7,24.7467,24.7,24.7467,1876,0
+CPNJ.US,D,20241125,000000,24.76,24.76,24.75,24.7598,464,0
+CPNJ.US,D,20241126,000000,24.76,24.7847,24.76,24.7847,1114,0
+CPNJ.US,D,20241127,000000,24.75,24.7697,24.7315,24.7697,665,0
+CPNJ.US,D,20241129,000000,24.78,24.825,24.78,24.825,4616,0
+CPNJ.US,D,20241202,000000,24.85,24.88,24.83,24.8701,10241,0
+CPNJ.US,D,20241203,000000,24.85,24.8655,24.85,24.8655,234,0
+CPNJ.US,D,20241204,000000,24.92,24.95,24.89,24.9398,6015,0
+CPNJ.US,D,20241205,000000,24.91,24.9148,24.9,24.9148,8710,0
+CPNJ.US,D,20241206,000000,24.94,24.9447,24.94,24.9447,785,0
+CPNJ.US,D,20241209,000000,24.94,24.9411,24.92,24.935,4947,0
+CPNJ.US,D,20241210,000000,24.93,24.93,24.9118,24.925,460,0
+CPNJ.US,D,20241211,000000,24.95,24.985,24.93,24.985,2962,0
+CPNJ.US,D,20241212,000000,25.01,25.01,24.95,24.9699,2685,0
+CPNJ.US,D,20241213,000000,24.99,24.995,24.99,24.995,27192,0
+CPNJ.US,D,20241216,000000,25,25.0299,25,25.0299,983,0
+CPNJ.US,D,20241217,000000,25,25.0154,25,25.0154,1330,0
+CPNJ.US,D,20241218,000000,24.98,25.0237,24.8974,24.8974,10457,0
+CPNJ.US,D,20241219,000000,24.85,24.88,24.85,24.865,3289,0
+CPNJ.US,D,20241220,000000,24.87,24.94,24.87,24.9097,15764,0
+CPNJ.US,D,20241223,000000,24.89,24.9558,24.89,24.9558,3644,0
+CPNJ.US,D,20241224,000000,24.97,25.02,24.97,25.02,2341,0
+CPNJ.US,D,20241226,000000,25.002,25.0351,25,25.0351,17527,0
+CPNJ.US,D,20241227,000000,24.94,24.9898,24.94,24.9898,443,0
+CPNJ.US,D,20241230,000000,24.91,24.9537,24.89,24.9537,6019,0
+CPNJ.US,D,20241231,000000,24.9,24.95,24.9,24.9147,1314,0
+CPNJ.US,D,20250102,000000,24.914,24.93,24.9,24.9047,7839,0
+CPNJ.US,D,20250103,000000,24.955,24.9949,24.95,24.9949,1364,0
+CPNJ.US,D,20250106,000000,25.04,25.04,25.03,25.0347,3728,0
+CPNJ.US,D,20250107,000000,24.99,24.99,24.9301,24.9597,5832,0
+CPNJ.US,D,20250108,000000,25.1,25.1,24.934,24.9647,1273,0
+CPNJ.US,D,20250110,000000,24.89,24.91,24.87,24.9099,4052,0
+CPNJ.US,D,20250113,000000,24.84,24.8895,24.84,24.8895,8731,0
+CPNJ.US,D,20250114,000000,24.91,24.91,24.86,24.9046,2636,0
+CPNJ.US,D,20250115,000000,25.01,25.04,25.01,25.036,1307,0
+CPNJ.US,D,20250116,000000,25.04,25.04,25.04,25.04,2014,0
+CPNJ.US,D,20250117,000000,25.0801,25.12,25.08,25.0948,2566,0
+CPNJ.US,D,20250121,000000,25.1091,25.1246,25.08,25.1246,12847,0
+CPNJ.US,D,20250122,000000,25.1867,25.195,25.18,25.1883,1844,0
+CPNJ.US,D,20250123,000000,25.199,25.199,25.15,25.18,2799,0
+CPNJ.US,D,20250124,000000,25.19,25.1967,25.18,25.1828,4136,0
+CPNJ.US,D,20250127,000000,25.02,25.035,25.02,25.0345,1576,0
+CPNJ.US,D,20250129,000000,25.14,25.14,25.1,25.1188,7069,0
+CPNJ.US,D,20250131,000000,25.12,25.12,25.1199,25.1199,677,0
+CPNJ.US,D,20250203,000000,25.08,25.13,25.08,25.1198,4173,0
+CPNJ.US,D,20250204,000000,25.1401,25.153,25.14,25.153,2803,0
+CPNJ.US,D,20250205,000000,25.1548,25.1984,25.15,25.1984,1047,0
+CPNJ.US,D,20250206,000000,25.205,25.205,25.186,25.2038,5348,0
+CPNJ.US,D,20250207,000000,25.2103,25.2103,25.17,25.1792,600,0
+CPNJ.US,D,20250211,000000,25.19,25.2388,25.19,25.2388,881,0
+CPNJ.US,D,20250212,000000,25.21,25.2336,25.21,25.2336,1049,0
+CPNJ.US,D,20250213,000000,25.2437,25.2695,25.2437,25.2695,113,0
+CPNJ.US,D,20250214,000000,25.29,25.3198,25.29,25.3198,3737,0
+CPNJ.US,D,20250218,000000,25.3,25.3236,25.25,25.3236,1034,0
+CPNJ.US,D,20250219,000000,25.31,25.3376,25.31,25.3291,7109,0
+CPNJ.US,D,20250220,000000,25.31,25.3143,25.3,25.3143,9032,0
+CPNJ.US,D,20250221,000000,25.3101,25.335,25.19,25.244,109567,0
+CPNJ.US,D,20250224,000000,25.201,25.255,25.2,25.22,7909,0
+CPNJ.US,D,20250225,000000,25.1001,25.1401,25.1001,25.13,6789,0
+CPNJ.US,D,20250227,000000,25.19,25.19,24.9938,24.9938,16310,0
+CPNJ.US,D,20250228,000000,25.03,25.08,24.97,25.08,5224,0
+CPNJ.US,D,20250303,000000,25.1,25.1,24.9534,24.9534,1774,0
+CPNJ.US,D,20250304,000000,24.851,24.98,24.851,24.9419,10510,0
+CPNJ.US,D,20250305,000000,24.92,25.0474,24.92,25.0474,589,0
+CPNJ.US,D,20250306,000000,24.92,24.96,24.83,24.83,3778,0
+CPNJ.US,D,20250307,000000,24.88,24.941,24.81,24.941,966,0
+CPNJ.US,D,20250310,000000,24.76,24.7899,24.6,24.61,2676,0
+CPNJ.US,D,20250311,000000,24.61,24.641,24.58,24.6348,1798,0
+CPNJ.US,D,20250312,000000,24.65,24.71,24.65,24.6933,6142,0
+CPNJ.US,D,20250313,000000,24.65,24.65,24.51,24.5398,2813,0
+CPNJ.US,D,20250314,000000,24.621,24.7481,24.62,24.7481,3431,0
+CPNJ.US,D,20250317,000000,24.77,24.8118,24.72,24.8118,738,0
+CPNJ.US,D,20250318,000000,24.75,24.75,24.65,24.665,1604,0
+CPNJ.US,D,20250319,000000,24.7,24.7901,24.7,24.7901,895,0
+CPNJ.US,D,20250320,000000,24.7549,24.7718,24.69,24.7718,1030,0
+CPNJ.US,D,20250321,000000,24.6885,24.78,24.64,24.78,2010,0
+CPNJ.US,D,20250324,000000,24.95,24.99,24.95,24.99,1491,0
+CPNJ.US,D,20250325,000000,25,25.0477,25,25.0477,2482,0
+CPNJ.US,D,20250326,000000,24.9604,25.08,24.86,24.9076,14025,0
+CPNJ.US,D,20250327,000000,24.87,24.89,24.84,24.8555,4279,0
+CPNJ.US,D,20250328,000000,24.78,24.78,24.57,24.5991,988,0
+CPNJ.US,D,20250331,000000,24.42,24.5918,24.42,24.5918,91259,0
+CPNJ.US,D,20250401,000000,24.58,24.693,24.54,24.693,1140,0
+CPNJ.US,D,20250402,000000,24.68,24.7862,24.68,24.7862,301,0
+CPNJ.US,D,20250403,000000,24.36,24.4049,24.2531,24.2531,26174,0
+CPNJ.US,D,20250404,000000,23.995,24.07,23.8617,23.8617,5078,0
+CPNJ.US,D,20250407,000000,23.651,24.15,23.62,23.8362,23337,0
+CPNJ.US,D,20250408,000000,24.0929,24.0929,23.812,23.812,3087,0
+CPNJ.US,D,20250409,000000,23.85,24.6,23.85,24.6,3082,0
+CPNJ.US,D,20250410,000000,24.3001,24.32,24.111,24.3129,1531,0
+CPNJ.US,D,20250411,000000,24.26,24.4331,24.26,24.4331,519,0
+CPNJ.US,D,20250414,000000,24.5,24.5,24.37,24.4259,5549,0
+CPNJ.US,D,20250415,000000,24.4782,24.4782,24.3,24.4176,10701,0
+CPNJ.US,D,20250416,000000,24.25,24.25,24.045,24.0971,2724,0
+CPNJ.US,D,20250417,000000,24.1017,24.12,24.0756,24.0756,1868,0
+CPNJ.US,D,20250421,000000,23.93,23.99,23.8072,23.8406,1691,0
+CPNJ.US,D,20250422,000000,23.9607,24.0674,23.9607,24.0674,1220,0
+CPNJ.US,D,20250423,000000,24.42,24.42,24.2857,24.2857,1249,0
+CPNJ.US,D,20250424,000000,24.5,24.5708,24.5,24.5708,261,0
+CPNJ.US,D,20250425,000000,24.56,24.705,24.56,24.705,610,0
+CPNJ.US,D,20250428,000000,24.58,24.78,24.58,24.7139,1410,0
+CPNJ.US,D,20250429,000000,24.725,24.81,24.67,24.7792,9204,0
+CPNJ.US,D,20250430,000000,24.48,24.8257,24.44,24.8257,1353,0
+CPNJ.US,D,20250501,000000,24.95,24.96,24.95,24.952,396,0
+CPNJ.US,D,20250502,000000,25.04,25.1302,25.04,25.1302,1963,0
+CPNJ.US,D,20250505,000000,25.06,25.09,25.03,25.0739,1663,0
+CPNJ.US,D,20250506,000000,25,25,24.9817,24.9817,143,0
+CPNJ.US,D,20250507,000000,24.87,25.003,24.87,25.003,181,0
+CPNJ.US,D,20250508,000000,25.08,25.2,25.08,25.1348,2784,0
+CPNJ.US,D,20250509,000000,25.19,25.19,25.12,25.1355,884,0
+CPNJ.US,D,20250512,000000,25.5,25.53,25.41,25.53,22057,0
+CPNJ.US,D,20250513,000000,25.639,25.655,25.61,25.6548,11599,0
+CPNJ.US,D,20250514,000000,25.6401,25.6794,25.6401,25.6794,19306,0
+CPNJ.US,D,20250515,000000,25.681,25.7,25.68,25.6986,1553,0
+CPNJ.US,D,20250516,000000,24.53,25.7599,24.53,25.7246,4565,0
+CPNJ.US,D,20250519,000000,25.7413,25.75,25.7,25.7387,7766,0
+CPNJ.US,D,20250520,000000,25.7699,25.7699,25.72,25.7443,789,0
+CPNJ.US,D,20250521,000000,25.7201,25.7401,25.6886,25.6886,956,0
+CPNJ.US,D,20250522,000000,25.7,25.75,25.67,25.7363,4617,0
+CPNJ.US,D,20250523,000000,25.62,25.7048,25.62,25.7048,2645,0
+CPNJ.US,D,20250527,000000,25.7601,25.8113,25.64,25.8113,4742,0
+CPNJ.US,D,20250528,000000,25.8218,25.8218,25.79,25.8094,6197,0
+CPNJ.US,D,20250529,000000,25.81,25.85,25.8,25.8085,7775,0
+CPNJ.US,D,20250530,000000,25.82,25.85,25.81,25.81,5617,0
+CPNJ.US,D,20250602,000000,25.8005,25.9099,25.8,25.9051,245609,0
+CPNJ.US,D,20250603,000000,25.89,25.93,25.8816,25.9165,60294,0
+CPNJ.US,D,20250604,000000,25.92,25.93,25.8801,25.9048,19200,0
+CPNJ.US,D,20250605,000000,25.92,25.96,25.9,25.9106,38379,0
+CPNJ.US,D,20250606,000000,25.94,25.9499,25.9,25.9087,30746,0
+CPNJ.US,D,20250609,000000,25.94,25.96,25.9,25.9574,10176,0
+CPNJ.US,D,20250610,000000,25.93,25.96,25.91,25.9476,4591,0
+CPNJ.US,D,20250611,000000,25.95,25.989,25.91,25.9657,9441,0
+CPNJ.US,D,20250612,000000,25.989,25.995,25.91,25.995,15130,0
+CPNJ.US,D,20250613,000000,25.93,25.97,25.91,25.9361,25006,0
+CPNJ.US,D,20250616,000000,25.93,26.01,25.93,26.0044,492638,0
+CPNJ.US,D,20250617,000000,26,26,25.9517,25.9517,9396,0
+CPNJ.US,D,20250618,000000,26,26,25.93,25.93,7385,0
+CPNJ.US,D,20250620,000000,26.01,26.01,25.9355,25.9728,10614,0
+CPNJ.US,D,20250623,000000,26.01,26.03,25.995,26.0099,13223,0
+CPNJ.US,D,20250624,000000,26.07,26.09,26.0621,26.075,15963,0
+CPNJ.US,D,20250625,000000,26.1,26.1,26.0739,26.095,14907,0
+CPNJ.US,D,20250626,000000,26.1,26.14,26.0701,26.1335,11974,0
+CPNJ.US,D,20250627,000000,26.15,26.1754,26.08,26.1364,14744,0
+CPNJ.US,D,20250630,000000,26.18,26.18,26.13,26.1599,1921,0
+CPNJ.US,D,20250701,000000,26.1327,26.19,26.11,26.1349,19327,0
+CPNJ.US,D,20250702,000000,26.135,26.18,26.135,26.1677,1154,0
+CPNJ.US,D,20250703,000000,26.21,26.21,26.175,26.175,5854,0
+CPNJ.US,D,20250707,000000,26.19,26.19,26.12,26.1498,10294,0
+CPNJ.US,D,20250708,000000,26.19,26.19,26.13,26.1599,8904,0
+CPNJ.US,D,20250709,000000,26.22,26.22,26.15,26.1941,15999,0
+CPNJ.US,D,20250710,000000,26.15,26.21,26.15,26.1835,14094,0
+CPNJ.US,D,20250711,000000,26.2,26.21,26.1601,26.1888,4455,0
+CPNJ.US,D,20250714,000000,26.2099,26.22,26.1711,26.1982,16768,0
+CPNJ.US,D,20250715,000000,26.23,26.23,26.1701,26.1865,2926,0
+CPNJ.US,D,20250716,000000,26.185,26.2,26.18,26.1948,5831,0
+CPNJ.US,D,20250717,000000,26.24,26.25,26.19,26.2415,19234,0
+CPNJ.US,D,20250718,000000,26.2201,26.24,26.2101,26.2289,3489,0
+CPNJ.US,D,20250721,000000,26.251,26.29,26.25,26.2591,17683,0
+CPNJ.US,D,20250722,000000,26.22,26.269,26.22,26.2442,6946,0
+CPNJ.US,D,20250723,000000,26.2201,26.28,26.22,26.23,29790,0
+CPNJ.US,D,20250724,000000,26.26,26.2701,26.24,26.2569,10401,0
+CPNJ.US,D,20250725,000000,26.27,26.285,26.2601,26.2651,1981,0
+CPNJ.US,D,20250728,000000,26.316,26.316,26.27,26.3078,13547,0
+CPNJ.US,D,20250729,000000,26.3,26.305,26.265,26.3009,12940,0
+CPNJ.US,D,20250730,000000,26.33,26.33,26.29,26.2935,7158,0
+CPNJ.US,D,20250731,000000,26.32,26.3299,26.2775,26.2775,9955,0
+CPNJ.US,D,20250801,000000,26.23,26.2596,26.23,26.2596,2302,0
+CPNJ.US,D,20250804,000000,26.33,26.3334,26.31,26.3334,690,0
+CPNJ.US,D,20250805,000000,26.31,26.3116,26.29,26.3059,638,0
+CPNJ.US,D,20250806,000000,26.3,26.3529,26.27,26.3475,11177,0
+CPNJ.US,D,20250807,000000,26.36,26.38,26.32,26.35,8235,0
+CPNJ.US,D,20250808,000000,26.385,26.3984,26.385,26.3984,536,0
+CPNJ.US,D,20250811,000000,26.39,26.3901,26.3784,26.3784,1303,0
+CPNJ.US,D,20250812,000000,26.39,26.46,26.39,26.4334,6924,0
+CPNJ.US,D,20250813,000000,26.42,26.45,26.42,26.43,1669,0
+CPNJ.US,D,20250814,000000,26.42,26.45,26.415,26.415,9692,0
+CPNJ.US,D,20250815,000000,26.41,26.419,26.41,26.419,3702,0
+CPNJ.US,D,20250818,000000,26.4004,26.44,26.4,26.4242,7040,0
+CPNJ.US,D,20250819,000000,26.39,26.4018,26.3807,26.3807,287,0
+CPNJ.US,D,20250820,000000,26.32,26.3748,26.32,26.3748,809,0
+CPNJ.US,D,20250821,000000,26.38,26.38,26.33,26.35,6778,0
+CPNJ.US,D,20250822,000000,26.41,26.46,26.41,26.46,579,0
+CPNJ.US,D,20250825,000000,26.41,26.43,26.4,26.43,521,0
+CPNJ.US,D,20250826,000000,26.4,26.4242,26.39,26.4242,6015,0
+CPNJ.US,D,20250827,000000,26.41,26.444,26.41,26.444,7173,0
+CPNJ.US,D,20250828,000000,26.46,26.46,26.43,26.4518,13720,0
+CPNJ.US,D,20250829,000000,26.411,26.4395,26.41,26.4395,4038,0
+CPNJ.US,D,20250902,000000,26.38,26.4168,26.35,26.4135,2727,0
+CPNJ.US,D,20250903,000000,26.4,26.46,26.4,26.4495,6808,0
+CPNJ.US,D,20250904,000000,26.4301,26.474,26.4301,26.474,504,0
+CPNJ.US,D,20250905,000000,26.5,26.5066,26.48,26.4943,579,0
+CPNJ.US,D,20250908,000000,26.5,26.5135,26.5,26.5135,3634,0
+CPNJ.US,D,20250909,000000,26.491,26.5182,26.44,26.4631,9715,0
+CPNJ.US,D,20250910,000000,26.5208,26.5273,26.5,26.5273,3707,0
+CPNJ.US,D,20250911,000000,26.53,26.5805,26.53,26.53,6607,0
+CPNJ.US,D,20250912,000000,26.54,26.5692,26.54,26.5692,105,0
+CPNJ.US,D,20250915,000000,26.58,26.5887,26.56,26.5887,3407,0
+CPNJ.US,D,20250916,000000,26.5874,26.594,26.56,26.5841,2374,0
+CPNJ.US,D,20250917,000000,26.611,26.62,26.56,26.5938,2838,0
+CPNJ.US,D,20250918,000000,26.59,26.62,26.59,26.6086,1802,0
+CPNJ.US,D,20250919,000000,26.63,26.63,26.6,26.608,3901,0
+CPNJ.US,D,20250922,000000,26.64,26.64,26.61,26.6389,636,0
+CPNJ.US,D,20250923,000000,26.63,26.63,26.6141,26.6141,6964,0
+CPNJ.US,D,20250925,000000,26.62,26.62,26.58,26.5938,5810,0
+CPNJ.US,D,20250926,000000,26.61,26.64,26.56,26.6294,8434,0
+CPNJ.US,D,20250930,000000,26.63,26.648,26.62,26.648,568,0
+CPNJ.US,D,20251001,000000,26.65,26.6788,26.64,26.6788,2351,0
+CPNJ.US,D,20251002,000000,26.661,26.6855,26.66,26.6797,5548,0
+CPNJ.US,D,20251003,000000,26.671,26.68,26.6706,26.6739,779,0
+CPNJ.US,D,20251006,000000,26.68,26.7034,26.49,26.7034,4397,0
+CPNJ.US,D,20251007,000000,26.66,26.69,26.65,26.679,9617,0
+CPNJ.US,D,20251008,000000,26.68,26.7035,26.68,26.7035,2715,0
+CPNJ.US,D,20251009,000000,26.6801,26.7091,26.67,26.7091,6760,0
+CPNJ.US,D,20251010,000000,26.685,26.685,26.61,26.6248,4621,0
+CPNJ.US,D,20251013,000000,26.71,26.71,26.65,26.6945,7370,0
+CPNJ.US,D,20251014,000000,26.65,26.69,26.65,26.6691,2120,0
+CPNJ.US,D,20251015,000000,26.67,26.6742,26.65,26.6742,1123,0
+CPNJ.US,D,20251016,000000,26.6805,26.7,26.65,26.6693,15197,0
+CPNJ.US,D,20251017,000000,26.66,26.7132,26.66,26.7132,2233,0
+CPNJ.US,D,20251020,000000,26.71,26.7538,26.71,26.7538,416,0
+CPNJ.US,D,20251021,000000,26.7438,26.77,26.72,26.73,2100,0
+CPNJ.US,D,20251022,000000,26.73,26.75,26.69,26.7291,15388,0
+CPNJ.US,D,20251023,000000,26.72,26.78,26.72,26.7587,2635,0
+CPNJ.US,D,20251024,000000,26.7804,26.79,26.76,26.7886,2108,0
+CPNJ.US,D,20251027,000000,26.83,26.836,26.79,26.8185,5182,0
+CPNJ.US,D,20251028,000000,26.8,26.8276,26.8,26.8276,915,0
+CPNJ.US,D,20251029,000000,26.8,26.839,26.8,26.8184,6886,0
+CPNJ.US,D,20251030,000000,26.7701,26.789,26.7701,26.789,353,0
+CPNJ.US,D,20251031,000000,26.79,26.8005,26.77,26.8005,2274,0
+CPNJ.US,D,20251103,000000,26.798,26.83,26.798,26.8085,2249,0
+CPNJ.US,D,20251104,000000,26.8,26.8,26.73,26.73,2478,0
+CPNJ.US,D,20251105,000000,26.78,26.78,26.7684,26.7684,689,0
+CPNJ.US,D,20251106,000000,26.75,26.7575,26.71,26.7338,2027,0
+CPNJ.US,D,20251107,000000,26.7,26.7091,26.69,26.7091,1260,0
+CPNJ.US,D,20251111,000000,26.75,26.7652,26.75,26.7652,1212,0
+CPNJ.US,D,20251112,000000,26.76,26.7694,26.76,26.7686,2695,0
+CPNJ.US,D,20251113,000000,26.72,26.73,26.7,26.7066,4085,0
+CPNJ.US,D,20251114,000000,26.69,26.75,26.53,26.724,11055,0
+CPNJ.US,D,20251117,000000,26.73,26.73,26.691,26.7087,1768,0
+CPNJ.US,D,20251118,000000,26.695,26.695,26.6773,26.6773,3535,0
+CPNJ.US,D,20251119,000000,26.67,26.7234,26.645,26.6891,11449,0
+CPNJ.US,D,20251120,000000,26.7,26.7,26.64,26.6449,258,0
+CPNJ.US,D,20251121,000000,26.62,26.6873,26.62,26.68,60183,0
+CPNJ.US,D,20251124,000000,26.7,26.7527,26.7,26.7527,6654,0
+CPNJ.US,D,20251125,000000,26.75,26.7942,26.75,26.7942,1043,0
+CPNJ.US,D,20251126,000000,26.82,26.82,26.8,26.8184,4685,0
+CPNJ.US,D,20251201,000000,26.821,26.8533,26.82,26.8533,16254,0
+CPNJ.US,D,20251202,000000,26.8501,26.8685,26.8501,26.8685,302,0
+CPNJ.US,D,20251203,000000,26.8745,26.9,26.87,26.8706,4356,0
+CPNJ.US,D,20251204,000000,26.861,26.8838,26.86,26.8838,2040,0
+CPNJ.US,D,20251205,000000,26.905,26.905,26.88,26.8884,1507,0
+CPNJ.US,D,20251208,000000,26.89,26.92,26.88,26.8939,4246,0
+CPNJ.US,D,20251209,000000,26.8968,26.9117,26.74,26.9117,3871,0
+CPNJ.US,D,20251210,000000,26.88,26.924,26.88,26.924,492,0
+CPNJ.US,D,20251211,000000,26.9299,26.9391,26.9299,26.9391,131,0
+CPNJ.US,D,20251212,000000,26.9241,26.9241,26.8983,26.8983,1656,0
+CPNJ.US,D,20251215,000000,26.9,26.92,26.87,26.8987,12999,0
+CPNJ.US,D,20251216,000000,26.8601,26.9191,26.77,26.9191,1828,0
+CPNJ.US,D,20251217,000000,26.92,26.92,26.835,26.8654,1023,0
+CPNJ.US,D,20251218,000000,26.92,26.92,26.88,26.8904,6232,0
+CPNJ.US,D,20251219,000000,26.94,26.94,26.93,26.9339,1720,0
+CPNJ.US,D,20251222,000000,26.95,26.98,26.95,26.9604,2035,0
+CPNJ.US,D,20251223,000000,26.95,27,26.9398,26.9398,6468,0
+CPNJ.US,D,20251224,000000,26.97,27.01,26.97,27.005,632,0
+CPNJ.US,D,20251226,000000,27,27.0129,27,27.0129,2198,0
+CPNJ.US,D,20251229,000000,26.99,27.02,26.99,26.9938,9667,0
+CPNJ.US,D,20251230,000000,26.9945,27.025,26.99,27.0138,4357,0
+CPNJ.US,D,20251231,000000,26.99,27.02,26.85,26.9941,1952,0
+CPNJ.US,D,20260102,000000,27,27.089,26.97,26.9992,8101,0
+CPNJ.US,D,20260105,000000,27.01,27.0289,27,27.0289,10245,0
+CPNJ.US,D,20260106,000000,27.03,27.034,27.01,27.034,4076,0
+CPNJ.US,D,20260107,000000,27.03,27.06,27.03,27.0591,504284,0
+CPNJ.US,D,20260108,000000,27.021,27.0437,27.01,27.0437,4290,0
+CPNJ.US,D,20260109,000000,27.03,27.0783,27.01,27.0783,7656,0
+CPNJ.US,D,20260112,000000,27.07,27.1099,27.04,27.0744,2111,0
+CPNJ.US,D,20260113,000000,27.051,27.0735,27.05,27.0735,9369,0
+CPNJ.US,D,20260114,000000,27.01,27.049,27.01,27.049,103,0
+CPNJ.US,D,20260115,000000,27.06,27.109,27.05,27.069,3664,0
+CPNJ.US,D,20260116,000000,27.06,27.0891,27.06,27.0791,7562,0
+CPNJ.US,D,20260120,000000,27.02,27.069,27,27.025,1779,0
+CPNJ.US,D,20260121,000000,27.03,27.0697,27.01,27.0697,1717,0
+CPNJ.US,D,20260122,000000,27.0924,27.11,27.07,27.0818,3015,0
+CPNJ.US,D,20260123,000000,27.08,27.1049,27.08,27.1049,206,0
+CPNJ.US,D,20260126,000000,27.09,27.115,27.065,27.0956,2555,0
+CPNJ.US,D,20260127,000000,27.12,27.141,27.1,27.139,6186,0
+CPNJ.US,D,20260128,000000,27.147,27.147,27.11,27.1303,537,0
+CPNJ.US,D,20260129,000000,27.1,27.124,27.07,27.124,4861,0
+CPNJ.US,D,20260130,000000,27.1,27.1093,27.09,27.1093,1622,0
+CPNJ.US,D,20260202,000000,27.08,27.1391,27.08,27.1391,3654,0
+CPNJ.US,D,20260203,000000,27.1442,27.1442,27.07,27.0993,737,0
+CPNJ.US,D,20260204,000000,27.05,27.05,27.01,27.0447,1364,0
+CPNJ.US,D,20260205,000000,27.01,27.01,27,27.0074,303,0
+CPNJ.US,D,20260206,000000,27.072,27.0986,27.04,27.0986,5188,0
+CPNJ.US,D,20260209,000000,27.09,27.1189,27.07,27.1189,2521,0
+CPNJ.US,D,20260210,000000,27.1,27.1131,27.1,27.1041,1180,0
+CPNJ.US,D,20260211,000000,27.11,27.1129,27.11,27.1129,108,0
+CPNJ.US,D,20260212,000000,27.1,27.1,27.04,27.0591,3141,0
+CPNJ.US,D,20260213,000000,27.0301,27.09,27.0301,27.0634,3896,0
+CPNJ.US,D,20260217,000000,27.04,27.0792,27.04,27.0792,2792,0
+CPNJ.US,D,20260218,000000,27.09,27.1,27.09,27.09,1189,0
diff --git a/daily/us/nyse stocks/1/cta_b.us.txt b/daily/us/nyse stocks/1/cta_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ab28f91abec5d243211ee80ff73c412474aef44e
--- /dev/null
+++ b/daily/us/nyse stocks/1/cta_b.us.txt	
@@ -0,0 +1,3473 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTA_B.US,D,20100823,000000,79.899,82.581,79.665,80.601,11018,0
+CTA_B.US,D,20100824,000000,81.907,81.907,81.475,81.69,1694,0
+CTA_B.US,D,20100825,000000,81.061,81.925,80.574,81.034,3215,0
+CTA_B.US,D,20100826,000000,80.529,81.745,80.529,81.376,1443,0
+CTA_B.US,D,20100827,000000,81.312,81.925,81.312,81.656,4222,0
+CTA_B.US,D,20100830,000000,81.475,83.166,81.475,81.646,3816,0
+CTA_B.US,D,20100831,000000,83.051,83.051,80.682,81.178,23249,0
+CTA_B.US,D,20100901,000000,81.465,81.465,81.33,81.376,7109,0
+CTA_B.US,D,20100902,000000,81.789,81.789,81.295,81.295,888,0
+CTA_B.US,D,20100903,000000,81.817,81.916,81.231,81.475,3113,0
+CTA_B.US,D,20100907,000000,82.6,82.6,81.475,81.475,3555,0
+CTA_B.US,D,20100908,000000,81.097,82.825,81.097,81.845,8373,0
+CTA_B.US,D,20100909,000000,81.24,81.879,81.115,81.249,1777,0
+CTA_B.US,D,20100910,000000,81.835,81.879,81.025,81.727,57983,0
+CTA_B.US,D,20100913,000000,81.609,81.925,81.249,81.322,1500,0
+CTA_B.US,D,20100914,000000,81.249,81.475,81.025,81.258,1666,0
+CTA_B.US,D,20100915,000000,81.052,81.448,81.052,81.448,838,0
+CTA_B.US,D,20100916,000000,81.115,81.789,80.872,81.789,3277,0
+CTA_B.US,D,20100917,000000,81.115,83.14,81.115,82.735,2798,0
+CTA_B.US,D,20100920,000000,83.176,83.275,82.384,82.393,667,0
+CTA_B.US,D,20100921,000000,81.934,83.654,81.934,83.654,1760,0
+CTA_B.US,D,20100922,000000,83.915,83.95,82.689,82.825,2728,0
+CTA_B.US,D,20100923,000000,82.897,83.275,81.845,83.275,3134,0
+CTA_B.US,D,20100924,000000,82.834,83.275,82.825,83.275,777,0
+CTA_B.US,D,20100927,000000,82.825,83.033,82.032,83.033,889,0
+CTA_B.US,D,20100928,000000,82.24,83.041,82.24,82.825,2179,0
+CTA_B.US,D,20100929,000000,83.409,83.409,81.798,81.798,1633,0
+CTA_B.US,D,20100930,000000,82.825,82.825,82.221,82.825,889,0
+CTA_B.US,D,20101001,000000,82.977,82.977,82.6,82.977,549,0
+CTA_B.US,D,20101004,000000,83.051,83.051,83.051,83.051,694,0
+CTA_B.US,D,20101005,000000,83.051,83.051,82.825,83.004,1122,0
+CTA_B.US,D,20101006,000000,81.988,81.988,80.242,81.69,3555,0
+CTA_B.US,D,20101007,000000,81.916,81.916,80.844,80.844,4241,0
+CTA_B.US,D,20101008,000000,80.953,81.86,80.529,81.438,2833,0
+CTA_B.US,D,20101011,000000,81.393,82.581,81.393,81.656,635,0
+CTA_B.US,D,20101012,000000,82.744,82.744,81.475,81.475,3595,0
+CTA_B.US,D,20101013,000000,81.025,81.475,80.935,81.475,667,0
+CTA_B.US,D,20101014,000000,81.268,81.475,80.123,81.465,28048,0
+CTA_B.US,D,20101015,000000,81.025,81.448,80.799,81.357,4649,0
+CTA_B.US,D,20101018,000000,82.483,82.581,82.483,82.555,1578,0
+CTA_B.US,D,20101019,000000,82.51,82.51,80.591,81.025,26457,0
+CTA_B.US,D,20101020,000000,82.374,82.374,81.249,81.656,2290,0
+CTA_B.US,D,20101021,000000,82.285,82.285,81.025,81.034,16774,0
+CTA_B.US,D,20101022,000000,81.546,82.374,81.115,81.565,6385,0
+CTA_B.US,D,20101025,000000,82.448,82.744,82.374,82.555,1777,0
+CTA_B.US,D,20101026,000000,82.6,82.645,82.059,82.23,3731,0
+CTA_B.US,D,20101027,000000,81.988,82.87,81.988,82.6,1222,0
+CTA_B.US,D,20101028,000000,82.016,83.004,82.016,83.004,667,0
+CTA_B.US,D,20101029,000000,84.418,84.625,84.176,84.625,889,0
+CTA_B.US,D,20101101,000000,82.834,82.834,82.834,82.834,1110,0
+CTA_B.US,D,20101102,000000,82.149,82.5,82.149,82.5,222,0
+CTA_B.US,D,20101103,000000,82.374,82.374,82.194,82.194,294,0
+CTA_B.US,D,20101104,000000,82.374,83.716,82.374,83.716,1095,0
+CTA_B.US,D,20101105,000000,83.617,83.698,82.6,83.482,889,0
+CTA_B.US,D,20101108,000000,83.051,83.051,82.825,82.825,1815,0
+CTA_B.US,D,20101109,000000,82.464,82.834,82.464,82.825,1003,0
+CTA_B.US,D,20101110,000000,83.499,83.499,82.825,82.825,443,0
+CTA_B.US,D,20101111,000000,82.581,82.825,82.464,82.825,1001,0
+CTA_B.US,D,20101112,000000,83.447,83.499,82.825,82.825,667,0
+CTA_B.US,D,20101115,000000,82.374,83.023,82.374,82.825,889,0
+CTA_B.US,D,20101117,000000,82.123,82.204,82.123,82.149,917,0
+CTA_B.US,D,20101118,000000,82.311,82.311,82.267,82.294,667,0
+CTA_B.US,D,20101119,000000,82.825,82.825,82.825,82.825,222,0
+CTA_B.US,D,20101122,000000,83.266,83.266,82.149,82.221,859,0
+CTA_B.US,D,20101123,000000,83.257,83.257,82.374,82.374,555,0
+CTA_B.US,D,20101124,000000,83.221,83.221,83.221,83.221,109,0
+CTA_B.US,D,20101126,000000,83.275,83.275,83.051,83.266,754,0
+CTA_B.US,D,20101129,000000,82.186,82.194,81.979,81.979,1500,0
+CTA_B.US,D,20101130,000000,83.051,83.051,83.033,83.033,795,0
+CTA_B.US,D,20101201,000000,82.068,82.374,82.068,82.374,555,0
+CTA_B.US,D,20101202,000000,82.149,82.374,82.068,82.374,1251,0
+CTA_B.US,D,20101203,000000,82.105,82.105,82.068,82.105,1001,0
+CTA_B.US,D,20101206,000000,81.475,83.041,81.475,83.041,11951,0
+CTA_B.US,D,20101207,000000,81.988,82.374,81.988,82.023,3550,0
+CTA_B.US,D,20101208,000000,82.987,82.996,82.149,82.149,443,0
+CTA_B.US,D,20101209,000000,82.321,83.545,82.321,83.545,1217,0
+CTA_B.US,D,20101210,000000,82.492,82.492,81.268,81.7,2780,0
+CTA_B.US,D,20101213,000000,82.51,82.51,81.322,81.322,222,0
+CTA_B.US,D,20101214,000000,82.374,82.401,81.249,81.249,1834,0
+CTA_B.US,D,20101215,000000,81.276,81.276,81.276,81.276,332,0
+CTA_B.US,D,20101216,000000,81.665,81.69,81.475,81.475,1406,0
+CTA_B.US,D,20101217,000000,81.925,82.149,81.475,82.149,2183,0
+CTA_B.US,D,20101220,000000,81.376,81.376,81.303,81.303,712,0
+CTA_B.US,D,20101221,000000,81.925,81.925,81.438,81.438,708,0
+CTA_B.US,D,20101223,000000,81.51,82.097,81.448,82.097,686,0
+CTA_B.US,D,20101227,000000,82.168,82.194,82.168,82.194,523,0
+CTA_B.US,D,20101228,000000,82.51,82.51,82.149,82.149,1401,0
+CTA_B.US,D,20101229,000000,82.384,82.51,81.322,81.457,4709,0
+CTA_B.US,D,20101230,000000,82.366,82.807,81.718,82.717,1437,0
+CTA_B.US,D,20101231,000000,81.934,83.229,81.745,83.229,2830,0
+CTA_B.US,D,20110103,000000,83.752,83.752,82.825,82.825,838,0
+CTA_B.US,D,20110104,000000,81.493,82.825,81.493,81.934,1500,0
+CTA_B.US,D,20110105,000000,82.671,82.671,82.671,82.671,109,0
+CTA_B.US,D,20110106,000000,82.267,83.815,81.925,82.825,1842,0
+CTA_B.US,D,20110107,000000,82.6,82.825,82.528,82.6,1332,0
+CTA_B.US,D,20110110,000000,81.69,81.69,81.69,81.69,109,0
+CTA_B.US,D,20110111,000000,81.672,82.689,81.575,82.689,1007,0
+CTA_B.US,D,20110112,000000,81.357,82.59,81.025,81.925,4652,0
+CTA_B.US,D,20110113,000000,81.934,82.645,81.312,81.322,3765,0
+CTA_B.US,D,20110114,000000,81.15,81.249,81.052,81.068,902,0
+CTA_B.US,D,20110118,000000,81.087,81.681,80.672,80.672,1217,0
+CTA_B.US,D,20110119,000000,80.753,81.672,80.71,81.583,1816,0
+CTA_B.US,D,20110120,000000,82.374,82.374,81.286,82.339,711,0
+CTA_B.US,D,20110121,000000,82.366,82.681,82.366,82.681,555,0
+CTA_B.US,D,20110124,000000,82.78,82.816,81.493,81.565,6159,0
+CTA_B.US,D,20110125,000000,82.419,82.581,82.374,82.581,2104,0
+CTA_B.US,D,20110126,000000,82.581,82.6,81.925,81.925,451,0
+CTA_B.US,D,20110127,000000,81.925,81.925,81.925,81.925,2716,0
+CTA_B.US,D,20110128,000000,82.528,82.528,81.565,81.565,2139,0
+CTA_B.US,D,20110131,000000,81.078,82.464,80.872,80.872,1482,0
+CTA_B.US,D,20110201,000000,82.464,82.464,81.402,81.916,3013,0
+CTA_B.US,D,20110202,000000,81.025,82.366,80.953,82.097,2690,0
+CTA_B.US,D,20110203,000000,81.052,81.249,81.052,81.052,2223,0
+CTA_B.US,D,20110204,000000,81.068,81.068,81.068,81.068,1222,0
+CTA_B.US,D,20110207,000000,81.025,81.068,80.304,80.349,1439,0
+CTA_B.US,D,20110208,000000,81.061,81.59,80.574,81.025,1803,0
+CTA_B.US,D,20110209,000000,81.483,81.483,81.025,81.025,1448,0
+CTA_B.US,D,20110210,000000,80.682,81.475,80.682,81.025,3961,0
+CTA_B.US,D,20110211,000000,80.808,81.025,80.772,81.016,777,0
+CTA_B.US,D,20110214,000000,81.465,81.465,80.331,80.331,2278,0
+CTA_B.US,D,20110215,000000,80.313,81.025,80.304,80.493,1555,0
+CTA_B.US,D,20110216,000000,80.493,80.548,80.466,80.548,1800,0
+CTA_B.US,D,20110218,000000,80.313,80.961,80.242,80.242,777,0
+CTA_B.US,D,20110222,000000,80.304,80.89,80.169,80.196,1391,0
+CTA_B.US,D,20110223,000000,80.88,80.88,80.88,80.88,306,0
+CTA_B.US,D,20110224,000000,80.791,80.791,79.512,79.674,2131,0
+CTA_B.US,D,20110225,000000,79.45,80.107,79.044,79.242,12241,0
+CTA_B.US,D,20110228,000000,78.566,79.45,78.566,79.45,1379,0
+CTA_B.US,D,20110301,000000,79.98,79.989,79.225,79.225,448,0
+CTA_B.US,D,20110302,000000,79.674,79.846,79.225,79.846,634,0
+CTA_B.US,D,20110303,000000,78.892,79.674,78.892,79.225,777,0
+CTA_B.US,D,20110304,000000,79.674,79.674,79.45,79.45,1204,0
+CTA_B.US,D,20110307,000000,79.225,80.123,79.134,80.115,1633,0
+CTA_B.US,D,20110308,000000,79.125,79.125,79.125,79.125,109,0
+CTA_B.US,D,20110309,000000,79.144,79.909,79.144,79.909,443,0
+CTA_B.US,D,20110310,000000,79.918,79.918,79.918,79.918,109,0
+CTA_B.US,D,20110311,000000,80.123,80.123,80.123,80.123,168,0
+CTA_B.US,D,20110314,000000,80.123,80.511,79.899,80.107,833,0
+CTA_B.US,D,20110315,000000,80.323,80.323,79.259,80.115,741,0
+CTA_B.US,D,20110316,000000,80.123,80.313,79.313,79.313,1342,0
+CTA_B.US,D,20110317,000000,79.359,80.323,79.359,80.115,692,0
+CTA_B.US,D,20110318,000000,80.123,80.349,80.123,80.349,1116,0
+CTA_B.US,D,20110321,000000,80.483,80.483,79.782,79.782,334,0
+CTA_B.US,D,20110322,000000,80.493,81.025,79.961,79.961,1813,0
+CTA_B.US,D,20110323,000000,80.62,80.89,80.132,80.89,1583,0
+CTA_B.US,D,20110324,000000,80.98,81.6,80.799,80.89,2423,0
+CTA_B.US,D,20110325,000000,81.295,81.295,81.025,81.068,6665,0
+CTA_B.US,D,20110328,000000,81.718,81.718,81.025,81.565,1672,0
+CTA_B.US,D,20110329,000000,81.736,82.14,81.565,82.105,1332,0
+CTA_B.US,D,20110330,000000,81.941,82.374,81.565,82.032,1304,0
+CTA_B.US,D,20110331,000000,82.041,82.689,82.041,82.6,1071,0
+CTA_B.US,D,20110401,000000,82.555,82.555,82.149,82.311,1317,0
+CTA_B.US,D,20110404,000000,82.6,82.6,82.194,82.194,1110,0
+CTA_B.US,D,20110405,000000,83.041,83.041,82.221,82.825,1327,0
+CTA_B.US,D,20110406,000000,82.753,82.753,82.519,82.519,222,0
+CTA_B.US,D,20110407,000000,82.645,82.645,81.025,81.322,1583,0
+CTA_B.US,D,20110408,000000,82.149,82.149,81.068,81.7,1742,0
+CTA_B.US,D,20110411,000000,81.7,81.7,80.574,81.681,2511,0
+CTA_B.US,D,20110412,000000,81.681,81.681,81.349,81.349,443,0
+CTA_B.US,D,20110413,000000,81.068,81.7,81.068,81.7,784,0
+CTA_B.US,D,20110414,000000,81.7,81.7,81.042,81.249,2138,0
+CTA_B.US,D,20110415,000000,82.374,82.419,81.339,82.105,1666,0
+CTA_B.US,D,20110418,000000,82.645,83.744,80.672,81.6,7705,0
+CTA_B.US,D,20110419,000000,81.519,82.311,81.519,82.068,667,0
+CTA_B.US,D,20110421,000000,81.925,81.925,81.312,81.312,1416,0
+CTA_B.US,D,20110425,000000,80.89,81.898,80.89,81.475,1491,0
+CTA_B.US,D,20110426,000000,81.483,82.097,81.483,82.068,598,0
+CTA_B.US,D,20110427,000000,81.97,82.068,81.475,82.068,1224,0
+CTA_B.US,D,20110428,000000,81.708,82.068,81.483,82.068,1320,0
+CTA_B.US,D,20110429,000000,82.068,82.105,82.068,82.105,439,0
+CTA_B.US,D,20110502,000000,82.24,82.636,81.951,81.951,1337,0
+CTA_B.US,D,20110503,000000,82.645,82.735,81.97,82.051,1664,0
+CTA_B.US,D,20110504,000000,81.979,82.131,81.665,81.665,1777,0
+CTA_B.US,D,20110505,000000,81.6,83.635,79.728,82.825,10371,0
+CTA_B.US,D,20110506,000000,82.825,84.354,82.825,83.545,1741,0
+CTA_B.US,D,20110509,000000,83.437,83.437,83.437,83.437,109,0
+CTA_B.US,D,20110510,000000,83.499,83.762,82.285,82.618,3825,0
+CTA_B.US,D,20110511,000000,83.499,83.725,83.409,83.671,2371,0
+CTA_B.US,D,20110512,000000,83.456,83.896,82.474,83.491,1128,0
+CTA_B.US,D,20110513,000000,83.275,83.906,81.979,83.166,5292,0
+CTA_B.US,D,20110516,000000,83.491,83.491,83.491,83.491,277,0
+CTA_B.US,D,20110517,000000,83.437,83.725,82.213,83.275,5942,0
+CTA_B.US,D,20110518,000000,83.447,83.499,83.447,83.499,777,0
+CTA_B.US,D,20110519,000000,84.851,86.382,82.915,83.409,4942,0
+CTA_B.US,D,20110520,000000,83.635,83.725,83.635,83.725,608,0
+CTA_B.US,D,20110523,000000,83.996,84.607,82.825,84.607,1748,0
+CTA_B.US,D,20110524,000000,83.868,87.299,82.969,82.969,9394,0
+CTA_B.US,D,20110525,000000,83.482,84.13,82.977,84.13,1166,0
+CTA_B.US,D,20110526,000000,83.86,83.86,83.752,83.752,663,0
+CTA_B.US,D,20110527,000000,83.725,84.499,83.725,84.373,521,0
+CTA_B.US,D,20110531,000000,83.86,85.013,83.86,84.958,1100,0
+CTA_B.US,D,20110601,000000,83.941,83.941,83.941,83.941,222,0
+CTA_B.US,D,20110602,000000,83.401,83.762,82.87,83.725,3248,0
+CTA_B.US,D,20110603,000000,83.499,83.815,83.204,83.221,1667,0
+CTA_B.US,D,20110606,000000,83.294,83.456,82.168,82.33,4578,0
+CTA_B.US,D,20110607,000000,82.374,83.051,82.374,82.844,1058,0
+CTA_B.US,D,20110608,000000,82.996,83.608,82.924,83.608,879,0
+CTA_B.US,D,20110609,000000,83.275,83.499,83.275,83.499,222,0
+CTA_B.US,D,20110613,000000,83.671,83.671,82.834,82.915,1443,0
+CTA_B.US,D,20110614,000000,83.418,83.418,83.275,83.275,222,0
+CTA_B.US,D,20110615,000000,83.204,83.257,82.915,83.176,889,0
+CTA_B.US,D,20110616,000000,83.185,83.527,83.185,83.257,1294,0
+CTA_B.US,D,20110617,000000,83.635,83.796,83.347,83.68,2525,0
+CTA_B.US,D,20110620,000000,83.86,83.95,83.456,83.924,2151,0
+CTA_B.US,D,20110621,000000,83.95,83.95,83.95,83.95,109,0
+CTA_B.US,D,20110622,000000,83.725,83.977,83.328,83.977,599,0
+CTA_B.US,D,20110623,000000,83.977,85.336,83.896,85.336,1979,0
+CTA_B.US,D,20110624,000000,84.985,85.065,83.734,83.734,1473,0
+CTA_B.US,D,20110627,000000,86.246,86.246,84.644,84.644,1175,0
+CTA_B.US,D,20110628,000000,85.895,85.895,85.895,85.895,109,0
+CTA_B.US,D,20110629,000000,85.122,90.154,85.122,86.876,1666,0
+CTA_B.US,D,20110630,000000,86.876,87.353,86.876,87.353,1304,0
+CTA_B.US,D,20110701,000000,88.451,88.451,86.605,87.318,1808,0
+CTA_B.US,D,20110705,000000,87.974,90.036,87.974,89.369,7349,0
+CTA_B.US,D,20110706,000000,89.127,90.027,87.893,90.027,1615,0
+CTA_B.US,D,20110707,000000,90.793,90.793,89.127,89.127,2923,0
+CTA_B.US,D,20110708,000000,88.695,88.695,87.371,88.677,1722,0
+CTA_B.US,D,20110711,000000,89.487,89.487,88.227,88.343,3512,0
+CTA_B.US,D,20110712,000000,88.361,88.361,88.361,88.361,440,0
+CTA_B.US,D,20110713,000000,88.361,88.361,88.361,88.361,119,0
+CTA_B.US,D,20110714,000000,87.552,87.552,87.399,87.399,222,0
+CTA_B.US,D,20110715,000000,88.1,88.181,87.327,87.327,889,0
+CTA_B.US,D,20110718,000000,87.408,87.408,87.327,87.327,274,0
+CTA_B.US,D,20110720,000000,87.777,88.181,87.777,88.181,728,0
+CTA_B.US,D,20110721,000000,87.786,88.227,87.327,88.227,1390,0
+CTA_B.US,D,20110722,000000,88.227,88.227,87.804,88.162,2223,0
+CTA_B.US,D,20110725,000000,88.227,88.271,87.686,87.686,22611,0
+CTA_B.US,D,20110726,000000,88.218,88.677,87.821,88.677,2015,0
+CTA_B.US,D,20110727,000000,87.777,88.334,86.201,86.201,25880,0
+CTA_B.US,D,20110728,000000,87.064,88.407,86.876,87.786,2546,0
+CTA_B.US,D,20110729,000000,87.03,87.03,86.893,86.893,390,0
+CTA_B.US,D,20110801,000000,88.172,88.199,88.172,88.199,277,0
+CTA_B.US,D,20110802,000000,87.272,88.451,86.903,88.451,3403,0
+CTA_B.US,D,20110803,000000,87.192,87.192,86.966,86.966,353,0
+CTA_B.US,D,20110804,000000,87.101,87.101,86.903,86.939,616,0
+CTA_B.US,D,20110805,000000,87.012,87.012,87.012,87.012,109,0
+CTA_B.US,D,20110808,000000,87.03,87.605,86.876,87.605,2699,0
+CTA_B.US,D,20110809,000000,87.038,87.29,86.876,87.101,3734,0
+CTA_B.US,D,20110810,000000,86.876,86.876,83.285,83.311,1567,0
+CTA_B.US,D,20110811,000000,84.535,85.886,84.535,85.094,2313,0
+CTA_B.US,D,20110812,000000,85.256,86.876,85.122,86.876,599,0
+CTA_B.US,D,20110815,000000,86.876,86.876,86.876,86.876,109,0
+CTA_B.US,D,20110816,000000,88.137,88.137,87.327,87.777,555,0
+CTA_B.US,D,20110817,000000,87.777,87.777,87.614,87.614,606,0
+CTA_B.US,D,20110818,000000,87.686,87.686,87.686,87.686,109,0
+CTA_B.US,D,20110819,000000,86.589,86.589,86.589,86.589,109,0
+CTA_B.US,D,20110822,000000,86.02,87.588,86.02,87.588,465,0
+CTA_B.US,D,20110823,000000,87.678,87.678,86.255,86.255,899,0
+CTA_B.US,D,20110824,000000,86.049,90.027,86.049,88.271,2881,0
+CTA_B.US,D,20110825,000000,87.101,88.677,86.182,88.677,1555,0
+CTA_B.US,D,20110826,000000,87.452,87.452,86.615,86.831,994,0
+CTA_B.US,D,20110829,000000,86.893,87.786,86.893,87.786,1394,0
+CTA_B.US,D,20110830,000000,87.749,87.786,86.876,86.876,1001,0
+CTA_B.US,D,20110831,000000,87.597,87.597,87.597,87.597,109,0
+CTA_B.US,D,20110901,000000,87.507,87.507,87.507,87.507,109,0
+CTA_B.US,D,20110902,000000,88.677,88.677,88.677,88.677,227,0
+CTA_B.US,D,20110906,000000,88.569,88.569,88.569,88.569,570,0
+CTA_B.US,D,20110907,000000,87.867,87.867,87.795,87.795,334,0
+CTA_B.US,D,20110909,000000,87.821,89.144,87.821,88.677,1200,0
+CTA_B.US,D,20110912,000000,89.532,89.532,88.461,88.677,5333,0
+CTA_B.US,D,20110913,000000,88.451,88.632,88.389,88.389,642,0
+CTA_B.US,D,20110914,000000,88.668,88.668,88.227,88.227,250,0
+CTA_B.US,D,20110915,000000,88.227,88.677,88.227,88.677,443,0
+CTA_B.US,D,20110916,000000,88.659,88.677,88.659,88.668,2665,0
+CTA_B.US,D,20110919,000000,88.532,88.532,88.532,88.532,109,0
+CTA_B.US,D,20110920,000000,87.371,88.181,87.327,87.686,1447,0
+CTA_B.US,D,20110921,000000,89.064,89.064,87.777,87.777,1223,0
+CTA_B.US,D,20110922,000000,88.892,88.892,88.721,88.721,453,0
+CTA_B.US,D,20110923,000000,88.632,88.632,88.523,88.632,443,0
+CTA_B.US,D,20110926,000000,89.801,89.801,88.497,88.588,1110,0
+CTA_B.US,D,20110928,000000,89.127,89.127,88.56,88.65,1200,0
+CTA_B.US,D,20110929,000000,88.721,88.721,88.721,88.721,109,0
+CTA_B.US,D,20110930,000000,89.217,90.027,89.028,90.027,777,0
+CTA_B.US,D,20111003,000000,90.127,90.127,89.668,89.847,912,0
+CTA_B.US,D,20111004,000000,90.388,90.388,89.577,89.577,919,0
+CTA_B.US,D,20111005,000000,89.901,90.017,89.577,89.577,889,0
+CTA_B.US,D,20111006,000000,88.433,89.1,87.416,89.1,565,0
+CTA_B.US,D,20111007,000000,88.237,89.127,86.912,89.127,733,0
+CTA_B.US,D,20111010,000000,89.081,90.027,89.081,89.577,2980,0
+CTA_B.US,D,20111011,000000,90.027,90.793,89.306,90.027,23819,0
+CTA_B.US,D,20111012,000000,89.217,89.604,88.766,88.766,42218,0
+CTA_B.US,D,20111014,000000,89.532,89.532,89.532,89.532,277,0
+CTA_B.US,D,20111017,000000,88.632,88.632,88.632,88.632,267,0
+CTA_B.US,D,20111018,000000,89.577,89.668,89.577,89.668,277,0
+CTA_B.US,D,20111019,000000,90.432,90.432,89.127,89.127,555,0
+CTA_B.US,D,20111021,000000,88.677,88.713,88.677,88.695,390,0
+CTA_B.US,D,20111024,000000,89.801,89.801,88.857,88.956,479,0
+CTA_B.US,D,20111025,000000,89.668,90.027,88.929,89.127,1606,0
+CTA_B.US,D,20111026,000000,90.008,90.008,89.127,89.558,744,0
+CTA_B.US,D,20111027,000000,89.532,89.928,89.352,89.568,8220,0
+CTA_B.US,D,20111028,000000,89.668,90,89.253,89.983,1299,0
+CTA_B.US,D,20111031,000000,89.181,89.991,89.181,89.991,706,0
+CTA_B.US,D,20111101,000000,89.568,89.568,89.568,89.568,334,0
+CTA_B.US,D,20111102,000000,89.306,89.306,89.235,89.28,667,0
+CTA_B.US,D,20111103,000000,90.008,90.008,90.008,90.008,109,0
+CTA_B.US,D,20111104,000000,89.919,89.919,89.919,89.919,109,0
+CTA_B.US,D,20111107,000000,89.144,89.919,89.144,89.919,595,0
+CTA_B.US,D,20111108,000000,89.577,89.577,89.172,89.172,500,0
+CTA_B.US,D,20111109,000000,89.127,90.179,89.127,90.179,613,0
+CTA_B.US,D,20111111,000000,90.027,90.027,89.235,89.361,2944,0
+CTA_B.US,D,20111114,000000,89.901,90.046,89.352,89.352,667,0
+CTA_B.US,D,20111115,000000,89.369,89.369,89.369,89.369,222,0
+CTA_B.US,D,20111116,000000,90.154,90.154,90.154,90.154,146,0
+CTA_B.US,D,20111117,000000,89.974,90.017,89.884,89.884,334,0
+CTA_B.US,D,20111118,000000,90.154,90.154,89.801,90.154,949,0
+CTA_B.US,D,20111121,000000,89.487,90.154,89.487,90.154,1555,0
+CTA_B.US,D,20111122,000000,90.162,91.172,90.162,91.162,1434,0
+CTA_B.US,D,20111123,000000,91.557,93.332,91.557,92.341,1474,0
+CTA_B.US,D,20111125,000000,94.529,94.529,93.178,93.178,334,0
+CTA_B.US,D,20111128,000000,95.882,95.882,93.629,94.529,1166,0
+CTA_B.US,D,20111129,000000,96.782,96.782,95.433,95.595,334,0
+CTA_B.US,D,20111130,000000,95.653,95.653,91.873,94.169,1555,0
+CTA_B.US,D,20111201,000000,94.871,94.871,92.728,92.836,1936,0
+CTA_B.US,D,20111202,000000,91.873,92.728,91.531,92.683,2110,0
+CTA_B.US,D,20111205,000000,92.637,93.584,92.637,93.376,834,0
+CTA_B.US,D,20111206,000000,93.592,93.592,92.368,92.368,1157,0
+CTA_B.US,D,20111207,000000,91.377,91.377,91.377,91.377,334,0
+CTA_B.US,D,20111208,000000,90.937,91.153,90.937,91.153,666,0
+CTA_B.US,D,20111209,000000,91.153,91.153,89.801,89.901,2273,0
+CTA_B.US,D,20111212,000000,89.801,89.801,89.118,89.118,1557,0
+CTA_B.US,D,20111214,000000,89.604,90.027,89.604,90.027,334,0
+CTA_B.US,D,20111215,000000,91.27,94.88,91.27,93.484,1465,0
+CTA_B.US,D,20111216,000000,91.827,91.827,90.558,90.558,390,0
+CTA_B.US,D,20111219,000000,93.493,93.493,92.142,92.142,500,0
+CTA_B.US,D,20111220,000000,93.133,93.394,93.133,93.394,350,0
+CTA_B.US,D,20111221,000000,93.394,93.403,92.142,92.142,1050,0
+CTA_B.US,D,20111222,000000,93.448,93.629,92.278,93.403,3364,0
+CTA_B.US,D,20111223,000000,93.629,94.735,93.629,94.735,683,0
+CTA_B.US,D,20111228,000000,93.899,94.178,93.61,94.178,889,0
+CTA_B.US,D,20111229,000000,92.925,92.925,92.925,92.925,109,0
+CTA_B.US,D,20111230,000000,93,93,92.908,92.981,334,0
+CTA_B.US,D,20120103,000000,93.629,94.302,93.629,94.302,222,0
+CTA_B.US,D,20120104,000000,92.962,94.753,92.962,94.753,1249,0
+CTA_B.US,D,20120105,000000,93.629,94.753,93.629,94.753,334,0
+CTA_B.US,D,20120106,000000,92.728,94.078,92.728,94.078,667,0
+CTA_B.US,D,20120109,000000,93.673,93.673,93.412,93.412,435,0
+CTA_B.US,D,20120110,000000,94.975,94.975,94.302,94.302,334,0
+CTA_B.US,D,20120111,000000,94.302,94.975,93.385,94.975,1381,0
+CTA_B.US,D,20120112,000000,93.844,95.366,93.844,95.347,589,0
+CTA_B.US,D,20120113,000000,94.529,94.529,94.529,94.529,109,0
+CTA_B.US,D,20120117,000000,95.385,95.385,94.975,94.975,443,0
+CTA_B.US,D,20120118,000000,95.423,95.423,94.078,94.078,277,0
+CTA_B.US,D,20120119,000000,94.088,94.088,89.01,91.386,2141,0
+CTA_B.US,D,20120120,000000,90.567,91.504,90.567,91.504,509,0
+CTA_B.US,D,20120123,000000,91.504,91.504,91.504,91.504,1191,0
+CTA_B.US,D,20120124,000000,91.377,92.71,91.377,92.71,2055,0
+CTA_B.US,D,20120125,000000,92.62,92.62,92.62,92.62,277,0
+CTA_B.US,D,20120126,000000,92.952,93.124,92.728,93.124,936,0
+CTA_B.US,D,20120127,000000,93.799,93.799,92.629,93.629,344,0
+CTA_B.US,D,20120131,000000,93.539,93.629,93.403,93.403,555,0
+CTA_B.US,D,20120201,000000,94.302,94.302,94.295,94.295,446,0
+CTA_B.US,D,20120202,000000,94.302,96.29,94.302,95.901,5737,0
+CTA_B.US,D,20120203,000000,98.581,98.581,97.237,97.237,833,0
+CTA_B.US,D,20120206,000000,97.681,97.681,96.609,96.879,1563,0
+CTA_B.US,D,20120207,000000,95.614,95.614,92.007,94.966,2133,0
+CTA_B.US,D,20120208,000000,94.221,95.577,93.629,94.015,5108,0
+CTA_B.US,D,20120209,000000,94.302,94.302,93.412,94.051,889,0
+CTA_B.US,D,20120210,000000,93.358,94.628,93.268,93.773,3071,0
+CTA_B.US,D,20120213,000000,93.825,93.988,93.295,93.808,1724,0
+CTA_B.US,D,20120214,000000,93.808,93.808,92.593,92.593,1580,0
+CTA_B.US,D,20120215,000000,92.278,92.728,91.827,92.728,7755,0
+CTA_B.US,D,20120216,000000,92.322,92.322,91.017,91.017,1443,0
+CTA_B.US,D,20120217,000000,92.045,92.045,91.343,91.827,3245,0
+CTA_B.US,D,20120222,000000,91.855,92.007,91.855,92.007,222,0
+CTA_B.US,D,20120223,000000,92.097,93.295,92.097,92.629,1001,0
+CTA_B.US,D,20120224,000000,94.52,94.52,94.142,94.339,1365,0
+CTA_B.US,D,20120227,000000,94.52,94.52,94.078,94.078,456,0
+CTA_B.US,D,20120228,000000,93.178,94.295,92.745,92.745,443,0
+CTA_B.US,D,20120229,000000,92.422,93.088,92.422,93.088,451,0
+CTA_B.US,D,20120301,000000,92.728,92.944,92.728,92.944,589,0
+CTA_B.US,D,20120302,000000,94.429,94.429,93,93.844,5799,0
+CTA_B.US,D,20120306,000000,92.745,92.745,92.493,92.493,495,0
+CTA_B.US,D,20120307,000000,93.178,93.178,92.952,92.952,222,0
+CTA_B.US,D,20120308,000000,93.629,93.988,93.466,93.466,555,0
+CTA_B.US,D,20120309,000000,94.384,95.833,94.24,95.833,10647,0
+CTA_B.US,D,20120312,000000,95.433,97.12,95.433,97.12,626,0
+CTA_B.US,D,20120313,000000,97.072,97.072,96.328,96.328,2154,0
+CTA_B.US,D,20120314,000000,96.55,96.55,95.548,95.548,1100,0
+CTA_B.US,D,20120315,000000,94.975,94.975,93.646,93.763,2908,0
+CTA_B.US,D,20120316,000000,93.186,94.078,93.186,94.078,966,0
+CTA_B.US,D,20120319,000000,94.51,94.51,93.314,93.637,467,0
+CTA_B.US,D,20120320,000000,93.718,93.988,93.629,93.629,673,0
+CTA_B.US,D,20120321,000000,93.629,93.629,93.629,93.629,555,0
+CTA_B.US,D,20120322,000000,94.529,94.529,93.178,93.178,717,0
+CTA_B.US,D,20120323,000000,93.629,93.629,93.629,93.629,328,0
+CTA_B.US,D,20120326,000000,94.321,94.321,92.99,94.24,3548,0
+CTA_B.US,D,20120327,000000,93.457,94.231,93.366,93.457,578,0
+CTA_B.US,D,20120328,000000,95.203,95.748,94.088,94.529,3596,0
+CTA_B.US,D,20120329,000000,95.281,95.433,95.281,95.433,222,0
+CTA_B.US,D,20120330,000000,95.051,95.051,93.673,93.673,467,0
+CTA_B.US,D,20120402,000000,93.944,94.861,93.854,94.591,894,0
+CTA_B.US,D,20120403,000000,93.565,96.415,93.565,96.415,611,0
+CTA_B.US,D,20120404,000000,96.328,97.227,96.145,96.184,1681,0
+CTA_B.US,D,20120405,000000,94.975,94.975,94.975,94.975,2065,0
+CTA_B.US,D,20120409,000000,96.956,96.956,95.194,95.395,600,0
+CTA_B.US,D,20120410,000000,96.281,96.328,95.442,95.442,722,0
+CTA_B.US,D,20120411,000000,95.72,96.995,95.72,95.901,599,0
+CTA_B.US,D,20120412,000000,96.647,96.647,95.901,95.901,255,0
+CTA_B.US,D,20120413,000000,95.73,95.73,95.73,95.73,222,0
+CTA_B.US,D,20120416,000000,95.681,95.681,93.682,94.078,24042,0
+CTA_B.US,D,20120417,000000,93.214,93.295,92.809,93.276,1416,0
+CTA_B.US,D,20120418,000000,94.367,94.367,93.314,93.493,1206,0
+CTA_B.US,D,20120419,000000,93.493,93.493,93.493,93.493,267,0
+CTA_B.US,D,20120420,000000,93.629,93.629,93.233,93.233,366,0
+CTA_B.US,D,20120423,000000,92.278,93.808,92.232,93.178,2411,0
+CTA_B.US,D,20120425,000000,93.799,94.105,92.791,92.791,2191,0
+CTA_B.US,D,20120426,000000,94.529,94.529,93.186,93.186,679,0
+CTA_B.US,D,20120427,000000,95.653,95.653,94.302,94.555,334,0
+CTA_B.US,D,20120430,000000,94.51,94.555,93.214,94.555,1015,0
+CTA_B.US,D,20120501,000000,96.102,96.102,93.637,93.808,1403,0
+CTA_B.US,D,20120502,000000,94.529,95.099,93.322,94.483,1157,0
+CTA_B.US,D,20120503,000000,93.332,93.799,93.332,93.799,277,0
+CTA_B.US,D,20120504,000000,95.757,95.757,94.302,94.302,568,0
+CTA_B.US,D,20120507,000000,94.088,94.088,94.078,94.078,222,0
+CTA_B.US,D,20120508,000000,93.629,94.213,92.386,92.386,494,0
+CTA_B.US,D,20120509,000000,94.259,94.295,94.259,94.295,371,0
+CTA_B.US,D,20120510,000000,94.302,94.302,94.302,94.302,109,0
+CTA_B.US,D,20120514,000000,93.646,94.078,93.646,94.069,1591,0
+CTA_B.US,D,20120515,000000,93.709,93.709,93.629,93.629,617,0
+CTA_B.US,D,20120516,000000,94.458,94.458,93.899,93.899,334,0
+CTA_B.US,D,20120517,000000,93.899,93.899,93.223,93.223,667,0
+CTA_B.US,D,20120518,000000,94.42,94.42,94.142,94.142,555,0
+CTA_B.US,D,20120522,000000,93.178,93.178,93.178,93.178,2223,0
+CTA_B.US,D,20120523,000000,93.178,93.178,93.178,93.178,168,0
+CTA_B.US,D,20120524,000000,93,93,93,93,109,0
+CTA_B.US,D,20120525,000000,93.88,93.97,93.646,93.646,1336,0
+CTA_B.US,D,20120530,000000,93.97,94.033,93.97,94.033,222,0
+CTA_B.US,D,20120531,000000,94.339,94.339,93.818,93.818,493,0
+CTA_B.US,D,20120601,000000,93.682,93.854,93.682,93.682,2611,0
+CTA_B.US,D,20120604,000000,95.338,95.338,95.338,95.338,109,0
+CTA_B.US,D,20120605,000000,94.096,94.591,93.629,93.629,1425,0
+CTA_B.US,D,20120606,000000,94.088,94.529,94.088,94.529,686,0
+CTA_B.US,D,20120607,000000,93.673,93.673,93.178,93.178,946,0
+CTA_B.US,D,20120608,000000,93.899,93.988,93.899,93.988,443,0
+CTA_B.US,D,20120611,000000,94.529,94.889,93.808,93.808,2254,0
+CTA_B.US,D,20120612,000000,94.934,94.934,94.934,94.934,222,0
+CTA_B.US,D,20120613,000000,94.619,94.619,94.384,94.474,747,0
+CTA_B.US,D,20120618,000000,94.529,94.529,94.529,94.529,109,0
+CTA_B.US,D,20120619,000000,94.753,94.753,94.753,94.753,555,0
+CTA_B.US,D,20120620,000000,94.7,94.709,94.439,94.439,334,0
+CTA_B.US,D,20120621,000000,94.529,94.529,94.529,94.529,128,0
+CTA_B.US,D,20120622,000000,94.975,95.022,94.302,94.321,838,0
+CTA_B.US,D,20120625,000000,94.79,94.79,94.672,94.718,1004,0
+CTA_B.US,D,20120626,000000,95.319,95.319,94.529,94.529,671,0
+CTA_B.US,D,20120627,000000,94.753,94.975,94.753,94.843,527,0
+CTA_B.US,D,20120628,000000,94.843,94.843,94.843,94.843,109,0
+CTA_B.US,D,20120629,000000,95.203,95.203,95.203,95.203,110,0
+CTA_B.US,D,20120702,000000,95.194,95.194,95.185,95.185,222,0
+CTA_B.US,D,20120703,000000,95.061,95.061,95.061,95.061,267,0
+CTA_B.US,D,20120705,000000,94.358,94.529,94.358,94.529,3220,0
+CTA_B.US,D,20120709,000000,94.448,94.448,94.448,94.448,109,0
+CTA_B.US,D,20120710,000000,94.843,94.843,94.458,94.834,823,0
+CTA_B.US,D,20120711,000000,95.176,95.423,94.924,94.924,996,0
+CTA_B.US,D,20120712,000000,94.429,94.429,94.015,94.429,2318,0
+CTA_B.US,D,20120713,000000,94.975,94.975,94.564,94.564,2060,0
+CTA_B.US,D,20120716,000000,94.564,94.975,94.529,94.975,1001,0
+CTA_B.US,D,20120717,000000,94.539,95.433,93.961,94.753,8237,0
+CTA_B.US,D,20120718,000000,96.328,96.696,95.882,96.328,2922,0
+CTA_B.US,D,20120719,000000,96.328,96.763,95.72,96.338,2476,0
+CTA_B.US,D,20120720,000000,96.773,97.275,96.773,97.255,1426,0
+CTA_B.US,D,20120723,000000,97.14,97.227,97.043,97.227,1222,0
+CTA_B.US,D,20120724,000000,99.027,99.482,98.572,98.572,1360,0
+CTA_B.US,D,20120725,000000,97.917,97.917,97.917,97.917,109,0
+CTA_B.US,D,20120726,000000,97.789,99.93,97.789,99.93,222,0
+CTA_B.US,D,20120727,000000,99.027,99.027,98.141,98.405,2387,0
+CTA_B.US,D,20120730,000000,97.691,97.691,97.691,97.691,109,0
+CTA_B.US,D,20120802,000000,97.945,100.03,97.945,98.141,1777,0
+CTA_B.US,D,20120803,000000,97.907,97.917,97.907,97.907,443,0
+CTA_B.US,D,20120808,000000,96.705,97.897,96.705,97.897,3601,0
+CTA_B.US,D,20120809,000000,97.809,97.809,97.388,97.388,777,0
+CTA_B.US,D,20120810,000000,97.897,97.897,97.897,97.897,109,0
+CTA_B.US,D,20120813,000000,97.408,97.897,97.339,97.369,1083,0
+CTA_B.US,D,20120814,000000,97.408,97.857,97.227,97.408,1110,0
+CTA_B.US,D,20120815,000000,97.897,97.897,97.769,97.897,697,0
+CTA_B.US,D,20120816,000000,97.897,97.897,97.505,97.505,334,0
+CTA_B.US,D,20120817,000000,97.662,97.877,97.662,97.877,317,0
+CTA_B.US,D,20120820,000000,97.408,97.408,97.408,97.408,527,0
+CTA_B.US,D,20120821,000000,97.408,97.408,96.628,96.724,853,0
+CTA_B.US,D,20120822,000000,96.782,97.227,96.647,96.696,473,0
+CTA_B.US,D,20120824,000000,96.782,96.782,96.782,96.782,109,0
+CTA_B.US,D,20120827,000000,96.55,97.408,96.55,97.178,2014,0
+CTA_B.US,D,20120830,000000,97.227,97.275,97.005,97.275,667,0
+CTA_B.US,D,20120831,000000,97.408,97.408,97.265,97.265,982,0
+CTA_B.US,D,20120904,000000,96.734,97.275,96.696,97.246,1332,0
+CTA_B.US,D,20120905,000000,96.55,97.985,96.55,97.985,777,0
+CTA_B.US,D,20120906,000000,96.889,97.15,96.84,97.15,552,0
+CTA_B.US,D,20120910,000000,97.847,97.847,97.227,97.359,723,0
+CTA_B.US,D,20120911,000000,97.477,97.477,97.477,97.477,443,0
+CTA_B.US,D,20120912,000000,97.227,97.359,97.227,97.359,723,0
+CTA_B.US,D,20120913,000000,96.744,97.691,96.145,96.782,2649,0
+CTA_B.US,D,20120914,000000,96.599,97.063,96.599,96.696,1001,0
+CTA_B.US,D,20120917,000000,96.512,98.239,96.415,97.897,777,0
+CTA_B.US,D,20120918,000000,96.599,96.782,96.599,96.782,361,0
+CTA_B.US,D,20120920,000000,97.13,97.13,96.348,96.782,334,0
+CTA_B.US,D,20120924,000000,96.425,96.425,96.425,96.425,114,0
+CTA_B.US,D,20120925,000000,96.609,96.609,95.882,96.55,667,0
+CTA_B.US,D,20120926,000000,95.681,95.92,94.339,95.137,10603,0
+CTA_B.US,D,20120927,000000,95.118,95.433,95.022,95.252,1834,0
+CTA_B.US,D,20120928,000000,95.261,96.154,95.261,96.154,889,0
+CTA_B.US,D,20121001,000000,95.481,95.481,95.281,95.281,1594,0
+CTA_B.US,D,20121003,000000,95.433,95.433,95.433,95.433,220,0
+CTA_B.US,D,20121004,000000,95.882,96.859,95.433,95.433,456,0
+CTA_B.US,D,20121005,000000,95.376,95.433,95.071,95.423,555,0
+CTA_B.US,D,20121008,000000,95.203,95.203,94.628,95.185,1295,0
+CTA_B.US,D,20121009,000000,94.718,94.718,94.573,94.573,334,0
+CTA_B.US,D,20121010,000000,94.78,94.79,94.753,94.79,563,0
+CTA_B.US,D,20121011,000000,94.529,94.573,94.411,94.411,500,0
+CTA_B.US,D,20121016,000000,95.319,95.319,95.319,95.319,373,0
+CTA_B.US,D,20121018,000000,94.555,95.09,94.555,95.09,777,0
+CTA_B.US,D,20121019,000000,94.861,94.942,94.861,94.942,1035,0
+CTA_B.US,D,20121022,000000,94.889,94.934,94.871,94.934,2225,0
+CTA_B.US,D,20121023,000000,94.871,94.934,94.448,94.843,2621,0
+CTA_B.US,D,20121024,000000,94.942,94.942,93.062,93.539,1748,0
+CTA_B.US,D,20121025,000000,94.302,94.302,93.728,93.728,447,0
+CTA_B.US,D,20121026,000000,94.259,94.295,93.403,94.259,1916,0
+CTA_B.US,D,20121031,000000,94.663,94.663,93.358,93.511,555,0
+CTA_B.US,D,20121101,000000,94.078,94.078,94.078,94.078,109,0
+CTA_B.US,D,20121102,000000,93.332,93.332,93.178,93.178,334,0
+CTA_B.US,D,20121105,000000,93.195,94.529,93.195,93.988,1111,0
+CTA_B.US,D,20121106,000000,93.646,93.646,93.178,93.186,777,0
+CTA_B.US,D,20121107,000000,93.574,93.574,93.574,93.574,169,0
+CTA_B.US,D,20121108,000000,93.178,95.281,91.827,93.178,6023,0
+CTA_B.US,D,20121109,000000,95.185,95.385,94.799,94.799,1555,0
+CTA_B.US,D,20121112,000000,94.799,95.614,93.646,95.614,4034,0
+CTA_B.US,D,20121113,000000,95.203,95.289,93.205,95.289,2382,0
+CTA_B.US,D,20121114,000000,94.555,95.243,94.555,94.889,922,0
+CTA_B.US,D,20121115,000000,93.97,94.069,93.629,93.629,341,0
+CTA_B.US,D,20121119,000000,93.773,93.773,93.773,93.773,109,0
+CTA_B.US,D,20121120,000000,93.916,94.871,93.854,93.854,347,0
+CTA_B.US,D,20121121,000000,93.863,93.863,93.863,93.863,109,0
+CTA_B.US,D,20121123,000000,94.772,94.853,94.772,94.853,256,0
+CTA_B.US,D,20121126,000000,94.213,95.567,94.213,95.567,1029,0
+CTA_B.US,D,20121127,000000,95.518,96.686,94.975,95.5,1708,0
+CTA_B.US,D,20121128,000000,95.08,95.08,94.985,94.985,222,0
+CTA_B.US,D,20121129,000000,96.092,96.092,96.092,96.092,167,0
+CTA_B.US,D,20121203,000000,94.961,94.961,94.961,94.961,109,0
+CTA_B.US,D,20121204,000000,94.961,94.961,94.961,94.961,109,0
+CTA_B.US,D,20121205,000000,94.961,94.961,94.961,94.961,222,0
+CTA_B.US,D,20121206,000000,94.961,94.961,94.961,94.961,222,0
+CTA_B.US,D,20121207,000000,94.582,94.663,94.547,94.663,944,0
+CTA_B.US,D,20121210,000000,95.872,95.872,94.529,94.637,872,0
+CTA_B.US,D,20121211,000000,93.825,93.825,93.825,93.825,109,0
+CTA_B.US,D,20121213,000000,94.529,94.529,93.871,94.25,489,0
+CTA_B.US,D,20121214,000000,93.799,93.799,93.799,93.799,221,0
+CTA_B.US,D,20121217,000000,94.033,95.013,93.961,95.013,1161,0
+CTA_B.US,D,20121218,000000,94.169,94.169,94.169,94.169,109,0
+CTA_B.US,D,20121219,000000,93.854,93.854,92.809,93.808,1001,0
+CTA_B.US,D,20121220,000000,93.629,93.988,93.629,93.629,844,0
+CTA_B.US,D,20121221,000000,92.053,93.403,92.053,92.737,2481,0
+CTA_B.US,D,20121224,000000,91.476,93.629,91.476,93.629,405,0
+CTA_B.US,D,20121226,000000,92.206,93.403,92.097,92.854,1835,0
+CTA_B.US,D,20121227,000000,91.972,92.863,91.972,92.791,1089,0
+CTA_B.US,D,20121228,000000,92.818,92.818,92.818,92.818,109,0
+CTA_B.US,D,20121231,000000,92.178,92.178,92.178,92.178,188,0
+CTA_B.US,D,20130102,000000,92.818,93.998,92.818,93.448,887,0
+CTA_B.US,D,20130103,000000,92.745,93.629,92.728,93.629,473,0
+CTA_B.US,D,20130104,000000,94.302,94.302,92.737,93.186,1277,0
+CTA_B.US,D,20130107,000000,93.629,94.339,92.844,94.339,597,0
+CTA_B.US,D,20130108,000000,95.08,95.127,94.708,95.013,592,0
+CTA_B.US,D,20130109,000000,95.099,95.299,94.78,95.071,2743,0
+CTA_B.US,D,20130110,000000,95.329,96.184,95.319,96.034,880,0
+CTA_B.US,D,20130111,000000,96.405,96.405,96.034,96.034,702,0
+CTA_B.US,D,20130114,000000,97.623,97.623,96.542,97.13,2427,0
+CTA_B.US,D,20130115,000000,97.285,97.467,97.178,97.467,990,0
+CTA_B.US,D,20130116,000000,97.603,97.829,97.603,97.829,439,0
+CTA_B.US,D,20130117,000000,97.515,97.515,97.515,97.515,439,0
+CTA_B.US,D,20130118,000000,96.006,96.006,96.006,96.006,144,0
+CTA_B.US,D,20130122,000000,96.724,97.653,96.724,97.369,1934,0
+CTA_B.US,D,20130123,000000,100.56,100.56,93.935,96.696,1758,0
+CTA_B.US,D,20130124,000000,98.288,98.288,98.288,98.288,313,0
+CTA_B.US,D,20130125,000000,96.918,96.918,94.644,94.872,3468,0
+CTA_B.US,D,20130128,000000,95.786,96.415,94.826,95.147,1198,0
+CTA_B.US,D,20130129,000000,95.987,95.987,94.735,94.862,2463,0
+CTA_B.US,D,20130130,000000,95.71,95.776,95.329,95.433,1918,0
+CTA_B.US,D,20130131,000000,94.78,95.558,94.78,95.099,1182,0
+CTA_B.US,D,20130201,000000,95.92,95.92,94.862,95.099,1937,0
+CTA_B.US,D,20130204,000000,95.72,95.72,94.862,94.862,1573,0
+CTA_B.US,D,20130205,000000,95.644,95.816,95.462,95.595,495,0
+CTA_B.US,D,20130206,000000,94.462,95.281,94.462,94.78,1648,0
+CTA_B.US,D,20130207,000000,95.281,95.538,95.176,95.462,632,0
+CTA_B.US,D,20130211,000000,95.862,95.862,95.471,95.471,220,0
+CTA_B.US,D,20130212,000000,95.567,95.672,94.644,95.558,1505,0
+CTA_B.US,D,20130214,000000,95.558,95.892,95.558,95.558,741,0
+CTA_B.US,D,20130215,000000,95.662,95.662,95.662,95.662,138,0
+CTA_B.US,D,20130219,000000,95.69,95.69,94.79,94.944,5516,0
+CTA_B.US,D,20130220,000000,94.963,95.09,94.963,95.09,1099,0
+CTA_B.US,D,20130221,000000,95.462,95.853,95.462,95.518,819,0
+CTA_B.US,D,20130222,000000,95.72,95.872,95.567,95.567,619,0
+CTA_B.US,D,20130225,000000,95.203,95.203,95.099,95.099,1978,0
+CTA_B.US,D,20130226,000000,95.92,95.92,94.835,94.872,2744,0
+CTA_B.US,D,20130227,000000,95.681,95.681,95.595,95.644,441,0
+CTA_B.US,D,20130228,000000,94.963,94.963,93.961,93.961,1127,0
+CTA_B.US,D,20130301,000000,93.798,95.08,93.798,95.071,902,0
+CTA_B.US,D,20130304,000000,94.007,94.644,94.007,94.644,769,0
+CTA_B.US,D,20130305,000000,94.198,94.426,94.198,94.426,439,0
+CTA_B.US,D,20130306,000000,94.189,94.208,93.771,94.098,1780,0
+CTA_B.US,D,20130307,000000,94.589,94.589,93.689,93.689,886,0
+CTA_B.US,D,20130308,000000,93.734,93.734,93.225,93.225,767,0
+CTA_B.US,D,20130311,000000,91.987,93.598,91.987,93.598,1478,0
+CTA_B.US,D,20130312,000000,93.47,93.98,93.47,93.98,5294,0
+CTA_B.US,D,20130313,000000,93.734,93.734,93.37,93.37,1868,0
+CTA_B.US,D,20130314,000000,92.97,93.278,92.97,93.278,331,0
+CTA_B.US,D,20130315,000000,93.87,93.87,92.989,92.989,1978,0
+CTA_B.US,D,20130318,000000,93.052,93.698,92.869,93.061,907,0
+CTA_B.US,D,20130319,000000,94.153,94.153,93.643,93.734,6702,0
+CTA_B.US,D,20130320,000000,93.643,93.643,92.851,92.851,660,0
+CTA_B.US,D,20130321,000000,93.507,93.507,93.187,93.187,549,0
+CTA_B.US,D,20130322,000000,93.27,93.27,93.27,93.27,166,0
+CTA_B.US,D,20130325,000000,94.416,94.416,93.334,94.234,814,0
+CTA_B.US,D,20130326,000000,93.153,94.198,93.153,94.198,220,0
+CTA_B.US,D,20130327,000000,94.326,94.326,94.326,94.326,108,0
+CTA_B.US,D,20130328,000000,94.326,94.326,93.916,93.916,274,0
+CTA_B.US,D,20130402,000000,94.854,95.004,94.854,95.004,560,0
+CTA_B.US,D,20130403,000000,94.234,95.833,94.234,95.833,319,0
+CTA_B.US,D,20130404,000000,95.415,95.415,95.042,95.329,841,0
+CTA_B.US,D,20130405,000000,94.899,95.69,94.735,95.385,1824,0
+CTA_B.US,D,20130408,000000,96.802,96.802,96.034,96.405,3892,0
+CTA_B.US,D,20130409,000000,96.85,96.85,95.366,95.681,647,0
+CTA_B.US,D,20130410,000000,95.72,95.767,95.577,95.604,689,0
+CTA_B.US,D,20130411,000000,96.025,96.415,95.289,96.368,587,0
+CTA_B.US,D,20130412,000000,95.853,96.589,95.681,96.125,761,0
+CTA_B.US,D,20130415,000000,95.672,95.681,94.292,94.292,4490,0
+CTA_B.US,D,20130416,000000,96.918,96.918,94.042,94.042,1646,0
+CTA_B.US,D,20130417,000000,95.681,95.681,94.3,94.3,1195,0
+CTA_B.US,D,20130419,000000,95.299,95.415,94.366,94.366,1088,0
+CTA_B.US,D,20130422,000000,94.741,95.166,94.614,94.614,525,0
+CTA_B.US,D,20130423,000000,95.213,96.125,95.213,96.125,1025,0
+CTA_B.US,D,20130424,000000,95.366,96.686,95.366,95.672,435,0
+CTA_B.US,D,20130426,000000,96.174,96.174,96.174,96.174,122,0
+CTA_B.US,D,20130429,000000,96.589,96.589,96.164,96.164,704,0
+CTA_B.US,D,20130430,000000,96.821,97.769,96.821,97.217,544,0
+CTA_B.US,D,20130501,000000,97.467,97.467,97.408,97.437,868,0
+CTA_B.US,D,20130502,000000,96.154,96.647,95.032,95.968,2343,0
+CTA_B.US,D,20130503,000000,96.174,96.995,96.125,96.29,3044,0
+CTA_B.US,D,20130506,000000,96.135,96.773,96.135,96.773,543,0
+CTA_B.US,D,20130507,000000,97.417,97.417,96.782,96.782,435,0
+CTA_B.US,D,20130508,000000,96.821,97.053,96.773,97.053,941,0
+CTA_B.US,D,20130509,000000,97.643,97.965,97.515,97.965,811,0
+CTA_B.US,D,20130510,000000,97.927,99.304,97.741,99.304,1879,0
+CTA_B.US,D,20130513,000000,98.918,98.918,98.209,98.209,300,0
+CTA_B.US,D,20130514,000000,98.269,99.007,97.975,97.975,1381,0
+CTA_B.US,D,20130515,000000,97.188,98.043,97.053,97.237,2258,0
+CTA_B.US,D,20130516,000000,96.589,96.734,95.672,95.929,4479,0
+CTA_B.US,D,20130517,000000,96.358,96.358,95.032,95.538,1064,0
+CTA_B.US,D,20130520,000000,96.455,96.589,96.455,96.589,327,0
+CTA_B.US,D,20130521,000000,96.589,96.589,96.502,96.502,1060,0
+CTA_B.US,D,20130522,000000,96.463,96.579,95.357,96.579,979,0
+CTA_B.US,D,20130523,000000,95.73,96.773,95.73,96.542,435,0
+CTA_B.US,D,20130524,000000,96.579,96.579,95.901,96.542,8159,0
+CTA_B.US,D,20130528,000000,96.589,96.589,96.589,96.589,218,0
+CTA_B.US,D,20130529,000000,96.358,96.358,96.358,96.358,107,0
+CTA_B.US,D,20130530,000000,96.368,97.379,94.985,96.054,3223,0
+CTA_B.US,D,20130531,000000,96.898,96.898,95.739,95.739,544,0
+CTA_B.US,D,20130603,000000,95.672,95.672,94.77,94.77,327,0
+CTA_B.US,D,20130604,000000,96.358,96.358,94.77,94.77,1037,0
+CTA_B.US,D,20130605,000000,94.985,94.985,94.697,94.697,1819,0
+CTA_B.US,D,20130606,000000,95.022,95.127,93.831,93.831,2397,0
+CTA_B.US,D,20130607,000000,93.979,94.107,93.831,93.979,1552,0
+CTA_B.US,D,20130610,000000,93.371,93.638,93.059,93.638,1403,0
+CTA_B.US,D,20130611,000000,93.85,93.969,92.92,93.509,2659,0
+CTA_B.US,D,20130612,000000,91.081,92.351,85.616,92.351,11808,0
+CTA_B.US,D,20130613,000000,90.622,91.19,90.622,91.19,465,0
+CTA_B.US,D,20130617,000000,91.991,91.991,90.657,90.695,1386,0
+CTA_B.US,D,20130618,000000,90.787,91.991,90.721,91.348,1433,0
+CTA_B.US,D,20130619,000000,92.819,93.178,91.486,91.549,3449,0
+CTA_B.US,D,20130620,000000,91.145,91.78,90.612,90.612,2174,0
+CTA_B.US,D,20130621,000000,90.152,91.374,88.791,90.152,3338,0
+CTA_B.US,D,20130624,000000,88.818,88.818,85.82,86.389,8237,0
+CTA_B.US,D,20130625,000000,86.113,88.008,86.113,86.51,397,0
+CTA_B.US,D,20130626,000000,87.374,87.374,86.103,86.693,1511,0
+CTA_B.US,D,20130627,000000,86.103,87.76,86.103,87.529,1962,0
+CTA_B.US,D,20130628,000000,92.217,93.086,92.217,93.086,2514,0
+CTA_B.US,D,20130701,000000,89.692,89.913,89.692,89.692,4354,0
+CTA_B.US,D,20130702,000000,90.548,90.556,90.134,90.501,2478,0
+CTA_B.US,D,20130705,000000,90.418,90.418,90.013,90.418,2253,0
+CTA_B.US,D,20130708,000000,90.042,91.194,90.042,91.194,393,0
+CTA_B.US,D,20130709,000000,91.194,92.768,91.194,92.368,1815,0
+CTA_B.US,D,20130710,000000,92.127,92.591,90.729,92.088,1020,0
+CTA_B.US,D,20130711,000000,90.841,91.521,90.413,91.521,874,0
+CTA_B.US,D,20130712,000000,91.494,91.494,91.494,91.494,106,0
+CTA_B.US,D,20130715,000000,91.361,91.474,90.461,91.028,1318,0
+CTA_B.US,D,20130717,000000,91.381,92.842,90.739,91.194,1173,0
+CTA_B.US,D,20130718,000000,91.361,92.591,91.102,91.243,1139,0
+CTA_B.US,D,20130719,000000,90.451,90.823,89.278,89.995,2260,0
+CTA_B.US,D,20130722,000000,90.729,91.615,90.264,91.605,2364,0
+CTA_B.US,D,20130723,000000,91.615,91.615,89.8,91.194,1706,0
+CTA_B.US,D,20130724,000000,91.194,91.194,90.339,90.729,829,0
+CTA_B.US,D,20130725,000000,90.777,90.777,89.148,89.335,4410,0
+CTA_B.US,D,20130726,000000,90.451,90.451,88.18,89.614,434,0
+CTA_B.US,D,20130729,000000,89.977,90.255,89.977,90.255,557,0
+CTA_B.US,D,20130730,000000,88.887,90.061,88.869,88.989,967,0
+CTA_B.US,D,20130731,000000,88.989,88.989,87.715,88.078,859,0
+CTA_B.US,D,20130801,000000,87.483,88.637,87.483,87.706,1182,0
+CTA_B.US,D,20130802,000000,88.385,88.385,87.659,88.078,967,0
+CTA_B.US,D,20130805,000000,87.706,88.338,86.626,87.52,2217,0
+CTA_B.US,D,20130806,000000,86.728,86.728,86.728,86.728,106,0
+CTA_B.US,D,20130807,000000,87.008,87.008,86.915,86.915,1192,0
+CTA_B.US,D,20130808,000000,87.473,87.473,86.543,86.543,608,0
+CTA_B.US,D,20130809,000000,87.417,87.464,85.734,86.59,3061,0
+CTA_B.US,D,20130812,000000,85.659,86.543,84.82,85.239,2103,0
+CTA_B.US,D,20130813,000000,85.659,86.31,85.594,85.611,2194,0
+CTA_B.US,D,20130814,000000,87.38,87.38,85.007,85.611,1182,0
+CTA_B.US,D,20130815,000000,85.602,87.148,85.602,85.965,324,0
+CTA_B.US,D,20130816,000000,86.031,86.031,83.667,85.426,1878,0
+CTA_B.US,D,20130819,000000,84.625,85.845,84.179,84.179,698,0
+CTA_B.US,D,20130820,000000,83.099,84.682,83.099,83.751,1742,0
+CTA_B.US,D,20130821,000000,83.751,83.751,81.034,81.89,4008,0
+CTA_B.US,D,20130822,000000,81.992,83.286,81.861,82.82,3169,0
+CTA_B.US,D,20130823,000000,82.82,82.82,82.82,82.82,1370,0
+CTA_B.US,D,20130826,000000,81.937,82.82,81.844,82.587,1905,0
+CTA_B.US,D,20130827,000000,82.793,83.379,81.806,82.727,1595,0
+CTA_B.US,D,20130828,000000,82.253,83.379,82.253,83.286,2043,0
+CTA_B.US,D,20130829,000000,82.615,83.006,81.9,82.83,3132,0
+CTA_B.US,D,20130830,000000,85.86,86.366,85.841,85.985,2475,0
+CTA_B.US,D,20130903,000000,83.658,83.835,82.82,82.82,3916,0
+CTA_B.US,D,20130904,000000,82.634,84.719,82.14,84.263,4795,0
+CTA_B.US,D,20130905,000000,83.612,83.612,83.145,83.145,324,0
+CTA_B.US,D,20130906,000000,84.364,84.588,84.364,84.588,376,0
+CTA_B.US,D,20130910,000000,83.751,84.448,83.751,83.91,9682,0
+CTA_B.US,D,20130911,000000,82.913,85.416,81.944,82.876,2588,0
+CTA_B.US,D,20130912,000000,83.704,83.704,83.518,83.518,215,0
+CTA_B.US,D,20130913,000000,83.751,83.751,82.718,83.575,1505,0
+CTA_B.US,D,20130916,000000,84.571,84.571,84.235,84.235,295,0
+CTA_B.US,D,20130917,000000,84.943,84.943,84.943,84.943,106,0
+CTA_B.US,D,20130919,000000,83.518,83.751,82.82,83.508,1234,0
+CTA_B.US,D,20130920,000000,84.403,84.403,84.403,84.403,324,0
+CTA_B.US,D,20130925,000000,84.904,84.904,82.82,82.82,324,0
+CTA_B.US,D,20130926,000000,82.923,82.923,82.82,82.82,233,0
+CTA_B.US,D,20130927,000000,83.695,84.263,83.695,84.207,911,0
+CTA_B.US,D,20130930,000000,85.057,86.327,85.057,85.249,1519,0
+CTA_B.US,D,20131001,000000,83.984,83.984,83.035,83.919,704,0
+CTA_B.US,D,20131002,000000,83.054,84.225,83.054,83.565,810,0
+CTA_B.US,D,20131003,000000,83.286,83.964,83.286,83.964,215,0
+CTA_B.US,D,20131004,000000,83.89,85.575,82.82,82.82,2024,0
+CTA_B.US,D,20131007,000000,83.286,83.649,82.904,83.62,1524,0
+CTA_B.US,D,20131008,000000,82.664,83.775,82.015,82.032,982,0
+CTA_B.US,D,20131009,000000,83.775,83.775,83.775,83.775,105,0
+CTA_B.US,D,20131010,000000,83.182,84.323,83.182,83.427,779,0
+CTA_B.US,D,20131011,000000,83.55,84.125,83.55,83.869,848,0
+CTA_B.US,D,20131014,000000,83.869,83.879,83.869,83.869,848,0
+CTA_B.US,D,20131015,000000,84.709,84.709,83.541,83.541,5342,0
+CTA_B.US,D,20131016,000000,83.069,83.22,81.862,82.928,8157,0
+CTA_B.US,D,20131017,000000,82.456,82.456,81.24,81.374,1591,0
+CTA_B.US,D,20131018,000000,82.269,84.539,82.22,84.539,467,0
+CTA_B.US,D,20131021,000000,84.049,84.049,81.693,82.042,1436,0
+CTA_B.US,D,20131022,000000,82.23,82.456,81.985,82.456,918,0
+CTA_B.US,D,20131023,000000,83.212,83.212,83.212,83.212,105,0
+CTA_B.US,D,20131024,000000,82.928,84.294,82.928,84.285,2451,0
+CTA_B.US,D,20131025,000000,82.834,83.399,82.834,83.399,530,0
+CTA_B.US,D,20131028,000000,84.105,84.426,84.105,84.426,2199,0
+CTA_B.US,D,20131029,000000,84.766,84.766,82.947,83.889,3231,0
+CTA_B.US,D,20131030,000000,83.879,84.341,83.879,84.341,743,0
+CTA_B.US,D,20131031,000000,85.325,85.325,85.041,85.325,524,0
+CTA_B.US,D,20131101,000000,84.248,84.248,82.975,83.032,4213,0
+CTA_B.US,D,20131104,000000,82.598,84.21,82.598,84.21,404,0
+CTA_B.US,D,20131105,000000,83.192,83.869,82.721,83.86,6242,0
+CTA_B.US,D,20131106,000000,83.729,84.238,83.587,83.587,902,0
+CTA_B.US,D,20131107,000000,84.238,84.238,82.805,83.088,1379,0
+CTA_B.US,D,20131108,000000,82.598,83.088,81.693,81.693,7337,0
+CTA_B.US,D,20131111,000000,81.712,82.919,81.147,82.41,5899,0
+CTA_B.US,D,20131112,000000,82.834,82.834,81.702,81.995,3572,0
+CTA_B.US,D,20131113,000000,81.693,82.834,81.128,81.985,2360,0
+CTA_B.US,D,20131114,000000,81.364,82.739,81.364,82.22,673,0
+CTA_B.US,D,20131115,000000,82.919,82.919,81.702,81.91,425,0
+CTA_B.US,D,20131118,000000,82.844,82.881,82.052,82.184,743,0
+CTA_B.US,D,20131119,000000,82.287,84.096,82.287,83.869,3548,0
+CTA_B.US,D,20131120,000000,83.775,83.775,83.399,83.399,663,0
+CTA_B.US,D,20131121,000000,84.181,84.19,82.503,82.503,1920,0
+CTA_B.US,D,20131122,000000,81.939,82.032,81.939,81.985,676,0
+CTA_B.US,D,20131125,000000,83.342,83.342,81.043,81.043,5153,0
+CTA_B.US,D,20131126,000000,81.043,82.108,81.043,82.108,1075,0
+CTA_B.US,D,20131127,000000,81.759,81.817,81.751,81.817,918,0
+CTA_B.US,D,20131129,000000,82.367,83.512,82.367,83.284,1508,0
+CTA_B.US,D,20131202,000000,81.514,82.456,81.043,81.326,1899,0
+CTA_B.US,D,20131203,000000,83.226,83.37,79.218,80.172,4610,0
+CTA_B.US,D,20131204,000000,81.757,81.757,80.429,80.935,980,0
+CTA_B.US,D,20131205,000000,80.468,81.575,80.429,81.25,1538,0
+CTA_B.US,D,20131206,000000,80.243,81.015,80.243,81.015,259,0
+CTA_B.US,D,20131209,000000,80.563,80.563,80.092,80.563,3963,0
+CTA_B.US,D,20131210,000000,80.563,80.563,79.469,80.102,2438,0
+CTA_B.US,D,20131211,000000,80.515,80.515,79.913,79.941,2012,0
+CTA_B.US,D,20131212,000000,80.308,80.949,80.008,80.714,4864,0
+CTA_B.US,D,20131213,000000,81.043,81.467,80.78,81.043,910,0
+CTA_B.US,D,20131216,000000,81.24,81.25,80.76,81.232,867,0
+CTA_B.US,D,20131217,000000,80.478,81.967,80.478,81.411,1339,0
+CTA_B.US,D,20131218,000000,81.326,81.326,80.393,81.156,1090,0
+CTA_B.US,D,20131219,000000,81.718,82.767,81.326,81.326,1208,0
+CTA_B.US,D,20131220,000000,82.558,82.558,80.906,81.126,6424,0
+CTA_B.US,D,20131223,000000,79.981,81.126,79.885,80.926,3899,0
+CTA_B.US,D,20131224,000000,80.793,81.126,80.267,81.126,1785,0
+CTA_B.US,D,20131226,000000,81.413,81.833,81.126,81.222,3845,0
+CTA_B.US,D,20131227,000000,80.42,82.644,80.42,82.071,4153,0
+CTA_B.US,D,20131230,000000,82.081,82.081,81.145,81.603,682,0
+CTA_B.US,D,20131231,000000,81.985,81.985,80.591,81.603,6668,0
+CTA_B.US,D,20140102,000000,81.699,82.061,81.126,82.061,4147,0
+CTA_B.US,D,20140103,000000,81.966,84.371,81.25,83.608,23421,0
+CTA_B.US,D,20140106,000000,82.456,84.248,81.025,84.248,5462,0
+CTA_B.US,D,20140107,000000,84.812,85.285,83.879,83.879,3963,0
+CTA_B.US,D,20140108,000000,83.99,85.421,83.493,84.467,2989,0
+CTA_B.US,D,20140109,000000,85.889,85.889,84.009,85.611,1633,0
+CTA_B.US,D,20140110,000000,84.037,85.23,84.037,84.945,639,0
+CTA_B.US,D,20140113,000000,84.955,85.899,84.935,85.66,1253,0
+CTA_B.US,D,20140114,000000,85.793,85.793,84.477,84.477,1134,0
+CTA_B.US,D,20140115,000000,83.675,83.798,82.109,83.226,4908,0
+CTA_B.US,D,20140116,000000,82.94,84.734,82.262,82.596,3229,0
+CTA_B.US,D,20140117,000000,82.94,84.104,82.739,82.94,1751,0
+CTA_B.US,D,20140121,000000,83.102,84.467,83.036,84.467,882,0
+CTA_B.US,D,20140122,000000,84.819,84.819,83.904,83.904,861,0
+CTA_B.US,D,20140123,000000,83.894,83.894,83.036,83.14,2365,0
+CTA_B.US,D,20140124,000000,84.219,85.584,84.219,84.477,5460,0
+CTA_B.US,D,20140127,000000,85.879,85.879,84.715,84.715,3529,0
+CTA_B.US,D,20140128,000000,85.813,85.813,84.496,84.496,757,0
+CTA_B.US,D,20140129,000000,84.477,85.469,84.477,84.496,1534,0
+CTA_B.US,D,20140130,000000,84.591,84.591,84.487,84.504,1175,0
+CTA_B.US,D,20140131,000000,84.477,85.431,84.477,85.431,1043,0
+CTA_B.US,D,20140203,000000,84.543,84.543,84.477,84.477,932,0
+CTA_B.US,D,20140204,000000,86.28,86.28,84.543,84.581,1312,0
+CTA_B.US,D,20140205,000000,84.839,84.839,84.477,84.477,1776,0
+CTA_B.US,D,20140206,000000,84.477,84.563,84.477,84.477,1680,0
+CTA_B.US,D,20140207,000000,84.829,84.849,83.99,84.056,1907,0
+CTA_B.US,D,20140210,000000,84.066,84.361,83.102,83.99,3114,0
+CTA_B.US,D,20140211,000000,83.198,84.447,83.198,84.094,879,0
+CTA_B.US,D,20140212,000000,83.551,84.477,83.551,84.189,666,0
+CTA_B.US,D,20140213,000000,84.275,84.819,83.465,83.465,1756,0
+CTA_B.US,D,20140214,000000,84.113,84.447,83.77,83.77,472,0
+CTA_B.US,D,20140218,000000,83.98,83.99,83.588,83.588,553,0
+CTA_B.US,D,20140219,000000,83.828,84.563,83.33,84.563,1997,0
+CTA_B.US,D,20140221,000000,84.677,84.677,84.677,84.677,393,0
+CTA_B.US,D,20140224,000000,83.751,83.751,83.244,83.274,864,0
+CTA_B.US,D,20140225,000000,83.379,84.457,83.379,84.275,1245,0
+CTA_B.US,D,20140226,000000,84.467,84.743,83.99,83.99,1665,0
+CTA_B.US,D,20140227,000000,84.113,84.123,83.99,83.99,3386,0
+CTA_B.US,D,20140228,000000,84.046,84.849,84.046,84.849,737,0
+CTA_B.US,D,20140303,000000,84.801,86.28,84.801,85.994,3461,0
+CTA_B.US,D,20140304,000000,86.854,86.854,86.471,86.854,646,0
+CTA_B.US,D,20140305,000000,86.814,87.006,86.814,87.006,1486,0
+CTA_B.US,D,20140307,000000,87.082,87.129,84.573,86.854,3142,0
+CTA_B.US,D,20140310,000000,86.719,87.044,86.719,86.948,1241,0
+CTA_B.US,D,20140311,000000,87.235,87.283,86.327,87.283,362,0
+CTA_B.US,D,20140312,000000,86.854,87.616,86.709,87.616,847,0
+CTA_B.US,D,20140313,000000,86.854,87.502,85.917,87.12,2060,0
+CTA_B.US,D,20140314,000000,87.206,89.096,85.899,87.807,3504,0
+CTA_B.US,D,20140317,000000,88.657,89.526,88.284,88.771,1913,0
+CTA_B.US,D,20140318,000000,88.762,89.517,88.103,89.517,1194,0
+CTA_B.US,D,20140319,000000,90.193,90.193,88.809,89.715,1424,0
+CTA_B.US,D,20140320,000000,89.02,89.678,89.02,89.2,927,0
+CTA_B.US,D,20140321,000000,88.762,89.048,88.762,89.048,595,0
+CTA_B.US,D,20140324,000000,88.799,88.848,87.331,87.512,1623,0
+CTA_B.US,D,20140325,000000,87.331,89.573,87.331,89.573,1213,0
+CTA_B.US,D,20140326,000000,89.715,89.715,88.809,89.344,1258,0
+CTA_B.US,D,20140327,000000,90.07,90.07,88.733,88.762,1431,0
+CTA_B.US,D,20140328,000000,87.902,88.752,87.902,88.752,427,0
+CTA_B.US,D,20140331,000000,88.857,89.038,88.103,88.103,570,0
+CTA_B.US,D,20140401,000000,88.314,89.344,88.065,89.344,728,0
+CTA_B.US,D,20140402,000000,88.152,88.152,87.836,87.97,498,0
+CTA_B.US,D,20140404,000000,88.771,89.573,88.189,88.304,1096,0
+CTA_B.US,D,20140407,000000,89.955,89.955,88.456,89.715,5689,0
+CTA_B.US,D,20140408,000000,90.398,90.398,89.847,89.847,653,0
+CTA_B.US,D,20140409,000000,89.596,90.475,89.586,90.475,1547,0
+CTA_B.US,D,20140410,000000,89.73,89.73,88.504,89.683,1219,0
+CTA_B.US,D,20140414,000000,90.542,90.6,90.184,90.184,848,0
+CTA_B.US,D,20140415,000000,90.069,90.224,89.257,90.224,1871,0
+CTA_B.US,D,20140416,000000,89.837,89.886,88.244,89.847,2804,0
+CTA_B.US,D,20140417,000000,90.156,90.368,88.485,89.702,687,0
+CTA_B.US,D,20140421,000000,89.789,89.789,89.74,89.74,320,0
+CTA_B.US,D,20140422,000000,90.301,90.803,88.562,89.373,2643,0
+CTA_B.US,D,20140423,000000,89.856,89.856,88.881,89.546,2984,0
+CTA_B.US,D,20140424,000000,88.388,89.74,88.388,89.432,955,0
+CTA_B.US,D,20140425,000000,89.257,89.963,88.358,89.933,711,0
+CTA_B.US,D,20140428,000000,90.166,91.025,89.257,89.257,1880,0
+CTA_B.US,D,20140429,000000,90.117,90.127,87.904,88.677,4492,0
+CTA_B.US,D,20140430,000000,87.431,88.272,87.431,87.693,2240,0
+CTA_B.US,D,20140501,000000,87.431,89.556,87.393,89.257,1642,0
+CTA_B.US,D,20140505,000000,87.007,89.209,87.007,88.098,1143,0
+CTA_B.US,D,20140506,000000,88.098,88.958,88.098,88.108,2720,0
+CTA_B.US,D,20140507,000000,88.378,88.378,88.195,88.195,308,0
+CTA_B.US,D,20140508,000000,87.074,88.388,87.074,88.388,1044,0
+CTA_B.US,D,20140509,000000,88.388,88.388,87.094,88.098,1371,0
+CTA_B.US,D,20140513,000000,88.851,88.851,87.422,87.422,781,0
+CTA_B.US,D,20140514,000000,87.489,87.615,87.451,87.451,1692,0
+CTA_B.US,D,20140515,000000,86.456,86.456,85.017,85.983,2598,0
+CTA_B.US,D,20140516,000000,86.93,86.93,86.418,86.418,810,0
+CTA_B.US,D,20140519,000000,87.615,87.615,86.446,86.456,1350,0
+CTA_B.US,D,20140520,000000,87.47,87.47,86.379,86.408,1050,0
+CTA_B.US,D,20140521,000000,86.62,86.62,86.62,86.62,203,0
+CTA_B.US,D,20140522,000000,87.75,88.522,87.75,88.522,259,0
+CTA_B.US,D,20140523,000000,88.388,88.851,88.281,88.378,1645,0
+CTA_B.US,D,20140527,000000,88.388,88.388,86.997,87.518,1309,0
+CTA_B.US,D,20140529,000000,87.924,87.924,87.518,87.904,1023,0
+CTA_B.US,D,20140530,000000,87.094,87.808,87.094,87.808,697,0
+CTA_B.US,D,20140603,000000,87.132,88.823,87.132,88.823,1341,0
+CTA_B.US,D,20140604,000000,88.455,88.455,88.05,88.05,1021,0
+CTA_B.US,D,20140605,000000,88.542,88.542,88.485,88.485,492,0
+CTA_B.US,D,20140606,000000,88.195,88.813,88.195,88.803,1710,0
+CTA_B.US,D,20140609,000000,87.422,88.388,87.422,88.388,1867,0
+CTA_B.US,D,20140610,000000,87.026,87.904,86.987,87.857,1967,0
+CTA_B.US,D,20140612,000000,87.064,88.147,87.064,87.064,1570,0
+CTA_B.US,D,20140613,000000,88.031,88.244,87.904,87.904,621,0
+CTA_B.US,D,20140617,000000,88.137,89.267,87.904,89.267,1584,0
+CTA_B.US,D,20140619,000000,89.789,89.789,87.914,88.098,573,0
+CTA_B.US,D,20140620,000000,88.823,88.823,87.954,88.697,1446,0
+CTA_B.US,D,20140623,000000,88.706,88.716,87.451,87.451,782,0
+CTA_B.US,D,20140626,000000,88.418,88.774,88.418,88.774,979,0
+CTA_B.US,D,20140627,000000,88.823,89.441,88.418,88.677,2254,0
+CTA_B.US,D,20140630,000000,89.219,89.315,88.418,89.315,1005,0
+CTA_B.US,D,20140701,000000,89.238,89.72,88.871,89.72,1986,0
+CTA_B.US,D,20140702,000000,89.789,89.886,89.789,89.886,1035,0
+CTA_B.US,D,20140703,000000,89.354,89.354,88.871,89.305,1761,0
+CTA_B.US,D,20140707,000000,89.325,89.325,88.552,88.552,753,0
+CTA_B.US,D,20140708,000000,89.966,89.966,89.966,89.966,798,0
+CTA_B.US,D,20140710,000000,89.046,89.046,89.046,89.046,494,0
+CTA_B.US,D,20140711,000000,88.449,89.036,88.449,89.036,4442,0
+CTA_B.US,D,20140714,000000,88.508,88.508,87.657,87.657,3096,0
+CTA_B.US,D,20140715,000000,88.381,88.88,87.735,88.88,1055,0
+CTA_B.US,D,20140716,000000,89.046,89.046,87.755,88.86,1243,0
+CTA_B.US,D,20140717,000000,88.029,88.029,87.755,87.755,1307,0
+CTA_B.US,D,20140718,000000,88.019,88.85,87.53,87.53,2555,0
+CTA_B.US,D,20140721,000000,87.237,88.753,87.051,87.286,2163,0
+CTA_B.US,D,20140722,000000,86.992,88.704,86.992,88.704,1015,0
+CTA_B.US,D,20140723,000000,87.217,87.334,87.217,87.334,797,0
+CTA_B.US,D,20140724,000000,87.295,88.195,87.276,87.276,848,0
+CTA_B.US,D,20140725,000000,87.432,88.215,87.432,88.019,714,0
+CTA_B.US,D,20140728,000000,88.792,88.792,88.215,88.215,616,0
+CTA_B.US,D,20140729,000000,88.303,88.303,88.303,88.303,629,0
+CTA_B.US,D,20140730,000000,88.87,88.87,88.86,88.86,2465,0
+CTA_B.US,D,20140731,000000,87.53,87.54,87.393,87.442,1009,0
+CTA_B.US,D,20140801,000000,88.205,88.205,88.205,88.205,317,0
+CTA_B.US,D,20140804,000000,87.305,88.743,87.305,88.743,757,0
+CTA_B.US,D,20140805,000000,87.53,87.775,87.53,87.775,723,0
+CTA_B.US,D,20140806,000000,88.411,88.411,88.215,88.215,979,0
+CTA_B.US,D,20140808,000000,88.733,88.733,88.068,88.068,1587,0
+CTA_B.US,D,20140811,000000,88.019,88.733,88.019,88.733,811,0
+CTA_B.US,D,20140812,000000,88.215,88.743,88.019,88.019,866,0
+CTA_B.US,D,20140813,000000,88.675,88.743,88.019,88.723,1507,0
+CTA_B.US,D,20140814,000000,88.557,88.557,88.508,88.508,1070,0
+CTA_B.US,D,20140815,000000,89.476,89.476,88.753,89.437,1946,0
+CTA_B.US,D,20140819,000000,88.567,88.567,88.567,88.567,544,0
+CTA_B.US,D,20140820,000000,89.281,89.281,88.527,88.527,546,0
+CTA_B.US,D,20140821,000000,88.997,88.997,88.615,88.615,2680,0
+CTA_B.US,D,20140822,000000,88.655,88.655,88.606,88.606,288,0
+CTA_B.US,D,20140825,000000,88.782,88.997,88.782,88.997,1056,0
+CTA_B.US,D,20140826,000000,88.997,88.997,88.997,88.997,467,0
+CTA_B.US,D,20140827,000000,88.997,88.997,88.557,88.567,931,0
+CTA_B.US,D,20140828,000000,88.606,88.615,88.606,88.615,636,0
+CTA_B.US,D,20140829,000000,89.242,89.437,89.036,89.036,1561,0
+CTA_B.US,D,20140902,000000,89.437,89.437,89.359,89.437,1326,0
+CTA_B.US,D,20140904,000000,89.437,89.437,89.105,89.105,1279,0
+CTA_B.US,D,20140905,000000,89.017,89.085,89.017,89.085,467,0
+CTA_B.US,D,20140908,000000,89.134,89.437,89.046,89.428,977,0
+CTA_B.US,D,20140909,000000,88.615,88.987,88.019,88.068,2013,0
+CTA_B.US,D,20140910,000000,89.388,89.428,88.039,89.428,1068,0
+CTA_B.US,D,20140911,000000,89.418,89.418,88.156,88.156,1330,0
+CTA_B.US,D,20140912,000000,89.29,89.418,88.147,88.147,764,0
+CTA_B.US,D,20140915,000000,88.175,88.175,88.175,88.175,164,0
+CTA_B.US,D,20140916,000000,88.019,89.428,88.019,88.753,906,0
+CTA_B.US,D,20140917,000000,88.919,88.919,88.205,88.411,11002,0
+CTA_B.US,D,20140918,000000,88.792,88.792,88.029,88.039,1431,0
+CTA_B.US,D,20140919,000000,89.428,89.428,88.049,88.049,8943,0
+CTA_B.US,D,20140922,000000,88.391,88.821,88.215,88.401,23508,0
+CTA_B.US,D,20140923,000000,88.313,89.437,88.273,89.163,18474,0
+CTA_B.US,D,20140924,000000,89.252,99.215,89.252,96.821,19036,0
+CTA_B.US,D,20140925,000000,96.821,101.71,96.821,99.76,11977,0
+CTA_B.US,D,20140926,000000,98.779,100.24,98.483,98.483,4670,0
+CTA_B.US,D,20140929,000000,100.05,101.12,98.779,99.363,4224,0
+CTA_B.US,D,20140930,000000,101.12,101.12,99.264,101.07,1148,0
+CTA_B.US,D,20141001,000000,98.789,98.789,98.405,98.789,1318,0
+CTA_B.US,D,20141002,000000,98.386,99.462,96.821,98.288,8376,0
+CTA_B.US,D,20141003,000000,96.831,97.799,96.821,97.369,1716,0
+CTA_B.US,D,20141006,000000,98.977,98.977,98.977,98.977,633,0
+CTA_B.US,D,20141007,000000,100.19,100.19,97.065,97.281,1198,0
+CTA_B.US,D,20141008,000000,99.71,99.91,98.67,98.67,1794,0
+CTA_B.US,D,20141009,000000,100.65,100.65,100.47,100.47,1002,0
+CTA_B.US,D,20141010,000000,100.58,100.61,100.54,100.61,762,0
+CTA_B.US,D,20141013,000000,98.918,100.63,98.67,100.63,1361,0
+CTA_B.US,D,20141014,000000,98.908,98.908,98.908,98.908,314,0
+CTA_B.US,D,20141015,000000,98.819,100.58,98.819,100.58,934,0
+CTA_B.US,D,20141016,000000,100.6,100.6,98.918,100.58,737,0
+CTA_B.US,D,20141017,000000,98.918,99.91,98.918,99.91,13560,0
+CTA_B.US,D,20141021,000000,99.91,100.6,99.91,100.4,686,0
+CTA_B.US,D,20141024,000000,100.59,100.6,99.8,99.8,934,0
+CTA_B.US,D,20141027,000000,99.92,99.92,99.53,99.92,965,0
+CTA_B.US,D,20141028,000000,99.53,99.77,99.53,99.77,759,0
+CTA_B.US,D,20141029,000000,99.73,99.73,99.53,99.53,789,0
+CTA_B.US,D,20141030,000000,99.53,99.64,99.53,99.64,628,0
+CTA_B.US,D,20141103,000000,99.53,100.5,98.908,99.076,2243,0
+CTA_B.US,D,20141104,000000,100.35,100.56,100.13,100.56,1441,0
+CTA_B.US,D,20141105,000000,100.65,100.65,100.32,100.64,1201,0
+CTA_B.US,D,20141106,000000,100.64,100.64,99.145,99.91,1183,0
+CTA_B.US,D,20141107,000000,99.175,100.65,99.086,100.6,1135,0
+CTA_B.US,D,20141110,000000,100.65,100.7,100.64,100.7,806,0
+CTA_B.US,D,20141111,000000,99.313,100.9,99.313,100.87,1549,0
+CTA_B.US,D,20141112,000000,99.91,100.9,99.91,99.91,2283,0
+CTA_B.US,D,20141113,000000,101.34,101.34,99.91,101.04,1453,0
+CTA_B.US,D,20141114,000000,101.19,101.34,101.19,101.19,472,0
+CTA_B.US,D,20141117,000000,100.58,100.58,100.57,100.58,1342,0
+CTA_B.US,D,20141118,000000,101.19,101.19,100.44,101.14,1281,0
+CTA_B.US,D,20141119,000000,101.14,101.39,100.9,101.39,2089,0
+CTA_B.US,D,20141120,000000,101.39,102.53,101.14,102.53,2560,0
+CTA_B.US,D,20141121,000000,100.91,102.63,99.91,101.18,2442,0
+CTA_B.US,D,20141124,000000,98.819,98.819,98.819,98.819,214,0
+CTA_B.US,D,20141125,000000,99.81,102.53,99.81,102.53,563,0
+CTA_B.US,D,20141128,000000,98.918,98.918,98.918,98.918,563,0
+CTA_B.US,D,20141201,000000,101.64,101.64,99.91,99.91,290,0
+CTA_B.US,D,20141202,000000,99.92,100.02,98.918,99.165,3813,0
+CTA_B.US,D,20141203,000000,100.21,100.74,100.21,100.74,768,0
+CTA_B.US,D,20141204,000000,99.393,100.1,99.393,100.1,515,0
+CTA_B.US,D,20141205,000000,98.918,98.918,98.918,98.918,364,0
+CTA_B.US,D,20141208,000000,99.9,99.91,99.027,99.027,807,0
+CTA_B.US,D,20141209,000000,99.017,99.412,99.017,99.017,1277,0
+CTA_B.US,D,20141210,000000,98.918,99.313,98.918,98.918,802,0
+CTA_B.US,D,20141211,000000,100.63,100.63,98.918,98.918,1066,0
+CTA_B.US,D,20141212,000000,100.65,100.65,98.928,98.928,1259,0
+CTA_B.US,D,20141215,000000,100.79,100.9,98.918,98.918,2978,0
+CTA_B.US,D,20141216,000000,99.125,100.85,99.125,100.85,687,0
+CTA_B.US,D,20141217,000000,101.84,102.13,101.39,101.64,5695,0
+CTA_B.US,D,20141218,000000,101.89,103.86,100.9,101.14,2794,0
+CTA_B.US,D,20141219,000000,101.86,101.86,101.86,101.86,464,0
+CTA_B.US,D,20141222,000000,103.57,103.57,101.31,101.49,1592,0
+CTA_B.US,D,20141223,000000,101.84,102.48,100.9,102.48,2742,0
+CTA_B.US,D,20141224,000000,101.04,101.04,101.04,101.04,656,0
+CTA_B.US,D,20141226,000000,100.9,100.9,98.918,100.85,1207,0
+CTA_B.US,D,20141229,000000,99.87,99.91,99.017,99.017,1303,0
+CTA_B.US,D,20141230,000000,101.89,101.89,99.284,101.89,1516,0
+CTA_B.US,D,20141231,000000,102.48,102.87,101.89,102.87,819,0
+CTA_B.US,D,20150102,000000,102.87,103.37,100.15,101.69,4746,0
+CTA_B.US,D,20150105,000000,103.03,103.03,101.7,101.7,614,0
+CTA_B.US,D,20150106,000000,102.85,102.85,102.83,102.83,753,0
+CTA_B.US,D,20150107,000000,103,105,103,105,2550,0
+CTA_B.US,D,20150108,000000,105,105,104.95,104.95,1035,0
+CTA_B.US,D,20150109,000000,105,105,104.51,104.75,887,0
+CTA_B.US,D,20150112,000000,104.75,104.75,101.55,102.13,4870,0
+CTA_B.US,D,20150113,000000,102.68,104.25,102.13,102.13,2062,0
+CTA_B.US,D,20150114,000000,101.67,101.67,101.5,101.5,1261,0
+CTA_B.US,D,20150115,000000,101.2,102.5,101.2,102.5,670,0
+CTA_B.US,D,20150116,000000,102.44,102.44,101.21,102,724,0
+CTA_B.US,D,20150121,000000,101.35,101.35,101.35,101.35,340,0
+CTA_B.US,D,20150123,000000,102,103.74,101.35,103.74,4988,0
+CTA_B.US,D,20150126,000000,102.49,102.5,102,102,1604,0
+CTA_B.US,D,20150127,000000,102,102,101.1,101.1,981,0
+CTA_B.US,D,20150128,000000,101.1,101.25,100.98,101,1352,0
+CTA_B.US,D,20150129,000000,101.05,103,101.05,103,1852,0
+CTA_B.US,D,20150130,000000,104,104,102,104,1994,0
+CTA_B.US,D,20150202,000000,104,104,102,102,1976,0
+CTA_B.US,D,20150203,000000,104.75,104.75,103.19,103.19,792,0
+CTA_B.US,D,20150204,000000,103,103,102.5,102.5,591,0
+CTA_B.US,D,20150205,000000,104.48,105,103.86,103.86,4928,0
+CTA_B.US,D,20150206,000000,105.85,106.25,104.05,104.05,1750,0
+CTA_B.US,D,20150209,000000,109.5,109.5,107,107.5,1231,0
+CTA_B.US,D,20150211,000000,107.5,110,104.81,109,3844,0
+CTA_B.US,D,20150212,000000,105.35,110.5,105.25,106.06,3062,0
+CTA_B.US,D,20150213,000000,110.15,110.15,107.05,107.05,1017,0
+CTA_B.US,D,20150217,000000,107.05,111,107,107.22,2836,0
+CTA_B.US,D,20150218,000000,109.78,109.78,106.02,106.02,2216,0
+CTA_B.US,D,20150219,000000,109,109,107.2,108.23,799,0
+CTA_B.US,D,20150220,000000,108,109,108,108.89,1319,0
+CTA_B.US,D,20150223,000000,107.05,108.58,107,107.7,1618,0
+CTA_B.US,D,20150224,000000,108.47,108.47,107,107,879,0
+CTA_B.US,D,20150225,000000,107,107,106.62,106.62,1194,0
+CTA_B.US,D,20150226,000000,106.9,106.9,106.9,106.9,214,0
+CTA_B.US,D,20150227,000000,106,108.5,106,108.5,605,0
+CTA_B.US,D,20150302,000000,108.5,108.5,105.15,107,317,0
+CTA_B.US,D,20150305,000000,105.15,105.15,105.15,105.15,100,0
+CTA_B.US,D,20150309,000000,106.62,107,106.03,107,1553,0
+CTA_B.US,D,20150310,000000,107,108.5,107,108.5,730,0
+CTA_B.US,D,20150311,000000,105.58,105.58,105,105,816,0
+CTA_B.US,D,20150312,000000,105,107,105,105,335,0
+CTA_B.US,D,20150313,000000,104.5,108.25,104.5,108.25,350,0
+CTA_B.US,D,20150316,000000,105.3,108.25,105,106,651,0
+CTA_B.US,D,20150317,000000,103.55,105.75,103.55,104,1352,0
+CTA_B.US,D,20150318,000000,106.43,106.43,106.43,106.43,192,0
+CTA_B.US,D,20150320,000000,104.39,104.39,104,104,739,0
+CTA_B.US,D,20150323,000000,105.29,105.44,104.36,104.36,335,0
+CTA_B.US,D,20150324,000000,105.5,105.5,105.5,105.5,100,0
+CTA_B.US,D,20150325,000000,107.47,109,107.47,108.01,1606,0
+CTA_B.US,D,20150326,000000,105.26,105.78,105.16,105.78,515,0
+CTA_B.US,D,20150327,000000,106.93,106.93,106.93,106.93,164,0
+CTA_B.US,D,20150330,000000,106.18,106.18,106.18,106.18,205,0
+CTA_B.US,D,20150331,000000,107,107.93,106.65,106.82,1319,0
+CTA_B.US,D,20150401,000000,107.95,107.95,107.95,107.95,750,0
+CTA_B.US,D,20150402,000000,106.2,107.95,106.2,107.95,531,0
+CTA_B.US,D,20150406,000000,107.97,107.97,107.65,107.65,865,0
+CTA_B.US,D,20150407,000000,107.95,107.95,106.41,106.41,443,0
+CTA_B.US,D,20150409,000000,107.99,108,107.95,107.99,1280,0
+CTA_B.US,D,20150410,000000,106.46,106.51,106.25,106.25,922,0
+CTA_B.US,D,20150413,000000,106.71,106.71,106.16,106.2,739,0
+CTA_B.US,D,20150414,000000,108,108,106.25,106.32,651,0
+CTA_B.US,D,20150415,000000,106.37,106.37,106.37,106.37,193,0
+CTA_B.US,D,20150417,000000,107.5,107.57,106,107.57,1205,0
+CTA_B.US,D,20150420,000000,106.5,108,106.5,106.6,454,0
+CTA_B.US,D,20150421,000000,106.52,107.95,105.64,106.77,1718,0
+CTA_B.US,D,20150422,000000,107,107,107,107,100,0
+CTA_B.US,D,20150423,000000,107.18,107.18,107.18,107.18,235,0
+CTA_B.US,D,20150424,000000,105.53,108,105.53,107.45,746,0
+CTA_B.US,D,20150427,000000,107.98,108,105.35,108,572,0
+CTA_B.US,D,20150428,000000,107.07,107.07,107.07,107.07,100,0
+CTA_B.US,D,20150429,000000,105.1,105.1,105.1,105.1,100,0
+CTA_B.US,D,20150430,000000,106,108,106,106.62,1171,0
+CTA_B.US,D,20150501,000000,107.98,107.98,107.42,107.42,493,0
+CTA_B.US,D,20150504,000000,107.8,107.95,107.8,107.95,362,0
+CTA_B.US,D,20150506,000000,106.25,106.25,105.55,105.61,859,0
+CTA_B.US,D,20150507,000000,107.29,107.46,105,105.51,1371,0
+CTA_B.US,D,20150508,000000,105.61,105.61,105.25,105.25,328,0
+CTA_B.US,D,20150511,000000,105.25,105.25,105.25,105.25,100,0
+CTA_B.US,D,20150512,000000,105.21,107,105.11,106.74,435,0
+CTA_B.US,D,20150513,000000,105.06,105.08,105.06,105.08,524,0
+CTA_B.US,D,20150514,000000,105.31,105.31,105.27,105.27,200,0
+CTA_B.US,D,20150515,000000,105,105.25,105,105.25,300,0
+CTA_B.US,D,20150518,000000,105.74,105.74,101.55,101.57,2930,0
+CTA_B.US,D,20150519,000000,102.01,106.42,102.01,105.8,723,0
+CTA_B.US,D,20150521,000000,103.95,103.95,103.95,103.95,145,0
+CTA_B.US,D,20150522,000000,102.72,102.72,102.5,102.5,200,0
+CTA_B.US,D,20150526,000000,103.01,103.29,102.5,103.05,674,0
+CTA_B.US,D,20150527,000000,103,103,102.5,102.55,1254,0
+CTA_B.US,D,20150528,000000,102.5,102.5,102.45,102.45,1104,0
+CTA_B.US,D,20150529,000000,102.05,103.01,102.05,103.01,300,0
+CTA_B.US,D,20150601,000000,102.52,102.52,101.52,102.45,580,0
+CTA_B.US,D,20150602,000000,101.61,101.71,101.61,101.71,210,0
+CTA_B.US,D,20150603,000000,101.5,101.5,101.06,101.27,600,0
+CTA_B.US,D,20150605,000000,101,101,100.5,100.5,315,0
+CTA_B.US,D,20150609,000000,100.49,100.49,100.1,100.45,1400,0
+CTA_B.US,D,20150610,000000,101,102.57,101,101.34,845,0
+CTA_B.US,D,20150611,000000,100,102.53,100,102.53,1524,0
+CTA_B.US,D,20150612,000000,99.5,99.5,99.5,99.5,225,0
+CTA_B.US,D,20150616,000000,99,102.4,99,99,420,0
+CTA_B.US,D,20150617,000000,101.41,101.41,99.5,99.5,350,0
+CTA_B.US,D,20150618,000000,101.99,101.99,98.87,99.5,1283,0
+CTA_B.US,D,20150619,000000,99.97,102.25,99.97,101.32,615,0
+CTA_B.US,D,20150622,000000,102.23,102.23,100.05,100.05,1455,0
+CTA_B.US,D,20150623,000000,101,101,100.19,100.19,330,0
+CTA_B.US,D,20150624,000000,100.35,100.35,100.35,100.35,1100,0
+CTA_B.US,D,20150625,000000,100.52,100.52,99.05,99.12,1250,0
+CTA_B.US,D,20150626,000000,99.05,102.08,99.05,102.08,862,0
+CTA_B.US,D,20150629,000000,100.9,101.8,100.44,100.44,700,0
+CTA_B.US,D,20150701,000000,99.91,100.99,99.56,100,1048,0
+CTA_B.US,D,20150702,000000,101.98,101.98,100,100,350,0
+CTA_B.US,D,20150706,000000,100,100,99.25,99.25,850,0
+CTA_B.US,D,20150707,000000,100.23,100.23,100.23,100.23,200,0
+CTA_B.US,D,20150708,000000,99.318,100,99,100,300,0
+CTA_B.US,D,20150709,000000,99.3,99.3,95.4,95.4,3528,0
+CTA_B.US,D,20150710,000000,94.5,96.45,93.1,95.25,14904,0
+CTA_B.US,D,20150713,000000,94.2,95.855,94.2,95.855,3482,0
+CTA_B.US,D,20150714,000000,95,96,95,95.99,2919,0
+CTA_B.US,D,20150715,000000,94.7,95.94,94.7,95.509,1372,0
+CTA_B.US,D,20150716,000000,95.25,95.95,95.25,95.95,560,0
+CTA_B.US,D,20150717,000000,95.665,95.95,95.665,95.95,634,0
+CTA_B.US,D,20150720,000000,95.5,95.95,95.5,95.95,700,0
+CTA_B.US,D,20150722,000000,95.05,95.95,95.05,95.95,500,0
+CTA_B.US,D,20150723,000000,95.93,96,89,96,4780,0
+CTA_B.US,D,20150724,000000,94.5,95.48,94.5,95.48,1390,0
+CTA_B.US,D,20150727,000000,95,95.05,94.5,95.04,1066,0
+CTA_B.US,D,20150728,000000,94.251,94.8,94.251,94.8,368,0
+CTA_B.US,D,20150729,000000,94,95.22,94,94.25,1138,0
+CTA_B.US,D,20150730,000000,94,94.1,94,94.1,700,0
+CTA_B.US,D,20150731,000000,94.5,95.25,94.5,95.25,401,0
+CTA_B.US,D,20150803,000000,94.5,95,94.5,95,1511,0
+CTA_B.US,D,20150804,000000,94.95,95,94.5,95,1435,0
+CTA_B.US,D,20150805,000000,94.5,95,94.5,94.55,842,0
+CTA_B.US,D,20150806,000000,94.5,94.775,94.465,94.775,1103,0
+CTA_B.US,D,20150807,000000,94.25,94.77,94.25,94.5,2041,0
+CTA_B.US,D,20150810,000000,95,95.26,94.51,95.26,910,0
+CTA_B.US,D,20150811,000000,94.5,95.14,94.25,94.25,1574,0
+CTA_B.US,D,20150812,000000,94.3,94.5,94.25,94.3,1480,0
+CTA_B.US,D,20150813,000000,94.3,94.75,94.3,94.31,1430,0
+CTA_B.US,D,20150814,000000,94.5,94.5,94.35,94.35,300,0
+CTA_B.US,D,20150817,000000,94.31,95.27,94.3,94.4,1522,0
+CTA_B.US,D,20150818,000000,94.5,95.15,94.45,95.15,4500,0
+CTA_B.US,D,20150819,000000,95,95.195,94.5,95.195,545,0
+CTA_B.US,D,20150820,000000,94.5,94.516,94.5,94.5,1170,0
+CTA_B.US,D,20150821,000000,94.5,94.75,94.5,94.66,1930,0
+CTA_B.US,D,20150824,000000,93,94.75,93,93.5,3736,0
+CTA_B.US,D,20150825,000000,95,95,94.8,94.8,500,0
+CTA_B.US,D,20150826,000000,94.99,97.433,94.99,95.4,2292,0
+CTA_B.US,D,20150828,000000,96.5,97,95.02,95.02,2001,0
+CTA_B.US,D,20150831,000000,95.5,95.5,94.07,94.91,627,0
+CTA_B.US,D,20150901,000000,94.05,94.997,94.05,94.05,560,0
+CTA_B.US,D,20150902,000000,94.05,94.05,94.05,94.05,190,0
+CTA_B.US,D,20150904,000000,94.05,94.05,93.6,93.86,350,0
+CTA_B.US,D,20150908,000000,94.99,95,94.99,95,800,0
+CTA_B.US,D,20150910,000000,95,95,94.05,94.05,540,0
+CTA_B.US,D,20150915,000000,94.06,94.459,94,94,578,0
+CTA_B.US,D,20150916,000000,94.99,94.99,94,94,560,0
+CTA_B.US,D,20150917,000000,94.98,94.98,94.98,94.98,102,0
+CTA_B.US,D,20150918,000000,94.98,94.995,94.98,94.995,650,0
+CTA_B.US,D,20150921,000000,94.99,95.01,94.8,95,1863,0
+CTA_B.US,D,20150922,000000,94.921,94.921,94.921,94.921,100,0
+CTA_B.US,D,20150923,000000,94.495,94.79,94.396,94.79,646,0
+CTA_B.US,D,20150924,000000,94.076,94.79,94.02,94.027,910,0
+CTA_B.US,D,20150925,000000,94,94.12,93,94.12,1955,0
+CTA_B.US,D,20150929,000000,94.241,94.32,94,94.32,1050,0
+CTA_B.US,D,20150930,000000,94,94,93.3,93.3,450,0
+CTA_B.US,D,20151001,000000,94.32,94.32,94.32,94.32,100,0
+CTA_B.US,D,20151002,000000,94.32,94.32,94,94.23,4000,0
+CTA_B.US,D,20151005,000000,94.3,95.91,94.3,95.91,1107,0
+CTA_B.US,D,20151006,000000,95.8,96,94.3,94.3,1300,0
+CTA_B.US,D,20151007,000000,94,95.04,94,94.11,859,0
+CTA_B.US,D,20151008,000000,94.11,94.4,94,94.25,5869,0
+CTA_B.US,D,20151009,000000,94.5,94.73,93.11,93.11,10863,0
+CTA_B.US,D,20151012,000000,94,94.85,92.53,93,2237,0
+CTA_B.US,D,20151013,000000,95.21,95.21,93.01,93.5,1585,0
+CTA_B.US,D,20151015,000000,94.78,95.84,94,94.5,4623,0
+CTA_B.US,D,20151016,000000,95,95,94.2,94.2,1400,0
+CTA_B.US,D,20151019,000000,95,95.5,94,94.05,5789,0
+CTA_B.US,D,20151020,000000,94,94.4,94,94.4,3251,0
+CTA_B.US,D,20151021,000000,94.25,95.5,94.25,94.25,1750,0
+CTA_B.US,D,20151022,000000,94,95.995,94,95.995,798,0
+CTA_B.US,D,20151023,000000,95.98,95.98,95.95,95.95,300,0
+CTA_B.US,D,20151026,000000,95.95,95.95,94.15,94.7,608,0
+CTA_B.US,D,20151027,000000,95.044,95.044,94.7,94.7,339,0
+CTA_B.US,D,20151029,000000,95.968,95.968,94.915,95.6,880,0
+CTA_B.US,D,20151030,000000,94.36,95.3,94.36,95.3,459,0
+CTA_B.US,D,20151102,000000,95.87,95.87,95.1,95.257,2314,0
+CTA_B.US,D,20151103,000000,95.01,95.01,94.5,95,1433,0
+CTA_B.US,D,20151104,000000,95,95.99,94.54,95.95,2010,0
+CTA_B.US,D,20151105,000000,95.85,95.85,95,95.01,950,0
+CTA_B.US,D,20151106,000000,95.25,95.25,95,95,10425,0
+CTA_B.US,D,20151109,000000,95.24,95.24,94.91,94.91,604,0
+CTA_B.US,D,20151110,000000,94.928,95.95,94.61,94.97,1930,0
+CTA_B.US,D,20151111,000000,94.81,95.9,94.81,95.4,461,0
+CTA_B.US,D,20151112,000000,95.04,95.35,94.01,94.01,1358,0
+CTA_B.US,D,20151113,000000,94,95.25,93.25,94,53776,0
+CTA_B.US,D,20151116,000000,95.64,95.68,95.64,95.68,200,0
+CTA_B.US,D,20151117,000000,95.25,95.25,93.8,93.812,2106,0
+CTA_B.US,D,20151118,000000,95,95,94.5,94.5,365,0
+CTA_B.US,D,20151119,000000,95,95,94,94.89,1461,0
+CTA_B.US,D,20151120,000000,94.01,94.98,93.5,94.039,2448,0
+CTA_B.US,D,20151123,000000,94.25,94.25,93.7,94.25,1000,0
+CTA_B.US,D,20151124,000000,94.25,94.25,94.103,94.103,465,0
+CTA_B.US,D,20151125,000000,94.176,95,94.176,95,746,0
+CTA_B.US,D,20151127,000000,96,96,94.73,94.73,2400,0
+CTA_B.US,D,20151130,000000,94.73,97.67,94.5,95.12,1787,0
+CTA_B.US,D,20151202,000000,95.16,95.6,94.62,95.6,645,0
+CTA_B.US,D,20151203,000000,95,96.083,95,96.083,226,0
+CTA_B.US,D,20151207,000000,94,95,93.5,94.061,520,0
+CTA_B.US,D,20151208,000000,93.2,95.249,93.2,94,2239,0
+CTA_B.US,D,20151209,000000,94.99,95.3,94.5,94.5,4213,0
+CTA_B.US,D,20151210,000000,95.41,95.688,94.25,94.34,2066,0
+CTA_B.US,D,20151211,000000,93.61,96.85,93.61,96.85,333,0
+CTA_B.US,D,20151214,000000,94.2,94.7,94.2,94.7,3032,0
+CTA_B.US,D,20151215,000000,95.25,95.6,95.25,95.6,603,0
+CTA_B.US,D,20151216,000000,94.762,94.814,94.762,94.814,400,0
+CTA_B.US,D,20151217,000000,94.51,95.49,94.51,95,4554,0
+CTA_B.US,D,20151218,000000,95,95.25,95,95.25,1900,0
+CTA_B.US,D,20151221,000000,94.6,95,94.5,95,1361,0
+CTA_B.US,D,20151222,000000,94.5,95,94.35,95,1578,0
+CTA_B.US,D,20151223,000000,95.202,95.202,95.202,95.202,100,0
+CTA_B.US,D,20151224,000000,95.49,95.5,95.49,95.5,275,0
+CTA_B.US,D,20151228,000000,95.5,99.22,95,98.748,2305,0
+CTA_B.US,D,20151229,000000,96.028,98.25,96.028,98,1789,0
+CTA_B.US,D,20151230,000000,96.55,96.55,96.55,96.55,510,0
+CTA_B.US,D,20151231,000000,97.08,97.08,96.895,96.895,801,0
+CTA_B.US,D,20160104,000000,97.79,99.21,97,98.67,2592,0
+CTA_B.US,D,20160105,000000,97.75,99.21,97.75,99.1174,3985,0
+CTA_B.US,D,20160106,000000,97.05,99.22,96,99.22,1703,0
+CTA_B.US,D,20160107,000000,95.92,97.989,95.92,97.97,541,0
+CTA_B.US,D,20160108,000000,95.6201,97.16,95.6201,97.16,592,0
+CTA_B.US,D,20160111,000000,96.7975,98.78,96.7975,98.78,1981,0
+CTA_B.US,D,20160112,000000,95.6933,98,95.6933,97.89,2208,0
+CTA_B.US,D,20160113,000000,97,97,95.4242,95.75,1409,0
+CTA_B.US,D,20160114,000000,96.118,98.8,96.118,97,1433,0
+CTA_B.US,D,20160115,000000,97,97.2545,97,97,813,0
+CTA_B.US,D,20160119,000000,97.24,97.24,97.24,97.24,0,0
+CTA_B.US,D,20160120,000000,95.37,95.7,95.37,95.69,4264,0
+CTA_B.US,D,20160121,000000,97.63,97.63,97.5,97.5,873,0
+CTA_B.US,D,20160122,000000,96.49,96.98,95.82,96.39,1158,0
+CTA_B.US,D,20160125,000000,96.5,96.902,95.889,96.605,2514,0
+CTA_B.US,D,20160126,000000,96.511,97.5406,96.019,97.5,2150,0
+CTA_B.US,D,20160127,000000,96.1808,98.65,96.1808,98.025,1165,0
+CTA_B.US,D,20160128,000000,98.048,98.13,97.15,97.5,1761,0
+CTA_B.US,D,20160129,000000,98.71,99,98,98,559,0
+CTA_B.US,D,20160201,000000,98.5737,98.5737,98.27,98.27,862,0
+CTA_B.US,D,20160202,000000,98.5,99.2,98.4,98.5,2125,0
+CTA_B.US,D,20160203,000000,99.19,99.3556,97.305,97.305,2507,0
+CTA_B.US,D,20160204,000000,97.5,97.5,97.5,97.5,250,0
+CTA_B.US,D,20160205,000000,97.61,97.71,97.501,97.501,1304,0
+CTA_B.US,D,20160208,000000,99.44,99.4696,98.774,98.774,981,0
+CTA_B.US,D,20160209,000000,97.504,97.5294,97.504,97.5294,563,0
+CTA_B.US,D,20160210,000000,99.436,99.436,99.436,99.436,214,0
+CTA_B.US,D,20160211,000000,99.39,99.4599,98.025,99.2,1611,0
+CTA_B.US,D,20160212,000000,98.8604,98.96,98.8604,98.96,548,0
+CTA_B.US,D,20160216,000000,98.5601,98.61,98.5601,98.61,703,0
+CTA_B.US,D,20160217,000000,99.005,99.005,98.57,98.57,756,0
+CTA_B.US,D,20160218,000000,98.7,98.7,98.7,98.7,133,0
+CTA_B.US,D,20160219,000000,99,99.5,99,99.46,1828,0
+CTA_B.US,D,20160222,000000,99.46,99.5,97.51,98.55,4362,0
+CTA_B.US,D,20160223,000000,99.4999,99.5,99,99.0001,1257,0
+CTA_B.US,D,20160224,000000,99.4999,99.5,99.3856,99.3856,501,0
+CTA_B.US,D,20160225,000000,99.188,99.5,98.95,99.5,1395,0
+CTA_B.US,D,20160226,000000,100,100,98.5,99.75,3873,0
+CTA_B.US,D,20160229,000000,99.782,99.782,99.782,99.782,127,0
+CTA_B.US,D,20160301,000000,99,99.97,98,99.521,4726,0
+CTA_B.US,D,20160302,000000,99.75,99.99,99.1228,99.99,1394,0
+CTA_B.US,D,20160303,000000,100,100,100,100,1180,0
+CTA_B.US,D,20160304,000000,99.3,99.3,99,99,676,0
+CTA_B.US,D,20160307,000000,99.09,100.5,99,100.5,4916,0
+CTA_B.US,D,20160308,000000,100.23,101.66,100.23,101.259,810,0
+CTA_B.US,D,20160309,000000,100.5,101.255,100,100,883,0
+CTA_B.US,D,20160310,000000,99.01,99.9,99,99.425,3354,0
+CTA_B.US,D,20160311,000000,101.4,101.4,100,100,4593,0
+CTA_B.US,D,20160314,000000,101,101,100.45,100.45,404,0
+CTA_B.US,D,20160315,000000,100.5,100.5,100.5,100.5,265,0
+CTA_B.US,D,20160316,000000,100.402,101.221,100.402,101.221,639,0
+CTA_B.US,D,20160317,000000,101.62,101.62,100.263,100.85,1671,0
+CTA_B.US,D,20160318,000000,101.69,101.69,101.1,101.441,1765,0
+CTA_B.US,D,20160321,000000,101.274,101.274,100.5,100.85,1798,0
+CTA_B.US,D,20160322,000000,100.85,101.105,100.5,100.5,1452,0
+CTA_B.US,D,20160323,000000,100.5,101.2,100.5,101.2,1399,0
+CTA_B.US,D,20160324,000000,101.685,101.7,101.685,101.685,1441,0
+CTA_B.US,D,20160328,000000,101.69,102.741,101.69,101.75,4862,0
+CTA_B.US,D,20160329,000000,102.095,102.095,102.095,102.095,242,0
+CTA_B.US,D,20160330,000000,103,103,102.65,102.65,623,0
+CTA_B.US,D,20160331,000000,103.539,104.665,103.539,104.5,691,0
+CTA_B.US,D,20160404,000000,102.225,102.225,102.22,102.22,285,0
+CTA_B.US,D,20160405,000000,102.727,102.727,102,102,678,0
+CTA_B.US,D,20160406,000000,101.04,101.796,101.04,101.796,325,0
+CTA_B.US,D,20160407,000000,101.06,102,101.06,101.7,1678,0
+CTA_B.US,D,20160408,000000,101.52,102.35,101.5,102,2470,0
+CTA_B.US,D,20160411,000000,102,102.828,101.501,101.501,794,0
+CTA_B.US,D,20160412,000000,101.767,101.767,101.767,101.767,226,0
+CTA_B.US,D,20160413,000000,102.25,103,101,101.5,4568,0
+CTA_B.US,D,20160414,000000,101.5,102,101.5,102,1260,0
+CTA_B.US,D,20160418,000000,102,102,102,102,550,0
+CTA_B.US,D,20160419,000000,102,102.029,101.5,101.89,3054,0
+CTA_B.US,D,20160420,000000,102,102.5,100.375,102.05,13916,0
+CTA_B.US,D,20160421,000000,102,102.45,102,102,544,0
+CTA_B.US,D,20160425,000000,102.358,102.358,102.25,102.25,618,0
+CTA_B.US,D,20160426,000000,102.01,103,102,102.001,1474,0
+CTA_B.US,D,20160427,000000,102.397,102.397,102.397,102.397,419,0
+CTA_B.US,D,20160428,000000,102.25,102.5,102,102,483,0
+CTA_B.US,D,20160429,000000,102.055,102.055,102.055,102.055,307,0
+CTA_B.US,D,20160502,000000,102.794,102.794,102.794,102.794,313,0
+CTA_B.US,D,20160503,000000,102.75,105.75,102.75,105.75,7015,0
+CTA_B.US,D,20160504,000000,105.25,105.55,104.05,104.05,7137,0
+CTA_B.US,D,20160505,000000,104,106,102.345,105,1834,0
+CTA_B.US,D,20160506,000000,103,105.767,103,103.05,1218,0
+CTA_B.US,D,20160509,000000,103.09,103.09,102.974,102.974,460,0
+CTA_B.US,D,20160511,000000,102.98,103.108,102.98,103,549,0
+CTA_B.US,D,20160512,000000,105.8,105.95,104.88,104.88,991,0
+CTA_B.US,D,20160513,000000,104.004,104.005,104.004,104.005,374,0
+CTA_B.US,D,20160516,000000,102.5,103,102.5,102.9,887,0
+CTA_B.US,D,20160517,000000,103.657,103.657,103.657,103.657,140,0
+CTA_B.US,D,20160518,000000,103.195,104.65,103.19,103.19,1710,0
+CTA_B.US,D,20160519,000000,104,104,102.76,102.76,815,0
+CTA_B.US,D,20160520,000000,102.41,103.32,102.315,103.32,1075,0
+CTA_B.US,D,20160524,000000,102.826,104,102.826,104,680,0
+CTA_B.US,D,20160525,000000,104.5,104.5,104.5,104.5,557,0
+CTA_B.US,D,20160526,000000,103.5,104,103,104,662,0
+CTA_B.US,D,20160527,000000,104.299,104.299,104.299,104.299,298,0
+CTA_B.US,D,20160531,000000,103,103.264,103,103,1023,0
+CTA_B.US,D,20160601,000000,103,103,103,103,567,0
+CTA_B.US,D,20160602,000000,102.8,104.745,102.8,104,470,0
+CTA_B.US,D,20160603,000000,104,104.25,104,104.25,495,0
+CTA_B.US,D,20160606,000000,105,105,104,104,1221,0
+CTA_B.US,D,20160607,000000,105,105.99,103.75,104,1163,0
+CTA_B.US,D,20160608,000000,102.9,103.5,102.9,103.5,492,0
+CTA_B.US,D,20160609,000000,104,104,103.99,103.99,357,0
+CTA_B.US,D,20160610,000000,103,103,103,103,239,0
+CTA_B.US,D,20160613,000000,103.02,104.09,103.02,104.09,930,0
+CTA_B.US,D,20160614,000000,103.98,106,103.98,104.583,823,0
+CTA_B.US,D,20160615,000000,105.215,105.862,104.245,104.245,953,0
+CTA_B.US,D,20160620,000000,103.34,104.45,103.108,104.45,760,0
+CTA_B.US,D,20160621,000000,103.15,103.15,103.15,103.15,260,0
+CTA_B.US,D,20160622,000000,104,104.995,104,104.211,1568,0
+CTA_B.US,D,20160623,000000,104.005,104.005,104.005,104.005,177,0
+CTA_B.US,D,20160624,000000,104,105.767,104,105.719,1263,0
+CTA_B.US,D,20160627,000000,106,106,104.08,105.15,1077,0
+CTA_B.US,D,20160628,000000,105.343,105.94,104.203,104.203,747,0
+CTA_B.US,D,20160630,000000,103.31,104.17,103.31,104.12,693,0
+CTA_B.US,D,20160705,000000,105.9,105.9,104.06,105.418,1425,0
+CTA_B.US,D,20160706,000000,104.19,105.125,104.19,105.125,700,0
+CTA_B.US,D,20160707,000000,105.68,106,105.32,105.58,9061,0
+CTA_B.US,D,20160711,000000,106,106.5,105.76,105.795,5596,0
+CTA_B.US,D,20160712,000000,106.6,107.98,105.781,107.423,2494,0
+CTA_B.US,D,20160713,000000,106.62,108,106.62,108,629,0
+CTA_B.US,D,20160714,000000,106.02,106.11,104.15,105.075,2001,0
+CTA_B.US,D,20160715,000000,106,106.728,106,106.318,1154,0
+CTA_B.US,D,20160718,000000,106.713,106.713,106.713,106.713,356,0
+CTA_B.US,D,20160719,000000,108,108,106.15,107.282,1764,0
+CTA_B.US,D,20160720,000000,104.499,108,104.499,107.5,1867,0
+CTA_B.US,D,20160721,000000,107,107.439,106.19,106.19,407,0
+CTA_B.US,D,20160725,000000,107.197,107.215,107,107,1774,0
+CTA_B.US,D,20160726,000000,106.99,106.99,105.301,105.301,703,0
+CTA_B.US,D,20160727,000000,106.755,107.375,106.5,107.37,1731,0
+CTA_B.US,D,20160801,000000,107.155,107.155,106.251,107.115,1149,0
+CTA_B.US,D,20160802,000000,106.33,107.766,106.251,107.766,2746,0
+CTA_B.US,D,20160804,000000,106.6,107.92,106.6,106.634,1462,0
+CTA_B.US,D,20160805,000000,108,108,107.095,107.095,793,0
+CTA_B.US,D,20160808,000000,108.98,109,108,108.48,1802,0
+CTA_B.US,D,20160809,000000,109.5,109.5,109.5,109.5,214,0
+CTA_B.US,D,20160810,000000,110,111,110,111,619,0
+CTA_B.US,D,20160811,000000,109.7,110,109,110,2835,0
+CTA_B.US,D,20160812,000000,109.4,110,108.55,110,738,0
+CTA_B.US,D,20160815,000000,108,110.04,107.51,108,2107,0
+CTA_B.US,D,20160817,000000,108.999,109,108.208,108.208,2171,0
+CTA_B.US,D,20160818,000000,109,109,108.688,108.688,1738,0
+CTA_B.US,D,20160819,000000,107.166,107.166,106.87,107.166,1125,0
+CTA_B.US,D,20160823,000000,106.791,106.791,106.791,106.791,189,0
+CTA_B.US,D,20160824,000000,106.895,106.895,106.8,106.8,353,0
+CTA_B.US,D,20160825,000000,106.4,106.484,105.755,105.755,3373,0
+CTA_B.US,D,20160826,000000,106.1,106.7,106.03,106.7,580,0
+CTA_B.US,D,20160829,000000,106.03,106.03,105.768,105.768,615,0
+CTA_B.US,D,20160830,000000,107,107,106.352,106.352,997,0
+CTA_B.US,D,20160831,000000,106.78,106.9,105.35,105.35,2624,0
+CTA_B.US,D,20160901,000000,105.9,106.5,105.9,106,1143,0
+CTA_B.US,D,20160902,000000,106,107,105.316,105.316,2418,0
+CTA_B.US,D,20160906,000000,106.6,108,105.34,105.34,1095,0
+CTA_B.US,D,20160907,000000,105.322,107.5,105.322,106.727,738,0
+CTA_B.US,D,20160908,000000,108,108,105.34,105.34,679,0
+CTA_B.US,D,20160912,000000,108.535,108.535,108,108,368,0
+CTA_B.US,D,20160914,000000,110.5,110.5,110.5,110.5,217,0
+CTA_B.US,D,20160915,000000,110.61,110.61,110.6,110.6,401,0
+CTA_B.US,D,20160919,000000,106,106,105.54,105.54,775,0
+CTA_B.US,D,20160920,000000,109,109,109,109,434,0
+CTA_B.US,D,20160921,000000,108.975,108.975,106.59,106.59,852,0
+CTA_B.US,D,20160922,000000,106.048,109,106.048,108.95,700,0
+CTA_B.US,D,20160926,000000,106.11,108.143,106.11,108.143,914,0
+CTA_B.US,D,20160928,000000,107.04,108.1,107.03,108.1,1400,0
+CTA_B.US,D,20160929,000000,107.765,107.772,107.75,107.75,1153,0
+CTA_B.US,D,20160930,000000,107,107,107,107,222,0
+CTA_B.US,D,20161003,000000,108.99,108.99,108.99,108.99,401,0
+CTA_B.US,D,20161004,000000,108.333,108.333,108.333,108.333,175,0
+CTA_B.US,D,20161005,000000,106.53,106.85,106.53,106.85,280,0
+CTA_B.US,D,20161006,000000,107.201,107.225,107.201,107.225,386,0
+CTA_B.US,D,20161007,000000,110.45,110.45,107,107,399,0
+CTA_B.US,D,20161011,000000,106.746,106.746,106.746,106.746,615,0
+CTA_B.US,D,20161012,000000,107.299,107.5,107.299,107.402,651,0
+CTA_B.US,D,20161013,000000,107.04,107.04,107.04,107.04,211,0
+CTA_B.US,D,20161014,000000,107.23,107.23,106.55,106.55,984,0
+CTA_B.US,D,20161017,000000,107.05,107.05,105.5,105.5,253,0
+CTA_B.US,D,20161018,000000,105.28,106.5,105,106.5,859,0
+CTA_B.US,D,20161019,000000,104.67,104.67,104.67,104.67,110,0
+CTA_B.US,D,20161020,000000,106.5,106.5,106.5,106.5,148,0
+CTA_B.US,D,20161021,000000,107,107,107,107,150,0
+CTA_B.US,D,20161024,000000,106.8,106.8,106.8,106.8,100,0
+CTA_B.US,D,20161025,000000,106.92,106.92,106.92,106.92,202,0
+CTA_B.US,D,20161026,000000,107.42,108.393,107.42,107.55,1119,0
+CTA_B.US,D,20161027,000000,107.671,107.671,107.671,107.671,384,0
+CTA_B.US,D,20161101,000000,108.851,108.851,108.851,108.851,106,0
+CTA_B.US,D,20161102,000000,107.868,107.94,107.51,107.94,1339,0
+CTA_B.US,D,20161103,000000,107.51,107.51,107.35,107.35,704,0
+CTA_B.US,D,20161104,000000,103.735,104.701,103.65,103.65,536,0
+CTA_B.US,D,20161107,000000,104.27,106.54,103.755,106.54,1069,0
+CTA_B.US,D,20161109,000000,104.192,107.895,104.192,106.02,414,0
+CTA_B.US,D,20161110,000000,105,105,105,105,245,0
+CTA_B.US,D,20161111,000000,103.587,103.7,103.38,103.38,931,0
+CTA_B.US,D,20161114,000000,103.08,103.584,95.0869,98,3789,0
+CTA_B.US,D,20161115,000000,98,98.5,95.75,96.4503,2433,0
+CTA_B.US,D,20161116,000000,100,100.17,98.845,100.17,3973,0
+CTA_B.US,D,20161117,000000,100,101.63,99.99,100.198,1246,0
+CTA_B.US,D,20161118,000000,100,100,98.64,98.64,1268,0
+CTA_B.US,D,20161122,000000,102.506,102.506,100.2,100.68,1088,0
+CTA_B.US,D,20161123,000000,101,101,101,101,713,0
+CTA_B.US,D,20161125,000000,100.562,100.562,100,100,415,0
+CTA_B.US,D,20161128,000000,100.31,101.365,100,100,1037,0
+CTA_B.US,D,20161129,000000,100.3,100.3,100.3,100.3,349,0
+CTA_B.US,D,20161130,000000,103.777,103.777,100.05,100.05,326,0
+CTA_B.US,D,20161201,000000,103.48,103.48,103.48,103.48,273,0
+CTA_B.US,D,20161202,000000,100,100,100,100,446,0
+CTA_B.US,D,20161205,000000,100.5,102,100.5,102,433,0
+CTA_B.US,D,20161207,000000,100.483,101.57,100.483,101.57,990,0
+CTA_B.US,D,20161208,000000,101.777,101.777,100,100.05,5058,0
+CTA_B.US,D,20161209,000000,100.125,100.6,100.06,100.44,1417,0
+CTA_B.US,D,20161212,000000,100.1,100.1,99.3,99.31,5843,0
+CTA_B.US,D,20161213,000000,99,99.2,98.8717,99,5479,0
+CTA_B.US,D,20161214,000000,100,100.01,99.44,99.45,2314,0
+CTA_B.US,D,20161215,000000,98.56,100,98.56,99.94,2387,0
+CTA_B.US,D,20161216,000000,99.06,100.07,99.06,100.07,6893,0
+CTA_B.US,D,20161219,000000,99.95,99.95,99.56,99.56,1600,0
+CTA_B.US,D,20161220,000000,99.0813,101.55,99.0813,101.55,1283,0
+CTA_B.US,D,20161222,000000,99.795,100.65,99.795,100.2,2934,0
+CTA_B.US,D,20161223,000000,101.44,101.44,101.44,101.44,300,0
+CTA_B.US,D,20161227,000000,100.5,100.5,100.5,100.5,217,0
+CTA_B.US,D,20161228,000000,99.715,99.715,99.715,99.715,187,0
+CTA_B.US,D,20161229,000000,99.95,99.95,99.76,99.76,1383,0
+CTA_B.US,D,20161230,000000,99.72,100.1,99.72,100.1,454,0
+CTA_B.US,D,20170103,000000,100.367,100.75,100.367,100.75,469,0
+CTA_B.US,D,20170104,000000,100.994,100.994,100.5,100.55,522,0
+CTA_B.US,D,20170105,000000,101,101.5,101,101.5,295,0
+CTA_B.US,D,20170106,000000,101.5,101.5,101.5,101.5,202,0
+CTA_B.US,D,20170109,000000,101.01,101.01,101.01,101.01,228,0
+CTA_B.US,D,20170110,000000,100.602,100.777,100.56,100.72,1223,0
+CTA_B.US,D,20170111,000000,100.1,101,99.53,100.77,2206,0
+CTA_B.US,D,20170112,000000,99.7,101.117,99.7,101.117,1600,0
+CTA_B.US,D,20170113,000000,101,101.14,100.815,100.815,697,0
+CTA_B.US,D,20170117,000000,99.516,99.516,99.516,99.516,607,0
+CTA_B.US,D,20170120,000000,99.91,99.91,99.55,99.55,1803,0
+CTA_B.US,D,20170123,000000,99.555,99.555,99.555,99.555,259,0
+CTA_B.US,D,20170124,000000,100.9,100.9,99.5,99.75,879,0
+CTA_B.US,D,20170125,000000,99.753,100.601,99.753,100.601,472,0
+CTA_B.US,D,20170126,000000,103,103,100,100,1372,0
+CTA_B.US,D,20170127,000000,100.39,100.39,100.39,100.39,591,0
+CTA_B.US,D,20170130,000000,105.77,105.77,105.77,105.77,500,0
+CTA_B.US,D,20170131,000000,104.44,104.44,104.44,104.44,142,0
+CTA_B.US,D,20170202,000000,99.5,99.6,99.5,99.6,609,0
+CTA_B.US,D,20170203,000000,100.28,100.791,99.6,100,2038,0
+CTA_B.US,D,20170206,000000,99.5,100.563,99.5,99.5,850,0
+CTA_B.US,D,20170208,000000,102.9,102.9,101,101,1935,0
+CTA_B.US,D,20170213,000000,102,102,102,102,310,0
+CTA_B.US,D,20170214,000000,102.45,102.95,102.45,102.95,580,0
+CTA_B.US,D,20170216,000000,102.69,102.69,102.69,102.69,426,0
+CTA_B.US,D,20170217,000000,100.62,101.79,100.173,101.21,1040,0
+CTA_B.US,D,20170221,000000,100.426,100.426,100.426,100.426,125,0
+CTA_B.US,D,20170222,000000,104.5,104.5,100.64,100.64,827,0
+CTA_B.US,D,20170224,000000,102.847,102.847,100.85,100.85,301,0
+CTA_B.US,D,20170227,000000,102,102.01,102,102.01,202,0
+CTA_B.US,D,20170301,000000,101.61,101.76,101.56,101.712,569,0
+CTA_B.US,D,20170303,000000,101.5,103.103,101.5,101.5,1060,0
+CTA_B.US,D,20170306,000000,102.95,102.95,102.22,102.22,296,0
+CTA_B.US,D,20170307,000000,102,103,102,103,3378,0
+CTA_B.US,D,20170308,000000,103.45,103.45,103.45,103.45,1480,0
+CTA_B.US,D,20170309,000000,103.45,103.45,103.45,103.45,274,0
+CTA_B.US,D,20170310,000000,102.07,102.479,102.05,102.479,1533,0
+CTA_B.US,D,20170313,000000,101.21,102.55,101.21,102.55,492,0
+CTA_B.US,D,20170314,000000,103.3,103.3,102.25,102.3,2411,0
+CTA_B.US,D,20170315,000000,103.3,103.3,102.41,102.41,808,0
+CTA_B.US,D,20170316,000000,102.74,103.1,102.74,103.1,1233,0
+CTA_B.US,D,20170317,000000,102.25,103.3,102.25,103.3,827,0
+CTA_B.US,D,20170320,000000,103.2,103.3,103.2,103.25,1285,0
+CTA_B.US,D,20170321,000000,103,103,103,103,262,0
+CTA_B.US,D,20170322,000000,102.396,102.396,102.396,102.396,241,0
+CTA_B.US,D,20170323,000000,101.89,101.89,101.89,101.89,223,0
+CTA_B.US,D,20170324,000000,102.55,103.5,100.8,103.5,2534,0
+CTA_B.US,D,20170328,000000,102.525,103.45,102.525,103.45,1003,0
+CTA_B.US,D,20170331,000000,103.5,103.5,102.5,103.295,725,0
+CTA_B.US,D,20170403,000000,103.7,106.59,103.7,106.23,1605,0
+CTA_B.US,D,20170406,000000,105.95,105.95,105.85,105.95,952,0
+CTA_B.US,D,20170410,000000,105.95,106.05,103.37,103.77,2048,0
+CTA_B.US,D,20170411,000000,106.3,107.5,106.02,107.5,819,0
+CTA_B.US,D,20170412,000000,103.75,104.25,103.75,104.19,1622,0
+CTA_B.US,D,20170413,000000,106.9,106.9,103.8,104.319,1150,0
+CTA_B.US,D,20170417,000000,106.75,106.75,104.5,104.5,786,0
+CTA_B.US,D,20170418,000000,103.75,106.562,103.75,106.562,620,0
+CTA_B.US,D,20170419,000000,104.32,104.32,104.32,104.32,147,0
+CTA_B.US,D,20170420,000000,103.8,106.349,102.5,105.5,1275,0
+CTA_B.US,D,20170421,000000,103.5,103.5,103.5,103.5,212,0
+CTA_B.US,D,20170425,000000,104.05,104.05,104.05,104.05,274,0
+CTA_B.US,D,20170426,000000,105.897,105.897,105.897,105.897,329,0
+CTA_B.US,D,20170427,000000,102.5,103.57,102.5,103.56,2041,0
+CTA_B.US,D,20170428,000000,104.1,104.1,104.1,104.1,496,0
+CTA_B.US,D,20170501,000000,104.1,104.1,104.1,104.1,152,0
+CTA_B.US,D,20170502,000000,103.99,103.99,102.01,102.01,3320,0
+CTA_B.US,D,20170503,000000,102.5,102.5,102.5,102.5,308,0
+CTA_B.US,D,20170504,000000,105,105,103.09,103.09,665,0
+CTA_B.US,D,20170505,000000,103.15,104.25,103,103,892,0
+CTA_B.US,D,20170509,000000,102.56,104.261,102.56,102.58,828,0
+CTA_B.US,D,20170510,000000,103.097,103.18,103.097,103.18,634,0
+CTA_B.US,D,20170511,000000,102.67,103.339,102.5,103.339,537,0
+CTA_B.US,D,20170517,000000,104,104,103.699,103.699,202,0
+CTA_B.US,D,20170519,000000,101.48,101.95,101.03,101.03,3170,0
+CTA_B.US,D,20170522,000000,101.67,102.02,101.64,102.02,885,0
+CTA_B.US,D,20170523,000000,102.7,103,102.7,103,1397,0
+CTA_B.US,D,20170524,000000,103,104,102.09,102.41,2936,0
+CTA_B.US,D,20170525,000000,102.46,102.46,102.46,102.46,281,0
+CTA_B.US,D,20170526,000000,102.29,102.29,102.29,102.29,229,0
+CTA_B.US,D,20170530,000000,105.414,105.414,101.982,101.982,828,0
+CTA_B.US,D,20170531,000000,103,104,101.5,101.5,869,0
+CTA_B.US,D,20170601,000000,104.787,104.787,104.787,104.787,200,0
+CTA_B.US,D,20170602,000000,101.83,102.525,101.83,102.525,237,0
+CTA_B.US,D,20170605,000000,104.6,104.6,103,104.2,1374,0
+CTA_B.US,D,20170606,000000,102.984,104,102.984,103.5,1803,0
+CTA_B.US,D,20170607,000000,102.32,103.072,102.32,103.072,282,0
+CTA_B.US,D,20170608,000000,103.1,105.85,103.05,105.85,1629,0
+CTA_B.US,D,20170609,000000,104,104,102.67,103.36,734,0
+CTA_B.US,D,20170612,000000,104,104,104,104,226,0
+CTA_B.US,D,20170613,000000,103.61,103.61,103.55,103.55,1196,0
+CTA_B.US,D,20170615,000000,104.01,104.01,104.01,104.01,132,0
+CTA_B.US,D,20170619,000000,104.21,105.6,103.53,104.419,1195,0
+CTA_B.US,D,20170621,000000,105.95,105.95,105.95,105.95,688,0
+CTA_B.US,D,20170622,000000,104.86,105.275,104.86,105.275,1623,0
+CTA_B.US,D,20170623,000000,105.95,106,105.871,105.895,1291,0
+CTA_B.US,D,20170626,000000,105.548,105.729,105.302,105.302,464,0
+CTA_B.US,D,20170628,000000,105.506,105.506,105.506,105.506,240,0
+CTA_B.US,D,20170629,000000,105.1,105.99,105.1,105.885,1314,0
+CTA_B.US,D,20170703,000000,105.108,105.9,105.108,105.9,536,0
+CTA_B.US,D,20170705,000000,106.5,106.5,106.5,106.5,1021,0
+CTA_B.US,D,20170706,000000,105.5,105.5,105.4,105.4,2101,0
+CTA_B.US,D,20170707,000000,106.71,106.89,105.895,106.75,870,0
+CTA_B.US,D,20170710,000000,105.46,105.46,105.46,105.46,313,0
+CTA_B.US,D,20170711,000000,107.025,108.73,105.21,106.81,2374,0
+CTA_B.US,D,20170712,000000,106.704,106.704,105.839,106,1113,0
+CTA_B.US,D,20170713,000000,105.1,105.1,105.1,105.1,651,0
+CTA_B.US,D,20170714,000000,104.917,105.3,104.917,105.3,232,0
+CTA_B.US,D,20170717,000000,105.56,105.62,105.1,105.62,1102,0
+CTA_B.US,D,20170718,000000,105,105.32,105,105.32,468,0
+CTA_B.US,D,20170719,000000,104.8,104.952,102.768,103.1,1692,0
+CTA_B.US,D,20170720,000000,104.092,104.092,103.6,103.6,592,0
+CTA_B.US,D,20170721,000000,103.6,104.025,102,104.025,3507,0
+CTA_B.US,D,20170724,000000,103.99,103.99,102.4,102.4,848,0
+CTA_B.US,D,20170725,000000,104.5,104.5,102,103.444,695,0
+CTA_B.US,D,20170726,000000,104.49,104.49,102.29,102.384,1055,0
+CTA_B.US,D,20170728,000000,104.41,104.41,104.41,104.41,757,0
+CTA_B.US,D,20170731,000000,103.5,103.5,102.812,102.812,201,0
+CTA_B.US,D,20170801,000000,103.79,103.79,103.74,103.74,744,0
+CTA_B.US,D,20170803,000000,103.39,103.39,103.39,103.39,232,0
+CTA_B.US,D,20170804,000000,103.75,103.75,103.75,103.75,112,0
+CTA_B.US,D,20170807,000000,104,104,103.449,103.449,800,0
+CTA_B.US,D,20170808,000000,103,103,103,103,471,0
+CTA_B.US,D,20170809,000000,102.842,102.842,102.842,102.842,254,0
+CTA_B.US,D,20170816,000000,103.897,103.897,103.897,103.897,103,0
+CTA_B.US,D,20170817,000000,103.313,103.313,103.313,103.313,200,0
+CTA_B.US,D,20170818,000000,103,103,103,103,389,0
+CTA_B.US,D,20170821,000000,103.55,103.55,103.55,103.55,151,0
+CTA_B.US,D,20170823,000000,103.01,103.673,103,103.673,1159,0
+CTA_B.US,D,20170824,000000,103.896,103.896,103.896,103.896,234,0
+CTA_B.US,D,20170830,000000,103.95,103.95,103.95,103.95,220,0
+CTA_B.US,D,20170831,000000,104,104.48,104,104.48,1809,0
+CTA_B.US,D,20170901,000000,103.13,104.05,103.12,104.05,919,0
+CTA_B.US,D,20170905,000000,103.75,104.25,103.75,103.8,884,0
+CTA_B.US,D,20170907,000000,103.91,105.41,103.91,105.41,424,0
+CTA_B.US,D,20170908,000000,103.03,105.14,103,104.76,2099,0
+CTA_B.US,D,20170911,000000,104.5,104.688,102.826,102.826,1720,0
+CTA_B.US,D,20170912,000000,104.537,104.537,104.537,104.537,195,0
+CTA_B.US,D,20170913,000000,102.985,102.985,102.985,102.985,710,0
+CTA_B.US,D,20170915,000000,102.7,104.48,102.7,104.48,210,0
+CTA_B.US,D,20170919,000000,104,104.5,104,104.5,452,0
+CTA_B.US,D,20170920,000000,103.3,103.3,103.3,103.3,204,0
+CTA_B.US,D,20170921,000000,102.705,102.705,102.705,102.705,280,0
+CTA_B.US,D,20170925,000000,102.53,102.6,102.53,102.6,447,0
+CTA_B.US,D,20170928,000000,102.993,102.993,102.993,102.993,965,0
+CTA_B.US,D,20170929,000000,102.66,104.537,102.5,104.537,632,0
+CTA_B.US,D,20171002,000000,102.336,102.4,102.31,102.4,629,0
+CTA_B.US,D,20171003,000000,104.33,104.33,103.027,103.25,659,0
+CTA_B.US,D,20171005,000000,104.94,104.94,104.94,104.94,310,0
+CTA_B.US,D,20171009,000000,103.56,103.92,103.54,103.556,1465,0
+CTA_B.US,D,20171010,000000,103.66,103.66,103.5,103.5,528,0
+CTA_B.US,D,20171011,000000,103.513,104.787,103.513,104.787,324,0
+CTA_B.US,D,20171012,000000,104.45,104.45,104.45,104.45,122,0
+CTA_B.US,D,20171013,000000,104.99,104.99,103.61,103.61,1414,0
+CTA_B.US,D,20171016,000000,104.295,104.295,104.295,104.295,162,0
+CTA_B.US,D,20171017,000000,104,104.9,104,104.9,1211,0
+CTA_B.US,D,20171018,000000,103.7,104.89,103.6,104.89,903,0
+CTA_B.US,D,20171019,000000,103.5,104,103.5,103.757,666,0
+CTA_B.US,D,20171020,000000,103.72,104.25,103.72,104.25,653,0
+CTA_B.US,D,20171023,000000,103.925,104.22,103.52,104.22,3030,0
+CTA_B.US,D,20171024,000000,104.5,104.771,103.75,104.25,1091,0
+CTA_B.US,D,20171026,000000,103.964,104.513,103.5,104,1854,0
+CTA_B.US,D,20171030,000000,104,104,103.518,103.597,400,0
+CTA_B.US,D,20171031,000000,104,104.033,103.599,104.033,767,0
+CTA_B.US,D,20171101,000000,104.2,104.45,104.2,104.45,1408,0
+CTA_B.US,D,20171102,000000,103.867,103.917,103.576,103.721,1052,0
+CTA_B.US,D,20171106,000000,103.51,104,103.51,103.863,1194,0
+CTA_B.US,D,20171107,000000,103.99,103.99,103.99,103.99,526,0
+CTA_B.US,D,20171108,000000,103.75,104.42,103.645,104,2783,0
+CTA_B.US,D,20171109,000000,104.42,104.47,104.171,104.45,1904,0
+CTA_B.US,D,20171110,000000,103.75,104.75,103.75,104.08,2040,0
+CTA_B.US,D,20171113,000000,103.762,104.314,103.762,104.314,369,0
+CTA_B.US,D,20171114,000000,104.11,105,104.11,105,250,0
+CTA_B.US,D,20171115,000000,104.52,104.52,104.21,104.52,2208,0
+CTA_B.US,D,20171116,000000,104.325,104.372,104.325,104.372,501,0
+CTA_B.US,D,20171120,000000,104.66,106.19,104.66,104.715,981,0
+CTA_B.US,D,20171121,000000,104.35,106,104.35,105.73,714,0
+CTA_B.US,D,20171122,000000,105,105,104.63,104.63,698,0
+CTA_B.US,D,20171124,000000,104.35,104.4,104.25,104.25,1360,0
+CTA_B.US,D,20171127,000000,104.3,104.649,104.3,104.649,735,0
+CTA_B.US,D,20171128,000000,104.65,104.65,104.5,104.65,1657,0
+CTA_B.US,D,20171129,000000,105.15,105.15,105.06,105.06,380,0
+CTA_B.US,D,20171130,000000,104.565,104.565,104.565,104.565,215,0
+CTA_B.US,D,20171201,000000,104.02,107.174,104.02,107.174,4250,0
+CTA_B.US,D,20171204,000000,104.4,106.682,104.4,105.45,1951,0
+CTA_B.US,D,20171206,000000,107.5,107.5,106,106,1101,0
+CTA_B.US,D,20171207,000000,106.47,106.47,105.661,106.4,736,0
+CTA_B.US,D,20171208,000000,106.5,107.755,105.661,107.033,1257,0
+CTA_B.US,D,20171211,000000,106.011,106.011,106.011,106.011,101,0
+CTA_B.US,D,20171212,000000,105.5,106.028,105.5,106.028,481,0
+CTA_B.US,D,20171213,000000,106.9,107,105.45,106.75,1270,0
+CTA_B.US,D,20171214,000000,106.1,106.1,106.1,106.1,200,0
+CTA_B.US,D,20171215,000000,105.81,107.95,105.81,107.89,1555,0
+CTA_B.US,D,20171218,000000,107.562,107.562,106.074,106.074,576,0
+CTA_B.US,D,20171219,000000,107,107.45,105.857,107.45,1394,0
+CTA_B.US,D,20171220,000000,105.78,106.95,105.78,106.95,613,0
+CTA_B.US,D,20171221,000000,106.42,106.42,106,106,763,0
+CTA_B.US,D,20171222,000000,106,106.53,106,106.04,543,0
+CTA_B.US,D,20171226,000000,106.5,107.278,106,107.1,1461,0
+CTA_B.US,D,20171227,000000,107.1,108,107.1,108,2555,0
+CTA_B.US,D,20171228,000000,107.52,108,107.365,108,2444,0
+CTA_B.US,D,20171229,000000,108.25,108.3,108.25,108.3,576,0
+CTA_B.US,D,20180102,000000,109.78,109.78,108.61,109,1491,0
+CTA_B.US,D,20180103,000000,109.042,109.3,108.5,108.5,874,0
+CTA_B.US,D,20180104,000000,109.22,109.22,109.22,109.22,100,0
+CTA_B.US,D,20180105,000000,109.988,109.988,109.207,109.925,1060,0
+CTA_B.US,D,20180108,000000,108.785,108.788,108.77,108.788,967,0
+CTA_B.US,D,20180109,000000,109,109,108.5,108.5,1491,0
+CTA_B.US,D,20180110,000000,109.255,109.255,109.255,109.255,483,0
+CTA_B.US,D,20180111,000000,108.859,108.859,108.859,108.859,182,0
+CTA_B.US,D,20180112,000000,108.5,109.217,108.5,109.217,626,0
+CTA_B.US,D,20180116,000000,108.6,110,108.6,109,1455,0
+CTA_B.US,D,20180117,000000,108.717,108.717,108.717,108.717,135,0
+CTA_B.US,D,20180119,000000,108.5,109.02,108.5,109.02,436,0
+CTA_B.US,D,20180122,000000,108,108,107.37,107.37,925,0
+CTA_B.US,D,20180123,000000,107.16,108,107.16,107.776,1308,0
+CTA_B.US,D,20180124,000000,107.1,107.566,107.1,107.566,744,0
+CTA_B.US,D,20180125,000000,107.1,107.5,107.1,107.5,675,0
+CTA_B.US,D,20180126,000000,107.498,107.498,107.234,107.291,981,0
+CTA_B.US,D,20180129,000000,107.02,107.02,105.75,105.75,6267,0
+CTA_B.US,D,20180130,000000,105.25,105.25,103.61,104.135,1910,0
+CTA_B.US,D,20180131,000000,104,104.212,103.01,103.384,3962,0
+CTA_B.US,D,20180201,000000,103,103.7,103,103.45,2571,0
+CTA_B.US,D,20180202,000000,102,103.3,102,103.25,14285,0
+CTA_B.US,D,20180205,000000,102,102.3,100,100.7,5772,0
+CTA_B.US,D,20180206,000000,101,101.5,101,101.25,1701,0
+CTA_B.US,D,20180207,000000,101.66,102.54,100.826,102,2726,0
+CTA_B.US,D,20180209,000000,102.204,104.55,102.204,103.75,982,0
+CTA_B.US,D,20180212,000000,102.5,102.5,100.5,101.75,18653,0
+CTA_B.US,D,20180213,000000,105.95,105.95,105.95,105.95,389,0
+CTA_B.US,D,20180215,000000,103.68,104,102,102.203,1944,0
+CTA_B.US,D,20180216,000000,101.35,102,101,102,1013,0
+CTA_B.US,D,20180220,000000,102.5,103.09,102.5,102.5,867,0
+CTA_B.US,D,20180221,000000,101.65,102.37,101.5,102.37,3676,0
+CTA_B.US,D,20180222,000000,101.507,103.25,101.507,103.25,625,0
+CTA_B.US,D,20180223,000000,101.109,101.5,101.109,101.5,265,0
+CTA_B.US,D,20180226,000000,102.365,102.365,102.365,102.365,259,0
+CTA_B.US,D,20180227,000000,102.995,102.995,102.995,102.995,351,0
+CTA_B.US,D,20180228,000000,102.75,103,102.74,103,7457,0
+CTA_B.US,D,20180301,000000,102.964,102.964,102.964,102.964,253,0
+CTA_B.US,D,20180302,000000,103.43,103.43,103.43,103.43,220,0
+CTA_B.US,D,20180305,000000,103,103,102.75,102.75,277,0
+CTA_B.US,D,20180306,000000,103.047,103.047,102.75,102.978,801,0
+CTA_B.US,D,20180312,000000,102.475,102.475,102.475,102.475,428,0
+CTA_B.US,D,20180313,000000,103.265,103.265,103.265,103.265,407,0
+CTA_B.US,D,20180314,000000,103.085,103.085,103.085,103.085,265,0
+CTA_B.US,D,20180315,000000,103.163,103.163,103.163,103.163,154,0
+CTA_B.US,D,20180316,000000,102.48,102.5,101.5,102.5,1298,0
+CTA_B.US,D,20180320,000000,101.602,101.863,101.45,101.45,2641,0
+CTA_B.US,D,20180321,000000,101.48,102.49,101.48,102.25,7530,0
+CTA_B.US,D,20180322,000000,102,102.48,102,102.48,406,0
+CTA_B.US,D,20180323,000000,101.3,102.5,101.3,101.528,940,0
+CTA_B.US,D,20180326,000000,102.738,102.738,102.738,102.738,211,0
+CTA_B.US,D,20180327,000000,101.51,102.018,101.51,102.018,368,0
+CTA_B.US,D,20180328,000000,102.25,102.75,102,102.75,702,0
+CTA_B.US,D,20180329,000000,102.6,102.6,102.6,102.6,220,0
+CTA_B.US,D,20180402,000000,102.75,102.8,102.75,102.8,232,0
+CTA_B.US,D,20180404,000000,102,102,102,102,642,0
+CTA_B.US,D,20180405,000000,103,103,103,103,300,0
+CTA_B.US,D,20180409,000000,102.99,103,102,102.45,2043,0
+CTA_B.US,D,20180410,000000,101.6,102.797,101.6,102.05,922,0
+CTA_B.US,D,20180411,000000,101.75,102.45,101.75,102.177,1859,0
+CTA_B.US,D,20180412,000000,102.107,102.107,101.75,101.75,481,0
+CTA_B.US,D,20180413,000000,101.813,102.075,101.813,102.075,393,0
+CTA_B.US,D,20180416,000000,103,103,102.99,102.99,101,0
+CTA_B.US,D,20180418,000000,101.786,101.852,101.786,101.852,280,0
+CTA_B.US,D,20180419,000000,101.55,101.6,101.55,101.6,559,0
+CTA_B.US,D,20180423,000000,101.9,102.65,101.9,102.65,4139,0
+CTA_B.US,D,20180424,000000,102.5,102.5,102.5,102.5,182,0
+CTA_B.US,D,20180426,000000,102.75,102.75,101.75,102.75,893,0
+CTA_B.US,D,20180427,000000,102.01,102.66,102.01,102.339,684,0
+CTA_B.US,D,20180430,000000,101.939,102.46,101.6,101.6,2086,0
+CTA_B.US,D,20180501,000000,101.51,102.57,101.51,102.57,1833,0
+CTA_B.US,D,20180504,000000,101,101.17,100.97,101.17,1010,0
+CTA_B.US,D,20180507,000000,101.45,101.5,100.775,101,1662,0
+CTA_B.US,D,20180508,000000,101,101.45,100.51,100.96,1632,0
+CTA_B.US,D,20180509,000000,100.95,101.95,100.94,101.5,6101,0
+CTA_B.US,D,20180510,000000,102,102.74,101.85,102.74,671,0
+CTA_B.US,D,20180511,000000,100.26,100.26,100.26,100.26,130,0
+CTA_B.US,D,20180514,000000,102.69,102.69,102.69,102.69,119,0
+CTA_B.US,D,20180515,000000,102,102.25,101.87,101.87,1810,0
+CTA_B.US,D,20180516,000000,102,102,102,102,315,0
+CTA_B.US,D,20180517,000000,100.703,101.8,100.703,101.8,818,0
+CTA_B.US,D,20180518,000000,100.56,102.25,100.56,102.25,2310,0
+CTA_B.US,D,20180521,000000,101.203,102.25,101.2,102.25,667,0
+CTA_B.US,D,20180522,000000,101.97,102,101.03,101.648,3521,0
+CTA_B.US,D,20180523,000000,101.535,101.535,101.535,101.535,633,0
+CTA_B.US,D,20180524,000000,101.575,101.99,101.575,101.99,417,0
+CTA_B.US,D,20180525,000000,101.57,101.99,101.55,101.55,855,0
+CTA_B.US,D,20180529,000000,101.26,102,101.26,102,1498,0
+CTA_B.US,D,20180530,000000,102.28,102.6,101.72,102.597,1518,0
+CTA_B.US,D,20180531,000000,101.96,102,101.888,102,727,0
+CTA_B.US,D,20180601,000000,101.82,102.12,101.06,101.64,1583,0
+CTA_B.US,D,20180604,000000,102.45,102.45,100.565,101.38,525,0
+CTA_B.US,D,20180605,000000,102,102.49,102,102.06,2112,0
+CTA_B.US,D,20180607,000000,102.478,102.478,100.63,101.133,1474,0
+CTA_B.US,D,20180608,000000,102.193,102.193,102.193,102.193,635,0
+CTA_B.US,D,20180612,000000,102.55,102.55,102.55,102.55,212,0
+CTA_B.US,D,20180613,000000,101.22,101.733,101.22,101.733,224,0
+CTA_B.US,D,20180614,000000,101.25,101.25,101.25,101.25,206,0
+CTA_B.US,D,20180615,000000,101.11,102.983,101.11,102.2,2160,0
+CTA_B.US,D,20180618,000000,102.15,102.151,102.15,102.15,619,0
+CTA_B.US,D,20180619,000000,102.9,102.9,102.618,102.618,385,0
+CTA_B.US,D,20180620,000000,103,103,102.287,103,1055,0
+CTA_B.US,D,20180621,000000,101.91,101.919,101.91,101.919,306,0
+CTA_B.US,D,20180622,000000,101.9,102.55,101.9,102.55,396,0
+CTA_B.US,D,20180625,000000,101.56,102,101.56,102,1074,0
+CTA_B.US,D,20180626,000000,101.48,102.24,101.48,102.24,501,0
+CTA_B.US,D,20180628,000000,102.97,102.97,102.97,102.97,315,0
+CTA_B.US,D,20180702,000000,102.5,102.5,102.5,102.5,1474,0
+CTA_B.US,D,20180703,000000,102.5,102.9,102.5,102.9,462,0
+CTA_B.US,D,20180705,000000,104.02,104.02,102.89,103.25,1994,0
+CTA_B.US,D,20180706,000000,104.5,104.5,104.5,104.5,336,0
+CTA_B.US,D,20180709,000000,104.13,104.54,104.13,104.45,2259,0
+CTA_B.US,D,20180710,000000,102,103,102,103,3133,0
+CTA_B.US,D,20180712,000000,102.96,102.96,102.96,102.96,353,0
+CTA_B.US,D,20180713,000000,102.5,102.5,101.435,101.464,871,0
+CTA_B.US,D,20180716,000000,103.5,103.5,102.75,103.4,1395,0
+CTA_B.US,D,20180717,000000,102.5,102.5,102.5,102.5,164,0
+CTA_B.US,D,20180718,000000,101.52,101.52,101.52,101.52,1760,0
+CTA_B.US,D,20180719,000000,102.04,102.06,102.02,102.02,391,0
+CTA_B.US,D,20180720,000000,103.25,103.25,103.25,103.25,235,0
+CTA_B.US,D,20180723,000000,102.1,102.75,102.05,102.75,1164,0
+CTA_B.US,D,20180724,000000,102.04,106.596,101.26,101.26,490,0
+CTA_B.US,D,20180725,000000,101.746,103.5,101.746,102.214,1336,0
+CTA_B.US,D,20180726,000000,103.257,103.257,103.257,103.257,241,0
+CTA_B.US,D,20180727,000000,102,103,102,103,719,0
+CTA_B.US,D,20180730,000000,101.82,102.024,101.77,101.974,1261,0
+CTA_B.US,D,20180731,000000,102,102,102,102,439,0
+CTA_B.US,D,20180807,000000,102.5,103,102.5,102.5,851,0
+CTA_B.US,D,20180809,000000,102.16,102.189,102.05,102.05,1168,0
+CTA_B.US,D,20180810,000000,102.06,102.31,102.06,102.31,249,0
+CTA_B.US,D,20180813,000000,102.65,102.65,102.65,102.65,210,0
+CTA_B.US,D,20180814,000000,102.45,102.45,102.45,102.45,203,0
+CTA_B.US,D,20180815,000000,102.165,102.9,102.165,102.5,814,0
+CTA_B.US,D,20180816,000000,102.5,102.95,102.475,102.8,1795,0
+CTA_B.US,D,20180817,000000,103,103,103,103,315,0
+CTA_B.US,D,20180820,000000,102.03,102.75,101.8,102.75,2431,0
+CTA_B.US,D,20180821,000000,102.75,102.75,102.05,102.264,583,0
+CTA_B.US,D,20180824,000000,102.29,102.801,102.29,102.801,324,0
+CTA_B.US,D,20180827,000000,103,103,103,103,580,0
+CTA_B.US,D,20180828,000000,102.7,102.7,102.31,102.31,555,0
+CTA_B.US,D,20180829,000000,102,103,102,102.05,2286,0
+CTA_B.US,D,20180830,000000,102.4,102.8,102.4,102.8,1023,0
+CTA_B.US,D,20180831,000000,102,102.75,102,102.75,445,0
+CTA_B.US,D,20180904,000000,102.54,102.54,102.218,102.54,432,0
+CTA_B.US,D,20180906,000000,102.55,102.55,102.55,102.55,123,0
+CTA_B.US,D,20180907,000000,102,102.245,102,102,504,0
+CTA_B.US,D,20180910,000000,102,102.63,102,102.63,334,0
+CTA_B.US,D,20180911,000000,102.446,102.446,102.195,102.195,303,0
+CTA_B.US,D,20180913,000000,102.01,102.555,102.01,102.15,1343,0
+CTA_B.US,D,20180914,000000,102.4,102.4,102,102,310,0
+CTA_B.US,D,20180917,000000,102,102,101.51,101.51,637,0
+CTA_B.US,D,20180918,000000,101.619,102.6,101.619,102.6,329,0
+CTA_B.US,D,20180919,000000,101.65,102,100.98,101.07,2534,0
+CTA_B.US,D,20180920,000000,101.73,101.73,101.73,101.73,380,0
+CTA_B.US,D,20180921,000000,101.05,101.51,100.815,101,1477,0
+CTA_B.US,D,20180924,000000,101.2,101.2,101.2,101.2,261,0
+CTA_B.US,D,20180925,000000,100.78,101.85,100.78,101.85,5380,0
+CTA_B.US,D,20180926,000000,101.8,101.84,101.252,101.84,2007,0
+CTA_B.US,D,20180927,000000,101.84,102,101.43,102,5603,0
+CTA_B.US,D,20180928,000000,101.484,101.484,101.484,101.484,215,0
+CTA_B.US,D,20181001,000000,101.05,101.67,101.05,101.67,1249,0
+CTA_B.US,D,20181002,000000,100.78,101.4,99.5,100,5387,0
+CTA_B.US,D,20181003,000000,101.44,101.44,101,101,877,0
+CTA_B.US,D,20181004,000000,100.16,101.155,99.997,100.3,2180,0
+CTA_B.US,D,20181005,000000,100.107,100.107,100.107,100.107,298,0
+CTA_B.US,D,20181008,000000,100.519,101.65,100.519,101.65,861,0
+CTA_B.US,D,20181010,000000,101.4,102.4,101.4,102.4,681,0
+CTA_B.US,D,20181011,000000,100,101.23,99.01,100.89,3964,0
+CTA_B.US,D,20181012,000000,100.002,100.002,100.002,100.002,334,0
+CTA_B.US,D,20181017,000000,100.89,100.89,100.568,100.568,455,0
+CTA_B.US,D,20181018,000000,100.26,100.82,100.26,100.561,692,0
+CTA_B.US,D,20181019,000000,101.47,101.47,100.7,101.04,1613,0
+CTA_B.US,D,20181022,000000,100.25,101.25,100.25,101.25,437,0
+CTA_B.US,D,20181023,000000,101,101,101,101,314,0
+CTA_B.US,D,20181024,000000,101.25,101.25,100.75,100.75,891,0
+CTA_B.US,D,20181025,000000,100.84,100.84,100.84,100.84,422,0
+CTA_B.US,D,20181026,000000,101.453,101.453,101.453,101.453,293,0
+CTA_B.US,D,20181029,000000,100.358,100.358,99.4299,99.87,3756,0
+CTA_B.US,D,20181030,000000,99.78,100.2,99.75,99.75,860,0
+CTA_B.US,D,20181031,000000,101,101,101,101,219,0
+CTA_B.US,D,20181101,000000,99.04,99.9,97.5,98,5741,0
+CTA_B.US,D,20181102,000000,99,99.25,99,99.25,366,0
+CTA_B.US,D,20181105,000000,100.25,100.25,98.309,100,743,0
+CTA_B.US,D,20181106,000000,100,100.21,98.5,99.3508,8160,0
+CTA_B.US,D,20181107,000000,100,100,98.03,98.03,1202,0
+CTA_B.US,D,20181108,000000,100.08,100.08,100.08,100.08,281,0
+CTA_B.US,D,20181109,000000,98.5403,100.898,98.5403,100.898,840,0
+CTA_B.US,D,20181113,000000,99.24,99.24,98.01,98.01,1453,0
+CTA_B.US,D,20181114,000000,99.4374,99.4374,98.3041,99.4374,526,0
+CTA_B.US,D,20181115,000000,98.01,98.7622,98.01,98.7622,888,0
+CTA_B.US,D,20181116,000000,98.6515,98.6515,98.6515,98.6515,200,0
+CTA_B.US,D,20181119,000000,98.88,98.88,98.388,98.388,371,0
+CTA_B.US,D,20181121,000000,98.05,99,98.02,99,778,0
+CTA_B.US,D,20181123,000000,100.8,100.8,100.8,100.8,277,0
+CTA_B.US,D,20181126,000000,98.5648,99.1408,98.5,99,2157,0
+CTA_B.US,D,20181127,000000,98.11,99,98.03,98.03,1322,0
+CTA_B.US,D,20181128,000000,98.59,98.65,98.1,98.3951,3655,0
+CTA_B.US,D,20181129,000000,97.62,97.7218,97,97,3451,0
+CTA_B.US,D,20181130,000000,100,100,97.06,97.06,785,0
+CTA_B.US,D,20181203,000000,100,100,100,100,303,0
+CTA_B.US,D,20181204,000000,97.51,100,97.51,99.99,1262,0
+CTA_B.US,D,20181206,000000,98.25,100,97.573,100,1151,0
+CTA_B.US,D,20181207,000000,99.542,99.542,99.542,99.542,450,0
+CTA_B.US,D,20181210,000000,97.77,98.5054,97.77,98.5054,542,0
+CTA_B.US,D,20181213,000000,97.8138,98.15,97.8138,98.14,610,0
+CTA_B.US,D,20181214,000000,98.48,98.75,97.51,98.75,2333,0
+CTA_B.US,D,20181217,000000,97.5,99.65,97.5,99.65,1433,0
+CTA_B.US,D,20181218,000000,97.501,99.68,95.57,97.76,4594,0
+CTA_B.US,D,20181219,000000,97,99.65,97,98.8092,3425,0
+CTA_B.US,D,20181220,000000,96.79,96.79,96.79,96.79,211,0
+CTA_B.US,D,20181221,000000,96.8288,97.9403,96.8288,97.9403,465,0
+CTA_B.US,D,20181224,000000,99.68,99.68,99.68,99.68,433,0
+CTA_B.US,D,20181226,000000,97.3212,98.99,97.3212,98.99,5596,0
+CTA_B.US,D,20181227,000000,99.68,99.68,97.6609,97.6609,3326,0
+CTA_B.US,D,20181228,000000,98.0566,98.0566,97.4,98,2176,0
+CTA_B.US,D,20181231,000000,97.4,97.8608,97.4,97.4,3645,0
+CTA_B.US,D,20190102,000000,100,100,98.68,98.91,2845,0
+CTA_B.US,D,20190103,000000,97.1326,98.4,97.1326,98.4,8138,0
+CTA_B.US,D,20190104,000000,99.68,99.68,97.8263,97.8263,1021,0
+CTA_B.US,D,20190107,000000,98.84,98.84,98.0168,98.0168,1351,0
+CTA_B.US,D,20190108,000000,99.1,99.68,99.1,99.4202,1660,0
+CTA_B.US,D,20190109,000000,99.5,99.68,99.5,99.5,1324,0
+CTA_B.US,D,20190110,000000,97.5,98.75,97.5,98.75,421,0
+CTA_B.US,D,20190111,000000,100.49,101,98.984,101,1447,0
+CTA_B.US,D,20190115,000000,100,100,99.816,100,1301,0
+CTA_B.US,D,20190116,000000,99.75,100,99.5,100,1500,0
+CTA_B.US,D,20190117,000000,99.01,100,98.9,98.9,1150,0
+CTA_B.US,D,20190118,000000,99.45,99.45,99.45,99.45,253,0
+CTA_B.US,D,20190122,000000,99.9,100.605,99.9,100.38,3906,0
+CTA_B.US,D,20190123,000000,100,101,100,101,446,0
+CTA_B.US,D,20190124,000000,101,101,98.7601,100.47,4752,0
+CTA_B.US,D,20190125,000000,98.9113,99.644,98.9113,99.524,1290,0
+CTA_B.US,D,20190128,000000,99.55,100,98.7,99.8,6920,0
+CTA_B.US,D,20190129,000000,100,100,99.12,100,2766,0
+CTA_B.US,D,20190130,000000,100,100,99.2,99.675,2207,0
+CTA_B.US,D,20190131,000000,99.867,101.55,99.06,101.55,14493,0
+CTA_B.US,D,20190201,000000,101,102.763,99.75,102.763,6080,0
+CTA_B.US,D,20190204,000000,102.757,102.757,98.868,98.868,468,0
+CTA_B.US,D,20190205,000000,99.01,102.85,99.01,102.85,944,0
+CTA_B.US,D,20190206,000000,99.5,100.5,99.5,100.5,867,0
+CTA_B.US,D,20190207,000000,101.121,102.75,101,101,2295,0
+CTA_B.US,D,20190208,000000,102.17,102.345,100.665,100.665,841,0
+CTA_B.US,D,20190211,000000,102.75,103,99.3304,99.3304,721,0
+CTA_B.US,D,20190213,000000,102.164,102.164,102.164,102.164,409,0
+CTA_B.US,D,20190215,000000,101.62,101.62,101.62,101.62,340,0
+CTA_B.US,D,20190219,000000,103.03,103.355,102.665,102.743,926,0
+CTA_B.US,D,20190220,000000,103.25,103.25,101.3,102.5,2121,0
+CTA_B.US,D,20190221,000000,102.95,102.95,102.95,102.95,280,0
+CTA_B.US,D,20190222,000000,101.51,101.51,101.51,101.51,250,0
+CTA_B.US,D,20190225,000000,102.4,103.25,102.4,103.25,1040,0
+CTA_B.US,D,20190226,000000,103,103,103,103,1516,0
+CTA_B.US,D,20190227,000000,103,103,103,103,503,0
+CTA_B.US,D,20190228,000000,101.64,104.15,101.6,104.15,8649,0
+CTA_B.US,D,20190301,000000,104.2,104.67,104.15,104.67,3799,0
+CTA_B.US,D,20190304,000000,104.466,104.5,102.729,104,1539,0
+CTA_B.US,D,20190305,000000,104.5,104.92,103.5,104.92,1947,0
+CTA_B.US,D,20190306,000000,104.5,104.83,103.5,104.83,2392,0
+CTA_B.US,D,20190307,000000,104.5,104.75,102.015,104,11869,0
+CTA_B.US,D,20190308,000000,103.81,103.81,100.788,103.6,772,0
+CTA_B.US,D,20190311,000000,100.568,104.75,100.568,104.38,700,0
+CTA_B.US,D,20190312,000000,103.88,103.88,103.88,103.88,100,0
+CTA_B.US,D,20190313,000000,100.35,104.598,100.35,102.68,1597,0
+CTA_B.US,D,20190314,000000,101.43,101.43,101.43,101.43,306,0
+CTA_B.US,D,20190315,000000,103.6,103.856,103.5,103.5,1011,0
+CTA_B.US,D,20190318,000000,104.4,104.4,104.4,104.4,441,0
+CTA_B.US,D,20190319,000000,104,104,100.8,103,970,0
+CTA_B.US,D,20190320,000000,102.5,103.88,101.35,103.88,971,0
+CTA_B.US,D,20190322,000000,101.84,102.103,101.84,102.103,583,0
+CTA_B.US,D,20190325,000000,102,103.8,102,103.8,1619,0
+CTA_B.US,D,20190326,000000,104.5,104.75,104,104.75,1469,0
+CTA_B.US,D,20190327,000000,104.725,104.99,104,104.99,4244,0
+CTA_B.US,D,20190328,000000,104.99,105,104,105,2765,0
+CTA_B.US,D,20190329,000000,104.99,105.37,102.961,105.37,12320,0
+CTA_B.US,D,20190401,000000,105.14,105.53,105.14,105.53,5641,0
+CTA_B.US,D,20190402,000000,105.5,105.75,104.5,104.814,9126,0
+CTA_B.US,D,20190403,000000,105.9,105.9,105.9,105.9,294,0
+CTA_B.US,D,20190404,000000,105.74,106,105.6,106,1672,0
+CTA_B.US,D,20190405,000000,105.99,106,105.99,106,2425,0
+CTA_B.US,D,20190408,000000,106,106,105.01,105.6,899,0
+CTA_B.US,D,20190409,000000,105,105,104,104,640,0
+CTA_B.US,D,20190410,000000,104.85,104.85,103.88,104.496,2134,0
+CTA_B.US,D,20190411,000000,104,104,101,101,7818,0
+CTA_B.US,D,20190412,000000,102.79,102.79,100.678,100.89,7186,0
+CTA_B.US,D,20190415,000000,100.838,100.838,100.838,100.838,245,0
+CTA_B.US,D,20190416,000000,102,102.5,101.98,102.49,1127,0
+CTA_B.US,D,20190417,000000,102.5,103.3,102.5,102.711,1354,0
+CTA_B.US,D,20190422,000000,100.827,102.5,100.827,102.5,693,0
+CTA_B.US,D,20190423,000000,103,103.48,101.1,103.48,2445,0
+CTA_B.US,D,20190424,000000,102.12,103.51,101.237,103.51,3082,0
+CTA_B.US,D,20190425,000000,103.53,104.94,102.855,104.94,1214,0
+CTA_B.US,D,20190426,000000,103.1,103.1,103.1,103.1,670,0
+CTA_B.US,D,20190429,000000,103.1,103.1,102.179,102.179,896,0
+CTA_B.US,D,20190430,000000,102.748,105.29,102.25,105.29,17922,0
+CTA_B.US,D,20190501,000000,105,105,104.75,105,682,0
+CTA_B.US,D,20190502,000000,103.407,103.407,103.407,103.407,118,0
+CTA_B.US,D,20190510,000000,103.41,103.41,103.41,103.41,102,0
+CTA_B.US,D,20190514,000000,102.974,103.364,102.77,102.77,3729,0
+CTA_B.US,D,20190515,000000,102.63,103.287,102.63,103.287,1332,0
+CTA_B.US,D,20190516,000000,104.3,104.3,102.959,103.162,663,0
+CTA_B.US,D,20190517,000000,103.5,103.5,103.5,103.5,401,0
+CTA_B.US,D,20190520,000000,104.5,104.5,103.5,103.5,323,0
+CTA_B.US,D,20190522,000000,105.8,105.8,104.473,104.473,1092,0
+CTA_B.US,D,20190523,000000,103.02,103.02,103.02,103.02,245,0
+CTA_B.US,D,20190528,000000,104.3,104.95,104.3,104.95,620,0
+CTA_B.US,D,20190529,000000,104.97,105.35,104.97,105.35,1066,0
+CTA_B.US,D,20190531,000000,105.87,108.96,105.5,108.54,15524,0
+CTA_B.US,D,20190604,000000,104.25,104.25,104.25,104.25,311,0
+CTA_B.US,D,20190606,000000,106,107.98,106,107.98,434,0
+CTA_B.US,D,20190607,000000,104.6,104.913,104.6,104.913,507,0
+CTA_B.US,D,20190610,000000,105.13,105.25,105,105.25,761,0
+CTA_B.US,D,20190611,000000,105.75,105.75,105.75,105.75,270,0
+CTA_B.US,D,20190612,000000,106.46,107.1,106.3,106.86,886,0
+CTA_B.US,D,20190613,000000,105.42,106.415,105.42,106.04,1898,0
+CTA_B.US,D,20190614,000000,105.308,105.308,105.308,105.308,370,0
+CTA_B.US,D,20190617,000000,104.63,105.75,104.63,105.75,982,0
+CTA_B.US,D,20190618,000000,105.75,105.75,105.59,105.75,1544,0
+CTA_B.US,D,20190619,000000,105,105,105,105,198,0
+CTA_B.US,D,20190620,000000,105.28,105.28,104.12,104.639,907,0
+CTA_B.US,D,20190621,000000,104.7,106,104.7,106,318,0
+CTA_B.US,D,20190624,000000,106.5,106.5,106.5,106.5,883,0
+CTA_B.US,D,20190625,000000,105.2,105.2,105.2,105.2,490,0
+CTA_B.US,D,20190626,000000,106.4,107.45,106.4,107.45,686,0
+CTA_B.US,D,20190628,000000,106.253,109.37,106.14,109.37,13057,0
+CTA_B.US,D,20190701,000000,108,108.058,107.5,107.5,1292,0
+CTA_B.US,D,20190702,000000,108.08,108.08,108,108,701,0
+CTA_B.US,D,20190703,000000,108.451,108.451,108.451,108.451,751,0
+CTA_B.US,D,20190705,000000,112,112,108.77,108.77,1127,0
+CTA_B.US,D,20190708,000000,108.665,108.665,108.55,108.55,548,0
+CTA_B.US,D,20190709,000000,108.25,108.861,108.05,108.47,2692,0
+CTA_B.US,D,20190710,000000,106.45,106.84,106.12,106.24,655,0
+CTA_B.US,D,20190711,000000,105.3,107.5,104.41,107.5,2082,0
+CTA_B.US,D,20190712,000000,104.57,104.57,104.57,104.57,368,0
+CTA_B.US,D,20190715,000000,105.21,105.732,105.21,105.732,764,0
+CTA_B.US,D,20190716,000000,105.7,105.7,105.7,105.7,529,0
+CTA_B.US,D,20190717,000000,105.999,106.525,105.999,106.525,511,0
+CTA_B.US,D,20190718,000000,106.5,108.24,106.5,108.24,785,0
+CTA_B.US,D,20190719,000000,108.7,108.7,108.7,108.7,100,0
+CTA_B.US,D,20190722,000000,108.9,109.39,108.5,109.39,1095,0
+CTA_B.US,D,20190723,000000,109.243,109.94,109.243,109.94,770,0
+CTA_B.US,D,20190724,000000,109.94,110.115,109.94,109.94,4580,0
+CTA_B.US,D,20190725,000000,109.93,110.047,109.93,109.94,963,0
+CTA_B.US,D,20190726,000000,110.775,110.99,110.442,110.99,483,0
+CTA_B.US,D,20190730,000000,109.5,111.42,107.31,110.37,3108,0
+CTA_B.US,D,20190731,000000,111.593,115.84,111.593,115.84,16833,0
+CTA_B.US,D,20190801,000000,114,117.35,114,116.425,2227,0
+CTA_B.US,D,20190802,000000,116,116,115.15,115.15,959,0
+CTA_B.US,D,20190805,000000,114,114.226,114,114.226,493,0
+CTA_B.US,D,20190806,000000,110.2,110.3,107.46,108,533,0
+CTA_B.US,D,20190808,000000,109.5,109.5,109.5,109.5,267,0
+CTA_B.US,D,20190809,000000,107.16,107.16,107.16,107.16,251,0
+CTA_B.US,D,20190812,000000,107.61,107.61,107.61,107.61,389,0
+CTA_B.US,D,20190813,000000,112.08,112.08,112.08,112.08,671,0
+CTA_B.US,D,20190814,000000,112.4,112.4,112.4,112.4,473,0
+CTA_B.US,D,20190815,000000,111.96,114.98,111.96,113.77,1480,0
+CTA_B.US,D,20190816,000000,112.61,113,112.61,113,600,0
+CTA_B.US,D,20190819,000000,113.76,113.76,113.76,113.76,774,0
+CTA_B.US,D,20190820,000000,113.61,113.61,113.61,113.61,134,0
+CTA_B.US,D,20190821,000000,114.01,114.01,114.01,114.01,185,0
+CTA_B.US,D,20190822,000000,113.5,115.18,113.35,115.18,10142,0
+CTA_B.US,D,20190823,000000,113.54,115.95,113.54,115.95,1147,0
+CTA_B.US,D,20190827,000000,114,115.32,114,115.32,2366,0
+CTA_B.US,D,20190828,000000,115.6,117.5,115.25,116.48,3616,0
+CTA_B.US,D,20190829,000000,115.98,116,115.98,116,2419,0
+CTA_B.US,D,20190830,000000,115.5,116.5,115,116,15235,0
+CTA_B.US,D,20190904,000000,113.61,116,113.61,116,851,0
+CTA_B.US,D,20190905,000000,114.86,114.86,114.86,114.86,323,0
+CTA_B.US,D,20190906,000000,111.03,115,108.65,113.99,11989,0
+CTA_B.US,D,20190909,000000,113.97,113.97,109.22,111.17,1448,0
+CTA_B.US,D,20190910,000000,112.38,112.38,109.94,112,1295,0
+CTA_B.US,D,20190911,000000,112.65,112.65,110.7,110.7,485,0
+CTA_B.US,D,20190913,000000,111.03,111.8,109.96,111.8,1594,0
+CTA_B.US,D,20190917,000000,110,110.6,110,110.6,2373,0
+CTA_B.US,D,20190918,000000,110.79,111.49,110.79,111.49,522,0
+CTA_B.US,D,20190919,000000,110.94,111.47,110.06,111.47,2034,0
+CTA_B.US,D,20190920,000000,115.9,115.9,115.9,115.9,263,0
+CTA_B.US,D,20190923,000000,111.35,114.94,111.35,114.94,767,0
+CTA_B.US,D,20190924,000000,112.03,114.67,112.03,114.57,2199,0
+CTA_B.US,D,20190925,000000,116.3,116.3,113.01,113.01,785,0
+CTA_B.US,D,20190926,000000,113.3,115.443,111.3,113.33,2887,0
+CTA_B.US,D,20190927,000000,114.07,114.88,113.59,113.85,1232,0
+CTA_B.US,D,20190930,000000,113.53,116.95,113.53,115.6,17416,0
+CTA_B.US,D,20191001,000000,115,115,115,115,1001,0
+CTA_B.US,D,20191002,000000,114,114.4,114,114.4,514,0
+CTA_B.US,D,20191003,000000,114.28,114.28,114.22,114.22,899,0
+CTA_B.US,D,20191009,000000,112.9,112.9,112.9,112.9,262,0
+CTA_B.US,D,20191010,000000,113.15,113.15,113.1,113.1,339,0
+CTA_B.US,D,20191015,000000,111.54,111.54,110,111.43,3100,0
+CTA_B.US,D,20191016,000000,112.02,112.02,111.4,111.8,1269,0
+CTA_B.US,D,20191017,000000,112.39,112.39,112.39,112.39,483,0
+CTA_B.US,D,20191018,000000,111.02,111.02,111.02,111.02,339,0
+CTA_B.US,D,20191021,000000,111,112.08,111,112.08,652,0
+CTA_B.US,D,20191022,000000,112.1,114.89,112.1,114.89,1789,0
+CTA_B.US,D,20191023,000000,113.76,113.76,113.76,113.76,367,0
+CTA_B.US,D,20191025,000000,114.79,115.35,114,114,4146,0
+CTA_B.US,D,20191028,000000,114.546,115.7,110.142,115.7,746,0
+CTA_B.US,D,20191030,000000,114.46,115.8,114.46,115.8,2459,0
+CTA_B.US,D,20191031,000000,115.6,116.81,115.02,116.81,20633,0
+CTA_B.US,D,20191101,000000,117,117,113.19,114.19,2225,0
+CTA_B.US,D,20191104,000000,113.079,115.81,113.079,115.81,285,0
+CTA_B.US,D,20191106,000000,116.5,117.24,115.92,115.92,2705,0
+CTA_B.US,D,20191107,000000,115,116.5,115,116.5,654,0
+CTA_B.US,D,20191108,000000,112.122,112.122,112.122,112.122,519,0
+CTA_B.US,D,20191111,000000,113.13,113.47,112.45,112.58,2156,0
+CTA_B.US,D,20191112,000000,112.16,112.16,111,111,1985,0
+CTA_B.US,D,20191113,000000,110.5,110.5,110.5,110.5,294,0
+CTA_B.US,D,20191114,000000,111.15,111.15,110.5,110.5,1394,0
+CTA_B.US,D,20191118,000000,109.02,109.828,109.02,109.25,2268,0
+CTA_B.US,D,20191119,000000,109.25,109.99,109.2,109.99,1525,0
+CTA_B.US,D,20191120,000000,109.99,111.99,109.99,111.99,646,0
+CTA_B.US,D,20191122,000000,114.85,114.85,114.85,114.85,303,0
+CTA_B.US,D,20191125,000000,108.46,112.05,108.46,112,866,0
+CTA_B.US,D,20191129,000000,110.11,110.11,107.16,107.16,5024,0
+CTA_B.US,D,20191202,000000,108.11,108.11,106,106,3967,0
+CTA_B.US,D,20191203,000000,107,107.85,106,107.85,4413,0
+CTA_B.US,D,20191204,000000,107.75,108,107.25,107.25,2309,0
+CTA_B.US,D,20191205,000000,107,107.75,106.91,107.75,3114,0
+CTA_B.US,D,20191206,000000,107.75,107.75,106.45,107,1292,0
+CTA_B.US,D,20191210,000000,106.1,106.1,106.1,106.1,555,0
+CTA_B.US,D,20191211,000000,106.95,106.95,106.93,106.94,1397,0
+CTA_B.US,D,20191212,000000,108.5,108.5,108.5,108.5,212,0
+CTA_B.US,D,20191213,000000,106.395,106.395,106.395,106.395,890,0
+CTA_B.US,D,20191219,000000,108.15,108.5,106.769,108.5,701,0
+CTA_B.US,D,20191223,000000,107.75,107.75,106,107.466,4838,0
+CTA_B.US,D,20191226,000000,106.76,107.225,106.76,107.225,881,0
+CTA_B.US,D,20191227,000000,107.483,109.1,107.483,109.1,1566,0
+CTA_B.US,D,20191230,000000,110.105,110.105,108.75,108.75,797,0
+CTA_B.US,D,20191231,000000,110.541,110.76,110.541,110.76,714,0
+CTA_B.US,D,20200102,000000,113.99,114,113.412,113.76,1716,0
+CTA_B.US,D,20200103,000000,115,116.03,114.904,115.5,1856,0
+CTA_B.US,D,20200106,000000,114.497,114.497,114.497,114.497,699,0
+CTA_B.US,D,20200107,000000,115.704,116.15,115.704,115.75,1387,0
+CTA_B.US,D,20200108,000000,116.25,116.605,116,116.6,1957,0
+CTA_B.US,D,20200113,000000,116.24,117.72,114.5,114.5,1196,0
+CTA_B.US,D,20200115,000000,114.25,115,113.97,115,1508,0
+CTA_B.US,D,20200116,000000,113.5,113.5,113.02,113.02,346,0
+CTA_B.US,D,20200117,000000,113.096,113.096,113.096,113.096,229,0
+CTA_B.US,D,20200122,000000,113.1,113.1,113.1,113.1,688,0
+CTA_B.US,D,20200124,000000,114.99,114.99,111.52,112.167,780,0
+CTA_B.US,D,20200127,000000,112.164,112.164,111.67,111.67,285,0
+CTA_B.US,D,20200131,000000,112.09,112.09,109.49,109.49,705,0
+CTA_B.US,D,20200203,000000,112.77,114.95,112.77,114.95,805,0
+CTA_B.US,D,20200206,000000,114.57,114.57,114.57,114.57,177,0
+CTA_B.US,D,20200207,000000,114.45,114.45,111.99,111.99,821,0
+CTA_B.US,D,20200210,000000,109.02,110.61,109.02,110,1048,0
+CTA_B.US,D,20200211,000000,108.56,108.64,107.6,108.44,4750,0
+CTA_B.US,D,20200212,000000,108.5,108.5,108.19,108.19,1865,0
+CTA_B.US,D,20200213,000000,109.75,110.233,109.073,110.22,3111,0
+CTA_B.US,D,20200214,000000,110.002,110.002,109.34,109.34,1078,0
+CTA_B.US,D,20200218,000000,109.31,109.7,109.3,109.3,973,0
+CTA_B.US,D,20200219,000000,109.3,109.3,108.433,108.5,1873,0
+CTA_B.US,D,20200220,000000,109.5,109.5,109.43,109.45,1075,0
+CTA_B.US,D,20200221,000000,109.5,109.5,109.5,109.5,193,0
+CTA_B.US,D,20200225,000000,109.06,109.126,104.23,104.23,3008,0
+CTA_B.US,D,20200226,000000,105,106.75,103.57,105.7,1910,0
+CTA_B.US,D,20200227,000000,102.8,104.49,102.51,102.51,2948,0
+CTA_B.US,D,20200228,000000,101.9,104.98,101.15,104.98,1789,0
+CTA_B.US,D,20200302,000000,104.98,105.421,104.9,105.421,1718,0
+CTA_B.US,D,20200303,000000,102.856,109.88,102.856,109.373,2443,0
+CTA_B.US,D,20200304,000000,107.581,108,107.581,108,369,0
+CTA_B.US,D,20200305,000000,103.8,103.8,103.8,103.8,216,0
+CTA_B.US,D,20200306,000000,103.5,103.5,101.47,102.98,2013,0
+CTA_B.US,D,20200309,000000,102.11,105.14,102.11,102.5,6271,0
+CTA_B.US,D,20200310,000000,103.5,103.5,102.3,102.471,2996,0
+CTA_B.US,D,20200311,000000,102.4601,102.58,102.4601,102.58,974,0
+CTA_B.US,D,20200312,000000,101.5,101.5,88.095,90.5,11799,0
+CTA_B.US,D,20200313,000000,92,93,90,93,4636,0
+CTA_B.US,D,20200316,000000,89,96.2968,89,91.34,1638,0
+CTA_B.US,D,20200317,000000,94.2,94.2,89.8499,93.25,4683,0
+CTA_B.US,D,20200318,000000,90.455,102.3,90.01,92.51,8067,0
+CTA_B.US,D,20200319,000000,91.424,93.0564,91,91.505,2236,0
+CTA_B.US,D,20200320,000000,92.25,94.6732,92.25,94.425,1182,0
+CTA_B.US,D,20200323,000000,94.45,94.45,80,80,6640,0
+CTA_B.US,D,20200324,000000,81.9225,89,81.9225,85,856,0
+CTA_B.US,D,20200325,000000,90.9943,96.39,90.9943,96.39,592,0
+CTA_B.US,D,20200327,000000,93.5,93.5,91.14,93.275,859,0
+CTA_B.US,D,20200331,000000,91.5,91.5,91.5,91.5,480,0
+CTA_B.US,D,20200401,000000,92.5,92.5,88.48,91.89,3109,0
+CTA_B.US,D,20200402,000000,91.99,92.01,90.525,92.01,5514,0
+CTA_B.US,D,20200403,000000,90.25,91.51,90.25,91.51,652,0
+CTA_B.US,D,20200406,000000,93,93,92.61,92.61,859,0
+CTA_B.US,D,20200408,000000,92.3136,92.88,92.3136,92.88,875,0
+CTA_B.US,D,20200409,000000,93,96.41,93,95.35,1716,0
+CTA_B.US,D,20200413,000000,97,97,97,97,776,0
+CTA_B.US,D,20200415,000000,92.2129,92.2129,92.2129,92.2129,173,0
+CTA_B.US,D,20200416,000000,92.0001,94.5,92.0001,94.2412,739,0
+CTA_B.US,D,20200417,000000,96.4,96.9,94.2874,94.2874,787,0
+CTA_B.US,D,20200420,000000,95.5201,96.2058,95.5201,96.2058,901,0
+CTA_B.US,D,20200421,000000,95.646,95.646,95.646,95.646,297,0
+CTA_B.US,D,20200422,000000,92.5449,92.5449,92.5449,92.5449,1227,0
+CTA_B.US,D,20200423,000000,92.72,95.275,92.72,94.5217,732,0
+CTA_B.US,D,20200424,000000,97.97,97.97,97.97,97.97,655,0
+CTA_B.US,D,20200427,000000,97.684,97.684,96.6193,96.6193,470,0
+CTA_B.US,D,20200428,000000,96.5,97.23,96.5,96.9816,1078,0
+CTA_B.US,D,20200505,000000,97.26,97.3852,97.26,97.3852,723,0
+CTA_B.US,D,20200507,000000,97.99,97.99,97.99,97.99,164,0
+CTA_B.US,D,20200508,000000,97.25,97.2574,97.25,97.2574,924,0
+CTA_B.US,D,20200512,000000,97.25,97.5,97.25,97.5,863,0
+CTA_B.US,D,20200513,000000,96.25,97.4751,96.25,97.4751,300,0
+CTA_B.US,D,20200514,000000,97.5,97.505,97.5,97.505,642,0
+CTA_B.US,D,20200515,000000,97.45,97.45,97.45,97.45,223,0
+CTA_B.US,D,20200519,000000,97.5,97.5,97.5,97.5,204,0
+CTA_B.US,D,20200520,000000,95,97,95,97,1019,0
+CTA_B.US,D,20200526,000000,98,98,98,98,260,0
+CTA_B.US,D,20200527,000000,93.259,99.97,93.259,97.1462,1027,0
+CTA_B.US,D,20200528,000000,94.5297,100,94.5297,100,658,0
+CTA_B.US,D,20200529,000000,100,100,100,100,678,0
+CTA_B.US,D,20200601,000000,98.15,100,98.15,100,2163,0
+CTA_B.US,D,20200602,000000,100,100,100,100,1520,0
+CTA_B.US,D,20200603,000000,100,100,99.2001,99.7,3093,0
+CTA_B.US,D,20200604,000000,99.5,100,99.1,99.55,2993,0
+CTA_B.US,D,20200605,000000,99.73,101.74,99.73,101.74,534,0
+CTA_B.US,D,20200608,000000,102,102.2,102,102.2,1829,0
+CTA_B.US,D,20200609,000000,103.45,103.45,100.56,102.13,2017,0
+CTA_B.US,D,20200610,000000,102.8,102.85,102.8,102.85,1735,0
+CTA_B.US,D,20200611,000000,102.5,103.7,102,102,1662,0
+CTA_B.US,D,20200612,000000,100.53,100.53,100.53,100.53,544,0
+CTA_B.US,D,20200615,000000,101.45,101.45,101.45,101.45,332,0
+CTA_B.US,D,20200618,000000,101.3767,101.3767,100,100,2022,0
+CTA_B.US,D,20200622,000000,100.23,100.23,100.23,100.23,304,0
+CTA_B.US,D,20200624,000000,100.2,100.2,100,100,508,0
+CTA_B.US,D,20200625,000000,101,101,99.6,99.6,523,0
+CTA_B.US,D,20200626,000000,99.5001,99.5001,99.5,99.5,842,0
+CTA_B.US,D,20200630,000000,99.25,101,92.68,98,11994,0
+CTA_B.US,D,20200701,000000,98.94,100,98.53,98.53,798,0
+CTA_B.US,D,20200702,000000,100.7499,100.7499,98.53,99.2573,4427,0
+CTA_B.US,D,20200706,000000,100.01,101.2,100,101.2,701,0
+CTA_B.US,D,20200708,000000,101,101.1,101,101.1,654,0
+CTA_B.US,D,20200710,000000,101.1,101.1,101.1,101.1,332,0
+CTA_B.US,D,20200713,000000,101.31,101.31,101.01,101.25,1346,0
+CTA_B.US,D,20200714,000000,101.26,101.26,98.5,99.535,1316,0
+CTA_B.US,D,20200715,000000,101,101,101,101,997,0
+CTA_B.US,D,20200716,000000,101,101,101,101,178,0
+CTA_B.US,D,20200717,000000,101,101,101,101,122,0
+CTA_B.US,D,20200720,000000,101,102.5,101,101.3395,835,0
+CTA_B.US,D,20200721,000000,101.5,101.6,101.5,101.6,473,0
+CTA_B.US,D,20200722,000000,102.5,102.5,102.5,102.5,462,0
+CTA_B.US,D,20200723,000000,101.725,101.8155,101.2201,101.2201,530,0
+CTA_B.US,D,20200724,000000,101.99,102.195,101.7,101.76,1053,0
+CTA_B.US,D,20200727,000000,101.9186,102.89,101.9186,102.89,1089,0
+CTA_B.US,D,20200729,000000,103.5,104.9,103.5,104.9,1996,0
+CTA_B.US,D,20200730,000000,103.7,104.5,103.7,104.5,792,0
+CTA_B.US,D,20200803,000000,105.04,105.04,104.96,104.96,708,0
+CTA_B.US,D,20200804,000000,105.25,105.25,105.25,105.25,255,0
+CTA_B.US,D,20200806,000000,104.95,104.95,104.95,104.95,231,0
+CTA_B.US,D,20200807,000000,104.9817,105.64,104.975,105.64,934,0
+CTA_B.US,D,20200810,000000,105.5,106,105.255,105.505,1768,0
+CTA_B.US,D,20200812,000000,105.3834,106.07,105.3834,106.07,1913,0
+CTA_B.US,D,20200813,000000,105.01,105.01,105,105,368,0
+CTA_B.US,D,20200814,000000,105,105.1525,105,105.1525,662,0
+CTA_B.US,D,20200817,000000,106,106,105.9,105.9,233,0
+CTA_B.US,D,20200818,000000,106,106.35,106,106.35,1148,0
+CTA_B.US,D,20200821,000000,106.75,106.75,106.75,106.75,615,0
+CTA_B.US,D,20200824,000000,105.61,108,105.52,108,2850,0
+CTA_B.US,D,20200825,000000,108,108,107.4804,108,958,0
+CTA_B.US,D,20200826,000000,108,108,107.2201,107.2201,789,0
+CTA_B.US,D,20200828,000000,106.72,108,106.72,108,586,0
+CTA_B.US,D,20200831,000000,106.5321,106.5321,106.5321,106.5321,2174,0
+CTA_B.US,D,20200901,000000,108.3,108.6633,108.3,108.62,1088,0
+CTA_B.US,D,20200902,000000,107.6945,108.35,106.54,108.35,1215,0
+CTA_B.US,D,20200903,000000,107.4899,107.4899,107.4899,107.4899,513,0
+CTA_B.US,D,20200904,000000,105.81,107,105.81,106.8,580,0
+CTA_B.US,D,20200909,000000,108.3,108.3,106.33,106.33,366,0
+CTA_B.US,D,20200911,000000,106.12,106.3425,105.81,106.31,1154,0
+CTA_B.US,D,20200916,000000,107.23,108.1,107.22,108.1,1762,0
+CTA_B.US,D,20200917,000000,107.2329,107.5,107.2329,107.5,395,0
+CTA_B.US,D,20200918,000000,106.27,106.27,102.7801,104.485,1699,0
+CTA_B.US,D,20200921,000000,106.9,106.9,102.85,102.86,3501,0
+CTA_B.US,D,20200922,000000,106.39,106.39,106.39,106.39,233,0
+CTA_B.US,D,20200923,000000,104.9899,104.9899,104.9899,104.9899,1361,0
+CTA_B.US,D,20200924,000000,103.8587,104.77,103.85,104.5,3351,0
+CTA_B.US,D,20200925,000000,105.89,105.89,105.89,105.89,504,0
+CTA_B.US,D,20200928,000000,107,107,106.9983,106.9983,1302,0
+CTA_B.US,D,20200929,000000,106.97,107.47,106.97,107.47,373,0
+CTA_B.US,D,20200930,000000,105.7,107.54,103.5,103.5,6266,0
+CTA_B.US,D,20201001,000000,105.39,105.39,104.75,105.35,1781,0
+CTA_B.US,D,20201002,000000,106,107.45,106,107.45,1322,0
+CTA_B.US,D,20201005,000000,107.45,108,107.45,108,643,0
+CTA_B.US,D,20201006,000000,109,109.01,109,109.01,734,0
+CTA_B.US,D,20201007,000000,109.05,109.25,109.05,109.25,1136,0
+CTA_B.US,D,20201008,000000,109.25,110,109.2,110,969,0
+CTA_B.US,D,20201009,000000,107.8,108.575,107.07,108.52,1779,0
+CTA_B.US,D,20201012,000000,108.52,108.52,108.52,108.52,770,0
+CTA_B.US,D,20201013,000000,107.21,108.09,107.05,108.09,935,0
+CTA_B.US,D,20201014,000000,108.25,108.25,108.25,108.25,327,0
+CTA_B.US,D,20201015,000000,105.73,108.7,105.73,108.7,477,0
+CTA_B.US,D,20201016,000000,107.86,107.86,107.86,107.86,388,0
+CTA_B.US,D,20201019,000000,107.5605,107.9,107.5605,107.9,483,0
+CTA_B.US,D,20201020,000000,108.725,109.195,108,109.195,1385,0
+CTA_B.US,D,20201021,000000,109.22,109.22,106.56,107.39,1668,0
+CTA_B.US,D,20201022,000000,107.6,107.6,107.33,107.33,513,0
+CTA_B.US,D,20201023,000000,108.78,108.9,108.7,108.7,926,0
+CTA_B.US,D,20201026,000000,109.42,109.42,109.42,109.42,135,0
+CTA_B.US,D,20201027,000000,108.98,108.98,108.98,108.98,337,0
+CTA_B.US,D,20201028,000000,107.26,107.26,107.26,107.26,342,0
+CTA_B.US,D,20201029,000000,106.25,106.25,105,105,507,0
+CTA_B.US,D,20201030,000000,105.4855,108.7,104.6,108.7,5079,0
+CTA_B.US,D,20201102,000000,108.02,108.02,108.02,108.02,555,0
+CTA_B.US,D,20201103,000000,108,108,108,108,633,0
+CTA_B.US,D,20201104,000000,108,108,108,108,578,0
+CTA_B.US,D,20201109,000000,108,108,106.78,107.8211,2058,0
+CTA_B.US,D,20201110,000000,108,108,108,108,861,0
+CTA_B.US,D,20201111,000000,108.393,108.393,108.393,108.393,264,0
+CTA_B.US,D,20201113,000000,109.2,109.2,109.2,109.2,404,0
+CTA_B.US,D,20201116,000000,110.45,111.5,110.45,110.85,908,0
+CTA_B.US,D,20201118,000000,115.25,118.98,115.25,118.98,940,0
+CTA_B.US,D,20201119,000000,116.85,116.85,116.85,116.85,698,0
+CTA_B.US,D,20201123,000000,107.56,113.81,107.56,113.81,776,0
+CTA_B.US,D,20201124,000000,112.6601,113.3,112.6601,112.7,778,0
+CTA_B.US,D,20201125,000000,113.11,113.775,112.61,113.775,794,0
+CTA_B.US,D,20201127,000000,112.63,112.7002,112.63,112.7002,432,0
+CTA_B.US,D,20201130,000000,112.95,113.97,112.95,113.97,1196,0
+CTA_B.US,D,20201201,000000,112.58,113.2628,112.57,113.1728,2482,0
+CTA_B.US,D,20201202,000000,112.62,112.62,112.6,112.6,333,0
+CTA_B.US,D,20201204,000000,113.3045,113.3045,113.3045,113.3045,509,0
+CTA_B.US,D,20201207,000000,112.5,114.25,112.5,112.5,786,0
+CTA_B.US,D,20201208,000000,113.25,113.8161,113.25,113.8161,533,0
+CTA_B.US,D,20201210,000000,113.88,114.55,113.88,114.55,463,0
+CTA_B.US,D,20201215,000000,112.6,112.97,112.51,112.94,983,0
+CTA_B.US,D,20201216,000000,113.04,113.04,112.82,112.82,606,0
+CTA_B.US,D,20201217,000000,113.1301,115.81,113.1301,115.81,725,0
+CTA_B.US,D,20201221,000000,113.28,113.34,113.28,113.32,879,0
+CTA_B.US,D,20201224,000000,113.72,113.72,113.72,113.72,179,0
+CTA_B.US,D,20201228,000000,114.06,114.98,114.06,114.98,932,0
+CTA_B.US,D,20201229,000000,114.9999,114.9999,112.2001,112.2001,225,0
+CTA_B.US,D,20201230,000000,113.26,115,113.26,115,1406,0
+CTA_B.US,D,20201231,000000,113.45,115.75,113.45,115.75,815,0
+CTA_B.US,D,20210105,000000,113.64,115,112.25,115,948,0
+CTA_B.US,D,20210106,000000,115.5946,115.5946,115.5946,115.5946,273,0
+CTA_B.US,D,20210107,000000,112.6,114.365,112.6,114.365,1674,0
+CTA_B.US,D,20210111,000000,112.67,113.5,112.67,113.5,1587,0
+CTA_B.US,D,20210112,000000,112.5,112.77,106.86,106.86,3551,0
+CTA_B.US,D,20210113,000000,106.11,111.82,106.11,111.82,2518,0
+CTA_B.US,D,20210115,000000,109.52,109.52,109.52,109.52,516,0
+CTA_B.US,D,20210119,000000,111.75,111.75,111.75,111.75,434,0
+CTA_B.US,D,20210120,000000,108.23,109.4,108.23,109.228,1477,0
+CTA_B.US,D,20210122,000000,107,107,107,107,239,0
+CTA_B.US,D,20210125,000000,110.94,110.94,108.1,109.48,1765,0
+CTA_B.US,D,20210126,000000,113.9,113.9,113.9,113.9,858,0
+CTA_B.US,D,20210127,000000,110.6,110.6,108.7,108.7,946,0
+CTA_B.US,D,20210128,000000,108.54,109.05,107.25,107.885,3211,0
+CTA_B.US,D,20210129,000000,109.98,109.98,109.25,109.4,1817,0
+CTA_B.US,D,20210202,000000,109.31,110.475,108.33,108.33,1448,0
+CTA_B.US,D,20210203,000000,108.094,108.094,108.094,108.094,699,0
+CTA_B.US,D,20210204,000000,108.19,108.25,108.19,108.2108,1360,0
+CTA_B.US,D,20210208,000000,108.5,108.51,108.5,108.5,912,0
+CTA_B.US,D,20210209,000000,107.54,107.54,107.54,107.54,434,0
+CTA_B.US,D,20210210,000000,107.69,108,107.5,107.5,1182,0
+CTA_B.US,D,20210211,000000,107.9,107.9,106.985,107.04,1635,0
+CTA_B.US,D,20210212,000000,108.89,108.89,108.89,108.89,1065,0
+CTA_B.US,D,20210216,000000,106.5,106.5,105.78,105.9275,1714,0
+CTA_B.US,D,20210217,000000,105.75,107.682,105.75,107.682,1034,0
+CTA_B.US,D,20210218,000000,106.56,106.56,106.55,106.55,1169,0
+CTA_B.US,D,20210219,000000,107.25,107.25,107.25,107.25,369,0
+CTA_B.US,D,20210222,000000,105.9029,106.995,105.75,105.75,1106,0
+CTA_B.US,D,20210223,000000,107.5,107.5,107.14,107.14,1089,0
+CTA_B.US,D,20210224,000000,105.02,105.02,104.7199,104.72,2619,0
+CTA_B.US,D,20210225,000000,101.58,106,101.12,104.99,6951,0
+CTA_B.US,D,20210226,000000,104.38,104.38,103.75,103.75,628,0
+CTA_B.US,D,20210301,000000,104.61,104.61,103.9751,104,876,0
+CTA_B.US,D,20210302,000000,105,105,104.98,104.98,671,0
+CTA_B.US,D,20210303,000000,106.48,106.48,105,105,1247,0
+CTA_B.US,D,20210304,000000,105,105.55,102.4011,103.45,2252,0
+CTA_B.US,D,20210305,000000,103.45,105,103.45,105,370,0
+CTA_B.US,D,20210308,000000,105.1436,105.1436,104,104,561,0
+CTA_B.US,D,20210309,000000,103.5001,104,103.5001,104,648,0
+CTA_B.US,D,20210310,000000,104.5,104.74,103.55,104.74,1415,0
+CTA_B.US,D,20210311,000000,104.03,104.7,103.96,104.7,1170,0
+CTA_B.US,D,20210312,000000,103.72,105.08,103.72,105.08,1162,0
+CTA_B.US,D,20210315,000000,105.01,105.01,104.94,105.01,1248,0
+CTA_B.US,D,20210316,000000,105,105.51,104.5,104.5,2058,0
+CTA_B.US,D,20210317,000000,106,106,106,106,498,0
+CTA_B.US,D,20210318,000000,106.17,106.17,106.17,106.17,545,0
+CTA_B.US,D,20210319,000000,106.21,106.21,106.21,106.21,855,0
+CTA_B.US,D,20210322,000000,105.713,106.35,105.713,106.35,470,0
+CTA_B.US,D,20210323,000000,106.53,106.53,104.42,104.42,453,0
+CTA_B.US,D,20210324,000000,106.711,106.711,106.711,106.711,615,0
+CTA_B.US,D,20210329,000000,106.78,106.78,106.78,106.78,546,0
+CTA_B.US,D,20210330,000000,106.16,106.16,106.16,106.16,523,0
+CTA_B.US,D,20210331,000000,106,106.03,106,106.03,1254,0
+CTA_B.US,D,20210401,000000,107.3435,108.64,107.3435,108.64,1617,0
+CTA_B.US,D,20210405,000000,108.5,109.4,108.5,109.2,2337,0
+CTA_B.US,D,20210406,000000,109.9201,111.66,109.5,109.5,2638,0
+CTA_B.US,D,20210408,000000,110.26,110.26,110.26,110.26,214,0
+CTA_B.US,D,20210409,000000,111,111,111,111,124,0
+CTA_B.US,D,20210412,000000,111,111,110.58,110.58,494,0
+CTA_B.US,D,20210414,000000,111,111,107.1783,107.1783,1987,0
+CTA_B.US,D,20210415,000000,109.9736,109.9736,108.143,108.4506,1832,0
+CTA_B.US,D,20210416,000000,108.7171,108.99,108.7171,108.99,986,0
+CTA_B.US,D,20210419,000000,107.95,107.95,107.95,107.95,217,0
+CTA_B.US,D,20210420,000000,107.62,109,107.25,109,3974,0
+CTA_B.US,D,20210421,000000,109,109,107.4621,107.4621,812,0
+CTA_B.US,D,20210422,000000,108.94,109.99,108.94,109.97,865,0
+CTA_B.US,D,20210423,000000,109.85,109.85,108,108,927,0
+CTA_B.US,D,20210426,000000,109.721,109.94,107.7101,109.0432,1395,0
+CTA_B.US,D,20210427,000000,108.35,108.36,108.35,108.36,818,0
+CTA_B.US,D,20210428,000000,108.7722,108.7722,108.7722,108.7722,255,0
+CTA_B.US,D,20210429,000000,109.1,109.1,109.1,109.1,420,0
+CTA_B.US,D,20210430,000000,109.6,110.11,109.6,110.11,491,0
+CTA_B.US,D,20210503,000000,110.2,111,110.2,110.5979,1816,0
+CTA_B.US,D,20210506,000000,110.2,112.3252,110.2,110.54,829,0
+CTA_B.US,D,20210507,000000,112.16,113.93,112.16,112.505,800,0
+CTA_B.US,D,20210511,000000,110.2,110.7,110.2,110.7,715,0
+CTA_B.US,D,20210512,000000,110.2,110.2,110.2,110.2,616,0
+CTA_B.US,D,20210513,000000,109.9433,109.9433,108.4202,108.4202,335,0
+CTA_B.US,D,20210514,000000,109.04,109.04,109.04,109.04,210,0
+CTA_B.US,D,20210519,000000,110,110,109.1326,109.41,1122,0
+CTA_B.US,D,20210521,000000,109,109.4,109,109.015,991,0
+CTA_B.US,D,20210524,000000,109,109,108.98,109,1636,0
+CTA_B.US,D,20210525,000000,108.85,108.85,108.85,108.85,268,0
+CTA_B.US,D,20210526,000000,108.8,108.8,108.6662,108.6662,606,0
+CTA_B.US,D,20210527,000000,109,109,107.9397,108,2568,0
+CTA_B.US,D,20210528,000000,108.5,108.5,108.5,108.5,605,0
+CTA_B.US,D,20210601,000000,108.6,109.54,108.6,109.54,2085,0
+CTA_B.US,D,20210602,000000,110,113.18,110,113,3314,0
+CTA_B.US,D,20210604,000000,112.5,113.2459,112.403,113.2459,2998,0
+CTA_B.US,D,20210607,000000,110.4905,115,110.4905,115,465,0
+CTA_B.US,D,20210609,000000,115,115,115,115,771,0
+CTA_B.US,D,20210610,000000,116.5,116.5,116.5,116.5,364,0
+CTA_B.US,D,20210614,000000,116.7779,117,116.55,117,1184,0
+CTA_B.US,D,20210616,000000,115,115,114.62,114.62,1169,0
+CTA_B.US,D,20210617,000000,114,114,114,114,746,0
+CTA_B.US,D,20210618,000000,112.03,115,112.03,115,370,0
+CTA_B.US,D,20210622,000000,117,117,116.75,116.81,851,0
+CTA_B.US,D,20210628,000000,116.87,116.87,116.25,116.87,1460,0
+CTA_B.US,D,20210629,000000,115.4177,116.5,115.1,115.1,1886,0
+CTA_B.US,D,20210630,000000,112.58,116.69,112.02,112.02,4045,0
+CTA_B.US,D,20210701,000000,115.23,115.23,115.23,115.23,407,0
+CTA_B.US,D,20210702,000000,117.75,117.75,117.75,117.75,480,0
+CTA_B.US,D,20210706,000000,115.78,115.78,115.78,115.78,556,0
+CTA_B.US,D,20210707,000000,117.35,117.35,117.25,117.25,947,0
+CTA_B.US,D,20210708,000000,111.15,111.15,110.3822,110.3822,615,0
+CTA_B.US,D,20210712,000000,116.721,116.721,116.721,116.721,476,0
+CTA_B.US,D,20210713,000000,116.97,116.97,114.05,114.05,470,0
+CTA_B.US,D,20210714,000000,112.6,112.6,112.6,112.6,670,0
+CTA_B.US,D,20210716,000000,111.0996,115.212,111.0996,115.212,720,0
+CTA_B.US,D,20210719,000000,111.05,116.9302,111.05,116.9302,421,0
+CTA_B.US,D,20210720,000000,113.51,116.9999,113.51,116.9999,669,0
+CTA_B.US,D,20210722,000000,113.04,113.04,112.7214,112.7214,645,0
+CTA_B.US,D,20210723,000000,116.45,116.45,116.45,116.45,345,0
+CTA_B.US,D,20210726,000000,116.4098,116.4098,113.473,113.473,828,0
+CTA_B.US,D,20210729,000000,113.98,114.2722,112.45,112.845,2987,0
+CTA_B.US,D,20210730,000000,115.38,115.38,114.81,114.81,417,0
+CTA_B.US,D,20210802,000000,113,113,113,113,472,0
+CTA_B.US,D,20210803,000000,111.6113,114,111.6113,114,417,0
+CTA_B.US,D,20210805,000000,112.73,112.73,112.73,112.73,710,0
+CTA_B.US,D,20210812,000000,115.18,115.18,114.7999,114.8,1027,0
+CTA_B.US,D,20210816,000000,115.89,115.89,115.89,115.89,405,0
+CTA_B.US,D,20210817,000000,114.1201,114.8,113.8117,113.8117,2246,0
+CTA_B.US,D,20210818,000000,113.51,113.51,113.51,113.51,768,0
+CTA_B.US,D,20210820,000000,114.03,114.03,113.5,113.511,1347,0
+CTA_B.US,D,20210823,000000,113.5448,113.5448,113.5448,113.5448,271,0
+CTA_B.US,D,20210824,000000,113.75,113.75,113.75,113.75,340,0
+CTA_B.US,D,20210827,000000,114.264,114.264,114.264,114.264,1210,0
+CTA_B.US,D,20210830,000000,115.99,115.99,115.99,115.99,251,0
+CTA_B.US,D,20210831,000000,115.99,115.99,115.99,115.99,308,0
+CTA_B.US,D,20210901,000000,114.2774,114.2774,114.2774,114.2774,603,0
+CTA_B.US,D,20210902,000000,115.545,115.545,115.545,115.545,569,0
+CTA_B.US,D,20210903,000000,114.65,115.99,114.0101,115.99,948,0
+CTA_B.US,D,20210907,000000,116.49,116.5,116.49,116.5,937,0
+CTA_B.US,D,20210908,000000,114.992,114.992,114.992,114.992,243,0
+CTA_B.US,D,20210910,000000,115.5,116.98,114.06,114.0893,3685,0
+CTA_B.US,D,20210913,000000,116.1792,116.1792,114.689,114.689,1052,0
+CTA_B.US,D,20210914,000000,115.42,115.42,115.42,115.42,505,0
+CTA_B.US,D,20210915,000000,115.445,116.8355,113.9309,113.9309,958,0
+CTA_B.US,D,20210916,000000,114.66,114.67,114.66,114.67,602,0
+CTA_B.US,D,20210917,000000,114.725,114.725,114.725,114.725,320,0
+CTA_B.US,D,20210921,000000,114,114.2847,114,114.2847,735,0
+CTA_B.US,D,20210923,000000,116.96,116.9968,116.005,116.2,1469,0
+CTA_B.US,D,20210927,000000,113.8512,113.8512,113.8512,113.8512,382,0
+CTA_B.US,D,20210930,000000,114.27,115.99,114.02,115.99,648,0
+CTA_B.US,D,20211001,000000,113.881,114.4309,113.881,114.4309,359,0
+CTA_B.US,D,20211004,000000,115.4,115.4,114.2543,114.2543,1244,0
+CTA_B.US,D,20211005,000000,113.86,113.86,112.75,112.83,2063,0
+CTA_B.US,D,20211006,000000,113.4157,113.4157,113.4157,113.4157,183,0
+CTA_B.US,D,20211007,000000,112.9756,112.9756,112.88,112.88,469,0
+CTA_B.US,D,20211008,000000,112.88,112.88,111.9899,111.9899,1634,0
+CTA_B.US,D,20211014,000000,112.3634,112.3634,112.3634,112.3634,320,0
+CTA_B.US,D,20211018,000000,113.39,113.39,113.39,113.39,601,0
+CTA_B.US,D,20211019,000000,111.65,111.65,111.65,111.65,476,0
+CTA_B.US,D,20211020,000000,112.7,112.7,112.7,112.7,747,0
+CTA_B.US,D,20211021,000000,112.4545,112.4545,112.4545,112.4545,482,0
+CTA_B.US,D,20211025,000000,114.42,114.42,114.42,114.42,268,0
+CTA_B.US,D,20211027,000000,112.5338,113.695,112.5338,113.695,603,0
+CTA_B.US,D,20211028,000000,112.01,112.01,112.01,112.01,378,0
+CTA_B.US,D,20211029,000000,113.445,114.85,113.445,113.65,858,0
+CTA_B.US,D,20211101,000000,113.9137,114.42,113.9137,114.42,1035,0
+CTA_B.US,D,20211102,000000,114.375,114.375,114.375,114.375,674,0
+CTA_B.US,D,20211103,000000,115.38,115.38,115.38,115.38,635,0
+CTA_B.US,D,20211105,000000,115.1725,115.9,115.1725,115.9,937,0
+CTA_B.US,D,20211109,000000,115.05,115.05,114.799,115.05,1487,0
+CTA_B.US,D,20211111,000000,115.2,115.2,115.2,115.2,481,0
+CTA_B.US,D,20211112,000000,115.54,115.54,115.54,115.54,502,0
+CTA_B.US,D,20211115,000000,115.4999,115.4999,112.5,112.5,479,0
+CTA_B.US,D,20211117,000000,113.3388,114,113.3388,113.95,1400,0
+CTA_B.US,D,20211122,000000,112.4,112.4,112.4,112.4,229,0
+CTA_B.US,D,20211123,000000,112.66,112.66,112.66,112.66,273,0
+CTA_B.US,D,20211124,000000,112,112,111.453,111.453,1090,0
+CTA_B.US,D,20211126,000000,111.04,111.04,111.04,111.04,199,0
+CTA_B.US,D,20211201,000000,112.63,112.63,111.5,111.5,1208,0
+CTA_B.US,D,20211202,000000,111.3831,112.04,111.03,112.04,729,0
+CTA_B.US,D,20211206,000000,111.04,111.04,111.04,111.04,231,0
+CTA_B.US,D,20211207,000000,111.28,111.28,111,111,2131,0
+CTA_B.US,D,20211208,000000,110.9887,111,110.55,110.55,1527,0
+CTA_B.US,D,20211209,000000,110.9,110.9,110.9,110.9,362,0
+CTA_B.US,D,20211213,000000,111,111,111,111,309,0
+CTA_B.US,D,20211214,000000,110.11,110.11,110.11,110.11,282,0
+CTA_B.US,D,20211216,000000,110.525,110.57,110.0501,110.57,852,0
+CTA_B.US,D,20211220,000000,111,111,111,111,864,0
+CTA_B.US,D,20211221,000000,110.68,111,110.67,111,791,0
+CTA_B.US,D,20211223,000000,111,111,110.774,110.774,2579,0
+CTA_B.US,D,20211227,000000,111,111,110.9699,110.9699,687,0
+CTA_B.US,D,20211228,000000,109.98,109.98,109.98,109.98,512,0
+CTA_B.US,D,20211230,000000,109.005,109.005,109.005,109.005,145,0
+CTA_B.US,D,20211231,000000,108.66,109,108.66,108.67,1540,0
+CTA_B.US,D,20220103,000000,108.7732,108.7732,108.7732,108.7732,384,0
+CTA_B.US,D,20220104,000000,108.75,108.75,108.75,108.75,676,0
+CTA_B.US,D,20220105,000000,109,109,107.619,108,2728,0
+CTA_B.US,D,20220107,000000,107.99,107.99,107.4,107.99,955,0
+CTA_B.US,D,20220110,000000,107.25,107.25,107.25,107.25,872,0
+CTA_B.US,D,20220111,000000,107,107.5,107,107.5,849,0
+CTA_B.US,D,20220112,000000,107,107,106.5,106.75,1807,0
+CTA_B.US,D,20220113,000000,107,107,106.75,106.75,681,0
+CTA_B.US,D,20220114,000000,106.5,106.5,105.99,105.99,693,0
+CTA_B.US,D,20220118,000000,104.61,104.61,104.1501,104.1501,1316,0
+CTA_B.US,D,20220119,000000,104.01,104.01,103.0627,103.0627,675,0
+CTA_B.US,D,20220120,000000,103.9533,104.28,103.9533,104.2499,1918,0
+CTA_B.US,D,20220121,000000,103.1,104.2,103.1,104.1891,965,0
+CTA_B.US,D,20220124,000000,103.5,103.5,103.2993,103.2993,943,0
+CTA_B.US,D,20220125,000000,102.94,102.94,102,102.55,3275,0
+CTA_B.US,D,20220126,000000,102.5,102.5,101.34,102.49,2792,0
+CTA_B.US,D,20220127,000000,102.5,102.5,100.875,100.875,1889,0
+CTA_B.US,D,20220128,000000,100,102.45,99.96,99.96,2132,0
+CTA_B.US,D,20220131,000000,99.855,100.3732,99.51,99.75,3393,0
+CTA_B.US,D,20220201,000000,99.9974,99.9974,99.375,99.375,615,0
+CTA_B.US,D,20220202,000000,99.8499,99.8499,99.44,99.44,1423,0
+CTA_B.US,D,20220203,000000,99.85,99.85,99.5,99.64,920,0
+CTA_B.US,D,20220204,000000,99.64,100,99.5,99.75,2043,0
+CTA_B.US,D,20220207,000000,99.53,99.75,99.53,99.75,837,0
+CTA_B.US,D,20220208,000000,99.7499,100.86,99.7499,100.4,2811,0
+CTA_B.US,D,20220209,000000,100.13,103,100.02,100.51,2807,0
+CTA_B.US,D,20220210,000000,100.09,100.09,99.04,99.04,3826,0
+CTA_B.US,D,20220211,000000,99.79,99.902,99,99,2559,0
+CTA_B.US,D,20220214,000000,98.88,98.88,97.94,97.94,2875,0
+CTA_B.US,D,20220215,000000,97.6,97.7,97.03,97.5,3046,0
+CTA_B.US,D,20220216,000000,96.5,96.5,95.1,95.1,975,0
+CTA_B.US,D,20220217,000000,96.046,96.046,95.7,95.7,928,0
+CTA_B.US,D,20220218,000000,95.33,95.33,95.33,95.33,345,0
+CTA_B.US,D,20220222,000000,95.995,96,95.995,96,1439,0
+CTA_B.US,D,20220223,000000,97.26,97.26,97.26,97.26,537,0
+CTA_B.US,D,20220224,000000,95,96,95,96,1798,0
+CTA_B.US,D,20220228,000000,95.11,96,95.11,96,2328,0
+CTA_B.US,D,20220301,000000,95.745,95.8022,95.745,95.8022,533,0
+CTA_B.US,D,20220302,000000,96.0001,96.0001,95.7398,95.9998,2600,0
+CTA_B.US,D,20220303,000000,95.95,95.95,95.555,95.555,770,0
+CTA_B.US,D,20220304,000000,95.4037,95.8256,95.4037,95.8,911,0
+CTA_B.US,D,20220307,000000,95.178,95.377,95.178,95.2,1381,0
+CTA_B.US,D,20220308,000000,95.11,95.7953,95.11,95.2,813,0
+CTA_B.US,D,20220310,000000,95.11,95.2,94.605,94.62,4782,0
+CTA_B.US,D,20220311,000000,95.75,95.75,95.75,95.75,358,0
+CTA_B.US,D,20220315,000000,94.12,94.12,94.11,94.12,1051,0
+CTA_B.US,D,20220316,000000,94.5,94.5,94.5,94.5,490,0
+CTA_B.US,D,20220317,000000,96,96,96,96,205,0
+CTA_B.US,D,20220318,000000,95.98,96,95,95,761,0
+CTA_B.US,D,20220321,000000,95.88,95.96,94.8247,94.8247,696,0
+CTA_B.US,D,20220323,000000,95.95,95.97,95.95,95.97,663,0
+CTA_B.US,D,20220324,000000,95.8,95.8,95.75,95.8,1164,0
+CTA_B.US,D,20220325,000000,94.53,96,94.53,95.9999,1890,0
+CTA_B.US,D,20220328,000000,95,100.63,95,97.97,5315,0
+CTA_B.US,D,20220329,000000,101.17,101.17,98.7368,100.9998,1783,0
+CTA_B.US,D,20220330,000000,100.4,100.4,98.63,100.255,2555,0
+CTA_B.US,D,20220331,000000,100.2,100.2,97.99,98.3,3344,0
+CTA_B.US,D,20220401,000000,98.65,99.05,94.83,95.05,7230,0
+CTA_B.US,D,20220404,000000,95.1,96,95.1,95.6,4664,0
+CTA_B.US,D,20220405,000000,95.08,95.08,93.4282,93.4282,17796,0
+CTA_B.US,D,20220406,000000,93,93,89.99,90.18,13431,0
+CTA_B.US,D,20220407,000000,88.72,90.64,88.69,90.01,7016,0
+CTA_B.US,D,20220408,000000,90.5,90.5,88.88,88.88,1897,0
+CTA_B.US,D,20220411,000000,88.88,89.75,88.79,88.84,3026,0
+CTA_B.US,D,20220412,000000,88.75,89.065,88.5,88.5,895,0
+CTA_B.US,D,20220413,000000,88.41,90.13,88.41,89.11,4257,0
+CTA_B.US,D,20220414,000000,89.53,89.54,89.53,89.53,1427,0
+CTA_B.US,D,20220418,000000,89.47,89.47,88.69,88.9,5667,0
+CTA_B.US,D,20220419,000000,89.15,89.26,89.15,89.26,655,0
+CTA_B.US,D,20220420,000000,88.9,89.7799,88,88,4926,0
+CTA_B.US,D,20220421,000000,89.78,90.12,88.16,88.8083,2618,0
+CTA_B.US,D,20220422,000000,88.91,88.91,88.15,88.15,2892,0
+CTA_B.US,D,20220425,000000,89,89,88,88.89,1281,0
+CTA_B.US,D,20220426,000000,88.988,88.988,87.7,87.7,1576,0
+CTA_B.US,D,20220427,000000,88,89,87.7,88,3670,0
+CTA_B.US,D,20220428,000000,88.57,94.74,88.09,92.01,7051,0
+CTA_B.US,D,20220429,000000,91.9,97,91.9,95.02,5352,0
+CTA_B.US,D,20220502,000000,93.77,96.57,92.08,93.0006,5665,0
+CTA_B.US,D,20220503,000000,92,92,90.08,91.02,1609,0
+CTA_B.US,D,20220504,000000,91.62,93.31,88.77,92,2074,0
+CTA_B.US,D,20220505,000000,91.04,91.04,88.99,89.98,1073,0
+CTA_B.US,D,20220506,000000,89.98,89.98,89.98,89.98,438,0
+CTA_B.US,D,20220509,000000,90,92.51,88.26,90,2908,0
+CTA_B.US,D,20220510,000000,90,92.12,88.82,89.8,2354,0
+CTA_B.US,D,20220511,000000,90,91.08,87.952,87.952,1433,0
+CTA_B.US,D,20220513,000000,88.5,90.9,87,87.36,3104,0
+CTA_B.US,D,20220516,000000,87.16,89.1,87.16,89.1,1244,0
+CTA_B.US,D,20220517,000000,87.95,87.95,85.83,85.83,1102,0
+CTA_B.US,D,20220518,000000,87,89.5,87,89.2735,3353,0
+CTA_B.US,D,20220519,000000,89.2387,89.2387,89.2387,89.2387,299,0
+CTA_B.US,D,20220520,000000,88.145,89.3099,88.145,89.3099,631,0
+CTA_B.US,D,20220523,000000,89.4,90.65,87.2,90.65,1406,0
+CTA_B.US,D,20220524,000000,89.06,89.06,88.0107,88.7,1906,0
+CTA_B.US,D,20220525,000000,88.6,92.5439,88.6,91,2358,0
+CTA_B.US,D,20220526,000000,91.5541,91.86,90.2534,90.2534,3117,0
+CTA_B.US,D,20220527,000000,92.205,94.01,90.19,90.64,2397,0
+CTA_B.US,D,20220531,000000,91,95.8,91,95.8,3038,0
+CTA_B.US,D,20220601,000000,94.58,94.82,91.1362,91.1362,2351,0
+CTA_B.US,D,20220602,000000,95.1018,95.1018,91.82,92.54,1895,0
+CTA_B.US,D,20220603,000000,91.8502,91.8502,89.45,91.725,1390,0
+CTA_B.US,D,20220606,000000,92.21,92.21,90.35,90.75,2828,0
+CTA_B.US,D,20220607,000000,89.99,94.1621,89.968,93.43,737,0
+CTA_B.US,D,20220608,000000,94.07,94.07,90.6211,91.99,3954,0
+CTA_B.US,D,20220609,000000,93.7,94.72,91.05,94.035,4142,0
+CTA_B.US,D,20220610,000000,93.45,95.15,91.98,95.15,5425,0
+CTA_B.US,D,20220613,000000,92.76,95.5,90.3156,94.53,7525,0
+CTA_B.US,D,20220614,000000,97.7899,97.7899,93.6,96.6,12524,0
+CTA_B.US,D,20220615,000000,97.5,99.6,96.095,97,15881,0
+CTA_B.US,D,20220616,000000,96.74,99.552,94.56,97.7994,7320,0
+CTA_B.US,D,20220617,000000,99.39,109.64,95,109.64,8294,0
+CTA_B.US,D,20220621,000000,103.94,110.84,99.77,107.86,8488,0
+CTA_B.US,D,20220622,000000,107,107,104.3565,105.41,4089,0
+CTA_B.US,D,20220623,000000,107,110.71,104.756,107.6752,5247,0
+CTA_B.US,D,20220624,000000,109,111,106.295,109,10236,0
+CTA_B.US,D,20220627,000000,107.46,110.26,106.5,108.7476,4887,0
+CTA_B.US,D,20220628,000000,105.3,111.9,105.3,111.6999,13717,0
+CTA_B.US,D,20220629,000000,110.875,112.65,110.85,112,6212,0
+CTA_B.US,D,20220630,000000,110.4125,114.9999,110.4125,113.1,6467,0
+CTA_B.US,D,20220701,000000,113,114.474,113,113.75,6891,0
+CTA_B.US,D,20220705,000000,103.57,113.4899,103.57,113.4899,4576,0
+CTA_B.US,D,20220706,000000,112.702,112.702,111.9999,111.9999,4015,0
+CTA_B.US,D,20220707,000000,112.5,112.5,110.04,110.04,2891,0
+CTA_B.US,D,20220708,000000,110.98,112,110.98,111.85,1794,0
+CTA_B.US,D,20220711,000000,111.52,111.52,110.253,110.9238,832,0
+CTA_B.US,D,20220712,000000,112,113.24,109.1,109.1,2344,0
+CTA_B.US,D,20220713,000000,109.24,110.9999,109.24,110.9599,1335,0
+CTA_B.US,D,20220714,000000,112.6999,112.6999,110.25,110.25,1864,0
+CTA_B.US,D,20220715,000000,110,110,109.1429,109.1429,2875,0
+CTA_B.US,D,20220718,000000,111.84,112.9999,111.01,111.01,2765,0
+CTA_B.US,D,20220719,000000,110.99,111.9,110.99,111.15,4105,0
+CTA_B.US,D,20220720,000000,111,111,111,111,1296,0
+CTA_B.US,D,20220721,000000,111,111,111,111,1134,0
+CTA_B.US,D,20220722,000000,110.9999,111,109.57,111,3994,0
+CTA_B.US,D,20220725,000000,111.89,111.89,109.9704,109.9704,2851,0
+CTA_B.US,D,20220726,000000,110.3,110.3,106.0416,106.0416,2419,0
+CTA_B.US,D,20220727,000000,108.69,110.6253,105.9604,109.05,1430,0
+CTA_B.US,D,20220728,000000,109.5,110.44,108.649,110.44,982,0
+CTA_B.US,D,20220729,000000,111,112.97,111,112.97,5297,0
+CTA_B.US,D,20220801,000000,111.1,112.97,110.31,110.31,1997,0
+CTA_B.US,D,20220802,000000,107.79,112.7999,107.79,111.7222,7668,0
+CTA_B.US,D,20220803,000000,111.2,111.98,111.13,111.98,1897,0
+CTA_B.US,D,20220804,000000,111.9999,112,111.9999,112,1174,0
+CTA_B.US,D,20220805,000000,107.01,111.8,107.01,111.8,847,0
+CTA_B.US,D,20220808,000000,107.84,111.5,107.84,110,1296,0
+CTA_B.US,D,20220809,000000,108,108.49,108,108.49,995,0
+CTA_B.US,D,20220810,000000,111.4999,111.4999,109.805,111.4999,2846,0
+CTA_B.US,D,20220811,000000,111.25,111.48,110.8667,111.4,2363,0
+CTA_B.US,D,20220812,000000,111.5,112,111.5,112,2707,0
+CTA_B.US,D,20220815,000000,111.9999,112,101.92,105.77,16790,0
+CTA_B.US,D,20220816,000000,103.7,106.84,103.7,106,3523,0
+CTA_B.US,D,20220817,000000,101.01,102.505,101.01,101.01,1755,0
+CTA_B.US,D,20220822,000000,101.25,101.25,98.8572,100.94,799,0
+CTA_B.US,D,20220823,000000,97,102.6699,97,98.92,1336,0
+CTA_B.US,D,20220824,000000,102.8899,102.8899,102.5899,102.5899,800,0
+CTA_B.US,D,20220825,000000,96.2001,102.845,96.2001,102.845,712,0
+CTA_B.US,D,20220826,000000,103.27,104.5,103.27,103.666,679,0
+CTA_B.US,D,20220829,000000,100.02,101,100.02,101,649,0
+CTA_B.US,D,20220831,000000,104.02,104.02,100,100,917,0
+CTA_B.US,D,20220901,000000,102.8899,102.8899,96.22,97.4,1101,0
+CTA_B.US,D,20220902,000000,100.59,100.59,96.7,96.98,2567,0
+CTA_B.US,D,20220906,000000,98.2,98.2,98.2,98.2,1089,0
+CTA_B.US,D,20220907,000000,97.5,98.01,97.5,98.01,1189,0
+CTA_B.US,D,20220908,000000,97.8222,99.5,97.8222,98.61,1555,0
+CTA_B.US,D,20220909,000000,98.7,99.94,98.5317,98.5317,2003,0
+CTA_B.US,D,20220912,000000,100.34,100.36,100.33,100.33,873,0
+CTA_B.US,D,20220913,000000,99.2,102.3,99.2,99.2,883,0
+CTA_B.US,D,20220914,000000,99.8101,101.2977,99.8101,101.2977,954,0
+CTA_B.US,D,20220915,000000,100.55,100.7222,100.5,100.7222,2174,0
+CTA_B.US,D,20220916,000000,102.2556,102.2556,102.2556,102.2556,1474,0
+CTA_B.US,D,20220919,000000,106.91,109.0641,106.91,108.72,3040,0
+CTA_B.US,D,20220920,000000,107.1,108.7053,105.6701,108.41,5093,0
+CTA_B.US,D,20220921,000000,108.99,109.5,108,109.5,2547,0
+CTA_B.US,D,20220922,000000,108,108,108,108,1984,0
+CTA_B.US,D,20220923,000000,107.91,107.91,107.91,107.91,1947,0
+CTA_B.US,D,20220930,000000,108.9499,108.9499,102.61,102.61,4530,0
+CTA_B.US,D,20221003,000000,103.17,103.17,103.17,103.17,439,0
+CTA_B.US,D,20221004,000000,101,101.085,99.16,99.42,1483,0
+CTA_B.US,D,20221005,000000,101.275,101.275,101.275,101.275,334,0
+CTA_B.US,D,20221007,000000,97.07,97.07,97.07,97.07,453,0
+CTA_B.US,D,20221010,000000,97.48,97.48,97.46,97.46,374,0
+CTA_B.US,D,20221011,000000,97.94,97.94,94.23,94.26,1241,0
+CTA_B.US,D,20221012,000000,95,96.04,93.5,94.09,1818,0
+CTA_B.US,D,20221013,000000,91,98.6599,91,94.5463,2087,0
+CTA_B.US,D,20221014,000000,94.54,94.54,94.54,94.54,846,0
+CTA_B.US,D,20221017,000000,92.99,96.74,92.77,92.77,3064,0
+CTA_B.US,D,20221018,000000,92.04,92.5,91.01,92.5,1354,0
+CTA_B.US,D,20221019,000000,90.75,91,90.75,91,786,0
+CTA_B.US,D,20221020,000000,91,91,89.9799,89.9799,1967,0
+CTA_B.US,D,20221021,000000,88.92,90.235,88.92,90.235,1166,0
+CTA_B.US,D,20221024,000000,90,90.9899,88.03,90.3384,1246,0
+CTA_B.US,D,20221025,000000,90.6,93,86.91,86.91,861,0
+CTA_B.US,D,20221026,000000,91.1518,94.0199,91.1518,91.1518,967,0
+CTA_B.US,D,20221027,000000,89.07,89.5,89.07,89.265,1087,0
+CTA_B.US,D,20221028,000000,89.27,93.79,89.27,93.79,780,0
+CTA_B.US,D,20221101,000000,90.125,93.98,87.0601,87.0601,1429,0
+CTA_B.US,D,20221102,000000,88.72,88.72,88.67,88.67,1344,0
+CTA_B.US,D,20221103,000000,89.61,91.015,88.67,88.67,1149,0
+CTA_B.US,D,20221104,000000,90.69,90.69,90.69,90.69,951,0
+CTA_B.US,D,20221107,000000,90.565,94.01,90.565,92,3314,0
+CTA_B.US,D,20221108,000000,94.99,94.99,94.99,94.99,790,0
+CTA_B.US,D,20221109,000000,94.07,94.07,89.1307,89.1307,2193,0
+CTA_B.US,D,20221110,000000,93.7813,93.7813,91,91,2050,0
+CTA_B.US,D,20221114,000000,94.1199,94.1199,94.1199,94.1199,395,0
+CTA_B.US,D,20221115,000000,88.0601,88.0601,88.0601,88.0601,193,0
+CTA_B.US,D,20221116,000000,89.843,89.843,89.843,89.843,1277,0
+CTA_B.US,D,20221117,000000,90.83,93.65,88.42,88.58,2270,0
+CTA_B.US,D,20221118,000000,88.85,88.85,87.125,87.125,1740,0
+CTA_B.US,D,20221121,000000,86.25,86.25,84.385,84.385,2964,0
+CTA_B.US,D,20221122,000000,84,91.1299,84,86.1204,2673,0
+CTA_B.US,D,20221123,000000,86.0999,86.1,85.665,86.1,3568,0
+CTA_B.US,D,20221128,000000,85.08,85.23,84.0102,85.23,2876,0
+CTA_B.US,D,20221129,000000,85.5,85.5,85.23,85.23,1587,0
+CTA_B.US,D,20221130,000000,85.23,85.23,83.37,85,1599,0
+CTA_B.US,D,20221201,000000,84.03,84.8,84.03,84.8,543,0
+CTA_B.US,D,20221202,000000,84.9999,85.0506,84.9999,85.0506,817,0
+CTA_B.US,D,20221205,000000,86.0999,86.0999,86.0999,86.0999,443,0
+CTA_B.US,D,20221206,000000,83.1375,86.0999,82.7401,84.39,1727,0
+CTA_B.US,D,20221207,000000,84,84.5,84,84.5,793,0
+CTA_B.US,D,20221208,000000,85.05,85.14,84.76,84.76,1052,0
+CTA_B.US,D,20221209,000000,86.0999,86.0999,83,83.41,2002,0
+CTA_B.US,D,20221212,000000,83.41,86.0999,79.57,80.41,5607,0
+CTA_B.US,D,20221213,000000,83.97,86.0899,83,85.22,5851,0
+CTA_B.US,D,20221214,000000,83.64,86.1,82.4328,84.623,6903,0
+CTA_B.US,D,20221215,000000,85.1,85.1,83.06,83.5156,2646,0
+CTA_B.US,D,20221219,000000,81.0504,85.97,81.0504,85.04,1808,0
+CTA_B.US,D,20221220,000000,77.91,86.0999,77.91,84.638,4694,0
+CTA_B.US,D,20221221,000000,84.01,84.6114,84.01,84.6114,2369,0
+CTA_B.US,D,20221222,000000,83.81,84.8177,79,80.01,4068,0
+CTA_B.US,D,20221223,000000,81,81,76.575,77.06,10463,0
+CTA_B.US,D,20221227,000000,77.11,77.5,76.5,76.5,7392,0
+CTA_B.US,D,20221228,000000,77.48,79,77.48,77.5507,3127,0
+CTA_B.US,D,20221229,000000,77.55,80,77.55,79.04,3798,0
+CTA_B.US,D,20221230,000000,78.2954,78.2954,78,78,1056,0
+CTA_B.US,D,20230103,000000,80.17,80.17,78.1,79.5,2164,0
+CTA_B.US,D,20230104,000000,80.43,81.54,80.0001,81.54,1758,0
+CTA_B.US,D,20230105,000000,84.15,84.15,84.15,84.15,732,0
+CTA_B.US,D,20230106,000000,84,84.5,82.8317,84,2327,0
+CTA_B.US,D,20230109,000000,82.9501,83.5,82.05,82.4,2128,0
+CTA_B.US,D,20230110,000000,80.5,81.96,80.5,80.91,2091,0
+CTA_B.US,D,20230111,000000,80.2,82.3999,80.2,81.34,2210,0
+CTA_B.US,D,20230112,000000,81,81,81,81,1632,0
+CTA_B.US,D,20230113,000000,82.39,82.3999,80.26,81.0001,2319,0
+CTA_B.US,D,20230117,000000,82.34,102.5,81.45,95,47393,0
+CTA_B.US,D,20230118,000000,95,95,92.5089,92.5089,2556,0
+CTA_B.US,D,20230119,000000,92.5,93.735,91.92,92.315,2398,0
+CTA_B.US,D,20230120,000000,94.9999,95,92.21,94.43,6113,0
+CTA_B.US,D,20230123,000000,94.45,94.45,94.45,94.45,324,0
+CTA_B.US,D,20230124,000000,93.5,93.5,93.5,93.5,751,0
+CTA_B.US,D,20230125,000000,95,95,94.17,94.17,490,0
+CTA_B.US,D,20230126,000000,95,96.88,95,96.88,1988,0
+CTA_B.US,D,20230127,000000,96,96,92.3,93.52,3702,0
+CTA_B.US,D,20230131,000000,96.7999,96.7999,96.7999,96.7999,776,0
+CTA_B.US,D,20230202,000000,95.23,96,95.23,96,1147,0
+CTA_B.US,D,20230203,000000,92.99,93.04,92.99,93.04,882,0
+CTA_B.US,D,20230207,000000,93.04,93.04,91.25,91.25,606,0
+CTA_B.US,D,20230209,000000,94.88,94.88,94.86,94.86,1328,0
+CTA_B.US,D,20230210,000000,97.1999,97.1999,92.85,94,1078,0
+CTA_B.US,D,20230213,000000,92.9217,96.6,92.9217,96.6,1587,0
+CTA_B.US,D,20230214,000000,94.6455,94.6455,94,94,990,0
+CTA_B.US,D,20230216,000000,95.98,97.3,94,94,2522,0
+CTA_B.US,D,20230217,000000,95.9999,95.9999,94.03,94.03,428,0
+CTA_B.US,D,20230221,000000,90.3,90.78,88.16,88.77,2648,0
+CTA_B.US,D,20230223,000000,88,89.0001,88,89.0001,401,0
+CTA_B.US,D,20230224,000000,90.75,90.75,89.08,90,804,0
+CTA_B.US,D,20230227,000000,90.21,90.75,90.2,90.75,807,0
+CTA_B.US,D,20230228,000000,87.01,94.24,87.01,94.24,3664,0
+CTA_B.US,D,20230301,000000,89.01,89.01,89.01,89.01,468,0
+CTA_B.US,D,20230302,000000,88.52,88.52,88.52,88.52,479,0
+CTA_B.US,D,20230303,000000,88.7,92.325,88.7,92.325,732,0
+CTA_B.US,D,20230307,000000,89.55,89.55,87.0101,87.0101,856,0
+CTA_B.US,D,20230308,000000,91.68,93.36,91.68,92.02,1237,0
+CTA_B.US,D,20230309,000000,92.0199,92.0199,89.55,89.7637,1051,0
+CTA_B.US,D,20230310,000000,88,88,88,88,472,0
+CTA_B.US,D,20230314,000000,92.02,92.02,92.02,92.02,490,0
+CTA_B.US,D,20230315,000000,87.0101,90.585,87.0101,90.585,989,0
+CTA_B.US,D,20230316,000000,88.8,93.715,88.8,90.93,2576,0
+CTA_B.US,D,20230317,000000,87.0601,90.93,87.0601,90.93,649,0
+CTA_B.US,D,20230320,000000,89.69,89.7,89.69,89.7,1027,0
+CTA_B.US,D,20230321,000000,88.52,91.045,88.03,91.045,1153,0
+CTA_B.US,D,20230322,000000,90.14,90.15,90.14,90.15,1014,0
+CTA_B.US,D,20230323,000000,87.56,87.6195,87.56,87.6195,632,0
+CTA_B.US,D,20230327,000000,87.6001,87.6001,87.2169,87.2169,1103,0
+CTA_B.US,D,20230328,000000,87.06,88.748,86.5,86.5,1230,0
+CTA_B.US,D,20230329,000000,81.16,84.5,81.16,83.6601,764,0
+CTA_B.US,D,20230331,000000,89,93.82,87.24,93.82,3748,0
+CTA_B.US,D,20230403,000000,91.66,91.66,91.66,91.66,980,0
+CTA_B.US,D,20230404,000000,90.01,92.92,90.01,92.92,935,0
+CTA_B.US,D,20230405,000000,91.46,91.81,91.2,91.81,1053,0
+CTA_B.US,D,20230406,000000,89.23,89.23,89.23,89.23,343,0
+CTA_B.US,D,20230417,000000,85.63,91.4499,85.63,91.4499,961,0
+CTA_B.US,D,20230419,000000,91.2,94,91.2,94,1203,0
+CTA_B.US,D,20230420,000000,94.7,94.7,92.51,92.51,415,0
+CTA_B.US,D,20230421,000000,92,92.03,92,92.03,1288,0
+CTA_B.US,D,20230424,000000,90,90.55,90,90.55,404,0
+CTA_B.US,D,20230425,000000,85.6401,85.6401,85.6401,85.6401,501,0
+CTA_B.US,D,20230426,000000,86.66,86.66,85.86,85.86,664,0
+CTA_B.US,D,20230427,000000,87.27,87.62,87.27,87.62,574,0
+CTA_B.US,D,20230428,000000,89.445,93.46,88.89,92.97,4267,0
+CTA_B.US,D,20230501,000000,92.04,92.04,86.78,91.93,1104,0
+CTA_B.US,D,20230502,000000,86.01,87.5112,86.01,87.5112,1065,0
+CTA_B.US,D,20230503,000000,87.67,87.7,86.16,86.86,2705,0
+CTA_B.US,D,20230504,000000,86.17,86.17,86.17,86.17,813,0
+CTA_B.US,D,20230505,000000,86.18,86.18,85.51,85.51,2850,0
+CTA_B.US,D,20230508,000000,86.13,86.13,86.13,86.13,247,0
+CTA_B.US,D,20230509,000000,88.475,89.4999,88,88.5,975,0
+CTA_B.US,D,20230510,000000,85.25,85.25,85.02,85.02,1190,0
+CTA_B.US,D,20230511,000000,85.15,85.15,85.15,85.15,337,0
+CTA_B.US,D,20230512,000000,85.51,85.51,77.7001,79.51,4580,0
+CTA_B.US,D,20230515,000000,79.63,80.0736,79.63,80.0736,479,0
+CTA_B.US,D,20230516,000000,80.5097,80.5097,74.25,75.57,4334,0
+CTA_B.US,D,20230517,000000,78.93,80.53,78,80.53,2584,0
+CTA_B.US,D,20230518,000000,80.01,80.96,80.01,80.96,882,0
+CTA_B.US,D,20230519,000000,80.96,80.96,79.605,79.605,1533,0
+CTA_B.US,D,20230522,000000,77.52,80.5599,77.52,77.5301,918,0
+CTA_B.US,D,20230523,000000,79.285,80.56,78.4301,80.56,1004,0
+CTA_B.US,D,20230524,000000,78.785,80.56,78.785,78.805,2117,0
+CTA_B.US,D,20230525,000000,82.945,82.945,82.945,82.945,656,0
+CTA_B.US,D,20230526,000000,82,82,81,81,488,0
+CTA_B.US,D,20230530,000000,78.62,78.795,77.05,77.05,1746,0
+CTA_B.US,D,20230531,000000,77.42,88.61,77.42,87,7427,0
+CTA_B.US,D,20230601,000000,83.45,88,83.45,88,993,0
+CTA_B.US,D,20230602,000000,88,89.86,84.1001,89,5269,0
+CTA_B.US,D,20230605,000000,85,86.58,85,86.58,1045,0
+CTA_B.US,D,20230606,000000,85.0001,85.0001,85.0001,85.0001,325,0
+CTA_B.US,D,20230607,000000,87.315,87.315,86.2,86.2,964,0
+CTA_B.US,D,20230608,000000,89,89.5,87.48,89,2106,0
+CTA_B.US,D,20230613,000000,86.95,86.975,86.95,86.975,867,0
+CTA_B.US,D,20230614,000000,86.04,86.04,81.2902,82.05,1646,0
+CTA_B.US,D,20230615,000000,82,82.735,82,82.735,1179,0
+CTA_B.US,D,20230616,000000,81.55,84.2125,81.34,81.34,2505,0
+CTA_B.US,D,20230620,000000,79.25,82.7899,77.56,77.56,1293,0
+CTA_B.US,D,20230622,000000,78.3788,79.85,78.3788,79.85,1342,0
+CTA_B.US,D,20230623,000000,79.04,79.25,77.6,78.2,2292,0
+CTA_B.US,D,20230626,000000,81.24,81.75,81.24,81.75,720,0
+CTA_B.US,D,20230628,000000,78.2,79.85,76.51,79.85,2361,0
+CTA_B.US,D,20230629,000000,78.27,78.515,78.27,78.515,680,0
+CTA_B.US,D,20230630,000000,79,85.01,78.84,83.33,7795,0
+CTA_B.US,D,20230703,000000,80.525,83.384,79,82.78,3290,0
+CTA_B.US,D,20230705,000000,77.38,81.74,77.38,81.74,725,0
+CTA_B.US,D,20230706,000000,78.43,78.43,78.43,78.43,931,0
+CTA_B.US,D,20230707,000000,77.12,77.29,77.01,77.01,1574,0
+CTA_B.US,D,20230710,000000,75.52,76.5,75.52,76.5,1716,0
+CTA_B.US,D,20230711,000000,75.6,75.6,75.52,75.52,963,0
+CTA_B.US,D,20230712,000000,75.34,76.38,75.34,76.0901,3789,0
+CTA_B.US,D,20230713,000000,76,76,75.64,75.68,1868,0
+CTA_B.US,D,20230714,000000,75.68,75.68,75.34,75.34,974,0
+CTA_B.US,D,20230717,000000,76.745,76.7499,75.68,75.68,499,0
+CTA_B.US,D,20230718,000000,75.75,75.75,75.75,75.75,615,0
+CTA_B.US,D,20230719,000000,76,76.67,75.36,76.67,1753,0
+CTA_B.US,D,20230720,000000,77.005,77.005,76.2,76.2,983,0
+CTA_B.US,D,20230721,000000,75.4,75.4,75.4,75.4,1029,0
+CTA_B.US,D,20230724,000000,75.4,76.25,74.88,75.0737,5793,0
+CTA_B.US,D,20230725,000000,76.7,76.7,75.5331,75.725,1956,0
+CTA_B.US,D,20230726,000000,76.99,76.99,75.3803,76.17,1493,0
+CTA_B.US,D,20230727,000000,78,78.08,78,78.08,1471,0
+CTA_B.US,D,20230728,000000,77.36,77.5,75.97,76.11,3886,0
+CTA_B.US,D,20230731,000000,76.46,77.85,76.31,76.93,3198,0
+CTA_B.US,D,20230801,000000,76,76,75,75.02,1012,0
+CTA_B.US,D,20230802,000000,77.495,79.4899,75.43,76.4999,9046,0
+CTA_B.US,D,20230803,000000,78,78,75.2701,75.7324,1806,0
+CTA_B.US,D,20230804,000000,75.5,75.5,75.5,75.5,314,0
+CTA_B.US,D,20230807,000000,78.745,78.745,78.745,78.745,356,0
+CTA_B.US,D,20230808,000000,82.99,82.99,76.87,78.44,1878,0
+CTA_B.US,D,20230809,000000,77.5,78.5,77.46,77.46,2324,0
+CTA_B.US,D,20230811,000000,76.0003,77.055,76.0003,77.055,693,0
+CTA_B.US,D,20230814,000000,76.5,77.7499,76.5,77.7499,558,0
+CTA_B.US,D,20230815,000000,76.585,76.9745,76.4469,76.4469,1050,0
+CTA_B.US,D,20230816,000000,76.5,76.62,75.06,75.99,2898,0
+CTA_B.US,D,20230817,000000,75.08,76.34,75.08,76.34,719,0
+CTA_B.US,D,20230818,000000,76.2933,76.39,75.2501,76,1122,0
+CTA_B.US,D,20230822,000000,75.0013,76.2499,75.0013,75.05,1443,0
+CTA_B.US,D,20230823,000000,76.5,76.5,75.33,76.25,1999,0
+CTA_B.US,D,20230825,000000,75.2,75.59,75.2,75.25,3027,0
+CTA_B.US,D,20230828,000000,75.27,76.745,75.27,76.745,202,0
+CTA_B.US,D,20230829,000000,75.51,75.51,75.51,75.51,323,0
+CTA_B.US,D,20230830,000000,75.14,75.14,74.88,74.88,433,0
+CTA_B.US,D,20230831,000000,75.68,77.33,75.4,75.84,6066,0
+CTA_B.US,D,20230905,000000,75.43,75.43,75.1,75.12,2032,0
+CTA_B.US,D,20230906,000000,75.1,75.515,75.1,75.1406,3096,0
+CTA_B.US,D,20230907,000000,74.9,74.9,73.5,74.1436,4534,0
+CTA_B.US,D,20230908,000000,73.5,73.7399,72.75,73.49,1729,0
+CTA_B.US,D,20230911,000000,73.8,76.9899,73.8,76.9899,588,0
+CTA_B.US,D,20230912,000000,74.99,74.99,74.5,74.5,1207,0
+CTA_B.US,D,20230913,000000,75,75.26,74.07,74.07,1227,0
+CTA_B.US,D,20230914,000000,75.725,75.725,75,75,1418,0
+CTA_B.US,D,20230915,000000,75.917,75.917,75.0001,75.61,1247,0
+CTA_B.US,D,20230918,000000,75.79,75.79,74.01,75.4526,757,0
+CTA_B.US,D,20230919,000000,75.5,75.52,75.5,75.52,859,0
+CTA_B.US,D,20230920,000000,76.8999,76.8999,76.8999,76.8999,207,0
+CTA_B.US,D,20230921,000000,75.38,75.38,75.38,75.38,460,0
+CTA_B.US,D,20230925,000000,75.9,75.9,75.09,75.09,1908,0
+CTA_B.US,D,20230926,000000,75,75,74.6,75,1421,0
+CTA_B.US,D,20230927,000000,74.01,75.5,74.01,75.5,1239,0
+CTA_B.US,D,20230928,000000,75.5,76.16,75.35,75.35,2207,0
+CTA_B.US,D,20230929,000000,75.38,76.44,75.38,75.73,4826,0
+CTA_B.US,D,20231002,000000,75.54,75.6,74.99,75.6,1814,0
+CTA_B.US,D,20231003,000000,74.89,74.89,74.89,74.89,1097,0
+CTA_B.US,D,20231004,000000,74.01,74.01,74.01,74.01,624,0
+CTA_B.US,D,20231005,000000,72.635,72.635,71.8801,71.92,1466,0
+CTA_B.US,D,20231006,000000,72.2432,72.2432,69.1006,70.5,7366,0
+CTA_B.US,D,20231009,000000,69.12,71.64,69.12,71.64,514,0
+CTA_B.US,D,20231010,000000,72.8553,72.8553,71.43,71.43,499,0
+CTA_B.US,D,20231011,000000,69.584,69.584,69.58,69.58,351,0
+CTA_B.US,D,20231012,000000,69.23,70.07,69.23,70.01,669,0
+CTA_B.US,D,20231013,000000,69.11,69.12,69.11,69.12,1198,0
+CTA_B.US,D,20231016,000000,69.12,70.4,69.12,70.4,1203,0
+CTA_B.US,D,20231017,000000,69.3159,69.3159,69.3159,69.3159,198,0
+CTA_B.US,D,20231018,000000,69.01,69.01,68.51,68.71,2784,0
+CTA_B.US,D,20231019,000000,64,68.05,64,65.0001,853,0
+CTA_B.US,D,20231020,000000,65.6,65.6,65,65.58,1430,0
+CTA_B.US,D,20231023,000000,64.0003,69.16,63.22,64.89,7328,0
+CTA_B.US,D,20231024,000000,65.505,65.65,65.42,65.65,1047,0
+CTA_B.US,D,20231025,000000,66.41,66.41,65.1006,66.03,2892,0
+CTA_B.US,D,20231026,000000,66,66.39,63.52,63.52,4633,0
+CTA_B.US,D,20231030,000000,63.8552,63.8552,63.8552,63.8552,369,0
+CTA_B.US,D,20231031,000000,64.08,67.38,64.08,67.38,5430,0
+CTA_B.US,D,20231101,000000,66.13,67.14,65.51,67,2548,0
+CTA_B.US,D,20231102,000000,67.16,68.96,67.16,68.96,2490,0
+CTA_B.US,D,20231103,000000,68.09,68.09,66.19,66.66,1298,0
+CTA_B.US,D,20231106,000000,68.06,68.06,68.06,68.06,623,0
+CTA_B.US,D,20231107,000000,68.32,68.32,66.8605,66.8605,1583,0
+CTA_B.US,D,20231108,000000,67,67,66.6673,66.6673,1630,0
+CTA_B.US,D,20231109,000000,67.3,67.8482,66.81,67.3468,2190,0
+CTA_B.US,D,20231110,000000,68,68,66.5101,67.9998,1104,0
+CTA_B.US,D,20231113,000000,67.1,67.5,67.1,67.5,1191,0
+CTA_B.US,D,20231114,000000,68,68.5,67.8,68.5,2701,0
+CTA_B.US,D,20231115,000000,70.83,72.072,70.83,72,2748,0
+CTA_B.US,D,20231116,000000,70.98,71,70.98,71,1029,0
+CTA_B.US,D,20231117,000000,69.54,69.54,69.54,69.54,465,0
+CTA_B.US,D,20231120,000000,69,72,69,72,1821,0
+CTA_B.US,D,20231121,000000,68.65,73.49,68.65,70.7,1229,0
+CTA_B.US,D,20231122,000000,70.51,70.51,70.51,70.51,807,0
+CTA_B.US,D,20231124,000000,69.01,69.01,69.01,69.01,134,0
+CTA_B.US,D,20231127,000000,69.07,69.07,68.25,68.6,2249,0
+CTA_B.US,D,20231128,000000,68.25,68.68,68.1965,68.68,2180,0
+CTA_B.US,D,20231129,000000,67.72,68.9,67,67.75,4872,0
+CTA_B.US,D,20231130,000000,68.89,74.7,68.67,74.5,18111,0
+CTA_B.US,D,20231201,000000,73.42,74.14,69.8,74.1,5599,0
+CTA_B.US,D,20231204,000000,73.265,77.51,73.265,74.37,5110,0
+CTA_B.US,D,20231205,000000,73.55,73.55,71.42,72.77,1910,0
+CTA_B.US,D,20231207,000000,71.69,71.69,70.9708,70.9708,765,0
+CTA_B.US,D,20231208,000000,71.0201,71.0201,71.0201,71.0201,500,0
+CTA_B.US,D,20231211,000000,72,73,71.9,72.3994,1598,0
+CTA_B.US,D,20231212,000000,73.007,73.007,70,71.73,2582,0
+CTA_B.US,D,20231213,000000,71.5,71.92,71.25,71.92,1962,0
+CTA_B.US,D,20231214,000000,76.45,76.45,73,73.73,4329,0
+CTA_B.US,D,20231215,000000,72.68,73.75,71.81,72.05,1730,0
+CTA_B.US,D,20231218,000000,72.01,72.13,70.51,71.01,4812,0
+CTA_B.US,D,20231219,000000,70.97,73,67.922,69.1101,7392,0
+CTA_B.US,D,20231220,000000,70,71.55,69.45,70.105,4699,0
+CTA_B.US,D,20231221,000000,70.11,71.436,69.5,69.5,5321,0
+CTA_B.US,D,20231222,000000,70,70,70,70,441,0
+CTA_B.US,D,20231226,000000,70,70,70,70,640,0
+CTA_B.US,D,20231227,000000,70.08,70.76,70,70.76,3464,0
+CTA_B.US,D,20231228,000000,70.5,70.5,68.51,69.5,13767,0
+CTA_B.US,D,20231229,000000,70.12,70.39,69.35,69.47,4585,0
+CTA_B.US,D,20240102,000000,69.4504,70,69.4504,70,3442,0
+CTA_B.US,D,20240103,000000,69.53,70,69.45,69.53,5031,0
+CTA_B.US,D,20240104,000000,69.23,71.2,69.23,70,2305,0
+CTA_B.US,D,20240105,000000,70.216,70.541,69.32,69.644,2885,0
+CTA_B.US,D,20240108,000000,69.15,70.41,69.095,70.2,5777,0
+CTA_B.US,D,20240109,000000,70.45,71.51,70.45,71.2,2557,0
+CTA_B.US,D,20240110,000000,71.68,73,71.45,71.45,5322,0
+CTA_B.US,D,20240111,000000,71.2,71.4713,70.65,70.65,905,0
+CTA_B.US,D,20240112,000000,70.6212,71.1465,70,71,2206,0
+CTA_B.US,D,20240116,000000,71,71.5312,70.99,71.25,1956,0
+CTA_B.US,D,20240117,000000,71.12,71.12,70,70,2886,0
+CTA_B.US,D,20240118,000000,70,70.1,69.6,69.9999,3419,0
+CTA_B.US,D,20240119,000000,70,70.25,69.7,70.1,4774,0
+CTA_B.US,D,20240122,000000,70.66,70.66,70.66,70.66,343,0
+CTA_B.US,D,20240123,000000,70.8999,70.8999,70.475,70.475,1224,0
+CTA_B.US,D,20240124,000000,70,71.005,70,70.476,1918,0
+CTA_B.US,D,20240125,000000,70.93,71.4,70.35,70.75,3398,0
+CTA_B.US,D,20240126,000000,70.75,71.4,70.518,71.3412,1690,0
+CTA_B.US,D,20240129,000000,70.7,71.85,70.7,71.6351,2296,0
+CTA_B.US,D,20240130,000000,71.63,71.99,71.5,71.5,1640,0
+CTA_B.US,D,20240131,000000,71.5,74.69,71.5,71.53,8664,0
+CTA_B.US,D,20240201,000000,73.24,74.6,72.975,73.24,2707,0
+CTA_B.US,D,20240205,000000,72.02,72.31,70.8725,72.31,1777,0
+CTA_B.US,D,20240206,000000,72.02,72.86,72.02,72.52,1082,0
+CTA_B.US,D,20240207,000000,71.5101,72,71.5,71.59,3334,0
+CTA_B.US,D,20240208,000000,71.63,71.63,70.8,70.9,6628,0
+CTA_B.US,D,20240209,000000,70.2001,70.51,68.55,68.7,47736,0
+CTA_B.US,D,20240212,000000,69.19,69.51,66.55,68.58,183802,0
+CTA_B.US,D,20240213,000000,68.25,69.18,68.16,68.79,10862,0
+CTA_B.US,D,20240214,000000,69.13,69.96,69.05,69.64,11546,0
+CTA_B.US,D,20240215,000000,69.51,69.98,69.4,69.98,3538,0
+CTA_B.US,D,20240216,000000,69.98,70.1,69.5001,69.89,3150,0
+CTA_B.US,D,20240220,000000,69.89,69.99,69.4464,69.96,3914,0
+CTA_B.US,D,20240221,000000,69.63,69.99,69.61,69.9,4850,0
+CTA_B.US,D,20240222,000000,70.02,70.48,69.895,70.29,2306,0
+CTA_B.US,D,20240223,000000,70.3,70.57,70.0406,70.52,6402,0
+CTA_B.US,D,20240226,000000,70.44,70.6999,70.44,70.6999,1089,0
+CTA_B.US,D,20240227,000000,70.11,70.6975,70.11,70.62,3679,0
+CTA_B.US,D,20240228,000000,70.65,70.65,70.2401,70.57,2003,0
+CTA_B.US,D,20240229,000000,70.58,71.25,70.5602,70.57,10240,0
+CTA_B.US,D,20240301,000000,70.6,70.65,70.57,70.57,2003,0
+CTA_B.US,D,20240304,000000,70.52,71.1366,70.0787,70.62,4004,0
+CTA_B.US,D,20240305,000000,70.9,70.9586,70.53,70.8,2617,0
+CTA_B.US,D,20240306,000000,70.69,70.78,70.52,70.78,3207,0
+CTA_B.US,D,20240307,000000,70.52,70.9455,70.52,70.9,2597,0
+CTA_B.US,D,20240308,000000,70.9,70.9899,70.9,70.9899,1716,0
+CTA_B.US,D,20240311,000000,70.9,71,70.9,71,998,0
+CTA_B.US,D,20240312,000000,71.08,71.13,70.7925,71.13,3146,0
+CTA_B.US,D,20240313,000000,71.14,71.175,71.14,71.15,1417,0
+CTA_B.US,D,20240314,000000,71.19,71.38,71,71.0313,4794,0
+CTA_B.US,D,20240315,000000,71.09,71.206,71.09,71.1599,1540,0
+CTA_B.US,D,20240318,000000,71.13,71.19,70.8627,71.19,3177,0
+CTA_B.US,D,20240319,000000,71.16,71.3777,71.16,71.3777,4287,0
+CTA_B.US,D,20240320,000000,71.38,71.79,71.38,71.79,3081,0
+CTA_B.US,D,20240321,000000,71.79,72,71.79,71.97,4429,0
+CTA_B.US,D,20240322,000000,72.2,72.43,72.1002,72.41,3328,0
+CTA_B.US,D,20240325,000000,72.65,72.65,72.17,72.42,2045,0
+CTA_B.US,D,20240326,000000,72.6,72.62,72.475,72.62,3432,0
+CTA_B.US,D,20240327,000000,72.65,72.95,72.4272,72.95,3457,0
+CTA_B.US,D,20240328,000000,72.98,73.57,72.98,73.33,3282,0
+CTA_B.US,D,20240401,000000,73.29,73.3,73,73.3,1958,0
+CTA_B.US,D,20240402,000000,72.65,73.28,72.65,73.19,3822,0
+CTA_B.US,D,20240403,000000,72.31,72.5,71.3075,71.75,4738,0
+CTA_B.US,D,20240404,000000,71.97,72.1,71.52,71.52,1546,0
+CTA_B.US,D,20240405,000000,72,72,71.24,71.8553,1217,0
+CTA_B.US,D,20240409,000000,71.78,71.78,71.5,71.5,431,0
+CTA_B.US,D,20240410,000000,71.49,71.99,71,71.5,8732,0
+CTA_B.US,D,20240411,000000,71.49,71.49,71,71.04,2941,0
+CTA_B.US,D,20240412,000000,71.47,71.47,71.18,71.18,789,0
+CTA_B.US,D,20240415,000000,71.11,71.245,70.2,70.41,4027,0
+CTA_B.US,D,20240416,000000,70.5,70.84,70.5,70.74,3375,0
+CTA_B.US,D,20240417,000000,70.74,70.92,70.11,70.92,1995,0
+CTA_B.US,D,20240418,000000,70.0001,71.59,70.0001,71.5747,3015,0
+CTA_B.US,D,20240419,000000,70.71,70.98,70.2466,70.98,1474,0
+CTA_B.US,D,20240422,000000,70.75,70.75,70.18,70.35,4012,0
+CTA_B.US,D,20240423,000000,70.45,70.49,70.37,70.45,1969,0
+CTA_B.US,D,20240424,000000,70.4,70.5,70,70.23,2244,0
+CTA_B.US,D,20240425,000000,70,70.499,70,70.4935,3866,0
+CTA_B.US,D,20240426,000000,70.35,70.793,70,70.42,4131,0
+CTA_B.US,D,20240429,000000,70.5981,70.5981,70.1001,70.1001,973,0
+CTA_B.US,D,20240430,000000,69.96,69.96,69.7,69.7,789,0
+CTA_B.US,D,20240501,000000,70.255,70.8,70.125,70.48,1977,0
+CTA_B.US,D,20240502,000000,71.2499,71.2499,70.505,70.505,1409,0
+CTA_B.US,D,20240503,000000,70.21,70.71,69.994,70.54,714,0
+CTA_B.US,D,20240506,000000,70.53,70.85,70.53,70.69,2861,0
+CTA_B.US,D,20240507,000000,70.54,70.7501,70.5,70.5,3271,0
+CTA_B.US,D,20240508,000000,70.95,70.96,70.06,70.65,2412,0
+CTA_B.US,D,20240509,000000,70.01,70.762,69.93,70.762,2431,0
+CTA_B.US,D,20240510,000000,70.3525,70.38,70.25,70.38,3831,0
+CTA_B.US,D,20240513,000000,70.375,70.7499,70.375,70.7499,567,0
+CTA_B.US,D,20240514,000000,70.47,70.5,69.9628,70.27,4939,0
+CTA_B.US,D,20240515,000000,70.45,70.55,70.27,70.4,2336,0
+CTA_B.US,D,20240516,000000,70.2252,70.4,70.2252,70.4,780,0
+CTA_B.US,D,20240517,000000,70.575,70.575,69.557,70.11,3933,0
+CTA_B.US,D,20240520,000000,69.75,70.3999,69.6501,70.3999,2016,0
+CTA_B.US,D,20240521,000000,69.79,70.3117,69.79,69.9999,1473,0
+CTA_B.US,D,20240522,000000,70,70.38,70,70.38,1563,0
+CTA_B.US,D,20240523,000000,70.29,70.29,69.65,70,5189,0
+CTA_B.US,D,20240524,000000,69.65,69.99,69.61,69.98,2167,0
+CTA_B.US,D,20240528,000000,69.99,69.99,69.99,69.99,1012,0
+CTA_B.US,D,20240529,000000,69.99,69.99,69.6,69.6,1879,0
+CTA_B.US,D,20240530,000000,69.9999,69.9999,69.625,69.81,1749,0
+CTA_B.US,D,20240531,000000,69.81,71.86,69.81,71.53,19473,0
+CTA_B.US,D,20240603,000000,71.25,71.94,70.0001,71.94,3050,0
+CTA_B.US,D,20240604,000000,71.91,72,71.628,71.98,2962,0
+CTA_B.US,D,20240605,000000,71.1061,71.85,71.1061,71.85,2388,0
+CTA_B.US,D,20240606,000000,71.5,71.8,71.5,71.8,1478,0
+CTA_B.US,D,20240607,000000,70.7,71.69,70.7,71.24,517,0
+CTA_B.US,D,20240610,000000,71,71,71,71,980,0
+CTA_B.US,D,20240611,000000,71,71,70,70.1,12380,0
+CTA_B.US,D,20240612,000000,70.48,70.5,70.15,70.25,6178,0
+CTA_B.US,D,20240613,000000,70.15,70.2599,69.825,70.19,3889,0
+CTA_B.US,D,20240614,000000,69.95,70.25,69.95,70.185,685,0
+CTA_B.US,D,20240617,000000,70.65,70.65,70.0001,70.19,2583,0
+CTA_B.US,D,20240618,000000,70.8911,70.8911,70.8911,70.8911,382,0
+CTA_B.US,D,20240620,000000,70.35,70.55,70.16,70.55,1701,0
+CTA_B.US,D,20240621,000000,70.52,70.53,70.15,70.42,2098,0
+CTA_B.US,D,20240624,000000,70.6,70.6,70.15,70.59,1307,0
+CTA_B.US,D,20240625,000000,70.71,70.71,70.25,70.55,557,0
+CTA_B.US,D,20240626,000000,70.25,70.55,70.25,70.55,275,0
+CTA_B.US,D,20240627,000000,70.35,70.9799,70.35,70.565,1567,0
+CTA_B.US,D,20240628,000000,70.6,70.66,70.27,70.27,3165,0
+CTA_B.US,D,20240701,000000,70.43,70.54,70.16,70.1903,3169,0
+CTA_B.US,D,20240702,000000,70.2774,70.9338,70.25,70.76,1616,0
+CTA_B.US,D,20240703,000000,70.15,70.15,69.89,69.99,2651,0
+CTA_B.US,D,20240705,000000,70,70.08,69.32,70.08,1927,0
+CTA_B.US,D,20240708,000000,70.65,70.65,70,70.16,1177,0
+CTA_B.US,D,20240709,000000,70.24,70.29,69.92,69.975,2600,0
+CTA_B.US,D,20240710,000000,70.14,70.14,69.79,69.86,2160,0
+CTA_B.US,D,20240711,000000,70,70.51,70,70.48,7052,0
+CTA_B.US,D,20240712,000000,70.41,70.44,69.925,70.44,1279,0
+CTA_B.US,D,20240715,000000,70.45,70.45,70.44,70.44,846,0
+CTA_B.US,D,20240716,000000,70.74,70.8,70.27,70.74,1987,0
+CTA_B.US,D,20240717,000000,70.51,70.58,70.51,70.58,558,0
+CTA_B.US,D,20240718,000000,70.08,70.45,69.71,70.45,2537,0
+CTA_B.US,D,20240719,000000,69.56,70.5,69.56,70.5,836,0
+CTA_B.US,D,20240722,000000,70.1,70.5,70.1,70.5,1145,0
+CTA_B.US,D,20240723,000000,70.15,70.325,70.15,70.25,2079,0
+CTA_B.US,D,20240724,000000,70.2,70.21,70.2,70.21,955,0
+CTA_B.US,D,20240725,000000,70.34,70.34,70.0001,70.1148,1768,0
+CTA_B.US,D,20240726,000000,70.25,70.25,70.25,70.25,661,0
+CTA_B.US,D,20240729,000000,70.25,70.48,70.25,70.45,3436,0
+CTA_B.US,D,20240730,000000,70.45,70.5,70.425,70.5,2334,0
+CTA_B.US,D,20240731,000000,70.5,70.61,68.75,69.22,36559,0
+CTA_B.US,D,20240801,000000,69.5,69.99,69.5,69.99,5820,0
+CTA_B.US,D,20240802,000000,69.91,69.97,69.11,69.8,5119,0
+CTA_B.US,D,20240805,000000,69.4,69.41,69.09,69.35,3333,0
+CTA_B.US,D,20240806,000000,69.55,69.605,69.2401,69.55,2230,0
+CTA_B.US,D,20240807,000000,69.7,69.74,69.1531,69.52,2250,0
+CTA_B.US,D,20240808,000000,69.5,69.5,69.3,69.43,2382,0
+CTA_B.US,D,20240809,000000,69.3,69.645,69.3,69.51,1956,0
+CTA_B.US,D,20240812,000000,69.45,69.63,69.45,69.63,711,0
+CTA_B.US,D,20240813,000000,70.09,70.09,69.85,70.08,10739,0
+CTA_B.US,D,20240814,000000,70.2,70.2,69.8435,70.19,1519,0
+CTA_B.US,D,20240815,000000,70.23,70.23,70.23,70.23,1056,0
+CTA_B.US,D,20240816,000000,70.1786,70.33,70.1,70.32,4147,0
+CTA_B.US,D,20240819,000000,70.32,70.9899,70.2001,70.815,3364,0
+CTA_B.US,D,20240820,000000,70.93,70.98,70.8001,70.94,2190,0
+CTA_B.US,D,20240821,000000,70.94,71.33,70.92,71.33,2343,0
+CTA_B.US,D,20240822,000000,71.33,71.3999,70.6682,71.3999,1329,0
+CTA_B.US,D,20240823,000000,71.4,73.23,71.4,73.23,11212,0
+CTA_B.US,D,20240826,000000,73.43,74,73.43,73.99,6621,0
+CTA_B.US,D,20240827,000000,73.99,74.9,73.8002,74.87,8384,0
+CTA_B.US,D,20240828,000000,74.89,76.4399,74.8,75.99,5846,0
+CTA_B.US,D,20240829,000000,76,76.43,75.6,76.1,2283,0
+CTA_B.US,D,20240830,000000,75.85,76.2,75.0001,75.65,4549,0
+CTA_B.US,D,20240903,000000,75.5,75.74,75.02,75.2,1458,0
+CTA_B.US,D,20240904,000000,75.01,75.79,75.01,75.79,906,0
+CTA_B.US,D,20240905,000000,75.875,75.875,75.12,75.342,1810,0
+CTA_B.US,D,20240906,000000,75.96,76.69,75.1,75.1,4219,0
+CTA_B.US,D,20240909,000000,75.91,76.16,75.4283,76.03,2693,0
+CTA_B.US,D,20240910,000000,76.03,76.03,75.42,75.5,1329,0
+CTA_B.US,D,20240911,000000,75.25,76,75.25,76,1459,0
+CTA_B.US,D,20240912,000000,76.2,76.2,75.63,76.07,2534,0
+CTA_B.US,D,20240913,000000,76.05,76.31,76,76.31,917,0
+CTA_B.US,D,20240916,000000,76.11,76.6,76.05,76.6,1118,0
+CTA_B.US,D,20240917,000000,77,77.35,77,77.3198,1633,0
+CTA_B.US,D,20240918,000000,77.35,77.9,77.35,77.9,1308,0
+CTA_B.US,D,20240919,000000,78.25,78.97,78.25,78.97,692,0
+CTA_B.US,D,20240920,000000,78.44,79.99,78.44,79.39,2644,0
+CTA_B.US,D,20240923,000000,80.6328,82.9599,80.6328,81.55,2396,0
+CTA_B.US,D,20240924,000000,81.21,81.92,80.5,80.6256,905,0
+CTA_B.US,D,20240925,000000,81.55,81.55,79.01,79.01,1131,0
+CTA_B.US,D,20240926,000000,79.2,81.5899,79.2,81.5899,946,0
+CTA_B.US,D,20240927,000000,80.1505,82.265,80.1505,81.68,3204,0
+CTA_B.US,D,20240930,000000,82.9,82.9,80.34,82.1,2572,0
+CTA_B.US,D,20241001,000000,82.2,82.3,81.7,81.7,834,0
+CTA_B.US,D,20241002,000000,82.8077,82.8077,81.7,81.7,805,0
+CTA_B.US,D,20241003,000000,82.45,83.1,82.3,83.1,2043,0
+CTA_B.US,D,20241004,000000,82.95,82.95,81.9,81.9,1812,0
+CTA_B.US,D,20241008,000000,81.06,81.06,81.06,81.06,530,0
+CTA_B.US,D,20241009,000000,81.025,81.025,81.025,81.025,826,0
+CTA_B.US,D,20241010,000000,79.35,79.35,79.09,79.09,928,0
+CTA_B.US,D,20241014,000000,79.87,79.9996,79.625,79.625,1154,0
+CTA_B.US,D,20241015,000000,79.2501,79.2501,79.2501,79.2501,557,0
+CTA_B.US,D,20241016,000000,79.943,79.943,79.94,79.94,694,0
+CTA_B.US,D,20241017,000000,79.25,79.25,79.25,79.25,559,0
+CTA_B.US,D,20241018,000000,79.6,79.92,78.9201,78.9201,1617,0
+CTA_B.US,D,20241021,000000,78.66,78.66,77.09,77.09,1071,0
+CTA_B.US,D,20241022,000000,79.5535,79.5535,77.9566,77.9566,527,0
+CTA_B.US,D,20241023,000000,77.25,77.25,75.79,75.79,2009,0
+CTA_B.US,D,20241024,000000,76.66,76.66,76.66,76.66,388,0
+CTA_B.US,D,20241025,000000,77.99,77.99,76.1,77.99,2060,0
+CTA_B.US,D,20241028,000000,76.46,76.46,76.1845,76.1845,760,0
+CTA_B.US,D,20241029,000000,76.1,76.46,76,76.46,1012,0
+CTA_B.US,D,20241031,000000,76,78.03,75.5606,78.03,2846,0
+CTA_B.US,D,20241101,000000,75.33,77.6323,75.31,77.6323,1336,0
+CTA_B.US,D,20241104,000000,77.37,77.37,77.37,77.37,290,0
+CTA_B.US,D,20241105,000000,76,76.12,76,76.12,568,0
+CTA_B.US,D,20241106,000000,75.3,75.8,75.25,75.8,1799,0
+CTA_B.US,D,20241107,000000,74.5003,74.6,74.01,74.02,7193,0
+CTA_B.US,D,20241108,000000,74.99,75.8,74.5599,75.8,3934,0
+CTA_B.US,D,20241111,000000,74.2601,76.07,74.2601,76.07,673,0
+CTA_B.US,D,20241112,000000,75,75,75,75,452,0
+CTA_B.US,D,20241113,000000,75.5901,75.5901,73.92,74,4332,0
+CTA_B.US,D,20241114,000000,73.61,73.61,72.8,72.8,2717,0
+CTA_B.US,D,20241115,000000,72.89,73.19,72.39,72.82,2057,0
+CTA_B.US,D,20241118,000000,73.705,73.705,72.45,73.015,2505,0
+CTA_B.US,D,20241119,000000,74,74,72.45,72.45,1155,0
+CTA_B.US,D,20241120,000000,72.83,73.45,72.32,72.95,3653,0
+CTA_B.US,D,20241121,000000,73.23,73.4984,73.23,73.49,2026,0
+CTA_B.US,D,20241122,000000,73,74,73,73.5,3107,0
+CTA_B.US,D,20241125,000000,74.2501,74.48,74,74,1445,0
+CTA_B.US,D,20241126,000000,73.0045,73.52,72.35,73.52,2917,0
+CTA_B.US,D,20241127,000000,72.9908,73.128,72.9908,73.02,1810,0
+CTA_B.US,D,20241129,000000,73.49,73.49,72.92,72.97,981,0
+CTA_B.US,D,20241202,000000,72.95,72.95,72.5,72.8,4362,0
+CTA_B.US,D,20241203,000000,72.75,72.75,72.35,72.45,1529,0
+CTA_B.US,D,20241204,000000,73.87,74.57,72.46,73.5,2384,0
+CTA_B.US,D,20241205,000000,73.22,73.9,73.22,73.9,1026,0
+CTA_B.US,D,20241206,000000,74.22,74.63,72.95,72.95,3252,0
+CTA_B.US,D,20241209,000000,73.12,73.6071,72.5,72.91,2694,0
+CTA_B.US,D,20241210,000000,72.62,72.74,72.62,72.74,1442,0
+CTA_B.US,D,20241211,000000,72.45,73.35,71.95,73.35,6255,0
+CTA_B.US,D,20241212,000000,72.6245,72.6649,71.77,71.81,3428,0
+CTA_B.US,D,20241213,000000,72.96,72.96,71.75,71.97,1720,0
+CTA_B.US,D,20241216,000000,71.52,71.6,70.15,71.48,3900,0
+CTA_B.US,D,20241217,000000,71,72.2236,71,71.039,2657,0
+CTA_B.US,D,20241218,000000,71.09,71.73,71.09,71.43,1309,0
+CTA_B.US,D,20241219,000000,71.35,71.35,70.56,70.7,2537,0
+CTA_B.US,D,20241220,000000,71.55,71.75,70.7,71.34,2559,0
+CTA_B.US,D,20241223,000000,71.68,71.68,70.443,70.83,2158,0
+CTA_B.US,D,20241224,000000,70.4487,70.6473,69.4,70.61,5382,0
+CTA_B.US,D,20241226,000000,69.8,70.47,69.77,70.47,1311,0
+CTA_B.US,D,20241227,000000,70.9699,70.9699,69.75,70.25,3777,0
+CTA_B.US,D,20241230,000000,70.2499,70.25,69.975,70.2,2603,0
+CTA_B.US,D,20241231,000000,70.875,70.98,69.71,70.98,4188,0
+CTA_B.US,D,20250102,000000,71.26,72.01,71.26,72.01,1574,0
+CTA_B.US,D,20250103,000000,72.96,72.96,71.3001,72.95,1193,0
+CTA_B.US,D,20250106,000000,72.04,72.6901,72.04,72.55,2389,0
+CTA_B.US,D,20250107,000000,72.25,72.325,71.072,71.46,2597,0
+CTA_B.US,D,20250108,000000,69.61,70.258,69.55,70,3717,0
+CTA_B.US,D,20250110,000000,70.25,71.2499,69.3643,69.94,2863,0
+CTA_B.US,D,20250113,000000,69.94,69.94,69.01,69.49,2773,0
+CTA_B.US,D,20250114,000000,69.8,69.8,69.05,69.45,1586,0
+CTA_B.US,D,20250115,000000,70.51,71.73,70.01,71.73,1851,0
+CTA_B.US,D,20250116,000000,70.55,71.84,70.55,71.2,1745,0
+CTA_B.US,D,20250117,000000,71.94,71.94,70.65,71.39,1116,0
+CTA_B.US,D,20250121,000000,71.89,71.89,70.33,71.79,2512,0
+CTA_B.US,D,20250122,000000,70.92,71.46,70.92,71.39,3431,0
+CTA_B.US,D,20250123,000000,71.9761,71.9761,70.58,70.71,3955,0
+CTA_B.US,D,20250124,000000,70.6572,71.41,70.6572,71.3901,1240,0
+CTA_B.US,D,20250127,000000,71.0811,71.9087,71.0811,71.82,1997,0
+CTA_B.US,D,20250128,000000,71,71.87,71,71.5198,983,0
+CTA_B.US,D,20250129,000000,71.1,71.51,71.02,71.51,5755,0
+CTA_B.US,D,20250130,000000,71.505,71.9999,71,71.64,1175,0
+CTA_B.US,D,20250131,000000,71.75,71.87,68.9201,69.8,24260,0
+CTA_B.US,D,20250203,000000,69.88,70.43,69.88,70.17,2739,0
+CTA_B.US,D,20250204,000000,71.49,71.49,69.8735,70.57,2503,0
+CTA_B.US,D,20250205,000000,71.78,71.78,70.28,70.98,4665,0
+CTA_B.US,D,20250206,000000,71,71,70.97,70.97,666,0
+CTA_B.US,D,20250207,000000,71,71.15,70.01,71.15,2396,0
+CTA_B.US,D,20250210,000000,71.25,73.2399,70.52,71.44,17036,0
+CTA_B.US,D,20250211,000000,71.58,71.9999,71.25,71.58,2281,0
+CTA_B.US,D,20250212,000000,71.345,71.4,71.09,71.4,2575,0
+CTA_B.US,D,20250213,000000,71.4,71.4,71.4,71.4,995,0
+CTA_B.US,D,20250214,000000,71.6,72.05,71.4,71.74,7526,0
+CTA_B.US,D,20250218,000000,72.27,72.27,71.7,72.2,840,0
+CTA_B.US,D,20250219,000000,72.29,72.29,71.3,72.22,2263,0
+CTA_B.US,D,20250220,000000,72.79,72.79,71.5,72.23,5749,0
+CTA_B.US,D,20250221,000000,72.35,72.51,72,72.44,1254,0
+CTA_B.US,D,20250224,000000,72.05,72.7,72,72.7,4805,0
+CTA_B.US,D,20250225,000000,73.19,73.19,72.57,72.98,5646,0
+CTA_B.US,D,20250226,000000,72.6,72.95,72,72.95,904,0
+CTA_B.US,D,20250227,000000,72.92,72.92,72.92,72.92,303,0
+CTA_B.US,D,20250228,000000,73.22,73.22,73.22,73.22,906,0
+CTA_B.US,D,20250303,000000,72.46,73.19,72.2652,72.49,1955,0
+CTA_B.US,D,20250304,000000,72.38,72.38,72.38,72.38,462,0
+CTA_B.US,D,20250305,000000,73.28,73.28,73.28,73.28,419,0
+CTA_B.US,D,20250306,000000,72.665,73.198,72,72.86,3911,0
+CTA_B.US,D,20250307,000000,72.89,72.89,72.86,72.86,615,0
+CTA_B.US,D,20250310,000000,72.9999,72.9999,71.65,72.31,2908,0
+CTA_B.US,D,20250311,000000,71.8,72.01,71.56,71.8,3158,0
+CTA_B.US,D,20250312,000000,72.88,72.88,71.5001,72.08,1171,0
+CTA_B.US,D,20250313,000000,71.51,72.11,71.5,72.11,1736,0
+CTA_B.US,D,20250314,000000,72.35,72.625,71.6001,72.27,3019,0
+CTA_B.US,D,20250317,000000,72.25,72.71,72.25,72.59,1217,0
+CTA_B.US,D,20250318,000000,72.5,72.5,72.5,72.5,630,0
+CTA_B.US,D,20250319,000000,72.986,72.986,72.1,72.56,1517,0
+CTA_B.US,D,20250320,000000,72.5,72.5,71.99,72.5,825,0
+CTA_B.US,D,20250321,000000,71.975,72.29,71.975,72.29,703,0
+CTA_B.US,D,20250324,000000,72.1,72.6,72.1,72.59,1703,0
+CTA_B.US,D,20250325,000000,72.062,72.36,72.03,72.22,1641,0
+CTA_B.US,D,20250326,000000,72.01,72.01,72.01,72.01,572,0
+CTA_B.US,D,20250327,000000,71,72.49,71,72.49,1584,0
+CTA_B.US,D,20250328,000000,72.48,72.48,72.48,72.48,193,0
+CTA_B.US,D,20250331,000000,72,72.5,72,72.44,2452,0
+CTA_B.US,D,20250401,000000,71.675,72.56,71.5,72.49,1880,0
+CTA_B.US,D,20250402,000000,72.1,72.49,72.1,72.49,862,0
+CTA_B.US,D,20250403,000000,72.4036,72.6,70.75,72.6,1785,0
+CTA_B.US,D,20250404,000000,69.96,71.42,69.9343,70.7,5987,0
+CTA_B.US,D,20250407,000000,70,70.66,68.06,69.35,7518,0
+CTA_B.US,D,20250408,000000,69.49,69.4999,68.55,69.38,4169,0
+CTA_B.US,D,20250409,000000,68.3001,69.44,68.3,69.38,5232,0
+CTA_B.US,D,20250410,000000,68.97,68.99,68.31,68.31,4844,0
+CTA_B.US,D,20250411,000000,67.44,68.4805,67.09,68.19,6481,0
+CTA_B.US,D,20250414,000000,69.2,69.2,68.1313,68.76,2301,0
+CTA_B.US,D,20250415,000000,69.39,69.39,67.9401,68.45,2692,0
+CTA_B.US,D,20250416,000000,68.61,68.65,68.1004,68.59,6078,0
+CTA_B.US,D,20250417,000000,68.2868,68.7754,68.2868,68.7754,1284,0
+CTA_B.US,D,20250421,000000,68.8499,68.8499,68.1,68.43,2402,0
+CTA_B.US,D,20250422,000000,68.34,68.87,68.34,68.87,1490,0
+CTA_B.US,D,20250423,000000,69.43,69.43,68.51,69.4,1694,0
+CTA_B.US,D,20250424,000000,70.85,70.85,68.8909,70.2009,2041,0
+CTA_B.US,D,20250425,000000,70.7699,70.98,70.7,70.7,1577,0
+CTA_B.US,D,20250428,000000,69.5,70.33,69.04,69.81,1609,0
+CTA_B.US,D,20250429,000000,70.43,70.44,70.17,70.17,861,0
+CTA_B.US,D,20250430,000000,69.8,70.325,69.5,69.81,2199,0
+CTA_B.US,D,20250501,000000,72.2,72.2,69.36,70.11,1084,0
+CTA_B.US,D,20250502,000000,70.66,70.66,70.66,70.66,598,0
+CTA_B.US,D,20250505,000000,70.3363,70.49,69.66,70.49,1600,0
+CTA_B.US,D,20250506,000000,70,70.34,69.77,70.18,829,0
+CTA_B.US,D,20250507,000000,70.24,70.41,70.0001,70.41,708,0
+CTA_B.US,D,20250508,000000,70.37,70.37,69.52,70.29,590,0
+CTA_B.US,D,20250509,000000,69.5,70.46,69.5,69.93,2619,0
+CTA_B.US,D,20250512,000000,69.79,70,68.99,69.21,4428,0
+CTA_B.US,D,20250513,000000,69.75,69.75,68.8073,69.081,1508,0
+CTA_B.US,D,20250514,000000,69.595,69.595,69.595,69.595,387,0
+CTA_B.US,D,20250515,000000,69.59,69.67,68.91,69.17,1519,0
+CTA_B.US,D,20250516,000000,69.52,69.52,69.12,69.4,512,0
+CTA_B.US,D,20250519,000000,69.25,69.4,68.9,69.4,1898,0
+CTA_B.US,D,20250520,000000,69.4,70,69.08,69.4,1852,0
+CTA_B.US,D,20250521,000000,69.05,69.34,68.9,68.9,2733,0
+CTA_B.US,D,20250522,000000,68.6,70.09,68.3,68.52,2252,0
+CTA_B.US,D,20250523,000000,68.85,68.85,68.01,68.52,697,0
+CTA_B.US,D,20250527,000000,70.19,70.19,70.19,70.19,770,0
+CTA_B.US,D,20250528,000000,69.175,69.91,68.2799,69.91,5385,0
+CTA_B.US,D,20250529,000000,68.4362,69.29,68.4362,69.29,1579,0
+CTA_B.US,D,20250530,000000,68.625,69,67.41,67.69,15276,0
+CTA_B.US,D,20250602,000000,68.47,68.5,68,68.5,1507,0
+CTA_B.US,D,20250603,000000,68.24,69.33,68.24,69,3048,0
+CTA_B.US,D,20250604,000000,69,69,68.2479,68.57,2978,0
+CTA_B.US,D,20250605,000000,68.75,68.75,68.21,68.5749,964,0
+CTA_B.US,D,20250606,000000,68.12,68.84,68.09,68.25,3301,0
+CTA_B.US,D,20250609,000000,68.25,68.84,68.1101,68.2551,1688,0
+CTA_B.US,D,20250610,000000,68.65,68.65,68.155,68.39,5160,0
+CTA_B.US,D,20250611,000000,68.51,68.51,68.0699,68.0699,2398,0
+CTA_B.US,D,20250612,000000,68.27,68.38,68.11,68.29,1201,0
+CTA_B.US,D,20250613,000000,68.01,68.43,68.01,68.43,1143,0
+CTA_B.US,D,20250616,000000,68.47,68.47,67.97,68.41,981,0
+CTA_B.US,D,20250617,000000,68.072,68.36,68.072,68.36,885,0
+CTA_B.US,D,20250618,000000,68.46,68.47,68.0595,68.47,1625,0
+CTA_B.US,D,20250620,000000,69.49,69.49,68.315,68.44,2424,0
+CTA_B.US,D,20250623,000000,68.5799,68.65,68.2901,68.65,1740,0
+CTA_B.US,D,20250624,000000,68.7,70.5,68.25,68.77,1073,0
+CTA_B.US,D,20250625,000000,69.42,69.42,69.42,69.42,416,0
+CTA_B.US,D,20250626,000000,68.5612,69.42,68.56,69.42,2175,0
+CTA_B.US,D,20250627,000000,69.61,69.61,69.25,69.25,679,0
+CTA_B.US,D,20250630,000000,69.24,70.2,69.24,69.73,2373,0
+CTA_B.US,D,20250701,000000,69.94,70.17,69.73,70.15,1048,0
+CTA_B.US,D,20250702,000000,70.09,70.19,70.09,70.19,636,0
+CTA_B.US,D,20250703,000000,69.76,69.76,68.7501,69.58,831,0
+CTA_B.US,D,20250707,000000,68.75,69.42,68.75,69.42,711,0
+CTA_B.US,D,20250708,000000,69.39,69.53,68.92,69.53,1712,0
+CTA_B.US,D,20250709,000000,69.51,69.5383,69.23,69.49,2066,0
+CTA_B.US,D,20250710,000000,69.58,70.2,69.39,70.2,3621,0
+CTA_B.US,D,20250711,000000,70,70.16,69.65,70.04,2301,0
+CTA_B.US,D,20250714,000000,70,70.5,69.5694,70,3374,0
+CTA_B.US,D,20250715,000000,70.3,70.3,69.38,69.92,3475,0
+CTA_B.US,D,20250716,000000,69.3557,69.9,69.3557,69.53,1254,0
+CTA_B.US,D,20250717,000000,69.44,69.86,69.25,69.56,1763,0
+CTA_B.US,D,20250718,000000,69.62,69.89,69.59,69.85,1955,0
+CTA_B.US,D,20250721,000000,69.84,69.86,69.26,69.86,2160,0
+CTA_B.US,D,20250722,000000,69.79,69.85,69.75,69.83,645,0
+CTA_B.US,D,20250723,000000,69.2,69.85,69.2,69.5,2315,0
+CTA_B.US,D,20250724,000000,69.82,69.84,69.545,69.79,1645,0
+CTA_B.US,D,20250725,000000,69.81,69.85,69.8,69.8477,1222,0
+CTA_B.US,D,20250728,000000,69.525,69.82,69.5199,69.82,1074,0
+CTA_B.US,D,20250729,000000,69.525,69.81,69.525,69.8,896,0
+CTA_B.US,D,20250730,000000,69.84,69.84,69.84,69.84,312,0
+CTA_B.US,D,20250731,000000,69.85,69.85,69.525,69.62,1347,0
+CTA_B.US,D,20250801,000000,69.79,69.8499,69.2001,69.36,2768,0
+CTA_B.US,D,20250804,000000,69.75,69.7951,69.4,69.4,1656,0
+CTA_B.US,D,20250805,000000,69.79,69.79,69.79,69.79,356,0
+CTA_B.US,D,20250806,000000,69.725,69.92,69.3177,69.87,1114,0
+CTA_B.US,D,20250807,000000,69.41,69.75,69.2499,69.25,3945,0
+CTA_B.US,D,20250808,000000,69.75,70.5,69.5,69.65,7432,0
+CTA_B.US,D,20250811,000000,69.68,69.68,69.2,69.2,4930,0
+CTA_B.US,D,20250812,000000,69.6,69.8,68.79,69,9854,0
+CTA_B.US,D,20250813,000000,69.52,69.71,69.01,69.4799,4956,0
+CTA_B.US,D,20250814,000000,69.62,69.62,69.345,69.56,1640,0
+CTA_B.US,D,20250815,000000,69.83,70.15,69.11,70,8693,0
+CTA_B.US,D,20250818,000000,70.84,70.84,69.16,69.79,3452,0
+CTA_B.US,D,20250819,000000,70.4,70.73,70.4,70.73,823,0
+CTA_B.US,D,20250820,000000,70.47,70.99,69.5,70.94,4880,0
+CTA_B.US,D,20250821,000000,70.4,70.59,70.07,70.59,791,0
+CTA_B.US,D,20250822,000000,70.75,71.9718,70.42,71.63,9248,0
+CTA_B.US,D,20250825,000000,71.65,71.91,69.8002,71.91,1410,0
+CTA_B.US,D,20250826,000000,70.905,72,70.905,72,1725,0
+CTA_B.US,D,20250827,000000,72.14,72.48,71.38,71.92,3267,0
+CTA_B.US,D,20250828,000000,71.67,71.85,70.9,71.84,2068,0
+CTA_B.US,D,20250829,000000,70.88,71.85,70.45,70.7,5244,0
+CTA_B.US,D,20250902,000000,71.4,71.4,70.081,70.97,1944,0
+CTA_B.US,D,20250903,000000,70.825,71.5599,70.6609,71.43,3340,0
+CTA_B.US,D,20250904,000000,70.0198,71.66,70.0198,71.39,2160,0
+CTA_B.US,D,20250905,000000,71.37,71.75,71.34,71.75,1946,0
+CTA_B.US,D,20250908,000000,71.26,71.95,71.15,71.95,2093,0
+CTA_B.US,D,20250910,000000,71.65,72.98,71.65,72.25,3440,0
+CTA_B.US,D,20250911,000000,72.74,72.7995,72.2401,72.6463,1599,0
+CTA_B.US,D,20250912,000000,72.7,72.98,72.6,72.98,3113,0
+CTA_B.US,D,20250915,000000,72.5193,72.99,71.5949,72.21,9054,0
+CTA_B.US,D,20250916,000000,72.33,72.71,71.0001,72.71,7865,0
+CTA_B.US,D,20250917,000000,71.9,72.88,71.87,72.78,3364,0
+CTA_B.US,D,20250918,000000,72.78,72.78,71.2,72.66,4444,0
+CTA_B.US,D,20250919,000000,72,72.85,71.5733,72.28,1676,0
+CTA_B.US,D,20250922,000000,72.49,72.914,71.73,72.27,2967,0
+CTA_B.US,D,20250923,000000,72.49,72.64,71.8769,72.64,1502,0
+CTA_B.US,D,20250924,000000,72.418,72.72,71.0825,72.72,1835,0
+CTA_B.US,D,20250925,000000,70.83,72.7,70.83,72.7,819,0
+CTA_B.US,D,20250926,000000,71.17,72.61,71.17,72.61,1262,0
+CTA_B.US,D,20250929,000000,72.16,72.25,72.05,72.25,1371,0
+CTA_B.US,D,20250930,000000,72.2499,72.45,71.5,72.4,1836,0
+CTA_B.US,D,20251001,000000,71.805,72.52,71.805,72.05,2098,0
+CTA_B.US,D,20251002,000000,72.23,72.37,71.99,72.37,1158,0
+CTA_B.US,D,20251003,000000,71.25,71.47,71.1628,71.41,3690,0
+CTA_B.US,D,20251006,000000,70.52,71.4399,70.52,71.22,1477,0
+CTA_B.US,D,20251007,000000,70.56,71.39,69.7101,70.45,7600,0
+CTA_B.US,D,20251008,000000,69.75,70.37,69.33,69.54,5256,0
+CTA_B.US,D,20251009,000000,69.4,69.48,68.5775,69.0685,8485,0
+CTA_B.US,D,20251010,000000,68.95,68.95,67.57,68.36,8701,0
+CTA_B.US,D,20251013,000000,68.5,68.5,67.88,68.25,3472,0
+CTA_B.US,D,20251014,000000,67.88,68.73,67.88,68.73,5778,0
+CTA_B.US,D,20251015,000000,68,68.9,68,68.71,3445,0
+CTA_B.US,D,20251016,000000,68.95,68.95,67.8901,68.3,4383,0
+CTA_B.US,D,20251017,000000,68.31,68.5,68.3,68.5,2548,0
+CTA_B.US,D,20251020,000000,68.14,68.65,68.14,68.6,9103,0
+CTA_B.US,D,20251021,000000,68.5,68.95,68.5,68.65,8303,0
+CTA_B.US,D,20251022,000000,68.62,68.95,68.62,68.87,2196,0
+CTA_B.US,D,20251023,000000,68.8852,69.1623,68.79,68.98,3729,0
+CTA_B.US,D,20251024,000000,69.42,69.45,69,69.45,4267,0
+CTA_B.US,D,20251027,000000,69.432,69.59,68.98,69.59,1113,0
+CTA_B.US,D,20251028,000000,69.25,69.55,69,69.47,1600,0
+CTA_B.US,D,20251029,000000,69.25,69.49,68.84,69.35,2850,0
+CTA_B.US,D,20251030,000000,69.44,69.44,68.7072,69.35,1462,0
+CTA_B.US,D,20251031,000000,69.34,69.34,69.33,69.33,1084,0
+CTA_B.US,D,20251103,000000,69.47,69.48,69,69.48,887,0
+CTA_B.US,D,20251104,000000,68.7548,69.47,68.67,69.45,6500,0
+CTA_B.US,D,20251105,000000,69.3905,69.46,68.925,69.45,4194,0
+CTA_B.US,D,20251106,000000,69.45,69.9999,69.45,69.91,5258,0
+CTA_B.US,D,20251107,000000,69.9,69.94,69.76,69.89,1704,0
+CTA_B.US,D,20251110,000000,69.91,69.93,69.61,69.89,1815,0
+CTA_B.US,D,20251111,000000,69.91,69.91,68.12,68.25,15949,0
+CTA_B.US,D,20251112,000000,68.56,68.6958,67.98,68.3,10074,0
+CTA_B.US,D,20251113,000000,68.5,68.5,67.98,68.45,1945,0
+CTA_B.US,D,20251114,000000,68.9,68.9,67.32,67.91,5216,0
+CTA_B.US,D,20251117,000000,67.85,67.9,66.6461,67.88,4384,0
+CTA_B.US,D,20251118,000000,67.76,67.76,67.38,67.73,1742,0
+CTA_B.US,D,20251119,000000,67.7189,67.95,67.135,67.76,1831,0
+CTA_B.US,D,20251120,000000,67.75,68.05,67.4501,67.66,3198,0
+CTA_B.US,D,20251121,000000,67.97,68.14,67.02,67.58,5355,0
+CTA_B.US,D,20251124,000000,67.1,67.58,67,67.57,3837,0
+CTA_B.US,D,20251125,000000,67.68,67.72,67.12,67.57,1062,0
+CTA_B.US,D,20251126,000000,67.63,68.03,67.35,68.03,7560,0
+CTA_B.US,D,20251128,000000,68.03,68.1,67.4,67.41,3469,0
+CTA_B.US,D,20251201,000000,67.97,67.97,67.2,67.85,2601,0
+CTA_B.US,D,20251202,000000,67.3662,68.1096,67.3,68.1096,3028,0
+CTA_B.US,D,20251203,000000,66.52,68.18,66.52,67.78,4669,0
+CTA_B.US,D,20251204,000000,67.4,67.77,67.2415,67.37,2371,0
+CTA_B.US,D,20251205,000000,67.4,67.4,67.0001,67.24,4868,0
+CTA_B.US,D,20251208,000000,67.24,67.24,67.0501,67.22,1400,0
+CTA_B.US,D,20251209,000000,67.02,67.2,66.9272,67.15,4541,0
+CTA_B.US,D,20251210,000000,67.075,67.445,67.05,67.445,1923,0
+CTA_B.US,D,20251211,000000,67.25,68.197,67.03,67.69,6842,0
+CTA_B.US,D,20251212,000000,67.63,67.88,66.64,66.99,15839,0
+CTA_B.US,D,20251215,000000,67.29,68.09,66.67,67.4,6327,0
+CTA_B.US,D,20251216,000000,67.8301,67.8301,67,67.73,3084,0
+CTA_B.US,D,20251217,000000,67.68,68.1,66.64,68.1,11937,0
+CTA_B.US,D,20251218,000000,67.7848,68.33,67.7848,68.33,2266,0
+CTA_B.US,D,20251219,000000,68,68.75,68,68.58,2437,0
+CTA_B.US,D,20251222,000000,68.41,68.75,67.7001,68.55,3684,0
+CTA_B.US,D,20251223,000000,68.54,68.65,67.122,68.54,13556,0
+CTA_B.US,D,20251224,000000,67.7,68.49,67.7,68.47,1738,0
+CTA_B.US,D,20251226,000000,67.75,68.28,66.87,68.08,3674,0
+CTA_B.US,D,20251229,000000,67.5,67.99,67.36,67.68,6043,0
+CTA_B.US,D,20251230,000000,67.5,67.78,67.5,67.67,4170,0
+CTA_B.US,D,20251231,000000,67.77,68.43,67.3524,67.95,2744,0
+CTA_B.US,D,20260102,000000,67.51,68.51,67.51,68.19,4456,0
+CTA_B.US,D,20260105,000000,68.78,68.78,67.898,68.61,4114,0
+CTA_B.US,D,20260106,000000,68.35,68.57,68.01,68.57,5183,0
+CTA_B.US,D,20260107,000000,68.79,68.79,68.3174,68.68,1793,0
+CTA_B.US,D,20260108,000000,67.5,67.96,67,67.49,1772,0
+CTA_B.US,D,20260109,000000,67.35,67.79,67,67.74,3768,0
+CTA_B.US,D,20260112,000000,67.39,67.76,67.2501,67.75,5050,0
+CTA_B.US,D,20260113,000000,67.76,68.25,67.76,67.96,4884,0
+CTA_B.US,D,20260114,000000,68.216,68.216,68.0001,68.2,843,0
+CTA_B.US,D,20260115,000000,68.1,68.18,68.05,68.18,4616,0
+CTA_B.US,D,20260116,000000,68.28,68.4,68.1994,68.35,2158,0
+CTA_B.US,D,20260120,000000,67.8,68.3,67.54,67.5401,3890,0
+CTA_B.US,D,20260121,000000,68,68.77,68,68.77,976,0
+CTA_B.US,D,20260122,000000,68.45,68.68,68.2652,68.45,1780,0
+CTA_B.US,D,20260123,000000,68.2684,68.62,67.6626,68.09,5480,0
+CTA_B.US,D,20260126,000000,67.98,68.21,67.8,67.92,12639,0
+CTA_B.US,D,20260127,000000,68.04,68.1503,67.84,67.92,2584,0
+CTA_B.US,D,20260128,000000,67.85,68.4697,67.77,68.4,2485,0
+CTA_B.US,D,20260129,000000,68.11,68.2488,67.5501,68.09,4106,0
+CTA_B.US,D,20260130,000000,68.09,68.46,68.005,68.25,5375,0
+CTA_B.US,D,20260202,000000,68.09,68.0999,67.84,68.04,2142,0
+CTA_B.US,D,20260203,000000,68,68.1,67.9,67.98,2000,0
+CTA_B.US,D,20260204,000000,67.55,67.94,67.5,67.94,4333,0
+CTA_B.US,D,20260205,000000,67.92,67.94,67.51,67.89,7773,0
+CTA_B.US,D,20260209,000000,67.76,67.99,67.76,67.97,815,0
+CTA_B.US,D,20260210,000000,67.78,68.33,67.78,67.85,3011,0
+CTA_B.US,D,20260211,000000,67.68,68.17,67.68,68,1742,0
+CTA_B.US,D,20260212,000000,68.28,68.28,67.75,67.88,2535,0
+CTA_B.US,D,20260213,000000,68.1,68.25,67.6601,67.8997,1917,0
+CTA_B.US,D,20260217,000000,68.28,68.54,68,68.42,3311,0
+CTA_B.US,D,20260218,000000,68.175,68.74,68.02,68.55,3487,0
diff --git a/daily/us/nyse stocks/1/ctra.us.txt b/daily/us/nyse stocks/1/ctra.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..66acac60f657fb076fefa92733056eb8668b7a92
--- /dev/null
+++ b/daily/us/nyse stocks/1/ctra.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CTRA.US,D,20050225,000000,3.64599,3.77239,3.64599,3.74462,3033861.2541747,0
+CTRA.US,D,20050228,000000,3.79285,3.93804,3.66207,3.75855,4506842.3801389,0
+CTRA.US,D,20050301,000000,3.75855,3.79285,3.67591,3.73275,4731740.4686266,0
+CTRA.US,D,20050302,000000,3.73649,3.79285,3.69582,3.74247,6353669.1773409,0
+CTRA.US,D,20050303,000000,3.7766,3.80912,3.73649,3.78089,7059632.7758328,0
+CTRA.US,D,20050304,000000,3.78874,3.83726,3.7263,3.83138,5258977.2368932,0
+CTRA.US,D,20050307,000000,3.83138,3.83138,3.76033,3.78687,5264936.5094132,0
+CTRA.US,D,20050308,000000,3.79696,3.86737,3.79501,3.80716,3354069.1939512,0
+CTRA.US,D,20050309,000000,3.81314,3.88728,3.74462,3.74873,5865151.100177,0
+CTRA.US,D,20050310,000000,3.74873,3.74873,3.49856,3.55718,7948797.7399926,0
+CTRA.US,D,20050311,000000,3.55495,3.62776,3.5512,3.60345,5665578.0479325,0
+CTRA.US,D,20050314,000000,3.60345,3.63197,3.48847,3.55933,5190460.0437999,0
+CTRA.US,D,20050315,000000,3.55718,3.58523,3.49062,3.49473,4809193.8962616,0
+CTRA.US,D,20050316,000000,3.49856,3.59345,3.46023,3.52689,5623872.7675503,0
+CTRA.US,D,20050317,000000,3.56522,3.61347,3.5512,3.60963,4816630.4179918,0
+CTRA.US,D,20050318,000000,3.63617,3.69198,3.59747,3.67199,5145775.6620055,0
+CTRA.US,D,20050321,000000,3.67199,3.67797,3.5956,3.6502,3118740.5065868,0
+CTRA.US,D,20050322,000000,3.6601,3.74462,3.65805,3.66207,6584521.189872,0
+CTRA.US,D,20050323,000000,3.64197,3.64197,3.46445,3.49258,5619409.998756,0
+CTRA.US,D,20050324,000000,3.54111,3.60533,3.48474,3.5352,4356426.105741,0
+CTRA.US,D,20050328,000000,3.5512,3.64197,3.5512,3.61159,5699830.761155,0
+CTRA.US,D,20050329,000000,3.61962,3.67413,3.54316,3.55933,5057909.8203138,0
+CTRA.US,D,20050330,000000,3.55933,3.59149,3.48474,3.5712,4359395.5798956,0
+CTRA.US,D,20050331,000000,3.60533,3.7263,3.5956,3.70218,4146410.6879715,0
+CTRA.US,D,20050401,000000,3.82736,3.84297,3.72863,3.785,6816364.8099469,0
+CTRA.US,D,20050404,000000,3.851,3.90354,3.71657,3.80482,6820337.6582936,0
+CTRA.US,D,20050405,000000,3.82736,3.85493,3.77069,3.7766,6320900.1315004,0
+CTRA.US,D,20050406,000000,3.7766,3.86119,3.75621,3.8411,5641743.0972432,0
+CTRA.US,D,20050407,000000,3.87325,3.89578,3.74051,3.785,3773082.7492593,0
+CTRA.US,D,20050408,000000,3.7766,3.78089,3.6559,3.66413,3622154.0908125,0
+CTRA.US,D,20050411,000000,3.66413,3.69796,3.57504,3.65385,4994360.2921967,0
+CTRA.US,D,20050412,000000,3.61552,3.62178,3.4665,3.51511,7767576.3803261,0
+CTRA.US,D,20050413,000000,3.50071,3.50278,3.31945,3.33366,7395232.5612906,0
+CTRA.US,D,20050414,000000,3.35993,3.44827,3.34347,3.35993,7455811.5455577,0
+CTRA.US,D,20050415,000000,3.35993,3.35993,3.19867,3.24495,3862449.3734579,0
+CTRA.US,D,20050418,000000,3.23513,3.3015,3.16426,3.26514,4727277.6998323,0
+CTRA.US,D,20050419,000000,3.32151,3.37376,3.31945,3.35572,4992378.1468047,0
+CTRA.US,D,20050420,000000,3.35572,3.40218,3.25111,3.25897,4581313.4972757,0
+CTRA.US,D,20050421,000000,3.30347,3.39639,3.2713,3.38199,3554643.4809971,0
+CTRA.US,D,20050422,000000,3.37806,3.39639,3.29945,3.35179,3087971.7909586,0
+CTRA.US,D,20050425,000000,3.36983,3.39236,3.33758,3.37376,3502015.5418998,0
+CTRA.US,D,20050426,000000,3.37376,3.38404,3.27523,3.2872,3822727.308163,0
+CTRA.US,D,20050427,000000,3.29327,3.30945,3.15436,3.23513,5912810.3046026,0
+CTRA.US,D,20050428,000000,3.21288,3.21288,3.0921,3.11425,3750243.6848949,0
+CTRA.US,D,20050429,000000,3.11425,3.11425,2.83819,2.96477,13218688.008343,0
+CTRA.US,D,20050502,000000,2.96299,3.01347,2.89662,2.98103,9512130.6795272,0
+CTRA.US,D,20050503,000000,3.0073,3.0175,2.94504,2.98917,7830136.4402901,0
+CTRA.US,D,20050504,000000,2.97094,3.03545,2.94504,3.02375,4896063.8516284,0
+CTRA.US,D,20050505,000000,3.04741,3.0778,2.99721,3.03984,3308399.6227848,0
+CTRA.US,D,20050506,000000,3.10827,3.10827,3.03151,3.06536,5049969.4720969,0
+CTRA.US,D,20050509,000000,3.07172,3.12061,3.04741,3.12061,4663723.8929339,0
+CTRA.US,D,20050510,000000,3.10827,3.12819,3.03357,3.0419,5016218.4459704,0
+CTRA.US,D,20050511,000000,3.04357,3.06937,3.00329,3.06134,4574359.4081261,0
+CTRA.US,D,20050512,000000,3.06134,3.06134,2.84829,2.87437,7753678.8989799,0
+CTRA.US,D,20050513,000000,2.8884,2.92102,2.82603,2.84829,3820741.953685,0
+CTRA.US,D,20050516,000000,2.85044,2.86222,2.77556,2.85632,9489293.7545534,0
+CTRA.US,D,20050517,000000,3.01132,3.10192,2.97094,3.07574,8670141.4175172,0
+CTRA.US,D,20050518,000000,3.10827,3.1422,2.99123,3.01347,5215784.0103478,0
+CTRA.US,D,20050519,000000,3.02375,3.10407,3.01347,3.09564,3884287.2030208,0
+CTRA.US,D,20050520,000000,3.09761,3.09761,2.99936,3.00329,2688814.9895166,0
+CTRA.US,D,20050523,000000,3.02171,3.0921,3.00329,3.07574,3880320.772846,0
+CTRA.US,D,20050524,000000,3.06536,3.09564,3.03357,3.0921,2849677.9082207,0
+CTRA.US,D,20050525,000000,3.0778,3.1323,3.02956,3.09985,3695627.1822336,0
+CTRA.US,D,20050526,000000,3.12453,3.12453,3.07172,3.11014,2410800.1111793,0
+CTRA.US,D,20050527,000000,3.1323,3.17249,3.1163,3.16221,2913209.2515176,0
+CTRA.US,D,20050531,000000,3.14622,3.19867,3.09406,3.15818,4795786.3353631,0
+CTRA.US,D,20050601,000000,3.21662,3.35572,3.20904,3.35572,5427276.6773276,0
+CTRA.US,D,20050602,000000,3.36376,3.46023,3.34347,3.37376,7699061.3266235,0
+CTRA.US,D,20050603,000000,3.38199,3.42444,3.35179,3.40611,4565426.3826703,0
+CTRA.US,D,20050606,000000,3.42836,3.43836,3.36983,3.3718,5222733.8207163,0
+CTRA.US,D,20050607,000000,3.37806,3.43621,3.30945,3.32347,4813658.8044465,0
+CTRA.US,D,20050608,000000,3.32347,3.42022,3.3073,3.35797,4863305.5027409,0
+CTRA.US,D,20050609,000000,3.37376,3.4665,3.36376,3.46445,3365983.4602099,0
+CTRA.US,D,20050610,000000,3.47464,3.54111,3.46445,3.49473,5434223.2786101,0
+CTRA.US,D,20050613,000000,3.49473,3.58925,3.48474,3.56709,6343739.1958649,0
+CTRA.US,D,20050614,000000,3.5712,3.58925,3.5352,3.54522,5651680.5665863,0
+CTRA.US,D,20050615,000000,3.58925,3.58925,3.54933,3.5612,7286012.3923119,0
+CTRA.US,D,20050616,000000,3.5612,3.61347,3.54522,3.61159,3732368.0067255,0
+CTRA.US,D,20050617,000000,3.62178,3.66207,3.57915,3.63617,4232802.4895389,0
+CTRA.US,D,20050620,000000,3.63617,3.68208,3.60131,3.63403,2153635.7336425,0
+CTRA.US,D,20050621,000000,3.63197,3.65385,3.52119,3.53101,2154629.4805768,0
+CTRA.US,D,20050622,000000,3.53923,3.58308,3.48847,3.55325,2506120.6594213,0
+CTRA.US,D,20050623,000000,3.54933,3.62178,3.50071,3.51109,3451372.9572806,0
+CTRA.US,D,20050624,000000,3.52119,3.5712,3.46023,3.52689,3737324.9747488,0
+CTRA.US,D,20050627,000000,3.5352,3.57504,3.52905,3.5352,2724559.9276835,0
+CTRA.US,D,20050628,000000,3.5352,3.54522,3.46837,3.47464,2212214.3876974,0
+CTRA.US,D,20050629,000000,3.46445,3.5352,3.44827,3.52493,2277752.4793783,0
+CTRA.US,D,20050630,000000,3.52307,3.59747,3.49258,3.49473,2581582.3144064,0
+CTRA.US,D,20050701,000000,3.51324,3.70218,3.51324,3.6859,5361747.143209,0
+CTRA.US,D,20050705,000000,3.7061,3.81725,3.69796,3.78687,3592369.4948609,0
+CTRA.US,D,20050706,000000,3.81314,3.821,3.71657,3.74462,4715364.5032688,0
+CTRA.US,D,20050707,000000,3.70218,3.7909,3.6502,3.7909,3723433.9115744,0
+CTRA.US,D,20050708,000000,3.84708,3.89158,3.7909,3.8411,3493079.3073581,0
+CTRA.US,D,20050711,000000,3.8411,3.92803,3.80716,3.9157,3739325.3049611,0
+CTRA.US,D,20050712,000000,3.92803,3.99609,3.88157,3.95187,3659891.8713245,0
+CTRA.US,D,20050713,000000,3.91756,3.96402,3.86737,3.90989,4132516.4157111,0
+CTRA.US,D,20050714,000000,3.97833,3.97833,3.76854,3.78285,3925990.3440125,0
+CTRA.US,D,20050715,000000,3.78285,3.82736,3.69376,3.73059,2024552.3926257,0
+CTRA.US,D,20050718,000000,3.73059,3.73059,3.60766,3.62982,2129799.7132578,0
+CTRA.US,D,20050719,000000,3.66207,3.76247,3.6502,3.76033,1775337.9905635,0
+CTRA.US,D,20050720,000000,3.76033,3.80304,3.6859,3.77239,1828955.3978139,0
+CTRA.US,D,20050721,000000,3.7766,3.80912,3.7263,3.77435,3205132.3081541,0
+CTRA.US,D,20050722,000000,3.8151,3.93804,3.8151,3.93214,3327267.978193,0
+CTRA.US,D,20050725,000000,3.91373,3.96001,3.88531,3.92803,2690806.7621665,0
+CTRA.US,D,20050726,000000,3.92803,3.95795,3.88354,3.94598,3373928.087208,0
+CTRA.US,D,20050727,000000,3.95187,3.95795,3.85914,3.92803,1195466.8650277,0
+CTRA.US,D,20050728,000000,3.95187,3.96814,3.86316,3.93392,2631224.7339197,0
+CTRA.US,D,20050729,000000,3.97432,4.11911,3.96402,4.08079,4718338.2562045,0
+CTRA.US,D,20050801,000000,4.11911,4.15922,4.09714,4.1151,3994505.3977151,0
+CTRA.US,D,20050802,000000,4.1697,4.29076,4.1697,4.2844,5461031.9822353,0
+CTRA.US,D,20050803,000000,4.2844,4.32638,4.234,4.234,3737324.9747488,0
+CTRA.US,D,20050804,000000,4.234,4.33067,4.22793,4.29637,2360158.5962553,0
+CTRA.US,D,20050805,000000,4.29637,4.30262,4.16754,4.25429,2551798.7881501,0
+CTRA.US,D,20050808,000000,4.2844,4.34039,4.26215,4.28861,2882437.3268036,0
+CTRA.US,D,20050809,000000,4.30048,4.30656,4.17175,4.21989,2651083.6271763,0
+CTRA.US,D,20050810,000000,4.25429,4.35479,4.25018,4.35274,2791083.2087363,0
+CTRA.US,D,20050811,000000,4.34039,4.4234,4.34039,4.41126,4511807.9057246,0
+CTRA.US,D,20050812,000000,4.41715,4.44154,4.32067,4.37919,2082143.7179181,0
+CTRA.US,D,20050815,000000,4.37096,4.37096,4.2844,4.30262,2951936.5001829,0
+CTRA.US,D,20050816,000000,4.28029,4.28861,4.15343,4.16147,2762299.8475862,0
+CTRA.US,D,20050817,000000,4.13922,4.24383,3.96814,4.01058,6489692.7014684,0
+CTRA.US,D,20050818,000000,3.98814,4.0002,3.87129,3.97833,3798891.2877785,0
+CTRA.US,D,20050819,000000,4.02862,4.14931,4.01843,4.10126,2140724.5113635,0
+CTRA.US,D,20050822,000000,4.1697,4.22588,4.12324,4.17343,2361153.412885,0
+CTRA.US,D,20050823,000000,4.19979,4.23999,4.09714,4.1697,2703711.5662736,0
+CTRA.US,D,20050824,000000,4.18969,4.28029,4.18371,4.22194,2114911.6940632,0
+CTRA.US,D,20050825,000000,4.20783,4.23794,4.18568,4.20783,1950085.5542703,0
+CTRA.US,D,20050826,000000,4.19783,4.21989,4.08892,4.11733,2512068.1652929,0
+CTRA.US,D,20050829,000000,4.1797,4.21579,4.095,4.1697,2914210.4863192,0
+CTRA.US,D,20050830,000000,4.20185,4.33067,4.19783,4.26635,3521875.5048519,0
+CTRA.US,D,20050831,000000,4.26635,4.40939,4.26635,4.34891,6250407.2111868,0
+CTRA.US,D,20050901,000000,4.3891,4.44154,4.36292,4.43546,4836493.5900298,0
+CTRA.US,D,20050902,000000,4.41304,4.41304,4.23999,4.30852,3338178.8702599,0
+CTRA.US,D,20050906,000000,4.33067,4.42537,4.29637,4.42537,3783010.5913448,0
+CTRA.US,D,20050907,000000,4.4394,4.45557,4.34666,4.3891,3197191.9599373,0
+CTRA.US,D,20050908,000000,4.44154,4.56401,4.44154,4.54232,8186592.0750249,0
+CTRA.US,D,20050909,000000,4.62871,4.62871,4.52213,4.61262,6948420.8342042,0
+CTRA.US,D,20050912,000000,4.68311,4.68723,4.57831,4.64094,7893672.0623682,0
+CTRA.US,D,20050913,000000,4.64497,4.68311,4.57215,4.58644,4248693.8829254,0
+CTRA.US,D,20050914,000000,4.6229,4.6531,4.54232,4.57831,3152504.3690568,0
+CTRA.US,D,20050915,000000,4.60859,4.65478,4.57429,4.61085,5766846.1020461,0
+CTRA.US,D,20050916,000000,4.61085,4.65684,4.59075,4.64094,5194937.7883286,0
+CTRA.US,D,20050919,000000,4.72359,4.7881,4.72359,4.76967,4419464.3195043,0
+CTRA.US,D,20050920,000000,4.74762,4.77379,4.68105,4.71152,4070952.2420723,0
+CTRA.US,D,20050921,000000,4.78192,4.85438,4.73359,4.74967,5179043.1858559,0
+CTRA.US,D,20050922,000000,4.82426,4.82829,4.60056,4.74967,6570120.9517346,0
+CTRA.US,D,20050923,000000,4.70948,4.71152,4.61262,4.64917,4410536.6425251,0
+CTRA.US,D,20050926,000000,4.65086,4.81203,4.61467,4.79782,6552252.7614323,0
+CTRA.US,D,20050927,000000,4.7881,4.82007,4.71536,4.7779,6796511.2651666,0
+CTRA.US,D,20050928,000000,4.8138,4.91683,4.76771,4.91683,7329696.6090002,0
+CTRA.US,D,20050929,000000,4.94486,5.1224,4.93515,5.11829,7839065.1869646,0
+CTRA.US,D,20050930,000000,5.11829,5.15063,5.0578,5.08594,7766585.8424778,0
+CTRA.US,D,20051003,000000,5.1366,5.2673,5.12043,5.19065,4811667.0317967,0
+CTRA.US,D,20051004,000000,5.38807,5.38807,5.03555,5.04976,10492138.4474,0
+CTRA.US,D,20051005,000000,5.05584,5.07593,4.75153,4.75153,8809148.3218383,0
+CTRA.US,D,20051006,000000,4.74369,4.74369,4.40939,4.46763,10652004.410084,0
+CTRA.US,D,20051007,000000,4.53194,4.63702,4.45137,4.57215,3783010.5913448,0
+CTRA.US,D,20051010,000000,4.66899,4.66899,4.4495,4.47361,3512936.0612243,0
+CTRA.US,D,20051011,000000,4.55251,4.80997,4.55251,4.78378,6714092.311946,0
+CTRA.US,D,20051012,000000,4.77987,4.77987,4.56017,4.60252,6021039.935733,0
+CTRA.US,D,20051013,000000,4.55037,4.55037,4.29235,4.4234,7716942.3532694,0
+CTRA.US,D,20051014,000000,4.4234,4.67927,4.4234,4.65478,8798224.5934279,0
+CTRA.US,D,20051017,000000,4.80997,4.83221,4.66704,4.74555,4284433.472616,0
+CTRA.US,D,20051018,000000,4.7779,4.86054,4.52213,4.52213,9429722.4232596,0
+CTRA.US,D,20051019,000000,4.48165,4.64497,4.34039,4.64291,6550271.6857354,0
+CTRA.US,D,20051020,000000,4.60252,4.60467,4.26215,4.33273,6983177.3739133,0
+CTRA.US,D,20051021,000000,4.35096,4.48773,4.31254,4.37096,4344999.6205394,0
+CTRA.US,D,20051024,000000,4.37096,4.66899,4.36097,4.66899,5581181.2281009,0
+CTRA.US,D,20051025,000000,4.67302,4.9028,4.65684,4.87438,6395369.1092466,0
+CTRA.US,D,20051026,000000,4.87438,5.0076,4.82007,4.83034,5065853.3776165,0
+CTRA.US,D,20051027,000000,4.88055,4.91467,4.63281,4.63281,3969677.7697868,0
+CTRA.US,D,20051028,000000,4.58233,4.71948,4.40733,4.67302,8922338.1300778,0
+CTRA.US,D,20051031,000000,4.69331,4.79426,4.55635,4.61085,8198511.6897603,0
+CTRA.US,D,20051101,000000,4.61085,4.61262,4.47156,4.56803,6491682.3347276,0
+CTRA.US,D,20051102,000000,4.55251,4.64291,4.53194,4.61262,6547281.8873701,0
+CTRA.US,D,20051103,000000,4.6531,4.79604,4.59663,4.72144,5460038.2353009,0
+CTRA.US,D,20051104,000000,4.72359,4.72359,4.48577,4.53194,3501029.2828327,0
+CTRA.US,D,20051107,000000,4.48165,4.4938,4.30852,4.33067,10163488.472311,0
+CTRA.US,D,20051108,000000,4.33675,4.36292,4.23177,4.33067,9861640.7826749,0
+CTRA.US,D,20051109,000000,4.38116,4.41715,4.24804,4.30852,6389407.697336,0
+CTRA.US,D,20051110,000000,4.2844,4.2844,4.06901,4.13333,5672528.9279961,0
+CTRA.US,D,20051111,000000,4.13922,4.18783,4.085,4.15119,3437475.4759344,0
+CTRA.US,D,20051114,000000,4.20989,4.22588,4.07285,4.1051,5195926.1867864,0
+CTRA.US,D,20051115,000000,4.06901,4.1754,4.06078,4.07668,5065853.3776165,0
+CTRA.US,D,20051116,000000,4.08892,4.2844,4.08892,4.28243,5858201.2898086,0
+CTRA.US,D,20051117,000000,4.40116,4.40116,4.20989,4.24383,4779890.6631952,0
+CTRA.US,D,20051118,000000,4.24383,4.29076,4.20577,4.24804,4671680.2865803,0
+CTRA.US,D,20051121,000000,4.22588,4.34451,4.20577,4.32871,4075920.9767438,0
+CTRA.US,D,20051122,000000,4.38116,4.49998,4.34891,4.46763,4475064.9418422,0
+CTRA.US,D,20051123,000000,4.46763,4.48165,4.38116,4.40116,3289532.3370717,0
+CTRA.US,D,20051125,000000,4.40939,4.44762,4.39508,4.42126,1443696.0777181,0
+CTRA.US,D,20051128,000000,4.37096,4.38499,4.18176,4.18176,7005026.9701246,0
+CTRA.US,D,20051129,000000,4.26635,4.2844,4.1754,4.19783,4608121.1312056,0
+CTRA.US,D,20051130,000000,4.18371,4.29076,4.18371,4.25214,5446140.7539547,0
+CTRA.US,D,20051201,000000,4.30656,4.45557,4.28664,4.4192,4807695.2531454,0
+CTRA.US,D,20051202,000000,4.4192,4.49576,4.37096,4.46351,4087833.103612,0
+CTRA.US,D,20051205,000000,4.5139,4.55037,4.45137,4.4594,5141323.5901641,0
+CTRA.US,D,20051206,000000,4.4594,4.52821,4.43743,4.5139,3361021.1437102,0
+CTRA.US,D,20051207,000000,4.52821,4.56017,4.39714,4.44154,4150392.0938805,0
+CTRA.US,D,20051208,000000,4.46763,4.62871,4.42126,4.61262,5486853.3570979,0
+CTRA.US,D,20051209,000000,4.56803,4.57429,4.48577,4.54035,3464280.9704737,0
+CTRA.US,D,20051212,000000,4.6531,4.66899,4.56803,4.62871,3839609.2393981,0
+CTRA.US,D,20051213,000000,4.67927,4.84223,4.66096,4.72546,5620896.8752239,0
+CTRA.US,D,20051214,000000,4.7133,4.84223,4.66096,4.82426,7105305.5560851,0
+CTRA.US,D,20051215,000000,4.85026,4.85634,4.70545,4.73771,8335530.0305172,0
+CTRA.US,D,20051216,000000,4.75547,4.77987,4.68723,4.68723,10310442.14302,0
+CTRA.US,D,20051219,000000,4.64291,4.7779,4.64291,4.66899,7453812.2850407,0
+CTRA.US,D,20051220,000000,4.69331,4.83034,4.68919,4.7881,4031241.9434257,0
+CTRA.US,D,20051221,000000,4.83034,4.953,4.77155,4.82426,6508566.4053532,0
+CTRA.US,D,20051222,000000,4.83427,4.88691,4.77987,4.80193,5111532.5760405,0
+CTRA.US,D,20051223,000000,4.80193,4.80193,4.6531,4.75153,3475201.4897982,0
+CTRA.US,D,20051227,000000,4.75153,4.75153,4.50194,4.52427,4128544.6370599,0
+CTRA.US,D,20051228,000000,4.56401,4.64291,4.51212,4.61888,4031241.9434257,0
+CTRA.US,D,20051229,000000,4.59663,4.65086,4.51026,4.51802,3808831.9662075,0
+CTRA.US,D,20051230,000000,4.52007,4.56803,4.4234,4.54232,4674647.6213444,0
+CTRA.US,D,20060103,000000,4.59271,4.80427,4.56233,4.79426,8444745.9207148,0
+CTRA.US,D,20060104,000000,4.78378,4.91093,4.73771,4.90083,7106296.0939336,0
+CTRA.US,D,20060105,000000,4.87438,4.87438,4.65684,4.72546,7033815.6797512,0
+CTRA.US,D,20060106,000000,4.78378,4.9429,4.78378,4.83427,4825574.1404006,0
+CTRA.US,D,20060109,000000,4.80997,4.96309,4.78378,4.90888,5116493.822845,0
+CTRA.US,D,20060110,000000,4.83427,5.01759,4.83427,4.97525,3267682.7408604,0
+CTRA.US,D,20060111,000000,4.97525,5.09995,4.88466,5.07593,6159056.3022055,0
+CTRA.US,D,20060112,000000,5.11829,5.11829,4.99161,4.99928,5765857.7035883,0
+CTRA.US,D,20060113,000000,4.99928,5.05396,4.97525,5.02759,3636057.9903305,0
+CTRA.US,D,20060117,000000,5.09594,5.15455,5.04593,5.09192,4793794.5627133,0
+CTRA.US,D,20060118,000000,5.09192,5.13858,4.91888,5.02975,3663862.5802805,0
+CTRA.US,D,20060119,000000,5.03956,5.24131,5.0076,5.2371,4895074.3834752,0
+CTRA.US,D,20060120,000000,5.26926,5.38415,5.20877,5.22504,4316205.5624361,0
+CTRA.US,D,20060123,000000,5.22691,5.2371,5.14072,5.19269,5093653.6887854,0
+CTRA.US,D,20060124,000000,5.19065,5.22905,5.11231,5.18269,6336791.5248872,0
+CTRA.US,D,20060125,000000,5.2069,5.2069,4.92289,4.94486,5003301.875215,0
+CTRA.US,D,20060126,000000,4.94486,4.96917,4.74369,4.96917,6780617.7323894,0
+CTRA.US,D,20060127,000000,4.97095,5.0837,4.953,5.01974,3737324.9747488,0
+CTRA.US,D,20060130,000000,5.05584,5.17661,5.05584,5.08594,3396766.0818771,0
+CTRA.US,D,20060131,000000,5.07593,5.21513,5.0678,5.19456,4017336.9742125,0
+CTRA.US,D,20060201,000000,5.19663,5.2571,5.02573,5.04386,5158198.0335319,0
+CTRA.US,D,20060202,000000,5.03956,5.03956,4.78378,4.90477,5927704.7419691,0
+CTRA.US,D,20060203,000000,4.92084,4.99544,4.78378,4.89271,6179908.9423967,0
+CTRA.US,D,20060206,000000,4.95496,5.02171,4.87634,5.00115,4394642.0400524,0
+CTRA.US,D,20060207,000000,5.00115,5.00115,4.74154,4.77987,6525438.7093306,0
+CTRA.US,D,20060208,000000,4.80193,4.80193,4.58644,4.72761,4912948.9919492,0
+CTRA.US,D,20060209,000000,4.78378,4.8524,4.4495,4.45557,7163881.0010541,0
+CTRA.US,D,20060210,000000,4.45557,4.53194,4.33861,4.47156,8905460.477624,0
+CTRA.US,D,20060213,000000,4.43163,4.47969,4.3346,4.34891,6695227.1656234,0
+CTRA.US,D,20060214,000000,4.23999,4.48773,4.234,4.48577,11497964.38105,0
+CTRA.US,D,20060215,000000,4.53194,4.65478,4.45762,4.54035,7375382.2255962,0
+CTRA.US,D,20060216,000000,4.60859,4.70124,4.58233,4.67927,4603155.6056199,0
+CTRA.US,D,20060217,000000,4.73359,4.88466,4.66507,4.68311,6164013.2702288,0
+CTRA.US,D,20060221,000000,4.77379,4.85634,4.68105,4.74369,4720323.6106826,0
+CTRA.US,D,20060222,000000,4.74369,4.74369,4.59663,4.67302,3812791.9782105,0
+CTRA.US,D,20060223,000000,4.73359,4.90477,4.68311,4.72359,12108608.500995,0
+CTRA.US,D,20060224,000000,4.77155,4.89056,4.75743,4.79604,5264436.9617078,0
+CTRA.US,D,20060227,000000,4.74369,4.77575,4.65086,4.65086,3623143.5589655,0
+CTRA.US,D,20060228,000000,4.61262,4.64094,4.5483,4.5584,6637641.1888076,0
+CTRA.US,D,20060301,000000,4.58233,4.72546,4.56803,4.71948,6308983.7258511,0
+CTRA.US,D,20060302,000000,4.7536,4.9429,4.75153,4.89878,8675103.7340171,0
+CTRA.US,D,20060303,000000,4.89878,5.02171,4.89467,5.00115,7989988.4969351,0
+CTRA.US,D,20060306,000000,4.86644,5.00115,4.69741,4.69929,6488705.3727058,0
+CTRA.US,D,20060307,000000,4.69929,4.70545,4.56017,4.59271,6402317.8499197,0
+CTRA.US,D,20060308,000000,4.59271,4.67927,4.44566,4.54615,6775652.2068037,0
+CTRA.US,D,20060309,000000,4.58028,4.59663,4.41715,4.4495,6339760.9990416,0
+CTRA.US,D,20060310,000000,4.48165,4.54035,4.37704,4.47754,3636057.9903305,0
+CTRA.US,D,20060313,000000,4.54232,4.64497,4.52427,4.5886,4065992.0649631,0
+CTRA.US,D,20060314,000000,4.63486,4.73359,4.52213,4.71948,4030246.0571009,0
+CTRA.US,D,20060315,000000,4.72144,4.75743,4.65478,4.75743,3433501.5578924,0
+CTRA.US,D,20060316,000000,4.73359,4.88869,4.70948,4.84418,3918043.5776238,0
+CTRA.US,D,20060317,000000,4.84624,4.86644,4.74369,4.78378,11089872.414762,0
+CTRA.US,D,20060320,000000,4.73359,4.79996,4.56401,4.59271,4236772.1287996,0
+CTRA.US,D,20060321,000000,4.56017,4.63281,4.51026,4.56017,5275363.8992041,0
+CTRA.US,D,20060322,000000,4.56017,4.72359,4.55037,4.66899,4459181.0363226,0
+CTRA.US,D,20060323,000000,4.72359,4.82623,4.70545,4.78378,4121596.966082,0
+CTRA.US,D,20060324,000000,4.78378,4.87859,4.74967,4.82623,2885408.9403488,0
+CTRA.US,D,20060327,000000,4.80614,4.86429,4.66507,4.84035,3178324.6742243,0
+CTRA.US,D,20060328,000000,4.88466,4.98525,4.86429,4.91093,5754945.7418262,0
+CTRA.US,D,20060329,000000,5.0076,5.05172,4.88466,4.99928,3827690.6943581,0
+CTRA.US,D,20060330,000000,5.03555,5.0578,4.93702,4.99161,6728989.9583982,0
+CTRA.US,D,20060331,000000,4.94486,4.94486,4.79426,4.82623,5744013.4558535,0
+CTRA.US,D,20060403,000000,4.87634,5.0578,4.84821,4.953,6036930.2594244,0
+CTRA.US,D,20060404,000000,4.89467,4.953,4.86429,4.90477,3226965.858936,0
+CTRA.US,D,20060405,000000,4.90477,4.98525,4.87438,4.92084,3468255.958211,0
+CTRA.US,D,20060406,000000,4.97095,5.11024,4.91683,5.09417,5152236.6216214,0
+CTRA.US,D,20060407,000000,5.08594,5.11829,4.93879,4.96309,3704566.6258614,0
+CTRA.US,D,20060410,000000,5.01974,5.1423,5.01161,5.11231,3602298.4066417,0
+CTRA.US,D,20060411,000000,5.17278,5.17866,4.96095,4.9817,3701586.4547537,0
+CTRA.US,D,20060412,000000,4.95684,5.00115,4.88055,4.93702,2772223.4108904,0
+CTRA.US,D,20060413,000000,4.9129,5.02975,4.84223,4.9774,3750243.6848949,0
+CTRA.US,D,20060417,000000,5.01573,5.12838,4.99544,5.11231,2703711.5662736,0
+CTRA.US,D,20060418,000000,5.16053,5.30964,5.16053,5.30356,2868533.4272855,0
+CTRA.US,D,20060419,000000,5.30356,5.35573,5.18671,5.35573,5604014.9439889,0
+CTRA.US,D,20060420,000000,5.30769,5.31384,4.99928,5.14456,6234517.9571908,0
+CTRA.US,D,20060421,000000,5.28757,5.40219,5.19456,5.33396,5696352.1120373,0
+CTRA.US,D,20060424,000000,5.33396,5.33396,5.13015,5.14072,4086841.4960683,0
+CTRA.US,D,20060425,000000,5.20877,5.2371,4.96917,5.06191,4332088.3982604,0
+CTRA.US,D,20060426,000000,5.03555,5.16438,4.93879,4.94908,4122588.5736258,0
+CTRA.US,D,20060427,000000,4.86858,5.01161,4.79782,4.88466,5417345.6261563,0
+CTRA.US,D,20060428,000000,4.9129,5.03956,4.85438,4.96095,4065992.0649631,0
+CTRA.US,D,20060501,000000,5.00338,5.11416,4.9974,5.03171,4638899.4740916,0
+CTRA.US,D,20060502,000000,5.07593,5.21513,5.07593,5.17866,3346129.9154297,0
+CTRA.US,D,20060503,000000,5.15661,5.20278,5.04976,5.15857,4671680.2865803,0
+CTRA.US,D,20060504,000000,5.14651,5.21906,5.01759,5.15455,4938763.9486402,0
+CTRA.US,D,20060505,000000,5.2371,5.46063,5.23307,5.30964,7184733.6412452,0
+CTRA.US,D,20060508,000000,5.30964,5.35573,5.20877,5.35573,4374788.4952721,0
+CTRA.US,D,20060509,000000,5.35573,5.51101,5.3376,5.43856,6455936.3268653,0
+CTRA.US,D,20060510,000000,5.43856,5.52503,5.37817,5.48315,4058046.3682698,0
+CTRA.US,D,20060511,000000,5.59963,5.60767,5.29142,5.29758,5583164.4431883,0
+CTRA.US,D,20060512,000000,5.273,5.273,4.99928,5.0334,7560062.9798649,0
+CTRA.US,D,20060515,000000,4.92523,4.98525,4.75547,4.8524,6691267.1536204,0
+CTRA.US,D,20060516,000000,4.92916,4.95684,4.80819,4.85848,4997347.9511715,0
+CTRA.US,D,20060517,000000,4.85848,4.92523,4.64094,4.70948,6381467.3491193,0
+CTRA.US,D,20060518,000000,4.75743,4.75949,4.56233,4.57215,5534515.7706095,0
+CTRA.US,D,20060519,000000,4.57215,4.66292,4.4495,4.62871,6605873.3777685,0
+CTRA.US,D,20060522,000000,4.49165,4.51026,4.31862,4.44762,13592028.783398,0
+CTRA.US,D,20060523,000000,4.53194,4.55251,4.33067,4.34891,10924060.015902,0
+CTRA.US,D,20060524,000000,4.34891,4.41126,4.14931,4.23999,10087033.070391,0
+CTRA.US,D,20060525,000000,4.33067,4.41715,4.29076,4.38499,6808423.3920347,0
+CTRA.US,D,20060526,000000,4.40733,4.47754,4.38499,4.45557,4162299.9419675,0
+CTRA.US,D,20060530,000000,4.51026,4.52213,4.31254,4.31683,6585016.4587962,0
+CTRA.US,D,20060531,000000,4.33067,4.42126,4.26635,4.41715,6050833.0892471,0
+CTRA.US,D,20060601,000000,4.33067,4.46351,4.2944,4.4594,6015084.9419943,0
+CTRA.US,D,20060602,000000,4.52213,4.56803,4.41304,4.55448,5453094.8431044,0
+CTRA.US,D,20060605,000000,4.65684,4.69133,4.37489,4.37704,7139071.5579458,0
+CTRA.US,D,20060606,000000,4.33067,4.4234,4.28029,4.34451,7675239.2122777,0
+CTRA.US,D,20060607,000000,4.31862,4.32067,4.17343,4.1797,8915390.4591,0
+CTRA.US,D,20060608,000000,4.11911,4.20783,3.99805,4.2039,9954974.9067435,0
+CTRA.US,D,20060609,000000,4.234,4.234,3.98207,4.03274,8914393.5030798,0
+CTRA.US,D,20060612,000000,4.04648,4.0648,3.93804,3.93804,8761484.8386313,0
+CTRA.US,D,20060613,000000,3.93804,3.99805,3.85296,3.86924,9763347.5511923,0
+CTRA.US,D,20060614,000000,3.90354,4.0406,3.89784,4.0002,7984039.9213681,0
+CTRA.US,D,20060615,000000,4.05273,4.20783,4.05273,4.18371,8281912.6232669,0
+CTRA.US,D,20060616,000000,4.18371,4.29235,4.14306,4.26215,13004218.379341,0
+CTRA.US,D,20060619,000000,4.23616,4.23794,4.02862,4.05471,7599776.4875973,0
+CTRA.US,D,20060620,000000,4.09714,4.18568,4.03274,4.05273,6666430.9681296,0
+CTRA.US,D,20060621,000000,4.07883,4.2844,4.07883,4.18969,6942458.3525983,0
+CTRA.US,D,20060622,000000,4.1797,4.21579,4.11733,4.18568,8217367.2088249,0
+CTRA.US,D,20060623,000000,4.33067,4.47969,4.33067,4.43163,7557077.4602808,0
+CTRA.US,D,20060626,000000,4.43163,4.5139,4.34451,4.50391,6245434.197734,0
+CTRA.US,D,20060627,000000,4.52213,4.62085,4.45137,4.46164,6036930.2594244,0
+CTRA.US,D,20060628,000000,4.47754,4.54615,4.44566,4.51802,6359627.3801656,0
+CTRA.US,D,20060629,000000,4.55251,4.69545,4.53616,4.69133,6340760.0944526,0
+CTRA.US,D,20060630,000000,4.71152,4.93515,4.61888,4.93515,26321202.828254,0
+CTRA.US,D,20060703,000000,4.91093,4.96712,4.80997,4.94908,6640624.5690012,0
+CTRA.US,D,20060705,000000,4.91467,4.9429,4.76566,4.89878,5789700.1421447,0
+CTRA.US,D,20060706,000000,4.89878,4.94908,4.82426,4.83427,5135357.8994722,0
+CTRA.US,D,20060707,000000,4.88466,4.93702,4.72761,4.74555,3214073.8911723,0
+CTRA.US,D,20060710,000000,4.74555,4.83427,4.70545,4.76771,2880443.414763,0
+CTRA.US,D,20060711,000000,4.79782,4.8726,4.78378,4.85438,4170247.7780515,0
+CTRA.US,D,20060712,000000,4.85438,4.90888,4.75153,4.78378,4770965.1256065,0
+CTRA.US,D,20060713,000000,4.80193,4.82426,4.67526,4.69133,5931682.9387922,0
+CTRA.US,D,20060714,000000,4.71536,4.74762,4.58644,4.73359,5394508.7011824,0
+CTRA.US,D,20060717,000000,4.68311,4.70948,4.53616,4.55635,4185139.006332,0
+CTRA.US,D,20060718,000000,4.59271,4.63702,4.47754,4.55635,4591243.4787517,0
+CTRA.US,D,20060719,000000,4.5584,4.67302,4.54232,4.66096,3658899.1940856,0
+CTRA.US,D,20060720,000000,4.66096,4.69133,4.53194,4.54232,5531529.18133,0
+CTRA.US,D,20060721,000000,4.54232,4.54232,4.41715,4.44566,5065853.3776165,0
+CTRA.US,D,20060724,000000,4.46164,4.75547,4.46164,4.72359,7488570.9641405,0
+CTRA.US,D,20060725,000000,4.80427,5.05396,4.77575,5.01358,9537943.4968274,0
+CTRA.US,D,20060726,000000,5.01358,5.30769,5.01358,5.25888,8137935.914579,0
+CTRA.US,D,20060727,000000,5.273,5.27721,5.01759,5.0837,7626581.9821365,0
+CTRA.US,D,20060728,000000,5.08594,5.20092,5.01759,5.18269,5532525.067655,0
+CTRA.US,D,20060731,000000,5.22093,5.35573,5.20278,5.31384,5836359.1814644,0
+CTRA.US,D,20060801,000000,5.31384,5.46063,5.2673,5.40855,7090406.8399375,0
+CTRA.US,D,20060802,000000,5.47914,5.61562,5.4667,5.52091,10390870.393287,0
+CTRA.US,D,20060803,000000,5.38807,5.52914,5.38238,5.48502,5785716.5968451,0
+CTRA.US,D,20060804,000000,5.52914,5.59365,5.43043,5.47914,5081741.5619172,0
+CTRA.US,D,20060807,000000,5.53326,5.58953,5.45455,5.55326,6609840.8776387,0
+CTRA.US,D,20060808,000000,5.55326,5.63021,5.49278,5.53522,7360484.579144,0
+CTRA.US,D,20060809,000000,5.58953,5.66404,5.50699,5.52914,7128149.9689261,0
+CTRA.US,D,20060810,000000,5.52914,5.52914,5.37817,5.48885,5360754.46597,0
+CTRA.US,D,20060811,000000,5.49896,5.53326,5.41238,5.4667,2179453.8994193,0
+CTRA.US,D,20060814,000000,5.4667,5.4667,5.31384,5.34171,4114635.3890654,0
+CTRA.US,D,20060815,000000,5.41434,5.51493,5.39808,5.49278,4138471.4094499,0
+CTRA.US,D,20060816,000000,5.46894,5.56149,5.37817,5.41238,4162299.9419675,0
+CTRA.US,D,20060817,000000,5.3921,5.3921,5.22905,5.27505,5483875.3253809,0
+CTRA.US,D,20060818,000000,5.30964,5.41836,5.26103,5.39808,3604283.7611196,0
+CTRA.US,D,20060821,000000,5.43856,5.52091,5.3921,5.43453,3428540.311088,0
+CTRA.US,D,20060822,000000,5.4566,5.48502,5.39612,5.44669,2232063.6536965,0
+CTRA.US,D,20060823,000000,5.4566,5.46268,5.28757,5.31984,2395909.9525941,0
+CTRA.US,D,20060824,000000,5.30356,5.45258,5.29142,5.43856,4357916.1912949,0
+CTRA.US,D,20060825,000000,5.48502,5.62805,5.48502,5.52503,4680607.9635596,0
+CTRA.US,D,20060828,000000,5.52503,5.53121,5.41042,5.45258,3530807.4606124,0
+CTRA.US,D,20060829,000000,5.35788,5.43043,5.32591,5.38807,5153231.438251,0
+CTRA.US,D,20060830,000000,5.35573,5.37817,5.10613,5.1667,10106889.824258,0
+CTRA.US,D,20060831,000000,5.1667,5.20278,5.10613,5.1423,7011963.9441493,0
+CTRA.US,D,20060901,000000,5.1423,5.25888,5.12651,5.25524,4121596.966082,0
+CTRA.US,D,20060905,000000,5.22905,5.2673,5.16867,5.18457,5179043.1858559,0
+CTRA.US,D,20060906,000000,5.11632,5.11632,4.99928,5.00946,5746996.8360471,0
+CTRA.US,D,20060907,000000,4.97095,5.0678,4.93879,5.03956,5684444.2639503,0
+CTRA.US,D,20060908,000000,5.04386,5.04788,4.82221,4.82221,6065721.1084417,0
+CTRA.US,D,20060911,000000,4.79782,4.79782,4.63281,4.65086,6558207.7551711,0
+CTRA.US,D,20060912,000000,4.65086,4.69331,4.52427,4.57215,6509552.6644205,0
+CTRA.US,D,20060913,000000,4.60252,4.66704,4.53616,4.62496,9637240.102502,0
+CTRA.US,D,20060914,000000,4.64094,4.66507,4.47969,4.49998,8015807.7324072,0
+CTRA.US,D,20060915,000000,4.5081,4.56017,4.46351,4.53802,6330835.4614529,0
+CTRA.US,D,20060918,000000,4.60252,4.76566,4.60252,4.74555,8900498.1611242,0
+CTRA.US,D,20060919,000000,4.7881,4.83034,4.62496,4.69545,9136815.2469464,0
+CTRA.US,D,20060920,000000,4.65684,4.70124,4.52821,4.53409,4475064.9418422,0
+CTRA.US,D,20060921,000000,4.63094,4.66096,4.55251,4.61262,6144165.0739251,0
+CTRA.US,D,20060922,000000,4.6229,4.64291,4.46548,4.53194,8386160.8484882,0
+CTRA.US,D,20060925,000000,4.46164,4.57215,4.39115,4.52821,4451244.966887,0
+CTRA.US,D,20060926,000000,4.52821,4.64917,4.50391,4.64291,5362738.7507527,0
+CTRA.US,D,20060927,000000,4.69331,4.7881,4.64094,4.73359,7221471.2566512,0
+CTRA.US,D,20060928,000000,4.78378,4.8524,4.74762,4.79006,5977350.3705681,0
+CTRA.US,D,20060929,000000,4.79006,4.85634,4.71948,4.82623,5625859.1917236,0
+CTRA.US,D,20061002,000000,4.84223,4.84223,4.68311,4.70124,4142445.3274919,0
+CTRA.US,D,20061003,000000,4.65684,4.65684,4.47156,4.48577,4886133.8701523,0
+CTRA.US,D,20061004,000000,4.45762,4.47156,4.28861,4.46949,9403907.4665687,0
+CTRA.US,D,20061005,000000,4.56803,4.64692,4.54035,4.60252,5121458.2787354,0
+CTRA.US,D,20061006,000000,4.58644,4.67105,4.52213,4.64692,3299463.3882431,0
+CTRA.US,D,20061009,000000,4.69331,4.77379,4.64692,4.66899,4478054.7402076,0
+CTRA.US,D,20061010,000000,4.64692,4.8138,4.64692,4.77987,6676367.3677775,0
+CTRA.US,D,20061011,000000,4.77987,4.8524,4.75743,4.79426,6833248.8805726,0
+CTRA.US,D,20061012,000000,4.80997,4.91683,4.79426,4.91467,4509818.2724654,0
+CTRA.US,D,20061013,000000,4.94908,5.02975,4.93879,5.00338,4331095.7210213,0
+CTRA.US,D,20061016,000000,5.01161,5.16867,5.01161,5.16867,3541725.8405464,0
+CTRA.US,D,20061017,000000,5.15455,5.15455,5.00946,5.08594,3533792.9801967,0
+CTRA.US,D,20061018,000000,5.11231,5.16867,5.01974,5.02573,6545292.2541109,0
+CTRA.US,D,20061019,000000,5.05396,5.17484,5.04386,5.17278,3550663.1447834,0
+CTRA.US,D,20061020,000000,5.17278,5.18073,5.08182,5.13858,2796054.0827985,0
+CTRA.US,D,20061023,000000,5.11632,5.18073,5.07986,5.14651,1949092.8770312,0
+CTRA.US,D,20061024,000000,5.12043,5.36405,5.12043,5.35385,4869260.4964796,0
+CTRA.US,D,20061025,000000,5.26533,5.42818,5.26533,5.33396,4439328.5612376,0
+CTRA.US,D,20061026,000000,5.37387,5.3921,5.20278,5.27721,6054801.6588126,0
+CTRA.US,D,20061027,000000,5.26533,5.47082,5.26533,5.32591,5153231.438251,0
+CTRA.US,D,20061030,000000,5.32797,5.32797,5.22691,5.24729,4625988.2518125,0
+CTRA.US,D,20061031,000000,5.24729,5.3376,5.16053,5.32797,3204140.7006104,0
+CTRA.US,D,20061101,000000,5.32797,5.3376,5.16053,5.17661,4341027.841888,0
+CTRA.US,D,20061102,000000,5.15063,5.28543,5.10407,5.21906,3432506.7412628,0
+CTRA.US,D,20061103,000000,5.27721,5.50699,5.24729,5.44669,5393519.2330292,0
+CTRA.US,D,20061106,000000,5.44669,5.50307,5.35993,5.4968,3671803.9981927,0
+CTRA.US,D,20061107,000000,5.49896,5.49896,5.36993,5.40649,2173494.6268993,0
+CTRA.US,D,20061108,000000,5.38807,5.54943,5.37817,5.50699,3187265.1875473,0
+CTRA.US,D,20061109,000000,5.54943,5.59963,5.4968,5.52914,4200030.2346125,0
+CTRA.US,D,20061110,000000,5.49081,5.49081,5.3921,5.44669,2480307.8421211,0
+CTRA.US,D,20061113,000000,5.46894,5.70855,5.46894,5.59963,6952402.2401133,0
+CTRA.US,D,20061114,000000,5.6117,5.65815,5.52289,5.6402,2956899.886378,0
+CTRA.US,D,20061115,000000,5.6402,5.81296,5.59776,5.78716,4263579.7627295,0
+CTRA.US,D,20061116,000000,5.8111,5.91421,5.73668,5.7508,10660932.087064,0
+CTRA.US,D,20061117,000000,5.7508,5.99245,5.73883,5.93216,7935381.6215316,0
+CTRA.US,D,20061120,000000,5.93216,6.05322,5.89589,6.0248,8408995.6340714,0
+CTRA.US,D,20061121,000000,6.05097,6.065,5.99245,6.04705,7338634.9829326,0
+CTRA.US,D,20061122,000000,6.08108,6.10539,5.97816,6.05097,5737071.1333522,0
+CTRA.US,D,20061124,000000,6.07472,6.13521,6.0307,6.0307,2345266.2982796,0
+CTRA.US,D,20061127,000000,6.065,6.10342,5.93403,5.93805,5075782.2893972,0
+CTRA.US,D,20061128,000000,5.94608,6.01058,5.92823,5.97816,5540473.9734342,0
+CTRA.US,D,20061129,000000,6.00451,6.23608,5.98236,6.21588,4982448.1653285,0
+CTRA.US,D,20061130,000000,6.22991,6.32273,6.18999,6.25833,4581313.4972757,0
+CTRA.US,D,20061201,000000,6.2241,6.35087,6.11529,6.33086,6373529.140293,0
+CTRA.US,D,20061204,000000,6.33086,6.3489,6.20589,6.25431,6501610.1768131,0
+CTRA.US,D,20061205,000000,6.27861,6.33694,6.18775,6.26833,2845692.2235305,0
+CTRA.US,D,20061206,000000,6.24429,6.27861,6.1942,6.24814,6120327.9838451,0
+CTRA.US,D,20061207,000000,6.27441,6.56813,6.27441,6.51017,8435809.6861731,0
+CTRA.US,D,20061208,000000,6.56262,6.5743,6.33499,6.45165,8977940.8918061,0
+CTRA.US,D,20061211,000000,6.43352,6.5887,6.42556,6.53037,6049838.2726174,0
+CTRA.US,D,20061212,000000,6.51625,6.64713,6.51213,6.5442,6240475.0903202,0
+CTRA.US,D,20061213,000000,6.5442,6.6231,6.49999,6.56066,3094909.8346787,0
+CTRA.US,D,20061214,000000,6.59683,6.64516,6.52447,6.61703,3293504.115723,0
+CTRA.US,D,20061215,000000,6.64516,6.69948,6.54215,6.54215,3910100.0203212,0
+CTRA.US,D,20061218,000000,6.54215,6.54635,6.3489,6.35676,4829541.6402707,0
+CTRA.US,D,20061219,000000,6.33694,6.5787,6.26225,6.53813,5966434.1300248,0
+CTRA.US,D,20061220,000000,6.53813,6.66292,6.47567,6.47567,4165280.1130752,0
+CTRA.US,D,20061221,000000,6.56458,6.56458,6.29871,6.33302,8592692.2686635,0
+CTRA.US,D,20061222,000000,6.31254,6.32881,6.1942,6.23608,3394780.7273992,0
+CTRA.US,D,20061226,000000,6.17578,6.28048,6.12343,6.17578,4767973.1878505,0
+CTRA.US,D,20061227,000000,6.17793,6.19606,6.12539,6.17989,5875080.0119578,0
+CTRA.US,D,20061228,000000,6.18354,6.24215,6.13745,6.17166,2560733.9529966,0
+CTRA.US,D,20061229,000000,6.17166,6.17989,6.06088,6.10753,3898185.7540623,0
+CTRA.US,D,20070103,000000,6.03901,6.03901,5.71864,5.79903,7809287.0091849,0
+CTRA.US,D,20070104,000000,5.7407,5.80904,5.66824,5.70032,7264173.4930536,0
+CTRA.US,D,20070105,000000,5.70032,5.78913,5.66012,5.75856,5448127.178128,0
+CTRA.US,D,20070108,000000,6.33086,6.33086,5.71041,5.84943,5456076.0839073,0
+CTRA.US,D,20070109,000000,5.70424,5.86363,5.61562,5.77697,7211549.8327374,0
+CTRA.US,D,20070110,000000,5.7207,5.72845,5.6117,5.64993,5937631.5143592,0
+CTRA.US,D,20070111,000000,5.64993,5.8757,5.63189,5.65815,5052953.9219858,0
+CTRA.US,D,20070112,000000,5.68816,5.94206,5.68816,5.92823,4597196.3330999,0
+CTRA.US,D,20070116,000000,5.89167,5.93805,5.78314,5.84531,5704303.1572071,0
+CTRA.US,D,20070117,000000,5.8111,5.93403,5.8052,5.90991,5739047.9302678,0
+CTRA.US,D,20070118,000000,5.93403,6.00666,5.79099,5.84943,4497907.2152925,0
+CTRA.US,D,20070119,000000,5.93805,6.04293,5.90393,6.02854,5286274.7912709,0
+CTRA.US,D,20070122,000000,6.06903,6.12755,5.97816,6.065,5423302.7592856,0
+CTRA.US,D,20070123,000000,6.08323,6.32685,6.08323,6.31254,5058906.776334,0
+CTRA.US,D,20070124,000000,6.25636,6.38706,6.17166,6.36911,4280450.9970115,0
+CTRA.US,D,20070125,000000,6.34508,6.34685,6.13941,6.17578,4665710.3171073,0
+CTRA.US,D,20070126,000000,6.20803,6.28665,6.18354,6.27861,3583431.1209286,0
+CTRA.US,D,20070129,000000,6.27861,6.37714,6.2342,6.26833,5067838.7320945,0
+CTRA.US,D,20070130,000000,6.28048,6.48194,6.24645,6.42949,6699198.9442749,0
+CTRA.US,D,20070131,000000,6.40537,6.59271,6.36312,6.53261,8038648.9361622,0
+CTRA.US,D,20070201,000000,6.57636,6.64301,6.49194,6.57636,8299788.3014363,0
+CTRA.US,D,20070202,000000,6.59468,6.64105,6.45165,6.53037,4999334.3753447,0
+CTRA.US,D,20070205,000000,6.57636,6.7034,6.56066,6.64516,4369822.9696866,0
+CTRA.US,D,20070206,000000,6.659,6.72789,6.54635,6.58281,8155819.0806155,0
+CTRA.US,D,20070207,000000,6.61076,6.6533,6.42556,6.51213,5282314.7792678,0
+CTRA.US,D,20070208,000000,6.49615,6.69125,6.48586,6.64516,4686564.0269937,0
+CTRA.US,D,20070209,000000,6.68144,6.69331,6.5887,6.63301,2552790.3956939,0
+CTRA.US,D,20070212,000000,6.57235,6.59271,6.40341,6.46389,3651485.1359566,0
+CTRA.US,D,20070213,000000,6.48793,6.67526,6.48793,6.64516,4437835.266598,0
+CTRA.US,D,20070214,000000,6.6533,6.6775,6.53616,6.60675,3615108.007867,0
+CTRA.US,D,20070215,000000,6.58281,6.62712,6.49802,6.61703,3539741.5557636,0
+CTRA.US,D,20070216,000000,6.60675,6.84849,6.60675,6.76567,5669544.4781073,0
+CTRA.US,D,20070220,000000,6.74791,6.81848,6.69948,6.81848,6967285.9805267,0
+CTRA.US,D,20070221,000000,6.82456,7.03986,6.81633,7.01957,7681194.2060165,0
+CTRA.US,D,20070222,000000,7.01957,7.17083,7.01583,7.10436,6906720.9022985,0
+CTRA.US,D,20070223,000000,7.13867,7.23299,7.06211,7.10632,8194533.492937,0
+CTRA.US,D,20070226,000000,7.14082,7.20523,6.98965,7.04977,7649422.1161963,0
+CTRA.US,D,20070227,000000,7.04977,7.04977,6.75949,6.83045,6486725.3667043,0
+CTRA.US,D,20070228,000000,6.8728,6.90486,6.72977,6.81633,5991255.3397814,0
+CTRA.US,D,20070301,000000,6.75781,6.93094,6.63498,6.85644,5294855.8869728,0
+CTRA.US,D,20070302,000000,6.85644,6.86869,6.66919,6.67105,3523859.7896346,0
+CTRA.US,D,20070305,000000,6.65714,6.70752,6.52045,6.55438,5825446.150007,0
+CTRA.US,D,20070306,000000,6.69125,6.72182,6.55841,6.5787,9007732.9756249,0
+CTRA.US,D,20070307,000000,6.57028,6.8928,6.5142,6.76352,10583488.286687,0
+CTRA.US,D,20070308,000000,6.79016,6.82456,6.70752,6.7421,5302173.6725246,0
+CTRA.US,D,20070309,000000,6.77586,6.81633,6.68331,6.75183,3974634.73781,0
+CTRA.US,D,20070312,000000,6.69331,6.79203,6.66517,6.7421,3800875.5725611,0
+CTRA.US,D,20070313,000000,6.72789,6.84428,6.60675,6.61487,3074065.75205,0
+CTRA.US,D,20070314,000000,6.64516,6.73173,6.5787,6.71583,3235907.4419542,0
+CTRA.US,D,20070315,000000,6.74977,6.79408,6.69125,6.73575,3147535.6343854,0
+CTRA.US,D,20070316,000000,6.76352,6.81035,6.63498,6.70144,4223864.1156066,0
+CTRA.US,D,20070319,000000,6.79614,6.86045,6.72603,6.84046,3150524.3630554,0
+CTRA.US,D,20070320,000000,6.81633,6.82839,6.67938,6.81633,5134364.1525379,0
+CTRA.US,D,20070321,000000,6.83045,6.95908,6.80007,6.91309,4353927.2975187,0
+CTRA.US,D,20070322,000000,6.96123,7.09641,6.93702,7.07006,4417483.2438075,0
+CTRA.US,D,20070323,000000,7.07201,7.14082,6.90308,7.01583,4667696.7412807,0
+CTRA.US,D,20070326,000000,7.02555,7.04594,6.88271,6.98367,4687556.7042327,0
+CTRA.US,D,20070327,000000,6.98367,6.99546,6.88879,6.93094,3200156.0856155,0
+CTRA.US,D,20070328,000000,6.94524,6.9675,6.86448,6.94711,3284559.3236189,0
+CTRA.US,D,20070329,000000,6.94937,6.9675,6.80222,6.89888,10091004.849043,0
+CTRA.US,D,20070330,000000,6.8325,6.8584,6.6775,6.77988,9513129.774938,0
+CTRA.US,D,20070402,000000,6.79839,7.04977,6.77586,7.02359,7400201.2959622,0
+CTRA.US,D,20070403,000000,6.96123,7.00368,6.91729,6.95908,5156713.2964546,0
+CTRA.US,D,20070404,000000,6.96123,7.00563,6.8928,6.99965,3331231.1992821,0
+CTRA.US,D,20070405,000000,7.01387,7.0479,6.94113,6.99965,3190022.8620322,0
+CTRA.US,D,20070409,000000,6.96936,7.07407,6.93702,6.9818,2978249.9348838,0
+CTRA.US,D,20070410,000000,6.95908,7.16063,6.95908,7.15073,5858696.5587327,0
+CTRA.US,D,20070411,000000,7.15073,7.20084,7.09847,7.13456,7024875.1664284,0
+CTRA.US,D,20070412,000000,7.21915,7.24748,7.08818,7.24132,6160543.1786736,0
+CTRA.US,D,20070413,000000,7.21915,7.21915,7.10829,7.16876,3397260.2811061,0
+CTRA.US,D,20070416,000000,7.17083,7.1828,7.06398,7.13259,3688184.2423317,0
+CTRA.US,D,20070417,000000,7.13456,7.19495,6.96123,6.99143,3687850.4973979,0
+CTRA.US,D,20070418,000000,6.99143,7.10436,6.8728,7.07006,6521473.3488509,0
+CTRA.US,D,20070419,000000,7.04977,7.1123,6.92487,6.9818,7403181.4670698,0
+CTRA.US,D,20070420,000000,6.9976,7.15475,6.84428,7.14662,6096996.8596425,0
+CTRA.US,D,20070423,000000,7.11615,7.28357,7.03771,7.2516,6144659.2731541,0
+CTRA.US,D,20070424,000000,7.2516,7.32591,7.2129,7.23524,5294224.7667453,0
+CTRA.US,D,20070425,000000,7.31984,7.44287,7.25552,7.39248,3281092.4411494,0
+CTRA.US,D,20070426,000000,7.36602,7.50503,7.2716,7.41043,6780126.7422464,0
+CTRA.US,D,20070427,000000,7.36836,7.4625,7.30377,7.42866,4790815.4613009,0
+CTRA.US,D,20070430,000000,7.37238,7.54758,7.32413,7.33592,4862805.9550355,0
+CTRA.US,D,20070501,000000,7.1569,7.50092,7.15297,7.4408,9045957.4674988,0
+CTRA.US,D,20070502,000000,7.47082,7.61581,7.44287,7.5757,6787578.2397108,0
+CTRA.US,D,20070503,000000,7.53345,7.61993,7.44885,7.56748,5012735.5180715,0
+CTRA.US,D,20070504,000000,7.61394,7.6403,7.52532,7.57356,5588133.1778599,0
+CTRA.US,D,20070507,000000,7.57356,7.606,7.51747,7.57141,2533427.8410567,0
+CTRA.US,D,20070508,000000,7.52934,7.59973,7.45493,7.57786,3131661.3561236,0
+CTRA.US,D,20070509,000000,7.57786,7.57786,7.34004,7.45306,4625490.8434977,0
+CTRA.US,D,20070510,000000,7.4625,7.52346,7.34368,7.36836,4090318.0057954,0
+CTRA.US,D,20070511,000000,7.40855,7.50503,7.38032,7.48111,1557396.1306161,0
+CTRA.US,D,20070514,000000,7.4769,7.55945,7.4408,7.52747,2329385.601846,0
+CTRA.US,D,20070515,000000,7.52747,7.69042,7.44885,7.50307,6033453.7496972,0
+CTRA.US,D,20070516,000000,7.47886,7.54758,7.36209,7.54758,2893858.4635287,0
+CTRA.US,D,20070517,000000,7.50092,7.68434,7.43455,7.66424,5004293.4827587,0
+CTRA.US,D,20070518,000000,7.70473,7.77585,7.6863,7.7407,3661868.6682402,0
+CTRA.US,D,20070521,000000,7.72482,7.82241,7.6403,7.77203,4588014.0686391,0
+CTRA.US,D,20070522,000000,7.77203,7.96703,7.74762,7.9072,7443390.2437265,0
+CTRA.US,D,20070523,000000,7.86953,8.04322,7.83073,7.83672,4399609.7050288,0
+CTRA.US,D,20070524,000000,7.83831,7.99873,7.65414,7.70219,4123578.0417788,0
+CTRA.US,D,20070525,000000,7.77829,7.86271,7.7407,7.83241,2245477.6327667,0
+CTRA.US,D,20070529,000000,7.8341,7.8341,7.68434,7.74435,1872644.9629788,0
+CTRA.US,D,20070530,000000,7.74435,7.88972,7.7007,7.88327,3243354.6606374,0
+CTRA.US,D,20070531,000000,7.90309,7.9761,7.80793,7.85449,2358174.3114727,0
+CTRA.US,D,20070601,000000,7.90552,7.93329,7.75156,7.76389,4369324.4916764,0
+CTRA.US,D,20070604,000000,7.72874,7.95432,7.72874,7.95432,8314177.8426207,0
+CTRA.US,D,20070605,000000,7.95282,8.02621,7.88197,8.012,2716117.8923707,0
+CTRA.US,D,20070606,000000,8.012,8.01611,7.79185,7.8241,3441444.0454998,0
+CTRA.US,D,20070607,000000,7.8241,7.91347,7.61993,7.61993,4361881.5517744,0
+CTRA.US,D,20070608,000000,7.56925,7.60385,7.4266,7.60385,4354919.9747577,0
+CTRA.US,D,20070611,000000,7.5958,7.68817,7.56159,7.56159,2879455.0163053,0
+CTRA.US,D,20070612,000000,7.56355,7.93759,7.56355,7.83672,7731838.9300265,0
+CTRA.US,D,20070613,000000,7.85449,8.29891,7.85449,8.23711,9826392.1831275,0
+CTRA.US,D,20070614,000000,8.31667,8.47858,8.31414,8.40997,4694503.3055152,0
+CTRA.US,D,20070615,000000,8.4425,8.49447,8.40557,8.42838,3501029.2828327,0
+CTRA.US,D,20070618,000000,8.53935,8.56048,8.40557,8.43726,3096908.0255003,0
+CTRA.US,D,20070619,000000,8.39668,8.40024,8.28666,8.31948,3509956.9598119,0
+CTRA.US,D,20070620,000000,8.30975,8.43904,8.01863,8.05585,4234287.2266161,0
+CTRA.US,D,20070621,000000,8.10745,8.31667,8.05996,8.31667,3414631.0630935,0
+CTRA.US,D,20070622,000000,8.32807,8.34826,8.07183,8.08884,7435015.5992174,0
+CTRA.US,D,20070625,000000,8.0364,8.04482,7.79979,7.84242,5221235.1776,0
+CTRA.US,D,20070626,000000,7.8182,7.86094,7.51934,7.54168,6400714.376664,0
+CTRA.US,D,20070627,000000,7.45866,7.63003,7.35397,7.6018,7339128.1124662,0
+CTRA.US,D,20070628,000000,7.61581,7.70892,7.3478,7.3822,6138693.5824622,0
+CTRA.US,D,20070629,000000,7.44287,7.5514,7.37827,7.42866,4501382.6553244,0
+CTRA.US,D,20070702,000000,7.45493,7.53542,7.37238,7.50709,4447275.3276263,0
+CTRA.US,D,20070703,000000,7.57356,7.65209,7.51541,7.57786,2187389.9688549,0
+CTRA.US,D,20070705,000000,7.63385,7.6361,7.48896,7.606,3146541.8874511,0
+CTRA.US,D,20070706,000000,7.65209,7.70649,7.51747,7.54963,2831795.8118796,0
+CTRA.US,D,20070709,000000,7.59786,7.71669,7.58178,7.65003,3028119.1298007,0
+CTRA.US,D,20070710,000000,7.59404,7.6563,7.5114,7.56925,3378887.1946219,0
+CTRA.US,D,20070711,000000,7.56159,7.66246,7.48111,7.65414,3396271.8826483,0
+CTRA.US,D,20070712,000000,7.70473,7.74239,7.47466,7.55945,3978121.9444902,0
+CTRA.US,D,20070713,000000,7.52747,7.6863,7.52747,7.61993,2737967.488582,0
+CTRA.US,D,20070716,000000,7.5757,7.6319,7.41669,7.48111,3661868.6682402,0
+CTRA.US,D,20070717,000000,7.5313,7.7264,7.48306,7.49091,4010880.2933777,0
+CTRA.US,D,20070718,000000,7.46062,7.5958,7.37434,7.53542,4096342.5297288,0
+CTRA.US,D,20070719,000000,7.58178,7.73248,7.52747,7.73248,3216045.3396116,0
+CTRA.US,D,20070720,000000,7.74239,7.74604,7.47082,7.48111,2652568.3642537,0
+CTRA.US,D,20070723,000000,7.56748,7.56748,7.37434,7.4065,3307037.900667,0
+CTRA.US,D,20070724,000000,7.30377,7.31984,7.00563,7.04192,4844172.9325932,0
+CTRA.US,D,20070725,000000,7.10436,7.13671,6.83662,7.08632,4287909.9823431,0
+CTRA.US,D,20070726,000000,6.72182,6.92692,6.32077,6.83465,9476388.9504462,0
+CTRA.US,D,20070727,000000,7.0479,7.0479,6.66919,6.77586,6913176.513438,0
+CTRA.US,D,20070730,000000,6.81848,7.00975,6.77586,6.92123,5679964.3800311,0
+CTRA.US,D,20070731,000000,7.04977,7.2129,6.88879,6.88879,4244219.3474829,0
+CTRA.US,D,20070801,000000,6.94937,7.08015,6.74585,6.95339,6429789.7646313,0
+CTRA.US,D,20070802,000000,6.9875,7.10044,6.82839,6.95721,4087310.0226099,0
+CTRA.US,D,20070803,000000,6.90308,7.01583,6.63703,6.68705,4781931.6418289,0
+CTRA.US,D,20070806,000000,6.63909,6.65714,6.32479,6.61076,5017784.4798906,0
+CTRA.US,D,20070807,000000,6.51017,6.64909,6.32685,6.60273,6552252.7614323,0
+CTRA.US,D,20070808,000000,6.67938,6.71163,6.46595,6.59683,9494261.4195296,0
+CTRA.US,D,20070809,000000,6.53813,6.76763,6.37116,6.4194,8056017.5787591,0
+CTRA.US,D,20070810,000000,6.34508,6.42781,6.04088,6.36312,9477378.4185993,0
+CTRA.US,D,20070813,000000,6.4496,6.75594,6.4496,6.58478,6691759.2134587,0
+CTRA.US,D,20070814,000000,6.84849,6.90683,6.61908,6.70527,10226616.540479,0
+CTRA.US,D,20070815,000000,6.75949,6.91936,6.61908,6.659,7639499.6225873,0
+CTRA.US,D,20070816,000000,6.55664,6.61076,6.24429,6.5142,5886502.2183782,0
+CTRA.US,D,20070817,000000,6.60675,6.69742,6.35498,6.64301,5371674.9852945,0
+CTRA.US,D,20070820,000000,6.51625,6.64713,6.40537,6.5743,2609378.3467941,0
+CTRA.US,D,20070821,000000,6.49409,6.64105,6.44174,6.5442,3197119.2206569,0
+CTRA.US,D,20070822,000000,6.58281,6.61908,6.46184,6.56636,3558112.5028571,0
+CTRA.US,D,20070823,000000,6.64909,6.77988,6.6231,6.70968,4719830.4811489,0
+CTRA.US,D,20070824,000000,6.74585,6.78792,6.64909,6.77792,2234565.6710046,0
+CTRA.US,D,20070827,000000,6.69125,6.74791,6.52447,6.61487,2256899.8391872,0
+CTRA.US,D,20070828,000000,6.56458,6.59271,6.33302,6.35498,3896200.3995844,0
+CTRA.US,D,20070829,000000,6.40537,6.60477,6.38135,6.59271,2347253.7921482,0
+CTRA.US,D,20070830,000000,6.53616,6.69331,6.40752,6.4538,3699106.9010468,0
+CTRA.US,D,20070831,000000,6.57235,6.72789,6.504,6.71583,2483777.9336764,0
+CTRA.US,D,20070904,000000,6.66517,6.93291,6.63498,6.86448,3046269.7196623,0
+CTRA.US,D,20070905,000000,6.77174,6.88271,6.77174,6.84428,2861095.83586,0
+CTRA.US,D,20070906,000000,6.88682,6.94937,6.78194,6.86252,2163064.0280225,0
+CTRA.US,D,20070907,000000,6.80007,6.80007,6.63301,6.68144,1762917.7584275,0
+CTRA.US,D,20070910,000000,6.65115,6.72789,6.54635,6.69948,2670942.5204332,0
+CTRA.US,D,20070911,000000,6.74977,6.95515,6.71771,6.93879,3016982.5320255,0
+CTRA.US,D,20070912,000000,6.94711,7.21915,6.93879,7.17083,4932309.4071959,0
+CTRA.US,D,20070913,000000,7.17083,7.20897,7.09005,7.16261,3989540.9418248,0
+CTRA.US,D,20070914,000000,7.10249,7.19906,7.09641,7.18868,2055330.7355117,0
+CTRA.US,D,20070917,000000,7.16261,7.23299,7.08632,7.11615,2756831.5652092,0
+CTRA.US,D,20070918,000000,7.08818,7.24954,6.93291,7.24132,2634701.2436468,0
+CTRA.US,D,20070919,000000,7.28974,7.4408,7.23926,7.34004,3407686.6012016,0
+CTRA.US,D,20070920,000000,7.37621,7.58562,7.29984,7.40855,5334439.9615738,0
+CTRA.US,D,20070921,000000,7.41875,7.52747,7.34976,7.36013,2550303.3541198,0
+CTRA.US,D,20070924,000000,7.2918,7.35789,7.1123,7.17887,3683713.9856702,0
+CTRA.US,D,20070925,000000,7.13259,7.14877,6.98573,7.04594,3923508.6509149,0
+CTRA.US,D,20070926,000000,7.09005,7.13867,6.99349,7.04977,3078532.7996255,0
+CTRA.US,D,20070927,000000,7.07006,7.10044,6.9818,7.03771,4378257.5171322,0
+CTRA.US,D,20070928,000000,7.05192,7.16475,7.05192,7.0822,3986061.2230117,0
+CTRA.US,D,20071001,000000,7.06005,7.23122,7.06005,7.22721,3084000.0123073,0
+CTRA.US,D,20071002,000000,7.19092,7.30975,7.18868,7.29787,3827690.6943581,0
+CTRA.US,D,20071003,000000,7.28151,7.30377,7.12035,7.16671,5646710.7622194,0
+CTRA.US,D,20071004,000000,7.11034,7.29787,7.01583,7.28151,5278338.7218352,0
+CTRA.US,D,20071005,000000,7.2716,7.53542,7.24337,7.49924,6607363.4633225,0
+CTRA.US,D,20071008,000000,7.48111,7.52934,7.27974,7.31367,3503996.6175968,0
+CTRA.US,D,20071009,000000,7.35181,7.46062,7.31984,7.45866,4904015.9664935,0
+CTRA.US,D,20071010,000000,7.3822,7.4065,7.30582,7.37022,3384853.9550089,0
+CTRA.US,D,20071011,000000,7.47288,7.68041,7.38425,7.44885,4355418.4527679,0
+CTRA.US,D,20071012,000000,7.44482,7.57141,7.39856,7.49699,3054714.964061,0
+CTRA.US,D,20071015,000000,7.59404,7.77436,7.59404,7.70473,3260732.930492,0
+CTRA.US,D,20071016,000000,7.6663,7.71051,7.58768,7.62834,4095775.5912194,0
+CTRA.US,D,20071017,000000,7.74239,7.80643,7.60385,7.71266,4040171.7597958,0
+CTRA.US,D,20071018,000000,7.71266,7.92749,7.6604,7.88738,3466764.8029619,0
+CTRA.US,D,20071019,000000,7.84644,7.84644,7.52747,7.55346,3419596.5886792,0
+CTRA.US,D,20071022,000000,7.4408,7.50709,7.26328,7.39248,3409302.9108008,0
+CTRA.US,D,20071023,000000,7.52131,7.54758,7.3478,7.40042,3781022.0277808,0
+CTRA.US,D,20071024,000000,7.342,7.49924,7.27768,7.45306,4806205.1675916,0
+CTRA.US,D,20071025,000000,7.52346,7.55561,7.3118,7.47886,4699470.9704915,0
+CTRA.US,D,20071026,000000,7.57141,7.68041,7.51934,7.61021,4501880.0636391,0
+CTRA.US,D,20071029,000000,7.70649,7.90552,7.70649,7.77024,7143035.8487301,0
+CTRA.US,D,20071030,000000,7.7264,7.76221,7.58356,7.65414,3398753.5757457,0
+CTRA.US,D,20071031,000000,7.70219,8.02621,7.67836,7.99452,5106568.1201502,0
+CTRA.US,D,20071101,000000,7.89561,8.09306,7.85046,7.91581,3432007.1935575,0
+CTRA.US,D,20071102,000000,7.95694,8.05145,7.87103,7.96535,2821871.1788801,0
+CTRA.US,D,20071105,000000,7.88327,7.95843,7.80643,7.8973,2790571.8943827,0
+CTRA.US,D,20071106,000000,7.85449,7.97358,7.8241,7.88327,6056245.7474684,0
+CTRA.US,D,20071107,000000,7.88599,7.88599,7.61394,7.61787,4405639.5774386,0
+CTRA.US,D,20071108,000000,7.67247,7.75828,7.45306,7.63797,5545409.5475514,0
+CTRA.US,D,20071109,000000,7.6403,7.6403,7.39248,7.4209,4157826.4762202,0
+CTRA.US,D,20071112,000000,7.2875,7.32807,6.99965,6.99965,3935922.4648791,0
+CTRA.US,D,20071113,000000,7.00563,7.15859,6.91936,7.09641,6368560.4056214,0
+CTRA.US,D,20071114,000000,7.14662,7.2516,7.07809,7.07809,2726051.0829326,0
+CTRA.US,D,20071115,000000,7.04977,7.22121,6.99546,7.07809,3964709.0351152,0
+CTRA.US,D,20071116,000000,7.09426,7.19691,7.06211,7.10436,3879321.6774352,0
+CTRA.US,D,20071119,000000,7.00975,7.05603,6.83858,6.88065,3959254.6587771,0
+CTRA.US,D,20071120,000000,7.0176,7.21711,6.97535,7.06005,6433598.949597,0
+CTRA.US,D,20071121,000000,7.0479,7.06005,6.8325,6.84849,3611226.0836209,0
+CTRA.US,D,20071123,000000,6.91936,7.09426,6.87074,7.0679,953195.85516203,0
+CTRA.US,D,20071126,000000,7.08632,7.17672,6.91729,6.93879,2743931.0398832,0
+CTRA.US,D,20071127,000000,6.92487,6.9288,6.68331,6.77988,4919401.3940029,0
+CTRA.US,D,20071128,000000,6.82456,6.88879,6.6533,6.81633,3658570.7976282,0
+CTRA.US,D,20071129,000000,6.81633,6.99143,6.78595,6.8584,3294649.7593901,0
+CTRA.US,D,20071130,000000,6.93291,6.97133,6.8584,6.93291,3150905.1745824,0
+CTRA.US,D,20071203,000000,6.86663,6.96338,6.84849,6.87448,2329465.8289935,0
+CTRA.US,D,20071204,000000,6.82064,6.90898,6.7421,6.76567,3322729.2610325,0
+CTRA.US,D,20071205,000000,6.84849,7.01181,6.84849,7.00975,3644998.5036534,0
+CTRA.US,D,20071206,000000,6.97535,7.3822,6.94113,7.34976,5815999.6708068,0
+CTRA.US,D,20071207,000000,7.33396,7.49924,7.2918,7.41257,6493660.2013385,0
+CTRA.US,D,20071210,000000,7.41257,7.69658,7.41257,7.63003,8550991.2670625,0
+CTRA.US,D,20071211,000000,7.67247,7.69425,7.3478,7.37827,3988386.7405954,0
+CTRA.US,D,20071212,000000,7.54963,7.6319,7.46464,7.55748,4366342.1811781,0
+CTRA.US,D,20071213,000000,7.51934,7.58178,7.38032,7.4367,6858641.3076197,0
+CTRA.US,D,20071214,000000,7.47288,7.52346,7.35181,7.50503,8400558.9472351,0
+CTRA.US,D,20071217,000000,7.50307,7.58982,7.43249,7.45689,5281318.8929428,0
+CTRA.US,D,20071218,000000,7.49924,7.69835,7.49091,7.64611,6035932.2337089,0
+CTRA.US,D,20071219,000000,7.65414,7.7982,7.65414,7.76586,4497907.2152925,0
+CTRA.US,D,20071220,000000,7.77436,7.88197,7.73248,7.85691,5650187.2719467,0
+CTRA.US,D,20071221,000000,7.94441,7.99592,7.88972,7.946,4704931.7650013,0
+CTRA.US,D,20071224,000000,7.90309,8.02799,7.90132,7.99592,1461057.2324479,0
+CTRA.US,D,20071226,000000,8.0364,8.19187,7.95282,8.15887,2791585.9655277,0
+CTRA.US,D,20071227,000000,8.12745,8.16532,8.02368,8.04322,2681413.7677314,0
+CTRA.US,D,20071228,000000,8.09306,8.28666,8.05585,8.23973,3006548.7240628,0
+CTRA.US,D,20071231,000000,8.19364,8.22327,8.11259,8.13315,2812695.332591,0
+CTRA.US,D,20080102,000000,8.11531,8.40557,8.11531,8.35257,3731019.1209514,0
+CTRA.US,D,20080103,000000,8.28853,8.50504,8.28853,8.48214,4438850.4074383,0
+CTRA.US,D,20080104,000000,8.44511,8.44511,8.26507,8.33863,5345864.3073848,0
+CTRA.US,D,20080107,000000,8.18766,8.45577,8.17223,8.31236,5191957.6172209,0
+CTRA.US,D,20080108,000000,8.37817,8.41697,8.13577,8.16793,5880544.0155535,0
+CTRA.US,D,20080109,000000,8.19794,8.44156,8.08446,8.40997,4712213.1809131,0
+CTRA.US,D,20080110,000000,8.33424,8.5315,8.23973,8.47242,6059757.5571404,0
+CTRA.US,D,20080111,000000,8.47943,8.56048,8.34649,8.44952,5244086.0086127,0
+CTRA.US,D,20080114,000000,8.54992,8.81775,8.53495,8.77839,5750501.157852,0
+CTRA.US,D,20080115,000000,8.65751,8.73818,8.50766,8.51028,6696587.8180459,0
+CTRA.US,D,20080116,000000,8.42586,8.45391,8.01452,8.20056,6049710.9788767,0
+CTRA.US,D,20080117,000000,8.22925,8.39762,7.75005,7.76006,6006142.2892807,0
+CTRA.US,D,20080118,000000,7.79979,7.95694,7.59404,7.87925,5259122.7154542,0
+CTRA.US,D,20080122,000000,7.52532,7.77829,7.36209,7.66246,7303658.0859916,0
+CTRA.US,D,20080123,000000,7.53542,7.6361,7.02985,7.62609,10541220.346576,0
+CTRA.US,D,20080124,000000,7.6018,7.90132,7.6018,7.8241,5312592.504753,0
+CTRA.US,D,20080125,000000,7.88197,7.97778,7.54542,7.60385,4880680.5635095,0
+CTRA.US,D,20080128,000000,7.65414,7.84644,7.5514,7.81578,5119840.8994409,0
+CTRA.US,D,20080129,000000,7.87346,7.94861,7.64806,7.74604,4495867.3063541,0
+CTRA.US,D,20080130,000000,7.74762,7.86953,7.6705,7.71669,6555228.6537587,0
+CTRA.US,D,20080131,000000,7.61394,7.7982,7.51934,7.79044,6336420.3406177,0
+CTRA.US,D,20080201,000000,7.77436,7.93759,7.73417,7.89561,3369464.2487183,0
+CTRA.US,D,20080204,000000,7.85449,8.08884,7.76773,8.0364,3747260.3047014,0
+CTRA.US,D,20080205,000000,7.84476,7.93329,7.70892,7.72211,4200300.8675236,0
+CTRA.US,D,20080206,000000,7.77829,7.87103,7.56925,7.58768,4077527.6590853,0
+CTRA.US,D,20080207,000000,7.56748,7.76006,7.4668,7.72042,4465187.3754359,0
+CTRA.US,D,20080208,000000,7.8241,8.28507,7.8241,8.26507,12046874.245804,0
+CTRA.US,D,20080211,000000,8.30507,8.63143,8.26684,8.5845,6221608.8743024,0
+CTRA.US,D,20080212,000000,8.60254,8.79307,8.49008,8.65031,6220118.7887486,0
+CTRA.US,D,20080213,000000,8.62779,8.90161,8.61694,8.76194,5737026.2061496,0
+CTRA.US,D,20080214,000000,8.91749,9.43259,8.91749,9.27647,16266057.374774,0
+CTRA.US,D,20080215,000000,9.32322,9.42605,9.11848,9.2933,12982977.439756,0
+CTRA.US,D,20080219,000000,9.41202,9.82892,9.41202,9.64296,7982223.5787476,0
+CTRA.US,D,20080220,000000,9.56348,10.0318,9.49896,9.94484,8082312.8286399,0
+CTRA.US,D,20080221,000000,10.016,10.016,9.70842,9.78032,6756742.1332786,0
+CTRA.US,D,20080222,000000,9.80842,9.93645,9.60269,9.8374,4563922.3910776,0
+CTRA.US,D,20080225,000000,9.85887,10.3506,9.85887,10.1814,11030406.983302,0
+CTRA.US,D,20080226,000000,10.2253,10.5104,10.0954,10.3459,11922323.203775,0
+CTRA.US,D,20080227,000000,10.2496,10.3459,9.89439,9.96358,10898843.018884,0
+CTRA.US,D,20080228,000000,10.058,10.3721,10.0234,10.3038,10398004.191247,0
+CTRA.US,D,20080229,000000,10.3216,10.3216,9.89068,10.0207,5859196.1064382,0
+CTRA.US,D,20080303,000000,10.0805,10.403,9.9384,10.173,5687068.2265229,0
+CTRA.US,D,20080304,000000,10.1805,10.3721,9.76822,10.0889,6064677.0858282,0
+CTRA.US,D,20080305,000000,10.1898,10.3572,10.1234,10.275,5756035.7613377,0
+CTRA.US,D,20080306,000000,10.173,10.3805,10.0271,10.1413,6841535.8100668,0
+CTRA.US,D,20080307,000000,10.1001,10.1346,9.80471,9.95792,6336207.4712529,0
+CTRA.US,D,20080310,000000,9.87858,9.97295,9.63924,9.7607,4978449.6442947,0
+CTRA.US,D,20080311,000000,9.95324,10.0318,9.65412,9.85887,8544712.1556477,0
+CTRA.US,D,20080312,000000,9.75603,9.95792,9.67188,9.72521,4592145.2318902,0
+CTRA.US,D,20080313,000000,9.64572,10.3459,9.56815,10.2534,8554181.0984491,0
+CTRA.US,D,20080314,000000,10.5908,11.2556,10.1879,10.7554,13247949.523294,0
+CTRA.US,D,20080317,000000,10.5208,10.5712,9.82716,9.86453,11004016.53054,0
+CTRA.US,D,20080318,000000,10.0552,10.2861,9.91869,10.2796,5413535.3714952,0
+CTRA.US,D,20080319,000000,10.2992,10.2992,9.39894,9.42138,7832030.8706676,0
+CTRA.US,D,20080320,000000,9.26526,9.42138,8.65386,9.19327,11521879.558887,0
+CTRA.US,D,20080324,000000,9.28582,9.6691,9.21197,9.54573,5725153.6580075,0
+CTRA.US,D,20080325,000000,9.58218,10.043,9.58218,9.90562,9944090.7570592,0
+CTRA.US,D,20080326,000000,9.92708,10.3973,9.92708,10.3365,6995691.7392358,0
+CTRA.US,D,20080327,000000,10.3656,10.5488,10.245,10.245,5891413.1895035,0
+CTRA.US,D,20080328,000000,10.3348,10.3796,10.1421,10.202,2844697.4069009,0
+CTRA.US,D,20080331,000000,10.2945,10.3721,9.98788,10.2393,5048790.6678756,0
+CTRA.US,D,20080401,000000,10.3656,10.5189,10.0505,10.3684,7663158.073552,0
+CTRA.US,D,20080402,000000,10.4778,10.9358,10.4141,10.8041,5923783.2389968,0
+CTRA.US,D,20080403,000000,10.5759,10.9939,10.5535,10.7964,4425873.9337459,0
+CTRA.US,D,20080404,000000,10.9162,11.1827,10.9162,11.0452,4859381.860378,0
+CTRA.US,D,20080407,000000,11.1789,11.4781,11.0601,11.2172,5556604.9785682,0
+CTRA.US,D,20080408,000000,11.1611,11.5912,11.1611,11.4781,5598553.0797837,0
+CTRA.US,D,20080409,000000,11.6687,11.8847,11.5556,11.6893,7740696.0071159,0
+CTRA.US,D,20080410,000000,11.7659,11.866,11.363,11.564,5823165.5596259,0
+CTRA.US,D,20080411,000000,11.623,11.6967,11.3453,11.6033,3869393.8353497,0
+CTRA.US,D,20080414,000000,11.6893,11.8847,11.5397,11.6641,3290182.7118145,0
+CTRA.US,D,20080415,000000,11.8604,12.0586,11.5939,11.967,5352072.8189098,0
+CTRA.US,D,20080416,000000,12.0866,12.3811,11.9688,12.3568,5484349.2003991,0
+CTRA.US,D,20080417,000000,12.4764,12.5831,11.9623,12.1353,4776513.635131,0
+CTRA.US,D,20080418,000000,12.225,12.3839,11.9333,12.3381,4319393.2544322,0
+CTRA.US,D,20080421,000000,12.3381,12.4625,12.0651,12.3493,4468532.312641,0
+CTRA.US,D,20080422,000000,12.396,12.5186,11.9043,11.9557,7376134.2213925,0
+CTRA.US,D,20080423,000000,11.8931,11.924,11.4107,11.5912,10441738.683614,0
+CTRA.US,D,20080424,000000,11.4986,11.522,11.163,11.3285,7081956.2470624,0
+CTRA.US,D,20080425,000000,11.5116,11.7773,11.4079,11.6893,4864931.4395979,0
+CTRA.US,D,20080428,000000,11.6342,11.9351,11.4154,11.4893,4423845.7914559,0
+CTRA.US,D,20080429,000000,11.4079,11.4659,11.2303,11.2817,5203942.4833695,0
+CTRA.US,D,20080430,000000,11.406,11.6669,11.1583,11.4752,5272306.7100348,0
+CTRA.US,D,20080501,000000,11.4079,11.52,10.9255,11.1313,10204289.860164,0
+CTRA.US,D,20080502,000000,11.1583,11.652,11.1359,11.6463,5594082.8231223,0
+CTRA.US,D,20080505,000000,11.6118,11.9351,11.5239,11.781,4943606.4592663,0
+CTRA.US,D,20080506,000000,11.7819,12.1988,11.7819,12.1437,4922998.779299,0
+CTRA.US,D,20080507,000000,12.3765,12.5232,12.2372,12.3026,6057776.4814437,0
+CTRA.US,D,20080508,000000,12.3905,12.6644,12.2811,12.554,6313624.0640654,0
+CTRA.US,D,20080509,000000,12.5811,12.641,12.0614,12.3493,5692580.3664072,0
+CTRA.US,D,20080512,000000,12.1783,12.295,11.9436,12.1941,3573824.1874332,0
+CTRA.US,D,20080513,000000,12.1988,12.5615,12.0221,12.5615,5194825.4703219,0
+CTRA.US,D,20080514,000000,12.4942,12.8953,12.4942,12.5577,7412376.5678743,0
+CTRA.US,D,20080515,000000,12.6429,12.7027,12.1193,12.4877,4650350.5622851,0
+CTRA.US,D,20080516,000000,12.6756,12.8569,12.4587,12.6429,3414543.3480788,0
+CTRA.US,D,20080519,000000,12.7074,12.7803,12.4148,12.4801,4353481.2345784,0
+CTRA.US,D,20080520,000000,12.4793,12.9214,12.4793,12.7989,3915078.3822504,0
+CTRA.US,D,20080521,000000,12.7616,12.9214,12.3699,12.4026,5590510.040818,0
+CTRA.US,D,20080522,000000,12.4625,12.5344,12.0558,12.312,6543388.1964758,0
+CTRA.US,D,20080523,000000,12.3765,12.7138,11.9641,12.1193,6544713.5489532,0
+CTRA.US,D,20080527,000000,12.0884,12.3531,11.8388,11.9324,7030626.9180601,0
+CTRA.US,D,20080528,000000,11.9258,12.0698,11.7575,11.9324,9346852.0586219,0
+CTRA.US,D,20080529,000000,11.8585,12.0417,11.5912,11.6781,10057264.519869,0
+CTRA.US,D,20080530,000000,11.9483,12.3699,11.9483,12.1371,26898064.900908,0
+CTRA.US,D,20080602,000000,12.0754,12.3913,11.9641,12.2119,9411005.9645838,0
+CTRA.US,D,20080603,000000,12.253,12.5989,12.1353,12.3568,10180214.228032,0
+CTRA.US,D,20080604,000000,12.3595,12.4371,11.8698,11.8969,6000156.2743782,0
+CTRA.US,D,20080605,000000,12.2848,13.4281,12.2848,13.4066,15742309.952578,0
+CTRA.US,D,20080606,000000,13.7498,14.5051,13.7029,13.7029,16297268.944257,0
+CTRA.US,D,20080609,000000,13.8236,14.4808,13.818,14.2975,8723788.776236,0
+CTRA.US,D,20080610,000000,14.4509,14.5051,13.3037,13.559,10209127.022314,0
+CTRA.US,D,20080611,000000,13.7235,14.0844,13.4851,13.9003,7853102.7983953,0
+CTRA.US,D,20080612,000000,13.5571,13.6029,13.1206,13.2486,7709774.3250596,0
+CTRA.US,D,20080613,000000,13.4449,13.6161,13.1308,13.3758,11805472.898218,0
+CTRA.US,D,20080616,000000,13.7993,13.9732,13.5422,13.9395,9819370.703174,0
+CTRA.US,D,20080617,000000,13.8329,14.3518,13.8329,14.3246,6838722.511426,0
+CTRA.US,D,20080618,000000,14.1124,14.3041,13.5627,13.7459,12632216.862803,0
+CTRA.US,D,20080619,000000,13.9675,13.9928,13.2057,13.5141,8565410.7597155,0
+CTRA.US,D,20080620,000000,13.7217,13.7815,13.0869,13.1739,49762401.886512,0
+CTRA.US,D,20080623,000000,13.1336,13.7254,13.1336,13.6076,16350563.303527,0
+CTRA.US,D,20080624,000000,13.6674,13.6984,13.0532,13.0981,13253500.172209,0
+CTRA.US,D,20080625,000000,13.2889,13.2889,12.4923,12.914,14086357.445436,0
+CTRA.US,D,20080626,000000,13.0831,13.2187,12.6279,13.0159,12287246.54651,0
+CTRA.US,D,20080627,000000,12.956,13.3159,12.8354,13.1308,10896805.249336,0
+CTRA.US,D,20080630,000000,13.5805,13.8675,13.3804,13.6422,9364843.2638838,0
+CTRA.US,D,20080701,000000,13.5664,13.9003,13.3075,13.8133,8960060.9348556,0
+CTRA.US,D,20080702,000000,14.0601,14.6855,13.2795,13.3347,15321132.403677,0
+CTRA.US,D,20080703,000000,13.2412,13.3066,12.5026,12.7756,10525327.883494,0
+CTRA.US,D,20080707,000000,12.7579,12.9214,12.1278,12.3913,10763484.845233,0
+CTRA.US,D,20080708,000000,12.1764,12.2866,11.1199,12.1072,19179449.544189,0
+CTRA.US,D,20080709,000000,12.1437,12.4541,11.5052,11.5865,12914641.025168,0
+CTRA.US,D,20080710,000000,11.6033,12.2745,11.5799,12.2745,9386557.008792,0
+CTRA.US,D,20080711,000000,12.4541,12.6392,11.8931,12.1259,7239061.3261751,0
+CTRA.US,D,20080714,000000,12.3381,12.5279,12.0782,12.1941,7435061.5961154,0
+CTRA.US,D,20080715,000000,12.0558,12.2811,11.4602,11.5444,9468204.7117008,0
+CTRA.US,D,20080716,000000,11.4827,11.6716,10.9779,11.3004,10351625.412096,0
+CTRA.US,D,20080717,000000,11.1434,11.2911,10.0244,10.3142,20141714.276109,0
+CTRA.US,D,20080718,000000,10.4749,10.6909,10.0842,10.3955,15032492.241918,0
+CTRA.US,D,20080721,000000,10.6704,10.9433,10.401,10.8891,12516254.404343,0
+CTRA.US,D,20080722,000000,10.8629,10.8629,10.0318,10.0758,13578361.286543,0
+CTRA.US,D,20080723,000000,10.0627,10.1085,9.36808,9.45223,19229693.13246,0
+CTRA.US,D,20080724,000000,9.50551,9.76822,8.66199,9.31854,26571492.274093,0
+CTRA.US,D,20080725,000000,9.26806,9.58218,8.99977,9.12222,23434669.638144,0
+CTRA.US,D,20080728,000000,9.14747,9.54849,9.12129,9.19047,17875009.609796,0
+CTRA.US,D,20080729,000000,9.20168,9.20168,8.66199,8.88851,18676255.2475,0
+CTRA.US,D,20080730,000000,8.93619,9.62521,8.65386,9.53262,27252048.469803,0
+CTRA.US,D,20080731,000000,9.40361,9.42605,8.85252,8.86439,18766313.964557,0
+CTRA.US,D,20080801,000000,8.84878,9.19702,8.77381,9.03809,14102259.535776,0
+CTRA.US,D,20080804,000000,9.025,9.025,8.11184,8.14362,17498972.132887,0
+CTRA.US,D,20080805,000000,8.22233,8.59263,8.08884,8.24833,24375922.345274,0
+CTRA.US,D,20080806,000000,8.20477,8.67191,8.20477,8.62329,15215738.534789,0
+CTRA.US,D,20080807,000000,8.75006,8.82597,8.24403,8.35865,14063126.872592,0
+CTRA.US,D,20080808,000000,8.3176,8.3176,7.99013,8.19606,13819494.140609,0
+CTRA.US,D,20080811,000000,8.15643,8.33247,7.73015,8.12025,19094664.424963,0
+CTRA.US,D,20080812,000000,8.39417,8.54197,8.25646,8.41875,14834955.889526,0
+CTRA.US,D,20080813,000000,8.43904,8.90441,8.29806,8.79307,13968533.717154,0
+CTRA.US,D,20080814,000000,8.63769,8.81775,8.37118,8.54992,10464524.263213,0
+CTRA.US,D,20080815,000000,8.51205,8.63143,8.25179,8.58909,11508151.089399,0
+CTRA.US,D,20080818,000000,8.58909,8.77839,8.27292,8.34294,9624406.96798,0
+CTRA.US,D,20080819,000000,8.3176,8.88851,8.3176,8.79484,10835846.523237,0
+CTRA.US,D,20080820,000000,9.00817,9.25124,8.70893,9.06333,13832404.293192,0
+CTRA.US,D,20080821,000000,9.3307,9.38118,9.02687,9.15027,10403213.607361,0
+CTRA.US,D,20080822,000000,8.83513,8.83513,8.41445,8.59263,13180398.265055,0
+CTRA.US,D,20080825,000000,8.6404,8.76651,8.42137,8.52963,6156756.4573092,0
+CTRA.US,D,20080826,000000,8.72726,8.97826,8.69612,8.93339,8615847.9628369,0
+CTRA.US,D,20080827,000000,9.10539,9.43727,9.07267,9.19047,12196260.403627,0
+CTRA.US,D,20080828,000000,9.26526,9.32322,8.66199,8.95862,8743795.2874444,0
+CTRA.US,D,20080829,000000,9.16055,9.19888,8.86616,8.95209,9170067.7950629,0
+CTRA.US,D,20080902,000000,8.60975,8.66022,8.19606,8.22506,10617584.824395,0
+CTRA.US,D,20080903,000000,8.18766,8.34116,7.77436,7.91749,19405625.91856,0
+CTRA.US,D,20080904,000000,7.88738,8.12474,7.52747,7.7264,15712240.817677,0
+CTRA.US,D,20080905,000000,7.77024,7.95282,7.39248,7.89561,13186140.389431,0
+CTRA.US,D,20080908,000000,8.15382,8.15382,7.65825,7.76586,18330271.929758,0
+CTRA.US,D,20080909,000000,7.51934,7.56748,6.94937,6.97759,26825130.935918,0
+CTRA.US,D,20080910,000000,7.10436,7.45306,7.00761,7.39248,18352243.471233,0
+CTRA.US,D,20080911,000000,7.2716,7.55945,6.96535,7.5514,17893744.253292,0
+CTRA.US,D,20080912,000000,7.69266,7.94861,7.48896,7.77203,15915917.221095,0
+CTRA.US,D,20080915,000000,7.3118,7.52532,6.91524,7.04977,14926585.988981,0
+CTRA.US,D,20080916,000000,6.83465,7.32807,6.46595,7.2918,23480716.811751,0
+CTRA.US,D,20080917,000000,7.25758,7.64433,6.99546,7.31768,20978513.376521,0
+CTRA.US,D,20080918,000000,7.54542,7.72874,7.25552,7.62834,13717706.214579,0
+CTRA.US,D,20080919,000000,7.96273,8.59806,7.88972,8.29806,18726739.517214,0
+CTRA.US,D,20080922,000000,8.31667,8.81588,7.77436,8.36678,15933328.651503,0
+CTRA.US,D,20080923,000000,8.31667,8.62058,7.90309,8.15559,14075028.302506,0
+CTRA.US,D,20080924,000000,8.26066,8.35705,7.9761,8.0364,10298168.45914,0
+CTRA.US,D,20080925,000000,8.07847,8.26066,7.89897,8.17392,7710232.1546484,0
+CTRA.US,D,20080926,000000,7.92412,8.10399,7.65825,7.83073,11168999.915542,0
+CTRA.US,D,20080929,000000,7.52131,7.52131,6.49615,6.76352,14276451.927622,0
+CTRA.US,D,20080930,000000,6.86252,7.31768,6.83662,7.27974,10715315.396149,0
+CTRA.US,D,20081001,000000,7.10044,7.10044,6.60273,6.81428,13367575.688156,0
+CTRA.US,D,20081002,000000,6.64301,6.66292,6.00451,6.0307,12060754.612025,0
+CTRA.US,D,20081003,000000,5.95394,6.56066,5.76697,5.83923,18916951.665883,0
+CTRA.US,D,20081006,000000,5.64404,5.67218,4.84821,5.67218,22205943.806827,0
+CTRA.US,D,20081007,000000,5.72266,5.90196,5.05967,5.05967,24437870.539525,0
+CTRA.US,D,20081008,000000,4.89672,5.25327,4.49165,4.84418,30357188.870337,0
+CTRA.US,D,20081009,000000,4.90477,5.26103,4.54232,4.54429,21404759.141756,0
+CTRA.US,D,20081010,000000,4.17343,4.6531,3.86316,4.29235,24203278.872223,0
+CTRA.US,D,20081013,000000,4.57215,5.4566,4.37283,5.41434,16845198.968116,0
+CTRA.US,D,20081014,000000,5.68816,6.29068,5.46268,5.75286,21806598.739012,0
+CTRA.US,D,20081015,000000,5.46268,5.51895,4.66292,4.70124,14451293.624514,0
+CTRA.US,D,20081016,000000,4.87634,5.17063,4.44566,5.15455,17225659.635092,0
+CTRA.US,D,20081017,000000,4.73967,5.77697,4.73967,5.25888,15106442.417444,0
+CTRA.US,D,20081020,000000,5.4968,5.95394,5.33964,5.81296,15866701.610007,0
+CTRA.US,D,20081021,000000,5.61758,5.95805,5.46063,5.69414,12566713.001372,0
+CTRA.US,D,20081022,000000,5.36993,5.42444,4.90888,5.07986,14560449.611775,0
+CTRA.US,D,20081023,000000,5.22093,5.52091,4.86242,5.1224,20396265.388027,0
+CTRA.US,D,20081024,000000,4.51026,5.22307,4.32067,5.12454,14814455.179089,0
+CTRA.US,D,20081027,000000,5.00115,5.30964,4.76359,4.84035,23877903.234448,0
+CTRA.US,D,20081028,000000,5.05967,5.54943,4.5886,5.52289,16603317.327339,0
+CTRA.US,D,20081029,000000,5.6402,6.10136,5.54335,5.7248,16325369.839805,0
+CTRA.US,D,20081030,000000,6.10342,6.10342,5.53934,5.83137,19554107.11416,0
+CTRA.US,D,20081031,000000,5.7508,5.92823,5.5513,5.65413,13231561.791286,0
+CTRA.US,D,20081103,000000,5.53934,5.61758,5.18671,5.34592,7544216.5136808,0
+CTRA.US,D,20081104,000000,5.43258,5.89167,5.43258,5.73051,14211460.450239,0
+CTRA.US,D,20081105,000000,5.57149,5.76501,5.35385,5.43856,9750207.414119,0
+CTRA.US,D,20081106,000000,5.34171,5.59365,5.0678,5.35209,15635694.491657,0
+CTRA.US,D,20081107,000000,5.4566,5.82736,5.40424,5.82324,12930917.508864,0
+CTRA.US,D,20081110,000000,6.0307,6.15755,5.75668,5.88168,10094777.664368,0
+CTRA.US,D,20081111,000000,5.76697,5.84326,5.49493,5.67022,11324099.315966,0
+CTRA.US,D,20081112,000000,5.50307,5.52289,5.11024,5.12838,9406892.9861528,0
+CTRA.US,D,20081113,000000,5.18073,5.76501,4.87859,5.76286,13436718.653001,0
+CTRA.US,D,20081114,000000,5.57149,5.68022,5.23915,5.34592,11172141.61064,0
+CTRA.US,D,20081117,000000,5.31384,5.55541,5.18073,5.31179,8417341.3968072,0
+CTRA.US,D,20081118,000000,5.31179,5.53934,5.15455,5.38004,9161400.0540416,0
+CTRA.US,D,20081119,000000,5.3921,5.54335,5.15661,5.16438,12303542.284721,0
+CTRA.US,D,20081120,000000,5.0334,5.07388,4.33861,4.35685,16828488.188128,0
+CTRA.US,D,20081121,000000,4.42958,4.91467,4.42958,4.90083,14986973.497789,0
+CTRA.US,D,20081124,000000,5.03555,5.58953,4.93112,5.44669,9775650.1168452,0
+CTRA.US,D,20081125,000000,5.4667,5.6117,5.25524,5.56551,11302418.731612,0
+CTRA.US,D,20081126,000000,5.52914,6.20589,5.43856,6.19195,10730199.136562,0
+CTRA.US,D,20081128,000000,6.04088,6.07285,5.73051,6.03695,3412034.9125988,0
+CTRA.US,D,20081201,000000,5.7207,5.7207,5.30964,5.31384,13397060.769425,0
+CTRA.US,D,20081202,000000,5.47296,5.58748,5.09417,5.28757,21074164.460611,0
+CTRA.US,D,20081203,000000,5.12651,5.3376,5.01759,5.2571,9143939.4176489,0
+CTRA.US,D,20081204,000000,5.1325,5.25327,4.33675,4.4594,14212402.851799,0
+CTRA.US,D,20081205,000000,4.37096,4.49783,4.00235,4.4896,10732287.181789,0
+CTRA.US,D,20081208,000000,4.83427,5.24318,4.79604,5.11024,12742117.357992,0
+CTRA.US,D,20081209,000000,5.01358,5.35003,4.89467,5.20092,9118847.5749812,0
+CTRA.US,D,20081210,000000,5.36807,5.66824,5.28356,5.60767,8269998.3570081,0
+CTRA.US,D,20081211,000000,5.66199,5.9702,5.24131,5.36405,10670623.526487,0
+CTRA.US,D,20081212,000000,5.17484,5.47296,5.06986,5.39425,11109815.813947,0
+CTRA.US,D,20081215,000000,5.47296,5.61992,5.20877,5.32797,9317817.319076,0
+CTRA.US,D,20081216,000000,5.39808,5.55541,5.2571,5.54335,9844602.6759259,0
+CTRA.US,D,20081217,000000,5.46063,5.68022,5.3921,5.41836,5873100.0059562,0
+CTRA.US,D,20081218,000000,5.40219,5.40219,5.03171,5.10407,6651250.9221179,0
+CTRA.US,D,20081219,000000,5.12838,5.38415,5.0578,5.21719,7549621.6840351,0
+CTRA.US,D,20081222,000000,5.33964,5.33964,4.64692,4.7881,8159297.7297332,0
+CTRA.US,D,20081223,000000,4.92523,4.92523,4.64692,4.74762,5600981.2881162,0
+CTRA.US,D,20081224,000000,4.69331,4.72359,4.58644,4.69133,2293457.7457826,0
+CTRA.US,D,20081226,000000,4.72546,4.8524,4.67302,4.82007,1612516.4597639,0
+CTRA.US,D,20081229,000000,4.97525,5.06191,4.85634,5.01573,7136544.9376456,0
+CTRA.US,D,20081230,000000,4.97095,5.20278,4.91093,5.17063,9794104.5001723,0
+CTRA.US,D,20081231,000000,5.14072,5.33964,5.09192,5.2371,7328998.0979689,0
+CTRA.US,D,20090102,000000,5.30151,5.62609,5.29142,5.53522,11187443.601917,0
+CTRA.US,D,20090105,000000,5.5169,5.97208,5.4667,5.90813,11545857.848747,0
+CTRA.US,D,20090106,000000,6.16588,6.34685,5.91421,5.96198,18998076.287789,0
+CTRA.US,D,20090107,000000,5.84139,5.84139,5.42042,5.53522,7747360.2088389,0
+CTRA.US,D,20090108,000000,5.51101,5.63021,5.41836,5.60562,6783127.2375648,0
+CTRA.US,D,20090109,000000,5.60178,5.63021,5.15857,5.3216,9978132.7403075,0
+CTRA.US,D,20090112,000000,5.1325,5.3216,5.06191,5.15269,10303804.68368,0
+CTRA.US,D,20090113,000000,5.13445,5.30151,5.0578,5.24533,8360591.9217164,0
+CTRA.US,D,20090114,000000,5.23307,5.23307,4.82007,4.93318,7943712.4085331,0
+CTRA.US,D,20090115,000000,4.88261,5.08182,4.67927,5.02975,8835266.0022993,0
+CTRA.US,D,20090116,000000,5.09995,5.19065,4.85026,5.04593,8113536.164771,0
+CTRA.US,D,20090120,000000,5.00946,5.0678,4.5886,4.61085,10222516.398392,0
+CTRA.US,D,20090121,000000,4.66704,5.12838,4.61673,5.10192,10891975.575053,0
+CTRA.US,D,20090122,000000,4.89672,5.15455,4.83221,5.02759,12470784.866197,0
+CTRA.US,D,20090123,000000,4.86242,5.4164,4.80427,5.36807,15102200.005882,0
+CTRA.US,D,20090126,000000,5.42818,5.71041,5.3361,5.57767,17016749.212568,0
+CTRA.US,D,20090127,000000,5.47296,5.6761,5.37592,5.57944,14510279.832479,0
+CTRA.US,D,20090128,000000,5.65217,5.90991,5.58953,5.81931,18171887.495066,0
+CTRA.US,D,20090129,000000,5.67022,5.92215,5.5958,5.7508,16847544.80991,0
+CTRA.US,D,20090130,000000,5.87364,5.93403,5.46483,5.53728,20083748.557462,0
+CTRA.US,D,20090202,000000,5.43453,5.45062,5.21906,5.33396,15479416.287012,0
+CTRA.US,D,20090203,000000,5.39004,5.45062,5.25524,5.42444,16320745.547021,0
+CTRA.US,D,20090204,000000,5.47914,5.75856,5.42444,5.52091,15954564.242612,0
+CTRA.US,D,20090205,000000,5.42818,5.80717,5.42238,5.76501,12451122.796877,0
+CTRA.US,D,20090206,000000,5.67807,6.04293,5.6402,5.97208,10844339.903925,0
+CTRA.US,D,20090209,000000,6.00863,6.25225,6.00863,6.19606,15069525.093227,0
+CTRA.US,D,20090210,000000,6.23814,6.41735,5.89167,5.96403,19760218.144082,0
+CTRA.US,D,20090211,000000,6.05097,6.13745,5.53326,5.7207,13154588.656841,0
+CTRA.US,D,20090212,000000,5.56551,5.76286,5.481,5.74481,13021051.104593,0
+CTRA.US,D,20090213,000000,5.45455,5.48885,4.93515,5.23307,39205778.997302,0
+CTRA.US,D,20090217,000000,4.97946,5.02573,4.7779,4.79996,15905092.974348,0
+CTRA.US,D,20090218,000000,4.84821,4.84821,4.44566,4.4938,21569210.888195,0
+CTRA.US,D,20090219,000000,4.55635,4.65871,4.45557,4.47361,11535434.737738,0
+CTRA.US,D,20090220,000000,4.37096,4.44342,4.19979,4.31862,11571771.217406,0
+CTRA.US,D,20090223,000000,4.43743,4.43743,4.06901,4.07883,9271446.0277924,0
+CTRA.US,D,20090224,000000,4.10706,4.25429,3.97833,4.22401,14067863.483383,0
+CTRA.US,D,20090225,000000,4.15922,4.27823,4.04881,4.16567,13518827.394584,0
+CTRA.US,D,20090226,000000,4.26215,4.34666,4.11911,4.12922,13113843.962838,0
+CTRA.US,D,20090227,000000,4.01058,4.2844,3.92178,4.10313,12062079.964503,0
+CTRA.US,D,20090302,000000,3.98422,4.01843,3.59345,3.65385,11476284.866391,0
+CTRA.US,D,20090303,000000,3.71012,4.0648,3.60533,3.94187,24049233.12167,0
+CTRA.US,D,20090304,000000,3.84297,4.28664,3.84297,4.18176,16144269.355708,0
+CTRA.US,D,20090305,000000,4.06714,4.30459,4.03872,4.095,12392331.273457,0
+CTRA.US,D,20090306,000000,4.24186,4.31254,3.99609,4.15735,13082041.921551,0
+CTRA.US,D,20090309,000000,4.04451,4.35479,4.04451,4.19381,12542270.463751,0
+CTRA.US,D,20090310,000000,4.31048,4.47969,4.25018,4.42537,14111842.935974,0
+CTRA.US,D,20090311,000000,4.46164,4.59869,4.24804,4.35479,8919490.6011875,0
+CTRA.US,D,20090312,000000,4.35274,4.68919,4.32067,4.65871,9147560.3362416,0
+CTRA.US,D,20090313,000000,4.66507,4.72546,4.50194,4.54615,9103163.7024829,0
+CTRA.US,D,20090316,000000,4.58644,4.75743,4.45557,4.61085,7458017.2572677,0
+CTRA.US,D,20090317,000000,4.64917,4.953,4.54429,4.91683,15644641.423152,0
+CTRA.US,D,20090318,000000,4.8524,5.02975,4.69929,4.93112,18622583.285789,0
+CTRA.US,D,20090319,000000,5.07789,5.40424,5.07789,5.3216,11922508.261063,0
+CTRA.US,D,20090320,000000,5.37817,5.39004,5.00946,5.06378,9556068.4140019,0
+CTRA.US,D,20090323,000000,5.18671,5.54335,5.17484,5.5412,9556907.0551177,0
+CTRA.US,D,20090324,000000,5.44874,5.71649,5.32591,5.60384,15650401.732345,0
+CTRA.US,D,20090325,000000,5.59963,5.63815,5.27122,5.48885,8531997.7573039,0
+CTRA.US,D,20090326,000000,5.65618,5.70237,5.30356,5.34592,14202226.840404,0
+CTRA.US,D,20090327,000000,5.22905,5.22905,5.00553,5.07593,8532380.7082216,0
+CTRA.US,D,20090330,000000,4.87634,4.93702,4.74369,4.82426,8272655.480135,0
+CTRA.US,D,20090331,000000,4.86858,4.96095,4.73359,4.74762,10972907.651806,0
+CTRA.US,D,20090401,000000,4.56401,4.93879,4.52427,4.91093,6612358.9403764,0
+CTRA.US,D,20090402,000000,5.07191,5.30553,5.06986,5.16241,8039781.7434856,0
+CTRA.US,D,20090403,000000,5.14072,5.49493,5.1366,5.48315,9559268.9423415,0
+CTRA.US,D,20090406,000000,5.39808,5.50895,5.27122,5.48727,11455554.171466,0
+CTRA.US,D,20090407,000000,5.34787,5.39425,5.2069,5.28543,9019784.1628823,0
+CTRA.US,D,20090408,000000,5.32797,5.50484,5.11024,5.44249,8475342.4153996,0
+CTRA.US,D,20090409,000000,5.5958,5.76893,5.59365,5.74883,8937333.1188025,0
+CTRA.US,D,20090413,000000,5.62393,5.7248,5.4667,5.63403,9101640.4563747,0
+CTRA.US,D,20090414,000000,5.58748,5.84139,5.53121,5.62393,7002461.8407936,0
+CTRA.US,D,20090415,000000,5.58748,5.62393,5.4164,5.55541,9727245.334795,0
+CTRA.US,D,20090416,000000,5.60562,5.75668,5.49493,5.6962,6644696.8990107,0
+CTRA.US,D,20090417,000000,5.78099,5.93805,5.7207,5.86756,6533122.3306752,0
+CTRA.US,D,20090420,000000,5.69013,5.72266,5.29572,5.31179,8918890.5021238,0
+CTRA.US,D,20090421,000000,5.23915,5.50895,5.19269,5.44874,5621381.4471951,0
+CTRA.US,D,20090422,000000,5.33396,5.53522,5.31562,5.36405,8611144.5125999,0
+CTRA.US,D,20090423,000000,5.46894,5.67405,5.37817,5.58953,8582960.180818,0
+CTRA.US,D,20090424,000000,5.66199,5.8052,5.66199,5.71864,7902172.9309226,0
+CTRA.US,D,20090427,000000,5.5958,5.74248,5.5169,5.6662,5744188.8858828,0
+CTRA.US,D,20090428,000000,5.5756,5.92215,5.53934,5.80109,11428579.665068,0
+CTRA.US,D,20090429,000000,6.1598,6.40537,6.04705,6.28862,22179533.029854,0
+CTRA.US,D,20090430,000000,6.34097,6.46979,6.03274,6.08108,10563479.636087,0
+CTRA.US,D,20090501,000000,6.09305,6.52849,6.04705,6.44763,8051951.6669213,0
+CTRA.US,D,20090504,000000,6.62104,6.88494,6.42556,6.88494,7426923.354268,0
+CTRA.US,D,20090505,000000,6.81035,6.88682,6.52447,6.69742,6279184.1541652,0
+CTRA.US,D,20090506,000000,6.75594,7.02985,6.74791,6.89486,8621177.1848248,0
+CTRA.US,D,20090507,000000,7.03182,7.12661,6.3792,6.55037,14888887.787196,0
+CTRA.US,D,20090508,000000,6.65115,7.03771,6.61908,6.96338,10210617.107867,0
+CTRA.US,D,20090511,000000,6.86252,6.86252,6.61487,6.66919,4394912.6729635,0
+CTRA.US,D,20090512,000000,6.75183,6.79203,6.26225,6.53261,10207584.52169,0
+CTRA.US,D,20090513,000000,6.39556,6.49409,6.18999,6.20803,10690275.968551,0
+CTRA.US,D,20090514,000000,6.18569,6.43352,6.07472,6.339,7956123.0134114,0
+CTRA.US,D,20090515,000000,6.31254,6.4135,6.11735,6.20803,7519654.170187,0
+CTRA.US,D,20090518,000000,6.32881,6.61076,6.30684,6.60861,6910595.3386776,0
+CTRA.US,D,20090519,000000,6.60273,6.75594,6.53439,6.54635,8401168.6735565,0
+CTRA.US,D,20090520,000000,6.65115,6.74005,6.42949,6.43174,11648146.392178,0
+CTRA.US,D,20090521,000000,6.33694,6.34097,5.94038,6.07079,14251843.58723,0
+CTRA.US,D,20090522,000000,6.11913,6.20224,6.01058,6.01461,7190476.8353144,0
+CTRA.US,D,20090526,000000,5.93805,6.33302,5.84943,6.32077,11946627.750702,0
+CTRA.US,D,20090527,000000,6.37509,6.55664,6.36518,6.40752,10419078.258365,0
+CTRA.US,D,20090528,000000,6.49194,6.93702,6.44352,6.89075,13829471.188677,0
+CTRA.US,D,20090529,000000,6.99965,7.18868,6.95721,7.07584,7633660.1559411,0
+CTRA.US,D,20090601,000000,7.24525,7.58178,7.24337,7.43249,11520633.363862,0
+CTRA.US,D,20090602,000000,7.38836,7.43249,7.22907,7.34573,7849854.1337671,0
+CTRA.US,D,20090603,000000,7.14269,7.1828,6.69125,6.83858,10116696.790774,0
+CTRA.US,D,20090604,000000,6.88494,7.24337,6.88494,7.22309,8121735.3792505,0
+CTRA.US,D,20090605,000000,7.27974,7.39043,7.07201,7.16876,7135783.3145916,0
+CTRA.US,D,20090608,000000,7.03182,7.1224,6.88682,7.06594,7318732.2321685,0
+CTRA.US,D,20090609,000000,7.13671,7.342,7.11829,7.25758,5173329.9432551,0
+CTRA.US,D,20090610,000000,7.38032,7.45866,7.1569,7.38836,8006397.6228472,0
+CTRA.US,D,20090611,000000,7.35397,7.52747,7.28974,7.2918,14150272.809346,0
+CTRA.US,D,20090612,000000,7.07809,7.17887,6.99965,7.16876,6371139.4409913,0
+CTRA.US,D,20090615,000000,7.02173,7.15073,6.85644,6.9818,5703169.2801883,0
+CTRA.US,D,20090616,000000,7.04387,7.09847,6.59468,6.60057,11998336.821537,0
+CTRA.US,D,20090617,000000,6.51625,6.61487,6.32685,6.55243,7451930.6910068,0
+CTRA.US,D,20090618,000000,6.52849,6.5887,6.33694,6.44763,7057050.531377,0
+CTRA.US,D,20090619,000000,6.47567,6.5787,6.359,6.40959,7871925.1569058,0
+CTRA.US,D,20090622,000000,6.28477,6.32685,5.89167,5.94982,10549816.418013,0
+CTRA.US,D,20090623,000000,6.01882,6.04293,5.76501,5.90393,9237646.8653774,0
+CTRA.US,D,20090624,000000,5.93,6.05519,5.86756,5.97422,7425623.6744777,0
+CTRA.US,D,20090625,000000,5.8757,6.27647,5.8757,6.1942,11399022.914216,0
+CTRA.US,D,20090626,000000,6.14754,6.22617,6.04705,6.17578,8841611.4348228,0
+CTRA.US,D,20090629,000000,6.24215,6.31254,6.14754,6.1598,8392753.3806262,0
+CTRA.US,D,20090630,000000,6.19195,6.32479,6.00451,6.17166,9925121.8502926,0
+CTRA.US,D,20090701,000000,6.39939,6.56066,6.31881,6.34685,11205677.628012,0
+CTRA.US,D,20090702,000000,6.23608,6.26627,6.04705,6.11529,8609891.8994028,0
+CTRA.US,D,20090706,000000,5.99853,5.99853,5.63815,5.80717,12616458.111633,0
+CTRA.US,D,20090707,000000,5.77305,5.83334,5.64227,5.65618,8020915.5274678,0
+CTRA.US,D,20090708,000000,5.64404,5.75856,5.49081,5.63609,8276672.1859889,0
+CTRA.US,D,20090709,000000,5.69208,6.01264,5.69208,5.93598,12717546.456936,0
+CTRA.US,D,20090710,000000,5.8111,5.98852,5.71443,5.93805,8461150.7678457,0
+CTRA.US,D,20090713,000000,5.90991,6.08884,5.75286,6.08706,7948746.3946181,0
+CTRA.US,D,20090714,000000,6.17371,6.30264,6.13745,6.29871,8588463.7631399,0
+CTRA.US,D,20090715,000000,6.3892,6.58683,6.3892,6.53813,8173093.5900259,0
+CTRA.US,D,20090716,000000,6.46979,6.80418,6.43763,6.76968,9085823.9416592,0
+CTRA.US,D,20090717,000000,6.71163,6.90486,6.66292,6.82269,6711259.7587897,0
+CTRA.US,D,20090720,000000,6.93291,7.03359,6.82269,7.00368,7021627.5714957,0
+CTRA.US,D,20090721,000000,7.05603,7.21505,6.89888,7.0578,8072088.6809562,0
+CTRA.US,D,20090722,000000,6.94113,7.19495,6.88682,7.10632,10516730.742362,0
+CTRA.US,D,20090723,000000,7.03771,7.59973,7.03771,7.4769,15831628.440488,0
+CTRA.US,D,20090724,000000,7.40042,7.41463,6.91729,7.29787,15552336.345962,0
+CTRA.US,D,20090727,000000,7.07407,7.26328,7.01387,7.17457,8046970.095906,0
+CTRA.US,D,20090728,000000,7.10249,7.14465,6.8928,7.11445,7446995.1168897,0
+CTRA.US,D,20090729,000000,7.00171,7.00171,6.76352,6.90486,5285401.9199056,0
+CTRA.US,D,20090730,000000,7.00171,7.19691,6.94937,7.07201,4479129.7839846,0
+CTRA.US,D,20090731,000000,7.00761,7.20084,6.98367,7.07584,7971245.2958769,0
+CTRA.US,D,20090803,000000,7.24954,7.52532,7.23299,7.41463,7399634.3574528,0
+CTRA.US,D,20090804,000000,7.34368,7.45493,7.29366,7.31768,6174595.7658383,0
+CTRA.US,D,20090805,000000,7.33189,7.34976,7.03182,7.09221,8128088.2996411,0
+CTRA.US,D,20090806,000000,7.12661,7.19495,6.94301,7.0578,5410212.8978915,0
+CTRA.US,D,20090807,000000,7.14082,7.23122,6.95908,7.14082,5693754.8918473,0
+CTRA.US,D,20090810,000000,7.12858,7.26141,7.08632,7.19271,4996699.7158193,0
+CTRA.US,D,20090811,000000,7.13867,7.16671,7.04977,7.09426,4634375.732665,0
+CTRA.US,D,20090812,000000,7.09426,7.27768,7.0822,7.20897,6142286.6889772,0
+CTRA.US,D,20090813,000000,7.28563,7.40855,7.15073,7.29366,6643204.6740664,0
+CTRA.US,D,20090814,000000,7.30975,7.3118,7.0176,7.07006,4598205.0557684,0
+CTRA.US,D,20090817,000000,6.92692,6.94711,6.69742,6.82839,7099643.6588587,0
+CTRA.US,D,20090818,000000,6.82652,7.00563,6.80222,6.98965,4084722.4296776,0
+CTRA.US,D,20090819,000000,6.89075,7.24954,6.85447,7.14465,6090896.3873428,0
+CTRA.US,D,20090820,000000,7.15475,7.27563,7.09221,7.26141,6177849.7789429,0
+CTRA.US,D,20090821,000000,7.30975,7.65414,7.30975,7.58356,9279057.9795519,0
+CTRA.US,D,20090824,000000,7.65003,7.73248,7.53345,7.5958,6341195.4604399,0
+CTRA.US,D,20090825,000000,7.65414,7.7007,7.35397,7.39248,6887385.0900437,0
+CTRA.US,D,20090826,000000,7.33788,7.45306,7.26749,7.38836,3981505.3907262,0
+CTRA.US,D,20090827,000000,7.33788,7.37827,7.11034,7.33189,4146957.3022702,0
+CTRA.US,D,20090828,000000,7.39856,7.48111,7.22514,7.29787,4826466.2662813,0
+CTRA.US,D,20090831,000000,7.18074,7.19092,7.0176,7.10044,5610156.0647099,0
+CTRA.US,D,20090901,000000,7.04594,7.22309,6.95515,6.99143,8739113.2311133,0
+CTRA.US,D,20090902,000000,6.94711,7.07201,6.91113,6.97759,6122355.0564399,0
+CTRA.US,D,20090903,000000,7.04977,7.08427,6.88065,6.9288,4555324.1802508,0
+CTRA.US,D,20090904,000000,6.93506,7.05603,6.90308,7.03986,5150976.5205572,0
+CTRA.US,D,20090908,000000,7.20897,7.33788,7.19092,7.2875,4489193.4773733,0
+CTRA.US,D,20090909,000000,7.42268,7.4266,7.24748,7.35611,4578449.9229559,0
+CTRA.US,D,20090910,000000,7.36416,7.59786,7.27375,7.59179,5726482.219571,0
+CTRA.US,D,20090911,000000,7.62189,7.73819,7.46464,7.50307,5356039.2490847,0
+CTRA.US,D,20090914,000000,7.43455,7.5114,7.35789,7.50709,6217342.9294433,0
+CTRA.US,D,20090915,000000,7.54758,7.78792,7.51934,7.69425,6604832.564241,0
+CTRA.US,D,20090916,000000,7.7366,7.91993,7.61394,7.90132,7953209.1634125,0
+CTRA.US,D,20090917,000000,7.86513,7.95021,7.6361,7.7264,9390259.2242275,0
+CTRA.US,D,20090918,000000,7.77585,7.85449,7.49288,7.6018,9583657.9951965,0
+CTRA.US,D,20090921,000000,7.47466,7.54355,7.31984,7.51336,5691558.807395,0
+CTRA.US,D,20090922,000000,7.67836,7.76586,7.58356,7.73819,5726948.6067221,0
+CTRA.US,D,20090923,000000,7.74239,7.74239,7.40464,7.42866,7858522.9444838,0
+CTRA.US,D,20090924,000000,7.39248,7.43875,7.15859,7.26328,5829124.8321461,0
+CTRA.US,D,20090925,000000,7.2516,7.33396,6.48586,6.78595,36575705.255526,0
+CTRA.US,D,20090928,000000,6.84654,7.17672,6.72603,7.16671,15506610.080945,0
+CTRA.US,D,20090929,000000,7.17289,7.28151,7.06594,7.19906,9362687.8278529,0
+CTRA.US,D,20090930,000000,7.27563,7.32199,7.03182,7.20084,7861971.6421331,0
+CTRA.US,D,20091001,000000,7.18074,7.21112,6.86663,6.87644,5547901.937602,0
+CTRA.US,D,20091002,000000,6.74791,6.94113,6.71378,6.89486,6889794.0438607,0
+CTRA.US,D,20091005,000000,6.89486,7.0822,6.8325,7.03986,7226043.1343661,0
+CTRA.US,D,20091006,000000,7.1224,7.33396,7.12035,7.27563,6003664.8749643,0
+CTRA.US,D,20091007,000000,7.24525,7.342,7.11034,7.20701,5282418.539712,0
+CTRA.US,D,20091008,000000,7.26141,7.5114,7.25552,7.48699,6006463.1978709,0
+CTRA.US,D,20091009,000000,7.46464,7.56561,7.37434,7.40855,5367611.2128473,0
+CTRA.US,D,20091012,000000,7.47466,7.68434,7.47466,7.60795,4581632.2664752,0
+CTRA.US,D,20091013,000000,7.59404,7.72211,7.43455,7.67247,4462291.710257,0
+CTRA.US,D,20091014,000000,7.78371,7.89561,7.76586,7.87505,5878199.2434544,0
+CTRA.US,D,20091015,000000,7.79979,8.0364,7.76006,8.02799,4805495.9596072,0
+CTRA.US,D,20091016,000000,7.94189,8.02799,7.86094,7.97012,3738562.6122117,0
+CTRA.US,D,20091019,000000,7.83672,8.04322,7.72211,8.01863,10291575.927003,0
+CTRA.US,D,20091020,000000,8.02621,8.05743,7.81167,7.98414,5327142.5002326,0
+CTRA.US,D,20091021,000000,8.02033,8.37566,8.02033,8.14017,12393114.290417,0
+CTRA.US,D,20091022,000000,8.15643,8.15643,7.84082,8.00705,7660003.5421104,0
+CTRA.US,D,20091023,000000,8.03462,8.10567,7.76586,7.8341,7900938.5025455,0
+CTRA.US,D,20091026,000000,7.8341,8.06417,7.6563,7.71669,9908633.5669281,0
+CTRA.US,D,20091027,000000,8.52262,8.62058,8.29545,8.47072,25998983.861312,0
+CTRA.US,D,20091028,000000,8.38968,8.4769,7.97778,8.02368,12724835.360714,0
+CTRA.US,D,20091029,000000,8.14362,8.39417,8.12904,8.2789,9560373.937587,0
+CTRA.US,D,20091030,000000,8.23104,8.23973,7.67836,7.74762,9682989.900816,0
+CTRA.US,D,20091102,000000,7.86513,8.00864,7.67247,7.84644,9107037.0691666,0
+CTRA.US,D,20091103,000000,7.71416,8.00266,7.63797,7.98414,8029128.6479864,0
+CTRA.US,D,20091104,000000,8.09736,8.19794,7.98414,8.02201,8910521.2060914,0
+CTRA.US,D,20091105,000000,8.09988,8.18326,7.96114,8.17654,6752852.7211654,0
+CTRA.US,D,20091106,000000,8.09306,8.27638,7.98414,8.07183,6458592.3802969,0
+CTRA.US,D,20091109,000000,8.19364,8.33424,8.17718,8.32807,4024233.2998157,0
+CTRA.US,D,20091110,000000,8.29545,8.35004,8.12025,8.26862,2991125.8572179,0
+CTRA.US,D,20091111,000000,8.36678,8.41259,8.14362,8.21814,4613615.0862697,0
+CTRA.US,D,20091112,000000,8.16962,8.26684,7.89897,7.96273,7128750.0679898,0
+CTRA.US,D,20091113,000000,7.9761,8.10913,7.88738,8.02799,4798110.7832514,0
+CTRA.US,D,20091116,000000,8.12904,8.29292,8.10137,8.22925,3960351.0964603,0
+CTRA.US,D,20091117,000000,8.20936,8.21982,8.08698,8.14513,5605095.3362425,0
+CTRA.US,D,20091118,000000,8.17223,8.19794,8.02368,8.05585,5122803.9554236,0
+CTRA.US,D,20091119,000000,7.9719,8.00013,7.7264,7.81418,5429009.5837146,0
+CTRA.US,D,20091120,000000,7.75407,7.75595,7.5514,7.69835,6413373.150852,0
+CTRA.US,D,20091123,000000,7.82634,7.99181,7.67247,7.70649,7431027.7751367,0
+CTRA.US,D,20091124,000000,7.70473,7.71669,7.43455,7.67667,9830685.9400643,0
+CTRA.US,D,20091125,000000,7.71416,7.98601,7.64433,7.9719,4410993.4024184,0
+CTRA.US,D,20091127,000000,7.71416,7.77203,7.56561,7.69042,1938506.1026405,0
+CTRA.US,D,20091130,000000,7.65414,7.85046,7.60385,7.71416,4897802.1064918,0
+CTRA.US,D,20091201,000000,7.78203,7.93581,7.78203,7.90309,5154674.4572116,0
+CTRA.US,D,20091202,000000,7.85821,7.93759,7.70649,7.79185,6183596.1820981,0
+CTRA.US,D,20091203,000000,7.78203,7.8341,7.57141,7.58982,6077342.2781881,0
+CTRA.US,D,20091204,000000,7.74762,7.88327,7.50503,7.66246,8194416.8961493,0
+CTRA.US,D,20091207,000000,7.59973,7.91749,7.58178,7.75407,8887057.4396714,0
+CTRA.US,D,20091208,000000,7.67247,7.7007,7.45493,7.47466,5993916.7416894,0
+CTRA.US,D,20091209,000000,7.52532,7.54355,7.2716,7.37434,7712036.7306206,0
+CTRA.US,D,20091210,000000,7.43062,7.60385,7.3864,7.52131,6885948.4892549,0
+CTRA.US,D,20091211,000000,7.55748,7.75005,7.54168,7.72211,9349106.9763158,0
+CTRA.US,D,20091214,000000,8.27292,8.5155,8.0364,8.26862,18733072.113394,0
+CTRA.US,D,20091215,000000,8.23281,8.38005,8.22327,8.35257,8359453.7659166,0
+CTRA.US,D,20091216,000000,8.40024,8.51382,8.32106,8.48643,7026676.5333147,0
+CTRA.US,D,20091217,000000,8.42137,8.63143,8.37566,8.60797,7369027.1658149,0
+CTRA.US,D,20091218,000000,8.7108,8.79307,8.66649,8.75464,9973972.6952832,0
+CTRA.US,D,20091221,000000,8.82784,8.99509,8.82327,8.93619,4925433.4058033,0
+CTRA.US,D,20091222,000000,9.00443,9.06333,8.92965,9.05772,3676607.999788,0
+CTRA.US,D,20091223,000000,9.13064,9.1886,9.04837,9.14279,2332155.0429793,0
+CTRA.US,D,20091224,000000,9.1886,9.23067,9.12129,9.21197,1206263.2996973,0
+CTRA.US,D,20091228,000000,9.28208,9.31854,9.13531,9.18392,3027082.5950543,0
+CTRA.US,D,20091229,000000,9.19327,9.22599,8.96611,8.97451,3746330.739485,0
+CTRA.US,D,20091230,000000,8.91282,9.0063,8.86439,8.9259,3340787.8570983,0
+CTRA.US,D,20091231,000000,8.97171,9.03995,8.77933,8.77933,2690358.5598355,0
+CTRA.US,D,20100104,000000,8.99509,9.33442,8.99509,9.31293,5603319.6420434,0
+CTRA.US,D,20100105,000000,9.14747,9.31667,9.03529,9.30171,7835412.177513,0
+CTRA.US,D,20100106,000000,9.31667,9.36062,9.21945,9.26058,5750097.8827237,0
+CTRA.US,D,20100107,000000,9.21945,9.21945,8.98667,9.17831,8380810.2325942,0
+CTRA.US,D,20100108,000000,9.10914,9.16055,8.96611,9.15681,6236378.1573187,0
+CTRA.US,D,20100111,000000,9.3279,9.3363,8.7711,8.9231,9663201.6074491,0
+CTRA.US,D,20100112,000000,8.75922,8.77381,8.64125,8.68695,5041458.9762849,0
+CTRA.US,D,20100113,000000,8.73455,8.85065,8.56646,8.83233,6706945.6776422,0
+CTRA.US,D,20100114,000000,8.86252,8.95395,8.73455,8.82139,5005228.3964515,0
+CTRA.US,D,20100115,000000,8.80952,8.83971,8.61432,8.66022,4614525.3969707,0
+CTRA.US,D,20100119,000000,8.63769,8.83691,8.63769,8.82784,4749830.0858561,0
+CTRA.US,D,20100120,000000,8.66199,8.76194,8.5271,8.71352,5443364.8946495,0
+CTRA.US,D,20100121,000000,8.75006,8.91282,8.60975,8.66022,7292077.5646667,0
+CTRA.US,D,20100122,000000,8.63143,8.68275,8.4267,8.45137,7137944.0990989,0
+CTRA.US,D,20100125,000000,8.54814,8.68695,8.49177,8.52355,3703803.9331119,0
+CTRA.US,D,20100126,000000,8.3923,8.45391,8.28853,8.31948,6407315.4663644,0
+CTRA.US,D,20100127,000000,8.21542,8.28666,7.87766,8.00705,12332514.981939,0
+CTRA.US,D,20100128,000000,8.05314,8.10567,7.72482,7.85449,6899366.7471064,0
+CTRA.US,D,20100129,000000,7.93329,8.04744,7.6563,7.70892,7898491.0396977,0
+CTRA.US,D,20100201,000000,7.82839,8.04744,7.82634,8.04482,7156454.1065817,0
+CTRA.US,D,20100202,000000,8.07614,8.28666,7.91179,8.25646,9046842.1055125,0
+CTRA.US,D,20100203,000000,8.23973,8.3176,8.12306,8.14867,4908993.2587274,0
+CTRA.US,D,20100204,000000,8.03884,8.03884,7.70649,7.7407,4347316.5805607,0
+CTRA.US,D,20100205,000000,7.7407,7.75407,7.49699,7.74435,9010875.7404183,0
+CTRA.US,D,20100208,000000,7.74762,7.81045,7.57983,7.58562,6762097.0279537,0
+CTRA.US,D,20100209,000000,7.72042,7.88599,7.67836,7.73015,7953025.1758208,0
+CTRA.US,D,20100210,000000,7.71416,7.76586,7.51934,7.718,5435284.4163483,0
+CTRA.US,D,20100211,000000,7.70649,7.87925,7.65209,7.86271,7061412.7488131,0
+CTRA.US,D,20100212,000000,7.72211,7.9761,7.67667,7.95694,8964805.0335141,0
+CTRA.US,D,20100216,000000,8.08277,8.26862,8.08277,8.22506,7266476.5470358,0
+CTRA.US,D,20100217,000000,8.24833,8.27544,8.02621,8.13754,6786595.1897294,0
+CTRA.US,D,20100218,000000,8.11679,8.26066,8.07006,8.24833,8069044.3281305,0
+CTRA.US,D,20100219,000000,8.23281,8.39762,8.1799,8.32106,8508964.0083947,0
+CTRA.US,D,20100222,000000,8.51028,8.6404,8.26066,8.28245,20460582.957371,0
+CTRA.US,D,20100223,000000,8.23104,8.28666,7.98601,8.00013,9081233.879124,0
+CTRA.US,D,20100224,000000,8.03462,8.17654,8.02621,8.09128,10022393.522763,0
+CTRA.US,D,20100225,000000,7.93581,8.18504,7.85449,8.14513,6558124.3189376,0
+CTRA.US,D,20100226,000000,8.06173,8.20936,7.95843,8.08698,9947355.4671169,0
+CTRA.US,D,20100301,000000,8.14952,8.22925,8.12306,8.21383,6523026.5464276,0
+CTRA.US,D,20100302,000000,8.31667,8.31667,8.17392,8.21383,7055709.13347,0
+CTRA.US,D,20100303,000000,8.25805,8.3176,8.20936,8.23104,4739645.5168984,0
+CTRA.US,D,20100304,000000,8.23104,8.30067,8.02621,8.10745,5741482.5567722,0
+CTRA.US,D,20100305,000000,8.20056,8.36135,8.16962,8.33247,5847785.6666661,0
+CTRA.US,D,20100308,000000,8.39417,8.45577,8.32807,8.33686,8463015.2467549,0
+CTRA.US,D,20100309,000000,8.26507,8.41697,8.19364,8.24403,6035031.5502656,0
+CTRA.US,D,20100310,000000,8.22233,8.51028,8.20477,8.40557,9592501.1662471,0
+CTRA.US,D,20100311,000000,8.34649,8.40202,8.29292,8.30975,4636736.5501936,0
+CTRA.US,D,20100312,000000,8.33686,8.44952,8.31948,8.43287,6847084.3195913,0
+CTRA.US,D,20100315,000000,8.388,8.40464,8.07006,8.22506,8184737.2233736,0
+CTRA.US,D,20100316,000000,8.24131,8.29105,8.10913,8.28853,7028810.5754395,0
+CTRA.US,D,20100317,000000,8.31414,8.45577,8.29545,8.38435,7484501.8432168,0
+CTRA.US,D,20100318,000000,8.22506,8.32387,7.93329,7.96114,11397071.789987,0
+CTRA.US,D,20100319,000000,7.96273,8.04322,7.53345,7.68218,15695434.834808,0
+CTRA.US,D,20100322,000000,7.59786,7.6863,7.52346,7.56355,13733663.929074,0
+CTRA.US,D,20100323,000000,7.56561,7.7366,7.54355,7.70219,9563077.0576118,0
+CTRA.US,D,20100324,000000,7.63003,7.79185,7.55945,7.68817,7706410.133339,0
+CTRA.US,D,20100325,000000,7.80793,7.80793,7.43062,7.44287,9509779.4892563,0
+CTRA.US,D,20100326,000000,7.47082,7.47082,7.24337,7.33189,13624318.605745,0
+CTRA.US,D,20100329,000000,7.37827,7.54963,7.35789,7.47886,6080618.7548939,0
+CTRA.US,D,20100330,000000,7.47082,7.47082,7.33592,7.38032,5499425.4859665,0
+CTRA.US,D,20100331,000000,7.37434,7.49924,7.36013,7.41257,4707215.5644682,0
+CTRA.US,D,20100401,000000,7.51336,7.65414,7.51336,7.6018,6108524.9658977,0
+CTRA.US,D,20100405,000000,7.6604,7.85046,7.60795,7.8241,6127773.0631377,0
+CTRA.US,D,20100406,000000,7.78371,7.90132,7.72874,7.8528,8162414.8218394,0
+CTRA.US,D,20100407,000000,7.81167,7.87103,7.65414,7.69042,8655786.1065824,0
+CTRA.US,D,20100408,000000,7.6403,7.75407,7.54168,7.73248,4882813.535939,0
+CTRA.US,D,20100409,000000,7.96273,8.10567,7.95282,8.04902,12008911.829278,0
+CTRA.US,D,20100412,000000,8.0364,8.07614,7.95282,7.9818,4161108.3014026,0
+CTRA.US,D,20100413,000000,7.97778,8.19606,7.90309,8.1468,9343108.1250697,0
+CTRA.US,D,20100414,000000,8.21383,8.24131,8.04902,8.15887,6043094.9134421,0
+CTRA.US,D,20100415,000000,8.19364,8.25375,8.11259,8.13754,7057330.7915458,0
+CTRA.US,D,20100416,000000,8.07436,8.08698,7.79597,7.84476,12890417.775085,0
+CTRA.US,D,20100419,000000,7.75005,7.77585,7.63003,7.77024,9944187.0296363,0
+CTRA.US,D,20100420,000000,7.84242,7.89561,7.77436,7.85449,8517402.8346217,0
+CTRA.US,D,20100421,000000,7.86953,7.89897,7.77829,7.85046,7233646.5285633,0
+CTRA.US,D,20100422,000000,7.72482,7.96947,7.66424,7.95432,7578371.884631,0
+CTRA.US,D,20100423,000000,7.97358,8.13577,7.84476,8.0364,12649544.856978,0
+CTRA.US,D,20100426,000000,8.05585,8.10745,7.93581,7.94189,8646696.9056127,0
+CTRA.US,D,20100427,000000,7.88327,7.94441,7.52934,7.56355,15798614.434424,0
+CTRA.US,D,20100428,000000,7.6604,7.76773,7.58178,7.69658,9326232.6120064,0
+CTRA.US,D,20100429,000000,7.6563,7.68041,7.13053,7.20084,26329410.600295,0
+CTRA.US,D,20100430,000000,7.33396,7.44287,7.20701,7.27768,14608015.75271,0
+CTRA.US,D,20100503,000000,7.342,7.54758,7.31984,7.50503,10054860.914529,0
+CTRA.US,D,20100504,000000,7.33788,7.36013,7.18868,7.33592,9202113.72688,0
+CTRA.US,D,20100505,000000,7.15297,7.26141,6.96936,7.00975,10095240.842433,0
+CTRA.US,D,20100506,000000,6.95339,7.09426,6.04293,6.60675,23770055.484542,0
+CTRA.US,D,20100507,000000,6.44174,6.64713,6.24645,6.42136,17840033.78255,0
+CTRA.US,D,20100510,000000,6.78595,6.89075,6.66919,6.7839,9753208.9791327,0
+CTRA.US,D,20100511,000000,6.67105,6.82839,6.65517,6.67321,9610767.2832012,0
+CTRA.US,D,20100512,000000,6.70144,6.93506,6.70144,6.90898,9520631.5480815,0
+CTRA.US,D,20100513,000000,6.87448,7.06005,6.77389,6.88879,10286519.477317,0
+CTRA.US,D,20100514,000000,6.78595,6.82652,6.65115,6.81428,15300534.350967,0
+CTRA.US,D,20100517,000000,6.82269,6.86045,6.51821,6.64909,12637265.824622,0
+CTRA.US,D,20100518,000000,6.76763,6.85644,6.60057,6.62712,11792072.825186,0
+CTRA.US,D,20100519,000000,6.58683,6.66292,6.4496,6.6231,13255266.239149,0
+CTRA.US,D,20100520,000000,6.3977,6.41154,6.18195,6.19195,11934801.199458,0
+CTRA.US,D,20100521,000000,6.085,6.3489,5.97422,6.31665,10293959.208133,0
+CTRA.US,D,20100524,000000,6.27861,6.32077,6.10539,6.10931,6442740.5656364,0
+CTRA.US,D,20100525,000000,5.91608,6.37116,5.81931,6.34508,15348551.903319,0
+CTRA.US,D,20100526,000000,6.53616,6.64516,6.51017,6.52849,13409602.946823,0
+CTRA.US,D,20100527,000000,6.67938,7.01181,6.67938,7.01181,11269877.530871,0
+CTRA.US,D,20100528,000000,6.96936,7.10249,6.8584,6.9875,11194225.470123,0
+CTRA.US,D,20100601,000000,6.82456,7.05192,6.61487,6.63301,11064285.30317,0
+CTRA.US,D,20100602,000000,6.68144,7.11829,6.6533,7.11445,10177085.369278,0
+CTRA.US,D,20100603,000000,7.24525,7.52346,7.07201,7.48699,13820706.105384,0
+CTRA.US,D,20100604,000000,7.33396,7.72874,6.96338,7.04387,19344534.550245,0
+CTRA.US,D,20100607,000000,7.10436,7.24132,6.93506,6.95721,10410431.91125,0
+CTRA.US,D,20100608,000000,6.96338,7.09005,6.74398,6.94711,12282211.49073,0
+CTRA.US,D,20100609,000000,7.05192,7.16671,6.84654,6.88494,9444672.4847816,0
+CTRA.US,D,20100610,000000,7.07006,7.34004,7.07006,7.32413,7468279.9139822,0
+CTRA.US,D,20100611,000000,7.17457,7.4625,7.17457,7.45493,7132558.18326,0
+CTRA.US,D,20100614,000000,7.5757,7.6403,7.42483,7.45493,6491320.7777159,0
+CTRA.US,D,20100615,000000,7.54542,7.75005,7.53953,7.7366,6579153.4588533,0
+CTRA.US,D,20100616,000000,7.65209,7.7982,7.56159,7.69835,7999179.3189583,0
+CTRA.US,D,20100617,000000,7.73417,7.73417,7.44885,7.53345,7029387.1412066,0
+CTRA.US,D,20100618,000000,7.52532,7.54963,7.30778,7.33788,13928364.519223,0
+CTRA.US,D,20100621,000000,7.51336,7.59786,7.17457,7.23524,11853749.316831,0
+CTRA.US,D,20100622,000000,7.20897,7.26141,6.64516,6.68331,24510979.934545,0
+CTRA.US,D,20100623,000000,6.66125,6.70527,6.58478,6.62918,10769022.657804,0
+CTRA.US,D,20100624,000000,6.62104,6.76567,6.51821,6.5442,14109792.330082,0
+CTRA.US,D,20100625,000000,6.58066,6.66919,6.44548,6.63301,9239787.325674,0
+CTRA.US,D,20100628,000000,6.66125,7.01957,6.66125,6.72182,16831545.377297,0
+CTRA.US,D,20100629,000000,6.63301,6.63301,6.31665,6.36088,10354124.220318,0
+CTRA.US,D,20100630,000000,6.36471,6.43127,6.28001,6.30797,13559500.419001,0
+CTRA.US,D,20100701,000000,6.34292,6.41538,6.04481,6.30058,10297339.445283,0
+CTRA.US,D,20100702,000000,6.36088,6.4135,6.18354,6.22991,5640139.6239874,0
+CTRA.US,D,20100706,000000,6.3892,6.52241,6.23814,6.28262,10237761.695817,0
+CTRA.US,D,20100707,000000,6.31665,6.51625,6.27861,6.5142,6239312.3315285,0
+CTRA.US,D,20100708,000000,6.61703,6.79614,6.55438,6.76968,12856584.38242,0
+CTRA.US,D,20100709,000000,6.68705,6.80007,6.66292,6.74585,6367862.9642854,0
+CTRA.US,D,20100712,000000,6.71583,6.83465,6.60675,6.67938,4235371.897651,0
+CTRA.US,D,20100713,000000,6.78792,6.84046,6.73173,6.74791,4682039.215872,0
+CTRA.US,D,20100714,000000,6.68527,6.8325,6.62506,6.74791,5953979.6676393,0
+CTRA.US,D,20100715,000000,6.7421,6.74398,6.55037,6.71163,4652967.0369906,0
+CTRA.US,D,20100716,000000,6.63909,6.64516,6.37294,6.4194,5365745.664243,0
+CTRA.US,D,20100719,000000,6.43763,6.51625,6.30852,6.42781,7814629.0675164,0
+CTRA.US,D,20100720,000000,6.33694,6.70527,6.26627,6.69125,9410878.6708431,0
+CTRA.US,D,20100721,000000,6.72789,6.87644,6.56636,6.59468,18919336.016708,0
+CTRA.US,D,20100722,000000,6.7034,6.88065,6.46773,6.60057,17895941.40744,0
+CTRA.US,D,20100723,000000,6.60477,6.60477,6.28477,6.4135,14842973.255806,0
+CTRA.US,D,20100726,000000,6.45567,6.46184,6.30852,6.38527,11870670.826793,0
+CTRA.US,D,20100727,000000,6.40537,6.44763,6.09108,6.13343,11384628.024554,0
+CTRA.US,D,20100728,000000,6.13343,6.20411,6.00451,6.04481,7867877.429888,0
+CTRA.US,D,20100729,000000,6.08323,6.18999,5.98236,6.1497,6903974.9944617,0
+CTRA.US,D,20100730,000000,6.07696,6.18569,6.01264,6.13745,6672980.7124556,0
+CTRA.US,D,20100802,000000,6.28665,6.36911,6.23216,6.30264,6360794.4177387,0
+CTRA.US,D,20100803,000000,6.30058,6.60861,6.2502,6.49999,11564680.207257,0
+CTRA.US,D,20100804,000000,6.49409,6.64516,6.4738,6.59879,8302397.2882745,0
+CTRA.US,D,20100805,000000,6.56262,6.60057,6.46389,6.54635,7279948.2896525,0
+CTRA.US,D,20100806,000000,6.46184,6.49999,6.28048,6.41538,9900994.8727862,0
+CTRA.US,D,20100809,000000,6.4538,6.52663,6.40537,6.51213,4880064.4190164,0
+CTRA.US,D,20100810,000000,6.42556,6.53813,6.34508,6.48998,5845954.3483113,0
+CTRA.US,D,20100811,000000,6.34097,6.35676,6.19606,6.23814,7269156.1337641,0
+CTRA.US,D,20100812,000000,6.09725,6.26833,6.05893,6.19813,8404606.6742528,0
+CTRA.US,D,20100813,000000,6.20008,6.29666,6.14362,6.18195,8339657.9846825,0
+CTRA.US,D,20100816,000000,6.13521,6.1697,6.05687,6.07893,9560011.3108801,0
+CTRA.US,D,20100817,000000,6.14754,6.1697,6.01058,6.10539,13436848.086132,0
+CTRA.US,D,20100818,000000,6.07893,6.11324,5.97422,6.07285,6051389.3308035,0
+CTRA.US,D,20100819,000000,5.95805,5.97619,5.82324,5.96002,13212679.52984,0
+CTRA.US,D,20100820,000000,5.8856,5.92001,5.80904,5.89775,8337695.0938057,0
+CTRA.US,D,20100823,000000,5.90196,6.02097,5.8757,5.94608,12725764.925931,0
+CTRA.US,D,20100824,000000,5.82324,5.82736,5.69835,5.77697,11384973.536136,0
+CTRA.US,D,20100825,000000,5.71864,5.71864,5.52091,5.63403,12089454.536942,0
+CTRA.US,D,20100826,000000,5.68601,5.72659,5.58953,5.62393,6828398.8820794,0
+CTRA.US,D,20100827,000000,5.70032,5.7953,5.53728,5.77903,6677271.2603065,0
+CTRA.US,D,20100830,000000,5.77492,5.91215,5.6761,5.6761,11381309.829731,0
+CTRA.US,D,20100831,000000,5.63946,5.74388,5.57486,5.60674,9961705.4295752,0
+CTRA.US,D,20100901,000000,5.70657,5.84943,5.68816,5.79717,11109493.835663,0
+CTRA.US,D,20100902,000000,5.80904,5.82324,5.69208,5.82128,5832471.9087417,0
+CTRA.US,D,20100903,000000,5.88354,5.94206,5.8253,5.89775,4476043.7130423,0
+CTRA.US,D,20100907,000000,5.85139,5.86962,5.71443,5.75668,5257082.8065158,0
+CTRA.US,D,20100908,000000,5.75491,5.84531,5.71443,5.76286,5311628.7092871,0
+CTRA.US,D,20100909,000000,5.85755,5.88776,5.72659,5.73051,6863721.2906025,0
+CTRA.US,D,20100910,000000,5.77305,5.89167,5.74248,5.8656,10373241.814732,0
+CTRA.US,D,20100913,000000,5.96198,6.00451,5.82128,5.90196,8285203.0060117,0
+CTRA.US,D,20100914,000000,5.89981,6.00049,5.84531,5.90607,7582739.4505436,0
+CTRA.US,D,20100915,000000,5.86158,5.91608,5.79099,5.8052,7364839.3087129,0
+CTRA.US,D,20100916,000000,5.6662,5.77108,5.53326,5.60384,16367056.935367,0
+CTRA.US,D,20100917,000000,5.61356,5.62609,5.42818,5.43651,17154145.155767,0
+CTRA.US,D,20100920,000000,5.44043,5.57767,5.36227,5.57355,11222608.76523,0
+CTRA.US,D,20100921,000000,5.5756,5.64404,5.50082,5.64404,10200331.987552,0
+CTRA.US,D,20100922,000000,5.63189,5.70237,5.51493,5.52503,10083610.045429,0
+CTRA.US,D,20100923,000000,5.45455,5.71864,5.43043,5.63815,11318592.524559,0
+CTRA.US,D,20100924,000000,5.71649,5.82128,5.65618,5.77903,7701741.983047,0
+CTRA.US,D,20100927,000000,5.78716,5.86158,5.71256,5.7207,7419150.9482134,0
+CTRA.US,D,20100928,000000,5.73668,5.79903,5.67405,5.78314,4657895.1232406,0
+CTRA.US,D,20100929,000000,5.74678,6.09725,5.72659,6.08323,9254711.7145088,0
+CTRA.US,D,20100930,000000,6.13521,6.17371,5.94206,6.065,11585245.099412,0
+CTRA.US,D,20101001,000000,6.14362,6.23814,6.12343,6.15577,8169813.9042341,0
+CTRA.US,D,20101004,000000,6.14754,6.18569,5.94413,5.99638,7823985.6923113,0
+CTRA.US,D,20101005,000000,6.09921,6.28862,6.09921,6.18775,11213433.988636,0
+CTRA.US,D,20101006,000000,6.19813,6.40537,6.19813,6.35087,9501719.3351659,0
+CTRA.US,D,20101007,000000,6.38135,6.38135,6.24814,6.31254,6006312.3708336,0
+CTRA.US,D,20101008,000000,6.29263,6.4839,6.29263,6.4538,5215269.4869082,0
+CTRA.US,D,20101011,000000,6.46595,6.49194,6.32685,6.35087,5447561.309314,0
+CTRA.US,D,20101012,000000,6.31881,6.32273,6.0307,6.17578,11729907.482788,0
+CTRA.US,D,20101013,000000,6.22822,6.3146,6.2099,6.27861,8130638.4532379,0
+CTRA.US,D,20101014,000000,6.27441,6.28477,6.13521,6.18569,5667795.5262908,0
+CTRA.US,D,20101015,000000,6.24814,6.27861,6.09305,6.14754,5223171.3260942,0
+CTRA.US,D,20101018,000000,6.13745,6.27861,6.085,6.25431,3349223.4742392,0
+CTRA.US,D,20101019,000000,6.12127,6.15577,5.98852,6.02294,6463926.9507613,0
+CTRA.US,D,20101020,000000,6.01058,6.15577,6.00255,6.13521,6163652.7829126,0
+CTRA.US,D,20101021,000000,6.15755,6.2502,6.04293,6.12931,6160223.3397787,0
+CTRA.US,D,20101022,000000,6.13521,6.22991,6.12931,6.22018,5761894.4824993,0
+CTRA.US,D,20101025,000000,6.29068,6.36518,6.16588,6.22822,8587290.3073952,0
+CTRA.US,D,20101026,000000,6.14362,6.14362,5.7407,5.77305,21128593.766594,0
+CTRA.US,D,20101027,000000,5.69835,5.78314,5.60178,5.77697,12195207.823452,0
+CTRA.US,D,20101028,000000,5.81296,5.83923,5.646,5.69414,9002414.4505901,0
+CTRA.US,D,20101029,000000,5.67993,5.87943,5.64198,5.83708,5620958.9175514,0
+CTRA.US,D,20101101,000000,5.94206,6.20008,5.94206,6.07472,9919327.3108489,0
+CTRA.US,D,20101102,000000,6.1598,6.16588,6.01461,6.15147,3909661.4452478,0
+CTRA.US,D,20101103,000000,6.18569,6.27861,6.12755,6.2502,7645945.6064692,0
+CTRA.US,D,20101104,000000,6.3489,6.44548,6.33499,6.41735,7091538.5775656,0
+CTRA.US,D,20101105,000000,6.45165,6.49802,6.3892,6.48793,4806200.8888103,0
+CTRA.US,D,20101108,000000,6.44352,6.60273,6.43352,6.55438,4810072.1161033,0
+CTRA.US,D,20101109,000000,6.92123,7.3118,6.75594,6.81633,24657896.165919,0
+CTRA.US,D,20101110,000000,6.80222,6.9976,6.68144,6.99349,9927843.1551375,0
+CTRA.US,D,20101111,000000,6.91309,7.10632,6.8928,7.10249,6484731.4546639,0
+CTRA.US,D,20101112,000000,7.01957,7.02985,6.82064,6.923,5734454.6586468,0
+CTRA.US,D,20101115,000000,6.96936,6.99546,6.88494,6.90075,6131682.7994617,0
+CTRA.US,D,20101116,000000,6.82269,6.86869,6.67321,6.74398,7750719.052083,0
+CTRA.US,D,20101117,000000,6.73369,6.77792,6.7034,6.71967,4755792.5674619,0
+CTRA.US,D,20101118,000000,6.80418,6.96936,6.79839,6.93291,7598704.652906,0
+CTRA.US,D,20101119,000000,6.96936,7.22514,6.91309,7.21711,11857256.847723,0
+CTRA.US,D,20101122,000000,7.14465,7.2372,6.9733,7.22907,6540096.7440356,0
+CTRA.US,D,20101123,000000,7.12436,7.12436,6.96936,7.00975,6664351.4804651,0
+CTRA.US,D,20101124,000000,7.12661,7.13671,6.98367,7.09641,5290425.2090374,0
+CTRA.US,D,20101126,000000,7.00563,7.11445,7.00171,7.05192,2708193.5895834,0
+CTRA.US,D,20101129,000000,6.98367,7.05603,6.95132,7.02555,8653921.6276733,0
+CTRA.US,D,20101130,000000,6.94291,7.11436,6.9172,7.04379,4725769.4294583,0
+CTRA.US,D,20101201,000000,7.19906,7.25936,7.15073,7.2516,7769475.0894849,0
+CTRA.US,D,20101202,000000,7.26328,7.47466,7.25552,7.4408,7982576.5781968,0
+CTRA.US,D,20101203,000000,7.4065,7.60795,7.39444,7.59179,5983968.5753933,0
+CTRA.US,D,20101206,000000,7.58356,7.61394,7.50307,7.52747,8176659.9541583,0
+CTRA.US,D,20101207,000000,7.63003,7.71669,7.47466,7.50307,5303076.4953583,0
+CTRA.US,D,20101208,000000,7.52934,7.52934,7.25936,7.27375,7117888.3819068,0
+CTRA.US,D,20101209,000000,7.34004,7.38836,7.0479,7.23122,9388053.5125175,0
+CTRA.US,D,20101210,000000,7.14877,7.1828,7.03359,7.1224,6801836.2083733,0
+CTRA.US,D,20101213,000000,7.19271,7.59973,7.12436,7.44287,20297237.275873,0
+CTRA.US,D,20101214,000000,7.4668,7.48306,7.23926,7.29582,7367146.6414764,0
+CTRA.US,D,20101215,000000,7.30582,7.40042,7.25758,7.27974,5197475.1055817,0
+CTRA.US,D,20101216,000000,7.28563,7.35397,7.24954,7.2516,5644174.5146616,0
+CTRA.US,D,20101217,000000,7.26328,7.38425,7.21505,7.37827,9139505.5306275,0
+CTRA.US,D,20101220,000000,7.38032,7.42866,7.23926,7.41875,5137606.3989943,0
+CTRA.US,D,20101221,000000,7.45306,7.47288,7.37621,7.44885,4234487.2596373,0
+CTRA.US,D,20101222,000000,7.45866,7.45866,7.30582,7.40464,4633001.1742038,0
+CTRA.US,D,20101223,000000,7.38032,7.45689,7.3478,7.43875,2103202.8093021,0
+CTRA.US,D,20101227,000000,7.37022,7.4266,7.30975,7.37434,6330312.3804509,0
+CTRA.US,D,20101228,000000,7.39856,7.4266,7.35611,7.41669,2690115.7390022,0
+CTRA.US,D,20101229,000000,7.44502,7.54785,7.42286,7.52363,5450436.6502822,0
+CTRA.US,D,20101230,000000,7.54785,7.67078,7.54383,7.59207,5038284.1206325,0
+CTRA.US,D,20101231,000000,7.57188,7.669,7.5499,7.62451,5063379.172386,0
+CTRA.US,D,20110103,000000,7.70473,7.8182,7.6663,7.74604,5874899.2334519,0
+CTRA.US,D,20110104,000000,7.77436,7.8241,7.46062,7.55748,6748839.2243972,0
+CTRA.US,D,20110105,000000,7.4854,7.63003,7.39043,7.55346,7549325.3784368,0
+CTRA.US,D,20110106,000000,7.55561,7.61581,7.4769,7.53953,5411094.3268192,0
+CTRA.US,D,20110107,000000,7.53747,7.5757,7.47082,7.5514,3864051.7770182,0
+CTRA.US,D,20110110,000000,7.53542,7.59179,7.44287,7.57356,3216314.9028272,0
+CTRA.US,D,20110111,000000,7.61021,7.77585,7.58768,7.72211,3735162.050851,0
+CTRA.US,D,20110112,000000,7.77024,7.81045,7.62834,7.71416,5545229.8387409,0
+CTRA.US,D,20110113,000000,7.69425,7.7264,7.59179,7.64433,4271082.6055684,0
+CTRA.US,D,20110114,000000,7.63797,7.77436,7.59404,7.76773,4297112.5710146,0
+CTRA.US,D,20110118,000000,7.79979,7.91749,7.69425,7.90132,5135091.5453424,0
+CTRA.US,D,20110119,000000,7.89393,7.91993,7.65414,7.73015,6088208.2430522,0
+CTRA.US,D,20110120,000000,7.6863,7.74604,7.4854,7.71669,5012952.6662176,0
+CTRA.US,D,20110121,000000,7.94441,8.07183,7.77585,7.87346,9471602.0639758,0
+CTRA.US,D,20110124,000000,7.83672,8.1468,7.79979,8.06417,8613964.2294124,0
+CTRA.US,D,20110125,000000,8.0364,8.04902,7.86953,7.96535,4168590.8200307,0
+CTRA.US,D,20110126,000000,7.99452,8.21982,7.95843,8.19606,4661098.8606661,0
+CTRA.US,D,20110127,000000,8.18326,8.24833,8.10745,8.15887,3459261.960123,0
+CTRA.US,D,20110128,000000,8.14952,8.21383,7.94861,8.01032,6610650.6369813,0
+CTRA.US,D,20110131,000000,8.03968,8.43202,8.03968,8.38529,7417742.1595024,0
+CTRA.US,D,20110201,000000,8.43904,8.50065,8.35865,8.40997,7789189.5738761,0
+CTRA.US,D,20110202,000000,8.35004,8.56927,8.34649,8.51205,7135825.0327083,0
+CTRA.US,D,20110203,000000,8.48214,8.59618,8.33247,8.40024,5573452.6795536,0
+CTRA.US,D,20110204,000000,8.43017,8.45577,8.17718,8.33424,5353703.0345481,0
+CTRA.US,D,20110207,000000,8.38529,8.44952,8.24131,8.27292,6122300.5019796,0
+CTRA.US,D,20110208,000000,8.28666,8.33247,8.06417,8.24403,5673399.6599709,0
+CTRA.US,D,20110209,000000,8.19606,8.26507,7.9761,8.14513,6336098.3623322,0
+CTRA.US,D,20110210,000000,8.09128,8.23973,8.05585,8.22327,4745184.3991653,0
+CTRA.US,D,20110211,000000,8.21112,8.21112,8.06744,8.14195,4762707.0778853,0
+CTRA.US,D,20110214,000000,8.14195,8.26684,8.12904,8.19364,4865146.4483532,0
+CTRA.US,D,20110215,000000,8.16793,8.18924,8.07183,8.08884,6221542.5531937,0
+CTRA.US,D,20110216,000000,8.12025,8.29806,8.08446,8.27105,6599195.2700065,0
+CTRA.US,D,20110218,000000,8.22506,8.26507,8.07847,8.23281,3603391.6352389,0
+CTRA.US,D,20110222,000000,8.26244,8.50317,7.95282,8.02201,9205671.53345,0
+CTRA.US,D,20110223,000000,8.56048,9.06333,8.45137,9.02033,25542452.882723,0
+CTRA.US,D,20110224,000000,9.11848,9.53262,9.0063,9.025,16593297.491458,0
+CTRA.US,D,20110225,000000,9.07735,9.26899,8.98761,9.22413,6975297.9983287,0
+CTRA.US,D,20110228,000000,9.25685,9.34472,9.14466,9.19608,7509887.852092,0
+CTRA.US,D,20110301,000000,9.30358,9.3279,8.93152,8.95582,8818738.1402088,0
+CTRA.US,D,20110302,000000,8.92965,9.0652,8.83056,9.04837,5598961.7033885,0
+CTRA.US,D,20110303,000000,9.10259,9.26712,9.03809,9.22693,6819410.2324678,0
+CTRA.US,D,20110304,000000,9.21477,9.36062,9.13811,9.3279,8188668.3536036,0
+CTRA.US,D,20110307,000000,9.36248,9.45503,8.93899,9.12597,7375575.8404456,0
+CTRA.US,D,20110308,000000,9.14747,9.16523,8.83691,8.96985,7152187.0920272,0
+CTRA.US,D,20110309,000000,8.9474,9.08857,8.89973,8.93152,5422885.5781183,0
+CTRA.US,D,20110310,000000,8.81952,8.81952,8.48737,8.66649,8591438.5857711,0
+CTRA.US,D,20110311,000000,8.58544,8.92778,8.51382,8.86616,6018923.008733,0
+CTRA.US,D,20110314,000000,8.82597,9.34939,8.79942,9.31013,11015201.264604,0
+CTRA.US,D,20110315,000000,9.025,9.59897,8.95395,9.40361,15666069.559415,0
+CTRA.US,D,20110316,000000,9.45035,9.8215,9.36808,9.45877,14083073.480863,0
+CTRA.US,D,20110317,000000,9.67102,9.75794,9.38211,9.70088,9439140.0206866,0
+CTRA.US,D,20110318,000000,9.93089,9.97949,9.52701,9.76266,16169959.158049,0
+CTRA.US,D,20110321,000000,9.91401,10.0093,9.78881,9.95792,7574134.8215451,0
+CTRA.US,D,20110322,000000,9.96173,10.0187,9.8617,9.92903,5573548.9521306,0
+CTRA.US,D,20110323,000000,9.88698,10.0123,9.8374,9.97666,4193336.0814209,0
+CTRA.US,D,20110324,000000,10.0047,10.0982,9.76734,10.0889,7518999.5166631,0
+CTRA.US,D,20110325,000000,10.0945,10.3955,10.0664,10.3572,8504726.9453089,0
+CTRA.US,D,20110328,000000,10.3442,10.3656,10.0477,10.0711,6783564.7429427,0
+CTRA.US,D,20110329,000000,10.0945,10.2796,9.96173,10.2151,6729565.4544699,0
+CTRA.US,D,20110330,000000,10.3656,10.7974,10.316,10.7507,12540411.333318,0
+CTRA.US,D,20110331,000000,10.789,10.9125,10.6488,10.6674,7025165.0538549,0
+CTRA.US,D,20110401,000000,10.8041,10.9835,10.776,10.8844,7098668.0967446,0
+CTRA.US,D,20110404,000000,10.9068,11.1013,10.8087,10.8535,7077987.6774968,0
+CTRA.US,D,20110405,000000,10.8125,10.9301,10.7629,10.8367,4063012.9635507,0
+CTRA.US,D,20110406,000000,10.877,10.9564,10.5488,10.7171,5316722.5983089,0
+CTRA.US,D,20110407,000000,10.7563,10.8096,10.6394,10.7451,7865387.179228,0
+CTRA.US,D,20110408,000000,10.8208,10.934,10.6488,10.6993,3678672.5117182,0
+CTRA.US,D,20110411,000000,10.7349,10.8143,10.4806,10.5488,4434001.4786403,0
+CTRA.US,D,20110412,000000,10.4263,10.432,10.1544,10.259,7341374.4725976,0
+CTRA.US,D,20110413,000000,10.3973,10.5377,10.3749,10.4516,6722975.0617225,0
+CTRA.US,D,20110414,000000,10.3917,10.6394,10.3235,10.5881,7899602.453115,0
+CTRA.US,D,20110415,000000,10.631,10.79,10.46,10.776,5527315.6515407,0
+CTRA.US,D,20110418,000000,10.6068,10.6535,10.4124,10.5254,6397396.1818414,0
+CTRA.US,D,20110419,000000,10.3927,10.488,10.3395,10.4329,6433712.3372988,0
+CTRA.US,D,20110420,000000,10.6199,10.8844,10.5451,10.7255,8106509.3363409,0
+CTRA.US,D,20110421,000000,10.7974,11.0293,10.7077,11.0116,8916044.0429287,0
+CTRA.US,D,20110425,000000,10.9901,11.0564,10.8087,10.9939,4852085.4687322,0
+CTRA.US,D,20110426,000000,11.0638,11.2247,10.9452,11.1911,6672572.0888507,0
+CTRA.US,D,20110427,000000,11.2696,11.2696,10.919,11.2201,9240000.1950388,0
+CTRA.US,D,20110428,000000,11.2238,11.5977,11.1013,11.2135,8941808.7239404,0
+CTRA.US,D,20110429,000000,11.2284,11.3863,11.2144,11.3388,5774540.4203437,0
+CTRA.US,D,20110502,000000,11.5323,11.5593,11.2135,11.3201,7500970.8720657,0
+CTRA.US,D,20110503,000000,11.2612,11.2911,10.8302,10.9611,8310242.4336096,0
+CTRA.US,D,20110504,000000,10.9639,10.9713,10.5881,10.6059,8705083.0145133,0
+CTRA.US,D,20110505,000000,10.46,10.6928,10.2787,10.4796,10404587.096127,0
+CTRA.US,D,20110506,000000,10.7937,10.8929,10.3973,10.532,8287098.5060845,0
+CTRA.US,D,20110509,000000,10.5955,11.1499,10.5955,11.1162,9951344.360893,0
+CTRA.US,D,20110510,000000,11.0892,11.4332,11.0742,11.3079,9071697.5455186,0
+CTRA.US,D,20110511,000000,11.234,11.2536,10.6302,10.6544,8114717.1083829,0
+CTRA.US,D,20110512,000000,10.5853,10.8367,10.3721,10.7218,7041085.3290147,0
+CTRA.US,D,20110513,000000,10.8143,10.9171,10.5488,10.6674,4408370.5095412,0
+CTRA.US,D,20110516,000000,10.6348,10.9545,10.5236,10.6394,3833338.6855455,0
+CTRA.US,D,20110517,000000,10.6217,10.8058,10.5236,10.7797,5526092.9898122,0
+CTRA.US,D,20110518,000000,10.8564,11.3117,10.7974,11.1359,11554822.965061,0
+CTRA.US,D,20110519,000000,11.2219,11.2696,10.8143,10.8984,8129436.11572,0
+CTRA.US,D,20110520,000000,10.8629,11.091,10.5815,11.0153,10350152.441667,0
+CTRA.US,D,20110523,000000,10.7937,10.8125,10.6161,10.6862,6642797.1201569,0
+CTRA.US,D,20110524,000000,10.7666,11.0424,10.6947,10.776,6587515.2670186,0
+CTRA.US,D,20110525,000000,10.7012,11.5939,10.6965,11.536,14900972.135007,0
+CTRA.US,D,20110526,000000,11.5146,11.7445,11.3846,11.7061,8547855.9901363,0
+CTRA.US,D,20110527,000000,11.7641,11.9819,11.6351,11.7145,6378556.7082061,0
+CTRA.US,D,20110531,000000,11.9333,12.1203,11.6781,11.8388,11457960.985892,0
+CTRA.US,D,20110601,000000,11.8351,11.9361,11.2536,11.3079,8854443.4996495,0
+CTRA.US,D,20110602,000000,11.3472,11.4743,11.1611,11.3388,6912812.8170357,0
+CTRA.US,D,20110603,000000,11.1191,11.494,10.9946,11.3957,5696678.369104,0
+CTRA.US,D,20110606,000000,11.3677,11.4799,11.0676,11.0892,5122458.4438416,0
+CTRA.US,D,20110607,000000,11.206,11.4809,11.077,11.2696,7016635.3035274,0
+CTRA.US,D,20110608,000000,11.4089,12.2203,11.4089,11.752,19265819.95185,0
+CTRA.US,D,20110609,000000,11.822,12.0941,11.6828,11.9567,17469003.549345,0
+CTRA.US,D,20110610,000000,11.8333,11.9314,11.6183,11.6537,10454028.412923,0
+CTRA.US,D,20110613,000000,11.6763,11.7847,11.0621,11.2519,8801505.3489151,0
+CTRA.US,D,20110614,000000,11.4622,11.8894,11.4518,11.8782,9359201.6908681,0
+CTRA.US,D,20110615,000000,11.6828,11.9594,11.565,11.7369,9002277.5295916,0
+CTRA.US,D,20110616,000000,11.9258,12.569,11.8716,12.1783,20229176.842673,0
+CTRA.US,D,20110617,000000,12.3558,12.4156,12.01,12.1623,14337499.43843,0
+CTRA.US,D,20110620,000000,12.1193,12.2156,11.9343,12.1848,7940362.1228514,0
+CTRA.US,D,20110621,000000,12.2559,12.5129,12.2539,12.468,6639835.1338692,0
+CTRA.US,D,20110622,000000,12.4101,12.783,12.3913,12.5577,8415836.3355191,0
+CTRA.US,D,20110623,000000,12.3034,12.4325,12.0633,12.3923,11407653.215901,0
+CTRA.US,D,20110624,000000,12.411,12.497,12.2652,12.3849,11637374.560499,0
+CTRA.US,D,20110627,000000,12.3325,12.655,12.1596,12.6185,10661842.397765,0
+CTRA.US,D,20110628,000000,12.7092,13.2682,12.7092,13.2524,9970354.9857764,0
+CTRA.US,D,20110629,000000,13.3468,13.5721,13.1944,13.2842,8202148.6537824,0
+CTRA.US,D,20110630,000000,13.3682,13.5253,13.2271,13.3636,6576392.5752823,0
+CTRA.US,D,20110701,000000,13.3627,13.602,13.2047,13.545,5879508.5505024,0
+CTRA.US,D,20110705,000000,13.3758,13.8656,13.3758,13.5356,8548253.916788,0
+CTRA.US,D,20110706,000000,13.517,13.5617,13.2571,13.3992,8660154.7421903,0
+CTRA.US,D,20110707,000000,13.6984,13.8638,13.3094,13.4197,11446142.99221,0
+CTRA.US,D,20110708,000000,13.1794,13.4179,13.114,13.3972,6870326.6590841,0
+CTRA.US,D,20110711,000000,13.1683,13.1944,12.742,12.7793,9222406.9164289,0
+CTRA.US,D,20110712,000000,12.8187,12.9765,12.7354,12.7625,7635695.7860981,0
+CTRA.US,D,20110713,000000,12.8597,13.2224,12.8224,12.9859,8165055.8995367,0
+CTRA.US,D,20110714,000000,13.0524,13.1055,12.5989,12.6158,7752985.7364252,0
+CTRA.US,D,20110715,000000,13.3468,14.0638,13.3468,13.7918,28904779.0547,0
+CTRA.US,D,20110718,000000,13.6796,13.8404,13.5019,13.8207,9193663.1340048,0
+CTRA.US,D,20110719,000000,14.0031,14.3405,14.0031,14.3274,8578433.2303056,0
+CTRA.US,D,20110720,000000,14.3788,14.3788,14.1236,14.1638,5624675.0390257,0
+CTRA.US,D,20110721,000000,14.3471,14.563,14.2573,14.3835,6990359.308162,0
+CTRA.US,D,20110722,000000,14.3854,14.5854,14.2975,14.4994,4758564.1479859,0
+CTRA.US,D,20110725,000000,14.2181,14.7444,14.161,14.5696,5783093.7039679,0
+CTRA.US,D,20110726,000000,14.534,14.9313,14.3573,14.7173,6309487.5523378,0
+CTRA.US,D,20110727,000000,14.6031,14.7136,14.2424,14.3022,8863700.6427814,0
+CTRA.US,D,20110728,000000,14.5322,15.9082,14.5322,15.2866,16823309.793178,0
+CTRA.US,D,20110729,000000,15.0556,15.1604,14.8547,14.9286,11235554.217759,0
+CTRA.US,D,20110801,000000,15.239,15.3128,14.822,15.1716,7553022.2453959,0
+CTRA.US,D,20110802,000000,15.0837,15.3764,14.7892,14.8107,7380685.7748969,0
+CTRA.US,D,20110803,000000,14.8107,14.9603,14.3293,14.7406,10042640.715414,0
+CTRA.US,D,20110804,000000,14.4406,14.4957,13.5647,13.6058,12873976.558314,0
+CTRA.US,D,20110805,000000,13.847,14.0591,13.0139,13.4758,19507072.611788,0
+CTRA.US,D,20110808,000000,12.9289,12.9448,11.6482,11.9502,18180225.769934,0
+CTRA.US,D,20110809,000000,12.1343,13.4019,12.0726,13.2318,18025988.543922,0
+CTRA.US,D,20110810,000000,12.942,14.1105,12.8391,13.4486,14235094.298212,0
+CTRA.US,D,20110811,000000,13.5337,14.6191,13.3477,14.3592,13174082.784001,0
+CTRA.US,D,20110812,000000,14.621,14.7827,14.2228,14.5593,6978379.7904899,0
+CTRA.US,D,20110815,000000,14.7107,14.9995,14.7014,14.9211,7690150.764769,0
+CTRA.US,D,20110816,000000,14.6817,14.8229,14.3181,14.4976,9688555.5254653,0
+CTRA.US,D,20110817,000000,14.7388,14.8668,14.3929,14.5359,7192559.5320648,0
+CTRA.US,D,20110818,000000,14.1246,14.1246,13.4945,13.7048,10421431.588027,0
+CTRA.US,D,20110819,000000,13.3851,13.9984,13.3365,13.4263,9697625.4719197,0
+CTRA.US,D,20110822,000000,13.9226,13.9984,13.0616,13.3281,9027006.7455523,0
+CTRA.US,D,20110823,000000,13.4758,14.162,13.2047,14.1573,7744951.255022,0
+CTRA.US,D,20110824,000000,14.0844,14.2676,13.7872,14.1667,5800851.7156543,0
+CTRA.US,D,20110825,000000,14.2144,14.4163,13.8348,14.0133,7239879.6430802,0
+CTRA.US,D,20110826,000000,13.8572,14.5424,13.7413,14.5088,10222624.437617,0
+CTRA.US,D,20110829,000000,14.6743,14.9333,14.4443,14.9173,7474913.0945416,0
+CTRA.US,D,20110830,000000,14.821,15.6185,14.7668,15.4595,11978629.825012,0
+CTRA.US,D,20110831,000000,15.5847,15.8213,15.1809,15.2988,9630981.3152979,0
+CTRA.US,D,20110901,000000,15.3483,15.839,15.1772,15.1846,8077997.677797,0
+CTRA.US,D,20110902,000000,14.7808,15.1164,14.5182,14.9669,4772149.2783044,0
+CTRA.US,D,20110906,000000,14.5285,15.195,14.2124,15.1454,9699452.5114932,0
+CTRA.US,D,20110907,000000,15.4689,15.855,15.3969,15.5493,8598485.7384119,0
+CTRA.US,D,20110908,000000,15.366,15.581,14.9211,14.9781,12094038.181305,0
+CTRA.US,D,20110909,000000,14.7267,14.8276,13.9797,14.1526,16241265.046791,0
+CTRA.US,D,20110912,000000,13.8722,14.3256,13.5684,14.0601,13481293.925874,0
+CTRA.US,D,20110913,000000,14.0078,14.1732,13.5524,14.0713,10046061.600985,0
+CTRA.US,D,20110914,000000,14.1591,14.3312,13.6721,14.1368,10557825.226727,0
+CTRA.US,D,20110915,000000,14.3209,14.3527,13.8077,14.0152,12288664.96248,0
+CTRA.US,D,20110916,000000,14.0863,14.449,13.8638,14.2293,19178408.730661,0
+CTRA.US,D,20110919,000000,13.845,14.8772,13.5861,14.6686,20762479.852989,0
+CTRA.US,D,20110920,000000,14.7453,15.108,14.3817,14.3975,9943055.2920082,0
+CTRA.US,D,20110921,000000,14.3677,15.5381,14.1171,14.1218,22722051.465186,0
+CTRA.US,D,20110922,000000,13.4441,13.8385,12.683,13.0495,19701600.980996,0
+CTRA.US,D,20110923,000000,12.9083,13.0373,12.2203,12.3184,14528860.439851,0
+CTRA.US,D,20110926,000000,12.4334,13.1009,12.1418,13.0841,14565190.501349,0
+CTRA.US,D,20110927,000000,13.4056,13.918,13.2645,13.3627,10530354.381712,0
+CTRA.US,D,20110928,000000,13.4468,13.558,12.8073,12.8327,9131616.5277852,0
+CTRA.US,D,20110929,000000,13.2467,13.2879,12.5419,12.9326,7248101.3211611,0
+CTRA.US,D,20110930,000000,12.5765,12.9934,12.3605,12.4811,7852300.5269198,0
+CTRA.US,D,20111003,000000,12.3315,12.411,11.7491,11.8108,8065804.2210648,0
+CTRA.US,D,20111004,000000,11.4771,12.3642,11.2004,12.3343,10451558.486474,0
+CTRA.US,D,20111005,000000,12.5466,13.1102,12.0941,12.9691,14288299.872771,0
+CTRA.US,D,20111006,000000,13.0009,13.5469,12.8504,13.2168,9279356.4245408,0
+CTRA.US,D,20111007,000000,13.3394,13.3926,12.6924,12.828,9004412.6414117,0
+CTRA.US,D,20111010,000000,13.1747,13.7029,13.086,13.545,7225092.1752439,0
+CTRA.US,D,20111011,000000,13.3655,13.5861,13.1065,13.2682,6005259.7906576,0
+CTRA.US,D,20111012,000000,13.3561,13.4945,12.9664,12.9859,12477165.598667,0
+CTRA.US,D,20111013,000000,12.8728,13.1822,12.3007,13.0954,21910484.337527,0
+CTRA.US,D,20111014,000000,13.2702,13.7787,12.8925,13.774,10508302.61309,0
+CTRA.US,D,20111017,000000,13.6582,14.3929,13.589,13.8956,13212279.463796,0
+CTRA.US,D,20111018,000000,13.8835,14.1124,13.3608,14.0367,11696416.392619,0
+CTRA.US,D,20111019,000000,14.0638,14.3003,13.6441,13.7582,13724242.052866,0
+CTRA.US,D,20111020,000000,13.6599,14.0713,13.5524,13.8872,9267967.3786746,0
+CTRA.US,D,20111021,000000,14.1068,14.3059,14.0703,14.1742,8937667.9334316,0
+CTRA.US,D,20111024,000000,14.1928,14.3882,13.9367,14.2405,11449024.751349,0
+CTRA.US,D,20111025,000000,14.1704,14.1947,13.2953,13.331,9829646.1962321,0
+CTRA.US,D,20111026,000000,13.5141,13.7787,12.8485,13.4758,15634341.327101,0
+CTRA.US,D,20111027,000000,14.8696,16.2391,14.7173,15.6101,30917621.49287,0
+CTRA.US,D,20111028,000000,15.5568,16.4299,15.4503,16.1699,15024450.272648,0
+CTRA.US,D,20111031,000000,15.8606,15.9952,15.3885,15.668,12603958.722045,0
+CTRA.US,D,20111101,000000,15.0566,15.9111,14.6602,15.6559,15630031.524734,0
+CTRA.US,D,20111102,000000,16.0569,16.485,15.8521,16.2159,12728970.802747,0
+CTRA.US,D,20111103,000000,16.5552,16.9365,16.1008,16.5532,10600972.456376,0
+CTRA.US,D,20111104,000000,16.3392,16.9375,16.2139,16.8636,9453848.3310707,0
+CTRA.US,D,20111107,000000,16.9235,17.1049,16.5599,16.8693,10933010.156482,0
+CTRA.US,D,20111108,000000,17.0722,17.0722,16.4393,16.7375,9258163.6212441,0
+CTRA.US,D,20111109,000000,16.2112,16.7375,16.0747,16.2065,10343838.030307,0
+CTRA.US,D,20111110,000000,16.8674,17.6311,16.6412,17.4564,14533068.621165,0
+CTRA.US,D,20111111,000000,17.6611,18.1528,17.6181,17.7639,11916492.294693,0
+CTRA.US,D,20111114,000000,17.5892,17.6601,17.132,17.4087,6664559.0013535,0
+CTRA.US,D,20111115,000000,17.3086,17.6106,17.1881,17.3068,8626677.5580608,0
+CTRA.US,D,20111116,000000,17.1918,17.82,17.1656,17.1853,8416726.3220094,0
+CTRA.US,D,20111117,000000,17.1572,17.2357,16.1925,16.3186,11352182.026695,0
+CTRA.US,D,20111118,000000,16.5562,16.8319,16.2888,16.5673,9938343.2842087,0
+CTRA.US,D,20111121,000000,16.1645,16.2841,15.8615,16.184,9016953.7491166,0
+CTRA.US,D,20111122,000000,16.1925,16.4188,15.9858,16.1541,7322910.4620129,0
+CTRA.US,D,20111123,000000,15.8708,15.9288,15.1445,15.1866,9332791.9835901,0
+CTRA.US,D,20111125,000000,15.1071,15.583,15.0005,15.468,3718989.3276001,0
+CTRA.US,D,20111128,000000,16.2159,16.4439,15.9288,16.141,12077344.516443,0
+CTRA.US,D,20111129,000000,16.1746,16.8628,16.1392,16.759,11605668.791789,0
+CTRA.US,D,20111130,000000,17.5013,17.8817,17.2965,17.8706,11239292.802835,0
+CTRA.US,D,20111201,000000,17.663,17.9612,17.0404,17.3031,11409472.767607,0
+CTRA.US,D,20111202,000000,17.5536,17.993,17.4004,17.4283,7335389.5273904,0
+CTRA.US,D,20111205,000000,17.7958,17.9257,17.1208,17.3245,7374737.19933,0
+CTRA.US,D,20111206,000000,17.2825,17.4443,16.9721,17.3086,5761037.6565636,0
+CTRA.US,D,20111207,000000,17.2152,17.2479,16.1756,16.4402,11354507.544279,0
+CTRA.US,D,20111208,000000,16.3664,16.5495,16.0869,16.2635,9383152.1686499,0
+CTRA.US,D,20111209,000000,16.3159,16.4439,16.0775,16.3748,9066030.2998157,0
+CTRA.US,D,20111212,000000,16.0747,16.0812,15.4418,15.6577,8515499.8466817,0
+CTRA.US,D,20111213,000000,15.7718,16.0709,15.1819,15.353,7367648.3285725,0
+CTRA.US,D,20111214,000000,15.0762,15.1053,14.3611,14.7808,16145692.050459,0
+CTRA.US,D,20111215,000000,14.9407,15.0716,14.492,14.5416,10181401.589816,0
+CTRA.US,D,20111216,000000,14.6808,14.98,14.4443,14.9576,12394654.65165,0
+CTRA.US,D,20111219,000000,14.9388,15.0248,14.4741,14.5312,9134773.1986174,0
+CTRA.US,D,20111220,000000,14.879,15.668,14.879,15.5549,11304235.074233,0
+CTRA.US,D,20111221,000000,15.553,15.6455,15.1623,15.5998,7532957.9706415,0
+CTRA.US,D,20111222,000000,15.6203,15.8382,15.5951,15.7091,6252285.5961348,0
+CTRA.US,D,20111223,000000,15.71,15.7456,15.4503,15.7307,4118229.5652756,0
+CTRA.US,D,20111227,000000,15.6596,15.9072,15.6455,15.7176,5460340.959071,0
+CTRA.US,D,20111228,000000,15.7812,15.8306,15.3193,15.3735,4153417.1921909,0
+CTRA.US,D,20111229,000000,15.3942,15.5998,15.3633,15.5194,4099202.8949627,0
+CTRA.US,D,20111230,000000,15.5502,15.5763,15.3072,15.3109,4641715.9818181,0
+CTRA.US,D,20120103,000000,15.755,15.8427,15.2511,15.4923,9120265.9909499,0
+CTRA.US,D,20120104,000000,15.9035,16.6655,15.5847,16.6048,22127898.837692,0
+CTRA.US,D,20120105,000000,16.6599,16.7665,16.2775,16.6852,9194575.5840963,0
+CTRA.US,D,20120106,000000,16.745,16.7711,16.2551,16.2672,8793759.6852429,0
+CTRA.US,D,20120109,000000,16.2532,16.4168,16.0325,16.069,7144091.6379919,0
+CTRA.US,D,20120110,000000,16.3635,16.4121,15.755,15.8092,12686292.099641,0
+CTRA.US,D,20120111,000000,15.7372,15.7418,13.99,14.0432,31897610.006227,0
+CTRA.US,D,20120112,000000,14.1161,14.2265,13.4,13.5506,30623726.987794,0
+CTRA.US,D,20120113,000000,13.4851,13.8244,13.2299,13.5459,18078738.428284,0
+CTRA.US,D,20120117,000000,13.6394,13.6394,12.9934,13.387,16541767.059739,0
+CTRA.US,D,20120118,000000,13.4655,13.6637,13.3833,13.6104,12034694.69511,0
+CTRA.US,D,20120119,000000,13.5141,13.6768,12.5887,12.7307,23766767.241187,0
+CTRA.US,D,20120120,000000,12.6905,12.7813,12.1586,12.3297,26411802.811133,0
+CTRA.US,D,20120123,000000,12.8327,13.4243,12.7813,13.1299,34457675.39966,0
+CTRA.US,D,20120124,000000,12.9738,12.9738,12.5129,12.9242,23791656.911443,0
+CTRA.US,D,20120125,000000,12.569,13.516,12.4568,13.4403,26690870.269647,0
+CTRA.US,D,20120126,000000,13.459,13.6992,12.8167,13.0888,14221762.685679,0
+CTRA.US,D,20120127,000000,13.2345,13.4972,13.0122,13.2682,11135669.279669,0
+CTRA.US,D,20120130,000000,13.0831,13.1328,12.9289,13.0972,7799000.8191737,0
+CTRA.US,D,20120131,000000,13.2281,13.2889,12.6821,12.871,12606359.118299,0
+CTRA.US,D,20120201,000000,12.9664,13.1963,12.6793,13.1458,11282306.32057,0
+CTRA.US,D,20120202,000000,13.1458,13.1617,12.7616,12.9822,17626812.487965,0
+CTRA.US,D,20120203,000000,13.1879,13.201,12.8943,13.0934,11652767.475875,0
+CTRA.US,D,20120206,000000,13.0299,13.5992,12.9158,13.5347,9657520.4557072,0
+CTRA.US,D,20120207,000000,13.5347,13.8291,13.33,13.7404,9744009.599547,0
+CTRA.US,D,20120208,000000,13.7133,13.9413,13.2832,13.3347,8832315.78266,0
+CTRA.US,D,20120209,000000,13.3347,13.6347,13.0663,13.1328,14335792.204731,0
+CTRA.US,D,20120210,000000,12.9532,13.5711,12.7813,13.5459,13075339.210797,0
+CTRA.US,D,20120213,000000,13.659,13.7666,13.4814,13.7366,5238713.9988128,0
+CTRA.US,D,20120214,000000,13.7039,14.2199,13.6992,14.1274,11698454.162167,0
+CTRA.US,D,20120215,000000,14.2265,14.3218,13.8862,13.99,9324766.0597491,0
+CTRA.US,D,20120216,000000,13.9871,14.5416,13.846,14.3172,11372102.962279,0
+CTRA.US,D,20120217,000000,14.5256,14.9847,14.5079,14.7836,12914554.379849,0
+CTRA.US,D,20120221,000000,15.3642,15.438,14.0956,14.5285,22006887.417413,0
+CTRA.US,D,20120222,000000,14.5256,14.7444,13.945,14.1395,11472400.802756,0
+CTRA.US,D,20120223,000000,14.1853,14.3265,13.9264,14.2966,7990793.9774965,0
+CTRA.US,D,20120224,000000,14.4106,14.5256,14.1853,14.4032,5837724.112668,0
+CTRA.US,D,20120227,000000,14.3985,14.5808,14.29,14.3265,8226963.4453672,0
+CTRA.US,D,20120228,000000,14.3087,14.4667,14.0787,14.3012,7042454.5389995,0
+CTRA.US,D,20120229,000000,14.2545,14.3218,13.9526,14.075,7298183.3854427,0
+CTRA.US,D,20120301,000000,14.1358,14.5256,14.0479,14.5154,6657872.3360291,0
+CTRA.US,D,20120302,000000,14.4741,14.5004,13.8198,13.9077,7783798.3095607,0
+CTRA.US,D,20120305,000000,13.8534,13.945,13.4972,13.8628,7443347.4559143,0
+CTRA.US,D,20120306,000000,13.53,13.6992,13.3263,13.6553,6675577.9326456,0
+CTRA.US,D,20120307,000000,13.6946,13.9703,13.4935,13.917,6602453.5618924,0
+CTRA.US,D,20120308,000000,14.0171,14.2321,13.903,14.1423,5901994.6154177,0
+CTRA.US,D,20120309,000000,14.2367,14.3218,13.9834,14.0871,5170423.5811233,0
+CTRA.US,D,20120312,000000,13.974,13.9984,13.5207,13.6141,5971107.6287934,0
+CTRA.US,D,20120313,000000,13.6861,13.7796,13.4066,13.6861,7403029.5703372,0
+CTRA.US,D,20120314,000000,13.6637,13.8198,13.3786,13.4692,7459441.0217129,0
+CTRA.US,D,20120315,000000,13.4888,13.5945,13.2907,13.33,7758734.2789709,0
+CTRA.US,D,20120316,000000,13.3347,13.5898,13.1412,13.4851,11101574.881351,0
+CTRA.US,D,20120319,000000,13.4403,13.7927,13.3347,13.7254,6750608.5004246,0
+CTRA.US,D,20120320,000000,13.6104,13.6104,13.2749,13.3786,7524758.7561618,0
+CTRA.US,D,20120321,000000,13.4066,13.5898,13.3263,13.5422,9301020.963465,0
+CTRA.US,D,20120322,000000,13.3075,13.3477,12.683,12.7185,9921432.4712007,0
+CTRA.US,D,20120323,000000,12.7185,13.3347,12.5129,13.1215,13715595.70575,0
+CTRA.US,D,20120326,000000,13.2749,13.3075,12.8943,13.1757,7279141.7393957,0
+CTRA.US,D,20120327,000000,12.9494,13.1253,12.7682,12.9336,5480071.4888917,0
+CTRA.US,D,20120328,000000,12.8364,12.8822,12.4737,12.828,11564887.728145,0
+CTRA.US,D,20120329,000000,12.6719,12.7307,11.88,12.2063,24472976.869598,0
+CTRA.US,D,20120330,000000,12.3073,12.7457,12.2549,12.5793,14556745.256949,0
+CTRA.US,D,20120402,000000,12.555,13.0738,12.5157,12.9326,9982783.7754748,0
+CTRA.US,D,20120403,000000,12.9112,12.9326,12.5606,12.7148,8522739.5444767,0
+CTRA.US,D,20120404,000000,12.5223,12.6578,12.441,12.612,7164568.8151324,0
+CTRA.US,D,20120405,000000,12.5793,13.1869,12.5446,12.8224,7302506.0241527,0
+CTRA.US,D,20120409,000000,12.5513,12.7813,12.5203,12.6634,7620862.3213639,0
+CTRA.US,D,20120410,000000,12.6503,12.7148,12.2063,12.3605,9057809.6914301,0
+CTRA.US,D,20120411,000000,12.5466,12.6176,12.0239,12.0315,7658406.4870265,0
+CTRA.US,D,20120412,000000,12.0315,12.6008,12.0315,12.3792,8857821.597409,0
+CTRA.US,D,20120413,000000,12.3166,12.5203,12.296,12.3484,7065986.7659188,0
+CTRA.US,D,20120416,000000,12.0782,12.4129,11.6389,11.9193,11418629.359381,0
+CTRA.US,D,20120417,000000,12.1484,12.5962,12.0941,12.3325,6674321.0406673,0
+CTRA.US,D,20120418,000000,12.2661,12.4223,12.2184,12.3128,9087694.8387399,0
+CTRA.US,D,20120419,000000,12.3521,12.6456,12.2913,12.5036,9366988.0029617,0
+CTRA.US,D,20120420,000000,12.5924,12.726,12.1446,12.1623,7341022.5428437,0
+CTRA.US,D,20120423,000000,11.8688,12.3007,11.7837,12.0913,7026477.5699888,0
+CTRA.US,D,20120424,000000,12.1353,12.1744,11.8651,11.9436,7288810.7152185,0
+CTRA.US,D,20120425,000000,12.1082,12.4774,12.096,12.4223,12025737.066663,0
+CTRA.US,D,20120426,000000,12.3605,13.4,12.2063,13.3131,16800379.804713,0
+CTRA.US,D,20120427,000000,13.3131,13.6853,13.2178,13.6339,13214094.736722,0
+CTRA.US,D,20120430,000000,13.8096,14.1975,13.4374,14.1806,14799613.156793,0
+CTRA.US,D,20120501,000000,14.1816,14.6145,14.1246,14.5004,13403038.226764,0
+CTRA.US,D,20120502,000000,14.1274,14.3443,13.9787,14.0217,10699986.66249,0
+CTRA.US,D,20120503,000000,14.0217,14.1779,13.8628,13.9526,10267995.563795,0
+CTRA.US,D,20120504,000000,13.7544,13.9208,13.5739,13.8712,8329477.6945062,0
+CTRA.US,D,20120507,000000,13.7319,13.8712,13.5132,13.6582,9458593.4994244,0
+CTRA.US,D,20120508,000000,13.4851,13.8198,13.17,13.7666,10262152.888062,0
+CTRA.US,D,20120509,000000,13.5337,14.5761,13.3739,14.5182,17157832.395467,0
+CTRA.US,D,20120510,000000,14.5939,14.8547,14.2806,14.5939,15579409.264326,0
+CTRA.US,D,20120511,000000,14.4181,14.7182,14.3125,14.3397,6803630.0873925,0
+CTRA.US,D,20120514,000000,14.1742,14.4424,14.1274,14.2228,7810726.8190596,0
+CTRA.US,D,20120515,000000,14.2489,14.335,13.6384,13.7282,11785930.63477,0
+CTRA.US,D,20120516,000000,13.8338,14.8043,13.8338,14.0096,13678938.317492,0
+CTRA.US,D,20120517,000000,14.0301,14.2191,13.5627,13.6029,9379054.165953,0
+CTRA.US,D,20120518,000000,13.6984,14.1563,13.6853,13.8376,12128404.282229,0
+CTRA.US,D,20120521,000000,13.9301,14.5256,13.7441,14.3658,10632132.680484,0
+CTRA.US,D,20120522,000000,14.4228,14.937,14.2107,14.4704,11007703.770242,0
+CTRA.US,D,20120523,000000,14.29,14.7098,14.0834,14.6696,5443813.0969805,0
+CTRA.US,D,20120524,000000,14.5079,14.5219,13.9937,14.161,8280326.2651361,0
+CTRA.US,D,20120525,000000,13.9825,14.2191,13.7544,14.0385,8359194.8996539,0
+CTRA.US,D,20120529,000000,14.2107,14.2966,13.875,13.99,9355051.2731015,0
+CTRA.US,D,20120530,000000,13.8011,13.8244,13.1318,13.2524,12547884.224689,0
+CTRA.US,D,20120531,000000,13.2543,13.2757,12.6466,13.1345,13920751.497768,0
+CTRA.US,D,20120601,000000,12.8718,12.9738,12.3278,12.5746,13713925.911386,0
+CTRA.US,D,20120604,000000,12.6205,12.7756,12.0894,12.5671,12198545.27279,0
+CTRA.US,D,20120605,000000,12.5316,12.9859,12.4793,12.9242,6228984.4234005,0
+CTRA.US,D,20120606,000000,13.0822,13.5506,13.0822,13.473,6790026.772254,0
+CTRA.US,D,20120607,000000,13.6937,13.7666,13.2094,13.2439,6334741.988691,0
+CTRA.US,D,20120608,000000,13.1449,13.3468,12.9373,13.3178,6743197.6513816,0
+CTRA.US,D,20120611,000000,13.4851,13.6132,12.9196,12.9326,6369985.2397619,0
+CTRA.US,D,20120612,000000,13.042,13.5786,12.9019,13.5627,8678032.5597502,0
+CTRA.US,D,20120613,000000,13.3776,13.4879,12.9738,13.0243,7609017.5852997,0
+CTRA.US,D,20120614,000000,13.0878,14.3265,12.9326,14.1469,17296392.167153,0
+CTRA.US,D,20120615,000000,14.2452,14.6491,14.1695,14.6145,12032621.625618,0
+CTRA.US,D,20120618,000000,14.5892,14.9296,14.4788,14.8668,12883981.41846,0
+CTRA.US,D,20120619,000000,14.9182,15.1389,14.5256,14.6491,11823434.15201,0
+CTRA.US,D,20120620,000000,14.6696,14.9603,14.4583,14.6939,6364423.8938937,0
+CTRA.US,D,20120621,000000,14.6696,14.7267,14.0301,14.0666,9157809.0869171,0
+CTRA.US,D,20120622,000000,14.2545,14.9024,14.0787,14.6939,11738517.460263,0
+CTRA.US,D,20120625,000000,14.5416,14.9557,14.2713,14.8949,9705034.1815721,0
+CTRA.US,D,20120626,000000,14.7921,15.3371,14.7734,15.2848,12189530.950491,0
+CTRA.US,D,20120627,000000,15.4389,16.8366,15.4389,16.6496,33974174.193457,0
+CTRA.US,D,20120628,000000,16.5281,16.7047,15.8176,16.2813,26300690.351167,0
+CTRA.US,D,20120629,000000,16.7627,16.8206,15.5502,15.9082,21033516.039186,0
+CTRA.US,D,20120702,000000,15.8802,16.1317,15.6231,16.0409,13388535.297877,0
+CTRA.US,D,20120703,000000,16.1943,16.3953,16.0737,16.2074,6328887.5463106,0
+CTRA.US,D,20120705,000000,16.0943,16.4599,16.0233,16.0943,8652333.1301519,0
+CTRA.US,D,20120706,000000,15.8373,16.226,15.7288,15.9513,9483100.2187625,0
+CTRA.US,D,20120709,000000,16.4047,16.5234,16.0074,16.2598,9290338.9861927,0
+CTRA.US,D,20120710,000000,16.3402,16.4803,15.6727,15.7737,10865852.546116,0
+CTRA.US,D,20120711,000000,15.8148,16.0195,15.4268,15.9186,8647806.1796395,0
+CTRA.US,D,20120712,000000,15.6492,15.84,15.539,15.7334,10754028.738775,0
+CTRA.US,D,20120713,000000,16.0579,16.5047,15.9223,16.3878,9260304.0815407,0
+CTRA.US,D,20120716,000000,16.1784,16.442,16.1439,16.2719,12564444.177638,0
+CTRA.US,D,20120717,000000,16.4645,16.5458,15.9868,16.1608,12107820.135558,0
+CTRA.US,D,20120718,000000,16.0943,16.3523,16.0149,16.1148,12660949.948274,0
+CTRA.US,D,20120719,000000,16.1784,16.2074,15.5232,15.8981,10022783.961548,0
+CTRA.US,D,20120720,000000,15.7775,16.2374,15.5914,16.2298,10112572.045695,0
+CTRA.US,D,20120723,000000,15.7418,16.2298,15.2698,16.1653,10843951.60453,0
+CTRA.US,D,20120724,000000,16.0448,16.6244,15.7728,15.9466,13681350.480394,0
+CTRA.US,D,20120725,000000,15.8774,16.0308,15.1819,15.8653,13807484.671467,0
+CTRA.US,D,20120726,000000,16.2149,16.9965,16.1859,16.8674,12884131.175804,0
+CTRA.US,D,20120727,000000,16.9114,17.0301,16.6534,16.9684,8699307.7295852,0
+CTRA.US,D,20120730,000000,16.9806,17.6835,16.9806,17.3591,9170581.2488071,0
+CTRA.US,D,20120731,000000,17.3667,17.6227,16.9955,17.0422,7058157.6660132,0
+CTRA.US,D,20120801,000000,17.1638,17.3124,16.5954,16.9684,7628133.0403225,0
+CTRA.US,D,20120802,000000,16.7244,16.7422,15.9794,16.4178,7500858.5540591,0
+CTRA.US,D,20120803,000000,16.8189,16.8834,16.3785,16.6328,7050109.278571,0
+CTRA.US,D,20120806,000000,16.759,16.9684,16.4645,16.4757,5125649.3449235,0
+CTRA.US,D,20120807,000000,16.6953,17.5294,16.586,17.3198,6583245.0433783,0
+CTRA.US,D,20120808,000000,17.2301,17.3124,16.9039,17.1161,4928424.2738639,0
+CTRA.US,D,20120809,000000,17.089,17.8948,16.9563,17.5619,7493629.5532173,0
+CTRA.US,D,20120810,000000,17.3198,17.3816,16.888,17.3198,5171501.8339863,0
+CTRA.US,D,20120813,000000,17.3086,17.4376,16.8628,16.9806,4689505.6890705,0
+CTRA.US,D,20120814,000000,17.0647,17.2667,16.872,17.1816,4296956.3955008,0
+CTRA.US,D,20120815,000000,17.1507,17.2667,16.9328,17.0348,2827226.0735551,0
+CTRA.US,D,20120816,000000,17.19,17.6443,17.1198,17.4928,5222591.5512412,0
+CTRA.US,D,20120817,000000,17.8667,17.8667,17.2918,17.3676,6375665.3218085,0
+CTRA.US,D,20120820,000000,17.3376,17.3629,16.7123,16.9927,6194203.2806994,0
+CTRA.US,D,20120821,000000,17.0964,17.4143,16.7852,16.8674,5726316.4167994,0
+CTRA.US,D,20120822,000000,16.7721,17.0161,16.6197,16.9684,3750981.7746523,0
+CTRA.US,D,20120823,000000,16.8628,16.9254,16.3915,16.4178,6039869.7821106,0
+CTRA.US,D,20120824,000000,16.4272,16.9609,16.3607,16.9085,3611895.7128791,0
+CTRA.US,D,20120827,000000,16.9114,17.3124,16.7721,17.0647,4773447.8883993,0
+CTRA.US,D,20120828,000000,16.9806,17.0722,16.614,16.8366,4324634.7614054,0
+CTRA.US,D,20120829,000000,16.8105,16.8797,16.5813,16.6093,3127917.4225712,0
+CTRA.US,D,20120830,000000,16.4645,16.6197,16.2804,16.3757,4061903.6895239,0
+CTRA.US,D,20120831,000000,16.5646,16.9198,16.3597,16.7281,5160734.2810899,0
+CTRA.US,D,20120904,000000,16.6748,16.8038,16.3392,16.7637,3954949.135192,0
+CTRA.US,D,20120905,000000,16.7768,16.7768,16.3691,16.3915,4530822.8093892,0
+CTRA.US,D,20120906,000000,16.5458,17.0516,16.4505,16.7945,4164584.8111298,0
+CTRA.US,D,20120907,000000,16.8628,17.2217,16.8189,17.0348,4536122.0799085,0
+CTRA.US,D,20120910,000000,17.3863,17.5658,16.9328,17.0087,5458270.028969,0
+CTRA.US,D,20120911,000000,17.1198,18.0715,17.1198,17.9799,10017391.627537,0
+CTRA.US,D,20120912,000000,18.0762,18.6408,17.9265,18.395,10454940.863015,0
+CTRA.US,D,20120913,000000,18.4081,18.7801,17.9107,18.4828,7271738.3782198,0
+CTRA.US,D,20120914,000000,18.5688,19.0858,18.3389,18.525,9522319.527266,0
+CTRA.US,D,20120917,000000,18.4613,18.6455,18.136,18.2089,2982637.8250071,0
+CTRA.US,D,20120918,000000,18.1612,18.538,18.0332,18.1575,4808862.2907183,0
+CTRA.US,D,20120919,000000,18.1099,18.2201,17.8948,18.0332,4987684.3238254,0
+CTRA.US,D,20120920,000000,17.8069,17.862,17.6079,17.8527,6420048.0495282,0
+CTRA.US,D,20120921,000000,18.0332,18.3014,17.9967,18.1949,6390608.9651587,0
+CTRA.US,D,20120924,000000,17.8714,17.8761,17.5545,17.7406,6530425.6288223,0
+CTRA.US,D,20120925,000000,17.8911,17.9341,17.619,17.6321,5105257.743407,0
+CTRA.US,D,20120926,000000,17.5976,17.9752,17.389,17.776,5879006.8634065,0
+CTRA.US,D,20120927,000000,17.9536,18.3389,17.8004,18.1828,6318162.781226,0
+CTRA.US,D,20120928,000000,18.1014,18.2724,17.806,18.1341,4126398.8282867,0
+CTRA.US,D,20121001,000000,18.4333,18.7596,18.3436,18.4613,10367022.606253,0
+CTRA.US,D,20121002,000000,18.4613,18.5174,17.9715,18.1762,6752896.5786728,0
+CTRA.US,D,20121003,000000,18.1687,18.1986,17.4368,17.6994,13721001.9458,0
+CTRA.US,D,20121004,000000,17.8276,17.9144,17.6227,17.879,7428034.7676854,0
+CTRA.US,D,20121005,000000,18.1146,18.2277,17.7723,17.8874,5563213.5561356,0
+CTRA.US,D,20121008,000000,17.7584,17.8874,17.6601,17.733,5051034.8886164,0
+CTRA.US,D,20121009,000000,17.7284,17.9799,17.6079,17.8331,5707990.3969084,0
+CTRA.US,D,20121010,000000,17.7209,18.0295,17.6724,17.763,2876795.7537878,0
+CTRA.US,D,20121011,000000,17.9575,18.3688,17.8527,17.9144,5819346.7474026,0
+CTRA.US,D,20121012,000000,17.8874,18.0641,17.6808,17.7182,5467944.3532682,0
+CTRA.US,D,20121015,000000,17.5854,17.9453,17.577,17.8911,3961625.1035634,0
+CTRA.US,D,20121016,000000,18.0602,18.4379,17.9536,18.4212,4637952.7937504,0
+CTRA.US,D,20121017,000000,18.5465,18.6651,18.3268,18.4875,4898262.0754712,0
+CTRA.US,D,20121018,000000,18.3641,18.3763,18.0088,18.1949,5518788.0406039,0
+CTRA.US,D,20121019,000000,18.1472,18.2968,17.8368,17.9668,5774225.9299254,0
+CTRA.US,D,20121022,000000,18.0454,18.0454,17.5321,17.7088,5583576.2758791,0
+CTRA.US,D,20121023,000000,17.3853,17.7715,17.319,17.663,5394397.4528712,0
+CTRA.US,D,20121024,000000,17.75,17.8452,17.3245,17.347,6113678.7578562,0
+CTRA.US,D,20121025,000000,17.5405,17.6685,17.0208,17.4292,8467229.8462394,0
+CTRA.US,D,20121026,000000,18.1762,19.184,18.0295,19.1718,17706901.644821,0
+CTRA.US,D,20121031,000000,19.1709,19.3084,18.911,18.9746,7844565.5602006,0
+CTRA.US,D,20121101,000000,19.0148,19.4046,18.6894,19.3906,6027154.3140717,0
+CTRA.US,D,20121102,000000,19.5019,19.6579,19.1802,19.2073,9830547.9493705,0
+CTRA.US,D,20121105,000000,19.2316,19.4794,19.1878,19.414,5465540.7479275,0
+CTRA.US,D,20121106,000000,19.6065,19.8963,19.5326,19.7169,6540056.0956141,0
+CTRA.US,D,20121107,000000,19.4093,19.5626,19.1878,19.4532,6170819.741427,0
+CTRA.US,D,20121108,000000,19.5197,19.6309,19.2073,19.2354,5590937.9189382,0
+CTRA.US,D,20121109,000000,19.1372,19.3952,19.0457,19.2158,6037083.2258523,0
+CTRA.US,D,20121112,000000,19.2737,19.3952,19.1409,19.3252,2652410.0493492,0
+CTRA.US,D,20121113,000000,19.0689,19.8375,19.0568,19.5373,5032457.4903297,0
+CTRA.US,D,20121114,000000,19.5795,19.6878,19.3522,19.3906,4775162.6099663,0
+CTRA.US,D,20121115,000000,19.2158,19.5401,19.1456,19.2523,7246337.3936103,0
+CTRA.US,D,20121116,000000,19.356,19.5373,19.1279,19.384,5789809.2510655,0
+CTRA.US,D,20121119,000000,19.7233,20.16,19.7028,19.8375,6766756.6206834,0
+CTRA.US,D,20121120,000000,19.8412,19.9402,19.6467,19.901,3942742.8421161,0
+CTRA.US,D,20121121,000000,19.9057,20.0039,19.7841,19.987,2508929.6792808,0
+CTRA.US,D,20121123,000000,20.0496,20.16,19.8683,20.1571,1453772.6074503,0
+CTRA.US,D,20121126,000000,19.8683,19.9356,19.3877,19.4354,7087906.9620198,0
+CTRA.US,D,20121127,000000,19.4401,19.4589,19.2158,19.3177,6574106.6364248,0
+CTRA.US,D,20121128,000000,19.1279,19.3719,18.9251,19.356,8718057.3488151,0
+CTRA.US,D,20121129,000000,19.5093,19.6878,19.1624,19.299,5918697.9075375,0
+CTRA.US,D,20121130,000000,19.2905,19.356,18.982,19.0316,7434268.9518977,0
+CTRA.US,D,20121203,000000,19.2914,19.6579,19.1409,19.4401,5541189.5995903,0
+CTRA.US,D,20121204,000000,19.4177,19.4794,19.0886,19.2213,5427007.1141119,0
+CTRA.US,D,20121205,000000,19.342,19.6579,19.1242,19.2523,5176484.4746968,0
+CTRA.US,D,20121206,000000,19.257,19.7392,19.1802,19.7169,5111621.3607506,0
+CTRA.US,D,20121207,000000,19.7608,20.0273,19.6832,19.7346,4793865.1626031,0
+CTRA.US,D,20121210,000000,19.6383,19.7888,19.2691,19.4093,4903427.6340781,0
+CTRA.US,D,20121211,000000,19.4766,19.5795,19.3092,19.428,4114865.373555,0
+CTRA.US,D,20121212,000000,19.4878,19.9449,19.4794,19.6356,4139504.7351105,0
+CTRA.US,D,20121213,000000,19.5579,19.599,18.7511,19.0007,9289394.4452422,0
+CTRA.US,D,20121214,000000,18.9689,19.1671,18.8886,18.9073,6128851.3160008,0
+CTRA.US,D,20121217,000000,18.9727,19.3018,18.8007,19.299,3524776.5185073,0
+CTRA.US,D,20121218,000000,19.2821,19.9188,19.2354,19.6878,4378105.6203995,0
+CTRA.US,D,20121219,000000,19.7028,20.3105,19.6878,20.0543,7714480.9843826,0
+CTRA.US,D,20121220,000000,20.1066,20.6442,20.0824,20.6367,6239828.9943586,0
+CTRA.US,D,20121221,000000,20.3656,20.6797,20.0674,20.5404,6543453.447889,0
+CTRA.US,D,20121224,000000,20.4376,20.4376,20.1029,20.1852,1573891.9018475,0
+CTRA.US,D,20121226,000000,20.2908,20.3311,19.8523,19.9796,3780266.8228987,0
+CTRA.US,D,20121227,000000,19.9552,20.1422,19.8561,20.1066,4801498.5082686,0
+CTRA.US,D,20121228,000000,19.9356,19.9759,19.7028,19.7299,3406763.4541572,0
+CTRA.US,D,20121231,000000,19.7075,20.1329,19.599,20.1029,4461603.8961787,0
+CTRA.US,D,20130102,000000,20.4479,20.5012,19.2821,19.8916,11116309.934117,0
+CTRA.US,D,20130103,000000,19.9057,20.4563,19.4972,20.16,6915668.9034885,0
+CTRA.US,D,20130104,000000,20.2245,20.4516,20.1029,20.2497,5519058.673515,0
+CTRA.US,D,20130107,000000,20.0357,20.1571,19.7271,20.0918,5497480.77991,0
+CTRA.US,D,20130108,000000,20.0496,20.0496,19.5093,19.7841,7644301.484792,0
+CTRA.US,D,20130109,000000,19.7878,19.8047,18.9063,19.2064,12232279.183791,0
+CTRA.US,D,20130110,000000,19.298,19.3897,18.911,19.3008,7284343.6676428,0
+CTRA.US,D,20130111,000000,19.3999,19.4972,19.1279,19.4401,4748614.9119946,0
+CTRA.US,D,20130114,000000,19.4719,19.771,19.4308,19.6541,3808436.1789462,0
+CTRA.US,D,20130115,000000,19.5046,20.0039,19.4187,19.9796,4371289.5219437,0
+CTRA.US,D,20130116,000000,19.9759,20.0543,19.5242,20.0404,4815386.3623571,0
+CTRA.US,D,20130117,000000,20.1066,20.4843,20.0076,20.2684,4676591.2577056,0
+CTRA.US,D,20130118,000000,20.3264,20.7685,20.2011,20.762,5325395.6878067,0
+CTRA.US,D,20130122,000000,20.7509,21.3594,20.575,21.2453,7613980.9714948,0
+CTRA.US,D,20130123,000000,21.1827,21.2378,20.8882,20.9845,5399006.7699217,0
+CTRA.US,D,20130124,000000,21.0704,21.6679,21.0704,21.2706,4356246.3969306,0
+CTRA.US,D,20130125,000000,21.1957,21.4874,21.1359,21.3594,4681476.5561437,0
+CTRA.US,D,20130128,000000,21.235,21.3351,20.8592,20.9406,4838090.6451137,0
+CTRA.US,D,20130129,000000,20.9498,21.3641,20.8228,21.3267,3460470.7158127,0
+CTRA.US,D,20130130,000000,21.3229,21.5473,21.1873,21.2257,3272391.5395739,0
+CTRA.US,D,20130131,000000,21.2172,21.5182,21.0051,21.3398,4257767.0384658,0
+CTRA.US,D,20130201,000000,21.4529,21.6089,21.2706,21.4996,2918211.1467435,0
+CTRA.US,D,20130204,000000,21.3398,21.409,21.1668,21.2453,2308829.2672531,0
+CTRA.US,D,20130205,000000,21.3929,21.6828,21.3033,21.6211,3296360.2021758,0
+CTRA.US,D,20130206,000000,21.4697,22.1288,21.4697,21.9904,3776532.5166039,0
+CTRA.US,D,20130207,000000,21.967,22.0072,21.6136,21.939,3050511.0615294,0
+CTRA.US,D,20130208,000000,22.0409,22.2493,22.0362,22.1941,3001768.2557641,0
+CTRA.US,D,20130211,000000,22.1567,22.1567,21.7623,22.096,2946054.2457245,0
+CTRA.US,D,20130212,000000,22.1288,22.2054,21.9015,22.1118,3710840.3887998,0
+CTRA.US,D,20130213,000000,22.1288,22.4306,22.1288,22.4232,3117278.2331108,0
+CTRA.US,D,20130214,000000,22.3251,22.4784,22.1708,22.2175,4053146.0940973,0
+CTRA.US,D,20130215,000000,22.153,22.1661,21.4968,21.9548,8083390.0118076,0
+CTRA.US,D,20130219,000000,22.067,22.568,21.9904,22.4457,5473507.8385268,0
+CTRA.US,D,20130220,000000,22.4896,22.5345,21.6913,21.7025,4814805.5178089,0
+CTRA.US,D,20130221,000000,21.7025,21.8352,21.2004,21.7725,5685076.4538729,0
+CTRA.US,D,20130222,000000,22.828,24.2144,22.8243,24.178,15114370.999012,0
+CTRA.US,D,20130225,000000,24.3621,24.622,23.6516,23.6516,9365502.1961891,0
+CTRA.US,D,20130226,000000,23.8143,24.6425,23.5908,24.5613,8260352.9144821,0
+CTRA.US,D,20130227,000000,24.5529,25.3156,24.4976,25.2932,7993682.1548083,0
+CTRA.US,D,20130228,000000,25.2679,25.2885,25.0015,25.052,6965304.9048298,0
+CTRA.US,D,20130301,000000,24.9791,25.9185,24.8977,25.6316,8531875.8120397,0
+CTRA.US,D,20130304,000000,25.5101,25.726,25.2502,25.5138,6237326.9770503,0
+CTRA.US,D,20130305,000000,25.7615,25.8728,25.2978,25.5063,5640031.584762,0
+CTRA.US,D,20130306,000000,25.3156,25.5428,24.9641,25.152,8668198.8508513,0
+CTRA.US,D,20130307,000000,25.2679,26.1953,25.181,26.143,5310031.6542032,0
+CTRA.US,D,20130308,000000,26.2626,26.272,25.7895,26.113,3684827.5384783,0
+CTRA.US,D,20130311,000000,26.1093,26.6814,25.9215,26.6702,4804348.1765495,0
+CTRA.US,D,20130312,000000,26.6814,26.7011,26.0336,26.3599,6395563.7937913,0
+CTRA.US,D,20130313,000000,26.328,26.6571,26.2673,26.5842,4043689.9876395,0
+CTRA.US,D,20130314,000000,26.6206,27.6742,26.6039,27.5938,6252196.8114249,0
+CTRA.US,D,20130315,000000,27.5078,27.8855,26.9562,27.1105,8880221.0170048,0
+CTRA.US,D,20130318,000000,26.7731,27.6368,26.7731,27.4238,4252386.4711034,0
+CTRA.US,D,20130319,000000,27.4377,27.5537,26.9769,27.5209,6070865.2731426,0
+CTRA.US,D,20130320,000000,27.6247,27.7219,26.9562,27.4302,4714970.855398,0
+CTRA.US,D,20130321,000000,27.2864,27.5322,27.1685,27.3274,4788481.3861548,0
+CTRA.US,D,20130322,000000,27.49,27.8341,27.1853,27.3601,3875654.7619445,0
+CTRA.US,D,20130325,000000,27.5985,27.7603,26.9637,27.2564,3797900.74993,0
+CTRA.US,D,20130326,000000,27.0835,27.5742,26.99,27.3863,4325492.6570365,0
+CTRA.US,D,20130327,000000,27.1899,27.5498,26.9599,27.4947,3312540.4132937,0
+CTRA.US,D,20130328,000000,27.3676,27.5247,27.2078,27.3321,3740801.4844759,0
+CTRA.US,D,20130401,000000,27.0741,27.4424,26.5749,26.9946,4749816.1798171,0
+CTRA.US,D,20130402,000000,27.204,27.2629,26.8815,26.9432,3665460.7050598,0
+CTRA.US,D,20130403,000000,26.8954,27.0788,25.898,26.1765,4621183.1805219,0
+CTRA.US,D,20130404,000000,26.2598,26.4506,25.7942,26.1308,4167575.6791904,0
+CTRA.US,D,20130405,000000,25.97,27.4769,25.8513,27.4722,6691619.0833743,0
+CTRA.US,D,20130408,000000,27.664,28.281,27.5078,27.7463,6554566.5123676,0
+CTRA.US,D,20130409,000000,27.764,28.7241,27.6032,28.4315,6510756.0716338,0
+CTRA.US,D,20130410,000000,28.5025,28.6614,28.0735,28.1145,6041685.0550357,0
+CTRA.US,D,20130411,000000,28.5913,28.8596,28.1557,28.2173,4691435.4193929,0
+CTRA.US,D,20130412,000000,28.0416,28.1117,27.3647,27.3676,6472825.7459675,0
+CTRA.US,D,20130415,000000,27.1059,27.1685,25.6756,25.683,10675891.775843,0
+CTRA.US,D,20130416,000000,26.0934,26.3804,25.683,26.1916,9462021.872863,0
+CTRA.US,D,20130417,000000,26.0532,26.1046,25.5774,25.856,6807021.0214956,0
+CTRA.US,D,20130418,000000,26.1224,26.6039,25.8691,26.5665,10798044.561007,0
+CTRA.US,D,20130419,000000,26.5963,26.7572,25.7727,26.113,6063650.1783395,0
+CTRA.US,D,20130422,000000,26.0934,26.7525,25.8934,26.6001,4896040.3183317,0
+CTRA.US,D,20130423,000000,26.6039,26.6843,26.2356,26.6412,4094565.7658343,0
+CTRA.US,D,20130424,000000,26.8563,27.3368,26.7103,27.0535,6191516.2061042,0
+CTRA.US,D,20130425,000000,27.2564,28.4978,27.1517,27.5695,6754527.8640063,0
+CTRA.US,D,20130426,000000,27.6864,27.8341,26.7889,27.218,5364844.9807997,0
+CTRA.US,D,20130429,000000,27.4611,27.7949,27.3274,27.5621,4738216.4039768,0
+CTRA.US,D,20130430,000000,27.5377,27.8518,27.2629,27.5116,5466878.9367486,0
+CTRA.US,D,20130501,000000,27.3162,27.3162,26.6458,26.7572,4335554.2110346,0
+CTRA.US,D,20130502,000000,26.8909,27.4107,26.6814,26.7496,5276927.7937336,0
+CTRA.US,D,20130503,000000,27.0207,27.4947,26.8188,27.2115,4384683.1768033,0
+CTRA.US,D,20130506,000000,27.2115,27.9874,27.1628,27.5209,3978117.665709,0
+CTRA.US,D,20130507,000000,27.5163,27.8901,27.4022,27.4154,4142352.2640009,0
+CTRA.US,D,20130508,000000,27.4769,27.7051,27.1685,27.5377,3399500.2230657,0
+CTRA.US,D,20130509,000000,27.4154,27.7556,27.0385,27.3516,3834526.0473294,0
+CTRA.US,D,20130510,000000,27.2779,27.2779,26.6927,27.0207,3582211.6682858,0
+CTRA.US,D,20130513,000000,26.9599,27.247,26.8815,26.9469,3009909.7066975,0
+CTRA.US,D,20130514,000000,27.0254,27.7387,26.9432,27.6976,4854249.4623254,0
+CTRA.US,D,20130515,000000,27.5938,27.8901,27.2864,27.7106,4846443.8957165,0
+CTRA.US,D,20130516,000000,27.7106,28.0735,27.2985,27.3863,4947521.5440666,0
+CTRA.US,D,20130517,000000,27.49,28.5025,27.4518,28.4211,5514762.7771875,0
+CTRA.US,D,20130520,000000,28.4324,29.356,28.4278,29.2298,6925361.4126078,0
+CTRA.US,D,20130521,000000,29.2906,29.4392,28.3633,28.754,5521138.1611795,0
+CTRA.US,D,20130522,000000,28.8091,29.328,28.2249,28.5371,5859924.5689379,0
+CTRA.US,D,20130523,000000,28.2296,29.3625,27.7818,29.2392,5336916.3061948,0
+CTRA.US,D,20130524,000000,28.9624,29.1812,28.4894,28.6942,4335946.7892099,0
+CTRA.US,D,20130528,000000,29.4027,30.016,29.055,29.3149,4293544.0674917,0
+CTRA.US,D,20130529,000000,29.1149,29.5804,29.0269,29.1944,3636800.3588691,0
+CTRA.US,D,20130530,000000,29.199,29.398,28.8326,29.1858,4394731.8944577,0
+CTRA.US,D,20130531,000000,28.9839,29.269,28.4521,28.4521,4221581.385835,0
+CTRA.US,D,20130603,000000,28.5099,28.9802,28.4081,28.6848,4398665.1640783,0
+CTRA.US,D,20130604,000000,28.5998,28.9456,28.1594,28.4763,3788712.0672973,0
+CTRA.US,D,20130605,000000,28.4044,28.5726,28.1006,28.4044,3366128.9387709,0
+CTRA.US,D,20130606,000000,28.2296,28.6774,27.9696,28.5418,4052506.4163076,0
+CTRA.US,D,20130607,000000,28.7296,29.3654,28.6203,29.2429,3750440.5088302,0
+CTRA.US,D,20130610,000000,29.3654,29.5,28.7661,28.969,4070452.6943669,0
+CTRA.US,D,20130611,000000,28.5193,28.8633,28.266,28.5193,3926324.0889462,0
+CTRA.US,D,20130612,000000,28.7165,28.8204,27.9575,28.0856,3903787.7483519,0
+CTRA.US,D,20130613,000000,28.0285,28.5875,27.8388,28.5371,5122387.8439518,0
+CTRA.US,D,20130614,000000,28.5838,28.6774,27.9267,28.1182,3518159.3833774,0
+CTRA.US,D,20130617,000000,28.4978,28.9214,28.4324,28.8363,3895282.6010163,0
+CTRA.US,D,20130618,000000,28.8709,29.4608,28.7165,29.1858,3281203.6894607,0
+CTRA.US,D,20130619,000000,29.212,29.4111,28.8849,28.9026,2772058.6778142,0
+CTRA.US,D,20130620,000000,28.3923,28.4763,27.7696,27.878,4358090.5516289,0
+CTRA.US,D,20130621,000000,28.0537,28.0575,27.1105,27.4994,7140696.4251075,0
+CTRA.US,D,20130624,000000,27.2125,28.1762,26.559,27.9304,5076569.5851386,0
+CTRA.US,D,20130625,000000,28.2781,28.5726,27.8565,28.4483,3802119.6281958,0
+CTRA.US,D,20130626,000000,28.725,29.1728,28.2511,29.0232,4091514.9948369,0
+CTRA.US,D,20130627,000000,29.0232,29.1643,28.5455,28.6297,4256386.0618326,0
+CTRA.US,D,20130628,000000,28.4689,28.9671,28.0575,28.7335,7869864.9237567,0
+CTRA.US,D,20130701,000000,28.9849,29.1522,28.4446,28.5577,5739250.1026796,0
+CTRA.US,D,20130702,000000,28.6297,29.2495,28.524,28.7614,4793603.0872544,0
+CTRA.US,D,20130703,000000,28.7427,29.169,28.4483,28.9886,3519924.3806235,0
+CTRA.US,D,20130705,000000,29.1897,29.2794,28.2781,28.8932,4081575.3861031,0
+CTRA.US,D,20130708,000000,28.8932,29.2298,28.7923,28.9391,2921288.6601235,0
+CTRA.US,D,20130709,000000,29.1242,29.2953,28.8633,29.0232,3616336.0180722,0
+CTRA.US,D,20130710,000000,29.1102,29.2606,28.5998,28.8017,3450797.4612089,0
+CTRA.US,D,20130711,000000,29.2821,29.4869,28.2343,28.6848,7544570.5828254,0
+CTRA.US,D,20130712,000000,28.6735,28.7335,28.3539,28.6418,4535927.3953639,0
+CTRA.US,D,20130715,000000,28.5801,28.6624,28.1323,28.396,5052144.1626432,0
+CTRA.US,D,20130716,000000,28.4258,28.4652,27.7603,28.1351,4726191.959102,0
+CTRA.US,D,20130717,000000,28.1351,28.3278,27.8639,28.1809,4303747.8909647,0
+CTRA.US,D,20130718,000000,28.3876,29.5196,28.3876,29.3738,6591663.5453946,0
+CTRA.US,D,20130719,000000,29.5,29.8216,29.1102,29.788,4239644.2606819,0
+CTRA.US,D,20130722,000000,29.6561,29.8095,29.3372,29.4317,3431618.8941632,0
+CTRA.US,D,20130723,000000,29.5149,29.8132,29.1643,29.2261,4373203.2068366,0
+CTRA.US,D,20130724,000000,29.299,29.3943,28.8054,28.997,4991941.7111219,0
+CTRA.US,D,20130725,000000,30.3329,31.5688,30.3282,30.9564,11432257.277512,0
+CTRA.US,D,20130726,000000,30.9601,31.5165,30.6854,31.207,5883824.7710407,0
+CTRA.US,D,20130729,000000,31.3332,31.3332,30.8219,30.949,3508635.8861156,0
+CTRA.US,D,20130730,000000,30.7228,31.0874,30.5237,31.0229,3804677.2696597,0
+CTRA.US,D,20130731,000000,31.1724,31.4454,30.6218,30.6573,6293653.9224974,0
+CTRA.US,D,20130801,000000,31.0911,31.3893,30.8499,31.3211,5142050.9829685,0
+CTRA.US,D,20130802,000000,31.1566,31.3407,30.9462,31.2211,4353634.2010063,0
+CTRA.US,D,20130805,000000,31.1799,31.3379,30.8489,31.2453,2392057.9798165,0
+CTRA.US,D,20130806,000000,31.1687,31.4641,30.8304,31.3818,4027247.7011731,0
+CTRA.US,D,20130807,000000,31.2285,31.3332,30.4424,30.6125,4373995.8510545,0
+CTRA.US,D,20130808,000000,30.7536,30.8835,30.0329,30.6171,3902350.0778679,0
+CTRA.US,D,20130809,000000,30.5994,30.8088,30.5022,30.7405,3780218.6866101,0
+CTRA.US,D,20130812,000000,30.6937,30.8966,30.3376,30.5377,3039289.9578255,0
+CTRA.US,D,20130813,000000,30.4424,30.5237,30.1422,30.4311,3185825.3776725,0
+CTRA.US,D,20130814,000000,30.5069,30.5761,30.2422,30.2497,3036735.5254475,0
+CTRA.US,D,20130815,000000,29.8767,30.5891,29.5187,30.5237,3045870.7233151,0
+CTRA.US,D,20130816,000000,30.3787,30.5069,29.917,30.0366,3382052.4230166,0
+CTRA.US,D,20130819,000000,30.1179,30.4891,29.6393,29.7038,2855140.8421212,0
+CTRA.US,D,20130820,000000,29.9328,30.6022,29.7299,30.3871,3465905.8376354,0
+CTRA.US,D,20130821,000000,30.4348,30.6984,30.1422,30.2731,2978790.1310107,0
+CTRA.US,D,20130822,000000,30.4806,31.5408,30.3871,31.4501,3760391.8842123,0
+CTRA.US,D,20130823,000000,31.3332,31.5483,31.0649,31.4267,3282155.7182783,0
+CTRA.US,D,20130826,000000,31.5483,31.9137,31.3893,31.4193,2471385.5136182,0
+CTRA.US,D,20130827,000000,31.0976,31.8725,30.949,31.3473,3888131.6879315,0
+CTRA.US,D,20130828,000000,31.3407,32.3381,31.1893,31.9212,4060523.7825861,0
+CTRA.US,D,20130829,000000,31.9053,32.0035,31.5483,31.8725,3368173.1264904,0
+CTRA.US,D,20130830,000000,31.8502,32.0222,31.5352,31.6745,3430488.2262305,0
+CTRA.US,D,20130903,000000,32.1727,32.6346,32.1727,32.3017,4411915.4797675,0
+CTRA.US,D,20130904,000000,32.1335,32.3522,31.509,31.8969,4327957.2350093,0
+CTRA.US,D,20130905,000000,32.1409,32.1633,31.0323,31.1052,6332582.273879,0
+CTRA.US,D,20130906,000000,31.1472,31.6286,30.8041,31.3407,4262752.8882621,0
+CTRA.US,D,20130909,000000,31.5342,31.6286,31.0649,31.5483,3923097.8879195,0
+CTRA.US,D,20130910,000000,31.5483,31.5641,30.5377,31.2453,7567007.4417569,0
+CTRA.US,D,20130911,000000,31.3407,31.4912,30.5545,31.4501,8964860.6576697,0
+CTRA.US,D,20130912,000000,31.4734,31.4912,30.6096,30.7733,7242113.166868,0
+CTRA.US,D,20130913,000000,30.7733,30.8705,30.2731,30.3526,6217387.856646,0
+CTRA.US,D,20130916,000000,30.6573,30.821,30.3703,30.4208,5067562.7507069,0
+CTRA.US,D,20130917,000000,30.4891,31.1388,30.4666,30.9116,3618212.2636295,0
+CTRA.US,D,20130918,000000,30.7957,31.2453,30.4806,31.049,5057539.7057396,0
+CTRA.US,D,20130919,000000,31.0827,31.3557,30.5891,30.7957,4673452.7716935,0
+CTRA.US,D,20130920,000000,30.7957,31.0565,30.3956,30.5069,4754229.7426277,0
+CTRA.US,D,20130923,000000,30.3441,30.3956,29.9412,30.1347,4629418.7646418,0
+CTRA.US,D,20130924,000000,30.1506,30.3189,29.6319,29.7131,12384984.606131,0
+CTRA.US,D,20130925,000000,29.6627,29.7927,28.5942,28.7746,17056777.210718,0
+CTRA.US,D,20130926,000000,29.4701,30.3114,29.357,30.0291,16228981.735653,0
+CTRA.US,D,20130927,000000,29.9412,30.175,29.8262,30.0197,5425361.9227394,0
+CTRA.US,D,20130930,000000,29.6785,30.3198,29.5664,30.2105,7555229.0268012,0
+CTRA.US,D,20131001,000000,30.1824,30.404,29.8673,30.0113,7928809.4136043,0
+CTRA.US,D,20131002,000000,29.6459,29.8169,29.0578,29.269,7377296.9801845,0
+CTRA.US,D,20131003,000000,29.1559,29.3738,28.7746,28.8699,5547391.6929436,0
+CTRA.US,D,20131004,000000,28.9288,29.6243,28.84,29.3822,4276605.4424057,0
+CTRA.US,D,20131007,000000,29.0008,29.3738,28.8793,28.9765,3756956.0229066,0
+CTRA.US,D,20131008,000000,29.0008,29.199,28.3389,28.3866,5734524.1888414,0
+CTRA.US,D,20131009,000000,28.3866,28.9288,28.05,28.6614,7558971.8906582,0
+CTRA.US,D,20131010,000000,29.2784,29.7927,28.6614,29.3018,9024257.6286296,0
+CTRA.US,D,20131011,000000,29.1897,29.9506,29.083,29.7299,5236315.7419487,0
+CTRA.US,D,20131014,000000,29.4149,29.917,29.3645,29.7552,3653622.3871673,0
+CTRA.US,D,20131015,000000,29.7552,29.9983,29.2392,29.4233,4357884.1004358,0
+CTRA.US,D,20131016,000000,29.7131,30.4208,29.6459,30.3114,5166663.6021414,0
+CTRA.US,D,20131017,000000,30.3787,30.3787,29.2943,29.3972,5296288.2089803,0
+CTRA.US,D,20131018,000000,29.6243,29.6627,28.7746,29.2214,6572466.7935289,0
+CTRA.US,D,20131021,000000,29.3271,29.6552,28.9681,29.1728,6014760.8243181,0
+CTRA.US,D,20131022,000000,29.269,29.5037,28.8007,29.0177,5830941.1747665,0
+CTRA.US,D,20131023,000000,28.8633,28.9532,28.1108,28.1436,6652224.3448416,0
+CTRA.US,D,20131024,000000,28.1837,28.5314,27.8379,28.1837,9439474.8353156,0
+CTRA.US,D,20131025,000000,29.083,30.0048,28.7165,29.917,12876672.190472,0
+CTRA.US,D,20131028,000000,29.9646,30.0291,29.4701,29.8347,6180617.0806858,0
+CTRA.US,D,20131029,000000,29.9983,30.1656,29.5495,29.6168,4610870.2481283,0
+CTRA.US,D,20131030,000000,29.5915,29.6627,28.2417,28.6614,8362606.1579676,0
+CTRA.US,D,20131031,000000,28.7325,28.7325,28.0725,28.5875,7658090.9269129,0
+CTRA.US,D,20131101,000000,28.5099,28.61,27.9986,28.3436,6981777.1427648,0
+CTRA.US,D,20131104,000000,28.494,28.61,28.0809,28.4034,3960699.8171283,0
+CTRA.US,D,20131105,000000,28.2173,28.5726,28.0323,28.265,6171905.4821572,0
+CTRA.US,D,20131106,000000,28.3315,28.494,27.2704,27.4292,9344821.7769413,0
+CTRA.US,D,20131107,000000,27.5228,27.5228,25.7317,26.4112,14602653.370168,0
+CTRA.US,D,20131108,000000,26.4916,27.2058,26.3861,27.1975,8587259.2862314,0
+CTRA.US,D,20131111,000000,27.2451,27.3583,26.7824,27.1348,5292235.1334862,0
+CTRA.US,D,20131112,000000,27.1975,27.7977,27.0591,27.1264,7402707.5920517,0
+CTRA.US,D,20131113,000000,26.946,27.7379,26.9208,27.4218,5920094.9296001,0
+CTRA.US,D,20131114,000000,27.2451,27.3583,26.6796,26.8432,11802307.669823,0
+CTRA.US,D,20131115,000000,26.946,27.0928,26.6226,26.9787,5389694.0026341,0
+CTRA.US,D,20131118,000000,27.1975,27.2199,26.5,26.6047,7394956.579903,0
+CTRA.US,D,20131119,000000,26.5253,26.9871,26.4038,26.7824,4814343.4094389,0
+CTRA.US,D,20131120,000000,27.4799,28.05,27.276,27.5845,9941370.5219097,0
+CTRA.US,D,20131121,000000,27.7892,28.5652,27.7135,28.1174,6932095.1445255,0
+CTRA.US,D,20131122,000000,28.2417,28.4521,27.7892,28.4446,5646134.1964523,0
+CTRA.US,D,20131125,000000,28.5577,28.5577,27.9267,28.1678,5202851.3941629,0
+CTRA.US,D,20131126,000000,28.0725,28.3315,27.635,27.8518,8507172.2687662,0
+CTRA.US,D,20131127,000000,27.7379,27.9593,27.5444,27.9098,4779357.9549355,0
+CTRA.US,D,20131129,000000,27.9024,28.0323,27.4705,27.8855,2449267.4238865,0
+CTRA.US,D,20131202,000000,27.9818,28.3315,27.6508,28.0725,4982797.955692,0
+CTRA.US,D,20131203,000000,27.9267,28.2501,27.6966,27.9593,6050116.3933956,0
+CTRA.US,D,20131204,000000,27.9098,28.05,27.6808,27.8584,5035014.0620984,0
+CTRA.US,D,20131205,000000,27.6266,29.0513,27.5228,29.0344,8215424.642159,0
+CTRA.US,D,20131206,000000,29.3523,29.7047,28.3623,28.494,6661950.0145152,0
+CTRA.US,D,20131209,000000,29.5757,29.8505,28.8877,29.8011,9295600.8173767,0
+CTRA.US,D,20131210,000000,29.8683,30.388,29.4158,29.4317,7463774.3573759,0
+CTRA.US,D,20131211,000000,29.3579,29.4869,28.7325,28.9204,6575348.5526688,0
+CTRA.US,D,20131212,000000,28.9839,29.7215,28.9681,29.5999,7275555.0510526,0
+CTRA.US,D,20131213,000000,29.5327,29.6178,29.0344,29.2392,7151749.5866493,0
+CTRA.US,D,20131216,000000,29.2953,29.4485,28.7746,28.9923,8320495.4630664,0
+CTRA.US,D,20131217,000000,28.9532,29.3018,28.654,28.9923,6145766.4077902,0
+CTRA.US,D,20131218,000000,29.1728,29.4953,28.7325,29.4701,6651885.2514313,0
+CTRA.US,D,20131219,000000,30.0702,31.0584,29.9815,31.0079,10145179.567545,0
+CTRA.US,D,20131220,000000,31.2463,31.4613,31.0163,31.1061,8412429.3559866,0
+CTRA.US,D,20131223,000000,31.2005,31.8026,31.1406,31.2228,4642965.3859294,0
+CTRA.US,D,20131224,000000,31.2154,31.5277,31.1238,31.5099,1613746.6093597,0
+CTRA.US,D,20131226,000000,31.5436,31.5436,31.0921,31.2154,4036717.7136699,0
+CTRA.US,D,20131227,000000,31.2154,31.4146,30.8986,31.3491,3099706.3484069,0
+CTRA.US,D,20131230,000000,31.5828,31.8502,31.1491,31.3426,3886107.8244226,0
+CTRA.US,D,20131231,000000,31.3005,31.5183,30.9817,31.3743,3698992.4436497,0
+CTRA.US,D,20140102,000000,31.2228,31.8119,30.7415,30.8986,5961050.3535766,0
+CTRA.US,D,20140103,000000,30.8986,31.2005,30.4582,30.7172,4276452.4759776,0
+CTRA.US,D,20140106,000000,30.8808,31.0509,30.6031,30.9219,4088734.8567504,0
+CTRA.US,D,20140107,000000,31.0846,31.7549,31.0425,31.4613,5977556.8217611,0
+CTRA.US,D,20140108,000000,31.3491,31.8437,31.2388,31.3659,6134047.8957714,0
+CTRA.US,D,20140109,000000,31.5099,31.55,29.8589,30.304,9153408.3604503,0
+CTRA.US,D,20140110,000000,30.3965,30.6414,30.16,30.3535,4282974.4082258,0
+CTRA.US,D,20140113,000000,30.4133,30.5816,29.4485,29.4953,7156997.5117943,0
+CTRA.US,D,20140114,000000,29.5851,30.2656,29.5851,30.2442,8354615.5340717,0
+CTRA.US,D,20140115,000000,30.2656,30.6339,30.16,30.4508,4828832.4322865,0
+CTRA.US,D,20140116,000000,30.6498,30.9733,30.2011,30.8892,5604365.8040474,0
+CTRA.US,D,20140117,000000,30.9817,31.0668,30.2965,30.3385,4691574.479782,0
+CTRA.US,D,20140121,000000,30.6106,31.6745,30.6106,31.6389,7473450.8210656,0
+CTRA.US,D,20140122,000000,32.0465,32.8785,32.0306,32.3045,8854970.8594327,0
+CTRA.US,D,20140123,000000,32.4252,32.7345,32.1185,32.2232,7711024.798866,0
+CTRA.US,D,20140124,000000,32.0306,32.3933,31.9222,32.0138,8668102.5782742,0
+CTRA.US,D,20140127,000000,31.9633,32.0306,31.1576,31.623,4909464.9943549,0
+CTRA.US,D,20140128,000000,32.0055,32.8785,32.0055,32.6934,8171169.20818,0
+CTRA.US,D,20140129,000000,32.0886,33.1533,31.7941,32.7916,7989348.8191453,0
+CTRA.US,D,20140130,000000,32.8457,32.8711,32.1268,32.1653,5610553.9913618,0
+CTRA.US,D,20140131,000000,31.8839,32.7028,31.7782,32.3793,5313399.0550097,0
+CTRA.US,D,20140203,000000,32.8383,33.001,31.9156,31.9568,6951499.4172794,0
+CTRA.US,D,20140204,000000,32.4905,33.8349,32.4905,33.6966,10008907.874108,0
+CTRA.US,D,20140205,000000,33.7946,33.8349,32.6616,32.7345,7128728.6740837,0
+CTRA.US,D,20140206,000000,32.8066,33.1365,32.5308,32.6037,8492798.7730112,0
+CTRA.US,D,20140207,000000,32.6364,32.7916,31.4202,31.8427,10478214.223671,0
+CTRA.US,D,20140210,000000,31.6894,31.7445,30.9284,31.3481,9423207.9788786,0
+CTRA.US,D,20140211,000000,31.4361,31.8904,31.3734,31.7857,6789054.4192257,0
+CTRA.US,D,20140212,000000,31.9633,32.0886,31.2519,31.2678,6144967.3454006,0
+CTRA.US,D,20140213,000000,31.0658,31.7221,30.805,31.4417,12177776.068831,0
+CTRA.US,D,20140214,000000,31.5099,31.6473,30.8144,31.4679,7539769.7903161,0
+CTRA.US,D,20140218,000000,31.939,32.355,31.8427,32.1185,6980039.9575965,0
+CTRA.US,D,20140219,000000,32.0306,33.186,32.0306,32.4495,10324924.747696,0
+CTRA.US,D,20140220,000000,32.4738,32.6532,31.208,31.811,14945325.980954,0
+CTRA.US,D,20140221,000000,30.8882,31.811,28.8148,29.2149,29464757.056729,0
+CTRA.US,D,20140224,000000,29.1971,29.4224,28.652,28.868,18109549.931724,0
+CTRA.US,D,20140225,000000,28.8222,28.9512,28.4333,28.7726,14536609.312609,0
+CTRA.US,D,20140226,000000,28.6913,28.8531,28.5166,28.6436,11093204.515623,0
+CTRA.US,D,20140227,000000,28.7156,29.1373,28.6082,28.652,7941816.9084604,0
+CTRA.US,D,20140228,000000,28.6913,28.868,28.1015,28.3426,11864400.27294,0
+CTRA.US,D,20140303,000000,28.2473,28.6082,28.0781,28.1333,8172306.2942846,0
+CTRA.US,D,20140304,000000,28.3688,28.4735,27.9884,28.1884,6702732.1478529,0
+CTRA.US,D,20140305,000000,28.1155,28.2623,27.8743,27.98,7115589.6067057,0
+CTRA.US,D,20140306,000000,28.3043,28.409,28.1407,28.3202,8615277.8152416,0
+CTRA.US,D,20140307,000000,28.6436,28.7222,28.3502,28.4333,9115398.8773318,0
+CTRA.US,D,20140310,000000,28.3426,28.5773,28.0537,28.5464,6062788.0039273,0
+CTRA.US,D,20140311,000000,28.5306,29.1129,28.3688,28.5548,13220564.2539,0
+CTRA.US,D,20140312,000000,28.3426,28.7988,28.1491,28.4268,6212499.349122,0
+CTRA.US,D,20140313,000000,28.4174,28.539,28.0621,28.0706,6151029.3086695,0
+CTRA.US,D,20140314,000000,28.0378,28.1099,27.2676,27.5041,12113805.080766,0
+CTRA.US,D,20140317,000000,27.6406,27.6406,26.9085,27.0414,11386253.961412,0
+CTRA.US,D,20140318,000000,26.9507,27.218,26.7964,27.1853,8394294.8115545,0
+CTRA.US,D,20140319,000000,27.2264,27.3395,26.9843,27.0966,6603247.2758054,0
+CTRA.US,D,20140320,000000,27.0329,27.2264,26.8048,26.8553,10623428.569823,0
+CTRA.US,D,20140321,000000,26.9759,27.1321,26.6357,26.6927,11120017.498029,0
+CTRA.US,D,20140324,000000,26.6441,26.7563,26.1561,26.4402,8887193.2909746,0
+CTRA.US,D,20140325,000000,26.602,26.917,26.0037,26.4159,15829875.20989,0
+CTRA.US,D,20140326,000000,26.4308,26.6515,25.8009,26.1065,12358728.934978,0
+CTRA.US,D,20140327,000000,26.1654,27.2349,26.1401,27.0909,12655391.811491,0
+CTRA.US,D,20140328,000000,27.2433,27.5742,27.0105,27.4022,9742920.6497309,0
+CTRA.US,D,20140331,000000,27.3723,27.6331,27.2985,27.4331,6476657.3945345,0
+CTRA.US,D,20140401,000000,27.5826,27.8024,27.3321,27.7603,8866592.0291792,0
+CTRA.US,D,20140402,000000,27.7771,28.409,27.7696,28.2875,8315721.4129397,0
+CTRA.US,D,20140403,000000,28.4268,28.8615,28.2791,28.7399,8900272.4554157,0
+CTRA.US,D,20140404,000000,28.9194,28.9438,27.9407,27.9968,10757564.081744,0
+CTRA.US,D,20140407,000000,27.9407,28.0378,27.3068,27.5498,6924966.6950418,0
+CTRA.US,D,20140408,000000,27.6406,28.0211,27.2909,27.9968,8659616.685454,0
+CTRA.US,D,20140409,000000,27.95,27.9575,27.3236,27.6079,6484963.5785442,0
+CTRA.US,D,20140410,000000,27.1143,27.3321,26.0513,26.3216,27250142.272778,0
+CTRA.US,D,20140411,000000,26.1981,26.587,26.1981,26.2457,7727628.609323,0
+CTRA.US,D,20140414,000000,26.4244,26.7403,26.2954,26.5281,6769955.0096324,0
+CTRA.US,D,20140415,000000,26.5375,26.8721,26.2879,26.7002,7835891.4010077,0
+CTRA.US,D,20140416,000000,26.8721,27.5985,26.8309,27.5742,8239556.968142,0
+CTRA.US,D,20140417,000000,27.5583,28.668,27.4685,28.2791,12028894.80719,0
+CTRA.US,D,20140421,000000,28.1651,28.4576,27.9884,28.4427,6756568.84264,0
+CTRA.US,D,20140422,000000,28.3772,29.1467,28.222,28.868,13443133.615719,0
+CTRA.US,D,20140423,000000,29.1223,29.6309,28.9363,29.2681,11854363.321934,0
+CTRA.US,D,20140424,000000,29.9244,31.1808,29.8833,30.7489,18636197.29788,0
+CTRA.US,D,20140425,000000,30.4891,31.2463,30.1422,30.921,11753233.258514,0
+CTRA.US,D,20140428,000000,31.1397,31.5015,30.8705,31.451,9677497.0154472,0
+CTRA.US,D,20140429,000000,31.5818,31.7782,31.3828,31.6894,14102858.565144,0
+CTRA.US,D,20140430,000000,31.4679,31.8492,31.1229,31.811,8579634.4981283,0
+CTRA.US,D,20140501,000000,31.7941,31.9568,31.5735,31.9072,10896386.998473,0
+CTRA.US,D,20140502,000000,31.5818,31.6128,30.9378,31.4062,11040243.901288,0
+CTRA.US,D,20140505,000000,31.3417,31.4417,31.0415,31.2678,6815780.7563128,0
+CTRA.US,D,20140506,000000,31.4062,31.6567,31.1808,31.2221,8006214.7049508,0
+CTRA.US,D,20140507,000000,31.5015,31.6305,30.6096,30.8144,8451686.1038254,0
+CTRA.US,D,20140508,000000,30.6891,30.7826,30.0936,30.1656,9878311.9839357,0
+CTRA.US,D,20140509,000000,30.1656,30.303,29.7757,29.8907,7648940.7533109,0
+CTRA.US,D,20140512,000000,29.9066,30.1581,29.6076,30.1179,7807163.6640131,0
+CTRA.US,D,20140513,000000,30.2731,30.6022,30.1992,30.3871,7800953.0130975,0
+CTRA.US,D,20140514,000000,30.3189,30.6022,29.9637,30.0768,5600734.1885016,0
+CTRA.US,D,20140515,000000,29.9805,30.2816,29.6766,30.1506,8763863.8409801,0
+CTRA.US,D,20140516,000000,30.1011,30.1095,29.4692,29.5832,6693546.6743061,0
+CTRA.US,D,20140519,000000,29.5907,30.0104,29.4299,29.7542,4557422.9224307,0
+CTRA.US,D,20140520,000000,29.7374,29.7833,29.3251,29.4299,4923260.8546477,0
+CTRA.US,D,20140521,000000,29.17,29.8337,29.056,29.7609,6148445.9945183,0
+CTRA.US,D,20140522,000000,29.7028,29.7028,29.1541,29.227,5994141.3777026,0
+CTRA.US,D,20140523,000000,29.3084,29.4561,28.9101,28.9812,4807680.2774112,0
+CTRA.US,D,20140527,000000,29.17,29.6076,28.9354,29.486,4462271.3860462,0
+CTRA.US,D,20140528,000000,29.6701,29.6701,29.0316,29.1363,6457109.7826102,0
+CTRA.US,D,20140529,000000,29.2504,29.6617,29.1363,29.6076,5444128.6570942,0
+CTRA.US,D,20140530,000000,29.4467,29.7374,29.2055,29.3645,6424260.5096222,0
+CTRA.US,D,20140602,000000,29.3429,29.527,29.0812,29.1027,4836594.141388,0
+CTRA.US,D,20140603,000000,28.998,29.3645,28.9428,29.3084,3870641.1000703,0
+CTRA.US,D,20140604,000000,29.2673,29.5645,29.0157,29.1616,5799588.4055042,0
+CTRA.US,D,20140605,000000,29.2841,29.5401,29.1457,29.3729,4045292.3912,0
+CTRA.US,D,20140606,000000,29.4299,29.5486,28.9101,29.2439,5917177.8705153,0
+CTRA.US,D,20140609,000000,29.17,29.3729,28.9812,29.0316,4168664.6290066,0
+CTRA.US,D,20140610,000000,28.8672,28.9746,28.0613,28.3679,8059331.4948005,0
+CTRA.US,D,20140611,000000,28.1397,28.4324,28.0697,28.3278,5590065.0475729,0
+CTRA.US,D,20140612,000000,28.4324,28.8672,28.3278,28.5699,5193649.8751865,0
+CTRA.US,D,20140613,000000,28.5156,28.5156,28.0043,28.093,7812923.9732071,0
+CTRA.US,D,20140616,000000,28.2296,28.3193,27.8332,28.109,6559207.9202771,0
+CTRA.US,D,20140617,000000,28.0537,28.3193,27.9491,28.1809,5131245.9907365,0
+CTRA.US,D,20140618,000000,28.2707,28.3586,27.9696,28.3361,4802511.5097184,0
+CTRA.US,D,20140619,000000,28.3278,28.4258,28.0463,28.3278,4111808.1843857,0
+CTRA.US,D,20140620,000000,28.4987,28.4987,27.9575,28.1557,6196660.370805,0
+CTRA.US,D,20140623,000000,28.1557,28.7212,27.8995,28.4081,6236806.0354389,0
+CTRA.US,D,20140624,000000,27.8248,28.0856,27.2246,27.3938,13191022.478782,0
+CTRA.US,D,20140625,000000,27.4593,27.8481,27.3462,27.7939,8897413.1598771,0
+CTRA.US,D,20140626,000000,27.8248,27.9575,27.5107,27.6228,6144555.5127098,0
+CTRA.US,D,20140627,000000,27.5406,27.8556,27.5023,27.7089,4383377.0788412,0
+CTRA.US,D,20140630,000000,27.7089,27.8004,27.5107,27.662,8929740.4215583,0
+CTRA.US,D,20140701,000000,27.6687,27.8556,27.4677,27.8248,7002519.6043399,0
+CTRA.US,D,20140702,000000,27.7257,28.6905,27.7257,28.525,8356365.5555835,0
+CTRA.US,D,20140703,000000,28.5455,28.5848,28.0613,28.3034,3944518.5363152,0
+CTRA.US,D,20140707,000000,28.1323,28.2389,27.5723,27.7004,5449369.0943722,0
+CTRA.US,D,20140708,000000,27.5649,28.1323,27.4752,28.0463,6788616.9138477,0
+CTRA.US,D,20140709,000000,28.0613,28.3118,27.9575,28.2707,6248766.2985957,0
+CTRA.US,D,20140710,000000,27.8901,28.3118,27.8827,28.1397,5807712.7413126,0
+CTRA.US,D,20140711,000000,28.037,28.037,27.4405,27.4499,5348598.4485732,0
+CTRA.US,D,20140714,000000,27.6313,27.9696,27.5023,27.9491,6746899.8668171,0
+CTRA.US,D,20140715,000000,27.8733,27.9622,27.5481,27.6228,8977456.3198351,0
+CTRA.US,D,20140716,000000,27.7593,28.1323,27.7089,28.1006,4064372.5462779,0
+CTRA.US,D,20140717,000000,27.75,27.9575,27.0395,27.0629,9741577.1124333,0
+CTRA.US,D,20140718,000000,27.146,27.2891,26.8292,27.0629,5591232.0851458,0
+CTRA.US,D,20140721,000000,26.9824,27.1217,26.8029,26.9656,3928967.3060343,0
+CTRA.US,D,20140722,000000,27.0629,27.103,26.5599,26.7384,9247185.3383734,0
+CTRA.US,D,20140723,000000,26.9151,27.0946,26.4308,27.0311,8846667.884509,0
+CTRA.US,D,20140724,000000,27.9155,28.2062,26.7384,26.7945,9790230.0637932,0
+CTRA.US,D,20140725,000000,26.6347,26.6833,26.2925,26.4308,6861285.5944029,0
+CTRA.US,D,20140728,000000,26.2514,26.715,26.1374,26.6421,8045842.6370591,0
+CTRA.US,D,20140729,000000,26.6497,27.1928,26.601,27.1124,7148825.0396972,0
+CTRA.US,D,20140730,000000,27.1928,27.3302,26.6421,26.8796,5517803.9209272,0
+CTRA.US,D,20140731,000000,26.7384,27.1217,26.6347,26.6982,6407536.8932917,0
+CTRA.US,D,20140801,000000,26.6758,26.8703,26.3683,26.5524,5493367.801479,0
+CTRA.US,D,20140804,000000,26.5759,27.3302,26.5206,27.2246,5479442.508055,0
+CTRA.US,D,20140805,000000,27.7013,28.1978,27.3302,27.4181,10701734.544612,0
+CTRA.US,D,20140806,000000,27.2423,27.4761,27.0806,27.1685,5014820.3542125,0
+CTRA.US,D,20140807,000000,27.3228,27.3779,26.8376,27.0096,4126947.581976,0
+CTRA.US,D,20140808,000000,27.2105,27.7509,27.0395,27.6939,4744662.3878586,0
+CTRA.US,D,20140811,000000,27.8743,27.9706,27.5816,27.6397,4313236.0882816,0
+CTRA.US,D,20140812,000000,27.663,27.849,27.1685,27.2021,3861991.5438691,0
+CTRA.US,D,20140813,000000,27.2105,27.3387,26.6982,26.7768,4115993.9020972,0
+CTRA.US,D,20140814,000000,26.9068,27.2423,26.6758,26.9068,4378917.5191328,0
+CTRA.US,D,20140815,000000,26.9245,27.2732,26.4476,26.7702,5741075.0028626,0
+CTRA.US,D,20140818,000000,26.8796,27.0395,26.5121,26.9068,6831616.5255438,0
+CTRA.US,D,20140819,000000,27.0311,27.1301,26.6982,26.7469,6658497.0380847,0
+CTRA.US,D,20140820,000000,26.6253,27.1124,26.4308,27.0395,5339456.8325338,0
+CTRA.US,D,20140821,000000,27.0545,27.2891,26.7291,27.1611,4308096.2023618,0
+CTRA.US,D,20140822,000000,26.9151,26.9572,26.5674,26.7543,5065764.5929065,0
+CTRA.US,D,20140825,000000,26.8544,27.2573,26.7861,27.1535,3455800.4261301,0
+CTRA.US,D,20140826,000000,27.3049,27.4321,26.974,26.9824,3153697.0793172,0
+CTRA.US,D,20140827,000000,27.0311,27.0488,26.5759,26.6833,4853223.6245321,0
+CTRA.US,D,20140828,000000,26.6581,27.0806,26.6085,27.0545,3687089.9440392,0
+CTRA.US,D,20140829,000000,27.0096,27.2021,26.846,27.1928,4572038.1693237,0
+CTRA.US,D,20140902,000000,27.4937,27.4937,26.7945,27.0395,5120430.3015516,0
+CTRA.US,D,20140903,000000,27.1535,27.4761,26.9245,27.3713,5397570.1691329,0
+CTRA.US,D,20140904,000000,27.4321,27.6939,27.2657,27.4097,9250573.0633906,0
+CTRA.US,D,20140905,000000,27.1535,27.7426,27.1124,27.6069,5943150.0724153,0
+CTRA.US,D,20140908,000000,27.4601,27.5031,26.9001,27.1217,4751341.5653159,0
+CTRA.US,D,20140909,000000,27.2498,27.6321,27.1611,27.363,4085247.6500703,0
+CTRA.US,D,20140910,000000,27.2021,27.5031,26.9001,27.4321,3577850.520545,0
+CTRA.US,D,20140911,000000,27.1217,27.1751,26.8208,27.1217,5968341.3967459,0
+CTRA.US,D,20140912,000000,26.9824,27.0889,26.5936,26.7627,5257096.7125546,0
+CTRA.US,D,20140915,000000,26.7226,27.1217,26.601,26.9329,4326567.7008138,0
+CTRA.US,D,20140916,000000,26.8862,27.5574,26.8796,27.363,3986034.4806292,0
+CTRA.US,D,20140917,000000,27.4845,27.6771,27.2975,27.3713,3911765.5359043,0
+CTRA.US,D,20140918,000000,27.4275,27.4275,26.7543,26.9151,7216649.0702358,0
+CTRA.US,D,20140919,000000,27.0096,27.1217,26.6833,26.7291,5189843.8993068,0
+CTRA.US,D,20140922,000000,26.7226,26.7543,26.1037,26.3608,5514501.7715341,0
+CTRA.US,D,20140923,000000,26.344,26.4141,25.6044,25.612,9923523.7255135,0
+CTRA.US,D,20140924,000000,25.1081,26.1374,24.9314,26.0261,16698678.524002,0
+CTRA.US,D,20140925,000000,25.9046,25.985,25.369,25.4821,9928477.4844508,0
+CTRA.US,D,20140926,000000,25.4343,26.112,25.4278,26.0644,8134459.4048518,0
+CTRA.US,D,20140929,000000,25.8055,26.7702,25.8055,26.7627,10481206.161428,0
+CTRA.US,D,20140930,000000,26.6497,27.0227,26.2925,26.5037,8479589.1057433,0
+CTRA.US,D,20141001,000000,26.4627,26.7384,25.7644,25.7878,8581888.3461268,0
+CTRA.US,D,20141002,000000,25.5746,25.8111,25.2651,25.5568,10388183.318691,0
+CTRA.US,D,20141003,000000,25.5568,25.5662,25.124,25.3614,6318255.8447172,0
+CTRA.US,D,20141006,000000,25.2651,25.4904,25.0773,25.3287,5423414.0075969,0
+CTRA.US,D,20141007,000000,25.2306,25.6858,25.0445,25.2399,7097000.4417708,0
+CTRA.US,D,20141008,000000,25.0987,25.4184,24.5397,25.3932,8973985.1585843,0
+CTRA.US,D,20141009,000000,25.1324,25.1829,24.0788,24.1919,11501404.521137,0
+CTRA.US,D,20141010,000000,24.176,24.4519,23.5572,23.7881,10617845.830048,0
+CTRA.US,D,20141013,000000,23.7151,24.1368,23.0963,23.1299,8639612.3136364,0
+CTRA.US,D,20141014,000000,23.3103,23.8114,22.8261,23.0897,11612768.359499,0
+CTRA.US,D,20141015,000000,22.6597,24.6958,22.5008,24.5621,13868033.704267,0
+CTRA.US,D,20141016,000000,24.0312,25.4343,24.0087,25.2782,12726776.857686,0
+CTRA.US,D,20141017,000000,25.7102,25.9215,24.6332,25.0922,10684390.505007,0
+CTRA.US,D,20141020,000000,24.9931,25.5157,24.8332,24.9837,7245176.774209,0
+CTRA.US,D,20141021,000000,25.5241,25.6194,24.8987,25.5241,7272490.3740162,0
+CTRA.US,D,20141022,000000,25.6531,25.7793,24.6789,24.7201,8181400.8437308,0
+CTRA.US,D,20141023,000000,24.865,25.7241,24.8248,25.4904,7635187.6808303,0
+CTRA.US,D,20141024,000000,25.9607,26.5852,24.3639,25.3203,10463211.74708,0
+CTRA.US,D,20141027,000000,24.7126,25.1081,24.2919,24.7697,6260622.8013081,0
+CTRA.US,D,20141028,000000,24.9146,25.7568,24.6332,25.6456,5831582.9919469,0
+CTRA.US,D,20141029,000000,25.8709,26.2514,25.3447,25.6194,9153219.024382,0
+CTRA.US,D,20141030,000000,25.466,25.4998,24.4921,24.6407,10541542.324861,0
+CTRA.US,D,20141031,000000,24.8566,25.2306,24.42,25.2157,7819810.6715527,0
+CTRA.US,D,20141103,000000,25.4904,25.741,24.865,24.9763,5539699.5140365,0
+CTRA.US,D,20141104,000000,24.6734,25.0773,24.2331,24.9314,6322995.6645944,0
+CTRA.US,D,20141105,000000,25.2857,25.9215,25.1324,25.7419,7293195.3962558,0
+CTRA.US,D,20141106,000000,25.5662,26.5365,25.4418,26.5281,6410692.4944286,0
+CTRA.US,D,20141107,000000,26.6263,27.42,26.6094,27.2742,10625656.745133,0
+CTRA.US,D,20141110,000000,27.42,27.7443,26.7553,26.9339,8050274.3846897,0
+CTRA.US,D,20141111,000000,26.7226,27.3647,26.659,27.2517,4211852.5070755,0
+CTRA.US,D,20141112,000000,27.003,27.4275,26.8217,27.1544,5043384.4278261,0
+CTRA.US,D,20141113,000000,26.7478,26.9759,26.1542,26.5281,7627376.765745,0
+CTRA.US,D,20141114,000000,26.7086,27.462,26.5766,27.2742,6402998.1761309,0
+CTRA.US,D,20141117,000000,27.2433,27.6704,27.1143,27.204,6471428.7239048,0
+CTRA.US,D,20141118,000000,27.1236,27.6173,26.8553,26.9937,5169191.2921369,0
+CTRA.US,D,20141119,000000,27.4116,27.9902,27.1395,27.6173,7096362.9033716,0
+CTRA.US,D,20141120,000000,27.5752,28.4278,27.5752,28.1585,7553916.5106672,0
+CTRA.US,D,20141121,000000,28.5801,28.5875,27.778,27.9425,8024892.6545957,0
+CTRA.US,D,20141124,000000,27.7705,28.1585,27.5995,28.0883,6823471.8655245,0
+CTRA.US,D,20141125,000000,28.0715,28.2734,27.4957,27.7443,7401671.0573053,0
+CTRA.US,D,20141126,000000,27.5592,27.5668,27.0105,27.1143,4782042.8901401,0
+CTRA.US,D,20141128,000000,25.955,27.591,25.9373,26.8039,7584524.7720004,0
+CTRA.US,D,20141201,000000,26.5936,27.2349,26.228,26.9339,10746307.678095,0
+CTRA.US,D,20141202,000000,26.6918,27.0244,25.4008,25.4904,13737828.25288,0
+CTRA.US,D,20141203,000000,25.8718,26.0822,25.2718,25.4418,7395477.5215145,0
+CTRA.US,D,20141204,000000,25.208,25.7026,24.9837,25.2306,8323654.2732894,0
+CTRA.US,D,20141205,000000,25.2782,25.353,24.5238,24.9931,7345629.7205037,0
+CTRA.US,D,20141208,000000,24.5173,24.8332,24.2331,24.4593,9254192.9122881,0
+CTRA.US,D,20141209,000000,24.0639,24.9931,24.0545,24.6332,7709500.4830626,0
+CTRA.US,D,20141210,000000,24.2163,24.2415,23.6974,23.9414,8659129.9740922,0
+CTRA.US,D,20141211,000000,23.8582,24.3387,23.7871,23.9583,7006997.3488684,0
+CTRA.US,D,20141212,000000,23.5656,24.7126,23.5572,24.4107,9357291.2150611,0
+CTRA.US,D,20141215,000000,24.5238,24.8725,24.1582,24.1751,8104445.894106,0
+CTRA.US,D,20141216,000000,23.8199,25.4904,23.7787,24.5173,9458358.1664582,0
+CTRA.US,D,20141217,000000,24.7538,26.042,24.6248,25.6868,10594423.781745,0
+CTRA.US,D,20141218,000000,26.6357,26.8385,25.3203,26.3196,10999623.291939,0
+CTRA.US,D,20141219,000000,26.4636,26.6833,24.9239,25.7802,14557782.861391,0
+CTRA.US,D,20141222,000000,25.0108,25.4184,24.42,24.7697,9141146.4432188,0
+CTRA.US,D,20141223,000000,24.9399,25.2474,24.5397,24.8248,8998820.2743798,0
+CTRA.US,D,20141224,000000,24.7042,25.0267,24.4368,24.5089,5125360.5271923,0
+CTRA.US,D,20141226,000000,24.7201,24.9399,24.1826,24.2415,5539759.4169734,0
+CTRA.US,D,20141229,000000,24.4285,24.6659,23.9835,24.2237,8633293.6234954,0
+CTRA.US,D,20141230,000000,24.0863,24.3564,23.6759,24.1499,5032984.850113,0
+CTRA.US,D,20141231,000000,23.8759,24.3733,23.8516,24.0228,4783934.1114317,0
+CTRA.US,D,20150102,000000,23.9077,24.6481,23.8582,24.42,5038289.4691091,0
+CTRA.US,D,20150105,000000,23.9667,24.2732,23.057,23.0804,9203785.6606349,0
+CTRA.US,D,20150106,000000,22.9757,23.3029,22.3278,22.756,9861633.2948077,0
+CTRA.US,D,20150107,000000,23.1122,23.1954,22.6402,22.9513,6660951.9887996,0
+CTRA.US,D,20150108,000000,22.9421,23.445,22.6065,23.4113,8232177.1402627,0
+CTRA.US,D,20150109,000000,23.3946,24.6565,23.3946,24.3807,11365931.89009,0
+CTRA.US,D,20150112,000000,23.9583,24.2069,23.6824,23.8199,7845478.0102922,0
+CTRA.US,D,20150113,000000,24.0162,24.2509,23.5236,24.0639,9551453.7484748,0
+CTRA.US,D,20150114,000000,23.9835,24.2817,23.3946,23.9414,10230376.519461,0
+CTRA.US,D,20150115,000000,24.3733,24.42,23.2281,23.3506,8295095.5481523,0
+CTRA.US,D,20150116,000000,23.403,23.5993,22.9168,23.5572,10680818.792398,0
+CTRA.US,D,20150120,000000,23.3254,23.4376,22.7719,23.3824,6989473.6004531,0
+CTRA.US,D,20150121,000000,23.6432,23.8039,23.3254,23.5422,8502415.333764,0
+CTRA.US,D,20150122,000000,23.5993,23.5993,22.6065,23.186,11055383.298877,0
+CTRA.US,D,20150123,000000,23.4291,23.7208,23.0804,23.1038,7413308.2724812,0
+CTRA.US,D,20150126,000000,23.1122,23.4544,23.0664,23.2936,5582432.7716027,0
+CTRA.US,D,20150127,000000,23.171,23.5114,22.9925,23.1038,6706408.6906012,0
+CTRA.US,D,20150128,000000,22.6485,22.7504,21.1163,21.9754,21391133.363017,0
+CTRA.US,D,20150129,000000,22.0913,22.1642,21.3715,21.579,9994480.8935875,0
+CTRA.US,D,20150130,000000,21.3462,21.8277,21.1808,21.5136,8831071.7270254,0
+CTRA.US,D,20150202,000000,21.8053,22.2279,21.5547,22.212,7122052.7057124,0
+CTRA.US,D,20150203,000000,22.4886,22.5531,21.9595,22.3354,13126096.252813,0
+CTRA.US,D,20150204,000000,22.0006,22.0091,21.4818,21.6211,12361797.890794,0
+CTRA.US,D,20150205,000000,21.7969,22.0259,21.4725,21.6445,8723942.8123594,0
+CTRA.US,D,20150206,000000,21.8118,22.1475,21.6763,21.7809,7495992.5101365,0
+CTRA.US,D,20150209,000000,21.894,22.4092,21.894,22.0988,7676707.9039256,0
+CTRA.US,D,20150210,000000,22.1316,23.1122,21.7642,22.8625,13554511.360119,0
+CTRA.US,D,20150211,000000,22.5223,23.2674,22.4484,22.8074,8913738.8495558,0
+CTRA.US,D,20150212,000000,23.186,23.3029,22.5596,22.6663,7991446.4916298,0
+CTRA.US,D,20150213,000000,22.9253,23.0094,22.6233,22.8158,5064017.7804805,0
+CTRA.US,D,20150217,000000,22.6663,22.8868,22.498,22.799,4839229.8706088,0
+CTRA.US,D,20150218,000000,22.5531,22.8784,22.3016,22.3428,7816299.931576,0
+CTRA.US,D,20150219,000000,21.7725,22.6065,21.7586,22.498,7529037.5373645,0
+CTRA.US,D,20150220,000000,22.4335,23.445,22.3999,22.7813,8650905.0869254,0
+CTRA.US,D,20150223,000000,22.498,22.8541,22.1726,22.3915,7884163.5408406,0
+CTRA.US,D,20150224,000000,22.5279,23.1646,22.2353,23.057,8214378.4801549,0
+CTRA.US,D,20150225,000000,23.0804,24.3648,23.057,24.2826,10553978.602428,0
+CTRA.US,D,20150226,000000,23.9676,24.1508,22.9253,23.4628,9194445.0812695,0
+CTRA.US,D,20150227,000000,23.5572,23.7965,23.2281,23.5422,8741239.785371,0
+CTRA.US,D,20150302,000000,23.5422,23.8675,23.3029,23.6665,9360392.2617377,0
+CTRA.US,D,20150303,000000,23.6759,24.0003,23.4291,23.6983,6881752.0745904,0
+CTRA.US,D,20150304,000000,23.7796,23.9002,23.2674,23.3254,7143377.0815311,0
+CTRA.US,D,20150305,000000,23.1552,23.3338,22.5774,23.1552,6670386.7013515,0
+CTRA.US,D,20150306,000000,22.9168,23.1122,22.5934,22.6663,5075767.313663,0
+CTRA.US,D,20150309,000000,22.5934,22.6579,22.1642,22.3503,11311347.478288,0
+CTRA.US,D,20150310,000000,22.2054,22.5223,21.8361,21.8361,6306654.9991815,0
+CTRA.US,D,20150311,000000,21.8801,22.7719,21.7809,22.6663,6002903.2519103,0
+CTRA.US,D,20150312,000000,22.8074,22.9168,22.4484,22.6065,6104521.0963873,0
+CTRA.US,D,20150313,000000,22.4092,22.871,22.0913,22.8327,7294752.8726136,0
+CTRA.US,D,20150316,000000,22.6663,22.9168,22.4737,22.9103,5880346.1219229,0
+CTRA.US,D,20150317,000000,23.4291,23.445,22.6906,22.7896,7763308.2960766,0
+CTRA.US,D,20150318,000000,22.456,23.2515,22.3278,23.1215,8464910.7468277,0
+CTRA.US,D,20150319,000000,22.7719,23.1458,22.6663,22.9925,7268276.8442269,0
+CTRA.US,D,20150320,000000,23.2674,23.3571,23.0888,23.2936,6048233.7296665,0
+CTRA.US,D,20150323,000000,23.2599,23.3254,22.9757,23.1374,5081064.4447919,0
+CTRA.US,D,20150324,000000,23.1646,23.5422,23.1038,23.4703,4631358.1222219,0
+CTRA.US,D,20150325,000000,23.6432,23.9517,23.2113,23.7881,6864015.4568102,0
+CTRA.US,D,20150326,000000,24.1294,24.2341,23.2936,23.5236,5315469.9851119,0
+CTRA.US,D,20150327,000000,23.3946,23.5993,23.2038,23.2674,4991394.0271281,0
+CTRA.US,D,20150330,000000,23.6264,23.7881,23.1954,23.7385,5442336.9174655,0
+CTRA.US,D,20150331,000000,23.488,24.2171,23.3571,23.976,5061272.9423391,0
+CTRA.US,D,20150401,000000,24.0723,24.5556,23.9329,24.3733,9076476.944122,0
+CTRA.US,D,20150402,000000,24.2425,25.0118,24.1919,24.9697,6332515.9527703,0
+CTRA.US,D,20150406,000000,25.0604,25.0857,24.4293,24.7548,6576402.20254,0
+CTRA.US,D,20150407,000000,24.8426,25.1932,24.7706,24.995,5494133.7033142,0
+CTRA.US,D,20150408,000000,25.1342,25.2249,24.8033,24.9006,3333099.9569723,0
+CTRA.US,D,20150409,000000,25.0286,25.727,24.8669,25.64,6865840.3569931,0
+CTRA.US,D,20150410,000000,25.6558,25.7036,25.1258,25.167,5484585.6030605,0
+CTRA.US,D,20150413,000000,25.3857,25.4203,24.9165,24.9622,4138410.4368179,0
+CTRA.US,D,20150414,000000,25.1342,25.598,25.1258,25.5765,7213582.2538087,0
+CTRA.US,D,20150415,000000,25.7036,26.6374,25.5419,26.6123,10363990.020076,0
+CTRA.US,D,20150416,000000,26.459,26.9787,26.1822,26.8151,7954387.9676338,0
+CTRA.US,D,20150417,000000,26.5796,26.9114,26.4422,26.6851,8607797.4360041,0
+CTRA.US,D,20150420,000000,26.6039,26.9964,26.4898,26.7113,6642961.8532331,0
+CTRA.US,D,20150421,000000,26.588,26.8067,26.4328,26.5963,5961934.9915902,0
+CTRA.US,D,20150422,000000,26.6374,26.903,26.4422,26.588,7404337.8076899,0
+CTRA.US,D,20150423,000000,26.6851,27.2386,26.5796,26.7731,7207179.0577389,0
+CTRA.US,D,20150424,000000,27.0983,27.1507,25.9793,26.8151,11341379.173853,0
+CTRA.US,D,20150427,000000,26.9366,27.0983,26.516,26.5637,5770720.5384251,0
+CTRA.US,D,20150428,000000,26.629,27.3106,26.629,27.262,8145836.6840697,0
+CTRA.US,D,20150429,000000,27.2293,27.6518,26.9693,27.3358,7543940.5322934,0
+CTRA.US,D,20150430,000000,27.4564,27.7986,26.7899,27.4564,8213145.1214732,0
+CTRA.US,D,20150501,000000,27.4302,27.6593,27.1891,27.5452,6432904.7173468,0
+CTRA.US,D,20150504,000000,27.5452,27.8874,27.4154,27.8706,6256026.3206012,0
+CTRA.US,D,20150505,000000,28.0435,28.0519,27.4564,27.5863,8510946.1537869,0
+CTRA.US,D,20150506,000000,27.8463,28.0435,27.5938,27.7144,7551662.6626688,0
+CTRA.US,D,20150507,000000,27.6434,27.9276,27.5377,27.8219,7186352.0902351,0
+CTRA.US,D,20150508,000000,28.107,28.5062,27.6659,28.481,7313279.9952211,0
+CTRA.US,D,20150511,000000,28.481,28.4894,28.138,28.4081,7502490.9090879,0
+CTRA.US,D,20150512,000000,28.4409,28.6811,28.3015,28.5371,7670069.3748897,0
+CTRA.US,D,20150513,000000,28.6072,28.6587,28.4249,28.5297,7472020.6384487,0
+CTRA.US,D,20150514,000000,28.553,28.9512,28.4409,28.6905,6419184.8054206,0
+CTRA.US,D,20150515,000000,28.5848,28.9194,28.3576,28.755,6789577.5002277,0
+CTRA.US,D,20150518,000000,28.7399,28.755,28.3764,28.553,7229841.6223788,0
+CTRA.US,D,20150519,000000,28.4315,28.668,28.2276,28.4315,8138524.2469943,0
+CTRA.US,D,20150520,000000,28.4155,28.5297,28.1538,28.3913,5425636.8344317,0
+CTRA.US,D,20150521,000000,28.524,28.668,28.3482,28.4249,6293377.9411097,0
+CTRA.US,D,20150522,000000,28.1866,28.7316,28.0986,28.5146,3915401.4302313,0
+CTRA.US,D,20150526,000000,28.2127,28.4249,27.9546,28.1866,5850009.5631961,0
+CTRA.US,D,20150527,000000,28.0986,28.2687,27.9033,28.1304,6095671.507165,0
+CTRA.US,D,20150528,000000,28.0828,28.0828,27.3358,27.4994,5107490.1974994,0
+CTRA.US,D,20150529,000000,27.5537,27.6976,27.3106,27.5863,5895754.0130337,0
+CTRA.US,D,20150601,000000,27.5452,27.8303,27.5078,27.7322,6458966.7736521,0
+CTRA.US,D,20150602,000000,27.7911,27.9612,27.5078,27.7564,5343163.3267506,0
+CTRA.US,D,20150603,000000,27.6827,27.8874,27.5452,27.7322,7287674.6988091,0
+CTRA.US,D,20150604,000000,27.621,27.8463,27.5863,27.706,10972630.600723,0
+CTRA.US,D,20150605,000000,27.4994,27.9126,27.4564,27.4994,8976890.4510209,0
+CTRA.US,D,20150608,000000,27.49,27.6284,27.2461,27.4648,4036535.8654688,0
+CTRA.US,D,20150609,000000,28.0183,28.0744,27.5247,27.5322,5171956.4544891,0
+CTRA.US,D,20150610,000000,27.8303,27.8612,27.1891,27.5779,6290100.3947084,0
+CTRA.US,D,20150611,000000,27.6593,27.7818,27.4722,27.5938,4489189.1985922,0
+CTRA.US,D,20150612,000000,27.4238,27.5377,27.3509,27.4564,5525337.7849298,0
+CTRA.US,D,20150615,000000,27.3358,27.6742,27.2554,27.5377,2925411.2658123,0
+CTRA.US,D,20150616,000000,27.5247,27.7472,27.406,27.6911,3426069.3149434,0
+CTRA.US,D,20150617,000000,27.9033,28.0099,27.4471,27.706,3683108.5381302,0
+CTRA.US,D,20150618,000000,27.7986,28.0014,27.1797,27.277,7662031.6844005,0
+CTRA.US,D,20150619,000000,27.1254,27.3022,26.874,26.8964,7747468.2480644,0
+CTRA.US,D,20150622,000000,27.0049,27.0974,26.6843,26.9777,5755910.6069875,0
+CTRA.US,D,20150623,000000,26.9105,26.9956,26.4506,26.4973,7913793.0309736,0
+CTRA.US,D,20150624,000000,26.4814,26.8319,26.1981,26.2541,5907204.0315318,0
+CTRA.US,D,20150625,000000,26.2701,26.2785,25.7802,25.9215,5824477.0060647,0
+CTRA.US,D,20150626,000000,25.8317,26.0832,25.7895,25.9784,5380447.5564551,0
+CTRA.US,D,20150629,000000,25.725,25.9867,25.5568,25.5662,4090699.8870177,0
+CTRA.US,D,20150630,000000,25.7026,25.7989,25.4008,25.6204,7007848.8263278,0
+CTRA.US,D,20150701,000000,25.597,25.7334,24.9931,25.1829,5573103.9588856,0
+CTRA.US,D,20150702,000000,25.3764,25.5157,25.1661,25.208,3475554.4892474,0
+CTRA.US,D,20150706,000000,24.6865,25.0922,24.6725,24.8566,4887909.5643515,0
+CTRA.US,D,20150707,000000,24.6725,24.8566,24.3715,24.7865,4772933.3649597,0
+CTRA.US,D,20150708,000000,24.6472,24.7464,23.9825,24.0368,5142238.1796461,0
+CTRA.US,D,20150709,000000,24.436,24.4593,24.0283,24.0283,4893326.5013539,0
+CTRA.US,D,20150710,000000,24.206,24.3453,23.7937,23.803,4580648.1467987,0
+CTRA.US,D,20150713,000000,23.9563,24.206,23.6956,24.148,4908471.2474206,0
+CTRA.US,D,20150714,000000,24.3135,24.6789,24.118,24.2892,5170196.8057195,0
+CTRA.US,D,20150715,000000,24.1274,24.3219,23.7769,23.8891,5090390.0484231,0
+CTRA.US,D,20150716,000000,24.0059,24.2144,23.8741,23.9731,4016469.4513237,0
+CTRA.US,D,20150717,000000,23.9069,24.0844,23.5394,23.5627,5216471.8244262,0
+CTRA.US,D,20150720,000000,23.3544,23.5627,23.086,23.3066,6368591.4267852,0
+CTRA.US,D,20150721,000000,23.4767,23.6731,23.014,23.101,8437698.7680741,0
+CTRA.US,D,20150722,000000,22.9635,23.1094,22.5316,22.6719,8165274.117378,0
+CTRA.US,D,20150723,000000,22.6372,22.8458,21.6734,22.4232,13404154.988658,0
+CTRA.US,D,20150724,000000,20.8518,22.1288,20.7134,21.5249,12695820.94538,0
+CTRA.US,D,20150727,000000,21.0294,22.1195,20.9265,21.4772,13869847.907496,0
+CTRA.US,D,20150728,000000,21.5023,22.2026,21.1771,21.7688,11222157.353814,0
+CTRA.US,D,20150729,000000,21.5827,22.1195,21.3014,21.4435,10989370.262483,0
+CTRA.US,D,20150730,000000,21.4211,21.6258,21.0387,21.1379,6515947.3029277,0
+CTRA.US,D,20150731,000000,21.0135,21.6089,20.9498,21.2518,7449062.8379059,0
+CTRA.US,D,20150803,000000,20.934,21.2014,20.7209,20.763,5948854.7574538,0
+CTRA.US,D,20150804,000000,21.0882,21.1453,20.633,20.7302,3807975.1402717,0
+CTRA.US,D,20150805,000000,20.9975,21.2201,20.4311,20.5825,4517734.0176903,0
+CTRA.US,D,20150806,000000,20.5246,20.8107,20.2011,20.6554,10025036.739851,0
+CTRA.US,D,20150807,000000,20.5114,20.9013,20.1778,20.2423,5025022.0382949,0
+CTRA.US,D,20150810,000000,20.3974,21.0135,20.259,21.0069,6145876.5864061,0
+CTRA.US,D,20150811,000000,20.4544,21.2201,20.4311,21.1939,6297524.0800951,0
+CTRA.US,D,20150812,000000,21.2014,22.0231,21.1602,21.9661,7423189.0479734,0
+CTRA.US,D,20150813,000000,21.7211,22.0493,21.5668,21.9267,10252635.808973,0
+CTRA.US,D,20150814,000000,21.9501,22.1446,21.8595,21.9343,6926484.5926735,0
+CTRA.US,D,20150817,000000,21.794,22.0885,21.6258,21.7688,7089347.8415899,0
+CTRA.US,D,20150818,000000,21.5995,21.8268,21.4294,21.6407,3421480.3221035,0
+CTRA.US,D,20150819,000000,21.5023,21.6089,20.8873,20.9892,4431871.7152967,0
+CTRA.US,D,20150820,000000,20.934,21.0135,20.2011,20.2095,6761040.1689966,0
+CTRA.US,D,20150821,000000,20.1684,20.3675,19.7693,19.8271,5938726.8823471,0
+CTRA.US,D,20150824,000000,18.7698,18.9427,17.7789,17.8845,19766085.422806,0
+CTRA.US,D,20150825,000000,18.6577,18.7877,17.2899,17.3152,14387199.62149,0
+CTRA.US,D,20150826,000000,17.6901,17.7303,17.0225,17.6171,23482446.509052,0
+CTRA.US,D,20150827,000000,18.0257,18.7791,17.3077,18.7633,15864286.238017,0
+CTRA.US,D,20150828,000000,18.7025,19.2858,18.5988,18.9427,7224039.595068,0
+CTRA.US,D,20150831,000000,18.6951,19.6327,18.5118,19.2429,6933251.4851455,0
+CTRA.US,D,20150901,000000,18.6641,19.2185,18.5351,18.7203,7396135.3841244,0
+CTRA.US,D,20150902,000000,18.9736,19.1531,18.2987,18.9596,4869659.4928268,0
+CTRA.US,D,20150903,000000,19.0129,19.6487,18.8119,19.0297,9114195.4701186,0
+CTRA.US,D,20150904,000000,18.7791,18.9596,18.4894,18.5193,6151533.1351561,0
+CTRA.US,D,20150908,000000,18.7791,18.9596,18.1538,18.5735,7778073.3003115,0
+CTRA.US,D,20150909,000000,18.6951,19.0391,18.2426,18.293,6494603.6725937,0
+CTRA.US,D,20150910,000000,18.3407,18.869,18.1846,18.737,5940076.8378166,0
+CTRA.US,D,20150911,000000,18.3567,18.9671,18.293,18.8203,5934791.4733359,0
+CTRA.US,D,20150914,000000,18.6885,18.7109,17.9172,18.0948,5600947.0578665,0
+CTRA.US,D,20150915,000000,18.1622,18.5819,18.1108,18.5118,3645477.7271481,0
+CTRA.US,D,20150916,000000,18.6072,19.3084,18.4894,19.2858,4864741.0338343,0
+CTRA.US,D,20150917,000000,19.2429,19.729,19.1615,19.2681,7504677.3662826,0
+CTRA.US,D,20150918,000000,18.9427,19.5588,18.9427,19.0952,10603212.398335,0
+CTRA.US,D,20150921,000000,19.2943,19.6729,19.1438,19.4411,5419874.385847,0
+CTRA.US,D,20150922,000000,19.1036,19.7224,18.9671,19.4495,7780780.6991175,0
+CTRA.US,D,20150923,000000,19.5103,19.5765,19.1438,19.17,6191679.8694852,0
+CTRA.US,D,20150924,000000,19.0297,19.8589,18.9091,19.6084,6244107.7755612,0
+CTRA.US,D,20150925,000000,19.7785,19.8898,19.3084,19.3644,6447613.0277309,0
+CTRA.US,D,20150928,000000,19.1438,19.2345,18.3968,18.4548,7569001.3537973,0
+CTRA.US,D,20150929,000000,18.5193,18.5735,17.3237,17.5125,16002424.549754,0
+CTRA.US,D,20150930,000000,17.6816,17.9097,17.3329,17.7695,7073976.3201194,0
+CTRA.US,D,20151001,000000,18.0004,18.2099,17.2357,17.2507,7993709.9668861,0
+CTRA.US,D,20151002,000000,17.074,17.8434,16.958,17.8172,15216521.551749,0
+CTRA.US,D,20151005,000000,18.0332,18.7109,17.9332,18.6165,10697150.900249,0
+CTRA.US,D,20151006,000000,18.6399,19.2858,18.5435,19.1036,11791472.726122,0
+CTRA.US,D,20151007,000000,19.4775,19.6327,18.5118,18.9007,7695341.9960631,0
+CTRA.US,D,20151008,000000,18.9007,19.0391,18.5913,18.8203,10511075.263308,0
+CTRA.US,D,20151009,000000,18.8941,19.1307,18.6885,18.8941,8351910.2746563,0
+CTRA.US,D,20151012,000000,18.9596,19.0634,18.1921,18.6399,4464825.8184242,0
+CTRA.US,D,20151013,000000,18.481,18.8203,18.0948,18.1697,7654942.813643,0
+CTRA.US,D,20151014,000000,18.1622,18.7464,18.0641,18.6493,4983444.0516535,0
+CTRA.US,D,20151015,000000,18.6725,19.356,18.6072,19.2858,5962591.7845049,0
+CTRA.US,D,20151016,000000,19.3803,19.4559,18.7698,18.869,7726287.2114159,0
+CTRA.US,D,20151019,000000,18.6951,19.0877,18.5351,18.7877,6136657.952305,0
+CTRA.US,D,20151020,000000,18.8119,19.5588,18.7109,19.055,5559002.165737,0
+CTRA.US,D,20151021,000000,18.9427,19.0129,18.1538,18.1622,5626411.1544988,0
+CTRA.US,D,20151022,000000,18.2332,18.4969,17.707,17.9566,8212662.6888927,0
+CTRA.US,D,20151023,000000,17.1133,17.6508,16.2598,17.1525,13670674.921294,0
+CTRA.US,D,20151026,000000,16.9983,17.6256,16.8927,16.9348,10165546.566069,0
+CTRA.US,D,20151027,000000,16.6393,17.4134,16.5935,17.1881,11953226.701012,0
+CTRA.US,D,20151028,000000,17.2741,17.8687,16.8189,17.7387,10176862.872655,0
+CTRA.US,D,20151029,000000,17.7564,18.0799,17.4461,17.505,7407942.680853,0
+CTRA.US,D,20151030,000000,17.5415,17.7387,17.1619,17.6508,9404246.5599789,0
+CTRA.US,D,20151102,000000,17.519,18.252,17.4292,18.1379,5524934.5098015,0
+CTRA.US,D,20151103,000000,18.1931,18.423,17.9097,17.9332,5451402.5851387,0
+CTRA.US,D,20151104,000000,18.0491,18.7474,17.8172,18.2436,8390656.7778369,0
+CTRA.US,D,20151105,000000,18.1117,18.6333,17.9836,18.423,5932642.4554769,0
+CTRA.US,D,20151106,000000,18.1781,18.696,18.008,18.1454,6057871.6843255,0
+CTRA.US,D,20151109,000000,18.1042,18.5361,18.008,18.3669,5142853.2544441,0
+CTRA.US,D,20151110,000000,18.2594,18.6408,18.0715,18.423,5912729.0077598,0
+CTRA.US,D,20151111,000000,18.3819,18.423,16.8263,16.9889,8739566.7819208,0
+CTRA.US,D,20151112,000000,16.6721,16.973,16.5018,16.5421,4955132.4261309,0
+CTRA.US,D,20151113,000000,16.5103,17.1946,16.2841,16.8758,6422873.1148172,0
+CTRA.US,D,20151116,000000,16.8992,18.3819,16.8263,18.3575,7630808.3482695,0
+CTRA.US,D,20151117,000000,18.2015,18.2015,17.0655,17.089,8158397.0462901,0
+CTRA.US,D,20151118,000000,17.1871,17.389,16.6721,16.9806,6018790.3665157,0
+CTRA.US,D,20151119,000000,16.4833,17.1133,16.3644,16.6815,3458638.3277627,0
+CTRA.US,D,20151120,000000,16.6066,16.7066,16.1598,16.1766,4396328.9495417,0
+CTRA.US,D,20151123,000000,15.9811,16.1598,15.5979,15.769,7913957.76405,0
+CTRA.US,D,20151124,000000,15.8755,15.9643,15.3875,15.6222,11856804.366611,0
+CTRA.US,D,20151125,000000,15.4764,15.8755,15.4352,15.7372,6779147.9710463,0
+CTRA.US,D,20151127,000000,15.5493,15.7204,15.4268,15.5232,3310548.6406438,0
+CTRA.US,D,20151130,000000,15.6138,15.7372,15.1445,15.323,6905109.9411757,0
+CTRA.US,D,20151201,000000,15.2819,15.4268,14.8986,15.1361,7174032.4094574,0
+CTRA.US,D,20151202,000000,14.9071,14.9865,14.2471,14.5883,9159888.5745818,0
+CTRA.US,D,20151203,000000,14.7033,14.7361,13.8011,13.9376,10888924.804056,0
+CTRA.US,D,20151204,000000,13.7029,14.176,13.5655,14.0105,7968156.0158486,0
+CTRA.US,D,20151207,000000,13.4608,13.8581,13.1906,13.6712,12667545.689497,0
+CTRA.US,D,20151208,000000,13.2168,14.4106,13.1402,14.2882,12307916.268805,0
+CTRA.US,D,20151209,000000,14.3116,14.6864,13.875,14.133,12371241.160909,0
+CTRA.US,D,20151210,000000,14.0105,14.6453,13.8665,14.3882,6325907.3752029,0
+CTRA.US,D,20151211,000000,14.0273,14.1003,13.0673,13.0991,9743624.5092388,0
+CTRA.US,D,20151214,000000,12.9457,13.2084,12.6522,12.7336,11735016.347544,0
+CTRA.US,D,20151215,000000,12.9074,12.971,12.1576,12.2278,16631652.486159,0
+CTRA.US,D,20151216,000000,12.3343,12.6783,12.167,12.5203,15594540.104354,0
+CTRA.US,D,20151217,000000,12.556,12.5942,12.2876,12.4915,13293573.097561,0
+CTRA.US,D,20151218,000000,12.4418,12.8495,12.4344,12.6017,21948586.884137,0
+CTRA.US,D,20151221,000000,12.7756,13.3104,12.5942,13.2168,18429363.153935,0
+CTRA.US,D,20151222,000000,13.1486,13.6376,13.0757,13.4421,8019220.0604163,0
+CTRA.US,D,20151223,000000,13.8413,14.5799,13.8244,14.3565,12273543.749709,0
+CTRA.US,D,20151224,000000,14.3882,14.7191,14.1405,14.4042,5270221.8738938,0
+CTRA.US,D,20151228,000000,14.1583,14.3658,13.8825,14.0273,9933790.6610091,0
+CTRA.US,D,20151229,000000,14.4948,14.7453,14.0189,14.4042,8164501.7973709,0
+CTRA.US,D,20151230,000000,13.9946,14.4042,13.8077,13.8413,7227428.3897806,0
+CTRA.US,D,20151231,000000,13.9077,14.4527,13.8077,14.3957,6013046.1027511,0
+CTRA.US,D,20160104,000000,14.3798,14.5967,14.0807,14.3116,10591232.880664,0
+CTRA.US,D,20160105,000000,14.3724,14.5396,13.8909,14.2957,14283070.132447,0
+CTRA.US,D,20160106,000000,13.8488,13.8581,12.9299,13.0346,12754200.636108,0
+CTRA.US,D,20160107,000000,12.783,13.5927,12.7597,13.4908,10429366.587767,0
+CTRA.US,D,20160108,000000,13.6535,14.104,13.4562,13.9946,11966424.601631,0
+CTRA.US,D,20160111,000000,13.8993,13.9619,12.8401,13.0168,16552262.910028,0
+CTRA.US,D,20160112,000000,13.2786,13.2879,12.1099,12.5942,13487099.162271,0
+CTRA.US,D,20160113,000000,12.783,13.2168,12.4054,12.7756,13499156.767701,0
+CTRA.US,D,20160114,000000,12.899,13.3804,12.7336,13.2702,12174947.794456,0
+CTRA.US,D,20160115,000000,12.5858,13.3702,12.5203,13.3524,11272250.115048,0
+CTRA.US,D,20160119,000000,13.4515,13.646,13.1402,13.3702,14681057.756925,0
+CTRA.US,D,20160120,000000,13.0589,14.133,12.8738,13.9534,16770488.239232,0
+CTRA.US,D,20160121,000000,13.7927,15.4268,13.7282,15.1791,17431830.567951,0
+CTRA.US,D,20160122,000000,15.7531,15.9158,15.1361,15.8988,14674969.051274,0
+CTRA.US,D,20160125,000000,15.4138,16.097,14.9519,14.9697,14895505.99202,0
+CTRA.US,D,20160126,000000,15.3081,15.8662,15.1193,15.812,7583318.1557013,0
+CTRA.US,D,20160127,000000,15.6952,16.6562,15.4857,15.8988,10998942.965729,0
+CTRA.US,D,20160128,000000,16.615,16.673,15.7325,15.7961,15867863.299103,0
+CTRA.US,D,20160129,000000,16.0288,16.9412,15.9643,16.9001,11319605.526008,0
+CTRA.US,D,20160201,000000,16.4841,16.9993,16.113,16.7487,11525468.38662,0
+CTRA.US,D,20160202,000000,16.4309,17.1058,16.1214,16.6076,19086549.716413,0
+CTRA.US,D,20160203,000000,16.958,17.2751,16.1925,17.2451,11445460.526608,0
+CTRA.US,D,20160204,000000,17.1619,17.4984,16.4552,17.0235,13260028.522628,0
+CTRA.US,D,20160205,000000,16.9348,17.2022,16.3486,16.8273,10138127.066427,0
+CTRA.US,D,20160208,000000,16.5431,18.1239,16.299,17.0412,16106770.117248,0
+CTRA.US,D,20160209,000000,16.6308,16.9179,15.4426,15.9559,15615820.622666,0
+CTRA.US,D,20160210,000000,15.8755,16.2935,15.3623,16.0886,10190314.291061,0
+CTRA.US,D,20160211,000000,15.6952,16.3617,15.2568,16.184,10069376.679759,0
+CTRA.US,D,20160212,000000,16.4607,16.6646,15.5315,16.0886,8898796.2759008,0
+CTRA.US,D,20160216,000000,16.3654,16.3654,15.0519,15.6876,10987787.113438,0
+CTRA.US,D,20160217,000000,15.812,16.7319,15.5017,16.6907,8243727.7101193,0
+CTRA.US,D,20160218,000000,16.7234,16.7234,15.7278,15.9242,11283381.364347,0
+CTRA.US,D,20160219,000000,15.7624,16.6777,15.2568,16.2177,14110844.910258,0
+CTRA.US,D,20160222,000000,16.6468,17.8714,16.4309,17.5433,11304176.240992,0
+CTRA.US,D,20160223,000000,16.5589,16.615,15.6054,15.6876,93517094.380128,0
+CTRA.US,D,20160224,000000,15.4128,16.2672,15.322,16.056,17873789.087459,0
+CTRA.US,D,20160225,000000,16.056,16.3402,15.4923,15.812,15303669.627893,0
+CTRA.US,D,20160226,000000,16.3962,16.6562,15.9811,16.6468,13443411.736497,0
+CTRA.US,D,20160229,000000,16.5748,16.6393,15.4857,16.3962,17061423.967104,0
+CTRA.US,D,20160301,000000,16.6076,17.2414,15.9475,17.0974,13845105.855192,0
+CTRA.US,D,20160302,000000,16.9899,17.9687,16.9375,17.9593,11842576.349417,0
+CTRA.US,D,20160303,000000,17.8284,18.3697,17.6564,18.0585,12468632.639254,0
+CTRA.US,D,20160304,000000,18.3445,18.4922,17.2115,17.49,13114128.501789,0
+CTRA.US,D,20160307,000000,17.4639,18.3192,17.1142,18.2369,15111190.794882,0
+CTRA.US,D,20160308,000000,17.9359,17.9687,17.3124,17.4058,10943755.245778,0
+CTRA.US,D,20160309,000000,17.8042,17.9032,16.1037,17.3086,27350263.613528,0
+CTRA.US,D,20160310,000000,16.845,18.0509,16.6562,17.8452,14983030.600912,0
+CTRA.US,D,20160311,000000,18.2547,18.3276,17.6274,17.8874,7161946.9919505,0
+CTRA.US,D,20160314,000000,17.5686,18.0902,17.49,18.0033,6611841.2078509,0
+CTRA.US,D,20160315,000000,17.8106,18.409,17.6358,18.3913,7156886.2634831,0
+CTRA.US,D,20160316,000000,18.409,18.7502,18.1397,18.6839,7956431.085658,0
+CTRA.US,D,20160317,000000,18.939,18.9858,18.2623,18.5388,7973577.2316324,0
+CTRA.US,D,20160318,000000,18.6446,18.6688,17.9864,18.5473,11213012.528688,0
+CTRA.US,D,20160321,000000,18.4426,18.4837,17.6274,17.749,8953006.2943478,0
+CTRA.US,D,20160322,000000,17.7574,17.9864,17.4461,17.7322,6492285.6428772,0
+CTRA.US,D,20160323,000000,17.6181,17.9191,17.4228,17.49,6453376.5460109,0
+CTRA.US,D,20160324,000000,17.1217,18.035,17.0497,17.8958,6964460.9152376,0
+CTRA.US,D,20160328,000000,17.9191,18.0585,17.4396,17.9687,6840238.2696671,0
+CTRA.US,D,20160329,000000,17.6517,18.5071,17.6023,18.4426,5867859.5686783,0
+CTRA.US,D,20160330,000000,18.6361,18.653,18.1884,18.4996,5891022.7507187,0
+CTRA.US,D,20160331,000000,18.5211,18.6446,18.3352,18.4996,8422103.6802858,0
+CTRA.US,D,20160401,000000,18.1323,18.4996,18.0827,18.3352,6355544.353203,0
+CTRA.US,D,20160404,000000,18.4174,19.0111,18.3276,18.4922,8089781.4412291,0
+CTRA.US,D,20160405,000000,18.2623,18.4258,18.0033,18.1808,9401454.6552442,0
+CTRA.US,D,20160406,000000,18.2042,18.48,17.8958,18.2042,7552410.379684,0
+CTRA.US,D,20160407,000000,18.1659,18.9708,18.1024,18.9549,6343072.7756926,0
+CTRA.US,D,20160408,000000,19.3139,19.386,18.7072,19.127,6870678.5888379,0
+CTRA.US,D,20160411,000000,19.1344,19.412,18.5388,18.6624,6783001.0135193,0
+CTRA.US,D,20160412,000000,18.839,19.5392,18.7156,19.3776,7538310.7259259,0
+CTRA.US,D,20160413,000000,19.37,19.37,18.6212,18.898,7582588.6235062,0
+CTRA.US,D,20160414,000000,18.8475,18.9708,18.3399,18.5772,7726271.1659865,0
+CTRA.US,D,20160415,000000,18.409,18.9222,18.1884,18.7586,7495220.1901294,0
+CTRA.US,D,20160418,000000,18.2369,19.2737,18.0827,19.068,5547310.3961007,0
+CTRA.US,D,20160419,000000,19.3055,19.4999,18.939,19.127,5888982.8417804,0
+CTRA.US,D,20160420,000000,19.0596,19.3606,18.9858,19.1578,5441159.1829396,0
+CTRA.US,D,20160421,000000,19.1092,19.2476,18.4996,18.5959,7353530.4899943,0
+CTRA.US,D,20160422,000000,18.7333,19.2476,18.6772,18.9466,6764237.4882503,0
+CTRA.US,D,20160425,000000,18.6361,18.8895,17.8714,18.1575,15128853.603689,0
+CTRA.US,D,20160426,000000,18.2547,18.6118,17.8378,18.5772,9452852.4447458,0
+CTRA.US,D,20160427,000000,18.8007,19.6878,18.4492,19.6065,11178043.119614,0
+CTRA.US,D,20160428,000000,19.3776,19.6299,19.0999,19.2073,10755120.897678,0
+CTRA.US,D,20160429,000000,19.3139,19.5477,18.5557,19.0596,10316448.482134,0
+CTRA.US,D,20160502,000000,19.0035,20.0552,18.9633,19.743,9650512.8817926,0
+CTRA.US,D,20160503,000000,19.5738,19.8729,19.3457,19.4542,7432008.6857273,0
+CTRA.US,D,20160504,000000,19.7841,19.9804,19.1915,19.4214,7484835.5881505,0
+CTRA.US,D,20160505,000000,19.8486,20.1496,19.4298,19.7028,7042964.783658,0
+CTRA.US,D,20160506,000000,19.3776,19.9113,19.3457,19.3934,6897857.4070372,0
+CTRA.US,D,20160509,000000,19.2644,19.6962,19.0035,19.5561,5904396.0813677,0
+CTRA.US,D,20160510,000000,19.6626,20.073,19.5906,20.0552,5891967.2916693,0
+CTRA.US,D,20160511,000000,19.8486,20.1207,19.6878,19.9487,4491262.2680848,0
+CTRA.US,D,20160512,000000,20.2179,20.4143,19.7608,19.8879,3765740.3607156,0
+CTRA.US,D,20160513,000000,19.7206,20.1123,19.3776,19.4111,4714817.8889701,0
+CTRA.US,D,20160516,000000,19.6532,19.7271,19.1653,19.3776,6113532.2096,0
+CTRA.US,D,20160517,000000,19.4906,19.6532,19.2466,19.4616,5349981.5645971,0
+CTRA.US,D,20160518,000000,19.385,19.4999,18.8221,18.8886,8278766.6493877,0
+CTRA.US,D,20160519,000000,18.595,18.9933,18.5071,18.9044,8053900.6517591,0
+CTRA.US,D,20160520,000000,19.0588,19.0905,18.6202,18.8886,4045509.5393459,0
+CTRA.US,D,20160523,000000,18.6614,19.2213,18.6614,19.025,4095813.0305549,0
+CTRA.US,D,20160524,000000,19.0989,19.1568,18.7016,18.9933,3454591.6704403,0
+CTRA.US,D,20160525,000000,19.2148,19.641,19.1568,19.5561,4446954.419036,0
+CTRA.US,D,20160526,000000,19.7523,19.7608,19.2728,19.313,4042696.2407052,0
+CTRA.US,D,20160527,000000,19.313,19.6962,19.1391,19.2466,5357780.7130341,0
+CTRA.US,D,20160531,000000,19.5822,19.7206,19.3289,19.5392,7985576.0038199,0
+CTRA.US,D,20160601,000000,19.4205,20.159,19.4205,20.1123,6512144.536134,0
+CTRA.US,D,20160602,000000,19.857,20.2086,19.6626,20.1674,4416529.0755993,0
+CTRA.US,D,20160603,000000,20.2086,20.2581,19.5392,19.7523,6540641.2189436,0
+CTRA.US,D,20160606,000000,20.0965,20.1496,19.8028,19.9804,5495296.4621061,0
+CTRA.US,D,20160607,000000,20.0646,21.049,19.9487,20.7302,7122669.9199008,0
+CTRA.US,D,20160608,000000,20.9498,21.0818,20.374,20.4058,5725942.0234442,0
+CTRA.US,D,20160609,000000,20.2581,21.2631,20.2001,21.1135,7210343.2164383,0
+CTRA.US,D,20160610,000000,20.8349,21.0741,20.3404,20.4227,5306217.120761,0
+CTRA.US,D,20160613,000000,20.3151,20.503,20.2339,20.4544,5142300.2219737,0
+CTRA.US,D,20160614,000000,20.3964,20.6152,19.8486,20.0965,4687215.4714317,0
+CTRA.US,D,20160615,000000,20.0805,20.3815,19.988,20.0047,5697795.1309978,0
+CTRA.US,D,20160616,000000,19.7757,20.0646,19.7271,19.8879,4896405.0844293,0
+CTRA.US,D,20160617,000000,20.1049,20.2646,19.9412,20.1049,7831661.8257888,0
+CTRA.US,D,20160620,000000,20.4143,20.7947,20.1833,20.4862,4728646.909817,0
+CTRA.US,D,20160621,000000,20.3666,20.862,20.3666,20.763,3416261.2787317,0
+CTRA.US,D,20160622,000000,20.804,20.804,20.2984,20.5648,3992461.2099956,0
+CTRA.US,D,20160623,000000,20.6965,20.7873,20.4544,20.5825,3032619.3379305,0
+CTRA.US,D,20160624,000000,19.9963,20.3964,19.972,20.1674,7776682.6964207,0
+CTRA.US,D,20160627,000000,19.9963,20.4628,19.3924,19.613,5852623.898511,0
+CTRA.US,D,20160628,000000,20.0197,21.2378,19.9067,21.1864,6969943.1036536,0
+CTRA.US,D,20160629,000000,21.4229,21.5538,20.6797,20.6965,6682269.9464465,0
+CTRA.US,D,20160630,000000,20.6479,21.1957,20.4712,20.9836,6429503.0862907,0
+CTRA.US,D,20160701,000000,21.0406,21.2706,20.8882,21.0565,6152402.7974355,0
+CTRA.US,D,20160705,000000,20.5918,20.804,20.0646,20.6797,5270317.0767755,0
+CTRA.US,D,20160706,000000,20.6078,21.0855,20.4862,21.0649,4047938.8173738,0
+CTRA.US,D,20160707,000000,21.3267,21.3686,20.3478,20.7209,6040038.7939681,0
+CTRA.US,D,20160708,000000,21.0741,21.1135,20.4395,20.7395,5290287.2183437,0
+CTRA.US,D,20160711,000000,20.7873,21.0089,20.705,20.8695,3816575.4904889,0
+CTRA.US,D,20160712,000000,21.1957,21.6286,21.0929,21.1219,5492757.0054623,0
+CTRA.US,D,20160713,000000,21.1621,21.2631,20.5114,20.9498,4878491.9669244,0
+CTRA.US,D,20160714,000000,21.3098,21.3098,20.548,20.5517,3086173.6331582,0
+CTRA.US,D,20160715,000000,20.7489,20.7713,20.3478,20.4301,3371132.9733874,0
+CTRA.US,D,20160718,000000,20.4469,20.8097,20.3068,20.6638,3665468.1929269,0
+CTRA.US,D,20160719,000000,20.6797,20.7563,20.1366,20.3319,3119551.3356247,0
+CTRA.US,D,20160720,000000,20.13,20.3068,19.7271,19.972,5214055.382742,0
+CTRA.US,D,20160721,000000,19.972,20.4946,19.7028,19.7346,7669670.3785426,0
+CTRA.US,D,20160722,000000,19.8973,20.13,19.515,19.8729,7727696.0001269,0
+CTRA.US,D,20160725,000000,19.7271,19.857,19.1568,19.2148,9456955.7959191,0
+CTRA.US,D,20160726,000000,19.0839,19.4681,18.9765,19.2064,7040489.5087322,0
+CTRA.US,D,20160727,000000,19.3776,19.5738,19.0166,19.256,6669483.8785177,0
+CTRA.US,D,20160728,000000,19.2382,19.6794,19.0027,19.4467,9397648.6793645,0
+CTRA.US,D,20160729,000000,19.2064,20.6601,18.9625,20.1123,12051923.207624,0
+CTRA.US,D,20160801,000000,20.0374,20.1366,19.256,19.3448,9658606.1964374,0
+CTRA.US,D,20160802,000000,19.3776,19.6878,19.1821,19.5654,6450595.3382292,0
+CTRA.US,D,20160803,000000,19.6065,19.9692,19.3289,19.9067,7709941.1975265,0
+CTRA.US,D,20160804,000000,19.8655,20.1207,19.7757,19.9067,7005469.8239791,0
+CTRA.US,D,20160805,000000,19.9412,20.13,19.7935,20.0197,4643816.8633886,0
+CTRA.US,D,20160808,000000,20.1833,20.8799,20.159,20.3964,6175882.609285,0
+CTRA.US,D,20160809,000000,20.4395,20.4722,19.6962,19.7346,7211304.8725136,0
+CTRA.US,D,20160810,000000,19.8486,20.0889,19.514,19.5906,6950375.1675185,0
+CTRA.US,D,20160811,000000,19.8084,20.1366,19.6299,20.0374,6457339.7670999,0
+CTRA.US,D,20160812,000000,20.1674,20.5189,19.9561,20.4628,4758151.2455998,0
+CTRA.US,D,20160815,000000,20.5581,20.8882,20.5395,20.7311,4733240.181438,0
+CTRA.US,D,20160816,000000,20.6638,20.7134,20.2646,20.4628,5019761.2768063,0
+CTRA.US,D,20160817,000000,20.4797,20.7134,20.2245,20.4058,3863593.9474295,0
+CTRA.US,D,20160818,000000,20.4946,21.4715,20.4469,21.2631,8861457.491736,0
+CTRA.US,D,20160819,000000,21.1714,21.3902,20.9125,21.1789,6441242.9922154,0
+CTRA.US,D,20160822,000000,20.9751,21.2219,20.9312,21.0004,4640156.3660698,0
+CTRA.US,D,20160823,000000,21.0751,21.3267,21.0237,21.2219,3531395.7930277,0
+CTRA.US,D,20160824,000000,21.163,21.2219,20.8358,20.8947,4048991.3975496,0
+CTRA.US,D,20160825,000000,20.9032,20.9508,20.6563,20.7218,5487021.2992602,0
+CTRA.US,D,20160826,000000,20.8124,21.0901,20.4712,20.5834,6446794.7108259,0
+CTRA.US,D,20160829,000000,20.6489,20.6732,20.4301,20.5254,6636124.3608712,0
+CTRA.US,D,20160830,000000,20.6563,20.7311,20.2001,20.2646,8964882.0515757,0
+CTRA.US,D,20160831,000000,20.1496,20.2861,19.9067,20.0965,8809635.0332001,0
+CTRA.US,D,20160901,000000,19.9412,20.2339,19.7523,19.9561,6319310.5642836,0
+CTRA.US,D,20160902,000000,20.1431,20.2086,19.8813,19.9159,5375214.6070444,0
+CTRA.US,D,20160906,000000,19.8973,20.2179,19.8412,20.2086,6752296.4796091,0
+CTRA.US,D,20160907,000000,20.2339,20.7881,20.2339,20.5993,8401132.3039163,0
+CTRA.US,D,20160908,000000,20.805,21.6697,20.805,21.6221,10836964.354826,0
+CTRA.US,D,20160909,000000,21.3902,21.8146,21.2388,21.2631,7004590.5344419,0
+CTRA.US,D,20160912,000000,21.1471,21.6025,21.078,21.4557,4994907.9761907,0
+CTRA.US,D,20160913,000000,21.2313,21.2462,20.3964,20.5657,7536913.7038633,0
+CTRA.US,D,20160914,000000,20.4862,21.0163,20.389,20.4712,6675596.1174657,0
+CTRA.US,D,20160915,000000,20.5189,20.6162,20.2179,20.4301,6673402.1724041,0
+CTRA.US,D,20160916,000000,20.159,20.1833,19.5971,19.8253,8592297.5510976,0
+CTRA.US,D,20160919,000000,20.0047,20.1291,19.7299,19.8655,4269857.8044491,0
+CTRA.US,D,20160920,000000,19.988,20.2984,19.8655,20.0047,6716478.8021617,0
+CTRA.US,D,20160921,000000,20.2245,20.6162,20.073,20.5918,7475966.7444128,0
+CTRA.US,D,20160922,000000,20.8452,21.0415,20.7218,20.862,6716784.7350177,0
+CTRA.US,D,20160923,000000,20.9845,21.1789,20.389,20.8124,6572793.0505956,0
+CTRA.US,D,20160926,000000,20.8358,20.9592,20.4797,20.4946,4734352.6645508,0
+CTRA.US,D,20160927,000000,20.2497,20.2497,19.7636,19.857,7548800.1580442,0
+CTRA.US,D,20160928,000000,20.0646,20.8882,19.9067,20.7956,10185234.308078,0
+CTRA.US,D,20160929,000000,20.7405,21.0499,20.374,20.7816,10690746.634484,0
+CTRA.US,D,20160930,000000,20.8705,21.1386,20.7563,21.0499,5818535.9183647,0
+CTRA.US,D,20161003,000000,21.1228,21.1228,20.7639,20.9751,4418088.6913477,0
+CTRA.US,D,20161004,000000,20.8882,20.9125,20.4628,20.5657,6951329.3357268,0
+CTRA.US,D,20161005,000000,20.8358,21.0873,20.6732,20.9592,7321950.9453282,0
+CTRA.US,D,20161006,000000,21.0096,21.1556,20.7311,20.8218,5114136.2144024,0
+CTRA.US,D,20161007,000000,20.8452,20.9444,19.9571,20.2086,15403723.577842,0
+CTRA.US,D,20161010,000000,20.862,20.862,19.4738,19.7122,14540362.873419,0
+CTRA.US,D,20161011,000000,19.6065,19.6794,19.2054,19.2897,8095889.4013959,0
+CTRA.US,D,20161012,000000,19.2148,19.514,18.9689,19.4673,5210560.6881948,0
+CTRA.US,D,20161013,000000,19.3448,19.7206,18.1032,18.5614,32189308.426851,0
+CTRA.US,D,20161014,000000,18.7988,19.0672,18.2762,18.3968,13719196.300132,0
+CTRA.US,D,20161017,000000,18.2193,18.293,17.5021,17.8921,10636916.357869,0
+CTRA.US,D,20161018,000000,18.0799,18.1622,17.6724,18.0407,9771333.8963071,0
+CTRA.US,D,20161019,000000,18.1286,18.1538,17.5901,17.6079,10065696.927924,0
+CTRA.US,D,20161020,000000,17.2059,18.0631,17.132,17.9996,12519509.487143,0
+CTRA.US,D,20161021,000000,17.8583,17.9996,17.3788,17.4339,9640007.4042449,0
+CTRA.US,D,20161024,000000,17.3376,17.476,17.003,17.2236,5985440.476127,0
+CTRA.US,D,20161025,000000,17.087,17.3544,16.7665,16.831,6229266.8229598,0
+CTRA.US,D,20161026,000000,16.617,17.1656,16.4636,17.0786,11666368.651624,0
+CTRA.US,D,20161027,000000,17.0694,17.6835,17.018,17.6639,15179614.924485,0
+CTRA.US,D,20161028,000000,16.888,17.9172,16.5159,16.745,16377619.106766,0
+CTRA.US,D,20161031,000000,16.6936,17.1096,16.5786,17.0366,9539007.8436516,0
+CTRA.US,D,20161101,000000,17.1245,17.1834,16.6421,16.759,11356500.386624,0
+CTRA.US,D,20161102,000000,16.5374,16.7524,16.3421,16.529,7576217.5182955,0
+CTRA.US,D,20161103,000000,16.5626,16.7356,16.3673,16.4326,4809575.7774839,0
+CTRA.US,D,20161104,000000,16.4326,16.7103,16.3336,16.359,6127249.9821358,0
+CTRA.US,D,20161107,000000,16.6852,16.7805,16.3981,16.7805,5684016.38583,0
+CTRA.US,D,20161108,000000,16.6029,16.9365,16.5525,16.6683,6218279.9825267,0
+CTRA.US,D,20161109,000000,16.5879,18.2163,16.5879,17.9332,16822792.060652,0
+CTRA.US,D,20161110,000000,17.7144,18.0565,17.477,17.5582,8918517.1784638,0
+CTRA.US,D,20161111,000000,17.4105,17.6247,17.1984,17.4181,7135366.1334243,0
+CTRA.US,D,20161114,000000,17.4021,17.878,17.3872,17.878,7780920.8292019,0
+CTRA.US,D,20161115,000000,18.0967,18.6772,18.0257,18.1939,6144192.886003,0
+CTRA.US,D,20161116,000000,18.1715,18.1715,17.6331,17.706,6700042.9338671,0
+CTRA.US,D,20161117,000000,17.8687,17.9836,17.3302,17.6648,7147976.7713238,0
+CTRA.US,D,20161118,000000,17.7874,18.0902,17.6163,17.9257,5549193.0598298,0
+CTRA.US,D,20161121,000000,18.2603,18.8737,18.1939,18.8643,6365023.9929574,0
+CTRA.US,D,20161122,000000,18.898,19.1102,18.3332,18.4987,5424410.9636171,0
+CTRA.US,D,20161123,000000,18.2687,19.1102,18.2687,19.027,6922429.3777888,0
+CTRA.US,D,20161125,000000,18.8156,19.0447,18.6118,18.6688,2615873.5366598,0
+CTRA.US,D,20161128,000000,18.9315,19.1354,18.5296,18.5772,7045986.6728823,0
+CTRA.US,D,20161129,000000,18.2117,19.0185,18.0257,18.8296,4878282.3066454,0
+CTRA.US,D,20161130,000000,19.9598,20.0001,17.8462,18.0649,14980652.668258,0
+CTRA.US,D,20161201,000000,18.8296,18.9466,18.3828,18.6446,9281134.2581305,0
+CTRA.US,D,20161202,000000,18.5557,18.767,18.4155,18.5071,4386984.0913951,0
+CTRA.US,D,20161205,000000,18.9466,19.4589,18.8568,19.2999,9635723.2745657,0
+CTRA.US,D,20161206,000000,19.4925,19.4925,19.027,19.2485,9782426.6365749,0
+CTRA.US,D,20161207,000000,19.3868,19.6327,19.1765,19.3784,12033338.321469,0
+CTRA.US,D,20161208,000000,19.4626,19.9759,19.3944,19.9759,14348139.697586,0
+CTRA.US,D,20161209,000000,20.1244,20.2123,19.3215,19.5242,10039112.860312,0
+CTRA.US,D,20161212,000000,19.7383,19.7383,18.8007,18.9867,8377409.6712334,0
+CTRA.US,D,20161213,000000,19.1765,19.2746,18.8259,19.1409,6212584.924746,0
+CTRA.US,D,20161214,000000,19.0363,19.1999,18.5866,18.6212,6592816.6769288,0
+CTRA.US,D,20161215,000000,18.3903,19.0363,18.2193,18.4922,5731104.3729651,0
+CTRA.US,D,20161216,000000,18.4987,18.5137,17.5817,17.7948,14562587.932681,0
+CTRA.US,D,20161219,000000,17.8434,18.0332,17.7461,17.835,5156650.1844319,0
+CTRA.US,D,20161220,000000,17.9172,18.0565,17.4686,17.8172,6411699.0777065,0
+CTRA.US,D,20161221,000000,18.122,18.5772,17.9836,18.3258,5782159.8599704,0
+CTRA.US,D,20161222,000000,18.2603,18.3884,18.0416,18.2117,4988437.389317,0
+CTRA.US,D,20161223,000000,18.294,18.6306,18.2024,18.6118,6750174.2041325,0
+CTRA.US,D,20161227,000000,18.6922,18.9138,18.5473,18.9054,4395790.8928054,0
+CTRA.US,D,20161228,000000,18.9773,19.1765,18.5211,18.7156,5160458.2997023,0
+CTRA.US,D,20161229,000000,18.6212,18.7745,18.4482,18.5698,3748847.7325275,0
+CTRA.US,D,20161230,000000,18.6306,19.1925,18.5557,19.0764,15834013.861009,0
+CTRA.US,D,20170103,000000,18.767,19.0531,17.7555,18.2444,21486539.486883,0
+CTRA.US,D,20170104,000000,17.9097,18.3753,17.9097,18.2687,11116862.966588,0
+CTRA.US,D,20170105,000000,18.294,18.5557,17.9257,18.4922,9649595.0832247,0
+CTRA.US,D,20170106,000000,18.5698,18.9231,18.4576,18.6922,8001115.4674525,0
+CTRA.US,D,20170109,000000,18.6212,18.6212,18.0332,18.0416,6297563.6588211,0
+CTRA.US,D,20170110,000000,18.3006,18.4922,18.0538,18.1042,8127519.2217412,0
+CTRA.US,D,20170111,000000,18.1939,18.2024,17.7874,18.0164,5919169.6431651,0
+CTRA.US,D,20170112,000000,18.2117,18.3081,17.9612,18.1865,7016232.0283991,0
+CTRA.US,D,20170113,000000,18.1388,18.2875,17.778,17.9005,5810282.1494249,0
+CTRA.US,D,20170117,000000,17.8434,17.8593,17.5956,17.7293,6784031.1300938,0
+CTRA.US,D,20170118,000000,17.5817,17.7658,17.5582,17.6966,8209946.7325243,0
+CTRA.US,D,20170119,000000,17.7461,18.4155,17.706,18.3585,8290238.0617919,0
+CTRA.US,D,20170120,000000,18.5557,18.5632,18.0164,18.0725,6248659.3290655,0
+CTRA.US,D,20170123,000000,18.2267,18.5772,18.0649,18.1126,7018458.0643197,0
+CTRA.US,D,20170124,000000,18.2687,18.8745,18.2687,18.7754,6184511.8412755,0
+CTRA.US,D,20170125,000000,18.8015,18.8699,18.6735,18.7427,5094281.5999269,0
+CTRA.US,D,20170126,000000,18.8652,18.9409,18.5875,18.9325,6603082.5427292,0
+CTRA.US,D,20170127,000000,18.8652,18.8745,18.4155,18.4324,5730940.7095842,0
+CTRA.US,D,20170130,000000,18.2444,18.2444,17.3292,17.3788,8943640.0422952,0
+CTRA.US,D,20170131,000000,17.3124,17.5695,17.1562,17.5573,6944172.00447,0
+CTRA.US,D,20170201,000000,17.6892,17.6892,16.9301,16.9759,7496327.3247655,0
+CTRA.US,D,20170202,000000,16.8871,17.5733,16.7973,17.5311,8482146.7472072,0
+CTRA.US,D,20170203,000000,17.3927,17.5901,17.2788,17.5172,9259989.5911223,0
+CTRA.US,D,20170206,000000,19.414,19.8084,19.1419,19.3952,32531029.008819,0
+CTRA.US,D,20170207,000000,19.3952,19.6093,18.7932,19.2662,14270564.324687,0
+CTRA.US,D,20170208,000000,19.0774,19.4411,18.7296,19.2924,7929006.2375396,0
+CTRA.US,D,20170209,000000,19.5103,19.8617,19.2662,19.8057,9032379.8250475,0
+CTRA.US,D,20170210,000000,19.7579,19.886,19.4785,19.6747,4886617.3724282,0
+CTRA.US,D,20170213,000000,19.5355,19.6018,19.2335,19.5775,5650159.4598687,0
+CTRA.US,D,20170214,000000,19.5027,19.8786,19.3466,19.8131,4542193.6704352,0
+CTRA.US,D,20170215,000000,19.7308,19.9029,19.4812,19.5261,6443215.5103499,0
+CTRA.US,D,20170216,000000,19.5523,19.6504,18.8268,18.8988,5681408.4686871,0
+CTRA.US,D,20170217,000000,18.8092,19.0054,18.7427,18.8913,4585036.036922,0
+CTRA.US,D,20170221,000000,18.7427,18.8913,18.466,18.7427,6467922.2627094,0
+CTRA.US,D,20170222,000000,18.6698,18.8399,18.4743,18.4743,5017447.525871,0
+CTRA.US,D,20170223,000000,18.7596,18.8015,18.1463,18.4155,7650931.4562654,0
+CTRA.US,D,20170224,000000,18.4743,18.9474,17.7948,18.35,10725794.131314,0
+CTRA.US,D,20170227,000000,18.3426,18.4828,18.0902,18.122,9649901.0160807,0
+CTRA.US,D,20170228,000000,18.0164,18.1042,17.734,17.9005,8445902.2613348,0
+CTRA.US,D,20170301,000000,18.0725,18.6698,17.9836,18.4828,8824584.0250268,0
+CTRA.US,D,20170302,000000,18.4071,18.608,18.1791,18.2781,5535554.4447465,0
+CTRA.US,D,20170303,000000,18.3585,18.552,18.2267,18.2781,3640011.5841617,0
+CTRA.US,D,20170306,000000,18.5388,18.9718,18.3332,18.9241,10498878.59749,0
+CTRA.US,D,20170307,000000,18.8988,18.9718,18.6221,18.7427,5615930.2799428,0
+CTRA.US,D,20170308,000000,18.654,19.1287,18.3987,18.4155,9535624.3974157,0
+CTRA.US,D,20170309,000000,18.466,18.7427,18.1715,18.6931,6482998.5482769,0
+CTRA.US,D,20170310,000000,18.8306,18.8446,18.4949,18.5632,7338721.628252,0
+CTRA.US,D,20170313,000000,18.6221,18.9194,18.4576,18.6931,4848277.3534618,0
+CTRA.US,D,20170314,000000,18.4987,18.6127,18.1791,18.2351,6684905.6756674,0
+CTRA.US,D,20170315,000000,18.4239,18.654,18.0501,18.5211,7761500.5110184,0
+CTRA.US,D,20170316,000000,18.5296,18.6127,18.1126,18.2024,7349263.47544,0
+CTRA.US,D,20170317,000000,18.3006,18.4071,18.1791,18.2687,9662203.5817335,0
+CTRA.US,D,20170320,000000,18.2267,18.5875,18.0164,18.5557,6059238.7549197,0
+CTRA.US,D,20170321,000000,18.5969,18.7165,18.3987,18.4922,5718276.5869197,0
+CTRA.US,D,20170322,000000,18.3679,18.4987,18.0649,18.1865,4721543.0633254,0
+CTRA.US,D,20170323,000000,18.4071,18.8129,18.2351,18.6782,8483585.4873866,0
+CTRA.US,D,20170324,000000,18.6998,19.3625,18.6998,18.9474,9829906.1321901,0
+CTRA.US,D,20170327,000000,18.6698,18.996,18.6624,18.9642,5543952.6225519,0
+CTRA.US,D,20170328,000000,18.9568,19.2662,18.8092,19.2493,5802782.5156719,0
+CTRA.US,D,20170329,000000,19.3148,19.7991,19.184,19.7308,6851996.3604119,0
+CTRA.US,D,20170330,000000,19.772,19.8375,18.9568,18.996,28241203.202192,0
+CTRA.US,D,20170331,000000,19.184,19.6093,19.0868,19.543,10889486.394089,0
+CTRA.US,D,20170403,000000,19.5775,19.7169,19.2493,19.6252,5141466.9293344,0
+CTRA.US,D,20170404,000000,19.6579,20.1011,19.4401,20.0935,6544316.6919966,0
+CTRA.US,D,20170405,000000,20.3366,20.5413,19.9534,19.9776,10485572.657644,0
+CTRA.US,D,20170406,000000,20.0253,20.4451,19.9534,20.4291,6195746.8510184,0
+CTRA.US,D,20170407,000000,20.3713,20.4647,19.8936,19.9534,6234280.4848341,0
+CTRA.US,D,20170410,000000,20.1413,20.2216,19.8936,20.1347,4157624.3038084,0
+CTRA.US,D,20170411,000000,20.0337,20.1637,19.858,20.1263,4222202.8788046,0
+CTRA.US,D,20170412,000000,20.0608,20.2787,19.9029,19.9851,5406889.3545923,0
+CTRA.US,D,20170413,000000,20.0019,20.0935,19.5561,19.6168,4878677.0242114,0
+CTRA.US,D,20170417,000000,19.6168,19.9122,19.6168,19.7814,5488191.545919,0
+CTRA.US,D,20170418,000000,19.5701,19.9122,19.5701,19.7075,4618996.7233275,0
+CTRA.US,D,20170419,000000,19.8131,19.9618,19.543,19.6093,4914177.0021544,0
+CTRA.US,D,20170420,000000,19.6747,20.2216,19.5775,20.0019,5998994.5852817,0
+CTRA.US,D,20170421,000000,19.9374,19.9702,19.3999,19.6832,8920366.6816387,0
+CTRA.US,D,20170424,000000,19.7898,19.8299,19.3877,19.3952,9999713.8429984,0
+CTRA.US,D,20170425,000000,19.4485,19.9618,19.3391,19.9534,8484292.5559803,0
+CTRA.US,D,20170426,000000,19.7579,20.3451,19.6579,19.8702,7718643.1687974,0
+CTRA.US,D,20170427,000000,19.7075,19.9374,19.3719,19.7169,9268451.9506459,0
+CTRA.US,D,20170428,000000,20.1553,20.1637,18.8839,18.996,14515254.985323,0
+CTRA.US,D,20170501,000000,19.0868,19.5523,18.9718,19.4559,7937217.2186676,0
+CTRA.US,D,20170502,000000,19.4943,19.9029,19.4943,19.7243,10687629.542378,0
+CTRA.US,D,20170503,000000,19.6346,19.9618,19.6018,19.8225,6463412.4273217,0
+CTRA.US,D,20170504,000000,19.6747,19.7243,18.8988,19.1932,10208907.734777,0
+CTRA.US,D,20170505,000000,19.3316,19.7814,19.2242,19.7579,9683131.1005957,0
+CTRA.US,D,20170508,000000,19.5701,19.6504,19.284,19.3793,7952574.8340991,0
+CTRA.US,D,20170509,000000,19.414,19.6504,19.111,19.471,10365721.856768,0
+CTRA.US,D,20170510,000000,19.6093,20.4367,19.5607,20.3366,8889526.2964253,0
+CTRA.US,D,20170511,000000,20.6377,20.6956,19.9618,20.2787,8311846.9765606,0
+CTRA.US,D,20170512,000000,20.3451,20.403,19.8225,19.8936,8280489.928517,0
+CTRA.US,D,20170515,000000,20.1563,20.3291,19.6981,19.8702,5987381.9730977,0
+CTRA.US,D,20170516,000000,19.8702,19.886,19.3466,19.5103,6197692.6267703,0
+CTRA.US,D,20170517,000000,19.4298,19.6243,19.0111,19.0176,7823916.1621168,0
+CTRA.US,D,20170518,000000,18.9222,19.1755,18.8241,18.897,9708808.0665928,0
+CTRA.US,D,20170519,000000,18.9466,19.3215,18.8418,19.2316,8741766.075459,0
+CTRA.US,D,20170522,000000,19.3382,19.4626,19.127,19.2316,6174294.1117636,0
+CTRA.US,D,20170523,000000,19.2476,19.6243,19.2316,19.2914,9767990.0287972,0
+CTRA.US,D,20170524,000000,19.2476,19.299,18.6427,18.6913,6130759.6524173,0
+CTRA.US,D,20170525,000000,18.6194,18.9466,18.2744,18.7138,7514131.3333498,0
+CTRA.US,D,20170526,000000,18.7053,18.9128,18.5763,18.8062,5375831.8212328,0
+CTRA.US,D,20170530,000000,18.6286,18.6913,18.3436,18.395,4350292.472887,0
+CTRA.US,D,20170531,000000,18.2173,18.3726,18.1005,18.1762,9632191.1406828,0
+CTRA.US,D,20170601,000000,18.25,18.3052,18.0127,18.1425,7447634.7946794,0
+CTRA.US,D,20170602,000000,18.0772,18.1267,17.6106,17.6835,6845086.1287696,0
+CTRA.US,D,20170605,000000,17.5264,17.7985,17.5264,17.6106,4564584.5324686,0
+CTRA.US,D,20170606,000000,17.806,18.0501,17.6517,18.0211,7838321.7487307,0
+CTRA.US,D,20170607,000000,17.9051,18.1762,17.6601,18.1005,11322634.9031,0
+CTRA.US,D,20170608,000000,17.9789,18.5529,17.9612,18.2838,13139546.601524,0
+CTRA.US,D,20170609,000000,18.3136,18.8886,18.265,18.74,8555446.5479897,0
+CTRA.US,D,20170612,000000,18.9305,18.9708,18.4296,18.6604,7213618.623449,0
+CTRA.US,D,20170613,000000,18.74,19.1493,18.5848,19.1401,6763325.0381588,0
+CTRA.US,D,20170614,000000,18.9466,18.9943,18.5848,18.9222,7342897.7187057,0
+CTRA.US,D,20170615,000000,18.8372,19.1401,18.7053,19.1186,9606246.7508607,0
+CTRA.US,D,20170616,000000,19.2158,19.2821,18.7988,18.939,11155712.160518,0
+CTRA.US,D,20170619,000000,18.8717,18.9054,18.3874,18.5043,10019985.638641,0
+CTRA.US,D,20170620,000000,18.25,18.4959,18.1518,18.3473,7673471.0059457,0
+CTRA.US,D,20170621,000000,18.265,18.61,18.0211,18.3052,10369732.14445,0
+CTRA.US,D,20170622,000000,18.3726,18.8465,18.2838,18.7222,9074140.7295853,0
+CTRA.US,D,20170623,000000,18.74,19.4803,18.74,19.4475,10857711.095183,0
+CTRA.US,D,20170626,000000,19.542,20.1469,19.4775,19.9029,7617815.8291476,0
+CTRA.US,D,20170627,000000,20.0525,20.0935,19.7646,20.0692,10108118.904158,0
+CTRA.US,D,20170628,000000,20.1356,20.4039,19.9935,20.0525,9545360.7640423,0
+CTRA.US,D,20170629,000000,20.1647,20.4619,20.0692,20.3291,10140132.745116,0
+CTRA.US,D,20170630,000000,20.6087,20.8077,20.3123,20.5433,8553160.6091322,0
+CTRA.US,D,20170703,000000,20.5517,20.7134,20.3291,20.5834,4664136.7953201,0
+CTRA.US,D,20170705,000000,20.4039,20.5993,20.1095,20.3956,7065436.9425341,0
+CTRA.US,D,20170706,000000,20.4376,20.4694,19.6691,19.8702,10970297.595273,0
+CTRA.US,D,20170707,000000,19.7898,19.9029,19.5691,19.8702,5787324.3488821,0
+CTRA.US,D,20170710,000000,19.8702,20.2954,19.8131,20.2058,4740256.3129151,0
+CTRA.US,D,20170711,000000,20.1815,20.5741,20.1356,20.388,4369540.5701272,0
+CTRA.US,D,20170712,000000,20.5246,20.761,20.4123,20.5517,5335948.2319477,0
+CTRA.US,D,20170713,000000,20.5246,20.8452,20.4488,20.8218,4408374.7883224,0
+CTRA.US,D,20170714,000000,20.8275,20.9041,20.6256,20.7639,5765811.7066904,0
+CTRA.US,D,20170717,000000,20.7816,21.1238,20.7452,20.8275,7066394.3198283,0
+CTRA.US,D,20170718,000000,20.9134,20.9686,20.0935,20.3291,6943052.0334901,0
+CTRA.US,D,20170719,000000,20.3796,20.7311,20.346,20.6162,8131706.009148,0
+CTRA.US,D,20170720,000000,20.7489,20.9761,20.4301,20.4778,5728223.6835205,0
+CTRA.US,D,20170721,000000,20.4619,20.5741,20.346,20.4619,7339548.5027193,0
+CTRA.US,D,20170724,000000,20.3956,20.5105,20.1889,20.2954,4988372.1379037,0
+CTRA.US,D,20170725,000000,20.5741,20.8452,20.5433,20.5741,5579742.4879216,0
+CTRA.US,D,20170726,000000,20.6638,20.8536,20.4778,20.6087,3898177.1964999,0
+CTRA.US,D,20170727,000000,20.6256,20.7134,20.3993,20.6256,7643218.9531478,0
+CTRA.US,D,20170728,000000,20.5581,21.3631,20.1272,20.8882,10111978.364803,0
+CTRA.US,D,20170731,000000,20.7405,20.8452,20.2394,20.3721,7453706.385206,0
+CTRA.US,D,20170801,000000,20.518,20.9293,20.518,20.7723,9163375.7812618,0
+CTRA.US,D,20170802,000000,20.6339,20.9929,20.0777,20.1272,7077205.7302321,0
+CTRA.US,D,20170803,000000,20.2058,20.4619,19.8739,20.1272,7928780.5318312,0
+CTRA.US,D,20170804,000000,20.174,20.3545,19.9851,20.2394,4601959.6862737,0
+CTRA.US,D,20170807,000000,20.1815,20.2151,19.8533,19.9618,4972720.3562644,0
+CTRA.US,D,20170808,000000,19.929,20.2806,19.929,20.1656,3995652.1110774,0
+CTRA.US,D,20170809,000000,20.3132,20.7078,20.2441,20.3806,7248263.9148468,0
+CTRA.US,D,20170810,000000,20.4301,20.5591,20.1272,20.1749,7224226.7917456,0
+CTRA.US,D,20170811,000000,20.0935,20.4469,20.0692,20.1982,4423692.8250279,0
+CTRA.US,D,20170814,000000,20.289,20.4301,20.0478,20.0692,4155774.8006336,0
+CTRA.US,D,20170815,000000,20.0094,20.2394,19.757,20.1824,4516601.2103669,0
+CTRA.US,D,20170816,000000,20.1563,20.4133,20.0655,20.1413,4152683.3812146,0
+CTRA.US,D,20170817,000000,20.1019,20.4385,20.0777,20.1356,4509394.6731262,0
+CTRA.US,D,20170818,000000,20.1179,20.1516,19.8225,20.0169,7849940.7790865,0
+CTRA.US,D,20170821,000000,19.9776,20.2627,19.8375,20.1095,5277692.6258737,0
+CTRA.US,D,20170822,000000,20.1824,20.5965,20.1824,20.503,3890862.620034,0
+CTRA.US,D,20170823,000000,20.4049,20.6909,20.2627,20.4385,5749033.5358996,0
+CTRA.US,D,20170824,000000,20.4301,20.6096,20.3048,20.503,4766625.3717718,0
+CTRA.US,D,20170825,000000,20.5442,20.5591,20.0851,20.3956,4398017.9984214,0
+CTRA.US,D,20170828,000000,20.3301,20.4946,20.1413,20.3217,3803490.9775712,0
+CTRA.US,D,20170829,000000,20.1469,20.4385,19.9122,20.4133,3668603.4698531,0
+CTRA.US,D,20170830,000000,20.289,20.5114,20.1356,20.346,3141440.5105622,0
+CTRA.US,D,20170831,000000,20.4703,21.0565,20.2319,20.9714,9300193.0193024,0
+CTRA.US,D,20170901,000000,20.9714,22.1185,20.9714,22.0549,12245717.765853,0
+CTRA.US,D,20170905,000000,21.8829,22.2755,21.7603,22.1278,8067173.4310496,0
+CTRA.US,D,20170906,000000,22.2091,22.2643,21.924,22.0951,7173330.6893402,0
+CTRA.US,D,20170907,000000,22.0783,22.1185,21.8062,21.8661,4700772.7896724,0
+CTRA.US,D,20170908,000000,21.767,21.8315,21.2659,21.3154,8171873.0676878,0
+CTRA.US,D,20170911,000000,21.437,21.5043,21.2827,21.3668,6475468.9630554,0
+CTRA.US,D,20170912,000000,21.4631,21.7332,21.3247,21.6118,5652820.8617769,0
+CTRA.US,D,20170913,000000,21.8062,21.881,21.4705,21.6763,6116208.5872423,0
+CTRA.US,D,20170914,000000,21.7744,22.0643,21.6921,21.9493,7797708.6272505,0
+CTRA.US,D,20170915,000000,21.9558,22.0203,21.6828,22.0035,7221900.2044666,0
+CTRA.US,D,20170918,000000,21.9791,22.2054,21.7332,21.767,6772791.8415698,0
+CTRA.US,D,20170919,000000,21.7174,21.7838,21.4043,21.5127,7629802.8346868,0
+CTRA.US,D,20170920,000000,21.6202,21.708,21.3247,21.5772,8387438.0646772,0
+CTRA.US,D,20170921,000000,21.4453,21.7426,21.3041,21.6763,4629156.689293,0
+CTRA.US,D,20170922,000000,21.6202,21.8399,21.5538,21.8146,5436201.145221,0
+CTRA.US,D,20170925,000000,21.9399,22.0867,21.8006,21.9951,4516066.3627165,0
+CTRA.US,D,20170926,000000,22.0035,22.1708,21.9791,22.0549,6087719.3922998,0
+CTRA.US,D,20170927,000000,22.1605,22.2334,21.767,22.0203,7391596.6669637,0
+CTRA.US,D,20170928,000000,22.0203,22.1185,21.708,22.0128,8334024.9692293,0
+CTRA.US,D,20170929,000000,21.824,22.0156,21.695,21.9558,6087987.8858203,0
+CTRA.US,D,20171002,000000,21.7332,22.0128,21.5772,21.9707,7737450.5515737,0
+CTRA.US,D,20171003,000000,21.9314,21.9791,21.7642,21.8146,3750385.95437,0
+CTRA.US,D,20171004,000000,21.9493,21.9828,21.5276,21.6921,4210433.0214114,0
+CTRA.US,D,20171005,000000,21.8062,21.8754,21.5978,21.6603,4300047.8149196,0
+CTRA.US,D,20171006,000000,21.4968,21.5697,21.0453,21.1014,5555959.9523018,0
+CTRA.US,D,20171009,000000,21.1014,21.1349,20.7509,20.8816,5817561.4259459,0
+CTRA.US,D,20171010,000000,21.02,21.0696,20.7152,20.8144,6778915.847166,0
+CTRA.US,D,20171011,000000,20.8816,20.9536,20.7236,20.9377,4049504.851294,0
+CTRA.US,D,20171012,000000,20.8639,21.3968,20.7834,21.3415,7063687.9907176,0
+CTRA.US,D,20171013,000000,21.5276,21.6603,21.2584,21.3415,7960570.8064715,0
+CTRA.US,D,20171016,000000,21.3323,21.4294,21.0611,21.0855,6078230.1252876,0
+CTRA.US,D,20171017,000000,21.0855,21.3004,20.9948,21.2416,4861431.3965741,0
+CTRA.US,D,20171018,000000,21.1584,21.3415,21.0042,21.0266,4723589.3904355,0
+CTRA.US,D,20171019,000000,20.9303,20.9948,20.6909,20.9144,4439802.4362559,0
+CTRA.US,D,20171020,000000,20.9471,21.0126,20.806,20.9536,4319689.5600304,0
+CTRA.US,D,20171023,000000,21.0696,21.1014,20.6947,20.7078,4389316.0271505,0
+CTRA.US,D,20171024,000000,20.7509,20.7891,20.3731,20.4535,4846049.1781506,0
+CTRA.US,D,20171025,000000,20.346,20.4993,20.0094,20.0431,6646782.804847,0
+CTRA.US,D,20171026,000000,20.0337,20.2572,19.7814,20.2319,6891489.5109123,0
+CTRA.US,D,20171027,000000,20.6817,22.1783,20.1982,21.9558,15496531.411823,0
+CTRA.US,D,20171030,000000,22.0035,22.4157,21.8754,22.3176,9544774.5710175,0
+CTRA.US,D,20171031,000000,22.4886,22.9804,22.3569,22.7364,11281705.15181,0
+CTRA.US,D,20171101,000000,22.7756,23.0654,22.6092,22.9066,8728539.2930663,0
+CTRA.US,D,20171102,000000,22.9551,23.2197,22.8027,23.1954,8979887.7372535,0
+CTRA.US,D,20171103,000000,23.171,23.3179,22.9898,23.171,7450642.7778649,0
+CTRA.US,D,20171106,000000,23.4749,23.8273,23.3103,23.6226,9431788.0048852,0
+CTRA.US,D,20171107,000000,22.57,22.9542,22.3391,22.8897,13212577.908786,0
+CTRA.US,D,20171108,000000,22.857,23.1112,22.4793,22.8738,8417778.9021852,0
+CTRA.US,D,20171109,000000,23.2271,23.6956,23.129,23.4834,8825656.9294133,0
+CTRA.US,D,20171110,000000,23.2758,23.8909,23.2674,23.8348,7304017.5036125,0
+CTRA.US,D,20171113,000000,23.7544,24.0573,23.6479,23.8909,5378650.4683501,0
+CTRA.US,D,20171114,000000,23.688,23.7779,23.2552,23.3973,5603465.1206043,0
+CTRA.US,D,20171115,000000,23.317,23.4834,22.9794,23.3908,4860428.0223821,0
+CTRA.US,D,20171116,000000,23.4992,23.7124,23.2842,23.6311,4625228.768149,0
+CTRA.US,D,20171117,000000,23.7694,24.1788,23.6956,24.1629,6810571.3401985,0
+CTRA.US,D,20171120,000000,24.0406,24.1461,23.7779,23.8508,4960607.1266796,0
+CTRA.US,D,20171121,000000,23.9526,24.0854,23.7694,23.8993,3394993.596764,0
+CTRA.US,D,20171122,000000,24.0741,24.2387,23.9526,24.2041,3217389.9466045,0
+CTRA.US,D,20171124,000000,24.2471,24.2564,24.0012,24.049,1210804.1562486,0
+CTRA.US,D,20171127,000000,24.1723,24.2247,23.9086,23.9591,3476547.1664864,0
+CTRA.US,D,20171128,000000,24.049,24.0975,23.8582,23.9255,3509362.2092248,0
+CTRA.US,D,20171129,000000,24.1629,24.2294,23.7694,23.9853,4058867.8942607,0
+CTRA.US,D,20171130,000000,24.019,24.3125,23.4992,23.803,9568232.9889611,0
+CTRA.US,D,20171201,000000,24.0329,24.2882,23.3263,23.5806,8797361.3493203,0
+CTRA.US,D,20171204,000000,23.4413,24.0657,23.3842,23.4918,5340933.0120487,0
+CTRA.US,D,20171205,000000,23.3758,23.4282,23.1374,23.2936,4974718.5470859,0
+CTRA.US,D,20171206,000000,23.2505,23.3385,22.9327,23.0636,3914909.370393,0
+CTRA.US,D,20171207,000000,22.9794,23.1206,22.7345,22.843,3897936.5150573,0
+CTRA.US,D,20171208,000000,22.929,23.087,22.7738,22.8178,5335049.6878952,0
+CTRA.US,D,20171211,000000,23.0467,23.5385,23.0205,23.2936,3992002.3107115,0
+CTRA.US,D,20171212,000000,23.343,23.4413,22.6841,22.6925,3955215.4893219,0
+CTRA.US,D,20171213,000000,22.6757,23.0795,22.5606,22.8261,4888537.4754928,0
+CTRA.US,D,20171214,000000,22.7017,22.8009,22.4045,22.413,5452392.0532918,0
+CTRA.US,D,20171215,000000,22.5784,22.5868,21.7566,21.9034,8603303.646046,0
+CTRA.US,D,20171218,000000,22.0848,22.4961,21.9764,22.2727,6167013.7655472,0
+CTRA.US,D,20171219,000000,22.3241,22.3718,22.01,22.053,4149021.8142004,0
+CTRA.US,D,20171220,000000,21.9932,22.2391,21.853,22.1755,4317674.254084,0
+CTRA.US,D,20171221,000000,22.0614,22.843,21.9885,22.7916,8882378.5924263,0
+CTRA.US,D,20171222,000000,22.7429,22.8738,22.5447,22.6841,5221644.8709002,0
+CTRA.US,D,20171226,000000,22.8178,23.1112,22.7429,23.1028,3528363.2068504,0
+CTRA.US,D,20171227,000000,23.0299,23.2029,22.9794,23.129,4421919.2702194,0
+CTRA.US,D,20171228,000000,23.2842,23.5161,23.0944,23.4675,5354477.4939458,0
+CTRA.US,D,20171229,000000,23.5871,23.6049,23.1804,23.5161,6197433.7605074,0
+CTRA.US,D,20180102,000000,23.2758,23.803,23.2029,23.7619,6379136.4830591,0
+CTRA.US,D,20180103,000000,23.9937,24.3041,23.8096,23.8667,6506431.2935332,0
+CTRA.US,D,20180104,000000,23.9171,24.1153,23.6553,23.7694,5521989.6386387,0
+CTRA.US,D,20180105,000000,23.4992,23.9171,23.4992,23.6479,5423431.1227217,0
+CTRA.US,D,20180108,000000,23.7283,23.7779,23.4413,23.7694,5108691.465322,0
+CTRA.US,D,20180109,000000,23.7947,24.0406,23.6796,23.9433,5139599.2413395,0
+CTRA.US,D,20180110,000000,23.9591,24.0246,22.8654,22.9888,6104372.4087405,0
+CTRA.US,D,20180111,000000,23.1786,23.7694,23.0205,23.3515,7693841.2135563,0
+CTRA.US,D,20180112,000000,23.2674,23.803,23.2355,23.7451,8402129.2599365,0
+CTRA.US,D,20180116,000000,23.6638,23.7198,22.9794,23.0467,5278117.294908,0
+CTRA.US,D,20180117,000000,22.857,23.1411,22.6503,23.0066,6539750.1627581,0
+CTRA.US,D,20180118,000000,22.9206,23.0944,22.5784,22.6682,5413096.796422,0
+CTRA.US,D,20180119,000000,22.6682,22.7168,22.413,22.6167,5330453.2071882,0
+CTRA.US,D,20180122,000000,22.7832,23.129,22.6925,23.1112,4976441.8262154,0
+CTRA.US,D,20180123,000000,23.2103,23.4927,23.0374,23.3684,5001644.9171943,0
+CTRA.US,D,20180124,000000,23.5627,23.7142,23.0944,23.1636,5101049.5620942,0
+CTRA.US,D,20180125,000000,23.2936,23.3515,22.7335,22.757,3520220.6862218,0
+CTRA.US,D,20180126,000000,22.9542,23.0944,22.7869,22.929,3710456.3681867,0
+CTRA.US,D,20180129,000000,22.7093,22.742,22.225,22.2961,4385987.1353748,0
+CTRA.US,D,20180130,000000,22.139,22.2802,21.8501,21.9904,4643881.0451067,0
+CTRA.US,D,20180131,000000,22.0418,22.1652,21.638,21.7099,7386223.5874684,0
+CTRA.US,D,20180201,000000,21.6623,21.8034,21.3154,21.5874,6840507.8328828,0
+CTRA.US,D,20180202,000000,21.2743,21.3004,20.6256,20.7563,7994129.2874439,0
+CTRA.US,D,20180205,000000,20.4011,20.6891,19.6972,19.8412,11189197.90221,0
+CTRA.US,D,20180206,000000,19.485,20.3862,19.3457,20.2674,11547944.824278,0
+CTRA.US,D,20180207,000000,20.2198,20.3179,19.2382,19.256,9718486.6696732,0
+CTRA.US,D,20180208,000000,19.2905,19.7187,18.9512,18.9596,11093596.024104,0
+CTRA.US,D,20180209,000000,19.1073,19.6102,18.6184,19.4785,11276218.684614,0
+CTRA.US,D,20180212,000000,19.7841,19.9963,19.4036,19.642,8931489.373375,0
+CTRA.US,D,20180213,000000,19.642,19.6925,19.4298,19.5523,4377468.0820005,0
+CTRA.US,D,20180214,000000,19.3522,19.988,19.1989,19.7747,7116931.0046127,0
+CTRA.US,D,20180215,000000,19.7925,19.988,19.6065,19.8159,7516625.8627909,0
+CTRA.US,D,20180216,000000,19.7505,19.9487,19.6356,19.6841,6567708.7888316,0
+CTRA.US,D,20180220,000000,19.7094,19.9412,19.7094,19.7094,5682090.9342888,0
+CTRA.US,D,20180221,000000,19.7094,19.7412,19.1484,19.1568,8758015.8167713,0
+CTRA.US,D,20180222,000000,19.3616,19.9804,19.2382,19.6757,9021182.2546402,0
+CTRA.US,D,20180223,000000,20.1702,21.0032,19.7841,20.1516,10328666.541858,0
+CTRA.US,D,20180226,000000,20.4011,20.5984,20.1861,20.5497,6920449.3717871,0
+CTRA.US,D,20180227,000000,20.5311,20.8218,19.972,19.972,5981590.6427399,0
+CTRA.US,D,20180228,000000,20.1516,20.3095,19.8973,19.9067,4908741.8803318,0
+CTRA.US,D,20180301,000000,19.9159,20.5984,19.8879,20.5311,7453935.3000003,0
+CTRA.US,D,20180302,000000,20.5003,20.8882,20.3609,20.8124,7930431.0716802,0
+CTRA.US,D,20180305,000000,20.7311,21.1349,20.7059,20.8536,6587607.2608144,0
+CTRA.US,D,20180306,000000,20.9695,21.0527,20.6395,20.7563,3504837.3981029,0
+CTRA.US,D,20180307,000000,20.5564,21.0406,20.5311,20.9367,7236430.9454309,0
+CTRA.US,D,20180308,000000,21.0527,21.0761,20.475,20.5564,4664927.3001473,0
+CTRA.US,D,20180309,000000,20.6638,21.0696,20.6563,21.0266,4155917.0701086,0
+CTRA.US,D,20180312,000000,21.1426,21.1426,20.6797,21.0266,5027123.9895607,0
+CTRA.US,D,20180313,000000,21.019,21.235,20.8124,21.1265,5348435.8548876,0
+CTRA.US,D,20180314,000000,21.1659,21.278,21.0032,21.0696,6199401.9998607,0
+CTRA.US,D,20180315,000000,21.1509,21.2706,20.4497,20.6395,8119572.4553526,0
+CTRA.US,D,20180316,000000,20.6256,21.0266,20.5311,20.5918,11524245.724892,0
+CTRA.US,D,20180319,000000,20.3703,20.4843,20.0327,20.1132,8101721.3801751,0
+CTRA.US,D,20180320,000000,20.3515,20.3777,19.7327,19.8328,13684757.459927,0
+CTRA.US,D,20180321,000000,19.9318,20.2366,19.7599,20.0972,20581098.039029,0
+CTRA.US,D,20180322,000000,19.9244,20.1945,19.7327,19.7412,7518071.0211422,0
+CTRA.US,D,20180323,000000,19.8412,20.0197,19.3055,19.3709,6831045.3082532,0
+CTRA.US,D,20180326,000000,19.7599,19.7747,19.2148,19.7505,10893428.221272,0
+CTRA.US,D,20180327,000000,19.7841,19.9318,19.3326,19.6018,8054501.8205179,0
+CTRA.US,D,20180328,000000,19.6356,19.8159,19.4391,19.543,7117460.5037866,0
+CTRA.US,D,20180329,000000,19.6757,19.9318,19.6262,19.7599,9366572.961185,0
+CTRA.US,D,20180402,000000,19.6514,19.6514,18.7455,19.0736,7844105.5912214,0
+CTRA.US,D,20180403,000000,19.1989,19.4475,18.9278,19.3944,4531263.5238531,0
+CTRA.US,D,20180404,000000,19.1568,19.5775,19.083,19.5355,5335474.3569295,0
+CTRA.US,D,20180405,000000,19.5775,19.8328,19.4785,19.7253,6213944.5074732,0
+CTRA.US,D,20180406,000000,19.6102,19.7094,18.8045,19.0895,5957425.1562027,0
+CTRA.US,D,20180409,000000,19.0568,19.2307,18.9017,18.9101,4765093.5681012,0
+CTRA.US,D,20180410,000000,19.1568,19.6663,19.0418,19.4036,6849578.8490325,0
+CTRA.US,D,20180411,000000,19.3784,19.5261,19.1794,19.3616,4876324.7642452,0
+CTRA.US,D,20180412,000000,19.4224,19.5103,19.2513,19.413,8139440.9758671,0
+CTRA.US,D,20180413,000000,19.4036,19.6588,19.2765,19.5027,10784157.776614,0
+CTRA.US,D,20180416,000000,19.6841,19.9318,19.4391,19.7412,6056702.5073618,0
+CTRA.US,D,20180417,000000,19.6663,19.7412,19.3709,19.642,6184602.765376,0
+CTRA.US,D,20180418,000000,19.7253,19.9645,19.5869,19.8084,7298753.533038,0
+CTRA.US,D,20180419,000000,19.7599,19.8281,19.3616,19.413,8601687.3364467,0
+CTRA.US,D,20180420,000000,19.3944,19.3944,18.8774,19.0148,6995922.7934206,0
+CTRA.US,D,20180423,000000,18.9746,19.2812,18.8512,19.2148,6550803.3243,0
+CTRA.US,D,20180424,000000,19.3373,19.4626,19.0054,19.1653,5419821.9707773,0
+CTRA.US,D,20180425,000000,18.9512,19.1438,18.9184,19.0895,5554108.3097365,0
+CTRA.US,D,20180426,000000,19.125,19.5103,19.125,19.3373,6107689.5338679,0
+CTRA.US,D,20180427,000000,20.2937,20.3095,19.1821,19.4626,7383936.5789156,0
+CTRA.US,D,20180430,000000,19.4224,19.8412,19.3868,19.7001,7070738.3524443,0
+CTRA.US,D,20180501,000000,19.6356,19.9197,19.5869,19.7505,7033248.741242,0
+CTRA.US,D,20180502,000000,19.6663,19.8879,19.5355,19.6177,6809207.4786901,0
+CTRA.US,D,20180503,000000,19.4475,19.5607,18.9437,19.0148,5852098.6781184,0
+CTRA.US,D,20180504,000000,19.0232,19.413,18.9829,19.3055,5766100.5244216,0
+CTRA.US,D,20180507,000000,19.5607,19.7505,18.9437,18.968,9408009.7480467,0
+CTRA.US,D,20180508,000000,18.9017,19.2382,18.6231,19.2307,6159106.5778848,0
+CTRA.US,D,20180509,000000,19.4626,19.6018,19.0007,19.0325,8553189.4909053,0
+CTRA.US,D,20180510,000000,18.9017,18.9642,18.5885,18.9184,10786296.097519,0
+CTRA.US,D,20180511,000000,18.9437,19.0504,18.6043,18.6801,6007314.6753302,0
+CTRA.US,D,20180514,000000,18.7867,19.256,18.7193,19.1747,5776205.9359269,0
+CTRA.US,D,20180515,000000,19.1391,19.1989,18.8596,19.1653,4156509.6813051,0
+CTRA.US,D,20180516,000000,19.1484,19.3055,19.0504,19.2307,4654437.868029,0
+CTRA.US,D,20180517,000000,19.298,19.5439,19.1747,19.2905,7575987.5338059,0
+CTRA.US,D,20180518,000000,19.2728,19.3055,19.0868,19.2307,9430047.6106309,0
+CTRA.US,D,20180521,000000,19.3055,19.4794,19.1821,19.3382,5223581.0193944,0
+CTRA.US,D,20180522,000000,19.414,19.6356,18.768,18.8241,7682972.0396062,0
+CTRA.US,D,20180523,000000,18.7353,18.8764,18.4632,18.8184,6841101.5137747,0
+CTRA.US,D,20180524,000000,18.6698,18.7614,18.3688,18.4894,6077579.7505448,0
+CTRA.US,D,20180525,000000,18.1902,18.6624,17.9341,18.5866,10254551.633256,0
+CTRA.US,D,20180529,000000,18.3389,18.4389,18.0088,18.1323,6184294.6931294,0
+CTRA.US,D,20180530,000000,18.2641,18.867,18.1808,18.7447,6112625.1079852,0
+CTRA.US,D,20180531,000000,18.6624,19.1747,18.5866,18.8764,7116839.0108169,0
+CTRA.US,D,20180601,000000,18.9427,19.1653,18.8502,19.0232,4906736.201643,0
+CTRA.US,D,20180604,000000,19.0232,19.1568,18.4763,18.5455,8200784.7922742,0
+CTRA.US,D,20180605,000000,18.6446,18.7614,18.3473,18.6446,6029869.2007447,0
+CTRA.US,D,20180606,000000,18.7091,19.0709,18.6857,18.9997,6017038.2056133,0
+CTRA.US,D,20180607,000000,19.1166,19.5112,19.0568,19.3215,6956049.9010885,0
+CTRA.US,D,20180608,000000,19.2905,19.4606,19.0119,19.4485,6035829.54296,0
+CTRA.US,D,20180611,000000,19.4953,19.6112,19.1821,19.4485,5458470.0619903,0
+CTRA.US,D,20180612,000000,19.4401,19.686,19.3055,19.4859,7655362.1342008,0
+CTRA.US,D,20180613,000000,19.5112,19.8832,19.414,19.7018,7296146.6855903,0
+CTRA.US,D,20180614,000000,19.8094,19.8589,19.4719,19.5036,5774461.2628916,0
+CTRA.US,D,20180615,000000,19.4233,19.6271,19.3382,19.414,11362083.126398,0
+CTRA.US,D,20180618,000000,19.3877,19.8589,19.3877,19.5943,7148013.140964,0
+CTRA.US,D,20180619,000000,19.3532,19.8749,19.3466,19.7851,5512805.2347873,0
+CTRA.US,D,20180620,000000,19.9178,19.9833,19.5785,19.9581,6739052.5820915,0
+CTRA.US,D,20180621,000000,19.9084,20.3217,19.7944,19.9581,7702850.1873784,0
+CTRA.US,D,20180622,000000,20.4852,20.4852,19.0418,19.0895,17403692.233068,0
+CTRA.US,D,20180625,000000,19.0504,19.2382,18.782,19.1821,10141944.808956,0
+CTRA.US,D,20180626,000000,19.1989,19.5112,18.9905,19.4233,8635472.5928228,0
+CTRA.US,D,20180627,000000,19.6187,19.6524,19.3064,19.3215,11344950.886462,0
+CTRA.US,D,20180628,000000,19.414,19.6393,19.1166,19.5439,8634348.3430619,0
+CTRA.US,D,20180629,000000,19.5617,19.9992,19.5439,19.6608,5712537.6716316,0
+CTRA.US,D,20180702,000000,19.4953,19.6944,19.1905,19.4308,5174938.7649873,0
+CTRA.US,D,20180703,000000,19.6608,19.7112,19.1989,19.3215,3707854.8692156,0
+CTRA.US,D,20180705,000000,19.4233,19.5617,19.3299,19.3625,3494704.1745199,0
+CTRA.US,D,20180706,000000,19.3466,19.5832,19.3139,19.4794,6835350.8318383,0
+CTRA.US,D,20180709,000000,19.5879,19.7673,19.5532,19.5943,7177923.9609612,0
+CTRA.US,D,20180710,000000,19.7112,19.8749,19.4448,19.5364,5336960.1637021,0
+CTRA.US,D,20180711,000000,19.4559,19.8589,19.4532,19.5364,4402612.3397378,0
+CTRA.US,D,20180712,000000,19.643,19.643,19.1484,19.2213,4932510.5099124,0
+CTRA.US,D,20180713,000000,19.2382,19.5664,19.2382,19.3719,3091114.5557519,0
+CTRA.US,D,20180716,000000,19.2382,19.6028,19.1568,19.5785,6178977.2377898,0
+CTRA.US,D,20180717,000000,19.5439,19.7814,19.4308,19.5439,4401236.7115812,0
+CTRA.US,D,20180718,000000,19.4859,19.8178,19.414,19.7767,6241387.5404117,0
+CTRA.US,D,20180719,000000,19.7851,20.2666,19.7673,20.1731,6729582.5695949,0
+CTRA.US,D,20180720,000000,20.1637,20.1731,19.6981,20.0226,7868481.807733,0
+CTRA.US,D,20180723,000000,20.116,20.346,19.9431,20.0749,8851035.4504217,0
+CTRA.US,D,20180724,000000,20.1637,20.2469,19.9431,20.0496,6239525.2008932,0
+CTRA.US,D,20180725,000000,20.0496,20.6302,19.9833,20.6302,5830601.0116609,0
+CTRA.US,D,20180726,000000,20.6536,20.8405,20.3731,20.4217,7704562.7695548,0
+CTRA.US,D,20180727,000000,19.8253,20.1805,18.7269,18.8418,18729988.181842,0
+CTRA.US,D,20180730,000000,18.867,19.083,18.7185,18.7773,8747573.4512463,0
+CTRA.US,D,20180731,000000,18.8502,19.5271,18.8035,19.414,7314606.4173938,0
+CTRA.US,D,20180801,000000,19.125,19.3382,19.0241,19.2382,5417319.9534691,0
+CTRA.US,D,20180802,000000,19.2307,19.298,19.0232,19.0662,6901331.7773737,0
+CTRA.US,D,20180803,000000,19.083,19.4794,18.9867,19.3719,5851966.035901,0
+CTRA.US,D,20180806,000000,19.4401,19.6187,19.2765,19.4485,4006142.612891,0
+CTRA.US,D,20180807,000000,19.5785,19.7767,19.5197,19.643,5165802.4974244,0
+CTRA.US,D,20180808,000000,19.5711,19.6645,19.255,19.3784,7039590.9646796,0
+CTRA.US,D,20180809,000000,19.3784,19.6356,19.313,19.4953,7573311.1561636,0
+CTRA.US,D,20180810,000000,19.4391,19.6608,19.3289,19.5785,4884953.9962356,0
+CTRA.US,D,20180813,000000,19.5364,19.6477,19.2718,19.3457,7010164.7166537,0
+CTRA.US,D,20180814,000000,19.5112,19.773,19.3784,19.643,6083668.4561962,0
+CTRA.US,D,20180815,000000,19.5617,19.5617,18.9251,19.0307,7530244.1536637,0
+CTRA.US,D,20180816,000000,19.055,19.5271,19.055,19.4626,6241685.9854005,0
+CTRA.US,D,20180817,000000,19.4626,19.686,19.3868,19.5439,6235812.2885047,0
+CTRA.US,D,20180820,000000,19.5711,19.9833,19.4475,19.8683,7101701.7526172,0
+CTRA.US,D,20180821,000000,20.0505,20.4647,19.9759,20.29,7194448.6139658,0
+CTRA.US,D,20180822,000000,20.4974,20.5049,20.1824,20.2581,4645949.8358182,0
+CTRA.US,D,20180823,000000,20.1469,20.2403,19.9675,20.0842,3725689.8989635,0
+CTRA.US,D,20180824,000000,20.2067,20.2637,19.9505,20.0001,3277464.0346896,0
+CTRA.US,D,20180827,000000,19.9094,20.1384,19.8094,19.8589,7375126.5684194,0
+CTRA.US,D,20180828,000000,19.944,20.0505,19.643,19.8589,6122253.4353864,0
+CTRA.US,D,20180829,000000,19.9675,20.0758,19.8262,19.9759,6274787.7064795,0
+CTRA.US,D,20180830,000000,20.0234,20.1011,19.772,20.0001,5352377.6820705,0
+CTRA.US,D,20180831,000000,19.9347,20.032,19.6682,19.7346,5326931.7702583,0
+CTRA.US,D,20180904,000000,19.7018,19.7673,18.9419,19.055,6279870.8985482,0
+CTRA.US,D,20180905,000000,18.9578,18.9578,18.6006,18.6184,7127099.5281409,0
+CTRA.US,D,20180906,000000,18.5679,18.6006,18.0088,18.1444,8294975.7422786,0
+CTRA.US,D,20180907,000000,18.0873,18.2949,17.7891,18.0873,8043635.8556538,0
+CTRA.US,D,20180910,000000,18.1201,18.2453,17.9219,18.1024,5890911.5024075,0
+CTRA.US,D,20180911,000000,18.0135,18.2884,17.9304,18.1706,5720817.1132587,0
+CTRA.US,D,20180912,000000,18.3098,18.3847,18.1585,18.2697,4303004.4527306,0
+CTRA.US,D,20180913,000000,18.2538,18.3773,18.0622,18.2791,4078536.3817539,0
+CTRA.US,D,20180914,000000,18.2201,18.3229,18.0471,18.1538,3235600.4394029,0
+CTRA.US,D,20180917,000000,18.1939,18.2033,17.7938,17.864,6076092.8740769,0
+CTRA.US,D,20180918,000000,17.9893,18.1024,17.8116,17.9799,7323240.9978608,0
+CTRA.US,D,20180919,000000,17.9715,18.5137,17.9621,18.4351,5441589.2004505,0
+CTRA.US,D,20180920,000000,18.5258,19.0642,18.4931,18.9662,8669101.6736851,0
+CTRA.US,D,20180921,000000,19.0307,19.313,18.7502,19.2213,14241971.3693,0
+CTRA.US,D,20180924,000000,19.4626,19.5197,18.9419,19.2148,8461600.0398721,0
+CTRA.US,D,20180925,000000,19.2298,19.313,18.9484,19.2456,9489703.4478535,0
+CTRA.US,D,20180926,000000,18.9484,19.0307,18.5586,18.6006,14470044.31344,0
+CTRA.US,D,20180927,000000,18.7072,19.1895,18.6006,19.0223,11117860.992304,0
+CTRA.US,D,20180928,000000,18.8988,19.2054,18.6343,18.6511,11348938.710543,0
+CTRA.US,D,20181001,000000,18.7586,18.7586,18.3445,18.4689,6002689.3128502,0
+CTRA.US,D,20181002,000000,18.4511,19.097,18.4511,18.9251,7076429.1314437,0
+CTRA.US,D,20181003,000000,18.998,19.3457,18.7417,19.1242,6485301.6022592,0
+CTRA.US,D,20181004,000000,19.0642,19.7608,18.9484,19.7018,9823237.6516858,0
+CTRA.US,D,20181005,000000,19.8187,20.0684,19.6775,19.8038,7816634.7462051,0
+CTRA.US,D,20181008,000000,19.6682,20.374,19.5943,20.1656,9475418.7368085,0
+CTRA.US,D,20181009,000000,19.9505,20.8349,19.9505,20.2161,14788898.018966,0
+CTRA.US,D,20181010,000000,20.3572,20.5021,19.8346,19.8757,9723305.6470027,0
+CTRA.US,D,20181011,000000,19.6775,19.8187,19.0895,19.2054,9392040.2669031,0
+CTRA.US,D,20181012,000000,19.4559,19.5728,19.0223,19.3616,6048174.8964249,0
+CTRA.US,D,20181015,000000,19.5364,20.1413,19.5271,19.7944,7729294.1249061,0
+CTRA.US,D,20181016,000000,19.8094,20.0758,19.6645,19.7944,5523260.4366559,0
+CTRA.US,D,20181017,000000,19.7112,19.9636,19.5532,19.7112,6435360.7377571,0
+CTRA.US,D,20181018,000000,19.4391,19.7206,19.3205,19.5364,6678442.5766607,0
+CTRA.US,D,20181019,000000,19.5943,20.0076,19.5617,19.8514,7299407.1168668,0
+CTRA.US,D,20181022,000000,19.8094,19.8094,19.1737,19.1811,6916663.7201181,0
+CTRA.US,D,20181023,000000,18.9484,19.3205,18.6988,18.8306,10917686.7713,0
+CTRA.US,D,20181024,000000,18.9157,18.9157,17.5013,17.5395,12739481.628772,0
+CTRA.US,D,20181025,000000,17.6321,17.8687,17.348,17.7229,14923998.396049,0
+CTRA.US,D,20181026,000000,17.6966,19.3289,17.649,18.9802,18771055.923825,0
+CTRA.US,D,20181029,000000,19.1055,19.3756,18.8306,19.0138,14955053.790017,0
+CTRA.US,D,20181030,000000,19.0072,20.1982,18.9484,20.1011,11468011.842937,0
+CTRA.US,D,20181031,000000,20.2637,20.374,19.9589,20.0684,8514239.7456176,0
+CTRA.US,D,20181101,000000,20.1749,20.374,19.7271,20.1656,8410022.5415601,0
+CTRA.US,D,20181102,000000,20.1656,20.3404,19.7206,20.3319,9898536.7129853,0
+CTRA.US,D,20181105,000000,21.2088,21.7389,21.0611,21.5229,13176062.790003,0
+CTRA.US,D,20181106,000000,21.4154,21.6407,21.2031,21.4154,6286607.8395519,0
+CTRA.US,D,20181107,000000,21.7305,21.7735,20.9751,21.1509,5510722.5380369,0
+CTRA.US,D,20181108,000000,21.0256,21.3051,20.7854,20.9498,6610542.5977559,0
+CTRA.US,D,20181109,000000,20.833,21.6968,20.7536,21.2669,9149580.9906645,0
+CTRA.US,D,20181112,000000,21.4735,21.6268,21.0256,21.0855,10078485.135244,0
+CTRA.US,D,20181113,000000,21.6407,22.3905,21.436,21.9969,16875467.066343,0
+CTRA.US,D,20181114,000000,22.6953,22.7541,21.308,21.4574,14873170.754143,0
+CTRA.US,D,20181115,000000,20.6209,21.4491,20.5442,21.292,9089029.8184752,0
+CTRA.US,D,20181116,000000,21.4574,21.6501,21.2706,21.3771,7258665.6319504,0
+CTRA.US,D,20181119,000000,21.4996,21.7576,21.1659,21.4248,10477794.903114,0
+CTRA.US,D,20181120,000000,20.9845,21.292,20.7106,21.0013,8043260.3926034,0
+CTRA.US,D,20181121,000000,21.1827,21.6407,20.9686,21.407,5722504.0227479,0
+CTRA.US,D,20181123,000000,20.8863,21.407,20.8685,21.25,2825809.7969771,0
+CTRA.US,D,20181126,000000,21.35,21.4921,20.7106,20.7358,7165859.9373603,0
+CTRA.US,D,20181127,000000,20.6685,20.7358,20.0926,20.145,10875796.433631,0
+CTRA.US,D,20181128,000000,20.1132,20.6938,20.0805,20.677,6234801.4264454,0
+CTRA.US,D,20181129,000000,20.6536,20.7891,20.1796,20.503,7347584.053818,0
+CTRA.US,D,20181130,000000,20.3946,20.9686,20.3871,20.8938,8547015.2096299,0
+CTRA.US,D,20181203,000000,20.833,20.9265,20.1664,20.6844,8513793.6826772,0
+CTRA.US,D,20181204,000000,20.9106,21.2669,20.6302,20.8424,9068966.613416,0
+CTRA.US,D,20181206,000000,20.6302,20.9434,20.1955,20.935,12375644.026766,0
+CTRA.US,D,20181207,000000,21.1743,21.3415,20.7854,20.9498,9715909.7736938,0
+CTRA.US,D,20181210,000000,20.8191,21.5819,20.4741,21.0013,8827117.0634987,0
+CTRA.US,D,20181211,000000,21.2172,21.2874,20.8246,20.9181,6428368.1395767,0
+CTRA.US,D,20181212,000000,20.8863,21.1743,20.2684,20.3039,9623472.0542872,0
+CTRA.US,D,20181213,000000,20.3366,20.4619,19.9047,20.0281,9667061.0680938,0
+CTRA.US,D,20181214,000000,19.7561,19.8392,19.0868,19.355,13633030.204273,0
+CTRA.US,D,20181217,000000,19.125,19.355,18.6679,18.7754,11226552.731803,0
+CTRA.US,D,20181218,000000,18.6679,19.1999,18.5932,19.0568,8934799.0106352,0
+CTRA.US,D,20181219,000000,18.9746,19.3813,18.7333,18.7333,10862346.084921,0
+CTRA.US,D,20181220,000000,18.5745,19.1915,18.4511,18.6286,11688353.029444,0
+CTRA.US,D,20181221,000000,18.5679,19.0568,18.4689,18.9427,13589196.230242,0
+CTRA.US,D,20181224,000000,18.7848,18.9427,18.352,18.4015,4351002.7505667,0
+CTRA.US,D,20181226,000000,18.5838,19.614,18.3773,19.5906,7802379.9866285,0
+CTRA.US,D,20181227,000000,19.3316,19.7467,18.8409,19.7383,8662094.0997704,0
+CTRA.US,D,20181228,000000,19.7467,19.843,18.866,19.0568,9248690.3996614,0
+CTRA.US,D,20181231,000000,19.0895,19.2073,18.4015,18.5586,10403365.504093,0
+CTRA.US,D,20190102,000000,18.352,19.5654,18.1939,19.5392,10330698.962929,0
+CTRA.US,D,20190103,000000,19.5654,19.7094,19.3475,19.4158,6558942.6358426,0
+CTRA.US,D,20190104,000000,19.6804,19.8552,19.0325,19.2073,13950966.111231,0
+CTRA.US,D,20190107,000000,19.3887,20.3329,19.2914,19.987,10984083.828308,0
+CTRA.US,D,20190108,000000,20.145,20.5534,20.0721,20.2777,8640435.979018,0
+CTRA.US,D,20190109,000000,20.3787,20.503,19.7299,19.8057,7462370.9171414,0
+CTRA.US,D,20190110,000000,19.7467,20.0965,19.6309,20.0281,6067991.0018697,0
+CTRA.US,D,20190111,000000,19.93,20.1617,19.8225,20.0805,5657989.6294696,0
+CTRA.US,D,20190114,000000,19.8552,20.5769,19.7982,20.4788,8133919.208725,0
+CTRA.US,D,20190115,000000,20.4367,20.9013,20.3039,20.5946,6608262.007375,0
+CTRA.US,D,20190116,000000,20.5685,21.163,20.5189,20.7854,8938788.9741067,0
+CTRA.US,D,20190117,000000,20.677,21.064,20.6209,20.9751,5930070.9079741,0
+CTRA.US,D,20190118,000000,21.1659,21.4968,21.0434,21.2753,8848320.5637484,0
+CTRA.US,D,20190122,000000,21.0593,21.1743,20.833,20.935,7363762.1255452,0
+CTRA.US,D,20190123,000000,21.0687,21.3341,20.6676,20.7854,5354436.8455244,0
+CTRA.US,D,20190124,000000,20.7526,21.2462,20.6105,21.2182,11692441.404882,0
+CTRA.US,D,20190125,000000,21.2182,21.752,21.1265,21.5762,9570422.6552415,0
+CTRA.US,D,20190128,000000,21.3509,21.4173,21.1051,21.2425,6682801.585011,0
+CTRA.US,D,20190129,000000,21.4267,21.4846,21.2509,21.3341,4625682.3189565,0
+CTRA.US,D,20190130,000000,21.3425,21.5426,21.034,21.1098,6838283.9363527,0
+CTRA.US,D,20190131,000000,21.0855,21.2266,20.6834,20.7769,6672492.9313985,0
+CTRA.US,D,20190201,000000,20.833,21.0173,20.6293,20.8769,4231927.4787829,0
+CTRA.US,D,20190204,000000,20.7171,20.7985,20.5527,20.7255,3757601.0491728,0
+CTRA.US,D,20190205,000000,20.6526,20.8816,20.5759,20.6199,4821846.2522779,0
+CTRA.US,D,20190206,000000,20.5105,20.5246,20.0608,20.1029,6676624.0946497,0
+CTRA.US,D,20190207,000000,20.0169,20.1104,19.643,19.7523,6026468.6393839,0
+CTRA.US,D,20190208,000000,19.7271,19.9459,19.543,19.9459,4735793.5441208,0
+CTRA.US,D,20190211,000000,19.8683,20.3927,19.686,20.3264,5161116.1623121,0
+CTRA.US,D,20190212,000000,20.4096,20.7348,20.3432,20.5759,7003542.2330474,0
+CTRA.US,D,20190213,000000,20.5591,20.676,20.3179,20.4768,7702522.8606165,0
+CTRA.US,D,20190214,000000,20.418,20.7395,20.3432,20.5853,6002115.956169,0
+CTRA.US,D,20190215,000000,20.7526,21.0256,20.6012,21.0106,9069392.3521456,0
+CTRA.US,D,20190219,000000,20.9751,21.2004,20.9013,20.9686,5437013.0439542,0
+CTRA.US,D,20190220,000000,20.9686,21.0256,20.6433,20.7769,8361231.5995063,0
+CTRA.US,D,20190221,000000,20.7003,20.9106,20.2198,20.4348,12880031.033716,0
+CTRA.US,D,20190222,000000,20.2674,20.9751,19.8038,20.202,10161661.432737,0
+CTRA.US,D,20190225,000000,20.2198,21.0294,20.1496,20.7255,12564913.773875,0
+CTRA.US,D,20190226,000000,20.8191,21.192,20.7676,20.9106,10390701.381429,0
+CTRA.US,D,20190227,000000,20.8863,21.034,20.6105,20.6199,7405165.7518526,0
+CTRA.US,D,20190228,000000,20.676,20.7255,20.4432,20.503,8516405.8786015,0
+CTRA.US,D,20190301,000000,20.6834,21.0173,20.6834,21.0173,7065082.8733897,0
+CTRA.US,D,20190304,000000,21.0173,21.1827,20.8685,21.1014,9333769.6850949,0
+CTRA.US,D,20190305,000000,21.1098,21.4594,20.9845,21.4416,6080281.8008743,0
+CTRA.US,D,20190306,000000,21.3257,21.4173,21.0855,21.1584,5338554.0097001,0
+CTRA.US,D,20190307,000000,21.2677,21.2677,20.8601,20.9181,5641569.8066045,0
+CTRA.US,D,20190308,000000,20.8097,20.8246,20.4274,20.5433,7970099.6522099,0
+CTRA.US,D,20190311,000000,20.6293,20.8144,20.5591,20.7348,4859646.0751172,0
+CTRA.US,D,20190312,000000,20.8424,21.2509,20.7676,21.2509,5208765.7394801,0
+CTRA.US,D,20190313,000000,21.3996,21.6828,21.1751,21.636,7395866.890604,0
+CTRA.US,D,20190314,000000,21.6828,21.9736,21.6099,21.6921,4893803.585458,0
+CTRA.US,D,20190315,000000,21.5594,21.708,21.3996,21.5921,9032973.5059394,0
+CTRA.US,D,20190318,000000,21.6754,21.8913,21.5342,21.6099,6210428.4190199,0
+CTRA.US,D,20190319,000000,21.8258,21.9343,21.5594,21.6183,8126381.0659412,0
+CTRA.US,D,20190320,000000,21.6099,22.2054,21.5249,21.9922,8489183.202895,0
+CTRA.US,D,20190321,000000,22.0343,22.2204,21.9661,22.1409,4368468.7354358,0
+CTRA.US,D,20190322,000000,21.9183,22.0596,21.5884,21.6183,5523064.682416,0
+CTRA.US,D,20190325,000000,21.5668,22.0922,21.4668,21.9736,5997077.6913029,0
+CTRA.US,D,20190326,000000,22.2746,22.2839,21.8726,21.9736,3902715.9136606,0
+CTRA.US,D,20190327,000000,21.794,22.0091,21.708,21.9007,4860661.2159576,0
+CTRA.US,D,20190328,000000,21.8081,22.0436,21.8081,21.9501,5978245.7055347,0
+CTRA.US,D,20190329,000000,22.0997,22.1156,21.6566,21.7332,5361803.83706,0
+CTRA.US,D,20190401,000000,21.9183,22.0091,21.5136,21.5426,4618513.2210514,0
+CTRA.US,D,20190402,000000,21.666,21.7763,21.3594,21.5668,4867277.2813923,0
+CTRA.US,D,20190403,000000,21.6586,21.6586,21.1827,21.2266,5441270.4312509,0
+CTRA.US,D,20190404,000000,21.293,21.5594,21.2509,21.5015,3869255.844656,0
+CTRA.US,D,20190405,000000,21.5426,21.794,21.3462,21.794,5708630.0746983,0
+CTRA.US,D,20190408,000000,21.8585,22.3671,21.8491,22.3344,6116871.7983287,0
+CTRA.US,D,20190409,000000,22.5008,22.958,22.3344,22.599,10938275.196753,0
+CTRA.US,D,20190410,000000,22.7008,22.7541,22.483,22.6074,5328429.3436793,0
+CTRA.US,D,20190411,000000,22.5326,22.6335,22.2502,22.542,6299736.2099769,0
+CTRA.US,D,20190412,000000,22.899,23.0009,22.641,22.7335,5360385.4210913,0
+CTRA.US,D,20190415,000000,22.6241,23.0197,22.6241,22.7832,4172978.7101541,0
+CTRA.US,D,20190416,000000,22.899,22.9327,22.6241,22.843,5092859.9748723,0
+CTRA.US,D,20190417,000000,22.958,22.958,22.4335,22.5166,5356943.1416137,0
+CTRA.US,D,20190418,000000,22.4914,22.4914,21.7174,21.7603,7152291.9221667,0
+CTRA.US,D,20190422,000000,21.9343,21.9661,21.6005,21.794,9670124.675435,0
+CTRA.US,D,20190423,000000,21.9501,22.1904,21.7642,21.8081,9298756.4185136,0
+CTRA.US,D,20190424,000000,21.9828,22.0604,21.6586,21.7426,6880900.5971311,0
+CTRA.US,D,20190425,000000,21.8258,21.9183,21.5342,21.6586,9771606.6686087,0
+CTRA.US,D,20190426,000000,22.3184,22.5513,21.8679,22.2017,14785822.644976,0
+CTRA.US,D,20190429,000000,22.3184,22.4083,21.5249,21.6183,12291680.433532,0
+CTRA.US,D,20190430,000000,21.6005,21.636,21.1518,21.5594,9398551.5021983,0
+CTRA.US,D,20190501,000000,21.6276,21.6519,20.992,21.1359,8236517.9637927,0
+CTRA.US,D,20190502,000000,21.0013,21.2182,20.8685,20.9106,8459271.3132025,0
+CTRA.US,D,20190503,000000,21.0106,21.3388,20.8769,21.1265,6852298.0144867,0
+CTRA.US,D,20190506,000000,20.9434,21.2846,20.8601,21.2088,6898701.3966294,0
+CTRA.US,D,20190507,000000,21.1359,21.3686,20.9686,21.2359,7397551.6607025,0
+CTRA.US,D,20190508,000000,21.2182,21.5837,21.1518,21.3023,6341123.7908548,0
+CTRA.US,D,20190509,000000,21.2004,21.6276,21.1751,21.6005,6682859.3485572,0
+CTRA.US,D,20190510,000000,21.5837,21.7248,21.3462,21.6183,6036907.795823,0
+CTRA.US,D,20190513,000000,21.4846,21.5837,21.2846,21.5174,6612823.188137,0
+CTRA.US,D,20190514,000000,21.5762,22.1278,21.5491,21.9754,6413097.1694645,0
+CTRA.US,D,20190515,000000,21.794,22.1362,21.7529,22.0277,5446454.1746778,0
+CTRA.US,D,20190516,000000,22.1091,22.2773,21.8735,21.9521,6544756.3367653,0
+CTRA.US,D,20190517,000000,21.7866,22.0362,21.7679,21.8689,7119610.5913409,0
+CTRA.US,D,20190520,000000,21.9446,22.1614,21.8689,22.1016,6665727.1086218,0
+CTRA.US,D,20190521,000000,22.2194,22.9083,22.0456,22.8541,9109042.7478553,0
+CTRA.US,D,20190522,000000,22.7878,22.8299,22.1138,22.2269,8488446.1828328,0
+CTRA.US,D,20190523,000000,21.9521,21.9942,21.308,21.3996,11748833.601743,0
+CTRA.US,D,20190524,000000,21.4332,21.5837,21.2172,21.4752,7363901.1859342,0
+CTRA.US,D,20190528,000000,21.3996,21.5547,21.2669,21.4752,13493339.764654,0
+CTRA.US,D,20190529,000000,21.235,21.35,21.0237,21.1163,9233311.3903238,0
+CTRA.US,D,20190530,000000,21.0237,21.1864,20.8069,21.0322,6104456.9146692,0
+CTRA.US,D,20190531,000000,20.79,21.191,20.7741,20.9078,5562497.9299795,0
+CTRA.US,D,20190603,000000,20.9414,21.1621,20.8742,21.1341,6771330.637789,0
+CTRA.US,D,20190604,000000,21.1584,21.4939,21.092,21.292,7885693.2051205,0
+CTRA.US,D,20190605,000000,21.4267,21.451,20.8658,21.1257,5641691.7518687,0
+CTRA.US,D,20190606,000000,21.1659,21.3846,21.0788,21.25,6487536.1957422,0
+CTRA.US,D,20190607,000000,21.3678,21.6005,21.1789,21.2593,9145775.0147847,0
+CTRA.US,D,20190610,000000,21.2416,21.2753,20.1319,20.2058,10508297.264612,0
+CTRA.US,D,20190611,000000,20.2478,20.3469,19.8019,20.0468,8165707.3439749,0
+CTRA.US,D,20190612,000000,19.93,20.0244,19.6495,19.8215,8679910.9446982,0
+CTRA.US,D,20190613,000000,19.988,20.188,19.6962,19.972,5086185.0761962,0
+CTRA.US,D,20190614,000000,20.029,20.1627,19.8291,19.8627,5821139.5567265,0
+CTRA.US,D,20190617,000000,19.7878,20.0972,19.7038,20.0552,8374334.2972441,0
+CTRA.US,D,20190618,000000,20.2712,20.3311,19.9047,19.9552,6809321.9360873,0
+CTRA.US,D,20190619,000000,19.8795,20.2104,19.7038,20.1132,7542968.179265,0
+CTRA.US,D,20190620,000000,20.3142,20.4227,19.6626,19.7132,8461440.6552723,0
+CTRA.US,D,20190621,000000,19.6626,19.7216,19.4626,19.5795,8800927.7134527,0
+CTRA.US,D,20190624,000000,19.5887,19.7085,19.3822,19.412,7468039.2325395,0
+CTRA.US,D,20190625,000000,19.3045,19.4065,19.1615,19.1858,6749216.8268384,0
+CTRA.US,D,20190626,000000,19.2615,19.3776,18.8035,18.9101,8077838.2931972,0
+CTRA.US,D,20190627,000000,18.8774,19.0727,18.7437,18.9362,6164816.6113997,0
+CTRA.US,D,20190628,000000,18.8941,19.1858,18.8941,19.1858,7413000.2002346,0
+CTRA.US,D,20190701,000000,19.3513,19.4551,19.0774,19.2269,6584241.9993985,0
+CTRA.US,D,20190702,000000,19.412,19.528,19.1905,19.2354,7805504.5666017,0
+CTRA.US,D,20190703,000000,19.3513,19.7636,19.2877,19.6626,5379988.6571713,0
+CTRA.US,D,20190705,000000,19.6626,19.8047,19.5197,19.7552,4952115.8853829,0
+CTRA.US,D,20190708,000000,19.8047,19.988,19.6878,19.9225,6155302.7413956,0
+CTRA.US,D,20190709,000000,19.887,20.073,19.6373,19.9963,5631106.0471733,0
+CTRA.US,D,20190710,000000,20.0552,20.1534,19.8795,20.0814,4200985.4725159,0
+CTRA.US,D,20190711,000000,20.1066,20.1066,19.6701,19.8953,3597571.4231081,0
+CTRA.US,D,20190712,000000,20.0047,20.1066,19.8953,20.0552,3471478.9501519,0
+CTRA.US,D,20190715,000000,19.8795,20.0047,19.6373,19.6449,6366998.6504824,0
+CTRA.US,D,20190716,000000,19.6122,19.6794,19.2784,19.4298,5282005.6373259,0
+CTRA.US,D,20190717,000000,19.37,19.4027,18.6763,18.7091,8004384.4562914,0
+CTRA.US,D,20190718,000000,18.7175,18.8606,18.652,18.7175,5502820.6988509,0
+CTRA.US,D,20190719,000000,18.7437,18.8512,18.6343,18.652,4955902.6067473,0
+CTRA.US,D,20190722,000000,18.7006,18.7857,18.4128,18.6006,4907085.9920064,0
+CTRA.US,D,20190723,000000,18.6006,18.7006,18.4342,18.61,5095121.3107379,0
+CTRA.US,D,20190724,000000,18.6604,18.7175,18.4389,18.4763,5147342.7656208,0
+CTRA.US,D,20190725,000000,18.552,18.7128,18.1379,18.2089,7442630.760063,0
+CTRA.US,D,20190726,000000,17.1628,17.1628,15.9111,16.0102,27110144.830608,0
+CTRA.US,D,20190729,000000,16.1608,16.3449,15.8774,15.9858,18119703.479518,0
+CTRA.US,D,20190730,000000,15.9522,16.2738,15.9288,16.1523,17873291.679144,0
+CTRA.US,D,20190731,000000,16.1017,16.2037,15.869,16.0102,18337278.433978,0
+CTRA.US,D,20190801,000000,16.0102,16.0102,15.367,15.6522,20568773.009774,0
+CTRA.US,D,20190802,000000,15.7765,15.869,15.266,15.266,15448429.353542,0
+CTRA.US,D,20190805,000000,15.0501,15.1417,14.3901,14.5817,18121240.631666,0
+CTRA.US,D,20190806,000000,14.6163,14.6649,14.3583,14.4471,16405202.269789,0
+CTRA.US,D,20190807,000000,14.3667,14.8294,14.1283,14.6659,13064998.466325,0
+CTRA.US,D,20190808,000000,14.808,14.8519,14.5154,14.8435,10156447.737842,0
+CTRA.US,D,20190809,000000,14.7827,14.9687,14.5733,14.591,6790737.0499336,0
+CTRA.US,D,20190812,000000,14.6078,14.8006,14.491,14.5733,6174955.1834593,0
+CTRA.US,D,20190813,000000,14.5565,14.7594,14.262,14.2695,10429763.444723,0
+CTRA.US,D,20190814,000000,14.1283,14.1283,13.5066,13.5739,10996375.697007,0
+CTRA.US,D,20190815,000000,13.6169,13.7432,13.4486,13.6907,10179172.344809,0
+CTRA.US,D,20190816,000000,13.7001,13.8768,13.5833,13.8348,5876403.2250447,0
+CTRA.US,D,20190819,000000,13.8852,14.1246,13.817,14.0703,9310302.709589,0
+CTRA.US,D,20190820,000000,14.2387,14.2471,14.0573,14.1208,8883334.9000251,0
+CTRA.US,D,20190821,000000,14.206,14.3397,14.0152,14.1432,12975805.132766,0
+CTRA.US,D,20190822,000000,14.0273,14.2471,13.9517,14.1283,7172666.4085584,0
+CTRA.US,D,20190823,000000,14.0021,14.335,13.9105,14.1432,9718272.7306131,0
+CTRA.US,D,20190826,000000,14.2237,14.2779,13.7872,13.903,9338965.1951701,0
+CTRA.US,D,20190827,000000,13.9105,14.0918,13.8694,13.9433,6335781.7325233,0
+CTRA.US,D,20190828,000000,14.0021,14.162,13.8609,14.1031,5737612.3991745,0
+CTRA.US,D,20190829,000000,14.1797,14.6163,14.1713,14.4734,8212904.4400306,0
+CTRA.US,D,20190830,000000,14.4387,14.5154,14.162,14.3817,6780365.2842985,0
+CTRA.US,D,20190903,000000,14.2153,14.4471,14.1966,14.2957,7506019.8338849,0
+CTRA.US,D,20190904,000000,14.4387,14.4818,14.2882,14.3901,5939335.5389732,0
+CTRA.US,D,20190905,000000,14.4994,14.7912,14.4134,14.6163,6548658.5852221,0
+CTRA.US,D,20190906,000000,14.5079,14.7874,14.4265,14.7435,6535187.9123009,0
+CTRA.US,D,20190909,000000,14.8341,15.4904,14.8341,15.4557,18723021.256349,0
+CTRA.US,D,20190910,000000,15.3128,15.7334,15.2885,15.6147,13574509.313765,0
+CTRA.US,D,20190911,000000,15.7503,15.968,15.5399,15.968,11283781.430389,0
+CTRA.US,D,20190912,000000,15.826,15.9764,15.5362,15.6671,8499534.6443195,0
+CTRA.US,D,20190913,000000,15.7587,15.8774,15.582,15.8026,8826534.07956,0
+CTRA.US,D,20190916,000000,15.7652,16.2046,15.0295,15.2464,16555828.204466,0
+CTRA.US,D,20190917,000000,15.1809,15.5568,15.0033,15.4156,14526954.242827,0
+CTRA.US,D,20190918,000000,15.3727,15.6147,15.3511,15.3969,8482354.2680954,0
+CTRA.US,D,20190919,000000,15.4997,15.5652,15.1015,15.2622,8047105.9472092,0
+CTRA.US,D,20190920,000000,15.3062,15.3305,15.037,15.1632,11833065.688497,0
+CTRA.US,D,20190923,000000,14.9108,15.2885,14.9108,15.2211,8828766.5336525,0
+CTRA.US,D,20190924,000000,15.2118,15.2464,15.037,15.0687,5867638.141751,0
+CTRA.US,D,20190925,000000,14.9341,15.0856,14.7257,14.7678,6483765.5198074,0
+CTRA.US,D,20190926,000000,14.6911,14.7136,14.2536,14.4218,11142646.902116,0
+CTRA.US,D,20190927,000000,14.2882,14.7827,14.2695,14.7257,9247133.992999,0
+CTRA.US,D,20190930,000000,14.6415,14.9902,14.591,14.7594,9750255.5504076,0
+CTRA.US,D,20191001,000000,14.8248,14.9547,14.6612,14.7678,7486416.5978049,0
+CTRA.US,D,20191002,000000,14.6827,14.8388,14.362,14.3901,11696112.599155,0
+CTRA.US,D,20191003,000000,14.3218,14.8604,14.2882,14.8435,8407494.8515646,0
+CTRA.US,D,20191004,000000,14.7341,15.137,14.7341,15.1015,7465118.9643687,0
+CTRA.US,D,20191007,000000,15.1108,15.3213,14.808,15.2622,7534511.168218,0
+CTRA.US,D,20191008,000000,15.1278,15.1876,14.7435,14.8604,9361608.5052945,0
+CTRA.US,D,20191009,000000,14.9341,14.9948,14.4863,14.5649,8524362.2722478,0
+CTRA.US,D,20191010,000000,14.591,14.7509,14.4471,14.7089,5252641.4316274,0
+CTRA.US,D,20191011,000000,14.8696,14.9948,14.7435,14.7509,5327144.6396233,0
+CTRA.US,D,20191014,000000,14.7509,14.7827,14.5154,14.7762,6102221.2514908,0
+CTRA.US,D,20191015,000000,14.7762,15.4063,14.7435,15.1108,7902185.7672662,0
+CTRA.US,D,20191016,000000,15.0202,15.2548,14.9687,14.9948,5162290.6877523,0
+CTRA.US,D,20191017,000000,15.0781,15.1454,14.8519,15.037,5724027.268856,0
+CTRA.US,D,20191018,000000,15.0781,15.2885,15.0492,15.0781,4998842.3155064,0
+CTRA.US,D,20191021,000000,15.0295,15.3727,14.8248,15.3305,8187643.5855055,0
+CTRA.US,D,20191022,000000,15.3128,15.8026,15.3062,15.5568,7944356.3651042,0
+CTRA.US,D,20191023,000000,15.5222,15.7634,15.3213,15.5568,9836483.6885938,0
+CTRA.US,D,20191024,000000,15.6241,15.6324,15.1548,15.5072,9376340.3489752,0
+CTRA.US,D,20191025,000000,15.5493,16.2458,15.3969,15.8026,11217802.624245,0
+CTRA.US,D,20191028,000000,15.5222,15.968,15.2118,15.2118,8471800.6542592,0
+CTRA.US,D,20191029,000000,15.2622,16.069,15.1876,15.9279,8530747.2834974,0
+CTRA.US,D,20191030,000000,16.0541,16.0541,15.5025,15.5315,7687389.8811979,0
+CTRA.US,D,20191031,000000,15.5493,15.7213,15.3483,15.6586,8000344.2171407,0
+CTRA.US,D,20191101,000000,15.6502,15.7334,15.4465,15.481,8268349.9565498,0
+CTRA.US,D,20191104,000000,15.7073,15.968,15.6241,15.7503,9761733.3809837,0
+CTRA.US,D,20191105,000000,15.8092,15.9195,15.2483,15.295,13697063.234666,0
+CTRA.US,D,20191106,000000,15.1846,15.6989,15.1248,15.5212,7988727.3261756,0
+CTRA.US,D,20191107,000000,15.6231,15.6895,15.3361,15.5054,8313252.5561857,0
+CTRA.US,D,20191108,000000,15.3865,15.6492,15.3455,15.5148,5391516.7634265,0
+CTRA.US,D,20191111,000000,15.209,15.3277,14.9454,14.9809,7216184.8224752,0
+CTRA.US,D,20191112,000000,15.0417,15.065,14.8902,15.0342,9975417.8536344,0
+CTRA.US,D,20191113,000000,14.9995,15.1997,14.9809,15.1164,6875623.7902129,0
+CTRA.US,D,20191114,000000,15.0417,15.2483,15.008,15.0744,6169788.5551572,0
+CTRA.US,D,20191115,000000,15.0417,15.3865,14.8594,15.3455,9986407.9031534,0
+CTRA.US,D,20191118,000000,15.2436,15.2856,14.4406,14.5014,9936959.0984898,0
+CTRA.US,D,20191119,000000,14.5098,14.5845,14.2312,14.2705,9490100.3048101,0
+CTRA.US,D,20191120,000000,14.1872,14.2471,13.7731,13.8413,10767220.221223,0
+CTRA.US,D,20191121,000000,13.8497,13.9011,13.4786,13.5553,11722445.288371,0
+CTRA.US,D,20191122,000000,13.6394,13.9685,13.4441,13.8413,13956532.805576,0
+CTRA.US,D,20191125,000000,13.588,14.1966,13.5796,14.0946,10529223.713779,0
+CTRA.US,D,20191126,000000,14.0863,14.1208,13.4347,13.5198,16968482.421212,0
+CTRA.US,D,20191127,000000,13.5123,13.8722,13.4533,13.7244,13403840.498239,0
+CTRA.US,D,20191129,000000,13.5292,13.6468,13.3861,13.4617,4702530.2990514,0
+CTRA.US,D,20191202,000000,13.5198,13.588,13.2739,13.5123,13808573.621284,0
+CTRA.US,D,20191203,000000,13.5123,13.5123,13.1832,13.2665,16338354.87106,0
+CTRA.US,D,20191204,000000,13.2589,13.6216,13.1916,13.5974,10342274.135777,0
+CTRA.US,D,20191205,000000,13.673,13.8011,13.3094,13.4786,11790277.876472,0
+CTRA.US,D,20191206,000000,13.5553,13.7515,13.5123,13.5796,8337185.9188427,0
+CTRA.US,D,20191209,000000,13.3861,13.8039,13.3263,13.6048,8036801.572378,0
+CTRA.US,D,20191210,000000,13.5627,13.7404,13.4982,13.673,5976216.4935494,0
+CTRA.US,D,20191211,000000,13.6216,13.673,13.5029,13.5123,7612818.2127029,0
+CTRA.US,D,20191212,000000,13.5721,13.7562,13.5029,13.6468,9761104.4001468,0
+CTRA.US,D,20191213,000000,13.7068,13.7478,13.4347,13.5974,7472162.9079236,0
+CTRA.US,D,20191216,000000,13.688,14.2629,13.6824,14.2629,12119630.641374,0
+CTRA.US,D,20191217,000000,14.206,14.3583,14.0358,14.0946,8420912.0397208,0
+CTRA.US,D,20191218,000000,14.0694,14.2966,14.0358,14.2312,10340571.180859,0
+CTRA.US,D,20191219,000000,14.1526,14.5163,14.1368,14.3677,7866358.4625611,0
+CTRA.US,D,20191220,000000,14.5518,14.7033,14.3677,14.7033,14144654.769628,0
+CTRA.US,D,20191223,000000,14.5939,14.8809,14.5332,14.8557,9224113.0804334,0
+CTRA.US,D,20191224,000000,14.8472,15.0342,14.6593,14.7284,5482362.7762258,0
+CTRA.US,D,20191226,000000,14.8201,14.8472,14.6108,14.677,5667555.9145434,0
+CTRA.US,D,20191227,000000,14.7284,14.7284,14.4976,14.5424,6794891.7464814,0
+CTRA.US,D,20191230,000000,14.5424,14.6191,14.3985,14.4667,6860244.7808753,0
+CTRA.US,D,20191231,000000,14.3901,14.75,14.3227,14.7033,5718188.8719049,0
+CTRA.US,D,20200102,000000,14.7949,14.8641,14.2966,14.5518,9577545.7562486,0
+CTRA.US,D,20200103,000000,14.7865,14.8117,14.4751,14.5939,8166000.4404871,0
+CTRA.US,D,20200106,000000,14.7284,14.7631,14.4667,14.7117,9933014.0622208,0
+CTRA.US,D,20200107,000000,14.5761,14.8033,14.4059,14.7949,8274193.7019773,0
+CTRA.US,D,20200108,000000,14.5667,14.677,14.1031,14.2312,12736209.430846,0
+CTRA.US,D,20200109,000000,14.206,14.5845,14.0358,14.5761,12536779.717772,0
+CTRA.US,D,20200110,000000,14.5845,14.8594,14.4322,14.7715,8787284.819588,0
+CTRA.US,D,20200113,000000,14.7284,14.7631,14.3134,14.5163,8985581.7253388,0
+CTRA.US,D,20200114,000000,14.4667,14.7949,14.449,14.7865,7237912.4734224,0
+CTRA.US,D,20200115,000000,14.6275,14.6855,14.5471,14.6434,5887577.2621554,0
+CTRA.US,D,20200116,000000,14.7378,15.0417,14.6406,14.6686,6279292.1933906,0
+CTRA.US,D,20200117,000000,14.677,14.677,14.1797,14.1966,7213001.4092605,0
+CTRA.US,D,20200121,000000,14.062,14.1031,13.0981,13.1055,18160094.104376,0
+CTRA.US,D,20200122,000000,13.1832,13.2665,12.9748,13.0309,10265306.349809,0
+CTRA.US,D,20200123,000000,12.9373,13.1496,12.7934,12.9448,13078063.724727,0
+CTRA.US,D,20200124,000000,12.8775,12.9027,12.2745,12.4428,13051010.060879,0
+CTRA.US,D,20200127,000000,12.3335,12.3802,11.9641,12.2568,12358194.087327,0
+CTRA.US,D,20200128,000000,12.3335,12.5615,12.2399,12.5045,14003913.889224,0
+CTRA.US,D,20200129,000000,12.5382,12.597,12.1558,12.1736,8126184.2420059,0
+CTRA.US,D,20200130,000000,12.0866,12.3073,12.0286,12.1651,7488891.8727307,0
+CTRA.US,D,20200131,000000,12.0539,12.1511,11.9164,11.9772,9394793.662607,0
+CTRA.US,D,20200203,000000,11.9594,12.2399,11.9594,12.0361,7052948.249899,0
+CTRA.US,D,20200204,000000,12.2399,12.5475,12.1736,12.2483,9669245.3858978,0
+CTRA.US,D,20200205,000000,12.3849,12.7672,12.3755,12.64,11484557.889847,0
+CTRA.US,D,20200206,000000,12.699,12.7242,12.5045,12.556,5919229.546102,0
+CTRA.US,D,20200207,000000,12.4521,12.5195,12.2923,12.4428,6247025.9043415,0
+CTRA.US,D,20200210,000000,12.3073,12.4615,12.2156,12.4521,8970748.2606046,0
+CTRA.US,D,20200211,000000,12.597,12.6148,12.3849,12.5475,5744955.8574134,0
+CTRA.US,D,20200212,000000,12.7326,12.8522,12.4821,12.7168,6343914.6258942,0
+CTRA.US,D,20200213,000000,12.683,12.8906,12.597,12.8093,7606899.5886044,0
+CTRA.US,D,20200214,000000,12.8187,12.9214,12.556,12.5802,6703771.8916851,0
+CTRA.US,D,20200218,000000,12.5045,13.0579,12.4287,13.0046,7493729.0348803,0
+CTRA.US,D,20200219,000000,12.9887,13.3104,12.9214,13.2608,7769967.1493232,0
+CTRA.US,D,20200220,000000,13.2103,13.2514,12.8775,13.0486,9506270.8886702,0
+CTRA.US,D,20200221,000000,12.5802,12.8869,12.2568,12.6569,11854341.928028,0
+CTRA.US,D,20200224,000000,12.4017,12.8943,12.3335,12.7934,13895506.688674,0
+CTRA.US,D,20200225,000000,12.8522,12.8644,12.1175,12.4101,12430038.032805,0
+CTRA.US,D,20200226,000000,12.5195,12.7242,12.2792,12.4615,11074089.0606,0
+CTRA.US,D,20200227,000000,12.1885,12.2016,11.4762,11.4846,20280229.120592,0
+CTRA.US,D,20200228,000000,11.135,11.8585,11.1003,11.8408,20900875.961293,0
+CTRA.US,D,20200302,000000,11.9502,12.4783,11.6285,12.368,12982333.483186,0
+CTRA.US,D,20200303,000000,12.3923,12.7934,12.1306,12.5708,14865917.150308,0
+CTRA.US,D,20200304,000000,12.7495,12.7672,12.2615,12.699,12090399.077893,0
+CTRA.US,D,20200305,000000,12.3849,12.6905,12.3511,12.683,11922790.660622,0
+CTRA.US,D,20200306,000000,12.3335,14.161,12.3157,13.9142,26574088.424587,0
+CTRA.US,D,20200309,000000,13.6506,16.2775,13.6506,14.3583,55849985.427508,0
+CTRA.US,D,20200310,000000,14.0854,14.9763,13.3879,14.3985,26593138.628196,0
+CTRA.US,D,20200311,000000,14.1423,14.4415,13.6347,13.7787,18647506.1166,0
+CTRA.US,D,20200312,000000,13.5496,14.7406,12.9625,13.6347,28663466.491824,0
+CTRA.US,D,20200313,000000,14.0256,15.9382,13.7974,15.6138,23708554.422925,0
+CTRA.US,D,20200316,000000,14.5172,17.4517,14.3677,14.5443,23882738.257209,0
+CTRA.US,D,20200317,000000,14.8752,16.8048,14.85,16.227,19357361.266595,0
+CTRA.US,D,20200318,000000,15.8026,16.3458,14.8752,15.726,18781148.498987,0
+CTRA.US,D,20200319,000000,15.9045,16.0055,13.8778,14.3742,14979347.639991,0
+CTRA.US,D,20200320,000000,14.2377,14.2705,12.6148,12.683,13400161.8161,0
+CTRA.US,D,20200323,000000,12.8354,12.912,11.1864,12.0202,11023117.009828,0
+CTRA.US,D,20200324,000000,12.368,14.0339,12.0604,13.8983,11168133.462349,0
+CTRA.US,D,20200325,000000,14.0162,14.8931,13.5664,13.9909,10509668.613987,0
+CTRA.US,D,20200326,000000,14.119,15.2408,13.688,14.3405,10523658.08913,0
+CTRA.US,D,20200327,000000,14.0256,14.5443,13.6431,13.8049,12185718.556439,0
+CTRA.US,D,20200330,000000,13.6085,15.0463,13.6085,14.8846,10400398.16933,0
+CTRA.US,D,20200331,000000,15.1295,15.2408,14.2144,14.6125,11223055.897866,0
+CTRA.US,D,20200401,000000,14.3489,14.9266,13.8291,14.1423,10584636.069743,0
+CTRA.US,D,20200402,000000,14.3677,15.1735,13.1159,14.1956,17558556.300525,0
+CTRA.US,D,20200403,000000,14.4761,14.9341,14.2144,14.749,10718551.224433,0
+CTRA.US,D,20200406,000000,14.8584,15.8821,14.621,15.5381,7947324.7695635,0
+CTRA.US,D,20200407,000000,15.683,16.0906,15.1977,15.6231,8930577.9929789,0
+CTRA.US,D,20200408,000000,15.8101,16.3794,15.1772,16.3121,6033645.225156,0
+CTRA.US,D,20200409,000000,16.1504,16.7038,15.7222,16.0494,8485290.5816958,0
+CTRA.US,D,20200413,000000,16.4897,16.958,15.9129,16.1335,6001543.6691832,0
+CTRA.US,D,20200414,000000,16.2775,16.8394,16.0055,16.6085,6991455.7458451,0
+CTRA.US,D,20200415,000000,16.2102,17.0432,16.1335,16.9908,8368171.782617,0
+CTRA.US,D,20200416,000000,17.0862,17.6386,16.2607,16.4141,9326064.6698441,0
+CTRA.US,D,20200417,000000,16.7281,17.8331,16.5327,17.8153,10613088.895046,0
+CTRA.US,D,20200420,000000,17.2807,18.8184,17.2386,18.2079,10773794.56854,0
+CTRA.US,D,20200421,000000,18.2753,18.896,17.6209,17.877,9568888.7121803,0
+CTRA.US,D,20200422,000000,18.1472,18.3268,17.4853,17.6134,8599761.8849056,0
+CTRA.US,D,20200423,000000,17.9435,17.9435,16.8562,17.0348,11232257.416843,0
+CTRA.US,D,20200424,000000,17.4423,17.6462,17.1198,17.376,10773836.286658,0
+CTRA.US,D,20200427,000000,17.39,18.1425,17.2553,17.9285,7324095.6844061,0
+CTRA.US,D,20200428,000000,18.1565,18.1565,17.2516,17.4592,7578201.8030782,0
+CTRA.US,D,20200429,000000,17.5348,18.0295,17.1881,17.6546,6690148.2523359,0
+CTRA.US,D,20200430,000000,17.8677,18.6866,17.5658,18.3773,10411232.043334,0
+CTRA.US,D,20200501,000000,17.5611,17.7827,16.3543,17.1881,9480566.1105953,0
+CTRA.US,D,20200504,000000,17.4423,17.6882,16.7973,17.2227,7578585.8236912,0
+CTRA.US,D,20200505,000000,17.5526,17.8153,17.2553,17.332,6163565.0678979,0
+CTRA.US,D,20200506,000000,17.3059,17.3497,16.6132,16.6599,6167669.4887665,0
+CTRA.US,D,20200507,000000,16.8394,17.2592,16.8132,16.9824,6404122.425892,0
+CTRA.US,D,20200508,000000,17.0685,17.4723,17.0685,17.4339,4123229.3211108,0
+CTRA.US,D,20200511,000000,17.3227,17.5348,16.3888,16.4467,5764307.7150977,0
+CTRA.US,D,20200512,000000,16.4729,16.6945,16.141,16.1504,6004445.7525339,0
+CTRA.US,D,20200513,000000,16.1064,16.2617,15.7737,16.0392,5734285.6467893,0
+CTRA.US,D,20200514,000000,15.8251,16.227,15.553,15.9373,6369575.5464618,0
+CTRA.US,D,20200515,000000,15.8934,16.0139,15.553,15.596,4697917.7729149,0
+CTRA.US,D,20200518,000000,16.1064,16.3383,15.596,15.7829,6481555.5293163,0
+CTRA.US,D,20200519,000000,15.842,16.0345,15.5605,15.5605,4870014.6316666,0
+CTRA.US,D,20200520,000000,15.7147,16.2354,15.5353,16.1588,7263957.4146028,0
+CTRA.US,D,20200521,000000,16.1504,16.2878,15.7829,15.9204,9041989.9676286,0
+CTRA.US,D,20200522,000000,15.9027,16.2102,15.5914,16.1504,4639023.5587464,0
+CTRA.US,D,20200526,000000,16.2952,16.8628,16.1335,16.6375,6348321.7705329,0
+CTRA.US,D,20200527,000000,16.8159,17.4489,16.7832,17.3741,7348910.4759908,0
+CTRA.US,D,20200528,000000,17.2778,17.806,16.4158,16.5094,6795461.8940767,0
+CTRA.US,D,20200529,000000,16.4823,17.1975,16.3728,16.9535,9691000.8489226,0
+CTRA.US,D,20200601,000000,16.4486,17.0488,16.1158,16.9449,8050334.2876266,0
+CTRA.US,D,20200602,000000,17.0563,17.2694,16.7973,17.2694,6730001.8901527,0
+CTRA.US,D,20200603,000000,17.5863,17.604,17.2012,17.389,5232458.4206945,0
+CTRA.US,D,20200604,000000,17.2778,17.4657,16.8159,17.074,5158325.3272728,0
+CTRA.US,D,20200605,000000,17.2852,17.5134,17.1171,17.4489,8491807.1654674,0
+CTRA.US,D,20200608,000000,17.3292,19.125,17.3292,19.1157,9342071.5903233,0
+CTRA.US,D,20200609,000000,18.7998,19.3729,18.0434,18.74,10613983.160317,0
+CTRA.US,D,20200610,000000,18.6212,18.8465,17.2778,17.2946,8146078.4352077,0
+CTRA.US,D,20200611,000000,16.8935,17.8004,16.6805,17.2106,7733795.4027313,0
+CTRA.US,D,20200612,000000,17.261,17.534,16.7403,17.1488,6362547.6483364,0
+CTRA.US,D,20200615,000000,16.6973,16.9488,16.2952,16.5776,8927000.9318934,0
+CTRA.US,D,20200616,000000,16.8337,16.9301,16.2617,16.501,5580742.6530276,0
+CTRA.US,D,20200617,000000,16.3467,16.501,16.0569,16.141,5991473.5576227,0
+CTRA.US,D,20200618,000000,16.0392,16.3421,15.8896,16.0392,4185001.0156381,0
+CTRA.US,D,20200619,000000,16.3383,16.3383,15.7316,15.971,13747215.898838,0
+CTRA.US,D,20200622,000000,15.8167,15.9447,15.3305,15.4399,5792202.1594531,0
+CTRA.US,D,20200623,000000,15.5867,15.7531,15.3727,15.5259,6480825.9971213,0
+CTRA.US,D,20200624,000000,15.4165,15.7363,15.2529,15.3128,6038661.0264209,0
+CTRA.US,D,20200625,000000,15.1856,15.3474,14.5443,14.6715,6732879.3705114,0
+CTRA.US,D,20200626,000000,14.6031,14.6304,14.0311,14.1591,13554127.339506,0
+CTRA.US,D,20200629,000000,14.2527,14.7145,14.1937,14.578,5934341.1316145,0
+CTRA.US,D,20200630,000000,14.5948,14.7322,14.3218,14.6808,6599058.349008,0
+CTRA.US,D,20200701,000000,14.5686,14.7145,14.3218,14.5256,5489797.1585653,0
+CTRA.US,D,20200702,000000,14.7659,15.3389,14.7575,15.1604,5058935.658107,0
+CTRA.US,D,20200706,000000,15.3811,15.5101,15.1164,15.3128,5501666.4976215,0
+CTRA.US,D,20200707,000000,15.2529,15.8494,15.1511,15.4493,6335363.4816607,0
+CTRA.US,D,20200708,000000,15.467,15.5101,14.8949,14.9978,5259414.7422713,0
+CTRA.US,D,20200709,000000,15.0323,15.1332,14.5443,14.5537,4256338.9952393,0
+CTRA.US,D,20200710,000000,14.6031,15.0987,14.6031,15.0398,5143689.7561691,0
+CTRA.US,D,20200713,000000,14.9884,15.0323,14.5537,14.5948,5321688.1238945,0
+CTRA.US,D,20200714,000000,14.5686,15.1248,14.5022,14.9033,5807671.0231959,0
+CTRA.US,D,20200715,000000,15.1417,15.2969,14.8537,15.2529,4500830.6925492,0
+CTRA.US,D,20200716,000000,15.1856,15.4745,15.0398,15.1332,3695499.8884929,0
+CTRA.US,D,20200717,000000,15.2529,15.5436,15.2277,15.3305,5738577.2643355,0
+CTRA.US,D,20200720,000000,15.3305,15.4708,15.193,15.2445,4780627.6832574,0
+CTRA.US,D,20200721,000000,15.0323,15.9924,15.0229,15.8343,5445174.8190983,0
+CTRA.US,D,20200722,000000,15.6727,15.8765,15.3166,15.7923,4128495.4310761,0
+CTRA.US,D,20200723,000000,15.869,16.5823,15.8167,16.3981,5215455.6138905,0
+CTRA.US,D,20200724,000000,16.3467,16.6973,16.2532,16.2691,4348392.6940331,0
+CTRA.US,D,20200727,000000,16.141,16.1504,15.2529,15.3558,6659215.8733266,0
+CTRA.US,D,20200728,000000,15.5689,15.8981,15.3727,15.612,5926275.6290475,0
+CTRA.US,D,20200729,000000,15.596,15.8017,15.2698,15.7923,4732762.0276386,0
+CTRA.US,D,20200730,000000,15.7147,15.8017,15.3642,15.5017,5125353.0393252,0
+CTRA.US,D,20200731,000000,15.3727,16.1925,15.2529,15.9794,8811070.5642935,0
+CTRA.US,D,20200803,000000,16.1766,16.6207,15.971,16.3383,7503824.8191279,0
+CTRA.US,D,20200804,000000,16.3804,16.8243,16.0045,16.7748,6676775.9913822,0
+CTRA.US,D,20200805,000000,17.0488,17.0488,16.4326,16.7655,5830103.603346,0
+CTRA.US,D,20200806,000000,16.7487,17.2106,16.7066,16.9449,4900004.609116,0
+CTRA.US,D,20200807,000000,17.1488,17.6294,16.9627,17.5956,5876828.9637743,0
+CTRA.US,D,20200810,000000,17.6621,18.2314,17.5602,17.5863,7746563.2858399,0
+CTRA.US,D,20200811,000000,17.7658,17.8331,16.7571,16.859,7936098.317383,0
+CTRA.US,D,20200812,000000,17.0665,17.2507,16.8243,17.0133,4900832.5532787,0
+CTRA.US,D,20200813,000000,16.988,17.0133,16.4991,16.6197,5681934.7587749,0
+CTRA.US,D,20200814,000000,16.6365,17.4087,16.4813,17.2123,3935379.0596664,0
+CTRA.US,D,20200817,000000,17.247,17.3497,16.9543,17.3143,3622004.3334704,0
+CTRA.US,D,20200818,000000,17.4695,17.6247,17.0665,17.0843,5507250.307091,0
+CTRA.US,D,20200819,000000,17.0843,17.4873,16.8935,17.2629,4048170.941254,0
+CTRA.US,D,20200820,000000,17.1685,17.1685,16.6365,16.6365,4567529.4036314,0
+CTRA.US,D,20200821,000000,16.6711,16.8011,16.4,16.7645,4160779.9049454,0
+CTRA.US,D,20200824,000000,16.7739,16.9637,16.585,16.7561,4753916.3219045,0
+CTRA.US,D,20200825,000000,16.8011,16.902,16.4047,16.5673,4098863.8015523,0
+CTRA.US,D,20200826,000000,16.4813,16.4813,15.9326,16.0439,5616000.8798328,0
+CTRA.US,D,20200827,000000,16.1298,16.4131,16.0953,16.3785,3467455.8261261,0
+CTRA.US,D,20200828,000000,16.4047,16.443,16.1598,16.2757,3274195.0458507,0
+CTRA.US,D,20200831,000000,16.1896,16.3664,15.941,16.2935,5603381.6843708,0
+CTRA.US,D,20200901,000000,15.9485,16.1561,15.5558,15.9663,5453115.1673151,0
+CTRA.US,D,20200902,000000,15.8634,15.941,15.5549,15.6054,5507638.6064851,0
+CTRA.US,D,20200903,000000,15.4951,16.0616,15.4764,15.5793,4658485.5950466,0
+CTRA.US,D,20200904,000000,15.6661,15.8728,15.468,15.7437,5158305.0030621,0
+CTRA.US,D,20200908,000000,15.5025,15.6316,14.9781,15.3558,7209767.7203666,0
+CTRA.US,D,20200909,000000,15.5025,15.9971,15.4175,15.9569,5678470.015696,0
+CTRA.US,D,20200910,000000,16.0345,16.0616,15.5839,15.6316,5611026.7966847,0
+CTRA.US,D,20200911,000000,15.7083,15.7914,15.4764,15.6661,4515763.6389465,0
+CTRA.US,D,20200914,000000,15.7522,16.1467,15.6989,15.984,4645933.7903887,0
+CTRA.US,D,20200915,000000,16.0616,16.1813,15.812,16.0439,4529884.6866104,0
+CTRA.US,D,20200916,000000,16.2851,16.7561,16.2159,16.5757,5205203.654129,0
+CTRA.US,D,20200917,000000,16.3186,16.6711,16.0906,16.6711,7433482.7258518,0
+CTRA.US,D,20200918,000000,16.6963,16.9459,16.485,16.6534,7718569.3598217,0
+CTRA.US,D,20200921,000000,16.4813,16.7225,16.3439,16.7057,5735255.860427,0
+CTRA.US,D,20200922,000000,16.644,17.017,16.5757,16.6711,5467561.4023505,0
+CTRA.US,D,20200923,000000,16.8011,16.8243,15.9924,16.0177,4771501.0429522,0
+CTRA.US,D,20200924,000000,16.0869,16.3617,15.9242,16.0953,4967122.640756,0
+CTRA.US,D,20200925,000000,15.8634,16.0045,15.4764,15.5624,4976302.7658262,0
+CTRA.US,D,20200928,000000,15.6661,15.7083,15.4951,15.5185,3951057.5836882,0
+CTRA.US,D,20200929,000000,15.3399,15.4951,14.8799,15.1511,6946879.403276,0
+CTRA.US,D,20200930,000000,15.1604,15.2445,14.7603,14.9098,4952324.4759666,0
+CTRA.US,D,20201001,000000,14.8229,15.0136,14.4453,14.4734,6464775.2191347,0
+CTRA.US,D,20201002,000000,14.1442,14.7846,14.0938,14.6098,5163637.4341358,0
+CTRA.US,D,20201005,000000,14.7734,15.2622,14.6406,15.2361,4466050.6195435,0
+CTRA.US,D,20201006,000000,15.382,15.6101,15.0987,15.1248,4326475.7070178,0
+CTRA.US,D,20201007,000000,15.322,15.7775,15.2193,15.683,5580730.8863793,0
+CTRA.US,D,20201008,000000,15.5549,15.9065,15.4857,15.8802,4957433.3407227,0
+CTRA.US,D,20201009,000000,16.1037,16.2935,15.8195,16.2579,5019752.7192439,0
+CTRA.US,D,20201012,000000,16.2317,16.8804,16.069,16.8075,5764451.054268,0
+CTRA.US,D,20201013,000000,16.8011,17.0665,16.456,16.5757,7065857.3327873,0
+CTRA.US,D,20201014,000000,16.456,16.601,16.3065,16.4813,4749157.247512,0
+CTRA.US,D,20201015,000000,16.5515,16.8122,16.3439,16.7225,3969547.2669601,0
+CTRA.US,D,20201016,000000,16.6534,16.8273,16.3869,16.4047,3383516.8358831,0
+CTRA.US,D,20201019,000000,16.5075,16.6534,16.198,16.3869,3874466.3304654,0
+CTRA.US,D,20201020,000000,16.4467,16.7561,16.3822,16.5515,3420954.0320157,0
+CTRA.US,D,20201021,000000,16.5757,17.0049,16.3523,16.4729,6449292.4493529,0
+CTRA.US,D,20201022,000000,16.5075,17.461,16.4654,17.3227,8833913.9074392,0
+CTRA.US,D,20201023,000000,17.3497,17.391,16.8206,16.902,6614925.1394027,0
+CTRA.US,D,20201026,000000,17.0488,17.0488,16.3953,16.6103,5431555.4585302,0
+CTRA.US,D,20201027,000000,16.4897,16.6197,16.2898,16.3953,4941308.7537604,0
+CTRA.US,D,20201028,000000,16.0953,16.2411,15.5886,15.6054,7897996.8404688,0
+CTRA.US,D,20201029,000000,15.3305,15.8289,15.1558,15.7961,6172973.0380672,0
+CTRA.US,D,20201030,000000,15.4418,15.7961,14.7808,15.2791,8735865.6361806,0
+CTRA.US,D,20201102,000000,15.451,15.4764,14.6649,14.9613,9348839.5524905,0
+CTRA.US,D,20201103,000000,15.0632,15.3483,14.42,14.4294,6334018.8746678,0
+CTRA.US,D,20201104,000000,14.3695,14.4106,13.7422,13.7498,8913709.9677827,0
+CTRA.US,D,20201105,000000,13.845,14.6191,13.845,14.1274,7716393.5995802,0
+CTRA.US,D,20201106,000000,14.2396,14.6406,13.9694,14.1199,6482706.5214598,0
+CTRA.US,D,20201109,000000,14.7986,15.0136,13.5319,14.3003,12816146.69097,0
+CTRA.US,D,20201110,000000,14.4994,14.8715,14.1797,14.8537,6453159.3978649,0
+CTRA.US,D,20201111,000000,15.0268,15.1221,14.6845,14.9313,5097293.8618936,0
+CTRA.US,D,20201112,000000,14.7322,15.0052,14.4116,14.6116,3994257.2284054,0
+CTRA.US,D,20201113,000000,14.7415,15.3035,14.7322,15.224,5454538.9317602,0
+CTRA.US,D,20201116,000000,15.1977,15.2679,14.4303,14.7322,8140516.0196442,0
+CTRA.US,D,20201117,000000,14.6453,14.9052,14.6024,14.8453,4662332.2193479,0
+CTRA.US,D,20201118,000000,14.9472,15.0593,14.4555,14.4648,6521180.2523387,0
+CTRA.US,D,20201119,000000,14.2826,14.8884,14.075,14.8453,7832461.9578737,0
+CTRA.US,D,20201120,000000,14.8182,14.9921,14.6024,14.75,5205839.0531376,0
+CTRA.US,D,20201123,000000,14.8266,15.2511,14.7322,15.2333,5733245.9029571,0
+CTRA.US,D,20201124,000000,15.5017,15.6708,15.2333,15.5783,5763754.6826272,0
+CTRA.US,D,20201125,000000,15.5269,15.5269,15.1473,15.3539,3816990.5322656,0
+CTRA.US,D,20201127,000000,15.2156,15.6091,15.1221,15.3539,2456610.8821255,0
+CTRA.US,D,20201130,000000,15.3287,15.425,15.0632,15.1389,8485491.6844124,0
+CTRA.US,D,20201201,000000,15.425,15.583,14.9052,15.0174,6474004.5501889,0
+CTRA.US,D,20201202,000000,14.8621,15.2417,14.6378,14.7322,5856486.5682416,0
+CTRA.US,D,20201203,000000,14.4555,14.6453,13.7227,13.7553,15690663.993767,0
+CTRA.US,D,20201204,000000,13.7553,14.206,13.7553,14.206,10189970.918869,0
+CTRA.US,D,20201207,000000,13.8936,14.3003,13.8759,14.2826,10332540.978237,0
+CTRA.US,D,20201208,000000,14.0507,14.4509,13.9115,14.1872,7804281.904873,0
+CTRA.US,D,20201209,000000,14.3087,14.6116,14.162,14.491,7476682.3705689,0
+CTRA.US,D,20201210,000000,14.5939,15.2595,14.5667,15.2511,8141551.4846953,0
+CTRA.US,D,20201211,000000,15.0005,15.095,14.3172,14.6883,12391243.393336,0
+CTRA.US,D,20201214,000000,14.8958,15.1977,14.621,14.9052,7946995.3034109,0
+CTRA.US,D,20201215,000000,15.0005,15.2763,14.8453,14.966,5554250.5792114,0
+CTRA.US,D,20201216,000000,14.8884,15.0005,14.5584,14.707,6592989.9675674,0
+CTRA.US,D,20201217,000000,14.7584,14.9266,14.621,14.8884,6657931.1692705,0
+CTRA.US,D,20201218,000000,14.9052,14.9313,14.3695,14.663,15935754.720446,0
+CTRA.US,D,20201221,000000,14.3695,14.7668,14.2732,14.5667,6078138.1314917,0
+CTRA.US,D,20201222,000000,14.5939,14.6808,14.4734,14.5079,3529974.1679732,0
+CTRA.US,D,20201223,000000,14.4555,14.9968,14.4377,14.836,4070833.5058939,0
+CTRA.US,D,20201224,000000,14.8884,14.8884,14.5379,14.6378,2009002.2320401,0
+CTRA.US,D,20201228,000000,14.3938,14.5332,14.1358,14.2396,9075380.5064388,0
+CTRA.US,D,20201229,000000,14.3863,14.4116,13.8703,13.8936,4688317.2575914,0
+CTRA.US,D,20201230,000000,13.9115,14.3443,13.8423,14.2312,4949940.1251414,0
+CTRA.US,D,20201231,000000,14.2555,14.292,13.9152,14.0666,4100694.0502118,0
+CTRA.US,D,20210104,000000,14.2489,14.5238,14.0844,14.3443,5354068.8703409,0
+CTRA.US,D,20210105,000000,14.5154,14.9052,14.4303,14.4818,7320146.369356,0
+CTRA.US,D,20210106,000000,14.1872,14.7668,14.1097,14.75,8850380.7968975,0
+CTRA.US,D,20210107,000000,14.7762,15.1977,14.5518,15.0519,6757851.4073054,0
+CTRA.US,D,20210108,000000,15.0361,15.1127,14.7967,14.9219,5294674.0387717,0
+CTRA.US,D,20210111,000000,14.6808,15.6568,14.6453,15.5877,6317409.7157344,0
+CTRA.US,D,20210112,000000,15.7867,16.3654,15.6007,16.055,9486797.0857216,0
+CTRA.US,D,20210113,000000,16.0794,16.5767,15.9503,16.3476,6905332.4377983,0
+CTRA.US,D,20210114,000000,16.4272,16.8581,16.314,16.6768,4907451.8277991,0
+CTRA.US,D,20210115,000000,16.572,16.7842,16.4225,16.4776,5879413.3476207,0
+CTRA.US,D,20210119,000000,16.4,16.5384,16.0663,16.0794,5810995.6361904,0
+CTRA.US,D,20210120,000000,16.0886,16.1925,15.7802,15.9158,5953964.691905,0
+CTRA.US,D,20210121,000000,15.8457,16.1766,15.5671,15.9494,4762442.8631461,0
+CTRA.US,D,20210122,000000,15.7241,16.1803,15.5287,16.1054,4944201.2098534,0
+CTRA.US,D,20210125,000000,16.2018,16.6926,15.9579,16.2364,6127257.4700028,0
+CTRA.US,D,20210126,000000,16.358,16.5505,15.9626,15.9756,3803182.9053246,0
+CTRA.US,D,20210127,000000,15.8541,16.7309,15.5755,16.5505,7937683.6058186,0
+CTRA.US,D,20210128,000000,16.6355,16.6711,15.8457,15.9672,6461393.9122894,0
+CTRA.US,D,20210129,000000,15.8971,16.5702,15.7802,15.9242,7957999.2589688,0
+CTRA.US,D,20210201,000000,16.2898,16.5505,16.0709,16.1672,6532868.812889,0
+CTRA.US,D,20210202,000000,16.5842,16.5935,15.8634,15.8728,4994786.0309264,0
+CTRA.US,D,20210203,000000,15.7418,16.6355,15.7418,16.4533,5703750.1247365,0
+CTRA.US,D,20210204,000000,16.4971,16.6093,16.2972,16.3925,4979982.5176606,0
+CTRA.US,D,20210205,000000,16.5057,16.5748,15.2548,15.2548,14431106.334801,0
+CTRA.US,D,20210208,000000,15.3586,15.5671,15.1332,15.4717,6844663.5991258,0
+CTRA.US,D,20210209,000000,15.3072,15.4119,15.0033,15.193,8182909.1141048,0
+CTRA.US,D,20210210,000000,15.3146,15.4988,15.1379,15.4717,6298393.7423746,0
+CTRA.US,D,20210211,000000,15.5148,15.6026,14.9164,15.1248,5525689.7146838,0
+CTRA.US,D,20210212,000000,15.0295,15.8634,15.0033,15.8373,3952427.8633684,0
+CTRA.US,D,20210216,000000,16.1766,16.2898,15.6026,15.9065,7483221.4179418,0
+CTRA.US,D,20210217,000000,16.0279,16.2972,15.6371,16.141,8703195.0023078,0
+CTRA.US,D,20210218,000000,16.0635,16.141,15.5755,15.6886,9662783.3565865,0
+CTRA.US,D,20210219,000000,15.811,16.2625,15.7755,16.1242,5036162.9148513,0
+CTRA.US,D,20210222,000000,16.1494,16.4439,15.8774,15.9326,5941293.0813734,0
+CTRA.US,D,20210223,000000,16.0635,16.0635,15.0893,15.6886,5991817.9995095,0
+CTRA.US,D,20210224,000000,16.0456,16.7655,15.6026,16.6805,11289351.333819,0
+CTRA.US,D,20210225,000000,16.488,16.7141,16.2804,16.4289,9590051.5640086,0
+CTRA.US,D,20210226,000000,16.4103,16.5579,15.6886,16.0794,6532876.3007561,0
+CTRA.US,D,20210301,000000,16.2018,16.5141,15.9065,16.3841,7255675.8335851,0
+CTRA.US,D,20210302,000000,16.4365,16.7403,16.2898,16.3065,5511228.5039141,0
+CTRA.US,D,20210303,000000,16.4195,16.5663,16.2186,16.227,5412702.0788561,0
+CTRA.US,D,20210304,000000,16.2625,16.702,15.9672,16.2018,9140870.4618312,0
+CTRA.US,D,20210305,000000,16.3841,16.6001,15.7942,16.4795,7198786.22841,0
+CTRA.US,D,20210308,000000,16.7066,16.7487,16.3065,16.5663,8360171.5314632,0
+CTRA.US,D,20210309,000000,16.3317,16.5889,16.0794,16.098,6145877.6561015,0
+CTRA.US,D,20210310,000000,16.2102,16.7795,16.0794,16.6711,7406394.831753,0
+CTRA.US,D,20210311,000000,16.6805,16.9806,16.5141,16.7655,5737681.9293689,0
+CTRA.US,D,20210312,000000,16.8609,16.9235,16.2233,16.3317,5524688.4798823,0
+CTRA.US,D,20210315,000000,16.3317,16.6355,16.1327,16.4711,5755372.5502513,0
+CTRA.US,D,20210316,000000,16.3317,16.5748,16.1766,16.3757,3600601.8698947,0
+CTRA.US,D,20210317,000000,16.3925,16.4795,16.0635,16.098,6894629.0666198,0
+CTRA.US,D,20210318,000000,16.0111,16.0363,15.5063,15.5418,8169092.9296013,0
+CTRA.US,D,20210319,000000,15.5755,15.8326,15.4119,15.6811,11454398.90054,0
+CTRA.US,D,20210322,000000,15.4717,15.7942,15.2988,15.6371,5183309.130715,0
+CTRA.US,D,20210323,000000,15.4025,15.8728,15.3287,15.6026,6406492.8706782,0
+CTRA.US,D,20210324,000000,15.6811,16.084,15.6633,15.8373,5120387.5137395,0
+CTRA.US,D,20210325,000000,15.7241,16.3149,15.7241,16.2625,7009170.9697194,0
+CTRA.US,D,20210326,000000,16.4365,16.7309,16.3673,16.6627,6166575.190474,0
+CTRA.US,D,20210329,000000,16.5935,16.888,16.4795,16.7066,4056775.5702526,0
+CTRA.US,D,20210330,000000,16.5225,16.6187,16.1925,16.3233,6166702.4842147,0
+CTRA.US,D,20210331,000000,16.2458,16.4795,16.1054,16.3149,7263619.3908878,0
+CTRA.US,D,20210401,000000,16.4289,16.7225,16.2102,16.5842,8314774.7325985,0
+CTRA.US,D,20210405,000000,16.3925,16.6187,16.0186,16.1148,7261597.6667695,0
+CTRA.US,D,20210406,000000,16.2804,16.2804,15.9111,16.0635,6228650.6784667,0
+CTRA.US,D,20210407,000000,16.055,16.2458,15.811,16.055,5817243.7264416,0
+CTRA.US,D,20210408,000000,15.9242,15.9933,15.281,15.5063,8192447.5871008,0
+CTRA.US,D,20210409,000000,15.5671,15.6194,15.0295,15.0987,6785257.0009084,0
+CTRA.US,D,20210412,000000,15.2464,15.3324,14.6817,14.7341,8129512.0640863,0
+CTRA.US,D,20210413,000000,14.6723,14.8557,14.4424,14.5238,6358365.1397108,0
+CTRA.US,D,20210414,000000,14.6031,15.0117,14.577,14.7163,8677818.6206902,0
+CTRA.US,D,20210415,000000,14.7247,14.7472,14.4377,14.6219,6406512.1251937,0
+CTRA.US,D,20210416,000000,14.5864,14.6388,14.3611,14.3854,5747070.6450228,0
+CTRA.US,D,20210419,000000,14.3686,14.5864,14.2639,14.3686,8333130.7039579,0
+CTRA.US,D,20210420,000000,14.3079,14.3938,14.0385,14.2302,6097791.6432507,0
+CTRA.US,D,20210421,000000,14.0918,14.3817,14.0824,14.248,4879831.2254409,0
+CTRA.US,D,20210422,000000,14.2994,14.3854,14.0385,14.2218,7427711.7197045,0
+CTRA.US,D,20210423,000000,14.0918,14.1601,13.8909,14.0031,8403036.3615515,0
+CTRA.US,D,20210426,000000,14.0031,14.2994,13.9348,14.2816,5887345.1382752,0
+CTRA.US,D,20210427,000000,14.2545,14.6125,14.248,14.5864,6150196.0160302,0
+CTRA.US,D,20210428,000000,14.6546,14.9164,14.6257,14.7435,6583723.1971778,0
+CTRA.US,D,20210429,000000,14.8557,14.9809,14.5948,14.8201,6367751.715974,0
+CTRA.US,D,20210430,000000,14.9164,15.193,14.2387,14.4818,12906557.337782,0
+CTRA.US,D,20210503,000000,14.6031,14.9501,14.5191,14.8379,11885586.658065,0
+CTRA.US,D,20210504,000000,14.7603,14.9902,14.5154,14.9333,8971260.6446536,0
+CTRA.US,D,20210505,000000,15.0202,15.1977,14.9033,15.1772,6425906.7706899,0
+CTRA.US,D,20210506,000000,15.2015,15.2464,14.8426,14.8641,9064956.3257338,0
+CTRA.US,D,20210507,000000,14.7687,15.1604,14.6986,15.1071,6641088.8167616,0
+CTRA.US,D,20210510,000000,15.3072,15.6026,15.2548,15.3764,6367359.1377988,0
+CTRA.US,D,20210511,000000,15.2203,15.368,15.0342,15.1248,5534763.9399193,0
+CTRA.US,D,20210512,000000,15.2211,15.6362,15.1211,15.2997,8891098.7485173,0
+CTRA.US,D,20210513,000000,15.1071,15.3081,14.9491,15.0286,5596666.1372732,0
+CTRA.US,D,20210514,000000,15.1332,15.5877,15.1332,15.5362,6189649.5878045,0
+CTRA.US,D,20210517,000000,15.64,16.1298,15.5362,16.0074,9703547.305104,0
+CTRA.US,D,20210518,000000,15.9204,15.9503,15.4651,15.597,12396175.758368,0
+CTRA.US,D,20210519,000000,15.4567,15.7896,15.325,15.7363,7577089.3199656,0
+CTRA.US,D,20210520,000000,15.6577,15.7708,15.4138,15.5175,5827274.2592759,0
+CTRA.US,D,20210521,000000,15.6765,15.8541,15.5269,15.5699,6115288.6492837,0
+CTRA.US,D,20210524,000000,15.1511,15.1772,14.2068,14.5135,54216878.402902,0
+CTRA.US,D,20210525,000000,14.4957,14.52,14.1882,14.3817,32973189.700738,0
+CTRA.US,D,20210526,000000,14.2853,14.6088,14.1442,14.5994,24543240.875117,0
+CTRA.US,D,20210527,000000,14.6266,14.679,14.2938,14.32,44324380.119889,0
+CTRA.US,D,20210528,000000,14.4163,14.5639,14.3116,14.3377,9798893.5260334,0
+CTRA.US,D,20210601,000000,14.5565,14.7229,14.3648,14.3901,11269947.061066,0
+CTRA.US,D,20210602,000000,14.434,15.0192,14.3032,14.8968,13594239.843585,0
+CTRA.US,D,20210603,000000,14.8968,14.9911,14.5686,14.6864,13625720.976283,0
+CTRA.US,D,20210604,000000,14.7229,14.8266,14.4985,14.8013,9914332.9034902,0
+CTRA.US,D,20210607,000000,14.7575,14.8668,14.6958,14.7406,8459993.3575305,0
+CTRA.US,D,20210608,000000,14.4695,14.8893,14.3471,14.8715,7998880.8739695,0
+CTRA.US,D,20210609,000000,14.9753,15.2819,14.8968,15.0547,10606478.178088,0
+CTRA.US,D,20210610,000000,15.194,15.2296,14.9397,15.1248,8874334.4837653,0
+CTRA.US,D,20210611,000000,15.2819,15.5362,15.0762,15.1071,10731538.395079,0
+CTRA.US,D,20210614,000000,15.1417,15.1641,14.7659,14.7827,8840280.7338687,0
+CTRA.US,D,20210615,000000,14.7827,14.8453,14.3985,14.7575,11176553.03406,0
+CTRA.US,D,20210616,000000,14.7659,14.7659,14.32,14.4863,8862527.1870366,0
+CTRA.US,D,20210617,000000,14.3985,14.4424,13.8656,13.9095,13369168.464459,0
+CTRA.US,D,20210618,000000,13.7684,13.8572,13.3581,13.4019,16952474.431037,0
+CTRA.US,D,20210621,000000,13.4113,13.9891,13.3972,13.9273,10196230.775769,0
+CTRA.US,D,20210622,000000,13.9526,14.0984,13.8311,14.0311,6573794.285397,0
+CTRA.US,D,20210623,000000,14.1975,14.4509,14.1442,14.3293,6801348.4273162,0
+CTRA.US,D,20210624,000000,14.3555,14.6266,14.2508,14.4863,5773796.9821098,0
+CTRA.US,D,20210625,000000,14.5294,14.749,14.3293,14.7051,13278690.426843,0
+CTRA.US,D,20210628,000000,14.7136,14.7136,14.1274,14.2667,8362707.7790212,0
+CTRA.US,D,20210629,000000,14.4695,14.548,14.2114,14.233,9248570.5937877,0
+CTRA.US,D,20210630,000000,14.434,15.2997,14.3555,15.2651,20863322.168374,0
+CTRA.US,D,20210701,000000,15.3865,15.8063,15.238,15.6054,13661731.198885,0
+CTRA.US,D,20210702,000000,15.597,15.7194,15.4305,15.597,6774139.6576485,0
+CTRA.US,D,20210706,000000,15.5877,15.597,14.8537,14.8621,7840811.9993907,0
+CTRA.US,D,20210707,000000,14.8621,15.037,14.5994,14.8799,5315359.8064959,0
+CTRA.US,D,20210708,000000,14.8621,15.3997,14.6864,15.2211,6369667.5402576,0
+CTRA.US,D,20210709,000000,15.3604,15.4138,15.0155,15.395,6919239.5464022,0
+CTRA.US,D,20210712,000000,15.3781,15.754,15.2211,15.4651,6100078.6518037,0
+CTRA.US,D,20210713,000000,15.4651,15.7269,15.3781,15.4651,6580903.4803651,0
+CTRA.US,D,20210714,000000,15.5007,15.5362,14.6434,14.6958,7989927.524303,0
+CTRA.US,D,20210715,000000,14.548,14.7314,14.3106,14.4069,5544647.9244973,0
+CTRA.US,D,20210716,000000,14.5294,14.5639,14.1022,14.1274,6494855.0509894,0
+CTRA.US,D,20210719,000000,13.8825,14.0142,13.4459,13.674,9918697.2603168,0
+CTRA.US,D,20210720,000000,13.6468,13.8311,13.473,13.5861,9247928.7766074,0
+CTRA.US,D,20210721,000000,13.7254,14.233,13.6992,14.1274,9206587.1926274,0
+CTRA.US,D,20210722,000000,14.1199,14.1274,13.6339,13.718,6263845.7932491,0
+CTRA.US,D,20210723,000000,13.6553,13.8217,13.5245,13.7964,6837457.0618853,0
+CTRA.US,D,20210726,000000,13.9095,14.3069,13.8815,14.1442,5249177.7582439,0
+CTRA.US,D,20210727,000000,14.0049,14.0499,13.7432,13.8741,5199631.6113078,0
+CTRA.US,D,20210728,000000,13.9619,14.0311,13.6553,13.8656,5528865.6400313,0
+CTRA.US,D,20210729,000000,13.9348,14.0405,13.6824,13.9003,11365624.887539,0
+CTRA.US,D,20210730,000000,13.7872,14.2237,13.7039,13.9891,9354352.7620701,0
+CTRA.US,D,20210802,000000,13.9965,14.3377,13.9348,14.0938,10021132.352004,0
+CTRA.US,D,20210803,000000,14.0582,14.4256,13.918,14.3032,5964486.2148824,0
+CTRA.US,D,20210804,000000,14.075,14.2938,13.8217,13.8656,6746122.1983336,0
+CTRA.US,D,20210805,000000,13.9619,14.1975,13.8395,14.0226,6694567.1636229,0
+CTRA.US,D,20210806,000000,14.1806,14.2853,14.0526,14.233,6000082.4654025,0
+CTRA.US,D,20210809,000000,14.0311,14.1199,13.7964,13.9891,6828077.9734891,0
+CTRA.US,D,20210810,000000,14.0938,14.3377,13.9713,14.32,5560315.7515661,0
+CTRA.US,D,20210811,000000,14.206,14.3817,14.0293,14.32,4251920.0839523,0
+CTRA.US,D,20210812,000000,14.3555,14.3555,13.9862,14.162,4542211.8552553,0
+CTRA.US,D,20210813,000000,14.1432,14.2237,13.9068,13.9246,4768579.7050861,0
+CTRA.US,D,20210816,000000,13.774,13.8011,13.501,13.6161,7711737.2159363,0
+CTRA.US,D,20210817,000000,13.5366,13.8974,13.4664,13.6422,5965172.9592654,0
+CTRA.US,D,20210818,000000,13.6786,13.7394,13.2205,13.2291,6940338.2165124,0
+CTRA.US,D,20210819,000000,13.0355,13.1149,12.5681,12.842,8946535.707474,0
+CTRA.US,D,20210820,000000,12.7185,12.9308,12.6476,12.6914,6853757.0788768,0
+CTRA.US,D,20210823,000000,12.9822,13.1149,12.8589,12.8943,9083194.6306102,0
+CTRA.US,D,20210824,000000,12.9822,13.1449,12.8467,12.9373,7668652.0286163,0
+CTRA.US,D,20210825,000000,12.8765,13.2551,12.7709,13.2019,10309974.686174,0
+CTRA.US,D,20210826,000000,13.1841,13.2551,12.9214,12.9467,7681101.1425254,0
+CTRA.US,D,20210827,000000,13.1149,13.774,13.07,13.7572,15246738.304602,0
+CTRA.US,D,20210830,000000,13.7656,14.1134,13.6693,13.8534,10808924.43191,0
+CTRA.US,D,20210831,000000,13.7656,14.0647,13.7227,13.9862,9770924.2030069,0
+CTRA.US,D,20210901,000000,14.0824,14.5453,13.9862,14.3106,10243876.074156,0
+CTRA.US,D,20210902,000000,14.4873,15.5699,14.4564,15.2707,17614422.207298,0
+CTRA.US,D,20210903,000000,15.2268,15.7905,15.1473,15.6765,11877479.437382,0
+CTRA.US,D,20210907,000000,15.5353,15.755,15.482,15.6316,7980477.8360169,0
+CTRA.US,D,20210908,000000,15.8951,16.2485,15.8427,16.2037,10547945.520931,0
+CTRA.US,D,20210909,000000,16.2298,16.4682,16.0186,16.3093,12370006.732532,0
+CTRA.US,D,20210910,000000,16.3888,16.4682,15.9663,16.1251,8794906.3986053,0
+CTRA.US,D,20210913,000000,16.3711,16.9703,16.3711,16.7057,10886780.064978,0
+CTRA.US,D,20210914,000000,16.8982,16.8982,16.2831,16.4242,12806363.25775,0
+CTRA.US,D,20210915,000000,16.8282,17.6789,16.7758,17.5854,17410378.898392,0
+CTRA.US,D,20210916,000000,17.5143,17.5143,16.8282,17.0488,10444810.848518,0
+CTRA.US,D,20210917,000000,17.1104,17.26,16.973,17.0843,16765936.685727,0
+CTRA.US,D,20210920,000000,16.7413,17.19,16.5917,17.0488,17607632.851224,0
+CTRA.US,D,20210921,000000,17.2423,17.2955,16.4289,16.7057,7594490.0534214,0
+CTRA.US,D,20210922,000000,16.9871,17.2516,16.8375,17.0404,9398245.5693423,0
+CTRA.US,D,20210923,000000,17.1283,17.5237,16.9609,17.4097,7416620.049132,0
+CTRA.US,D,20210924,000000,17.3835,18.0164,17.3563,17.9023,9835266.3753417,0
+CTRA.US,D,20210927,000000,18.4922,19.4513,18.2902,19.4167,13918967.246008,0
+CTRA.US,D,20210928,000000,20.0505,20.1029,19.1129,19.2046,32404365.318573,0
+CTRA.US,D,20210929,000000,19.0381,20.3319,18.9849,19.8468,69205882.182372,0
+CTRA.US,D,20210930,000000,19.7861,20.0684,19.1176,19.1522,32396589.703432,0
+CTRA.US,D,20211001,000000,19.2587,19.7065,18.9325,19.5832,21905164.742796,0
+CTRA.US,D,20211004,000000,19.9618,20.8069,19.6972,20.0412,107173395.80567,0
+CTRA.US,D,20211005,000000,20.3319,20.7546,19.5748,19.9356,21493222.943121,0
+CTRA.US,D,20211006,000000,19.5748,19.9272,18.9288,19.4261,18745418.536555,0
+CTRA.US,D,20211007,000000,19.4074,19.672,19.2709,19.3729,14289617.737382,0
+CTRA.US,D,20211008,000000,19.6449,20.059,19.3635,19.6009,10291861.535648,0
+CTRA.US,D,20211011,000000,19.9712,19.9712,18.8801,18.9409,10593972.370328,0
+CTRA.US,D,20211012,000000,18.9718,19.0727,18.5267,18.8801,11067640.937329,0
+CTRA.US,D,20211013,000000,18.7707,19.0101,18.6277,18.8343,11799563.901376,0
+CTRA.US,D,20211014,000000,19.0868,19.1774,18.6231,18.6988,8966146.4314212,0
+CTRA.US,D,20211015,000000,19.0138,19.0138,18.222,18.3295,11036019.674545,0
+CTRA.US,D,20211018,000000,18.7801,19.1325,18.2576,18.3837,11463509.495416,0
+CTRA.US,D,20211019,000000,18.4296,18.8203,18.1939,18.7988,8232524.7912353,0
+CTRA.US,D,20211020,000000,18.7259,19.3252,18.6184,19.2943,11073840.89129,0
+CTRA.US,D,20211021,000000,19.1233,19.24,18.5184,18.7259,9689998.544426,0
+CTRA.US,D,20211022,000000,19.2662,19.4391,18.7539,19.1858,7136224.0290555,0
+CTRA.US,D,20211025,000000,19.4298,20.3572,19.4018,20.3301,10184383.900314,0
+CTRA.US,D,20211026,000000,20.3301,20.4656,20.0965,20.2497,7237146.571587,0
+CTRA.US,D,20211027,000000,20.0327,20.4741,19.7991,19.9253,9690062.726144,0
+CTRA.US,D,20211028,000000,19.7804,19.8879,19.2213,19.7177,6378688.2807281,0
+CTRA.US,D,20211029,000000,19.6364,19.6991,19.1166,19.213,9572528.8852885,0
+CTRA.US,D,20211101,000000,19.3924,19.7402,19.285,19.4559,10831243.624359,0
+CTRA.US,D,20211102,000000,19.3391,19.6729,19.2083,19.3299,10508747.606334,0
+CTRA.US,D,20211103,000000,19.0961,20.4656,18.5819,19.9067,11965230.821676,0
+CTRA.US,D,20211104,000000,20.1955,20.2403,19.385,19.6,7885101.6636193,0
+CTRA.US,D,20211105,000000,19.9337,19.9337,19.3616,19.4467,7421114.9087854,0
+CTRA.US,D,20211108,000000,19.4467,19.8253,19.3924,19.5187,6519064.395034,0
+CTRA.US,D,20211109,000000,19.4653,19.5916,18.8343,19.2493,6622312.4551491,0
+CTRA.US,D,20211110,000000,19.0689,19.1681,17.9425,18.266,8244992.0899646,0
+CTRA.US,D,20211111,000000,18.2576,18.8522,18.2033,18.7894,8279077.9307201,0
+CTRA.US,D,20211112,000000,19.027,19.2466,18.7072,18.8352,7402073.2627383,0
+CTRA.US,D,20211115,000000,18.8623,19.1644,18.6708,19.0363,7108099.6002105,0
+CTRA.US,D,20211116,000000,19.2195,19.4111,18.7754,19.1821,7661786.7241767,0
+CTRA.US,D,20211117,000000,18.9082,19.4018,18.6801,18.8446,7623350.4326333,0
+CTRA.US,D,20211118,000000,18.9718,19.0176,18.4782,18.9905,6381635.2912814,0
+CTRA.US,D,20211119,000000,18.6708,18.8259,18.1313,18.2771,10494356.995454,0
+CTRA.US,D,20211122,000000,18.4052,19.5896,18.4052,19.1644,12682809.171742,0
+CTRA.US,D,20211123,000000,19.3466,19.6487,19.1456,19.2009,6842793.7717403,0
+CTRA.US,D,20211124,000000,19.1092,19.3242,18.9587,19.283,4970236.5237762,0
+CTRA.US,D,20211126,000000,18.5063,19.2737,18.4697,19.2009,7843754.7311628,0
+CTRA.US,D,20211129,000000,19.4065,19.6028,19.0091,19.055,10309983.243737,0
+CTRA.US,D,20211130,000000,18.8352,19.155,18.1677,18.3594,26426136.728162,0
+CTRA.US,D,20211201,000000,18.6801,18.853,17.9939,18.0491,12553876.657763,0
+CTRA.US,D,20211202,000000,18.0575,18.6978,17.8472,18.4969,7907303.1895845,0
+CTRA.US,D,20211203,000000,18.4782,18.7623,18.0397,18.4875,7599496.2274285,0
+CTRA.US,D,20211206,000000,18.5427,18.652,17.4545,17.9575,13015638.446371,0
+CTRA.US,D,20211207,000000,18.2818,18.6063,18.1032,18.3959,8191904.181888,0
+CTRA.US,D,20211208,000000,18.5604,19.1092,18.4145,18.9718,8608678.8649319,0
+CTRA.US,D,20211209,000000,18.6885,19.1186,18.5885,19.0363,9742194.3266217,0
+CTRA.US,D,20211210,000000,19.155,19.3746,18.5885,19.1186,8272551.7196907,0
+CTRA.US,D,20211213,000000,19.0634,19.283,18.6202,18.7072,8151175.5333154,0
+CTRA.US,D,20211214,000000,18.5885,18.8259,18.3136,18.3688,8354418.7101364,0
+CTRA.US,D,20211215,000000,18.35,18.7437,18.0575,18.6249,8743014.4098748,0
+CTRA.US,D,20211216,000000,18.7165,19.1456,18.3323,18.3594,7253909.7666437,0
+CTRA.US,D,20211217,000000,18.3052,18.3688,17.7789,17.9752,18557259.133168,0
+CTRA.US,D,20211220,000000,17.5321,17.82,17.2629,17.7564,7503349.8744144,0
+CTRA.US,D,20211221,000000,17.8659,18.0762,17.6742,17.9575,9034628.3245695,0
+CTRA.US,D,20211222,000000,18.0575,18.1996,17.8246,18.0575,6633368.8257768,0
+CTRA.US,D,20211223,000000,17.8566,18.0762,17.6554,17.7284,6355957.2555891,0
+CTRA.US,D,20211227,000000,17.8106,18.2407,17.6097,18.2042,3812172.6246314,0
+CTRA.US,D,20211228,000000,18.1771,18.4052,18.0303,18.25,4354441.8209583,0
+CTRA.US,D,20211229,000000,18.25,18.552,18.0575,18.2959,4776685.8560744,0
+CTRA.US,D,20211230,000000,18.35,18.4558,17.7929,17.8752,5571384.9585375,0
+CTRA.US,D,20211231,000000,17.7836,17.8845,17.3124,17.3722,5505336.6221981,0
+CTRA.US,D,20220103,000000,17.2807,17.9799,17.217,17.893,12272874.120451,0
+CTRA.US,D,20220104,000000,18.0668,19.4018,18.0211,19.1372,11839818.674931,0
+CTRA.US,D,20220105,000000,19.3924,19.8412,18.8988,18.9082,11156999.003964,0
+CTRA.US,D,20220106,000000,19.557,19.557,18.6155,18.7072,9550212.9019261,0
+CTRA.US,D,20220107,000000,19.0223,19.7132,18.7437,19.7038,9625137.5698704,0
+CTRA.US,D,20220110,000000,19.6487,20.0281,19.3466,19.5298,9531444.0281807,0
+CTRA.US,D,20220111,000000,19.7953,19.8412,18.9587,19.4298,7713196.2803264,0
+CTRA.US,D,20220112,000000,19.6579,20.6087,19.4569,20.6087,11604199.030445,0
+CTRA.US,D,20220113,000000,20.2703,20.7096,19.887,19.9692,7239661.4252389,0
+CTRA.US,D,20220114,000000,19.9505,20.3348,19.8318,20.2984,8101756.6801201,0
+CTRA.US,D,20220118,000000,20.5581,20.6273,19.7636,19.9505,7473575.9754158,0
+CTRA.US,D,20220119,000000,19.9963,20.1057,19.0504,19.0915,6962189.9521143,0
+CTRA.US,D,20220120,000000,18.8623,19.2009,18.3052,18.3136,7412285.6437738,0
+CTRA.US,D,20220121,000000,18.1397,18.2042,17.5825,17.6742,9545918.075294,0
+CTRA.US,D,20220124,000000,17.3947,17.9304,16.8142,17.8566,7959017.6088951,0
+CTRA.US,D,20220125,000000,17.7107,18.6427,17.6097,18.6063,10794366.948563,0
+CTRA.US,D,20220126,000000,18.9905,19.4336,18.4782,18.5334,9968766.4882549,0
+CTRA.US,D,20220127,000000,19.283,19.283,18.4052,19.1915,8213344.0847992,0
+CTRA.US,D,20220128,000000,19.4018,20.0141,19.2644,19.7767,10667153.434933,0
+CTRA.US,D,20220131,000000,19.7953,20.0692,19.256,20.0234,7261854.3936417,0
+CTRA.US,D,20220201,000000,19.7767,20.389,19.5298,20.289,7626115.5949854,0
+CTRA.US,D,20220202,000000,20.6638,21.0247,20.3254,20.9565,9233807.7289433,0
+CTRA.US,D,20220203,000000,21.0294,21.1294,20.7003,20.9836,11477525.712941,0
+CTRA.US,D,20220204,000000,21.2031,22.181,21.1621,21.4136,11397978.891602,0
+CTRA.US,D,20220207,000000,21.2669,21.5136,20.8518,21.2125,9094063.8045602,0
+CTRA.US,D,20220208,000000,21.1022,21.1069,20.1974,20.4712,8792958.4834628,0
+CTRA.US,D,20220209,000000,20.3806,20.7919,20.3713,20.7826,8838245.1037116,0
+CTRA.US,D,20220210,000000,20.5993,21.4043,20.5993,21.02,7759986.8921679,0
+CTRA.US,D,20220211,000000,21.3771,22.0904,21.1939,22.0446,8472845.746568,0
+CTRA.US,D,20220214,000000,22.0988,22.3008,21.0153,21.2396,9071205.4856803,0
+CTRA.US,D,20220215,000000,20.8013,21.0294,20.5909,20.9565,6998533.9196496,0
+CTRA.US,D,20220216,000000,21.221,21.5781,20.8013,20.9106,6056500.33495,0
+CTRA.US,D,20220217,000000,20.8836,21.2031,20.6367,20.8377,5895192.4230008,0
+CTRA.US,D,20220218,000000,20.5815,20.7462,20.2984,20.6544,7399039.6068657,0
+CTRA.US,D,20220222,000000,21.308,21.4229,20.3348,20.6273,12330302.852058,0
+CTRA.US,D,20220223,000000,20.8097,21.5229,20.6732,21.221,10234317.276949,0
+CTRA.US,D,20220224,000000,21.6286,21.6286,19.4018,20.3348,16566697.378416,0
+CTRA.US,D,20220225,000000,20.3441,20.9742,20.1244,20.7639,10013439.103401,0
+CTRA.US,D,20220228,000000,20.7554,21.7285,20.6451,21.3314,16197779.793428,0
+CTRA.US,D,20220301,000000,21.651,22.47,21.3949,22.2727,16222663.045512,0
+CTRA.US,D,20220302,000000,23.3702,23.718,22.9308,23.4703,16678590.715951,0
+CTRA.US,D,20220303,000000,23.3879,23.6264,22.7121,23.3244,12703514.193983,0
+CTRA.US,D,20220304,000000,23.4273,24.6009,23.4024,24.4088,12478235.293968,0
+CTRA.US,D,20220307,000000,25.512,26.1103,24.5023,25.2408,18312638.002727,0
+CTRA.US,D,20220308,000000,25.9981,26.0635,23.9821,24.3154,18395865.645595,0
+CTRA.US,D,20220309,000000,23.9788,24.0535,23.0721,23.8012,15100978.413848,0
+CTRA.US,D,20220310,000000,23.7544,24.8015,23.3805,24.6144,13337865.970877,0
+CTRA.US,D,20220311,000000,24.5958,24.5958,23.6983,23.9601,11407797.624767,0
+CTRA.US,D,20220314,000000,23.2683,23.4085,21.2257,21.6229,24524481.628629,0
+CTRA.US,D,20220315,000000,20.7536,22.1185,20.548,21.9034,13930342.385835,0
+CTRA.US,D,20220316,000000,21.5202,22.1746,21.3892,21.9408,18684307.913723,0
+CTRA.US,D,20220317,000000,22.4924,23.2963,22.1933,23.1281,16497928.806928,0
+CTRA.US,D,20220318,000000,23.2215,23.5487,23.1094,23.2309,21196169.627823,0
+CTRA.US,D,20220321,000000,23.9039,24.119,23.3852,23.6329,14456739.44329,0
+CTRA.US,D,20220322,000000,23.6142,23.9694,23.4868,23.9133,12696576.150263,0
+CTRA.US,D,20220323,000000,24.1845,24.8062,24.1845,24.4837,8084112.0561356,0
+CTRA.US,D,20220324,000000,24.4462,25.3904,24.2686,25.2688,11061151.095939,0
+CTRA.US,D,20220325,000000,25.3437,27.5639,25.082,27.0264,16232640.093582,0
+CTRA.US,D,20220328,000000,26.6525,26.7366,26.1103,26.2598,16419159.654072,0
+CTRA.US,D,20220329,000000,25.8017,25.9326,25.1941,25.6148,12335919.822081,0
+CTRA.US,D,20220330,000000,26.0916,26.3112,25.2408,25.3343,10144519.565544,0
+CTRA.US,D,20220331,000000,25.3998,26.0028,25.2127,25.2127,9706304.9795892,0
+CTRA.US,D,20220401,000000,25.2688,25.6989,25.0446,25.3343,8617512.4087247,0
+CTRA.US,D,20220404,000000,25.6054,25.7082,24.507,24.8483,11158079.396217,0
+CTRA.US,D,20220405,000000,24.9604,25.4465,24.6425,24.6612,8841005.9872826,0
+CTRA.US,D,20220406,000000,25.1193,25.4372,24.4743,24.764,10471207.719452,0
+CTRA.US,D,20220407,000000,25.1941,25.3156,24.5211,25.0445,10198789.486928,0
+CTRA.US,D,20220408,000000,25.4092,26.9609,25.353,26.8768,10907510.759905,0
+CTRA.US,D,20220411,000000,26.7553,27.0239,26.3814,26.6244,8537378.3246662,0
+CTRA.US,D,20220412,000000,26.9703,27.363,26.4842,26.5215,7592423.4021006,0
+CTRA.US,D,20220413,000000,27.1105,27.3442,26.5168,27.232,6745851.5654226,0
+CTRA.US,D,20220414,000000,27.2975,27.6995,26.8674,27.5031,11923622.883566,0
+CTRA.US,D,20220418,000000,28.0454,29.372,27.8024,28.7652,10463235.280376,0
+CTRA.US,D,20220419,000000,28.5969,28.8212,27.8631,28.4847,10761088.72776,0
+CTRA.US,D,20220420,000000,28.6436,28.9989,28.2323,28.9147,6070391.3981243,0
+CTRA.US,D,20220421,000000,29.1952,29.3355,27.8584,28.0173,8120771.5837846,0
+CTRA.US,D,20220422,000000,27.6528,28.0173,26.7226,27.0731,10827950.032528,0
+CTRA.US,D,20220425,000000,26.2504,26.9469,25.1567,26.7927,14515217.545987,0
+CTRA.US,D,20220426,000000,27.1946,27.9986,26.6665,26.6898,9212006.2690206,0
+CTRA.US,D,20220427,000000,26.8021,27.3723,26.1103,26.9703,7340470.5800685,0
+CTRA.US,D,20220428,000000,27.0638,27.474,26.2318,27.2507,7726316.0931891,0
+CTRA.US,D,20220429,000000,27.5031,27.7556,26.8021,26.9142,7697344.4656659,0
+CTRA.US,D,20220502,000000,26.587,27.1386,26.3253,27.0358,10624532.495373,0
+CTRA.US,D,20220503,000000,28.5034,29.6907,27.8117,29.5972,15708767.517035,0
+CTRA.US,D,20220504,000000,30.2703,30.6629,28.9194,30.6349,12692402.199199,0
+CTRA.US,D,20220505,000000,30.8311,30.8499,28.9147,29.7934,9202220.6964101,0
+CTRA.US,D,20220506,000000,30.7097,30.7565,29.5669,30.4293,11325289.886837,0
+CTRA.US,D,20220509,000000,29.5691,29.7094,27.1105,27.4097,11406906.568582,0
+CTRA.US,D,20220510,000000,28.3072,28.494,27.017,27.6902,10907403.790375,0
+CTRA.US,D,20220511,000000,28.1856,29.0269,27.6153,27.6528,11822343.062804,0
+CTRA.US,D,20220512,000000,27.4905,27.92,26.8894,27.7386,9123318.1922478,0
+CTRA.US,D,20220513,000000,28.3112,28.9599,28.1394,28.4161,7988345.1458964,0
+CTRA.US,D,20220516,000000,28.5401,29.5134,28.5019,29.1603,8311320.1986611,0
+CTRA.US,D,20220517,000000,29.8187,30.5631,29.3226,29.6279,9966419.7074142,0
+CTRA.US,D,20220518,000000,29.8951,29.9333,28.793,29.2845,8974351.6175173,0
+CTRA.US,D,20220519,000000,28.7596,29.5802,28.7119,29.0267,8295205.1391466,0
+CTRA.US,D,20220520,000000,29.3703,29.857,28.8407,29.2845,9496757.4747584,0
+CTRA.US,D,20220523,000000,29.6565,30.9161,29.5993,30.8874,9746140.038141,0
+CTRA.US,D,20220524,000000,30.4867,31.3932,30.2911,31.1069,9656501.6570878,0
+CTRA.US,D,20220525,000000,31.4314,32.543,31.4314,32.3855,13247295.75131,0
+CTRA.US,D,20220526,000000,32.7673,34.1366,32.6527,33.0631,11722839.626772,0
+CTRA.US,D,20220527,000000,32.6814,33.9028,32.6337,33.8932,8817543.9245396,0
+CTRA.US,D,20220531,000000,34.4085,34.7806,32.5621,32.7577,23184588.460669,0
+CTRA.US,D,20220601,000000,33.273,34.418,32.605,33.5783,11746050.67822,0
+CTRA.US,D,20220602,000000,33.4543,33.9028,33.0153,33.378,7948720.3556094,0
+CTRA.US,D,20220603,000000,33.3588,33.6356,33.0058,33.5688,6095963.2543652,0
+CTRA.US,D,20220606,000000,34.1127,34.4085,33.7787,34.3035,8345187.2899839,0
+CTRA.US,D,20220607,000000,34.0459,34.4848,33.5593,34.4561,10588722.794482,0
+CTRA.US,D,20220608,000000,34.5897,34.876,33.7596,34.1413,8167694.2198391,0
+CTRA.US,D,20220609,000000,33.855,33.9695,33.0822,33.3588,11783120.450292,0
+CTRA.US,D,20220610,000000,32.8722,33.5211,32.3284,32.7386,7922203.9196443,0
+CTRA.US,D,20220613,000000,31.9276,32.0135,30.4008,31.0688,11298005.492623,0
+CTRA.US,D,20220614,000000,31.689,31.7558,29.3416,29.6852,16561395.415985,0
+CTRA.US,D,20220615,000000,29.8283,30.2768,28.7024,29.2653,15379603.075635,0
+CTRA.US,D,20220616,000000,28.6547,28.7787,27.1327,27.3188,19564862.295952,0
+CTRA.US,D,20220617,000000,27.1661,27.2424,25.2137,25.3245,46135180.011122,0
+CTRA.US,D,20220621,000000,25.9447,26.5268,25.4867,26.3073,18559748.73159,0
+CTRA.US,D,20220622,000000,24.9524,26.3359,24.9142,25.7921,18920363.667136,0
+CTRA.US,D,20220623,000000,25.8111,26.002,24.2081,24.7138,15594967.636037,0
+CTRA.US,D,20220624,000000,24.7997,25.8398,24.7138,25.1431,25061199.035907,0
+CTRA.US,D,20220627,000000,25.3722,26.0593,24.9714,25.7921,12779372.146718,0
+CTRA.US,D,20220628,000000,26.1737,26.5545,25.7825,26.4218,10768099.116362,0
+CTRA.US,D,20220629,000000,26.899,27.0707,25.2481,25.4867,8316278.2754357,0
+CTRA.US,D,20220630,000000,24.8855,25.6966,24.3321,24.6089,12626102.49373,0
+CTRA.US,D,20220701,000000,24.876,25.1623,24.2463,25.1241,9999164.3932783,0
+CTRA.US,D,20220705,000000,24.5229,24.876,23.6842,24.4276,15270737.082115,0
+CTRA.US,D,20220706,000000,24.0458,24.9189,23.3207,24.1604,14273924.706959,0
+CTRA.US,D,20220707,000000,24.8092,25.3865,24.7519,25.1718,9951659.7088318,0
+CTRA.US,D,20220708,000000,25.4199,25.6012,24.8092,25.105,8837391.9516024,0
+CTRA.US,D,20220711,000000,25.315,26.0234,24.8903,25.1814,8876477.0231114,0
+CTRA.US,D,20220712,000000,24.6183,25.2386,24.4753,25.1337,9469826.0317328,0
+CTRA.US,D,20220713,000000,25.0382,26.2787,24.9524,25.897,9500120.4991443,0
+CTRA.US,D,20220714,000000,25.0287,25.4772,24.3321,25.105,9404741.1870889,0
+CTRA.US,D,20220715,000000,25.5535,25.7157,24.8522,25.6871,6528109.26796,0
+CTRA.US,D,20220718,000000,26.0115,26.7462,25.9985,26.1642,8812526.1119002,0
+CTRA.US,D,20220719,000000,25.9924,26.9561,25.9161,26.8512,6118445.947463,0
+CTRA.US,D,20220720,000000,26.5841,27.7195,26.3742,27.5859,7941364.4602636,0
+CTRA.US,D,20220721,000000,27.023,27.0516,25.9924,26.7748,6811274.0348577,0
+CTRA.US,D,20220722,000000,26.8703,27.1184,26.3871,26.4409,7395916.2791917,0
+CTRA.US,D,20220725,000000,26.8608,27.5859,26.3742,27.5669,5523358.3107779,0
+CTRA.US,D,20220726,000000,28.168,28.6547,27.8054,28.1012,9753553.5733563,0
+CTRA.US,D,20220727,000000,28.2443,28.7739,27.9104,28.6832,5944564.2771417,0
+CTRA.US,D,20220728,000000,28.8168,29.0077,28.0344,28.4542,4950153.9125478,0
+CTRA.US,D,20220729,000000,28.4925,29.3512,28.4925,29.189,7357645.5018391,0
+CTRA.US,D,20220801,000000,28.6642,28.6832,27.5955,28.2157,8294439.052881,0
+CTRA.US,D,20220802,000000,28.0726,28.4065,27.5669,28.0344,7084779.4076247,0
+CTRA.US,D,20220803,000000,27.6718,27.8627,26.4505,27.3665,13260764.616815,0
+CTRA.US,D,20220804,000000,27.1184,27.3283,26.0687,26.1356,10316897.361911,0
+CTRA.US,D,20220805,000000,25.7921,27.023,25.7252,26.6508,7163820.436671,0
+CTRA.US,D,20220808,000000,26.6126,26.8798,26.4886,26.5459,6060553.510535,0
+CTRA.US,D,20220809,000000,27.023,27.5096,26.7558,26.8417,7087164.6502244,0
+CTRA.US,D,20220810,000000,26.8225,27.0564,26.231,27.0325,5998876.7541749,0
+CTRA.US,D,20220811,000000,27.5478,28.1107,27.4762,27.9867,7137547.1361553,0
+CTRA.US,D,20220812,000000,27.8891,28.1038,27.4793,27.9672,6423781.1468318,0
+CTRA.US,D,20220815,000000,27.0499,27.8794,26.5815,27.6647,4590403.0167716,0
+CTRA.US,D,20220816,000000,28.3966,28.7674,27.9526,28.4746,8841776.5100449,0
+CTRA.US,D,20220817,000000,28.6698,29.0308,28.1575,28.6405,6390309.0087625,0
+CTRA.US,D,20220818,000000,29.0504,29.9286,29.0504,29.8408,6370804.5173234,0
+CTRA.US,D,20220819,000000,29.6066,30.075,29.4309,29.5675,5851673.3093073,0
+CTRA.US,D,20220822,000000,29.4797,30.1638,29.0894,29.8408,7565567.086726,0
+CTRA.US,D,20220823,000000,30.4946,31.1289,28.6503,29.5773,11088453.512238,0
+CTRA.US,D,20220824,000000,29.7042,30.5775,29.3529,30.5141,6596759.6389999,0
+CTRA.US,D,20220825,000000,30.8264,30.9532,30.153,30.5043,4999008.4317091,0
+CTRA.US,D,20220826,000000,30.6312,30.9532,30.114,30.1238,5062880.4404525,0
+CTRA.US,D,20220829,000000,29.9676,31.2167,29.8603,30.7483,6295941.8255199,0
+CTRA.US,D,20220830,000000,30.2506,30.2897,29.3724,29.6651,6838973.7981992,0
+CTRA.US,D,20220831,000000,29.2162,30.3092,28.8649,30.1628,7593423.4725184,0
+CTRA.US,D,20220901,000000,29.7676,29.9384,29.1675,29.4992,5714022.8178679,0
+CTRA.US,D,20220902,000000,29.9481,30.2116,29.1382,29.3821,5803796.9716022,0
+CTRA.US,D,20220906,000000,29.4504,29.5285,28.377,28.4551,7457732.345742,0
+CTRA.US,D,20220907,000000,27.9574,28.5917,27.5085,28.3966,8727763.4167841,0
+CTRA.US,D,20220908,000000,28.5527,28.6747,28.1819,28.4161,6356465.9031157,0
+CTRA.US,D,20220909,000000,28.982,29.2553,28.7186,29.0504,5083592.1136766,0
+CTRA.US,D,20220912,000000,29.3626,30.0359,29.2797,29.9481,6750901.7912772,0
+CTRA.US,D,20220913,000000,29.5285,30.1433,29.2358,29.3333,5008313.3643139,0
+CTRA.US,D,20220914,000000,29.9384,31.6851,29.8115,31.4509,10625508.520615,0
+CTRA.US,D,20220915,000000,30.2994,31.002,29.953,30.0262,7642679.1537572,0
+CTRA.US,D,20220916,000000,29.3724,29.5139,27.8026,28.0453,21939288.969101,0
+CTRA.US,D,20220919,000000,27.2353,28.3478,27.1865,28.2404,6996157.4747024,0
+CTRA.US,D,20220920,000000,28.0062,28.2551,27.6744,28.2209,6450786.9716042,0
+CTRA.US,D,20220921,000000,28.904,28.943,27.8598,27.9867,6785437.6430078,0
+CTRA.US,D,20220922,000000,28.4844,28.5624,27.3427,27.3622,7956238.9861807,0
+CTRA.US,D,20220923,000000,26.2692,26.806,25.2885,25.7228,10461014.118429,0
+CTRA.US,D,20220926,000000,25.352,25.7521,24.6982,24.7079,9221694.4488439,0
+CTRA.US,D,20220927,000000,25.1861,25.6058,24.747,24.8933,11321876.149761,0
+CTRA.US,D,20220928,000000,25.0007,26.1229,25.0007,26.0155,7477577.0615891,0
+CTRA.US,D,20220929,000000,25.674,25.8301,24.5908,25.3422,6323939.6298916,0
+CTRA.US,D,20220930,000000,25.0104,25.9716,24.9031,25.4886,8023782.7541226,0
+CTRA.US,D,20221003,000000,26.3668,26.8157,26.1326,26.6986,8007138.40221,0
+CTRA.US,D,20221004,000000,27.3719,27.9526,27.0694,27.8891,6050087.6750638,0
+CTRA.US,D,20221005,000000,27.8891,28.4063,27.1182,28.094,8191824.9180575,0
+CTRA.US,D,20221006,000000,27.9184,28.6405,27.9086,28.1624,7266884.8987469,0
+CTRA.US,D,20221007,000000,28.055,28.9918,27.9086,28.4941,8741241.2222486,0
+CTRA.US,D,20221010,000000,28.6698,29.0845,27.6159,27.7818,4331062.8626725,0
+CTRA.US,D,20221011,000000,27.3524,28.216,27.1475,28.1038,7047013.8502945,0
+CTRA.US,D,20221012,000000,28.2014,29.2553,27.8598,29.0796,7021137.3246114,0
+CTRA.US,D,20221013,000000,28.6893,29.9676,28.6405,29.7237,7108833.2400943,0
+CTRA.US,D,20221014,000000,29.3626,29.753,27.694,27.733,6571273.5515681,0
+CTRA.US,D,20221017,000000,27.9282,28.6308,27.6305,28.2209,5893704.3457373,0
+CTRA.US,D,20221018,000000,28.5332,29.1731,28.3478,28.7283,6078456.4470129,0
+CTRA.US,D,20221019,000000,28.8162,29.4309,28.5917,29.3919,6225971.3967401,0
+CTRA.US,D,20221020,000000,29.5675,29.8115,28.7771,28.9723,5884717.0925497,0
+CTRA.US,D,20221021,000000,29.2455,29.509,28.3429,28.9528,7637553.242646,0
+CTRA.US,D,20221024,000000,29.0699,29.7334,28.7675,29.548,5718801.3311648,0
+CTRA.US,D,20221025,000000,29.3919,29.5871,28.9967,29.4212,6075493.8302552,0
+CTRA.US,D,20221026,000000,29.5188,29.8213,29.2065,29.5383,5369903.2502895,0
+CTRA.US,D,20221027,000000,29.8993,30.3384,29.3724,29.4114,6600514.4047558,0
+CTRA.US,D,20221028,000000,29.6749,30.0555,28.5868,29.3724,5895540.7377227,0
+CTRA.US,D,20221031,000000,29.4895,30.5482,29.4895,30.3775,7186446.4207867,0
+CTRA.US,D,20221101,000000,30.6995,30.7288,29.9984,30.0067,6751258.4120423,0
+CTRA.US,D,20221102,000000,30.1238,30.9923,29.7627,29.9384,7905518.9053062,0
+CTRA.US,D,20221103,000000,29.6359,30.1823,29.3333,29.87,7267824.6149582,0
+CTRA.US,D,20221104,000000,28.0501,28.8162,27.128,28.2307,23071939.063822,0
+CTRA.US,D,20221107,000000,28.8357,29.4114,28.6206,28.7966,14048103.554141,0
+CTRA.US,D,20221108,000000,28.5527,28.6893,27.6013,28.4258,13215964.865978,0
+CTRA.US,D,20221109,000000,27.9672,28.0738,26.0741,26.0936,17300427.54395,0
+CTRA.US,D,20221110,000000,26.8352,27.0206,26.2595,26.8645,17068159.824824,0
+CTRA.US,D,20221111,000000,27.4012,27.894,27.0597,27.7623,14349479.868532,0
+CTRA.US,D,20221114,000000,28.0745,28.338,27.3719,27.45,13439170.523538,0
+CTRA.US,D,20221115,000000,27.64,27.81,27.4,27.81,12253484,0
+CTRA.US,D,20221116,000000,27.31,27.4959,26.4,26.42,12232932,0
+CTRA.US,D,20221117,000000,26.18,26.82,25.95,26.8,8384737,0
+CTRA.US,D,20221118,000000,26.2,26.78,26.11,26.6,13218890,0
+CTRA.US,D,20221121,000000,26.3,26.51,25.835,26.38,10680060,0
+CTRA.US,D,20221122,000000,26.79,27.52,26.62,27.5,9380351,0
+CTRA.US,D,20221123,000000,27.3,27.9,27.26,27.54,6538512,0
+CTRA.US,D,20221125,000000,27.68,27.94,27.55,27.61,3050890,0
+CTRA.US,D,20221128,000000,26.9,27.45,26.695,27.15,6493192,0
+CTRA.US,D,20221129,000000,27.61,28.155,27.485,28.07,6698499,0
+CTRA.US,D,20221130,000000,28.28,28.4,27.42,27.91,10701243,0
+CTRA.US,D,20221201,000000,28.19,28.3399,27.4,27.43,8213767,0
+CTRA.US,D,20221202,000000,27.09,27.49,26.85,27.26,8634856,0
+CTRA.US,D,20221205,000000,27.51,27.73,26.165,26.2,9272350,0
+CTRA.US,D,20221206,000000,26.06,26.37,25.59,25.8,8022953,0
+CTRA.US,D,20221207,000000,25.75,25.91,25.3326,25.48,12775609,0
+CTRA.US,D,20221208,000000,25.85,25.9,24.83,24.95,12336265,0
+CTRA.US,D,20221209,000000,24.96,25.2,24.43,24.48,13373696,0
+CTRA.US,D,20221212,000000,24.67,25.15,24.325,24.85,13517863,0
+CTRA.US,D,20221213,000000,25.48,25.55,24.785,24.9,16551655,0
+CTRA.US,D,20221214,000000,24.98,25.14,24.615,24.7,11493601,0
+CTRA.US,D,20221215,000000,24.56,25.49,24.52,25.33,14245459,0
+CTRA.US,D,20221216,000000,24.82,25.01,24.19,24.74,33233560,0
+CTRA.US,D,20221219,000000,24.45,24.795,24.17,24.31,9235619,0
+CTRA.US,D,20221220,000000,24.03,24.73,23.86,24.48,8162172,0
+CTRA.US,D,20221221,000000,25,25.09,24.62,25.07,9346622,0
+CTRA.US,D,20221222,000000,25.07,25.15,24.13,24.51,8781281,0
+CTRA.US,D,20221223,000000,24.71,25.215,24.525,25.2,6797259,0
+CTRA.US,D,20221227,000000,25.36,25.66,25.13,25.58,6202814,0
+CTRA.US,D,20221228,000000,25.26,25.38,24.32,24.37,6955756,0
+CTRA.US,D,20221229,000000,24.1,24.59,24.05,24.52,5639200,0
+CTRA.US,D,20221230,000000,24.4,24.63,24.28,24.57,5490971,0
+CTRA.US,D,20230103,000000,24.2,24.2918,23.05,23.21,8239028,0
+CTRA.US,D,20230104,000000,22.97,24.22,22.76,23.98,8609089,0
+CTRA.US,D,20230105,000000,23.5,23.85,23.4,23.67,14083654,0
+CTRA.US,D,20230106,000000,23.92,24.43,23.87,24.26,9888600,0
+CTRA.US,D,20230109,000000,24.81,25.11,24.57,24.79,8845863,0
+CTRA.US,D,20230110,000000,24.91,25.09,24.515,25.08,10677324,0
+CTRA.US,D,20230111,000000,25.36,25.435,24.67,24.69,12896524,0
+CTRA.US,D,20230112,000000,25.01,25.58,24.88,25.39,8092173,0
+CTRA.US,D,20230113,000000,25.13,25.27,24.79,25.1,6763663,0
+CTRA.US,D,20230117,000000,25.45,25.645,25.09,25.34,5842624,0
+CTRA.US,D,20230118,000000,25.35,25.5099,24.67,24.68,6769800,0
+CTRA.US,D,20230119,000000,24.67,25.44,24.4807,25.3,8341279,0
+CTRA.US,D,20230120,000000,25.4,25.72,25.08,25.62,5554072,0
+CTRA.US,D,20230123,000000,25.75,25.92,25.481,25.78,6197078,0
+CTRA.US,D,20230124,000000,25.68,26.2,25.12,25.2,5222373,0
+CTRA.US,D,20230125,000000,25.08,25.1479,24.655,25.1,5763553,0
+CTRA.US,D,20230126,000000,25.26,25.35,24.47,25.26,8124397,0
+CTRA.US,D,20230127,000000,25.37,25.49,25.1,25.33,4526432,0
+CTRA.US,D,20230130,000000,24.83,25.255,24.635,24.66,5026700,0
+CTRA.US,D,20230131,000000,24.78,25.04,24.5,25.03,5245432,0
+CTRA.US,D,20230201,000000,24.84,24.9,24.16,24.54,7692139,0
+CTRA.US,D,20230202,000000,24.62,25.14,24.4,24.73,9431513,0
+CTRA.US,D,20230203,000000,24.68,25.06,24.225,24.26,6878874,0
+CTRA.US,D,20230206,000000,24.2,24.295,23.57,23.81,7886983,0
+CTRA.US,D,20230207,000000,24,24.3,23.7205,24.26,6624311,0
+CTRA.US,D,20230208,000000,24.15,24.275,23.715,24.15,9112735,0
+CTRA.US,D,20230209,000000,24.21,24.68,24.12,24.36,6564389,0
+CTRA.US,D,20230210,000000,24.75,25.1582,24.64,25.07,9166488,0
+CTRA.US,D,20230213,000000,24.92,25.27,24.81,25.01,6351272,0
+CTRA.US,D,20230214,000000,24.94,25.65,24.89,25.55,6936509,0
+CTRA.US,D,20230215,000000,25.19,25.29,24.785,24.92,9190807,0
+CTRA.US,D,20230216,000000,24.9,25.13,24.595,24.61,7158006,0
+CTRA.US,D,20230217,000000,24.38,24.42,23.32,23.4,13913822,0
+CTRA.US,D,20230221,000000,23.25,23.38,22.97,23,10038847,0
+CTRA.US,D,20230222,000000,23.18,23.4,22.86,23.26,10539063,0
+CTRA.US,D,20230223,000000,24.19,24.99,24.06,24.67,15050236,0
+CTRA.US,D,20230224,000000,24.41,25.63,24.35,25.56,15083203,0
+CTRA.US,D,20230227,000000,25.55,25.565,24.88,25.38,9762812,0
+CTRA.US,D,20230228,000000,25.55,25.55,24.97,24.97,9116471,0
+CTRA.US,D,20230301,000000,24.91,25.415,24.61,25.24,9049721,0
+CTRA.US,D,20230302,000000,25.23,25.95,25.085,25.81,7973788,0
+CTRA.US,D,20230303,000000,25.58,26.51,25.41,26.34,9134938,0
+CTRA.US,D,20230306,000000,25.87,26,25.46,25.66,9020202,0
+CTRA.US,D,20230307,000000,25.68,26.04,25.45,25.87,8907905,0
+CTRA.US,D,20230308,000000,25.72,26.09,24.93,25.15,11969708,0
+CTRA.US,D,20230309,000000,25.39,25.915,25.04,25.11,12826307,0
+CTRA.US,D,20230310,000000,25.09,25.29,24.36,24.59,11117046,0
+CTRA.US,D,20230313,000000,23.96,25.035,23.66,24.47,14038053,0
+CTRA.US,D,20230314,000000,24.51,25.41,24.415,24.89,11055612,0
+CTRA.US,D,20230315,000000,23.45,23.645,22.25,22.78,17339318,0
+CTRA.US,D,20230316,000000,22.36,23.52,22.26,23.51,10882037,0
+CTRA.US,D,20230317,000000,23.49,23.87,22.88,23.19,36604203,0
+CTRA.US,D,20230320,000000,23.14,23.82,23.06,23.59,7931409,0
+CTRA.US,D,20230321,000000,23.93,24.275,23.735,24.13,7154041,0
+CTRA.US,D,20230322,000000,24.11,24.2,23.49,23.5,8005140,0
+CTRA.US,D,20230323,000000,23.5,23.8,22.835,23.1,11262214,0
+CTRA.US,D,20230324,000000,22.81,23.72,22.655,23.68,11470382,0
+CTRA.US,D,20230327,000000,23.75,24.05,23.415,23.76,9406258,0
+CTRA.US,D,20230328,000000,23.71,24.19,23.63,23.98,6008127,0
+CTRA.US,D,20230329,000000,24.27,24.31,23.9,24.11,6091501,0
+CTRA.US,D,20230330,000000,24.27,24.31,23.69,24.04,7305722,0
+CTRA.US,D,20230331,000000,24.31,24.69,24.19,24.54,7829915,0
+CTRA.US,D,20230403,000000,25.4,25.6,24.84,25.12,12704871,0
+CTRA.US,D,20230404,000000,25.19,25.19,24.725,25.09,7615506,0
+CTRA.US,D,20230405,000000,25.2,25.42,24.82,25.41,5770404,0
+CTRA.US,D,20230406,000000,25.21,25.33,24.895,24.94,5166625,0
+CTRA.US,D,20230410,000000,25.2,25.9376,25.185,25.65,5659133,0
+CTRA.US,D,20230411,000000,25.8,26.125,25.655,25.96,7235254,0
+CTRA.US,D,20230412,000000,26.05,26.36,25.75,25.76,6081354,0
+CTRA.US,D,20230413,000000,25.65,25.87,25.475,25.74,6521219,0
+CTRA.US,D,20230414,000000,25.74,25.9,25.485,25.76,5307313,0
+CTRA.US,D,20230417,000000,25.93,26,25.56,25.68,5864501,0
+CTRA.US,D,20230418,000000,25.59,25.94,25.58,25.76,5573169,0
+CTRA.US,D,20230419,000000,25.29,25.71,25.17,25.7,6997973,0
+CTRA.US,D,20230420,000000,25.56,25.785,25.45,25.56,5718970,0
+CTRA.US,D,20230421,000000,25.65,25.71,25.36,25.46,4034704,0
+CTRA.US,D,20230424,000000,25.44,25.78,25.285,25.7,5065241,0
+CTRA.US,D,20230425,000000,25.49,25.67,25.06,25.15,6309654,0
+CTRA.US,D,20230426,000000,24.93,25.15,24.59,24.69,6028548,0
+CTRA.US,D,20230427,000000,24.75,25.32,24.72,25.16,5944046,0
+CTRA.US,D,20230428,000000,25.12,25.875,25.06,25.6,7271873,0
+CTRA.US,D,20230501,000000,25.23,25.625,25.18,25.44,5181562,0
+CTRA.US,D,20230502,000000,25.04,25.13,23.98,24.31,8892242,0
+CTRA.US,D,20230503,000000,23.92,24.44,23.82,24.1,6105107,0
+CTRA.US,D,20230504,000000,24.23,24.54,24.03,24.14,9054850,0
+CTRA.US,D,20230505,000000,25.6,26.32,24.945,25.09,12854526,0
+CTRA.US,D,20230508,000000,25.49,25.68,24.805,24.86,6530810,0
+CTRA.US,D,20230509,000000,24.63,25.16,24.6,24.84,4628717,0
+CTRA.US,D,20230510,000000,24.92,25,24.335,24.46,4995679,0
+CTRA.US,D,20230511,000000,24.28,24.555,24.16,24.36,4728947,0
+CTRA.US,D,20230512,000000,24.59,24.81,24.3,24.8,5050251,0
+CTRA.US,D,20230515,000000,25.1,25.79,25.01,25.56,9044511,0
+CTRA.US,D,20230516,000000,25.54,25.725,24.77,24.78,8518028,0
+CTRA.US,D,20230517,000000,24.92,25.025,24.515,24.64,6553264,0
+CTRA.US,D,20230518,000000,24.64,25.45,24.52,25.45,11137524,0
+CTRA.US,D,20230519,000000,25.76,25.8872,25.48,25.63,7687661,0
+CTRA.US,D,20230522,000000,25.54,26.145,25.45,25.89,7150622,0
+CTRA.US,D,20230523,000000,26.15,26.21,25.735,25.77,6987426,0
+CTRA.US,D,20230524,000000,26,26,25.38,25.51,7080469,0
+CTRA.US,D,20230525,000000,24.99,25.03,24.605,24.83,6309068,0
+CTRA.US,D,20230526,000000,24.85,24.9,24.124,24.24,7407481,0
+CTRA.US,D,20230530,000000,23.8,23.92,23.38,23.55,8557992,0
+CTRA.US,D,20230531,000000,23.33,23.57,23.055,23.25,14940069,0
+CTRA.US,D,20230601,000000,23.21,23.4,22.91,22.97,9864877,0
+CTRA.US,D,20230602,000000,23.26,24.05,23.25,23.9,8802195,0
+CTRA.US,D,20230605,000000,24.38,24.38,23.695,23.73,6499410,0
+CTRA.US,D,20230606,000000,23.4,24.25,23.385,24.17,4943656,0
+CTRA.US,D,20230607,000000,24.35,24.98,24.29,24.84,6021191,0
+CTRA.US,D,20230608,000000,24.71,24.86,24.27,24.55,5886611,0
+CTRA.US,D,20230609,000000,24.5,24.78,24.4,24.57,5431219,0
+CTRA.US,D,20230612,000000,24.2,24.545,24.13,24.47,5810031,0
+CTRA.US,D,20230613,000000,24.61,25.01,24.52,24.75,7347636,0
+CTRA.US,D,20230614,000000,24.92,24.93,23.99,24.26,7413546,0
+CTRA.US,D,20230615,000000,24.41,25.17,24.34,25.08,9597978,0
+CTRA.US,D,20230616,000000,25.12,25.45,25.01,25.21,21775577,0
+CTRA.US,D,20230620,000000,25.15,25.16,24.36,24.44,6658629,0
+CTRA.US,D,20230621,000000,24.56,24.76,24.31,24.42,7232257,0
+CTRA.US,D,20230622,000000,24.26,24.305,23.84,23.92,5098967,0
+CTRA.US,D,20230623,000000,23.65,23.9,23.605,23.72,9643386,0
+CTRA.US,D,20230626,000000,23.72,24.22,23.65,23.96,5935000,0
+CTRA.US,D,20230627,000000,24.23,24.5275,24.06,24.27,7948494,0
+CTRA.US,D,20230628,000000,24.46,24.55,24.11,24.47,5422262,0
+CTRA.US,D,20230629,000000,24.645,25.14,24.44,25.13,6283962,0
+CTRA.US,D,20230630,000000,25.29,25.44,24.84,25.3,6511018,0
+CTRA.US,D,20230703,000000,25.22,25.48,25.13,25.17,3043824,0
+CTRA.US,D,20230705,000000,25.32,25.41,24.955,25.19,5016541,0
+CTRA.US,D,20230706,000000,25,25.04,24.325,24.82,5336457,0
+CTRA.US,D,20230707,000000,24.71,25.63,24.66,25.24,10299386,0
+CTRA.US,D,20230710,000000,25.16,25.54,25.05,25.52,4722884,0
+CTRA.US,D,20230711,000000,25.59,26.41,25.48,26.39,6829570,0
+CTRA.US,D,20230712,000000,26.43,26.68,26.34,26.48,6940361,0
+CTRA.US,D,20230713,000000,26.43,26.81,26.285,26.45,7066233,0
+CTRA.US,D,20230714,000000,26.34,26.35,25.43,25.47,5554998,0
+CTRA.US,D,20230717,000000,25.48,25.69,25.3022,25.52,5691777,0
+CTRA.US,D,20230718,000000,25.64,26.68,25.56,26.46,8460115,0
+CTRA.US,D,20230719,000000,26.5,26.695,26.365,26.5,4749493,0
+CTRA.US,D,20230720,000000,26.75,27.09,26.54,26.88,5084372,0
+CTRA.US,D,20230721,000000,26.99,27,26.64,26.71,4798521,0
+CTRA.US,D,20230724,000000,26.77,27.06,26.65,26.87,5640834,0
+CTRA.US,D,20230725,000000,26.92,27.26,26.7101,27.15,6534284,0
+CTRA.US,D,20230726,000000,26.88,27.32,26.75,27.15,4569034,0
+CTRA.US,D,20230727,000000,27.35,27.465,26.89,26.97,4717245,0
+CTRA.US,D,20230728,000000,27.29,27.44,26.94,27.41,4725263,0
+CTRA.US,D,20230731,000000,27.54,27.63,27.4,27.54,5418796,0
+CTRA.US,D,20230801,000000,27.29,27.645,27.18,27.6,6412058,0
+CTRA.US,D,20230802,000000,27.51,27.55,26.74,27.03,5195928,0
+CTRA.US,D,20230803,000000,27.18,27.84,27.055,27.7,4977919,0
+CTRA.US,D,20230804,000000,27.89,28.025,27.55,27.57,7128847,0
+CTRA.US,D,20230807,000000,27.73,28.125,27.71,27.8,7636766,0
+CTRA.US,D,20230808,000000,26.65,27.655,26.41,27.6,10956197,0
+CTRA.US,D,20230809,000000,28.15,28.91,28.03,28.29,10552902,0
+CTRA.US,D,20230810,000000,28.17,28.46,27.68,27.82,5906934,0
+CTRA.US,D,20230811,000000,27.72,28.18,27.72,28.05,5615746,0
+CTRA.US,D,20230814,000000,28.34,28.405,27.82,27.97,5336364,0
+CTRA.US,D,20230815,000000,27.75,27.85,27.51,27.65,5507850,0
+CTRA.US,D,20230816,000000,27.53,27.835,27.53,27.56,4581781,0
+CTRA.US,D,20230817,000000,28,28.335,27.86,27.93,4689479,0
+CTRA.US,D,20230818,000000,27.63,27.9,27.57,27.78,7004202,0
+CTRA.US,D,20230821,000000,28.1,28.245,27.74,28.2,4656730,0
+CTRA.US,D,20230822,000000,28.17,28.27,27.84,27.9,3862545,0
+CTRA.US,D,20230823,000000,27.59,27.695,27.28,27.63,5460556,0
+CTRA.US,D,20230824,000000,27.42,27.88,27.39,27.8,5657496,0
+CTRA.US,D,20230825,000000,27.96,28,27.562,27.74,4703002,0
+CTRA.US,D,20230828,000000,27.97,28.23,27.72,27.89,2822256,0
+CTRA.US,D,20230829,000000,27.9,28.05,27.67,28.05,3676355,0
+CTRA.US,D,20230830,000000,28.11,28.35,28.03,28.14,4256736,0
+CTRA.US,D,20230831,000000,28.15,28.28,27.96,28.19,5752251,0
+CTRA.US,D,20230901,000000,28.5,28.69,28.395,28.46,4288892,0
+CTRA.US,D,20230905,000000,28.46,28.72,28.13,28.15,6228095,0
+CTRA.US,D,20230906,000000,27.95,28.225,27.78,28.07,5123255,0
+CTRA.US,D,20230907,000000,27.91,28.26,27.83,27.96,7031917,0
+CTRA.US,D,20230908,000000,28.25,28.59,28.13,28.2,5627923,0
+CTRA.US,D,20230911,000000,28.34,28.47,27.63,27.75,4412034,0
+CTRA.US,D,20230912,000000,28.02,28.47,28,28.47,4032312,0
+CTRA.US,D,20230913,000000,28.5,28.56,28.12,28.31,3597819,0
+CTRA.US,D,20230914,000000,28.64,28.815,28.425,28.55,4584268,0
+CTRA.US,D,20230915,000000,28.29,28.55,27.9,27.92,10826258,0
+CTRA.US,D,20230918,000000,28.07,28.16,27.54,27.9,5810159,0
+CTRA.US,D,20230919,000000,28.22,28.22,27.43,27.54,5212297,0
+CTRA.US,D,20230920,000000,27.26,27.625,26.895,26.92,4994062,0
+CTRA.US,D,20230921,000000,27.01,27.07,25.98,26.1,7257949,0
+CTRA.US,D,20230922,000000,26.31,26.715,26.025,26.05,8301600,0
+CTRA.US,D,20230925,000000,26.1,26.75,26.1,26.57,6054961,0
+CTRA.US,D,20230926,000000,26.2,26.685,26.17,26.34,5263252,0
+CTRA.US,D,20230927,000000,26.84,27.3,26.655,27.14,4937271,0
+CTRA.US,D,20230928,000000,27.06,27.635,27.04,27.53,4868118,0
+CTRA.US,D,20230929,000000,27.47,27.6,27.01,27.05,4998839,0
+CTRA.US,D,20231002,000000,26.95,26.99,26.13,26.32,7588879,0
+CTRA.US,D,20231003,000000,26.315,26.43,26,26.34,5016347,0
+CTRA.US,D,20231004,000000,26.18,26.29,25.44,25.83,7253843,0
+CTRA.US,D,20231005,000000,25.66,26.2099,25.62,26.11,6375788,0
+CTRA.US,D,20231006,000000,26.45,27.13,26.361,26.8,7578334,0
+CTRA.US,D,20231009,000000,27.31,28.17,27.31,28.15,7501613,0
+CTRA.US,D,20231010,000000,28.2,28.36,28.05,28.09,4565542,0
+CTRA.US,D,20231011,000000,28,28.33,27.69,28.25,5721598,0
+CTRA.US,D,20231012,000000,28.31,28.6,28.2,28.57,4916691,0
+CTRA.US,D,20231013,000000,28.99,29.325,28.81,29.09,6191968,0
+CTRA.US,D,20231016,000000,29.1,29.24,28.865,29.21,4124247,0
+CTRA.US,D,20231017,000000,29.17,29.585,29.17,29.4,5023100,0
+CTRA.US,D,20231018,000000,29.64,29.89,29.5,29.71,4969513,0
+CTRA.US,D,20231019,000000,29.71,29.79,29.4406,29.6,4504980,0
+CTRA.US,D,20231020,000000,29.49,29.55,28.84,28.93,5296813,0
+CTRA.US,D,20231023,000000,28.67,28.75,28.3,28.4,5862420,0
+CTRA.US,D,20231024,000000,28.61,28.7,28.34,28.36,4679265,0
+CTRA.US,D,20231025,000000,28.37,28.53,28.09,28.23,6799192,0
+CTRA.US,D,20231026,000000,27.87,28.29,27.6421,27.92,11157820,0
+CTRA.US,D,20231027,000000,28.04,28.07,27.52,27.7,6661695,0
+CTRA.US,D,20231030,000000,27.56,27.76,27.045,27.33,7163384,0
+CTRA.US,D,20231031,000000,27.45,27.615,27.19,27.5,7943896,0
+CTRA.US,D,20231101,000000,27.49,27.93,27.22,27.55,6438010,0
+CTRA.US,D,20231102,000000,27.46,28.26,27.28,28.07,9721415,0
+CTRA.US,D,20231103,000000,28.13,28.245,27.875,28.04,8826871,0
+CTRA.US,D,20231106,000000,28.04,28.12,27.19,27.44,8123686,0
+CTRA.US,D,20231107,000000,27.75,28.04,27.17,27.45,13972830,0
+CTRA.US,D,20231108,000000,27.41,27.565,26.78,26.88,9768048,0
+CTRA.US,D,20231109,000000,27.04,27.13,26.57,26.8,10085423,0
+CTRA.US,D,20231110,000000,27.11,27.17,26.695,26.97,7169873,0
+CTRA.US,D,20231113,000000,27.14,27.16,26.86,26.99,5308237,0
+CTRA.US,D,20231114,000000,27.02,27.45,26.96,27.21,5503379,0
+CTRA.US,D,20231115,000000,27.08,27.455,27.05,27.15,5005056,0
+CTRA.US,D,20231116,000000,26.8,27.06,26.205,26.33,7859427,0
+CTRA.US,D,20231117,000000,26.52,27.04,26.4597,26.75,7284620,0
+CTRA.US,D,20231120,000000,26.91,26.94,26.46,26.68,4955619,0
+CTRA.US,D,20231121,000000,26.59,26.69,26.35,26.53,4355387,0
+CTRA.US,D,20231122,000000,26.02,26.68,25.76,26.67,5048727,0
+CTRA.US,D,20231124,000000,26.55,26.825,26.48,26.77,2172927,0
+CTRA.US,D,20231127,000000,26.59,26.59,26.115,26.27,4951459,0
+CTRA.US,D,20231128,000000,26.37,26.6,26.06,26.07,5316719,0
+CTRA.US,D,20231129,000000,26.14,26.26,25.97,26.09,4174415,0
+CTRA.US,D,20231130,000000,26.29,26.64,25.9601,26.25,8915596,0
+CTRA.US,D,20231201,000000,26.2,26.55,26.1,26.14,6027171,0
+CTRA.US,D,20231204,000000,25.88,26.22,25.72,25.79,8082072,0
+CTRA.US,D,20231205,000000,25.9,25.96,25.33,25.34,5457995,0
+CTRA.US,D,20231206,000000,25.19,25.29,24.67,24.78,8607441,0
+CTRA.US,D,20231207,000000,24.96,25.015,24.4525,24.58,8554040,0
+CTRA.US,D,20231208,000000,24.71,24.8,24.545,24.7,4829697,0
+CTRA.US,D,20231211,000000,24.56,24.9,24.4,24.86,7848030,0
+CTRA.US,D,20231212,000000,24.59,24.62,24.28,24.42,6526549,0
+CTRA.US,D,20231213,000000,24.5,24.695,24.25,24.66,8660822,0
+CTRA.US,D,20231214,000000,25.01,25.58,25.01,25.57,9206874,0
+CTRA.US,D,20231215,000000,25.37,25.47,24.96,25.13,19496574,0
+CTRA.US,D,20231218,000000,25.82,25.96,25.495,25.53,6777051,0
+CTRA.US,D,20231219,000000,25.37,25.67,25.2599,25.66,4871278,0
+CTRA.US,D,20231220,000000,25.7,25.825,25.18,25.23,5341573,0
+CTRA.US,D,20231221,000000,25.39,25.76,25.275,25.74,4782884,0
+CTRA.US,D,20231222,000000,25.9,25.945,25.695,25.78,3901840,0
+CTRA.US,D,20231226,000000,25.88,26.07,25.79,25.91,2895379,0
+CTRA.US,D,20231227,000000,25.96,26.09,25.705,25.83,3248997,0
+CTRA.US,D,20231228,000000,25.86,25.995,25.65,25.65,3720545,0
+CTRA.US,D,20231229,000000,25.68,25.77,25.44,25.52,4075610,0
+CTRA.US,D,20240102,000000,25.71,25.95,25.565,25.69,5233367,0
+CTRA.US,D,20240103,000000,25.7,25.98,25.565,25.89,4181103,0
+CTRA.US,D,20240104,000000,26.06,26.09,25.34,25.39,6989301,0
+CTRA.US,D,20240105,000000,25.66,25.71,25.28,25.66,8725458,0
+CTRA.US,D,20240108,000000,25.22,25.58,24.8,25.55,6894062,0
+CTRA.US,D,20240109,000000,25.62,25.855,25.385,25.75,8716780,0
+CTRA.US,D,20240110,000000,25.55,25.569,25.1,25.37,5252005,0
+CTRA.US,D,20240111,000000,25.47,25.565,25.16,25.18,7488929,0
+CTRA.US,D,20240112,000000,25.64,25.9,25.39,25.57,4902692,0
+CTRA.US,D,20240116,000000,25.35,25.37,24.795,24.82,8744732,0
+CTRA.US,D,20240117,000000,24.6,25,24.53,24.59,7517908,0
+CTRA.US,D,20240118,000000,24.555,24.66,24.26,24.61,6650220,0
+CTRA.US,D,20240119,000000,24.51,24.51,24.2,24.38,7490076,0
+CTRA.US,D,20240122,000000,24.25,24.515,24.06,24.35,6860526,0
+CTRA.US,D,20240123,000000,24.27,24.73,24.27,24.63,6876852,0
+CTRA.US,D,20240124,000000,24.82,25.1,24.78,25.02,7376388,0
+CTRA.US,D,20240125,000000,25.19,25.295,24.935,25.26,6597285,0
+CTRA.US,D,20240126,000000,25.34,25.42,24.99,25.29,7024968,0
+CTRA.US,D,20240129,000000,25.13,25.13,24.835,25.06,5374023,0
+CTRA.US,D,20240130,000000,24.83,25.39,24.78,25.31,6827160,0
+CTRA.US,D,20240131,000000,25.33,25.33,24.87,24.88,5689994,0
+CTRA.US,D,20240201,000000,24.92,25.06,24.465,24.62,5138724,0
+CTRA.US,D,20240202,000000,24.61,24.75,24.385,24.55,5345457,0
+CTRA.US,D,20240205,000000,24.43,24.43,24.09,24.19,4441792,0
+CTRA.US,D,20240206,000000,24.23,24.585,24.1,24.32,4478114,0
+CTRA.US,D,20240207,000000,24.39,24.435,24.145,24.36,4960937,0
+CTRA.US,D,20240208,000000,24.31,24.695,24.26,24.5,5154522,0
+CTRA.US,D,20240209,000000,24.37,24.525,24.2,24.3,4953081,0
+CTRA.US,D,20240212,000000,24.42,24.665,24.39,24.61,6410419,0
+CTRA.US,D,20240213,000000,24.53,24.57,23.96,24.08,7628974,0
+CTRA.US,D,20240214,000000,24.14,24.1672,23.73,23.91,7822420,0
+CTRA.US,D,20240215,000000,23.98,24.78,23.98,24.66,8511032,0
+CTRA.US,D,20240216,000000,24.73,24.88,24.42,24.68,9213038,0
+CTRA.US,D,20240220,000000,24.61,24.775,24.4,24.63,6409274,0
+CTRA.US,D,20240221,000000,25.09,26.19,25.03,26.16,13415680,0
+CTRA.US,D,20240222,000000,25.81,26.37,25.71,26.33,10142596,0
+CTRA.US,D,20240223,000000,26.31,26.39,25.65,25.98,12210505,0
+CTRA.US,D,20240226,000000,26.11,26.35,25.83,25.92,6649120,0
+CTRA.US,D,20240227,000000,26.045,26.21,25.83,25.98,4891097,0
+CTRA.US,D,20240228,000000,25.94,26.095,25.43,25.54,10329810,0
+CTRA.US,D,20240229,000000,25.59,26,25.53,25.78,6769091,0
+CTRA.US,D,20240301,000000,25.9,26.195,25.86,25.96,5831036,0
+CTRA.US,D,20240304,000000,26.28,26.8499,26.28,26.5,9784577,0
+CTRA.US,D,20240305,000000,26.49,26.915,26.45,26.69,7470439,0
+CTRA.US,D,20240306,000000,26.82,26.925,26.2005,26.28,8669076,0
+CTRA.US,D,20240307,000000,26.34,26.66,26.14,26.16,7173267,0
+CTRA.US,D,20240308,000000,26.15,26.49,26.14,26.36,5544461,0
+CTRA.US,D,20240311,000000,26.23,26.47,25.89,26.46,8934013,0
+CTRA.US,D,20240312,000000,26.5,26.7,26.4,26.51,6200008,0
+CTRA.US,D,20240313,000000,26.56,26.94,26.5,26.68,6483879,0
+CTRA.US,D,20240314,000000,26.87,26.92,26.42,26.6,5761981,0
+CTRA.US,D,20240315,000000,26.52,26.83,26.385,26.42,17454879,0
+CTRA.US,D,20240318,000000,26.59,26.75,26.44,26.55,6355426,0
+CTRA.US,D,20240319,000000,26.55,27.13,26.51,27.12,7819664,0
+CTRA.US,D,20240320,000000,26.91,27.27,26.87,27.13,5602909,0
+CTRA.US,D,20240321,000000,27.15,27.565,27.1,27.4,7042963,0
+CTRA.US,D,20240322,000000,27.4,27.51,27.24,27.29,6926710,0
+CTRA.US,D,20240325,000000,27.44,27.93,27.44,27.82,5599201,0
+CTRA.US,D,20240326,000000,27.89,27.96,27.42,27.46,5997908,0
+CTRA.US,D,20240327,000000,27.4,27.89,27.32,27.86,5135586,0
+CTRA.US,D,20240328,000000,27.985,28.05,27.76,27.88,6897361,0
+CTRA.US,D,20240401,000000,28.02,28.14,27.72,28.01,4857102,0
+CTRA.US,D,20240402,000000,28.02,28.34,27.74,28.3,7997762,0
+CTRA.US,D,20240403,000000,28.41,28.475,28.23,28.37,4823426,0
+CTRA.US,D,20240404,000000,28.79,28.9,28.305,28.36,6731040,0
+CTRA.US,D,20240405,000000,28.34,28.4,27.94,28.32,9924814,0
+CTRA.US,D,20240408,000000,28.36,28.465,28,28.02,6770949,0
+CTRA.US,D,20240409,000000,28.19,28.365,27.69,27.88,6042316,0
+CTRA.US,D,20240410,000000,27.77,28.21,27.77,28.18,5729813,0
+CTRA.US,D,20240411,000000,28.17,28.29,27.57,27.84,6204035,0
+CTRA.US,D,20240412,000000,28,28.49,27.51,27.64,4570423,0
+CTRA.US,D,20240415,000000,27.79,27.85,27.095,27.19,4999736,0
+CTRA.US,D,20240416,000000,27.07,27.24,26.635,27.19,6903273,0
+CTRA.US,D,20240417,000000,27.3,27.78,27.16,27.22,5467888,0
+CTRA.US,D,20240418,000000,27.29,27.45,27.14,27.22,4407799,0
+CTRA.US,D,20240419,000000,27.24,27.8,27.24,27.75,7173087,0
+CTRA.US,D,20240422,000000,27.72,28.17,27.45,27.94,5311236,0
+CTRA.US,D,20240423,000000,27.71,28.2,27.6603,28.13,4722642,0
+CTRA.US,D,20240424,000000,28.05,28.52,27.89,28.46,5236473,0
+CTRA.US,D,20240425,000000,28.45,28.6,28.14,28.43,4417694,0
+CTRA.US,D,20240426,000000,28.31,28.41,28.11,28.29,4093321,0
+CTRA.US,D,20240429,000000,28.24,28.465,28.18,28.39,4092601,0
+CTRA.US,D,20240430,000000,28.375,28.375,27.35,27.36,7061517,0
+CTRA.US,D,20240501,000000,27.24,27.29,26.655,26.91,5868693,0
+CTRA.US,D,20240502,000000,27.05,27.305,26.87,27.16,6296851,0
+CTRA.US,D,20240503,000000,28.6,28.67,27.765,28.19,11386229,0
+CTRA.US,D,20240506,000000,28.25,28.86,28.19,28.35,6764341,0
+CTRA.US,D,20240507,000000,28.45,28.6206,28.07,28.08,6287344,0
+CTRA.US,D,20240508,000000,27.98,28.46,27.87,28.07,6100026,0
+CTRA.US,D,20240509,000000,28.21,28.5,28.12,28.49,5084691,0
+CTRA.US,D,20240510,000000,28.5,28.55,27.99,28.08,4696726,0
+CTRA.US,D,20240513,000000,28.11,28.24,27.88,27.97,4316877,0
+CTRA.US,D,20240514,000000,28.15,28.18,27.84,28.16,4312477,0
+CTRA.US,D,20240515,000000,27.945,27.96,27.52,27.81,4707987,0
+CTRA.US,D,20240516,000000,28.2,28.25,27.875,28.01,7723540,0
+CTRA.US,D,20240517,000000,28.11,28.43,28.005,28.19,4385155,0
+CTRA.US,D,20240520,000000,28.38,28.66,28.29,28.43,4360860,0
+CTRA.US,D,20240521,000000,28.33,28.375,27.82,27.84,4204918,0
+CTRA.US,D,20240522,000000,27.87,27.87,27.18,27.49,5918034,0
+CTRA.US,D,20240523,000000,27.61,27.73,27.05,27.07,5679763,0
+CTRA.US,D,20240524,000000,27.28,27.385,27.035,27.13,5008401,0
+CTRA.US,D,20240528,000000,27.27,27.7,27.22,27.56,4471856,0
+CTRA.US,D,20240529,000000,27.46,27.615,27.202,27.45,8695369,0
+CTRA.US,D,20240530,000000,27.55,28.02,27.51,27.76,6312094,0
+CTRA.US,D,20240531,000000,27.86,28.52,27.83,28.52,14170740,0
+CTRA.US,D,20240603,000000,28.63,28.66,27.55,27.73,5703461,0
+CTRA.US,D,20240604,000000,27.25,27.49,26.91,27.48,6036790,0
+CTRA.US,D,20240605,000000,27.6,27.665,27.315,27.56,5640632,0
+CTRA.US,D,20240606,000000,27.51,27.75,27.44,27.66,4487500,0
+CTRA.US,D,20240607,000000,27.68,27.765,27.4,27.58,4760994,0
+CTRA.US,D,20240610,000000,27.66,28.34,27.585,28.12,6295240,0
+CTRA.US,D,20240611,000000,27.99,28.375,27.785,28.29,4437177,0
+CTRA.US,D,20240612,000000,28.545,28.57,27.78,27.85,5289854,0
+CTRA.US,D,20240613,000000,27.73,27.805,26.98,27.14,4892119,0
+CTRA.US,D,20240614,000000,27.18,27.18,26.6445,26.73,5899003,0
+CTRA.US,D,20240617,000000,26.67,26.815,26.3,26.67,6212319,0
+CTRA.US,D,20240618,000000,26.72,26.99,26.54,26.68,4903288,0
+CTRA.US,D,20240620,000000,26.66,27.105,26.565,26.89,5199065,0
+CTRA.US,D,20240621,000000,26.93,26.93,26.495,26.62,26905412,0
+CTRA.US,D,20240624,000000,26.98,27.845,26.86,27.65,5396300,0
+CTRA.US,D,20240625,000000,27.53,27.67,27.205,27.65,5568190,0
+CTRA.US,D,20240626,000000,27.51,27.57,27.015,27.16,5782294,0
+CTRA.US,D,20240627,000000,27.26,27.28,26.78,26.85,4312941,0
+CTRA.US,D,20240628,000000,27.04,27.1,26.49,26.67,8900267,0
+CTRA.US,D,20240701,000000,26.8301,26.88,26.355,26.54,4690767,0
+CTRA.US,D,20240702,000000,26.76,26.88,26.49,26.78,3801029,0
+CTRA.US,D,20240703,000000,26.7,27.07,26.65,26.89,3366444,0
+CTRA.US,D,20240705,000000,26.7,26.77,26.1,26.23,7395012,0
+CTRA.US,D,20240708,000000,26.45,26.635,26.36,26.57,4491273,0
+CTRA.US,D,20240709,000000,26.41,26.75,26.25,26.48,4599649,0
+CTRA.US,D,20240710,000000,26.67,26.75,26.41,26.63,5179797,0
+CTRA.US,D,20240711,000000,26.7,27.045,26.605,26.99,3184153,0
+CTRA.US,D,20240712,000000,27.08,27.18,26.95,27.1,3745394,0
+CTRA.US,D,20240715,000000,27.185,27.47,27.08,27.25,4697544,0
+CTRA.US,D,20240716,000000,27.155,27.37,27.02,27.37,5840975,0
+CTRA.US,D,20240717,000000,27.37,27.7,27,27.01,6408107,0
+CTRA.US,D,20240718,000000,27.1,27.535,27.045,27.11,5308342,0
+CTRA.US,D,20240719,000000,27.13,27.13,26.66,26.8,4790891,0
+CTRA.US,D,20240722,000000,26.75,26.84,26.45,26.72,5209107,0
+CTRA.US,D,20240723,000000,26.6,26.6,26.035,26.13,6770367,0
+CTRA.US,D,20240724,000000,26.32,26.44,25.78,25.79,6239452,0
+CTRA.US,D,20240725,000000,25.93,26.07,25.66,25.72,5256021,0
+CTRA.US,D,20240726,000000,25.76,25.885,25.475,25.78,4015303,0
+CTRA.US,D,20240729,000000,25.77,25.85,25.38,25.71,4152239,0
+CTRA.US,D,20240730,000000,25.74,25.935,25.55,25.7,5195561,0
+CTRA.US,D,20240731,000000,26.01,26.31,25.74,25.8,5312699,0
+CTRA.US,D,20240801,000000,25.96,26.04,25.22,25.4,8985958,0
+CTRA.US,D,20240802,000000,24.9,25.05,23.99,24.11,13521471,0
+CTRA.US,D,20240805,000000,23.555,23.77,23.19,23.25,8591320,0
+CTRA.US,D,20240806,000000,23.335,23.785,23.18,23.51,8154228,0
+CTRA.US,D,20240807,000000,23.895,24.13,23.41,23.43,5045950,0
+CTRA.US,D,20240808,000000,23.53,24.05,23.48,23.99,5956825,0
+CTRA.US,D,20240809,000000,23.945,24.27,23.81,24.1,6221094,0
+CTRA.US,D,20240812,000000,24.285,24.41,24.07,24.34,6017360,0
+CTRA.US,D,20240813,000000,24.11,24.11,23.72,23.94,7101458,0
+CTRA.US,D,20240814,000000,24,24.06,23.78,23.94,4840299,0
+CTRA.US,D,20240815,000000,23.75,24.4,23.75,24.19,4806594,0
+CTRA.US,D,20240816,000000,24.02,24.16,23.92,24.03,3423656,0
+CTRA.US,D,20240819,000000,24.2,24.595,24.15,24.5,5094505,0
+CTRA.US,D,20240820,000000,24.38,24.43,23.85,24.06,5033682,0
+CTRA.US,D,20240821,000000,24.38,24.38,23.77,23.93,3810714,0
+CTRA.US,D,20240822,000000,23.955,24.0599,23.78,23.86,4181194,0
+CTRA.US,D,20240823,000000,24.04,24.275,23.9,24.16,3571381,0
+CTRA.US,D,20240826,000000,24.42,24.62,24.14,24.2,3300842,0
+CTRA.US,D,20240827,000000,24.19,24.325,23.98,24.21,5989663,0
+CTRA.US,D,20240828,000000,24.12,24.18,23.81,24.05,3227597,0
+CTRA.US,D,20240829,000000,24.13,24.55,23.94,24.43,4207809,0
+CTRA.US,D,20240830,000000,24.325,24.38,24.04,24.33,4884797,0
+CTRA.US,D,20240903,000000,23.955,24.01,23.5,23.92,6301202,0
+CTRA.US,D,20240904,000000,23.95,24.15,23.37,23.48,6351006,0
+CTRA.US,D,20240905,000000,23.67,23.765,23.37,23.49,7267837,0
+CTRA.US,D,20240906,000000,23.51,23.55,22.7901,22.92,6738399,0
+CTRA.US,D,20240909,000000,22.9,22.96,22.75,22.8,5286830,0
+CTRA.US,D,20240910,000000,22.865,22.9,22.35,22.62,5947013,0
+CTRA.US,D,20240911,000000,22.62,22.92,22.3,22.85,6565263,0
+CTRA.US,D,20240912,000000,22.78,22.89,22.405,22.78,9582822,0
+CTRA.US,D,20240913,000000,22.98,23.15,22.625,22.78,6708060,0
+CTRA.US,D,20240916,000000,22.95,23.1,22.67,22.92,5938602,0
+CTRA.US,D,20240917,000000,22.98,23.245,22.89,23.01,4967359,0
+CTRA.US,D,20240918,000000,22.95,23.52,22.94,23.23,4010065,0
+CTRA.US,D,20240919,000000,23.61,23.825,23.495,23.57,7995197,0
+CTRA.US,D,20240920,000000,23.545,23.7251,23.24,23.66,9066789,0
+CTRA.US,D,20240923,000000,23.665,24.225,23.64,23.98,6769327,0
+CTRA.US,D,20240924,000000,24.31,24.38,23.73,23.76,5683630,0
+CTRA.US,D,20240925,000000,23.75,23.76,23.25,23.27,5189224,0
+CTRA.US,D,20240926,000000,22.99,23.37,22.86,23.06,6751943,0
+CTRA.US,D,20240927,000000,23.36,23.83,23.29,23.74,5786092,0
+CTRA.US,D,20240930,000000,23.685,24.065,23.595,23.95,5581287,0
+CTRA.US,D,20241001,000000,23.67,24.6,23.66,24.15,13465965,0
+CTRA.US,D,20241002,000000,24.74,24.82,24.165,24.48,7697602,0
+CTRA.US,D,20241003,000000,24.4,24.82,24.26,24.72,5427290,0
+CTRA.US,D,20241004,000000,25,25.01,24.71,24.87,4973265,0
+CTRA.US,D,20241007,000000,24.835,24.945,24.635,24.66,3792389,0
+CTRA.US,D,20241008,000000,24.37,24.58,24.085,24.43,3884448,0
+CTRA.US,D,20241009,000000,24.24,24.465,24.12,24.36,3008948,0
+CTRA.US,D,20241010,000000,24.4,24.58,24.18,24.51,3095465,0
+CTRA.US,D,20241011,000000,24.43,25.01,24.42,24.89,3401424,0
+CTRA.US,D,20241014,000000,24.57,24.66,24.23,24.41,5041582,0
+CTRA.US,D,20241015,000000,23.79,24.505,23.79,24.09,6777233,0
+CTRA.US,D,20241016,000000,24.23,24.3,23.69,23.74,4621893,0
+CTRA.US,D,20241017,000000,23.92,24.115,23.7,24.07,4948327,0
+CTRA.US,D,20241018,000000,24.025,24.04,23.4,23.78,3970521,0
+CTRA.US,D,20241021,000000,23.98,24.115,23.655,23.8,3856567,0
+CTRA.US,D,20241022,000000,23.96,23.96,23.51,23.52,3339414,0
+CTRA.US,D,20241023,000000,23.525,23.69,23.385,23.68,3951166,0
+CTRA.US,D,20241024,000000,23.79,24.025,23.575,23.99,3830792,0
+CTRA.US,D,20241025,000000,24.2,24.2,23.775,23.85,7829632,0
+CTRA.US,D,20241028,000000,23.51,23.875,23.33,23.76,5804272,0
+CTRA.US,D,20241029,000000,23.7,23.93,23.625,23.81,4475611,0
+CTRA.US,D,20241030,000000,23.98,24.36,23.83,24.13,5902905,0
+CTRA.US,D,20241031,000000,24.21,24.29,23.81,23.92,7677671,0
+CTRA.US,D,20241101,000000,24.04,24.25,22.6,22.71,12178921,0
+CTRA.US,D,20241104,000000,22.82,23.23,22.82,23.07,9161205,0
+CTRA.US,D,20241105,000000,23.13,23.455,23.04,23.32,6533543,0
+CTRA.US,D,20241106,000000,23.9,24.84,23.85,24.55,7310574,0
+CTRA.US,D,20241107,000000,24.49,24.51,24.175,24.41,5184008,0
+CTRA.US,D,20241108,000000,24.355,24.61,24.23,24.58,4461966,0
+CTRA.US,D,20241111,000000,24.91,25.54,24.64,25.41,6633761,0
+CTRA.US,D,20241112,000000,25.41,25.6,25.18,25.21,5322097,0
+CTRA.US,D,20241113,000000,25.53,25.89,25.2,25.61,9053853,0
+CTRA.US,D,20241114,000000,25.82,25.82,25.305,25.43,5878197,0
+CTRA.US,D,20241115,000000,25.6,26.14,25.46,25.58,7021811,0
+CTRA.US,D,20241118,000000,25.81,26.27,25.72,26.12,6003545,0
+CTRA.US,D,20241119,000000,25.98,26.39,25.85,26.29,6302773,0
+CTRA.US,D,20241120,000000,26.48,26.84,26.275,26.83,6964020,0
+CTRA.US,D,20241121,000000,27.115,27.54,27.045,27.44,7443766,0
+CTRA.US,D,20241122,000000,27.27,27.74,27.22,27.63,5677998,0
+CTRA.US,D,20241125,000000,27.76,27.9,26.97,26.99,8208982,0
+CTRA.US,D,20241126,000000,27.05,27.15,26.57,26.78,4676947,0
+CTRA.US,D,20241127,000000,26.68,27.02,26.61,26.68,3353093,0
+CTRA.US,D,20241129,000000,26.79,26.94,26.56,26.72,3209658,0
+CTRA.US,D,20241202,000000,26.75,26.79,25.835,26.09,5793024,0
+CTRA.US,D,20241203,000000,26.28,26.31,25.95,26.17,4327962,0
+CTRA.US,D,20241204,000000,26.17,26.19,25.41,25.63,6169672,0
+CTRA.US,D,20241205,000000,25.94,26.04,25.5801,25.66,5626709,0
+CTRA.US,D,20241206,000000,25.6925,25.6975,24.82,24.93,6034565,0
+CTRA.US,D,20241209,000000,25.19,25.38,24.85,24.86,5139854,0
+CTRA.US,D,20241210,000000,25.02,25.13,24.73,24.81,4650523,0
+CTRA.US,D,20241211,000000,24.92,25.415,24.785,25.35,5698671,0
+CTRA.US,D,20241212,000000,25.39,25.755,25.25,25.66,7081260,0
+CTRA.US,D,20241213,000000,25.72,25.75,25.22,25.33,4615887,0
+CTRA.US,D,20241216,000000,25.375,25.4,24.67,24.73,7202149,0
+CTRA.US,D,20241217,000000,24.485,24.55,24.04,24.52,6351214,0
+CTRA.US,D,20241218,000000,24.52,24.635,23.72,23.74,6765606,0
+CTRA.US,D,20241219,000000,24.065,24.15,23.64,23.67,6998834,0
+CTRA.US,D,20241220,000000,23.54,23.93,23.45,23.68,18271255,0
+CTRA.US,D,20241223,000000,23.61,24.095,23.46,24.06,5240337,0
+CTRA.US,D,20241224,000000,24.18,24.74,23.96,24.73,3660492,0
+CTRA.US,D,20241226,000000,24.615,24.62,24.29,24.58,3686245,0
+CTRA.US,D,20241227,000000,24.52,24.895,24.48,24.64,3465985,0
+CTRA.US,D,20241230,000000,25.02,25.755,24.82,25.52,6351883,0
+CTRA.US,D,20241231,000000,25.32,25.71,25.32,25.54,4508204,0
+CTRA.US,D,20250102,000000,25.95,26.21,25.81,26.14,5120382,0
+CTRA.US,D,20250103,000000,26.25,26.56,26.21,26.24,6126706,0
+CTRA.US,D,20250106,000000,26.61,26.87,26.15,26.24,4051489,0
+CTRA.US,D,20250107,000000,26.36,26.5588,26.0899,26.36,3792311,0
+CTRA.US,D,20250108,000000,26.5,27.155,26.38,27.15,9087268,0
+CTRA.US,D,20250110,000000,27.97,28.385,27.67,27.77,11810909,0
+CTRA.US,D,20250113,000000,28.01,28.64,27.84,28.61,11770128,0
+CTRA.US,D,20250114,000000,28.61,29.1699,28.556,28.86,7304878,0
+CTRA.US,D,20250115,000000,28.98,29.19,28.74,29.06,5776009,0
+CTRA.US,D,20250116,000000,29.06,29.9,29.04,29.83,8312455,0
+CTRA.US,D,20250117,000000,29.68,29.95,29.3,29.47,9053488,0
+CTRA.US,D,20250121,000000,29.04,29.175,28.46,29.15,8687006,0
+CTRA.US,D,20250122,000000,29.21,29.685,28.96,29.18,6837662,0
+CTRA.US,D,20250123,000000,29.405,29.59,29.15,29.23,7199618,0
+CTRA.US,D,20250124,000000,29.205,29.3391,28.86,29.02,4629468,0
+CTRA.US,D,20250127,000000,28.68,28.74,27.46,27.83,7475092,0
+CTRA.US,D,20250128,000000,27.935,28.0357,27.525,27.9,4158139,0
+CTRA.US,D,20250129,000000,27.89,28.35,27.845,28.24,4498362,0
+CTRA.US,D,20250130,000000,28.255,28.6,28.01,28.39,3941679,0
+CTRA.US,D,20250131,000000,28.33,28.39,27.655,27.72,5594842,0
+CTRA.US,D,20250203,000000,28.03,28.295,27.74,28.04,5836268,0
+CTRA.US,D,20250204,000000,27.78,28.195,27.54,28.03,4472428,0
+CTRA.US,D,20250205,000000,27.925,28.33,27.8835,28.12,3715295,0
+CTRA.US,D,20250206,000000,28.25,28.26,27.15,27.39,5653434,0
+CTRA.US,D,20250207,000000,27.525,27.675,27.3512,27.38,3262844,0
+CTRA.US,D,20250210,000000,27.565,28.52,27.54,28.47,5607337,0
+CTRA.US,D,20250211,000000,28.53,28.86,28.345,28.54,5166428,0
+CTRA.US,D,20250212,000000,28.59,28.6599,27.53,27.56,4773425,0
+CTRA.US,D,20250213,000000,27.43,27.7,27.18,27.59,4575289,0
+CTRA.US,D,20250214,000000,27.675,28.06,27.51,27.52,4548034,0
+CTRA.US,D,20250218,000000,27.635,28.18,27.32,27.89,4435235,0
+CTRA.US,D,20250219,000000,28.18,29.06,28.18,28.69,6448623,0
+CTRA.US,D,20250220,000000,28.56,28.78,28.265,28.78,3827988,0
+CTRA.US,D,20250221,000000,28.81,28.81,28.045,28.14,5819723,0
+CTRA.US,D,20250224,000000,28.075,28.165,27.57,27.98,6200568,0
+CTRA.US,D,20250225,000000,26.54,27.77,26.34,27.38,12775677,0
+CTRA.US,D,20250226,000000,27.66,27.73,26.735,26.87,7538615,0
+CTRA.US,D,20250227,000000,26.95,26.95,26.36,26.4,8703096,0
+CTRA.US,D,20250228,000000,26.375,27.01,26.1496,26.99,7043362,0
+CTRA.US,D,20250303,000000,27.15,27.35,26.02,26.28,6549440,0
+CTRA.US,D,20250304,000000,26.03,26.97,25.47,26.47,10409633,0
+CTRA.US,D,20250305,000000,26.105,26.27,25.54,26.1,6243203,0
+CTRA.US,D,20250306,000000,25.99,26.15,25.2911,25.51,6592162,0
+CTRA.US,D,20250307,000000,25.64,26.24,25.5,26.09,7421236,0
+CTRA.US,D,20250310,000000,26.21,26.97,26.21,26.75,8628424,0
+CTRA.US,D,20250311,000000,26.865,27.29,26.775,26.88,6705509,0
+CTRA.US,D,20250312,000000,26.79,27.54,26.79,27.23,5877780,0
+CTRA.US,D,20250313,000000,26.87,27.14,26.5,26.72,5356286,0
+CTRA.US,D,20250314,000000,26.8,27.75,26.705,27.63,5673050,0
+CTRA.US,D,20250317,000000,27.575,28.295,27.575,28.16,6436459,0
+CTRA.US,D,20250318,000000,28.53,29.08,28.42,28.77,8083970,0
+CTRA.US,D,20250319,000000,28.67,29.4,28.53,29.23,7606081,0
+CTRA.US,D,20250320,000000,29.035,29.29,28.83,29.01,8876401,0
+CTRA.US,D,20250321,000000,28.925,29.01,28.52,28.72,20652816,0
+CTRA.US,D,20250324,000000,28.72,29.55,28.685,29.36,6177841,0
+CTRA.US,D,20250325,000000,29.31,29.55,29.12,29.31,7221383,0
+CTRA.US,D,20250326,000000,29.67,29.82,28.815,28.87,7678189,0
+CTRA.US,D,20250327,000000,28.91,28.95,28.425,28.52,4549776,0
+CTRA.US,D,20250328,000000,28.2148,28.7207,28.2148,28.63,3071408,0
+CTRA.US,D,20250331,000000,28.635,29.11,28.54,28.9,4766955,0
+CTRA.US,D,20250401,000000,28.965,29.205,28.69,29.07,4917203,0
+CTRA.US,D,20250402,000000,28.78,29.09,28.58,28.99,4404336,0
+CTRA.US,D,20250403,000000,27.37,28.13,27.31,27.36,9398733,0
+CTRA.US,D,20250404,000000,26.18,26.38,24.515,25.12,19111110,0
+CTRA.US,D,20250407,000000,24.335,25.93,23.8301,25.04,9828355,0
+CTRA.US,D,20250408,000000,25.81,26.09,24.32,24.6,10535556,0
+CTRA.US,D,20250409,000000,24.14,26.31,23.71,25.87,12185810,0
+CTRA.US,D,20250410,000000,25.165,25.185,24.07,24.7,7984337,0
+CTRA.US,D,20250411,000000,24.665,25.265,24.16,25.16,7200312,0
+CTRA.US,D,20250414,000000,25.7,25.7,24.91,25.22,4894645,0
+CTRA.US,D,20250415,000000,25.055,25.65,25.055,25.32,4355793,0
+CTRA.US,D,20250416,000000,25.41,26.18,25.36,25.63,5176279,0
+CTRA.US,D,20250417,000000,25.55,26.28,25.55,25.85,5327713,0
+CTRA.US,D,20250421,000000,25.53,25.535,24.61,24.81,3971613,0
+CTRA.US,D,20250422,000000,25.085,25.4,24.82,25.08,4653578,0
+CTRA.US,D,20250423,000000,25.3,25.74,24.96,25.36,5754646,0
+CTRA.US,D,20250424,000000,25.535,25.605,25.2,25.46,4945396,0
+CTRA.US,D,20250425,000000,25.06,25.4,25.03,25.37,3411134,0
+CTRA.US,D,20250428,000000,25.37,25.76,25.37,25.72,5145556,0
+CTRA.US,D,20250429,000000,25.465,25.7185,25.245,25.51,5463689,0
+CTRA.US,D,20250430,000000,25.1,25.12,24.4,24.56,6837234,0
+CTRA.US,D,20250501,000000,24.44,25.105,24.44,24.89,6283234,0
+CTRA.US,D,20250502,000000,25.11,25.765,24.74,25.67,7847171,0
+CTRA.US,D,20250505,000000,25.27,25.575,25.11,25.27,8125537,0
+CTRA.US,D,20250506,000000,24.31,24.5,22.66,22.93,26249943,0
+CTRA.US,D,20250507,000000,23.1,23.37,22.4631,22.6,11372752,0
+CTRA.US,D,20250508,000000,22.7,23.36,22.58,23.12,11948535,0
+CTRA.US,D,20250509,000000,23.38,23.455,23.08,23.39,5661919,0
+CTRA.US,D,20250512,000000,24.3,24.65,23.85,24.13,10753599,0
+CTRA.US,D,20250513,000000,24.22,24.89,24.1,24.76,7106494,0
+CTRA.US,D,20250514,000000,24.68,24.99,24.55,24.98,7321311,0
+CTRA.US,D,20250515,000000,24.41,24.71,24.15,24.69,6863190,0
+CTRA.US,D,20250516,000000,24.84,24.945,24.53,24.8,6942339,0
+CTRA.US,D,20250519,000000,24.6,24.64,24.18,24.5,5107234,0
+CTRA.US,D,20250520,000000,24.385,25.33,24.385,24.88,12957988,0
+CTRA.US,D,20250521,000000,24.85,24.99,24.425,24.49,7166360,0
+CTRA.US,D,20250522,000000,24.295,24.55,23.98,24.41,4895449,0
+CTRA.US,D,20250523,000000,24.3,24.59,24.16,24.52,4434629,0
+CTRA.US,D,20250527,000000,24.69,24.99,24.43,24.86,5538100,0
+CTRA.US,D,20250528,000000,25,25.06,24.46,24.56,7408990,0
+CTRA.US,D,20250529,000000,24.71,25.025,24.59,24.73,7051755,0
+CTRA.US,D,20250530,000000,24.5,24.745,24.24,24.31,12206406,0
+CTRA.US,D,20250602,000000,24.725,25.25,24.59,25.08,6721982,0
+CTRA.US,D,20250603,000000,25.1,25.585,24.76,25.44,5112448,0
+CTRA.US,D,20250604,000000,25.4,25.66,24.84,24.89,6178250,0
+CTRA.US,D,20250605,000000,25.025,25.08,24.63,24.83,5425920,0
+CTRA.US,D,20250606,000000,25.08,25.67,24.98,25.58,4692384,0
+CTRA.US,D,20250609,000000,25.655,26.22,25.47,25.95,6397786,0
+CTRA.US,D,20250610,000000,26.095,26.34,25.78,25.87,6399006,0
+CTRA.US,D,20250611,000000,26.03,26.15,25.63,25.78,8398490,0
+CTRA.US,D,20250612,000000,25.74,26.16,25.45,26.14,6034689,0
+CTRA.US,D,20250613,000000,26.5,26.73,25.52,26.7,10274534,0
+CTRA.US,D,20250616,000000,26.465,26.77,26.16,26.49,6987416,0
+CTRA.US,D,20250617,000000,26.82,26.92,26.41,26.69,5543351,0
+CTRA.US,D,20250618,000000,26.71,26.985,26.5,26.75,5137682,0
+CTRA.US,D,20250620,000000,26.67,27.445,26.67,26.97,21178935,0
+CTRA.US,D,20250623,000000,27.205,27.43,26.63,26.71,9366867,0
+CTRA.US,D,20250624,000000,26.34,27.08,26.2,26.81,6815276,0
+CTRA.US,D,20250625,000000,26.65,26.65,26.07,26.07,6952728,0
+CTRA.US,D,20250626,000000,26.15,26.345,25.8,25.95,6287710,0
+CTRA.US,D,20250627,000000,25.985,25.985,25.48,25.61,9629064,0
+CTRA.US,D,20250630,000000,25.455,25.61,25.28,25.38,5878178,0
+CTRA.US,D,20250701,000000,25.285,25.34,24.805,25.09,8169875,0
+CTRA.US,D,20250702,000000,25.23,25.23,24.62,25.03,7267078,0
+CTRA.US,D,20250703,000000,25.185,25.37,25.01,25.22,3494277,0
+CTRA.US,D,20250707,000000,25.05,25.26,24.54,24.82,7062122,0
+CTRA.US,D,20250708,000000,24.875,25.615,24.73,25.18,7858072,0
+CTRA.US,D,20250709,000000,25.11,25.4265,25.035,25.14,6385225,0
+CTRA.US,D,20250710,000000,25.025,25.12,24.73,25.1,5185579,0
+CTRA.US,D,20250711,000000,25.05,25.435,24.88,25.28,5663393,0
+CTRA.US,D,20250714,000000,25.2,25.745,25.03,25.45,4891746,0
+CTRA.US,D,20250715,000000,25.375,25.52,24.6,24.64,6440784,0
+CTRA.US,D,20250716,000000,24.695,24.775,24.165,24.19,7215388,0
+CTRA.US,D,20250717,000000,24.18,24.475,24.08,24.45,5095221,0
+CTRA.US,D,20250718,000000,24.7,24.75,24.285,24.39,7667366,0
+CTRA.US,D,20250721,000000,24.29,24.33,23.07,23.09,8979183,0
+CTRA.US,D,20250722,000000,23.09,23.65,22.95,23.57,9017452,0
+CTRA.US,D,20250723,000000,23.605,23.61,23.11,23.42,6380707,0
+CTRA.US,D,20250724,000000,23.465,23.84,23.465,23.76,7169293,0
+CTRA.US,D,20250725,000000,23.78,23.845,23.535,23.63,3331322,0
+CTRA.US,D,20250728,000000,23.85,23.91,23.66,23.81,4782072,0
+CTRA.US,D,20250729,000000,23.86,24.31,23.82,24.22,6290757,0
+CTRA.US,D,20250730,000000,24.06,24.57,23.9,24.29,7763656,0
+CTRA.US,D,20250731,000000,24.01,24.51,24.01,24.39,10990929,0
+CTRA.US,D,20250801,000000,24.1889,24.1889,23.58,23.7,6986056,0
+CTRA.US,D,20250804,000000,23.605,24.07,23.6,23.93,9167943,0
+CTRA.US,D,20250805,000000,24.22,24.53,23.41,24.32,10614380,0
+CTRA.US,D,20250806,000000,24.48,24.535,24.06,24.25,9665427,0
+CTRA.US,D,20250807,000000,24.42,24.71,23.71,23.77,6147382,0
+CTRA.US,D,20250808,000000,23.86,24.3,23.7,24.02,4443749,0
+CTRA.US,D,20250811,000000,24.05,24.215,23.9,23.96,4707995,0
+CTRA.US,D,20250812,000000,23.98,24.175,23.8,23.98,5281628,0
+CTRA.US,D,20250813,000000,24.02,24.37,23.96,24.22,4694359,0
+CTRA.US,D,20250814,000000,24.06,24.42,23.84,24.07,8568732,0
+CTRA.US,D,20250815,000000,24.05,24.42,23.93,24.03,6328577,0
+CTRA.US,D,20250818,000000,23.71,23.785,23.16,23.24,7367893,0
+CTRA.US,D,20250819,000000,23.13,23.455,23,23.1,7181653,0
+CTRA.US,D,20250820,000000,23.18,23.32,22.91,23.23,4249620,0
+CTRA.US,D,20250821,000000,23.22,23.54,23.15,23.44,3771529,0
+CTRA.US,D,20250822,000000,23.505,23.845,23.47,23.81,4497670,0
+CTRA.US,D,20250825,000000,23.68,23.96,23.64,23.86,5082934,0
+CTRA.US,D,20250826,000000,23.85,23.935,23.48,23.9,7805868,0
+CTRA.US,D,20250827,000000,23.93,24.425,23.93,24.14,5813720,0
+CTRA.US,D,20250828,000000,24.125,24.4,23.845,24.38,5083666,0
+CTRA.US,D,20250829,000000,24.4,24.52,24.3,24.44,3605582,0
+CTRA.US,D,20250902,000000,24.27,24.74,24.12,24.74,5561835,0
+CTRA.US,D,20250903,000000,24.58,24.77,24.005,24.07,4635820,0
+CTRA.US,D,20250904,000000,24.045,24.425,23.93,24.39,4815194,0
+CTRA.US,D,20250905,000000,24.12,24.3,23.73,23.98,5633097,0
+CTRA.US,D,20250908,000000,24.2,24.36,23.7199,23.85,6104580,0
+CTRA.US,D,20250909,000000,23.98,24.21,23.81,23.85,4408254,0
+CTRA.US,D,20250910,000000,23.88,24.385,23.76,24.37,4774164,0
+CTRA.US,D,20250911,000000,24.13,24.4151,24,24.37,5426833,0
+CTRA.US,D,20250912,000000,24.45,24.74,24.305,24.36,4146724,0
+CTRA.US,D,20250915,000000,24.2501,24.405,24.077,24.18,5701234,0
+CTRA.US,D,20250916,000000,24.31,24.615,24.19,24.55,5833966,0
+CTRA.US,D,20250917,000000,24.59,24.69,24.318,24.38,4909974,0
+CTRA.US,D,20250918,000000,24.46,24.46,24.05,24.09,6416876,0
+CTRA.US,D,20250919,000000,23.95,24,23.235,23.28,17900220,0
+CTRA.US,D,20250922,000000,23.19,23.32,22.855,23.1,9792529,0
+CTRA.US,D,20250923,000000,23.23,23.81,23.21,23.47,8288777,0
+CTRA.US,D,20250924,000000,23.615,24.115,23.58,23.75,8411130,0
+CTRA.US,D,20250925,000000,23.725,23.9699,23.645,23.7,8739431,0
+CTRA.US,D,20250926,000000,23.6,24.21,23.55,23.83,7725014,0
+CTRA.US,D,20250929,000000,23.75,23.75,23.36,23.64,9282035,0
+CTRA.US,D,20250930,000000,23.45,23.745,23.25,23.65,8227225,0
+CTRA.US,D,20251001,000000,23.36,24.015,23.3,23.96,13425115,0
+CTRA.US,D,20251002,000000,23.9,24.03,23.005,23.15,13026460,0
+CTRA.US,D,20251003,000000,23.18,23.5051,23.04,23.3,7246310,0
+CTRA.US,D,20251006,000000,23.49,23.955,23.38,23.84,14212166,0
+CTRA.US,D,20251007,000000,23.76,24.57,23.68,24.53,12517985,0
+CTRA.US,D,20251008,000000,24.58,24.59,23.75,24.23,18157438,0
+CTRA.US,D,20251009,000000,24.23,24.485,23.185,23.62,17778764,0
+CTRA.US,D,20251010,000000,23.4,23.67,22.75,22.75,10250941,0
+CTRA.US,D,20251013,000000,22.9,23.2,22.755,23.17,9807826,0
+CTRA.US,D,20251014,000000,22.82,23.3699,22.615,23.21,12149695,0
+CTRA.US,D,20251015,000000,23.285,23.65,23.18,23.2,14232275,0
+CTRA.US,D,20251016,000000,23.21,23.27,22.33,22.58,15471368,0
+CTRA.US,D,20251017,000000,22.67,22.92,22.5,22.8,8881266,0
+CTRA.US,D,20251020,000000,23,23.55,22.9387,23.42,8110507,0
+CTRA.US,D,20251021,000000,23.425,23.6,23.24,23.32,5625015,0
+CTRA.US,D,20251022,000000,23.425,23.7105,23.13,23.3,7279509,0
+CTRA.US,D,20251023,000000,23.68,23.81,23.4,23.74,6272980,0
+CTRA.US,D,20251024,000000,23.85,23.9112,23.485,23.55,7103575,0
+CTRA.US,D,20251027,000000,23.6,23.86,23.525,23.67,6654101,0
+CTRA.US,D,20251028,000000,23.54,23.63,23.315,23.38,7601622,0
+CTRA.US,D,20251029,000000,23.32,23.57,23.19,23.34,8492006,0
+CTRA.US,D,20251030,000000,23.38,23.66,23.245,23.4,6607869,0
+CTRA.US,D,20251031,000000,23.5,23.79,23.38,23.66,8483367,0
+CTRA.US,D,20251103,000000,23.74,24.4,23.625,24.39,13771731,0
+CTRA.US,D,20251104,000000,24.5,26.06,24.37,25.85,27211900,0
+CTRA.US,D,20251105,000000,25.71,26.325,25.62,25.75,12311627,0
+CTRA.US,D,20251106,000000,26.025,26.575,25.9,26.37,13007402,0
+CTRA.US,D,20251107,000000,26.31,26.79,26.17,26.57,9296936,0
+CTRA.US,D,20251110,000000,26.6,26.63,26.095,26.39,6951680,0
+CTRA.US,D,20251111,000000,26.48,26.875,26.37,26.79,7964566,0
+CTRA.US,D,20251112,000000,26.535,26.73,26.12,26.13,9817774,0
+CTRA.US,D,20251113,000000,25.925,26.3,25.7033,25.84,7927145,0
+CTRA.US,D,20251114,000000,25.87,26.37,25.455,26.34,8179005,0
+CTRA.US,D,20251117,000000,26.28,26.5,25.95,25.97,7261668,0
+CTRA.US,D,20251118,000000,25.76,26.285,25.68,26.17,6426657,0
+CTRA.US,D,20251119,000000,25.83,25.875,25.435,25.76,6928878,0
+CTRA.US,D,20251120,000000,25.8,26.49,25.37,25.4,5631600,0
+CTRA.US,D,20251121,000000,25.385,25.795,25.195,25.75,6311923,0
+CTRA.US,D,20251124,000000,25.71,26.305,25.51,26.2,8342036,0
+CTRA.US,D,20251125,000000,25.9,26.12,25.71,25.84,5195797,0
+CTRA.US,D,20251126,000000,25.91,26.59,25.89,26.39,4458195,0
+CTRA.US,D,20251128,000000,26.4,26.88,26.32,26.84,2455497,0
+CTRA.US,D,20251201,000000,26.735,27.24,26.69,26.95,6332491,0
+CTRA.US,D,20251202,000000,26.89,26.89,26.39,26.39,6010777,0
+CTRA.US,D,20251203,000000,26.505,27.16,26.505,27.16,5888286,0
+CTRA.US,D,20251204,000000,27.07,27.445,26.975,27.34,9036786,0
+CTRA.US,D,20251205,000000,27.405,27.995,27.35,27.39,7182731,0
+CTRA.US,D,20251208,000000,27.07,27.095,26.43,26.57,6437907,0
+CTRA.US,D,20251209,000000,26.585,26.905,26.5,26.86,4377506,0
+CTRA.US,D,20251210,000000,26.89,27.11,26.62,27.02,6487327,0
+CTRA.US,D,20251211,000000,26.895,26.895,26.2701,26.49,6414864,0
+CTRA.US,D,20251212,000000,26.59,26.82,26.23,26.27,7869280,0
+CTRA.US,D,20251215,000000,26.28,26.33,25.91,26.27,6865766,0
+CTRA.US,D,20251216,000000,25.93,25.97,25.145,25.3,9514889,0
+CTRA.US,D,20251217,000000,25.49,25.985,25.35,25.92,6853657,0
+CTRA.US,D,20251218,000000,25.795,25.9099,25.28,25.43,8026101,0
+CTRA.US,D,20251219,000000,25.52,25.73,25.38,25.38,13359068,0
+CTRA.US,D,20251222,000000,25.5,25.76,25.325,25.52,4789020,0
+CTRA.US,D,20251223,000000,25.7,26.06,25.68,25.98,5594384,0
+CTRA.US,D,20251224,000000,25.9,25.9,25.675,25.69,2838416,0
+CTRA.US,D,20251226,000000,25.81,25.92,25.605,25.79,3871295,0
+CTRA.US,D,20251229,000000,26.08,26.23,25.8788,26.2,4735719,0
+CTRA.US,D,20251230,000000,26.45,26.64,26.35,26.56,6205185,0
+CTRA.US,D,20251231,000000,26.53,26.555,26.08,26.32,6855987,0
+CTRA.US,D,20260102,000000,26.26,26.7,26.03,26.6,6254558,0
+CTRA.US,D,20260105,000000,26.5,26.69,24.98,25.82,9796027,0
+CTRA.US,D,20260106,000000,25.7,25.89,24.945,25.07,8879452,0
+CTRA.US,D,20260107,000000,25.155,25.32,24.74,25.29,9091937,0
+CTRA.US,D,20260108,000000,25.385,25.81,25.185,25.41,9693839,0
+CTRA.US,D,20260109,000000,25.42,25.435,24.71,24.82,9724280,0
+CTRA.US,D,20260112,000000,24.9,25.175,24.68,24.93,9341947,0
+CTRA.US,D,20260113,000000,25.04,25.515,25,25.2,6511539,0
+CTRA.US,D,20260114,000000,24.96,25.67,24.96,25.36,12215454,0
+CTRA.US,D,20260115,000000,25.15,28.48,24.87,25.73,40121104,0
+CTRA.US,D,20260116,000000,25.47,25.91,25.41,25.71,19192457,0
+CTRA.US,D,20260120,000000,26.425,26.74,26,26.22,11913446,0
+CTRA.US,D,20260121,000000,26.74,27.2,26.615,26.75,7242845,0
+CTRA.US,D,20260122,000000,26.75,27.405,26.58,27.28,8309650,0
+CTRA.US,D,20260123,000000,27.75,27.8,27.2,27.42,6451813,0
+CTRA.US,D,20260126,000000,27.9,27.9,27.1,27.39,6740024,0
+CTRA.US,D,20260127,000000,27.46,27.59,27,27.52,7060676,0
+CTRA.US,D,20260128,000000,27.65,27.99,27.395,27.79,5234469,0
+CTRA.US,D,20260129,000000,28.49,29.06,28.04,28.06,16755738,0
+CTRA.US,D,20260130,000000,28.06,28.86,28.06,28.85,13851719,0
+CTRA.US,D,20260202,000000,27.88,28.55,27.5165,27.81,27774979,0
+CTRA.US,D,20260203,000000,27.52,29.13,27.43,28.94,27039590,0
+CTRA.US,D,20260204,000000,29.45,30.635,29.34,30.49,40583584,0
+CTRA.US,D,20260205,000000,30.4,30.63,29.73,30.31,10493230,0
+CTRA.US,D,20260206,000000,30.415,30.94,30.23,30.66,8537518,0
+CTRA.US,D,20260209,000000,30.46,30.85,30.355,30.51,8839407,0
+CTRA.US,D,20260210,000000,30.53,30.58,30.2,30.56,4192756,0
+CTRA.US,D,20260211,000000,30.91,31.66,30.76,31.65,8176589,0
+CTRA.US,D,20260212,000000,31.535,31.65,30.34,30.78,8154661,0
+CTRA.US,D,20260213,000000,30.62,31.565,30.62,31.37,6030661,0
+CTRA.US,D,20260217,000000,31.44,31.81,30.595,31.07,6772227,0
+CTRA.US,D,20260218,000000,31.55,31.87,31.105,31.47,9016632,0
diff --git a/daily/us/nyse stocks/1/deck.us.txt b/daily/us/nyse stocks/1/deck.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e9bc7ffbd67e521e686a5fa83b657b77cff7f5f0
--- /dev/null
+++ b/daily/us/nyse stocks/1/deck.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DECK.US,D,20050225,000000,2.30833,2.335,2.25833,2.28167,13124196,0
+DECK.US,D,20050228,000000,2.29667,2.31667,2.24333,2.27833,8485560,0
+DECK.US,D,20050301,000000,2.29,2.29167,2.20167,2.21,11922732,0
+DECK.US,D,20050302,000000,2.20333,2.245,2.20167,2.21667,4927752,0
+DECK.US,D,20050303,000000,2.22167,2.23833,2.19667,2.215,4797324,0
+DECK.US,D,20050304,000000,2.22,2.26167,2.20833,2.22,5955390,0
+DECK.US,D,20050307,000000,2.225,2.27833,2.21833,2.24833,6030720,0
+DECK.US,D,20050308,000000,2.255,2.255,2.17333,2.19833,5032188,0
+DECK.US,D,20050309,000000,2.19833,2.20833,2.13167,2.17667,6880428,0
+DECK.US,D,20050310,000000,2.18333,2.19,2.14,2.145,4289760,0
+DECK.US,D,20050311,000000,2.145,2.18333,2.11667,2.12833,4414446,0
+DECK.US,D,20050314,000000,2.15,2.15667,2.09167,2.10833,5521968,0
+DECK.US,D,20050315,000000,2.14333,2.19833,2.14333,2.18,10843020,0
+DECK.US,D,20050316,000000,2.18333,2.225,2.16333,2.2,8329572,0
+DECK.US,D,20050317,000000,2.20667,2.20667,2.16333,2.16833,4934700,0
+DECK.US,D,20050318,000000,2.16333,2.18167,2.145,2.15833,4303494,0
+DECK.US,D,20050321,000000,2.16333,2.16333,2.10333,2.12167,4352832,0
+DECK.US,D,20050322,000000,2.13333,2.14333,2.09667,2.09833,4445784,0
+DECK.US,D,20050323,000000,2.09667,2.09833,2.04333,2.05833,3268296,0
+DECK.US,D,20050324,000000,2.06,2.1,2.06,2.06167,3003336,0
+DECK.US,D,20050328,000000,2.06167,2.06667,1.975,2.02167,10106136,0
+DECK.US,D,20050329,000000,2.02,2.05333,1.93333,1.94167,7585236,0
+DECK.US,D,20050330,000000,1.945,1.99167,1.945,1.98,6470982,0
+DECK.US,D,20050331,000000,1.98167,1.98833,1.96,1.985,6745518,0
+DECK.US,D,20050401,000000,1.98833,1.99333,1.93167,1.945,4900572,0
+DECK.US,D,20050404,000000,1.93833,1.94167,1.87,1.9,7047738,0
+DECK.US,D,20050405,000000,1.895,1.90833,1.85333,1.88833,9477162,0
+DECK.US,D,20050406,000000,1.895,1.95167,1.87833,1.93333,9060984,0
+DECK.US,D,20050407,000000,1.93167,1.935,1.90833,1.92833,3509748,0
+DECK.US,D,20050408,000000,1.92333,1.94167,1.91,1.91833,2427372,0
+DECK.US,D,20050411,000000,1.91667,1.93,1.89167,1.89833,2720232,0
+DECK.US,D,20050412,000000,1.905,1.91167,1.86333,1.90833,7682112,0
+DECK.US,D,20050413,000000,1.98333,2,1.92667,1.93667,14006394,0
+DECK.US,D,20050414,000000,1.95167,1.95333,1.915,1.935,8390592,0
+DECK.US,D,20050415,000000,1.92833,1.95,1.9,1.915,7764642,0
+DECK.US,D,20050418,000000,1.91667,1.91667,1.83667,1.86333,7289028,0
+DECK.US,D,20050419,000000,1.885,1.93333,1.87167,1.91167,6613884,0
+DECK.US,D,20050420,000000,1.91833,1.99167,1.89167,1.89833,10065564,0
+DECK.US,D,20050421,000000,1.67667,1.67667,1.41667,1.42,135907362,0
+DECK.US,D,20050422,000000,1.43,1.47833,1.40333,1.43,24275682,0
+DECK.US,D,20050425,000000,1.445,1.45167,1.32167,1.33833,17511192,0
+DECK.US,D,20050426,000000,1.32667,1.33833,1.28167,1.29333,20396376,0
+DECK.US,D,20050427,000000,1.28667,1.36167,1.28333,1.30833,12658428,0
+DECK.US,D,20050428,000000,1.31167,1.31167,1.22167,1.225,15951492,0
+DECK.US,D,20050429,000000,1.23,1.23667,1.15667,1.17,23859576,0
+DECK.US,D,20050502,000000,1.195,1.27667,1.18,1.27167,27717030,0
+DECK.US,D,20050503,000000,1.26167,1.31333,1.24167,1.30833,15883074,0
+DECK.US,D,20050504,000000,1.30833,1.37667,1.30333,1.375,16042626,0
+DECK.US,D,20050505,000000,1.39333,1.41667,1.38,1.395,16699266,0
+DECK.US,D,20050506,000000,1.40167,1.41167,1.36833,1.38833,10196028,0
+DECK.US,D,20050509,000000,1.385,1.38833,1.37,1.38333,8385696,0
+DECK.US,D,20050510,000000,1.375,1.38333,1.32333,1.335,8080254,0
+DECK.US,D,20050511,000000,1.33333,1.37167,1.32,1.33167,5422464,0
+DECK.US,D,20050512,000000,1.345,1.345,1.265,1.28667,8600562,0
+DECK.US,D,20050513,000000,1.28833,1.29333,1.23833,1.25,9781578,0
+DECK.US,D,20050516,000000,1.265,1.27167,1.21333,1.22167,11323890,0
+DECK.US,D,20050517,000000,1.22167,1.22833,1.17333,1.18667,20610558,0
+DECK.US,D,20050518,000000,1.195,1.295,1.18667,1.23833,15974298,0
+DECK.US,D,20050519,000000,1.24167,1.27,1.24167,1.25833,8632674,0
+DECK.US,D,20050520,000000,1.25833,1.25833,1.215,1.22167,11761524,0
+DECK.US,D,20050523,000000,1.225,1.24333,1.195,1.21667,16100406,0
+DECK.US,D,20050524,000000,1.225,1.235,1.20333,1.21333,12273714,0
+DECK.US,D,20050525,000000,1.22,1.30167,1.21,1.23833,15637788,0
+DECK.US,D,20050526,000000,1.27,1.37167,1.23167,1.31167,36183276,0
+DECK.US,D,20050527,000000,1.34667,1.35333,1.315,1.32167,9978246,0
+DECK.US,D,20050531,000000,1.34833,1.355,1.325,1.345,7982100,0
+DECK.US,D,20050601,000000,1.36,1.36167,1.30667,1.315,10712214,0
+DECK.US,D,20050602,000000,1.32333,1.335,1.285,1.30167,9288522,0
+DECK.US,D,20050603,000000,1.24833,1.265,1.175,1.20667,42526278,0
+DECK.US,D,20050606,000000,1.22167,1.235,1.21333,1.21833,12671856,0
+DECK.US,D,20050607,000000,1.23833,1.36167,1.23667,1.32167,25285788,0
+DECK.US,D,20050608,000000,1.33667,1.34,1.28333,1.31333,15881958,0
+DECK.US,D,20050609,000000,1.305,1.33667,1.29167,1.33,8717310,0
+DECK.US,D,20050610,000000,1.33333,1.37833,1.32833,1.36,12699090,0
+DECK.US,D,20050613,000000,1.35333,1.35833,1.32167,1.32833,6949512,0
+DECK.US,D,20050614,000000,1.32167,1.34667,1.315,1.33333,5203800,0
+DECK.US,D,20050615,000000,1.34667,1.34833,1.30333,1.34,7114284,0
+DECK.US,D,20050616,000000,1.345,1.35667,1.335,1.34,6521868,0
+DECK.US,D,20050617,000000,1.34833,1.36167,1.32667,1.35667,8616960,0
+DECK.US,D,20050620,000000,1.35667,1.35667,1.31667,1.335,8789256,0
+DECK.US,D,20050621,000000,1.33333,1.36167,1.32833,1.35833,9733806,0
+DECK.US,D,20050622,000000,1.36167,1.44833,1.355,1.43833,25901964,0
+DECK.US,D,20050623,000000,1.44833,1.44833,1.36333,1.39833,12472110,0
+DECK.US,D,20050624,000000,1.40333,1.415,1.365,1.38833,12250980,0
+DECK.US,D,20050627,000000,1.39167,1.39833,1.33667,1.35333,6981750,0
+DECK.US,D,20050628,000000,1.345,1.4,1.345,1.39167,8501292,0
+DECK.US,D,20050629,000000,1.39833,1.4,1.375,1.38833,5738094,0
+DECK.US,D,20050630,000000,1.395,1.4,1.36167,1.36667,4742856,0
+DECK.US,D,20050701,000000,1.36833,1.385,1.34,1.375,4798890,0
+DECK.US,D,20050705,000000,1.375,1.40833,1.36,1.395,5392674,0
+DECK.US,D,20050706,000000,1.39,1.4,1.36,1.36167,4692762,0
+DECK.US,D,20050707,000000,1.35833,1.415,1.35,1.40333,5797296,0
+DECK.US,D,20050708,000000,1.39667,1.44167,1.39667,1.43333,6006420,0
+DECK.US,D,20050711,000000,1.43333,1.43833,1.41667,1.43167,3616920,0
+DECK.US,D,20050712,000000,1.43333,1.475,1.425,1.44667,10068858,0
+DECK.US,D,20050713,000000,1.45333,1.46667,1.42833,1.43833,6806772,0
+DECK.US,D,20050714,000000,1.445,1.445,1.43,1.43167,3068622,0
+DECK.US,D,20050715,000000,1.43167,1.44167,1.41167,1.42167,2556648,0
+DECK.US,D,20050718,000000,1.41667,1.43333,1.38833,1.41,5116248,0
+DECK.US,D,20050719,000000,1.40667,1.445,1.40667,1.43333,7993710,0
+DECK.US,D,20050720,000000,1.42667,1.50833,1.42,1.48833,17340462,0
+DECK.US,D,20050721,000000,1.66667,1.66667,1.415,1.53,65985948,0
+DECK.US,D,20050722,000000,1.55167,1.57333,1.53667,1.57,12767220,0
+DECK.US,D,20050725,000000,1.57167,1.58333,1.54833,1.55,8469162,0
+DECK.US,D,20050726,000000,1.545,1.55667,1.525,1.52833,8691390,0
+DECK.US,D,20050727,000000,1.52833,1.56167,1.52333,1.55833,6086178,0
+DECK.US,D,20050728,000000,1.555,1.57167,1.54833,1.565,6845778,0
+DECK.US,D,20050729,000000,1.55833,1.57,1.54833,1.555,7569612,0
+DECK.US,D,20050801,000000,1.555,1.595,1.555,1.57667,6577848,0
+DECK.US,D,20050802,000000,1.59,1.59,1.56333,1.57667,4153950,0
+DECK.US,D,20050803,000000,1.575,1.6,1.56333,1.57833,7580862,0
+DECK.US,D,20050804,000000,1.56667,1.58167,1.5,1.52167,9902862,0
+DECK.US,D,20050805,000000,1.52,1.52,1.46667,1.50167,8452872,0
+DECK.US,D,20050808,000000,1.5,1.505,1.43167,1.445,13668480,0
+DECK.US,D,20050809,000000,1.44833,1.46333,1.42833,1.44667,8403786,0
+DECK.US,D,20050810,000000,1.445,1.46667,1.395,1.40833,12142260,0
+DECK.US,D,20050811,000000,1.39833,1.445,1.39833,1.42333,5204898,0
+DECK.US,D,20050812,000000,1.405,1.44833,1.40333,1.44167,8216874,0
+DECK.US,D,20050815,000000,1.44167,1.455,1.41667,1.45333,5771556,0
+DECK.US,D,20050816,000000,1.445,1.44833,1.425,1.44167,4659120,0
+DECK.US,D,20050817,000000,1.43,1.45667,1.43,1.43333,5284566,0
+DECK.US,D,20050818,000000,1.43667,1.45,1.40333,1.415,5419116,0
+DECK.US,D,20050819,000000,1.41333,1.41333,1.39833,1.40667,6270696,0
+DECK.US,D,20050822,000000,1.40333,1.41333,1.36333,1.39667,11878164,0
+DECK.US,D,20050823,000000,1.39667,1.4,1.38,1.38667,7064460,0
+DECK.US,D,20050824,000000,1.38667,1.4,1.36167,1.37,4510404,0
+DECK.US,D,20050825,000000,1.36667,1.37167,1.34333,1.35,7654734,0
+DECK.US,D,20050826,000000,1.35167,1.35833,1.33167,1.33167,4986252,0
+DECK.US,D,20050829,000000,1.32833,1.33,1.29833,1.325,6731658,0
+DECK.US,D,20050830,000000,1.31333,1.32667,1.3,1.30333,4607100,0
+DECK.US,D,20050831,000000,1.30333,1.31167,1.28667,1.295,3529818,0
+DECK.US,D,20050901,000000,1.28833,1.36833,1.28667,1.31167,8038494,0
+DECK.US,D,20050902,000000,1.325,1.34667,1.30667,1.33333,5035824,0
+DECK.US,D,20050906,000000,1.33167,1.395,1.33167,1.39,7279434,0
+DECK.US,D,20050907,000000,1.395,1.405,1.35333,1.36833,6354792,0
+DECK.US,D,20050908,000000,1.35667,1.4,1.35667,1.38667,3842388,0
+DECK.US,D,20050909,000000,1.38833,1.40167,1.375,1.37833,2930256,0
+DECK.US,D,20050912,000000,1.37333,1.40833,1.37333,1.4,3048804,0
+DECK.US,D,20050913,000000,1.39,1.39,1.35,1.355,3403134,0
+DECK.US,D,20050914,000000,1.355,1.35667,1.29667,1.30833,7853112,0
+DECK.US,D,20050915,000000,1.30833,1.33833,1.29667,1.31167,3653820,0
+DECK.US,D,20050916,000000,1.32,1.32833,1.28,1.3,5518710,0
+DECK.US,D,20050919,000000,1.29667,1.34667,1.29667,1.32,4871070,0
+DECK.US,D,20050920,000000,1.32333,1.34,1.27833,1.27833,5308092,0
+DECK.US,D,20050921,000000,1.27833,1.27833,1.20333,1.20833,11828628,0
+DECK.US,D,20050922,000000,1.21333,1.26333,1.205,1.255,9093294,0
+DECK.US,D,20050923,000000,1.255,1.29,1.23833,1.29,4222440,0
+DECK.US,D,20050926,000000,1.305,1.32167,1.27833,1.30333,3673278,0
+DECK.US,D,20050927,000000,1.29667,1.35,1.29667,1.32167,4299138,0
+DECK.US,D,20050928,000000,1.32833,1.35333,1.31167,1.33833,5907834,0
+DECK.US,D,20050929,000000,1.33833,1.355,1.32833,1.34667,3022398,0
+DECK.US,D,20050930,000000,1.34333,1.37167,1.32167,1.33667,5260176,0
+DECK.US,D,20051003,000000,1.33333,1.33833,1.305,1.30833,6617034,0
+DECK.US,D,20051004,000000,1.32833,1.33167,1.29,1.32667,2109438,0
+DECK.US,D,20051005,000000,1.31667,1.32,1.26833,1.27333,5510520,0
+DECK.US,D,20051006,000000,1.27333,1.28333,1.24667,1.26333,7669278,0
+DECK.US,D,20051007,000000,1.26667,1.285,1.24167,1.24667,8168904,0
+DECK.US,D,20051010,000000,1.23833,1.305,1.22667,1.24,5296608,0
+DECK.US,D,20051011,000000,1.27833,1.29167,1.16833,1.19,16543134,0
+DECK.US,D,20051012,000000,1.17833,1.20833,1.13333,1.17,10996992,0
+DECK.US,D,20051013,000000,1.16667,1.17667,1.10167,1.12,12074364,0
+DECK.US,D,20051014,000000,1.12,1.16333,1.12,1.14833,5642046,0
+DECK.US,D,20051017,000000,1.145,1.17167,1.13833,1.16167,3048084,0
+DECK.US,D,20051018,000000,1.16167,1.20833,1.15333,1.185,6959898,0
+DECK.US,D,20051019,000000,1.17833,1.20333,1.13667,1.20333,5699340,0
+DECK.US,D,20051020,000000,1.19833,1.22,1.17333,1.19333,4984992,0
+DECK.US,D,20051021,000000,1.19667,1.215,1.16833,1.18333,6060222,0
+DECK.US,D,20051024,000000,1.18667,1.20833,1.18167,1.18667,4958406,0
+DECK.US,D,20051025,000000,1.18333,1.19333,1.13333,1.18,9330822,0
+DECK.US,D,20051026,000000,1.18333,1.22167,1.16167,1.18333,7027686,0
+DECK.US,D,20051027,000000,1.17833,1.22167,1.125,1.18,13910418,0
+DECK.US,D,20051028,000000,0.946667,1.04667,0.945,0.998333,64919754,0
+DECK.US,D,20051031,000000,0.99,1.01333,0.945,0.953333,18860274,0
+DECK.US,D,20051101,000000,0.956667,0.978333,0.953333,0.973333,8918046,0
+DECK.US,D,20051102,000000,0.973333,0.978333,0.94,0.965,7566786,0
+DECK.US,D,20051103,000000,0.966667,1.01,0.951667,0.981667,8319168,0
+DECK.US,D,20051104,000000,0.98,1.01,0.971667,1.00167,6067044,0
+DECK.US,D,20051107,000000,1,1.02167,0.986667,1,5186628,0
+DECK.US,D,20051108,000000,1.005,1.05167,1.005,1.02167,5198094,0
+DECK.US,D,20051109,000000,1.02167,1.09167,1.02,1.04833,8233920,0
+DECK.US,D,20051110,000000,1.055,1.07,1.04167,1.06333,5142528,0
+DECK.US,D,20051111,000000,1.06,1.07833,1.04833,1.05333,4692240,0
+DECK.US,D,20051114,000000,1.04833,1.05667,1.04,1.04667,3249360,0
+DECK.US,D,20051115,000000,1.04667,1.05167,1.02333,1.04333,4634442,0
+DECK.US,D,20051116,000000,1.04167,1.055,1.04167,1.04833,2388366,0
+DECK.US,D,20051117,000000,1.05,1.10333,1.045,1.07,4530996,0
+DECK.US,D,20051118,000000,1.07833,1.10833,1.065,1.10333,4597002,0
+DECK.US,D,20051121,000000,1.10167,1.145,1.09667,1.135,4042692,0
+DECK.US,D,20051122,000000,1.13833,1.16667,1.13167,1.14167,5384592,0
+DECK.US,D,20051123,000000,1.145,1.17167,1.13333,1.14833,3830958,0
+DECK.US,D,20051125,000000,1.16167,1.23667,1.14333,1.20167,11034180,0
+DECK.US,D,20051128,000000,1.21167,1.25667,1.2,1.20167,16535142,0
+DECK.US,D,20051129,000000,1.20667,1.23,1.185,1.22333,11166498,0
+DECK.US,D,20051130,000000,1.22333,1.31333,1.21167,1.28,18968904,0
+DECK.US,D,20051201,000000,1.44167,1.445,1.355,1.36167,60133644,0
+DECK.US,D,20051202,000000,1.375,1.375,1.34667,1.35833,12781566,0
+DECK.US,D,20051205,000000,1.34,1.385,1.33667,1.36333,13854456,0
+DECK.US,D,20051206,000000,1.36667,1.48167,1.365,1.46,32069124,0
+DECK.US,D,20051207,000000,1.46,1.57167,1.425,1.55333,27336582,0
+DECK.US,D,20051208,000000,1.55667,1.67833,1.555,1.66833,40573242,0
+DECK.US,D,20051209,000000,1.68,1.725,1.66667,1.68667,23250708,0
+DECK.US,D,20051212,000000,1.72167,1.72167,1.59667,1.65,18303660,0
+DECK.US,D,20051213,000000,1.60667,1.63667,1.56333,1.61,17411022,0
+DECK.US,D,20051214,000000,1.59167,1.66667,1.58833,1.65333,9052650,0
+DECK.US,D,20051215,000000,1.665,1.66667,1.61167,1.66667,7784028,0
+DECK.US,D,20051216,000000,1.67,1.71,1.66167,1.68333,10804824,0
+DECK.US,D,20051219,000000,1.67,1.69333,1.59167,1.61167,8107596,0
+DECK.US,D,20051220,000000,1.60833,1.63333,1.58333,1.61,4420314,0
+DECK.US,D,20051221,000000,1.56,1.58333,1.53333,1.56333,9279072,0
+DECK.US,D,20051222,000000,1.555,1.58333,1.52833,1.56667,3780126,0
+DECK.US,D,20051223,000000,1.55833,1.57833,1.53333,1.55833,3439350,0
+DECK.US,D,20051227,000000,1.555,1.575,1.52167,1.52333,5355234,0
+DECK.US,D,20051228,000000,1.52333,1.545,1.495,1.54,6075522,0
+DECK.US,D,20051229,000000,1.55167,1.55333,1.51833,1.53833,3085416,0
+DECK.US,D,20051230,000000,1.525,1.56,1.5,1.535,4568814,0
+DECK.US,D,20060103,000000,1.58333,1.655,1.55333,1.63333,14921748,0
+DECK.US,D,20060104,000000,1.63333,1.64667,1.57,1.62,6457950,0
+DECK.US,D,20060105,000000,1.62,1.715,1.62,1.695,12543570,0
+DECK.US,D,20060106,000000,1.69333,1.77333,1.65833,1.72,10827954,0
+DECK.US,D,20060109,000000,1.72167,1.76167,1.68167,1.72333,4422672,0
+DECK.US,D,20060110,000000,1.72833,1.73333,1.68333,1.72333,8284158,0
+DECK.US,D,20060111,000000,1.78833,1.84,1.72,1.77833,24557328,0
+DECK.US,D,20060112,000000,1.78333,1.86167,1.77667,1.81833,10777608,0
+DECK.US,D,20060113,000000,1.81333,1.81667,1.73833,1.79667,6242886,0
+DECK.US,D,20060117,000000,1.78833,1.79833,1.72667,1.73833,4273830,0
+DECK.US,D,20060118,000000,1.73667,1.76333,1.69,1.73167,3720582,0
+DECK.US,D,20060119,000000,1.75,1.75167,1.695,1.70333,3506670,0
+DECK.US,D,20060120,000000,1.7,1.705,1.65,1.67,5096862,0
+DECK.US,D,20060123,000000,1.745,1.81167,1.69667,1.735,7884756,0
+DECK.US,D,20060124,000000,1.735,1.74333,1.685,1.71,5178816,0
+DECK.US,D,20060125,000000,1.71167,1.73833,1.68,1.72167,3008088,0
+DECK.US,D,20060126,000000,1.69167,1.73167,1.67167,1.70833,4630068,0
+DECK.US,D,20060127,000000,1.70833,1.76333,1.70167,1.75833,4943646,0
+DECK.US,D,20060130,000000,1.73667,1.8,1.73,1.77833,3797532,0
+DECK.US,D,20060131,000000,1.79,1.795,1.69833,1.77333,5938272,0
+DECK.US,D,20060201,000000,1.77667,1.84833,1.775,1.84833,7382376,0
+DECK.US,D,20060202,000000,1.85,1.88,1.77667,1.81,8295336,0
+DECK.US,D,20060203,000000,1.82,1.82333,1.78167,1.81,2502270,0
+DECK.US,D,20060206,000000,1.805,1.83333,1.77833,1.795,2463768,0
+DECK.US,D,20060207,000000,1.78,1.78667,1.73,1.76333,5333148,0
+DECK.US,D,20060208,000000,1.76,1.76667,1.73667,1.745,3295944,0
+DECK.US,D,20060209,000000,1.74333,1.82,1.73,1.795,3632832,0
+DECK.US,D,20060210,000000,1.775,1.805,1.73833,1.8,3771090,0
+DECK.US,D,20060213,000000,1.79833,1.79833,1.745,1.75333,6551982,0
+DECK.US,D,20060214,000000,1.75,1.785,1.73667,1.76667,5236434,0
+DECK.US,D,20060215,000000,1.78833,1.79,1.75,1.77333,2102436,0
+DECK.US,D,20060216,000000,1.76167,1.78333,1.75,1.76167,4631994,0
+DECK.US,D,20060217,000000,1.77833,1.78167,1.75,1.755,3491550,0
+DECK.US,D,20060221,000000,1.74667,1.76667,1.72167,1.75,6401610,0
+DECK.US,D,20060222,000000,1.755,1.84667,1.75,1.84167,6604308,0
+DECK.US,D,20060223,000000,1.83667,1.94333,1.835,1.92167,11220192,0
+DECK.US,D,20060224,000000,1.92167,1.95833,1.92167,1.95667,4994532,0
+DECK.US,D,20060227,000000,1.97,2.01333,1.94667,1.97667,9269838,0
+DECK.US,D,20060228,000000,1.965,1.99333,1.86167,1.88333,11879244,0
+DECK.US,D,20060301,000000,1.96667,2.07,1.96667,2.04,29969802,0
+DECK.US,D,20060302,000000,2.03667,2.09167,2.02333,2.035,8502624,0
+DECK.US,D,20060303,000000,2.02833,2.04833,2,2.015,4100544,0
+DECK.US,D,20060306,000000,2.01,2.02667,1.98167,1.995,2711862,0
+DECK.US,D,20060307,000000,1.98667,1.995,1.92,1.93833,5519790,0
+DECK.US,D,20060308,000000,1.93833,1.96,1.905,1.935,4892760,0
+DECK.US,D,20060309,000000,1.935,2,1.93333,1.96333,6780150,0
+DECK.US,D,20060310,000000,1.96333,1.98667,1.95667,1.97167,4134726,0
+DECK.US,D,20060313,000000,1.985,2.005,1.96167,1.96833,2749284,0
+DECK.US,D,20060314,000000,1.96833,2.005,1.955,1.98333,3713634,0
+DECK.US,D,20060315,000000,1.985,2.03833,1.975,2.00833,2839842,0
+DECK.US,D,20060316,000000,2.00833,2.05,2.00667,2.025,5397912,0
+DECK.US,D,20060317,000000,2.035,2.04167,2.01,2.01833,5628096,0
+DECK.US,D,20060320,000000,2.02,2.12833,2.01167,2.07667,5907564,0
+DECK.US,D,20060321,000000,2.07,2.15167,2.06833,2.08167,4248270,0
+DECK.US,D,20060322,000000,2.09333,2.135,2.06833,2.12333,2398590,0
+DECK.US,D,20060323,000000,2.13833,2.16667,2.11,2.15833,2232612,0
+DECK.US,D,20060324,000000,2.17,2.22833,2.155,2.21,5427486,0
+DECK.US,D,20060327,000000,2.21,2.22833,2.17333,2.20167,2571876,0
+DECK.US,D,20060328,000000,2.205,2.205,2.11167,2.13167,3844980,0
+DECK.US,D,20060329,000000,2.135,2.20667,2.12333,2.20667,3351492,0
+DECK.US,D,20060330,000000,2.20333,2.24333,2.17667,2.21833,9556470,0
+DECK.US,D,20060331,000000,2.22667,2.28333,2.19833,2.25167,4437540,0
+DECK.US,D,20060403,000000,2.25667,2.275,2.14667,2.165,6519762,0
+DECK.US,D,20060404,000000,2.15333,2.21167,2.13833,2.17333,4836186,0
+DECK.US,D,20060405,000000,2.20333,2.23,2.18833,2.225,3226734,0
+DECK.US,D,20060406,000000,2.21833,2.29,2.215,2.26,5776020,0
+DECK.US,D,20060407,000000,2.25167,2.27667,2.21,2.22833,4179438,0
+DECK.US,D,20060410,000000,2.22,2.28167,2.21167,2.26,4674276,0
+DECK.US,D,20060411,000000,2.29667,2.33333,2.2,2.20333,4072428,0
+DECK.US,D,20060412,000000,2.20833,2.20833,2.14,2.175,3810996,0
+DECK.US,D,20060413,000000,2.16833,2.20667,2.16667,2.2,1606464,0
+DECK.US,D,20060417,000000,2.21167,2.24167,2.18333,2.21,2747322,0
+DECK.US,D,20060418,000000,2.22167,2.29833,2.20667,2.28667,3412818,0
+DECK.US,D,20060419,000000,2.29167,2.34667,2.29167,2.33333,3652488,0
+DECK.US,D,20060420,000000,2.33333,2.46,2.32,2.42,6640290,0
+DECK.US,D,20060421,000000,2.435,2.435,2.29667,2.33333,9635040,0
+DECK.US,D,20060424,000000,2.32833,2.32833,2.23667,2.26333,7461162,0
+DECK.US,D,20060425,000000,2.345,2.48667,2.33667,2.37833,15899958,0
+DECK.US,D,20060426,000000,2.38,2.445,2.32333,2.34333,8506206,0
+DECK.US,D,20060427,000000,2.35,2.415,2.3,2.33667,11329758,0
+DECK.US,D,20060428,000000,2.23667,2.41667,2.23667,2.37167,13881888,0
+DECK.US,D,20060501,000000,2.37667,2.39833,2.345,2.36,26751024,0
+DECK.US,D,20060502,000000,2.35167,2.38167,2.34833,2.35333,7622244,0
+DECK.US,D,20060503,000000,2.35,2.405,2.33167,2.37333,3708846,0
+DECK.US,D,20060504,000000,2.37833,2.4,2.35,2.39833,3298230,0
+DECK.US,D,20060505,000000,2.405,2.405,2.35833,2.40167,3018204,0
+DECK.US,D,20060508,000000,2.39333,2.41167,2.355,2.395,2840994,0
+DECK.US,D,20060509,000000,2.38667,2.40167,2.35833,2.38167,2924496,0
+DECK.US,D,20060510,000000,2.37333,2.38333,2.30833,2.32167,3676716,0
+DECK.US,D,20060511,000000,2.31667,2.31833,2.175,2.19333,7090992,0
+DECK.US,D,20060512,000000,2.18167,2.19,2.08167,2.09833,5805792,0
+DECK.US,D,20060515,000000,2.08,2.085,2.005,2.035,6087006,0
+DECK.US,D,20060516,000000,2.035,2.08333,2.02833,2.05667,9241038,0
+DECK.US,D,20060517,000000,2.05667,2.10333,2.03833,2.06167,10045872,0
+DECK.US,D,20060518,000000,2.07167,2.11,2.04333,2.045,5034330,0
+DECK.US,D,20060519,000000,2.04833,2.05833,1.94667,2.04333,7213608,0
+DECK.US,D,20060522,000000,2.025,2.05,1.915,2,6765660,0
+DECK.US,D,20060523,000000,2.005,2.04,1.97833,1.995,5640696,0
+DECK.US,D,20060524,000000,1.99833,2.02,1.93,1.96333,5423670,0
+DECK.US,D,20060525,000000,2.00167,2.005,1.92167,1.97667,4675428,0
+DECK.US,D,20060526,000000,1.985,2.065,1.97167,2.04,3538962,0
+DECK.US,D,20060530,000000,2.04,2.05167,1.95,1.95667,3563352,0
+DECK.US,D,20060531,000000,1.945,2.00667,1.93667,1.97,3814884,0
+DECK.US,D,20060601,000000,1.975,2.05333,1.975,2.04167,4976748,0
+DECK.US,D,20060602,000000,2.05333,2.135,2.04833,2.11167,4732344,0
+DECK.US,D,20060605,000000,2.13,2.13333,2.07333,2.075,5300946,0
+DECK.US,D,20060606,000000,2.07167,2.12833,2.07,2.11667,3286854,0
+DECK.US,D,20060607,000000,2.125,2.25667,2.11833,2.195,6964758,0
+DECK.US,D,20060608,000000,2.16,2.215,2.08667,2.155,8998740,0
+DECK.US,D,20060609,000000,2.14333,2.14333,2.095,2.10667,4512510,0
+DECK.US,D,20060612,000000,2.1,2.115,2.05833,2.07333,3603420,0
+DECK.US,D,20060613,000000,2.07,2.075,1.875,1.91667,12600666,0
+DECK.US,D,20060614,000000,1.91333,2.025,1.89333,1.98667,7111656,0
+DECK.US,D,20060615,000000,2.005,2.08,1.98333,2.05333,3038166,0
+DECK.US,D,20060616,000000,2.04833,2.06333,2.005,2.03667,5529438,0
+DECK.US,D,20060619,000000,2.04333,2.08167,2.02167,2.04167,3341178,0
+DECK.US,D,20060620,000000,2.03333,2.09333,2.02167,2.03833,3338028,0
+DECK.US,D,20060621,000000,2.02667,2.075,2.025,2.03667,4105764,0
+DECK.US,D,20060622,000000,2.04167,2.06167,2.005,2.05833,5279238,0
+DECK.US,D,20060623,000000,2.04333,2.10667,2.02,2.06667,2926782,0
+DECK.US,D,20060626,000000,2.09167,2.09167,2.02667,2.05333,4192344,0
+DECK.US,D,20060627,000000,2.05,2.05667,1.95167,1.96833,9355428,0
+DECK.US,D,20060628,000000,1.98667,2.03667,1.94833,2.03333,7944012,0
+DECK.US,D,20060629,000000,2.055,2.11833,2.04333,2.10333,5453568,0
+DECK.US,D,20060630,000000,2.11167,2.17,2.11167,2.14167,5674626,0
+DECK.US,D,20060703,000000,2.13333,2.17,2.13,2.17,1129158,0
+DECK.US,D,20060705,000000,2.16833,2.16833,2.05167,2.13667,6310530,0
+DECK.US,D,20060706,000000,2.145,2.15833,2.09333,2.11167,3547296,0
+DECK.US,D,20060707,000000,2.12167,2.12167,2.02833,2.03667,5444964,0
+DECK.US,D,20060710,000000,2.03167,2.05833,2.00167,2.01,4562262,0
+DECK.US,D,20060711,000000,2,2.08,1.995,2.07833,3239460,0
+DECK.US,D,20060712,000000,2.07,2.10833,2.00333,2.005,2940714,0
+DECK.US,D,20060713,000000,1.99667,2.04667,1.95167,2.005,5731974,0
+DECK.US,D,20060714,000000,2.00333,2.00333,1.91667,1.93167,6005394,0
+DECK.US,D,20060717,000000,1.925,1.98333,1.925,1.97167,2962692,0
+DECK.US,D,20060718,000000,1.965,2.02167,1.85333,1.89833,6238998,0
+DECK.US,D,20060719,000000,1.89,2.05,1.88333,2.01667,6661890,0
+DECK.US,D,20060720,000000,2.02833,2.07833,2.02667,2.04167,4903560,0
+DECK.US,D,20060721,000000,2.045,2.04833,1.97333,2.01167,3300102,0
+DECK.US,D,20060724,000000,2.03,2.15667,2.02667,2.11333,7222410,0
+DECK.US,D,20060725,000000,2.10667,2.14667,2.07667,2.12167,3497958,0
+DECK.US,D,20060726,000000,2.105,2.13667,2.05833,2.11333,3148308,0
+DECK.US,D,20060727,000000,2.11333,2.16667,2.01833,2.06333,7985340,0
+DECK.US,D,20060728,000000,2.16,2.435,2.13833,2.40667,33041322,0
+DECK.US,D,20060731,000000,2.375,2.41333,2.32667,2.36833,7409268,0
+DECK.US,D,20060801,000000,2.345,2.35667,2.265,2.32167,8220114,0
+DECK.US,D,20060802,000000,2.33333,2.43833,2.32833,2.41167,5168808,0
+DECK.US,D,20060803,000000,2.395,2.48667,2.38,2.45167,6111702,0
+DECK.US,D,20060804,000000,2.485,2.51,2.39833,2.42667,4274514,0
+DECK.US,D,20060807,000000,2.41667,2.47333,2.38833,2.435,2900898,0
+DECK.US,D,20060808,000000,2.44,2.46333,2.37167,2.38,3748428,0
+DECK.US,D,20060809,000000,2.415,2.44333,2.35667,2.36167,3678858,0
+DECK.US,D,20060810,000000,2.35667,2.45,2.35667,2.42,3468168,0
+DECK.US,D,20060811,000000,2.41833,2.41833,2.32333,2.33333,3877002,0
+DECK.US,D,20060814,000000,2.37,2.43667,2.29833,2.305,6454998,0
+DECK.US,D,20060815,000000,2.32667,2.40833,2.32333,2.4,4586994,0
+DECK.US,D,20060816,000000,2.41667,2.44833,2.38,2.43167,3659058,0
+DECK.US,D,20060817,000000,2.43167,2.51333,2.415,2.44167,6018804,0
+DECK.US,D,20060818,000000,2.44,2.46167,2.42167,2.42833,3040902,0
+DECK.US,D,20060821,000000,2.41833,2.41833,2.37167,2.38667,3654576,0
+DECK.US,D,20060822,000000,2.38,2.42833,2.35667,2.37,2330262,0
+DECK.US,D,20060823,000000,2.36833,2.415,2.31667,2.34667,3478464,0
+DECK.US,D,20060824,000000,2.35333,2.35333,2.3,2.32667,3839310,0
+DECK.US,D,20060825,000000,2.32,2.35333,2.27667,2.29,2185092,0
+DECK.US,D,20060828,000000,2.27167,2.34,2.27167,2.31167,2520234,0
+DECK.US,D,20060829,000000,2.30833,2.35333,2.29333,2.34667,3051558,0
+DECK.US,D,20060830,000000,2.34167,2.35833,2.295,2.29667,2692098,0
+DECK.US,D,20060831,000000,2.29167,2.30167,2.25333,2.27833,3543048,0
+DECK.US,D,20060901,000000,2.29,2.33333,2.27333,2.32667,3101634,0
+DECK.US,D,20060905,000000,2.32333,2.36167,2.305,2.34167,2553606,0
+DECK.US,D,20060906,000000,2.33833,2.37333,2.31,2.33667,3141288,0
+DECK.US,D,20060907,000000,2.32833,2.39667,2.31,2.35667,3260448,0
+DECK.US,D,20060908,000000,2.37,2.375,2.34,2.37167,2352006,0
+DECK.US,D,20060911,000000,2.375,2.45833,2.35,2.44667,5859360,0
+DECK.US,D,20060912,000000,2.45333,2.605,2.44333,2.58,13556808,0
+DECK.US,D,20060913,000000,2.55833,2.625,2.555,2.62,10571652,0
+DECK.US,D,20060914,000000,2.615,2.61667,2.52833,2.585,6928056,0
+DECK.US,D,20060915,000000,2.61,2.62167,2.545,2.57,4313826,0
+DECK.US,D,20060918,000000,2.565,2.6,2.55833,2.59667,4358772,0
+DECK.US,D,20060919,000000,2.6,2.62167,2.545,2.58667,3774438,0
+DECK.US,D,20060920,000000,2.61333,2.655,2.59833,2.62,3036456,0
+DECK.US,D,20060921,000000,2.63833,2.63833,2.51167,2.56333,3247488,0
+DECK.US,D,20060922,000000,2.55833,2.61667,2.55,2.60167,3365064,0
+DECK.US,D,20060925,000000,2.6,2.68833,2.6,2.67167,5627466,0
+DECK.US,D,20060926,000000,2.67167,2.675,2.61167,2.62167,3648708,0
+DECK.US,D,20060927,000000,2.62,2.66667,2.62,2.64667,3660714,0
+DECK.US,D,20060928,000000,2.66167,2.66167,2.625,2.62833,3149010,0
+DECK.US,D,20060929,000000,2.62667,2.65833,2.62,2.62833,2761686,0
+DECK.US,D,20061002,000000,2.62,2.63833,2.59167,2.615,3375414,0
+DECK.US,D,20061003,000000,2.62167,2.67833,2.60667,2.63667,2885994,0
+DECK.US,D,20061004,000000,2.65167,2.73167,2.63833,2.70833,8945154,0
+DECK.US,D,20061005,000000,2.71667,2.72333,2.69333,2.70833,3730842,0
+DECK.US,D,20061006,000000,2.705,2.72333,2.68667,2.72,2645532,0
+DECK.US,D,20061009,000000,2.71333,2.75833,2.71,2.75,3410442,0
+DECK.US,D,20061010,000000,2.74333,2.75667,2.71,2.74833,2541654,0
+DECK.US,D,20061011,000000,2.73333,2.8,2.555,2.77667,29543526,0
+DECK.US,D,20061012,000000,2.71333,2.78333,2.71333,2.77833,8314452,0
+DECK.US,D,20061013,000000,2.77833,2.84167,2.76833,2.82667,5586984,0
+DECK.US,D,20061016,000000,2.83,2.83333,2.77167,2.78833,3575826,0
+DECK.US,D,20061017,000000,2.78667,2.78667,2.67333,2.72,4844322,0
+DECK.US,D,20061018,000000,2.74167,2.75333,2.69667,2.72833,3037914,0
+DECK.US,D,20061019,000000,2.73,2.76833,2.715,2.755,4527018,0
+DECK.US,D,20061020,000000,2.76833,2.77167,2.73833,2.74,4526946,0
+DECK.US,D,20061023,000000,2.73667,2.78333,2.72167,2.77333,4407120,0
+DECK.US,D,20061024,000000,2.77333,2.795,2.75667,2.79333,4901940,0
+DECK.US,D,20061025,000000,2.79667,2.80333,2.74667,2.775,4554252,0
+DECK.US,D,20061026,000000,2.76833,3,2.67667,2.745,17440938,0
+DECK.US,D,20061027,000000,2.93167,3.055,2.91,2.99333,29746152,0
+DECK.US,D,20061030,000000,2.995,3,2.95667,2.98333,9337140,0
+DECK.US,D,20061031,000000,2.99167,2.99667,2.86167,2.95333,12765006,0
+DECK.US,D,20061101,000000,2.97,2.97667,2.88167,2.905,6866946,0
+DECK.US,D,20061102,000000,2.87667,2.90333,2.85167,2.86833,5363622,0
+DECK.US,D,20061103,000000,2.87833,2.895,2.83333,2.85,5376888,0
+DECK.US,D,20061106,000000,2.86833,2.92667,2.85,2.89333,3689604,0
+DECK.US,D,20061107,000000,2.90333,2.955,2.90167,2.94333,5833404,0
+DECK.US,D,20061108,000000,2.925,2.985,2.91667,2.96333,4059558,0
+DECK.US,D,20061109,000000,2.95833,2.97167,2.885,2.9,3621222,0
+DECK.US,D,20061110,000000,2.915,2.94833,2.88,2.94,4335588,0
+DECK.US,D,20061113,000000,2.94167,3.035,2.94,3.00833,8125002,0
+DECK.US,D,20061114,000000,3.03,3.06833,3.00833,3.06833,5038974,0
+DECK.US,D,20061115,000000,3.05167,3.13167,3.05,3.07,5101668,0
+DECK.US,D,20061116,000000,3.08,3.09,2.99333,3.05,4041630,0
+DECK.US,D,20061117,000000,3.03667,3.04833,2.99167,3.03,4456872,0
+DECK.US,D,20061120,000000,3.035,3.06833,3.00833,3.01333,4396122,0
+DECK.US,D,20061121,000000,3.03333,3.075,3.00167,3.03833,3478536,0
+DECK.US,D,20061122,000000,3.04833,3.055,3.015,3.04833,1530072,0
+DECK.US,D,20061124,000000,3.02333,3.055,3.015,3.02333,1017594,0
+DECK.US,D,20061127,000000,3.02167,3.03,2.94,3.00333,7904178,0
+DECK.US,D,20061128,000000,3,3.05167,2.94667,3.05167,6525648,0
+DECK.US,D,20061129,000000,3.06,3.115,3.04167,3.07167,4483152,0
+DECK.US,D,20061130,000000,3.055,3.10833,3.02833,3.09667,6671628,0
+DECK.US,D,20061201,000000,3.08833,3.15,3.055,3.14667,8215524,0
+DECK.US,D,20061204,000000,3.15,3.205,3.14,3.155,5081130,0
+DECK.US,D,20061205,000000,3.16667,3.24333,3.14667,3.23333,6506046,0
+DECK.US,D,20061206,000000,3.22333,3.24667,3.17667,3.19333,4578768,0
+DECK.US,D,20061207,000000,3.18333,3.20667,3.145,3.17167,3932424,0
+DECK.US,D,20061208,000000,3.18,3.2,3.11167,3.19833,5928228,0
+DECK.US,D,20061211,000000,3.20833,3.24333,3.20667,3.23333,4658796,0
+DECK.US,D,20061212,000000,3.23833,3.23833,3.11167,3.18667,5470470,0
+DECK.US,D,20061213,000000,3.18833,3.21167,3.12,3.15833,4069854,0
+DECK.US,D,20061214,000000,3.15333,3.195,3.145,3.17,2211066,0
+DECK.US,D,20061215,000000,3.18667,3.23667,3.17167,3.20167,6226182,0
+DECK.US,D,20061218,000000,3.22,3.22167,3.16333,3.16667,3559770,0
+DECK.US,D,20061219,000000,3.165,3.21167,3.14,3.20167,4331880,0
+DECK.US,D,20061220,000000,3.21667,3.33,3.19667,3.275,6651648,0
+DECK.US,D,20061221,000000,3.28667,3.29667,3.21333,3.23333,3200904,0
+DECK.US,D,20061222,000000,3.23167,3.27,3.16333,3.25,2609244,0
+DECK.US,D,20061226,000000,3.26,3.33833,3.24833,3.32833,3397050,0
+DECK.US,D,20061227,000000,3.34167,3.365,3.295,3.35,2840598,0
+DECK.US,D,20061228,000000,3.35167,3.35167,3.30333,3.30667,3767094,0
+DECK.US,D,20061229,000000,3.295,3.33333,3.28333,3.33,3803328,0
+DECK.US,D,20070103,000000,3.32333,3.33,3.25833,3.27833,11330334,0
+DECK.US,D,20070104,000000,3.26833,3.28333,3.22333,3.25667,4714488,0
+DECK.US,D,20070105,000000,3.25,3.26,3.155,3.175,5499072,0
+DECK.US,D,20070108,000000,3.16833,3.205,3.11,3.19833,5698350,0
+DECK.US,D,20070109,000000,3.19167,3.20833,3.17167,3.205,3426966,0
+DECK.US,D,20070110,000000,3.19833,3.265,3.13833,3.255,4707792,0
+DECK.US,D,20070111,000000,3.26667,3.31333,3.25333,3.26,3449070,0
+DECK.US,D,20070112,000000,3.26667,3.31167,3.255,3.27833,3209436,0
+DECK.US,D,20070116,000000,3.275,3.29167,3.225,3.27,4021182,0
+DECK.US,D,20070117,000000,3.255,3.29167,3.255,3.265,3646224,0
+DECK.US,D,20070118,000000,3.27,3.28333,3.21833,3.23667,2252934,0
+DECK.US,D,20070119,000000,3.245,3.27,3.195,3.25667,2626686,0
+DECK.US,D,20070122,000000,3.25333,3.25333,3.18667,3.195,3883212,0
+DECK.US,D,20070123,000000,3.18667,3.23333,3.17,3.22167,4272210,0
+DECK.US,D,20070124,000000,3.22167,3.275,3.22167,3.275,2201220,0
+DECK.US,D,20070125,000000,3.27833,3.29,3.21667,3.235,3058488,0
+DECK.US,D,20070126,000000,3.23167,3.255,3.11667,3.20833,5087016,0
+DECK.US,D,20070129,000000,3.195,3.22833,3.16,3.21667,3227778,0
+DECK.US,D,20070130,000000,3.21167,3.27,3.20833,3.23333,3120444,0
+DECK.US,D,20070131,000000,3.24,3.245,3.19667,3.24,2604564,0
+DECK.US,D,20070201,000000,3.25,3.26167,3.21,3.25667,3213162,0
+DECK.US,D,20070202,000000,3.25833,3.29,3.23333,3.24,4304646,0
+DECK.US,D,20070205,000000,3.365,3.555,3.29667,3.515,24047136,0
+DECK.US,D,20070206,000000,3.5,3.595,3.48833,3.555,7323786,0
+DECK.US,D,20070207,000000,3.56167,3.60333,3.53,3.57833,4125672,0
+DECK.US,D,20070208,000000,3.57167,3.605,3.54,3.56,2850048,0
+DECK.US,D,20070209,000000,3.55333,3.56667,3.45667,3.49833,3363102,0
+DECK.US,D,20070212,000000,3.48333,3.48667,3.40833,3.47667,5162364,0
+DECK.US,D,20070213,000000,3.47667,3.56833,3.47667,3.52167,2876418,0
+DECK.US,D,20070214,000000,3.51833,3.59333,3.51167,3.52833,3112614,0
+DECK.US,D,20070215,000000,3.53167,3.545,3.51,3.52,2478042,0
+DECK.US,D,20070216,000000,3.52167,3.58333,3.51667,3.57333,2144214,0
+DECK.US,D,20070220,000000,3.58333,3.715,3.57,3.68333,5538330,0
+DECK.US,D,20070221,000000,3.68333,3.69,3.58333,3.60667,4392234,0
+DECK.US,D,20070222,000000,3.60667,3.64667,3.50833,3.555,4551480,0
+DECK.US,D,20070223,000000,3.56167,3.56167,3.50833,3.53333,3048588,0
+DECK.US,D,20070226,000000,3.51,3.55833,3.46667,3.53333,4759308,0
+DECK.US,D,20070227,000000,3.49,3.49,3.37167,3.41333,11247858,0
+DECK.US,D,20070228,000000,3.63,3.69167,3.57833,3.62167,29956176,0
+DECK.US,D,20070301,000000,3.56167,3.82833,3.45,3.77167,16453368,0
+DECK.US,D,20070302,000000,3.76833,3.78833,3.71,3.715,10326618,0
+DECK.US,D,20070305,000000,3.70833,3.85667,3.66833,3.755,10333242,0
+DECK.US,D,20070306,000000,3.77167,3.85167,3.75667,3.82667,9307458,0
+DECK.US,D,20070307,000000,3.83833,3.88333,3.81167,3.83667,5859234,0
+DECK.US,D,20070308,000000,3.86667,3.91333,3.85333,3.87833,8449002,0
+DECK.US,D,20070309,000000,3.895,3.90167,3.81667,3.845,6030540,0
+DECK.US,D,20070312,000000,3.84667,3.91833,3.84667,3.91167,3419658,0
+DECK.US,D,20070313,000000,3.91667,3.93,3.85,3.86333,7609464,0
+DECK.US,D,20070314,000000,3.85167,3.91167,3.77833,3.84167,6235146,0
+DECK.US,D,20070315,000000,3.86833,3.93,3.86,3.91333,6209496,0
+DECK.US,D,20070316,000000,3.91333,3.91333,3.81833,3.88333,5772474,0
+DECK.US,D,20070319,000000,3.905,3.96667,3.89,3.95167,5366844,0
+DECK.US,D,20070320,000000,3.965,4.035,3.945,4.03333,3961926,0
+DECK.US,D,20070321,000000,4.03667,4.07167,3.96,4.04167,4336902,0
+DECK.US,D,20070322,000000,4.05333,4.08667,3.97333,4.08333,5190426,0
+DECK.US,D,20070323,000000,4.07,4.075,4.02333,4.05,4723272,0
+DECK.US,D,20070326,000000,4.05,4.09167,4.03667,4.04833,6274224,0
+DECK.US,D,20070327,000000,4.04167,4.04167,3.955,3.97,8614368,0
+DECK.US,D,20070328,000000,3.95,4.01333,3.87667,3.91833,5619852,0
+DECK.US,D,20070329,000000,3.92167,3.955,3.86833,3.92833,3732462,0
+DECK.US,D,20070330,000000,3.915,3.98,3.88833,3.945,3127680,0
+DECK.US,D,20070402,000000,3.99833,4,3.88,3.88833,6695910,0
+DECK.US,D,20070403,000000,3.91667,3.935,3.87,3.91167,8488548,0
+DECK.US,D,20070404,000000,3.905,3.98,3.9,3.96167,5420952,0
+DECK.US,D,20070405,000000,3.96167,3.965,3.89667,3.91833,2855394,0
+DECK.US,D,20070409,000000,3.92167,3.95167,3.87167,3.89167,3606426,0
+DECK.US,D,20070410,000000,3.86833,3.89667,3.865,3.88333,3399462,0
+DECK.US,D,20070411,000000,3.875,3.89667,3.795,3.84,5320044,0
+DECK.US,D,20070412,000000,3.83333,3.95667,3.79167,3.95167,7256286,0
+DECK.US,D,20070413,000000,3.96333,3.99,3.91167,3.97833,5796648,0
+DECK.US,D,20070416,000000,4.00167,4.06667,3.97833,4.02667,5031234,0
+DECK.US,D,20070417,000000,4.02833,4.09667,3.98667,4.06167,5901372,0
+DECK.US,D,20070418,000000,4.03833,4.09667,4.00167,4.015,4765050,0
+DECK.US,D,20070419,000000,4.02333,4.04667,3.975,4.00833,3639456,0
+DECK.US,D,20070420,000000,4.05,4.09667,4.00167,4.08167,5477418,0
+DECK.US,D,20070423,000000,4.06667,4.24,4.06167,4.15,10074402,0
+DECK.US,D,20070424,000000,4.165,4.165,3.92167,3.96,12410730,0
+DECK.US,D,20070425,000000,3.95,4,3.91833,3.97167,6384132,0
+DECK.US,D,20070426,000000,3.97,4.08333,3.945,4.04333,10458288,0
+DECK.US,D,20070427,000000,3.955,4.31833,3.955,4.26667,15708150,0
+DECK.US,D,20070430,000000,4.27833,4.41333,4.2,4.20667,13714596,0
+DECK.US,D,20070501,000000,4.23667,4.25,4.08,4.245,8045316,0
+DECK.US,D,20070502,000000,4.24,4.39667,4.23,4.38833,8361540,0
+DECK.US,D,20070503,000000,4.38833,4.39667,4.27167,4.35833,7250652,0
+DECK.US,D,20070504,000000,4.34833,4.51833,4.34667,4.5,7855398,0
+DECK.US,D,20070507,000000,4.51333,4.51833,4.39167,4.42833,7127316,0
+DECK.US,D,20070508,000000,4.405,4.455,4.36167,4.44167,4978152,0
+DECK.US,D,20070509,000000,4.41333,4.50333,4.4,4.455,4507254,0
+DECK.US,D,20070510,000000,4.425,4.47833,4.365,4.41833,5998194,0
+DECK.US,D,20070511,000000,4.45,4.51833,4.435,4.48333,3324132,0
+DECK.US,D,20070514,000000,4.48833,4.51167,4.41,4.43833,4966758,0
+DECK.US,D,20070515,000000,4.43,4.49333,4.37667,4.42333,4702716,0
+DECK.US,D,20070516,000000,4.46167,4.54,4.37667,4.43833,5536602,0
+DECK.US,D,20070517,000000,4.43833,4.545,4.40667,4.47,3933000,0
+DECK.US,D,20070518,000000,4.47167,4.52833,4.43833,4.51333,3543030,0
+DECK.US,D,20070521,000000,4.52833,4.65833,4.52167,4.645,4342320,0
+DECK.US,D,20070522,000000,4.65833,4.74167,4.62167,4.72333,5308632,0
+DECK.US,D,20070523,000000,4.71167,4.74833,4.61167,4.675,3764178,0
+DECK.US,D,20070524,000000,4.65167,4.73667,4.56667,4.57667,4534038,0
+DECK.US,D,20070525,000000,4.59,4.68,4.56167,4.615,2765538,0
+DECK.US,D,20070529,000000,4.63833,4.74,4.62333,4.73167,3748842,0
+DECK.US,D,20070530,000000,4.70833,4.905,4.64833,4.82667,8504496,0
+DECK.US,D,20070531,000000,4.83333,4.9,4.815,4.88333,5743512,0
+DECK.US,D,20070601,000000,4.90667,4.94167,4.87833,4.9,4988016,0
+DECK.US,D,20070604,000000,4.93333,4.95333,4.84833,4.90667,8036874,0
+DECK.US,D,20070605,000000,4.91167,4.955,4.86667,4.91833,5048370,0
+DECK.US,D,20070606,000000,4.90833,5.06333,4.85167,5,8918586,0
+DECK.US,D,20070607,000000,4.97,5.14167,4.97,5.04333,16477830,0
+DECK.US,D,20070608,000000,5.03,5.19167,4.92,5.18667,12738078,0
+DECK.US,D,20070611,000000,5.19333,5.27333,5.12,5.19833,7510770,0
+DECK.US,D,20070612,000000,5.18167,5.26333,5.08667,5.13833,8099766,0
+DECK.US,D,20070613,000000,5.175,5.21833,5.07667,5.15833,8314704,0
+DECK.US,D,20070614,000000,5.17167,5.24333,5.115,5.13333,8224812,0
+DECK.US,D,20070615,000000,5.20833,5.225,5.14333,5.19667,6494868,0
+DECK.US,D,20070618,000000,5.235,5.38333,5.19833,5.35833,6930792,0
+DECK.US,D,20070619,000000,5.36167,5.435,5.25667,5.38667,5946066,0
+DECK.US,D,20070620,000000,5.39167,5.42167,5.24333,5.255,5707440,0
+DECK.US,D,20070621,000000,5.25833,5.315,5.15333,5.27667,7261902,0
+DECK.US,D,20070622,000000,5.285,5.29167,5.17667,5.21667,10106154,0
+DECK.US,D,20070625,000000,5.195,5.27167,5.14667,5.21,6060366,0
+DECK.US,D,20070626,000000,5.22667,5.335,5.2,5.29167,6171264,0
+DECK.US,D,20070627,000000,5.27667,5.49333,5.18333,5.47333,9423918,0
+DECK.US,D,20070628,000000,5.485,5.62333,5.41833,5.53167,8959482,0
+DECK.US,D,20070629,000000,5.62,5.68667,5.565,5.605,7552782,0
+DECK.US,D,20070702,000000,5.62167,5.655,5.59333,5.60833,7431030,0
+DECK.US,D,20070703,000000,5.61167,5.61167,5.54,5.54667,3500748,0
+DECK.US,D,20070705,000000,5.57167,5.65167,5.50167,5.64667,6862230,0
+DECK.US,D,20070706,000000,5.645,5.785,5.62333,5.775,5027274,0
+DECK.US,D,20070709,000000,5.77833,5.825,5.72167,5.76333,6103728,0
+DECK.US,D,20070710,000000,5.73167,5.89667,5.69333,5.82667,7849260,0
+DECK.US,D,20070711,000000,5.81,5.83833,5.45333,5.48167,15448968,0
+DECK.US,D,20070712,000000,5.48333,5.705,5.48333,5.69333,10742184,0
+DECK.US,D,20070713,000000,5.7,5.72667,5.55167,5.64667,6097068,0
+DECK.US,D,20070716,000000,5.64,5.655,5.52833,5.57167,6297966,0
+DECK.US,D,20070717,000000,5.58833,5.785,5.55667,5.735,5639274,0
+DECK.US,D,20070718,000000,5.70167,5.74167,5.62333,5.73167,4532184,0
+DECK.US,D,20070719,000000,5.755,5.91,5.755,5.89,6056586,0
+DECK.US,D,20070720,000000,5.87667,5.89667,5.71167,5.83667,7825266,0
+DECK.US,D,20070723,000000,5.85333,5.97667,5.84167,5.88833,7219620,0
+DECK.US,D,20070724,000000,5.87833,5.90833,5.62167,5.64667,7355196,0
+DECK.US,D,20070725,000000,5.66667,5.68167,5.36667,5.51333,13753404,0
+DECK.US,D,20070726,000000,5.42167,5.435,5.08833,5.25333,19144692,0
+DECK.US,D,20070727,000000,5.555,6.105,5.555,5.98833,29584854,0
+DECK.US,D,20070730,000000,6.01667,6.16667,5.77833,5.95667,13829040,0
+DECK.US,D,20070731,000000,6.13667,6.14167,5.72167,5.72833,11931894,0
+DECK.US,D,20070801,000000,5.72667,5.83333,5.55667,5.82667,10720170,0
+DECK.US,D,20070802,000000,5.73,5.85833,5.69667,5.855,7131168,0
+DECK.US,D,20070803,000000,5.85833,5.94167,5.555,5.56333,8508438,0
+DECK.US,D,20070806,000000,5.64667,5.96333,5.525,5.93167,14544972,0
+DECK.US,D,20070807,000000,5.92667,6.22,5.845,6.17333,13776534,0
+DECK.US,D,20070808,000000,6.22833,6.305,6.03833,6.17833,13496166,0
+DECK.US,D,20070809,000000,6.06667,6.10833,5.28,5.51833,27919980,0
+DECK.US,D,20070810,000000,5.315,5.39667,5.06167,5.28,22561578,0
+DECK.US,D,20070813,000000,5.495,5.68,5.4,5.47667,16951032,0
+DECK.US,D,20070814,000000,5.45167,5.58,5.07,5.105,15434496,0
+DECK.US,D,20070815,000000,5.055,5.13667,4.86167,4.88,15659838,0
+DECK.US,D,20070816,000000,4.82833,4.97833,4.64,4.96167,14751774,0
+DECK.US,D,20070817,000000,5.115,5.33167,4.83333,4.96333,13347864,0
+DECK.US,D,20070820,000000,5.01167,5.16333,4.97,5.11833,6025572,0
+DECK.US,D,20070821,000000,5.15667,5.395,5.15667,5.17,8700984,0
+DECK.US,D,20070822,000000,5.24167,5.36333,5.16833,5.35,9333108,0
+DECK.US,D,20070823,000000,5.39333,5.44,5.11333,5.14333,6883038,0
+DECK.US,D,20070824,000000,5.11833,5.35167,5.08167,5.34833,8216838,0
+DECK.US,D,20070827,000000,5.35333,5.36833,5.21333,5.235,4131558,0
+DECK.US,D,20070828,000000,5.16833,5.22167,5,5.005,6059736,0
+DECK.US,D,20070829,000000,5.065,5.2,5.02,5.18,6288084,0
+DECK.US,D,20070830,000000,5.12,5.17667,5.05,5.085,6933852,0
+DECK.US,D,20070831,000000,5.165,5.30167,5.08667,5.23333,6691194,0
+DECK.US,D,20070904,000000,5.26667,5.285,5.1,5.24667,5655906,0
+DECK.US,D,20070905,000000,5.21167,5.32,5.11333,5.285,10545840,0
+DECK.US,D,20070906,000000,5.31333,5.38333,5.14667,5.26167,4925250,0
+DECK.US,D,20070907,000000,5.15167,5.23833,5.04833,5.07833,5842404,0
+DECK.US,D,20070910,000000,5.12,5.14167,4.98667,5.06,7659594,0
+DECK.US,D,20070911,000000,5.09667,5.27167,4.95833,5.255,9553302,0
+DECK.US,D,20070912,000000,5.255,5.35833,5.13167,5.25,5840262,0
+DECK.US,D,20070913,000000,5.26167,5.36167,5.12333,5.26333,5979708,0
+DECK.US,D,20070914,000000,5.19667,5.33167,5.15667,5.26833,3900708,0
+DECK.US,D,20070917,000000,5.26333,5.42833,5.19,5.37333,7933482,0
+DECK.US,D,20070918,000000,5.40167,5.80833,5.37333,5.80667,11367414,0
+DECK.US,D,20070919,000000,5.81333,6.04833,5.61,5.72833,8302626,0
+DECK.US,D,20070920,000000,5.73167,5.82167,5.62333,5.805,7456716,0
+DECK.US,D,20070921,000000,5.855,6.12833,5.83667,6.025,14001570,0
+DECK.US,D,20070924,000000,6.055,6.17833,5.98333,6.10333,7232868,0
+DECK.US,D,20070925,000000,6.04167,6.09333,5.92333,6.05167,7268130,0
+DECK.US,D,20070926,000000,6.05,6.07667,5.86167,5.94833,7006446,0
+DECK.US,D,20070927,000000,5.99667,6.16667,5.93333,6.105,7138080,0
+DECK.US,D,20070928,000000,6.08667,6.26,6.06667,6.1,5622282,0
+DECK.US,D,20071001,000000,6.16833,6.305,5.945,6.28833,10358334,0
+DECK.US,D,20071002,000000,6.33333,6.47167,6.25667,6.41333,7412904,0
+DECK.US,D,20071003,000000,6.35333,6.38333,6.15833,6.21833,5496156,0
+DECK.US,D,20071004,000000,6.25,6.33333,6.14,6.32167,3702276,0
+DECK.US,D,20071005,000000,6.405,6.47,6.33667,6.37833,2949606,0
+DECK.US,D,20071008,000000,6.38333,6.43667,6.26667,6.37167,2997540,0
+DECK.US,D,20071009,000000,6.39667,6.475,6.17833,6.26333,6369408,0
+DECK.US,D,20071010,000000,6.245,6.36167,6.16167,6.305,4058802,0
+DECK.US,D,20071011,000000,6.33333,6.36,6.04333,6.13333,6339456,0
+DECK.US,D,20071012,000000,6.15333,6.235,6.09,6.14833,5129856,0
+DECK.US,D,20071015,000000,6.17833,6.38667,6.14833,6.16667,4894884,0
+DECK.US,D,20071016,000000,6.15667,6.16,6.02,6.03333,4669776,0
+DECK.US,D,20071017,000000,6.11333,6.20667,6.03333,6.07,4626054,0
+DECK.US,D,20071018,000000,6.03333,6.21667,5.875,6.19667,9842076,0
+DECK.US,D,20071019,000000,6.18667,6.24,6,6,7935876,0
+DECK.US,D,20071022,000000,5.955,6.645,5.87833,6.58167,16522056,0
+DECK.US,D,20071023,000000,6.62333,6.705,6.32833,6.47333,9212562,0
+DECK.US,D,20071024,000000,6.445,6.6,6.26167,6.44833,12135852,0
+DECK.US,D,20071025,000000,6.445,6.62167,6.26833,6.28333,13814370,0
+DECK.US,D,20071026,000000,7.29,8.04167,7.29,8.01167,33866478,0
+DECK.US,D,20071029,000000,8.11,8.205,7.805,8.1,13599432,0
+DECK.US,D,20071030,000000,8.05333,8.14667,7.83667,7.85167,8884674,0
+DECK.US,D,20071031,000000,7.94167,7.97833,7.62833,7.76667,11082546,0
+DECK.US,D,20071101,000000,7.61333,7.79167,7.31,7.36333,9813510,0
+DECK.US,D,20071102,000000,7.48167,7.60833,7.23667,7.56333,8263350,0
+DECK.US,D,20071105,000000,7.475,7.68667,7.36667,7.61833,6267042,0
+DECK.US,D,20071106,000000,7.61667,7.805,7.39333,7.75333,6440868,0
+DECK.US,D,20071107,000000,7.63667,7.82833,7.425,7.44,7814880,0
+DECK.US,D,20071108,000000,7.47167,7.54833,6.955,7.43,10244358,0
+DECK.US,D,20071109,000000,7.275,7.275,6.82167,6.89167,12222900,0
+DECK.US,D,20071112,000000,6.82167,6.95,6.35167,6.37333,16104618,0
+DECK.US,D,20071113,000000,6.505,7.37,6.505,7.24667,19305936,0
+DECK.US,D,20071114,000000,7.34667,7.545,6.985,6.99333,10572624,0
+DECK.US,D,20071115,000000,6.925,7.16667,6.885,7.05833,6240204,0
+DECK.US,D,20071116,000000,7.07667,7.21833,6.92833,7.15833,7174206,0
+DECK.US,D,20071119,000000,7.16167,7.22,6.61167,6.71167,7671330,0
+DECK.US,D,20071120,000000,6.78333,7.06833,6.72667,6.87667,6763716,0
+DECK.US,D,20071121,000000,6.71333,7.15,6.61167,7.00333,6078888,0
+DECK.US,D,20071123,000000,7.11167,7.40667,7.08833,7.32833,3714570,0
+DECK.US,D,20071126,000000,7.40333,7.54167,7.27333,7.39667,6860412,0
+DECK.US,D,20071127,000000,7.61333,8.26167,7.59167,7.99,23050098,0
+DECK.US,D,20071128,000000,8.055,8.35833,7.86667,8.10167,13868928,0
+DECK.US,D,20071129,000000,8.02833,8.175,7.895,7.915,7380900,0
+DECK.US,D,20071130,000000,8.11,8.33667,7.95833,8.01,6256728,0
+DECK.US,D,20071203,000000,8.15667,8.61,8.07167,8.56,11660760,0
+DECK.US,D,20071204,000000,8.45333,8.55667,8.29833,8.51,8354448,0
+DECK.US,D,20071205,000000,8.54,8.735,8.34833,8.52667,9558270,0
+DECK.US,D,20071206,000000,8.59333,8.865,8.575,8.865,11751750,0
+DECK.US,D,20071207,000000,8.88,8.91667,8.64833,8.715,7944030,0
+DECK.US,D,20071210,000000,8.77833,8.88833,8.73667,8.81333,5216742,0
+DECK.US,D,20071211,000000,8.95667,9.01333,8.44667,8.555,8541756,0
+DECK.US,D,20071212,000000,8.74,8.83333,8.30667,8.49667,7737444,0
+DECK.US,D,20071213,000000,8.445,8.53,8.195,8.50667,5762448,0
+DECK.US,D,20071214,000000,8.36667,8.57833,8.29333,8.53167,4594194,0
+DECK.US,D,20071217,000000,8.57333,8.98833,8.565,8.765,10530630,0
+DECK.US,D,20071218,000000,8.97,8.97,8.37667,8.66,10149948,0
+DECK.US,D,20071219,000000,8.67833,8.80333,8.56667,8.68667,3995964,0
+DECK.US,D,20071220,000000,8.76833,8.83667,8.545,8.80333,5250330,0
+DECK.US,D,20071221,000000,8.94333,9.13833,8.85833,9.095,8574174,0
+DECK.US,D,20071224,000000,9.145,9.16667,8.945,9.15333,2259900,0
+DECK.US,D,20071226,000000,9.05667,9.21333,9,9.16167,3119508,0
+DECK.US,D,20071227,000000,9.11,9.25,9.02833,9.055,5493798,0
+DECK.US,D,20071228,000000,9.08333,9.20833,8.77833,8.9,4503510,0
+DECK.US,D,20071231,000000,8.83833,8.83833,8.605,8.615,4278384,0
+DECK.US,D,20080102,000000,8.36,8.555,8.20333,8.55333,10569798,0
+DECK.US,D,20080103,000000,8.55667,8.72333,8.20833,8.31,7934580,0
+DECK.US,D,20080104,000000,8.16,8.18167,7.68667,7.88833,12246318,0
+DECK.US,D,20080107,000000,7.88833,7.94333,7.26333,7.38167,17199900,0
+DECK.US,D,20080108,000000,7.335,7.54667,7.18833,7.34833,12586608,0
+DECK.US,D,20080109,000000,7.315,7.87,7.165,7.845,14793948,0
+DECK.US,D,20080110,000000,7.71833,8.235,7.68833,8.13833,13886226,0
+DECK.US,D,20080111,000000,8.05833,8.06667,7.20833,7.20833,18778086,0
+DECK.US,D,20080114,000000,7.36167,7.71333,7.36167,7.63167,14799798,0
+DECK.US,D,20080115,000000,7.43,7.49,6.97167,7.215,14668632,0
+DECK.US,D,20080116,000000,7.05,7.40167,6.87833,7.10333,17003178,0
+DECK.US,D,20080117,000000,7.00333,7.215,6.62667,6.66,13509738,0
+DECK.US,D,20080118,000000,6.72833,7.04667,6.66833,6.82,17421624,0
+DECK.US,D,20080122,000000,6.35333,7.26333,6.28667,7.13667,12669462,0
+DECK.US,D,20080123,000000,6.83333,7.14333,6.17333,7.03833,32586408,0
+DECK.US,D,20080124,000000,7.18,7.655,7.08167,7.31,15328566,0
+DECK.US,D,20080125,000000,7.27833,7.315,6.56333,6.7,13906314,0
+DECK.US,D,20080128,000000,6.62,6.70167,6.28333,6.57667,10765926,0
+DECK.US,D,20080129,000000,6.745,6.895,6.55167,6.655,11543184,0
+DECK.US,D,20080130,000000,6.595,6.77333,6.45,6.54167,18041904,0
+DECK.US,D,20080131,000000,6.39,6.805,6.33667,6.735,16716888,0
+DECK.US,D,20080201,000000,6.64667,6.87833,6.59,6.78333,8715492,0
+DECK.US,D,20080204,000000,6.605,6.90667,6.6,6.62833,7632504,0
+DECK.US,D,20080205,000000,6.46833,6.62833,6.29667,6.33667,14120064,0
+DECK.US,D,20080206,000000,6.41333,6.565,5.99167,6.06167,13699602,0
+DECK.US,D,20080207,000000,6.00333,6.55333,5.90167,6.46333,15915978,0
+DECK.US,D,20080208,000000,6.42167,6.655,6.26667,6.35833,10053630,0
+DECK.US,D,20080211,000000,6.33333,6.5,6.22333,6.36833,7723764,0
+DECK.US,D,20080212,000000,6.39,6.78833,6.33,6.44333,12034944,0
+DECK.US,D,20080213,000000,6.50833,6.805,6.45833,6.74667,8679744,0
+DECK.US,D,20080214,000000,6.83333,6.83333,6.36667,6.405,8472600,0
+DECK.US,D,20080215,000000,6.35,6.42167,6.13167,6.355,9058914,0
+DECK.US,D,20080219,000000,6.6,6.72167,6.57833,6.62,12974148,0
+DECK.US,D,20080220,000000,6.50833,6.91833,6.48167,6.88833,11119752,0
+DECK.US,D,20080221,000000,6.95167,7.10167,6.72333,6.775,9404118,0
+DECK.US,D,20080222,000000,6.83333,6.88167,6.52667,6.715,9507204,0
+DECK.US,D,20080225,000000,6.73333,6.92333,6.585,6.86167,7855686,0
+DECK.US,D,20080226,000000,6.84,7.22,6.78833,7.10333,10752642,0
+DECK.US,D,20080227,000000,6.97333,7.22167,6.96,7.06667,11611224,0
+DECK.US,D,20080228,000000,7.12167,7.16333,6.97333,7.025,19347912,0
+DECK.US,D,20080229,000000,6.545,6.76667,6.07167,6.14667,85526406,0
+DECK.US,D,20080303,000000,6.055,6.13333,5.725,5.87,27744354,0
+DECK.US,D,20080304,000000,5.87667,6.01667,5.64,5.91667,24117048,0
+DECK.US,D,20080305,000000,5.95833,5.99167,5.77667,5.84667,15070662,0
+DECK.US,D,20080306,000000,5.78,5.82333,5.54667,5.555,15834006,0
+DECK.US,D,20080307,000000,5.395,5.645,5.335,5.53,25218972,0
+DECK.US,D,20080310,000000,5.45333,5.47667,5.08333,5.08333,16845588,0
+DECK.US,D,20080311,000000,5.27167,5.42167,4.99333,5.40833,26073072,0
+DECK.US,D,20080312,000000,5.405,5.62833,5.29,5.46333,17590392,0
+DECK.US,D,20080313,000000,5.375,5.86,5.255,5.79167,19049634,0
+DECK.US,D,20080314,000000,5.99667,5.99667,5.52667,5.71833,14804478,0
+DECK.US,D,20080317,000000,5.545,5.61333,5.36167,5.4,15641118,0
+DECK.US,D,20080318,000000,5.605,5.86,5.585,5.84667,17027676,0
+DECK.US,D,20080319,000000,5.83333,6.03833,5.555,5.55667,12949038,0
+DECK.US,D,20080320,000000,5.66833,5.905,5.58333,5.88333,15482808,0
+DECK.US,D,20080324,000000,5.895,6.295,5.89167,6.15167,14618214,0
+DECK.US,D,20080325,000000,6.2,6.26167,5.98667,6.15333,13266990,0
+DECK.US,D,20080326,000000,6.06333,6.14167,5.98667,6.01667,10167552,0
+DECK.US,D,20080327,000000,6.045,6.11167,5.85667,5.88333,7526412,0
+DECK.US,D,20080328,000000,5.84833,5.91333,5.74,5.81,8433702,0
+DECK.US,D,20080331,000000,5.75833,6.01333,5.73333,5.99,11637108,0
+DECK.US,D,20080401,000000,6.15667,6.28833,6.06167,6.20167,11454966,0
+DECK.US,D,20080402,000000,6.22167,6.36167,6.085,6.29833,11207034,0
+DECK.US,D,20080403,000000,6.22167,6.445,6.14833,6.28,9598032,0
+DECK.US,D,20080404,000000,6.34667,6.47333,6.12333,6.35667,7844724,0
+DECK.US,D,20080407,000000,6.44333,6.58,6.35167,6.375,8861004,0
+DECK.US,D,20080408,000000,6.34667,6.42167,6.22333,6.305,11568366,0
+DECK.US,D,20080409,000000,6.30167,6.415,6.11833,6.17667,9094428,0
+DECK.US,D,20080410,000000,6.15167,6.38,6.02667,6.30333,7767594,0
+DECK.US,D,20080411,000000,6.21667,6.38833,6.075,6.135,7894980,0
+DECK.US,D,20080414,000000,6.15,6.30167,6.06833,6.19167,3812994,0
+DECK.US,D,20080415,000000,6.01167,6.15667,5.84,5.93333,18932778,0
+DECK.US,D,20080416,000000,6.025,6.425,5.99333,6.415,14247450,0
+DECK.US,D,20080417,000000,6.27167,6.84667,6.26333,6.75667,19676322,0
+DECK.US,D,20080418,000000,6.83333,7.08667,6.82833,7.02667,17022204,0
+DECK.US,D,20080421,000000,7.04333,7.20667,6.69333,6.78833,14840712,0
+DECK.US,D,20080422,000000,6.72167,6.78333,6.395,6.50833,16651566,0
+DECK.US,D,20080423,000000,6.55333,6.62833,6.37,6.44667,14077062,0
+DECK.US,D,20080424,000000,6.445,6.705,6.30833,6.525,23502420,0
+DECK.US,D,20080425,000000,7.49667,7.93833,7.34333,7.93167,43968600,0
+DECK.US,D,20080428,000000,7.93833,8.145,7.77333,7.8,20147022,0
+DECK.US,D,20080429,000000,7.8,7.975,7.72833,7.79,8367894,0
+DECK.US,D,20080430,000000,7.88833,7.88833,7.59333,7.67,10071918,0
+DECK.US,D,20080501,000000,7.65333,7.99,7.6,7.97333,8875926,0
+DECK.US,D,20080502,000000,8.05333,8.09167,7.83333,7.91167,6410988,0
+DECK.US,D,20080505,000000,7.76333,7.99167,7.73833,7.77,5273118,0
+DECK.US,D,20080506,000000,7.75333,7.96667,7.64,7.925,5851584,0
+DECK.US,D,20080507,000000,7.90333,7.945,7.62333,7.64667,6648570,0
+DECK.US,D,20080508,000000,7.64167,7.70833,7.41833,7.57833,7236054,0
+DECK.US,D,20080509,000000,7.55167,7.60667,7.41667,7.50333,6615126,0
+DECK.US,D,20080512,000000,7.595,7.88167,7.525,7.83333,7249860,0
+DECK.US,D,20080513,000000,7.91,8.005,7.74,7.895,6378300,0
+DECK.US,D,20080514,000000,7.93833,8.12833,7.75333,7.78,7095546,0
+DECK.US,D,20080515,000000,7.805,7.86833,7.68833,7.84333,4476276,0
+DECK.US,D,20080516,000000,7.92667,7.92667,7.66667,7.82167,3803670,0
+DECK.US,D,20080519,000000,7.79333,7.93667,7.65833,7.68833,2688552,0
+DECK.US,D,20080520,000000,7.68667,7.83333,7.53,7.60667,4051908,0
+DECK.US,D,20080521,000000,7.64833,7.7,7.23833,7.28167,8007462,0
+DECK.US,D,20080522,000000,7.27833,7.50167,7.27833,7.37833,6766218,0
+DECK.US,D,20080523,000000,7.34,7.34,7.125,7.275,5794218,0
+DECK.US,D,20080527,000000,7.26667,7.56167,7.26667,7.46667,5342814,0
+DECK.US,D,20080528,000000,7.51167,7.72333,7.42167,7.71,5554152,0
+DECK.US,D,20080529,000000,7.70667,7.91833,7.615,7.665,7284366,0
+DECK.US,D,20080530,000000,7.66667,7.71167,7.53667,7.595,4140954,0
+DECK.US,D,20080602,000000,7.57833,7.59,7.29167,7.4,4353192,0
+DECK.US,D,20080603,000000,7.445,7.77667,7.425,7.605,10459296,0
+DECK.US,D,20080604,000000,7.555,7.58667,7.34667,7.54333,6561468,0
+DECK.US,D,20080605,000000,7.48667,7.62667,7.4,7.43167,6530112,0
+DECK.US,D,20080606,000000,7.355,7.40667,7.12667,7.13333,7175538,0
+DECK.US,D,20080609,000000,7.15667,7.185,7,7.07,6803352,0
+DECK.US,D,20080610,000000,7.02,7.13167,6.90167,7.095,5906970,0
+DECK.US,D,20080611,000000,7.07,7.25833,6.81333,6.81833,8058996,0
+DECK.US,D,20080612,000000,6.86,7.11333,6.74333,6.83333,5865552,0
+DECK.US,D,20080613,000000,6.9,7.155,6.875,7.155,7267230,0
+DECK.US,D,20080616,000000,7.15667,7.575,7.14667,7.45833,10839528,0
+DECK.US,D,20080617,000000,7.52333,7.57167,7.42167,7.48167,6065694,0
+DECK.US,D,20080618,000000,7.48667,7.625,7.38667,7.47,6623262,0
+DECK.US,D,20080619,000000,7.46667,7.605,7.35167,7.58667,5352894,0
+DECK.US,D,20080620,000000,7.49333,7.75833,7.47833,7.75333,11131704,0
+DECK.US,D,20080623,000000,7.83333,8.05167,7.77167,7.87333,9590328,0
+DECK.US,D,20080624,000000,7.785,7.90333,7.62333,7.69667,6869574,0
+DECK.US,D,20080625,000000,7.88833,8.03833,7.745,7.88667,15049962,0
+DECK.US,D,20080626,000000,7.805,7.83,7.55667,7.64333,8790480,0
+DECK.US,D,20080627,000000,7.595,7.72,7.395,7.65333,13255002,0
+DECK.US,D,20080630,000000,7.72833,7.87167,7.67167,7.73333,10158966,0
+DECK.US,D,20080701,000000,7.53333,7.71167,7.24167,7.64167,11546820,0
+DECK.US,D,20080702,000000,7.74333,7.76833,7.28167,7.30167,8286876,0
+DECK.US,D,20080703,000000,7.29,7.46833,7.07167,7.28333,4944312,0
+DECK.US,D,20080707,000000,7.41167,7.44333,7.005,7.13167,10499094,0
+DECK.US,D,20080708,000000,7.09167,7.37667,6.95,7.34833,12423078,0
+DECK.US,D,20080709,000000,7.33333,7.33333,7.10667,7.12333,6234372,0
+DECK.US,D,20080710,000000,7.05833,7.15333,6.785,6.85,11723958,0
+DECK.US,D,20080711,000000,6.77833,7.04333,6.05833,6.27,30686886,0
+DECK.US,D,20080714,000000,6.49667,6.5,5.93833,6.195,18418500,0
+DECK.US,D,20080715,000000,6.10833,6.255,5.885,6.08667,11431026,0
+DECK.US,D,20080716,000000,6.15667,6.625,6.10667,6.59667,17286696,0
+DECK.US,D,20080717,000000,6.63333,6.88833,6.36,6.69167,16220790,0
+DECK.US,D,20080718,000000,6.69167,6.73833,6.28,6.32833,9937008,0
+DECK.US,D,20080721,000000,6.36333,6.48333,6.185,6.37,8311860,0
+DECK.US,D,20080722,000000,6.2,6.845,6.2,6.72833,11874906,0
+DECK.US,D,20080723,000000,6.71667,7.125,6.58667,7.01833,18836658,0
+DECK.US,D,20080724,000000,7.02333,7.13833,6.615,6.64167,9781470,0
+DECK.US,D,20080725,000000,6.62167,6.79833,6.5,6.57,8544492,0
+DECK.US,D,20080728,000000,6.56333,6.56667,6.33333,6.34333,10132110,0
+DECK.US,D,20080729,000000,6.34333,6.64333,6.27833,6.55333,9674640,0
+DECK.US,D,20080730,000000,6.63167,6.695,6.3,6.37,10708596,0
+DECK.US,D,20080731,000000,6.24667,6.35167,6.22333,6.27833,9828018,0
+DECK.US,D,20080801,000000,6.115,6.21833,5.83333,5.85667,17632242,0
+DECK.US,D,20080804,000000,5.83333,6.00833,5.66667,5.98333,14354622,0
+DECK.US,D,20080805,000000,6.09667,6.37833,6.02833,6.295,15897258,0
+DECK.US,D,20080806,000000,6.27833,6.295,6,6.22167,9571680,0
+DECK.US,D,20080807,000000,5.95333,6.445,5.95333,6.39833,39823974,0
+DECK.US,D,20080808,000000,6.15667,6.765,6.015,6.75667,36905796,0
+DECK.US,D,20080811,000000,6.59833,7.055,6.59833,6.87,13065642,0
+DECK.US,D,20080812,000000,6.86833,7.08833,6.69833,6.745,9240624,0
+DECK.US,D,20080813,000000,6.72167,6.925,6.65167,6.86667,8168868,0
+DECK.US,D,20080814,000000,6.78333,7.01833,6.7,6.96333,7089804,0
+DECK.US,D,20080815,000000,7.05333,7.10833,6.89,6.95,9975042,0
+DECK.US,D,20080818,000000,6.955,6.955,6.58,6.67167,10049814,0
+DECK.US,D,20080819,000000,6.61167,6.65,6.395,6.47,10436904,0
+DECK.US,D,20080820,000000,6.58,6.59167,6.34,6.40833,6633864,0
+DECK.US,D,20080821,000000,6.335,6.50167,6.335,6.415,5561982,0
+DECK.US,D,20080822,000000,6.44833,6.62333,6.38333,6.53167,6249438,0
+DECK.US,D,20080825,000000,6.51,6.51167,6.175,6.21333,10366614,0
+DECK.US,D,20080826,000000,6.16667,6.16667,5.96167,6.085,10430982,0
+DECK.US,D,20080827,000000,6.075,6.14333,5.92,6.105,9378018,0
+DECK.US,D,20080828,000000,6.185,6.30667,6.10167,6.275,6674364,0
+DECK.US,D,20080829,000000,6.22667,6.41667,6.22333,6.31667,9090756,0
+DECK.US,D,20080902,000000,6.38,6.57667,6.36167,6.49167,13707306,0
+DECK.US,D,20080903,000000,6.495,6.63167,6.31333,6.42833,8007552,0
+DECK.US,D,20080904,000000,6.345,6.41,6.10833,6.21167,9010188,0
+DECK.US,D,20080905,000000,6.13,6.29667,6.01,6.21667,8195310,0
+DECK.US,D,20080908,000000,6.41667,6.47167,6.03667,6.275,9844992,0
+DECK.US,D,20080909,000000,6.25167,6.38833,6.07833,6.10333,15739524,0
+DECK.US,D,20080910,000000,6.16667,6.39667,6.01,6.32667,10934406,0
+DECK.US,D,20080911,000000,6.16667,6.36167,6.11667,6.34167,10267434,0
+DECK.US,D,20080912,000000,6.24,6.31167,6.13333,6.27,6454512,0
+DECK.US,D,20080915,000000,6.08333,6.42833,6.01333,6.18833,10080234,0
+DECK.US,D,20080916,000000,6.08667,6.52833,6.05167,6.44833,11415420,0
+DECK.US,D,20080917,000000,6.29833,6.375,5.65333,5.72167,18988110,0
+DECK.US,D,20080918,000000,5.73167,5.98,5.50667,5.89333,15848352,0
+DECK.US,D,20080919,000000,6.38167,6.775,6.19333,6.51167,21603942,0
+DECK.US,D,20080922,000000,6.43167,6.48667,6.14,6.19333,8135802,0
+DECK.US,D,20080923,000000,6.28167,6.35167,5.94667,6.04167,10304262,0
+DECK.US,D,20080924,000000,6.045,6.19333,5.795,5.84833,7474482,0
+DECK.US,D,20080925,000000,5.88333,6.165,5.85,6.06667,7504380,0
+DECK.US,D,20080926,000000,5.895,6.11833,5.77833,6.07667,4597668,0
+DECK.US,D,20080929,000000,5.90333,5.94333,5.36167,5.515,11285316,0
+DECK.US,D,20080930,000000,5.57167,5.825,5.48667,5.78167,7772022,0
+DECK.US,D,20081001,000000,5.54667,5.77667,5.5,5.705,6057936,0
+DECK.US,D,20081002,000000,5.64667,5.69833,5.215,5.30667,8490402,0
+DECK.US,D,20081003,000000,5.37167,5.49,4.91667,4.95,14568552,0
+DECK.US,D,20081006,000000,4.63833,5,4.45833,4.97167,19583208,0
+DECK.US,D,20081007,000000,5.01,5.12833,4.58333,4.585,8474994,0
+DECK.US,D,20081008,000000,4.42167,4.70833,4.135,4.345,22302468,0
+DECK.US,D,20081009,000000,4.32833,4.555,4.22167,4.275,19680858,0
+DECK.US,D,20081010,000000,4.28,5.555,4.27833,5.25333,41271660,0
+DECK.US,D,20081013,000000,5.5,5.76667,5.25333,5.41333,17850420,0
+DECK.US,D,20081014,000000,5.5,5.61167,5.025,5.055,14340744,0
+DECK.US,D,20081015,000000,4.92667,5.12167,4.77167,4.785,18028854,0
+DECK.US,D,20081016,000000,4.83333,5.37333,4.56333,5.285,15525450,0
+DECK.US,D,20081017,000000,5.04667,5.53333,4.945,5.25167,11197278,0
+DECK.US,D,20081020,000000,5.36167,5.52167,5.055,5.25667,8728596,0
+DECK.US,D,20081021,000000,5.21333,5.485,5.15333,5.18,10649772,0
+DECK.US,D,20081022,000000,5.11167,5.14333,4.52167,4.64833,14854572,0
+DECK.US,D,20081023,000000,4.64167,4.77833,4.14833,4.35833,21334878,0
+DECK.US,D,20081024,000000,3.66667,4.27833,3.65167,4.09667,20410272,0
+DECK.US,D,20081027,000000,4.03667,4.44167,3.96833,4.11833,17330112,0
+DECK.US,D,20081028,000000,4.27833,4.29833,3.70167,3.99,24217110,0
+DECK.US,D,20081029,000000,4.05167,4.21833,3.935,4.04333,20013156,0
+DECK.US,D,20081030,000000,4.17667,4.31167,4.02,4.31167,15361794,0
+DECK.US,D,20081031,000000,4.28,4.84833,4.22,4.715,14857056,0
+DECK.US,D,20081103,000000,4.705,4.79667,4.41833,4.48,11780190,0
+DECK.US,D,20081104,000000,4.715,4.79667,4.51667,4.66833,10564398,0
+DECK.US,D,20081105,000000,4.61167,4.72833,4.405,4.44833,9668844,0
+DECK.US,D,20081106,000000,4.38,4.46167,4.15,4.21833,10397610,0
+DECK.US,D,20081107,000000,4.27667,4.38833,3.91167,4.01833,9549720,0
+DECK.US,D,20081110,000000,4.66167,4.66167,3.8,3.86667,10448352,0
+DECK.US,D,20081111,000000,3.81667,3.86667,3.64,3.77667,11641878,0
+DECK.US,D,20081112,000000,3.67167,3.71833,3.46833,3.47667,11875842,0
+DECK.US,D,20081113,000000,3.49333,3.60667,3.08333,3.565,22718934,0
+DECK.US,D,20081114,000000,3.495,3.61667,3.31333,3.37167,13711644,0
+DECK.US,D,20081117,000000,3.33833,3.42,3.2,3.205,9526626,0
+DECK.US,D,20081118,000000,3.19167,3.20667,2.61333,2.78167,35303292,0
+DECK.US,D,20081119,000000,2.77833,2.90833,2.66833,2.68333,24153768,0
+DECK.US,D,20081120,000000,2.63333,2.99333,2.57,2.68,23828562,0
+DECK.US,D,20081121,000000,2.74,3.04333,2.65833,3,21869100,0
+DECK.US,D,20081124,000000,3.04833,3.35,3.01167,3.12667,17227188,0
+DECK.US,D,20081125,000000,3.215,3.25333,2.99,3.16,13847202,0
+DECK.US,D,20081126,000000,3.06,3.53,3.03,3.43833,12932928,0
+DECK.US,D,20081128,000000,3.34667,3.41,3.24833,3.31333,4436766,0
+DECK.US,D,20081201,000000,3.27667,3.28833,2.895,2.90833,15552108,0
+DECK.US,D,20081202,000000,2.95833,3.15333,2.85667,3.10333,12794094,0
+DECK.US,D,20081203,000000,3.00667,3.265,2.94833,3.24333,11164140,0
+DECK.US,D,20081204,000000,3.185,3.68,2.945,3.48333,23296608,0
+DECK.US,D,20081205,000000,3.40167,3.83333,3.34,3.82833,14871258,0
+DECK.US,D,20081208,000000,3.94333,4.38667,3.93333,4.345,19383714,0
+DECK.US,D,20081209,000000,4.27833,4.48833,4.00667,4.02333,15971454,0
+DECK.US,D,20081210,000000,4.10167,4.18833,3.91,4.01833,15281694,0
+DECK.US,D,20081211,000000,3.945,3.98167,3.54333,3.60167,18463320,0
+DECK.US,D,20081212,000000,3.48833,3.73,3.39667,3.69,11131236,0
+DECK.US,D,20081215,000000,3.71667,3.855,3.375,3.45333,10716030,0
+DECK.US,D,20081216,000000,3.53333,3.74833,3.42167,3.72833,14152158,0
+DECK.US,D,20081217,000000,3.655,3.97833,3.595,3.92333,12582774,0
+DECK.US,D,20081218,000000,4.07167,4.10833,3.87333,4.07167,14970492,0
+DECK.US,D,20081219,000000,4.18833,4.255,4.06333,4.22167,14437242,0
+DECK.US,D,20081222,000000,4.185,4.23667,4.04833,4.21667,11276244,0
+DECK.US,D,20081223,000000,4.21333,4.315,4.13667,4.215,9470646,0
+DECK.US,D,20081224,000000,4.22333,4.24667,4.08833,4.20167,4141692,0
+DECK.US,D,20081226,000000,4.32667,4.38333,4.175,4.29333,2920914,0
+DECK.US,D,20081229,000000,4.36167,4.38,4.15333,4.25167,7662996,0
+DECK.US,D,20081230,000000,4.295,4.39833,4.23,4.38333,9979650,0
+DECK.US,D,20081231,000000,4.38833,4.495,4.365,4.43667,5387526,0
+DECK.US,D,20090102,000000,4.42333,4.69333,4.38,4.66167,5964354,0
+DECK.US,D,20090105,000000,4.64667,4.64667,4.43333,4.51667,9250992,0
+DECK.US,D,20090106,000000,4.595,4.77167,4.52167,4.62167,9915138,0
+DECK.US,D,20090107,000000,4.505,4.58667,4.225,4.28,13489542,0
+DECK.US,D,20090108,000000,4.15333,4.27333,4.04167,4.20667,11936646,0
+DECK.US,D,20090109,000000,4.22,4.22,3.95333,3.97333,5478084,0
+DECK.US,D,20090112,000000,3.96667,3.96833,3.485,3.57,30587058,0
+DECK.US,D,20090113,000000,3.59667,3.74833,3.52833,3.60833,15192486,0
+DECK.US,D,20090114,000000,3.52,3.57667,3.17167,3.255,34959078,0
+DECK.US,D,20090115,000000,3.26,3.37833,3.05833,3.25833,17731494,0
+DECK.US,D,20090116,000000,3.33333,3.38,3.18,3.36333,10132704,0
+DECK.US,D,20090120,000000,3.31833,3.33167,3.00833,3.01667,9882954,0
+DECK.US,D,20090121,000000,3.05333,3.13833,2.86667,3.13667,12019644,0
+DECK.US,D,20090122,000000,3.055,3.15,2.95833,3.045,8284788,0
+DECK.US,D,20090123,000000,2.975,3.125,2.90333,3.05167,7659396,0
+DECK.US,D,20090126,000000,3.025,3.175,2.96167,3.03667,7562898,0
+DECK.US,D,20090127,000000,3.03333,3.105,2.995,3.03667,5190588,0
+DECK.US,D,20090128,000000,3.10167,3.31333,3.09667,3.24167,12768750,0
+DECK.US,D,20090129,000000,3.18333,3.22,2.95,2.98,11150658,0
+DECK.US,D,20090130,000000,3.01667,3.02833,2.835,2.90167,10061964,0
+DECK.US,D,20090202,000000,2.865,2.97,2.81667,2.89833,10053630,0
+DECK.US,D,20090203,000000,2.925,3.10167,2.89,3.04667,9977598,0
+DECK.US,D,20090204,000000,3.04667,3.13833,2.905,2.94333,7370514,0
+DECK.US,D,20090205,000000,2.92667,3.05333,2.84167,3.02,7701102,0
+DECK.US,D,20090206,000000,3.01,3.20833,3.01,3.13667,6850440,0
+DECK.US,D,20090209,000000,3.11667,3.22667,3.04667,3.08333,7286328,0
+DECK.US,D,20090210,000000,3.05333,3.21333,2.96667,2.99333,9203418,0
+DECK.US,D,20090211,000000,3.01833,3.05,2.9,2.94333,6043914,0
+DECK.US,D,20090212,000000,2.905,3.07833,2.905,3.06333,9082692,0
+DECK.US,D,20090213,000000,3.05833,3.105,3.005,3.03667,4861800,0
+DECK.US,D,20090217,000000,2.90833,2.995,2.83833,2.875,12390840,0
+DECK.US,D,20090218,000000,2.915,3.04167,2.90667,2.99167,10596870,0
+DECK.US,D,20090219,000000,3.01667,3.125,3.01667,3.065,9610956,0
+DECK.US,D,20090220,000000,3,3.21333,3,3.2,14933646,0
+DECK.US,D,20090223,000000,3.24,3.24,3.00667,3.06667,13148172,0
+DECK.US,D,20090224,000000,3.065,3.19333,3.02,3.17333,10996794,0
+DECK.US,D,20090225,000000,3.15,3.17333,3.04167,3.07667,11174760,0
+DECK.US,D,20090226,000000,3.07667,3.14833,2.93833,2.94333,28978128,0
+DECK.US,D,20090227,000000,2.53833,2.555,2.23667,2.29333,81069696,0
+DECK.US,D,20090302,000000,2.22333,2.28833,2.06833,2.095,29528352,0
+DECK.US,D,20090303,000000,2.23333,2.30667,2.10667,2.13667,29839302,0
+DECK.US,D,20090304,000000,2.145,2.29667,2.145,2.265,18275922,0
+DECK.US,D,20090305,000000,2.23333,2.26333,2.15833,2.17833,14238774,0
+DECK.US,D,20090306,000000,2.195,2.23,2.12333,2.21667,9203274,0
+DECK.US,D,20090309,000000,2.175,2.24,2.155,2.19333,11477358,0
+DECK.US,D,20090310,000000,2.16667,2.40667,2.16667,2.38,15395310,0
+DECK.US,D,20090311,000000,2.39667,2.46667,2.345,2.41667,12134772,0
+DECK.US,D,20090312,000000,2.41333,2.51,2.35667,2.50167,9883296,0
+DECK.US,D,20090313,000000,2.53167,2.55667,2.44667,2.53,9527130,0
+DECK.US,D,20090316,000000,2.54667,2.555,2.46167,2.465,8982666,0
+DECK.US,D,20090317,000000,2.47667,2.65333,2.42,2.63833,11518776,0
+DECK.US,D,20090318,000000,2.63333,2.81833,2.60167,2.78333,12332088,0
+DECK.US,D,20090319,000000,2.81833,2.86833,2.75833,2.805,9251964,0
+DECK.US,D,20090320,000000,2.83667,2.83833,2.65333,2.68,10763514,0
+DECK.US,D,20090323,000000,2.56333,2.82333,2.5,2.80833,31758876,0
+DECK.US,D,20090324,000000,2.76,2.88167,2.71167,2.76667,11616984,0
+DECK.US,D,20090325,000000,2.76833,2.99167,2.76833,2.91667,22600566,0
+DECK.US,D,20090326,000000,2.985,3.25333,2.97833,3.205,20818746,0
+DECK.US,D,20090327,000000,3.03667,3.11333,2.925,2.95833,18711108,0
+DECK.US,D,20090330,000000,2.895,2.93,2.79167,2.90833,9582840,0
+DECK.US,D,20090331,000000,2.97833,3.04,2.91,2.94667,12213144,0
+DECK.US,D,20090401,000000,2.91667,3.09167,2.87833,3.04667,11275056,0
+DECK.US,D,20090402,000000,3.165,3.36333,3.12333,3.16333,18588060,0
+DECK.US,D,20090403,000000,3.16,3.29833,3.11833,3.275,7638372,0
+DECK.US,D,20090406,000000,3.045,3.24,3.045,3.23667,16353630,0
+DECK.US,D,20090407,000000,3.17667,3.29833,3.14,3.18167,10934190,0
+DECK.US,D,20090408,000000,3.23833,3.33333,3.23333,3.325,8394858,0
+DECK.US,D,20090409,000000,3.38667,3.58167,3.385,3.58167,11347758,0
+DECK.US,D,20090413,000000,3.54833,3.57,3.47167,3.545,8397270,0
+DECK.US,D,20090414,000000,3.47167,3.51167,3.405,3.47333,8270154,0
+DECK.US,D,20090415,000000,3.45333,3.45667,3.255,3.295,15491052,0
+DECK.US,D,20090416,000000,3.38667,3.50333,3.32,3.46333,17212662,0
+DECK.US,D,20090417,000000,3.47333,3.725,3.46,3.68,15475950,0
+DECK.US,D,20090420,000000,3.54333,3.595,3.36833,3.40333,13618278,0
+DECK.US,D,20090421,000000,3.37833,3.525,3.36167,3.49333,15140466,0
+DECK.US,D,20090422,000000,3.46833,3.655,3.39,3.52333,16589754,0
+DECK.US,D,20090423,000000,3.52333,3.64333,3.43,3.545,23379336,0
+DECK.US,D,20090424,000000,3.41833,3.55167,3.25667,3.30333,33616998,0
+DECK.US,D,20090427,000000,3.27833,3.29167,3.145,3.18167,21895380,0
+DECK.US,D,20090428,000000,3.13667,3.19667,3.12667,3.17833,18589860,0
+DECK.US,D,20090429,000000,3.20833,3.26833,3.14667,3.18333,20779416,0
+DECK.US,D,20090430,000000,3.21333,3.25833,3.135,3.14,18209574,0
+DECK.US,D,20090501,000000,3.11667,3.21167,3.07667,3.11667,10411020,0
+DECK.US,D,20090504,000000,3.155,3.29,3.14333,3.28333,10324116,0
+DECK.US,D,20090505,000000,3.27,3.41,3.26333,3.40333,12293604,0
+DECK.US,D,20090506,000000,3.43667,3.495,3.28667,3.36,9957474,0
+DECK.US,D,20090507,000000,3.42833,3.42833,3.195,3.22667,8744796,0
+DECK.US,D,20090508,000000,3.26333,3.305,3.195,3.27833,11310840,0
+DECK.US,D,20090511,000000,3.20667,3.22667,3.14167,3.15667,8378424,0
+DECK.US,D,20090512,000000,3.19333,3.21167,2.97667,3.05167,8807058,0
+DECK.US,D,20090513,000000,2.98,2.98167,2.76833,2.77333,19587168,0
+DECK.US,D,20090514,000000,2.795,2.915,2.73667,2.82667,10435518,0
+DECK.US,D,20090515,000000,2.755,2.85,2.705,2.71333,12766752,0
+DECK.US,D,20090518,000000,2.78,2.805,2.72333,2.77833,15152976,0
+DECK.US,D,20090519,000000,2.78667,2.83333,2.74,2.76333,13919958,0
+DECK.US,D,20090520,000000,2.8,2.95833,2.775,2.87833,15594174,0
+DECK.US,D,20090521,000000,2.755,2.915,2.755,2.78167,12420684,0
+DECK.US,D,20090522,000000,2.795,2.85333,2.76,2.79,10702044,0
+DECK.US,D,20090526,000000,2.78833,2.955,2.73167,2.91667,10285092,0
+DECK.US,D,20090527,000000,2.89167,3.06833,2.87167,3.00833,16795980,0
+DECK.US,D,20090528,000000,3.01333,3.17333,3.01333,3.15333,14831370,0
+DECK.US,D,20090529,000000,3.155,3.22833,3.13667,3.22,12596868,0
+DECK.US,D,20090601,000000,3.23167,3.49167,3.22333,3.46333,19134252,0
+DECK.US,D,20090602,000000,3.455,3.47167,3.38167,3.44167,8842212,0
+DECK.US,D,20090603,000000,3.42833,3.45,3.35667,3.42833,7492878,0
+DECK.US,D,20090604,000000,3.455,3.59667,3.36167,3.585,12064986,0
+DECK.US,D,20090605,000000,3.58833,3.70333,3.5,3.53667,10374426,0
+DECK.US,D,20090608,000000,3.5,3.65333,3.5,3.61833,8982882,0
+DECK.US,D,20090609,000000,3.64833,3.81167,3.59833,3.78667,10887822,0
+DECK.US,D,20090610,000000,3.80833,3.88333,3.78167,3.87833,14919912,0
+DECK.US,D,20090611,000000,3.87833,4.07833,3.87833,3.985,18521190,0
+DECK.US,D,20090612,000000,3.96833,3.975,3.91167,3.96667,8402184,0
+DECK.US,D,20090615,000000,3.83333,3.895,3.76833,3.82167,10736604,0
+DECK.US,D,20090616,000000,3.86667,3.92833,3.72167,3.74167,13299714,0
+DECK.US,D,20090617,000000,3.71,3.85,3.68667,3.78167,10953234,0
+DECK.US,D,20090618,000000,3.81167,3.83667,3.72,3.745,6956568,0
+DECK.US,D,20090619,000000,3.82833,3.92667,3.80667,3.84333,10044900,0
+DECK.US,D,20090622,000000,3.935,3.99167,3.79,3.81667,10614510,0
+DECK.US,D,20090623,000000,3.87833,3.88167,3.70667,3.75833,8308890,0
+DECK.US,D,20090624,000000,3.90333,3.90333,3.73667,3.77667,5892822,0
+DECK.US,D,20090625,000000,3.77167,3.99833,3.76833,3.995,8592804,0
+DECK.US,D,20090626,000000,3.95,4.12833,3.945,4.105,9605358,0
+DECK.US,D,20090629,000000,4.09667,4.13,3.895,3.9,10608786,0
+DECK.US,D,20090630,000000,3.93,4.01833,3.85667,3.90333,7942590,0
+DECK.US,D,20090701,000000,3.955,3.98833,3.905,3.97667,12718854,0
+DECK.US,D,20090702,000000,3.92167,3.97667,3.79167,3.79333,7024338,0
+DECK.US,D,20090706,000000,3.78833,3.78833,3.62333,3.705,6695010,0
+DECK.US,D,20090707,000000,3.72667,3.795,3.575,3.57667,6054228,0
+DECK.US,D,20090708,000000,3.61167,3.63167,3.51,3.6,5088078,0
+DECK.US,D,20090709,000000,3.635,3.655,3.52333,3.55667,7606332,0
+DECK.US,D,20090710,000000,3.54333,3.66,3.5,3.625,5520168,0
+DECK.US,D,20090713,000000,3.61833,3.67,3.50333,3.64333,9932868,0
+DECK.US,D,20090714,000000,3.65167,3.73667,3.60833,3.69167,6034338,0
+DECK.US,D,20090715,000000,3.765,3.90167,3.73333,3.88833,10568718,0
+DECK.US,D,20090716,000000,3.87333,3.95,3.81,3.93667,7495794,0
+DECK.US,D,20090717,000000,3.955,3.995,3.85833,3.87667,8524440,0
+DECK.US,D,20090720,000000,3.91,4.055,3.91,4.01333,8553276,0
+DECK.US,D,20090721,000000,4.06833,4.165,3.94,4.015,11223180,0
+DECK.US,D,20090722,000000,4.00667,4.14333,3.97667,4.09667,15542316,0
+DECK.US,D,20090723,000000,4.10667,4.35167,4.075,4.29,20725110,0
+DECK.US,D,20090724,000000,3.72333,3.91667,3.63833,3.84833,43826976,0
+DECK.US,D,20090727,000000,3.85333,3.86167,3.75333,3.84333,13608072,0
+DECK.US,D,20090728,000000,3.79667,3.82833,3.695,3.77333,12595266,0
+DECK.US,D,20090729,000000,3.76,3.87,3.74667,3.785,9813204,0
+DECK.US,D,20090730,000000,3.84667,3.89333,3.75,3.75333,11708316,0
+DECK.US,D,20090731,000000,3.75,3.82167,3.71333,3.75667,4845366,0
+DECK.US,D,20090803,000000,3.785,3.825,3.72333,3.8,6828444,0
+DECK.US,D,20090804,000000,3.76,3.80333,3.705,3.74333,9821898,0
+DECK.US,D,20090805,000000,3.72833,3.77333,3.54667,3.575,17601678,0
+DECK.US,D,20090806,000000,3.59,3.68,3.54667,3.65667,8789904,0
+DECK.US,D,20090807,000000,3.73,3.89,3.715,3.84,11714022,0
+DECK.US,D,20090810,000000,3.80333,3.855,3.75333,3.82167,6643692,0
+DECK.US,D,20090811,000000,3.79333,3.84167,3.76333,3.79167,4997394,0
+DECK.US,D,20090812,000000,3.77833,3.98833,3.75667,3.93,9238824,0
+DECK.US,D,20090813,000000,3.97167,4.00167,3.845,3.945,6100992,0
+DECK.US,D,20090814,000000,3.95833,4.045,3.89333,3.925,9739584,0
+DECK.US,D,20090817,000000,3.87,3.885,3.715,3.76667,9010530,0
+DECK.US,D,20090818,000000,3.8,3.85667,3.77333,3.80667,6015528,0
+DECK.US,D,20090819,000000,3.775,3.85167,3.76833,3.82,6131448,0
+DECK.US,D,20090820,000000,3.83833,3.96833,3.83833,3.875,6822072,0
+DECK.US,D,20090821,000000,3.93167,3.93833,3.85167,3.87833,6742368,0
+DECK.US,D,20090824,000000,3.92167,3.94833,3.78,3.805,8226666,0
+DECK.US,D,20090825,000000,3.835,3.89167,3.8,3.82833,6646500,0
+DECK.US,D,20090826,000000,3.82833,3.865,3.80167,3.845,4320000,0
+DECK.US,D,20090827,000000,3.88167,3.915,3.80833,3.9,4080582,0
+DECK.US,D,20090828,000000,3.93167,3.945,3.805,3.83833,3841596,0
+DECK.US,D,20090831,000000,3.79333,3.80167,3.75,3.79333,5147226,0
+DECK.US,D,20090901,000000,3.75,3.805,3.56333,3.61833,18471240,0
+DECK.US,D,20090902,000000,3.6,3.655,3.59667,3.605,6285654,0
+DECK.US,D,20090903,000000,3.60833,3.625,3.49167,3.55333,13023558,0
+DECK.US,D,20090904,000000,3.555,3.60167,3.5,3.54167,8087976,0
+DECK.US,D,20090908,000000,3.58833,3.64667,3.55667,3.64167,8545428,0
+DECK.US,D,20090909,000000,3.68333,3.76,3.60833,3.72667,6653790,0
+DECK.US,D,20090910,000000,3.725,3.80333,3.71333,3.77833,5195718,0
+DECK.US,D,20090911,000000,3.79333,3.925,3.785,3.9,9017586,0
+DECK.US,D,20090914,000000,3.88667,3.995,3.84667,3.99167,10893384,0
+DECK.US,D,20090915,000000,4,4.26667,3.98667,4.155,16950258,0
+DECK.US,D,20090916,000000,4.16667,4.29833,4.155,4.29333,12763440,0
+DECK.US,D,20090917,000000,4.29167,4.42833,4.28833,4.38167,11291256,0
+DECK.US,D,20090918,000000,4.42,4.46333,4.33333,4.455,8574930,0
+DECK.US,D,20090921,000000,4.425,4.47167,4.375,4.43833,4448142,0
+DECK.US,D,20090922,000000,4.46,4.56333,4.445,4.545,7892046,0
+DECK.US,D,20090923,000000,4.54333,4.73667,4.54333,4.66667,12808278,0
+DECK.US,D,20090924,000000,4.645,4.68667,4.565,4.61333,10006218,0
+DECK.US,D,20090925,000000,4.58667,4.66167,4.54833,4.635,6465312,0
+DECK.US,D,20090928,000000,4.64667,4.67167,4.56667,4.66333,6443280,0
+DECK.US,D,20090929,000000,4.66,4.77167,4.63333,4.71833,4552344,0
+DECK.US,D,20090930,000000,4.735,4.77167,4.62,4.71333,5699916,0
+DECK.US,D,20091001,000000,4.70333,4.71167,4.51167,4.53,8138664,0
+DECK.US,D,20091002,000000,4.28,4.43333,4.19833,4.37667,12948066,0
+DECK.US,D,20091005,000000,4.40667,4.475,4.31833,4.435,5933808,0
+DECK.US,D,20091006,000000,4.47833,4.49167,4.37167,4.48167,7902432,0
+DECK.US,D,20091007,000000,4.45,4.60833,4.44333,4.54,6692166,0
+DECK.US,D,20091008,000000,4.63833,4.76833,4.59167,4.62833,8359542,0
+DECK.US,D,20091009,000000,4.62667,4.70833,4.60167,4.64167,7699158,0
+DECK.US,D,20091012,000000,4.7,4.75833,4.66833,4.735,5785974,0
+DECK.US,D,20091013,000000,4.81,4.86167,4.68333,4.69667,13955238,0
+DECK.US,D,20091014,000000,4.885,5,4.75333,4.84333,17265294,0
+DECK.US,D,20091015,000000,4.84667,4.98167,4.84667,4.89667,10336482,0
+DECK.US,D,20091016,000000,4.87667,4.9,4.79833,4.86833,7870284,0
+DECK.US,D,20091019,000000,4.91,5.10167,4.87667,5.08333,11230578,0
+DECK.US,D,20091020,000000,5.105,5.12833,4.97167,5.02667,11138940,0
+DECK.US,D,20091021,000000,5.01333,5.08667,4.93,4.97167,13012002,0
+DECK.US,D,20091022,000000,4.92833,5.09667,4.81,5.09667,22722912,0
+DECK.US,D,20091023,000000,5.20167,5.54,5.175,5.39833,44438148,0
+DECK.US,D,20091026,000000,5.40833,5.54,5.36167,5.44833,13486032,0
+DECK.US,D,20091027,000000,5.43833,5.43833,5.275,5.38833,13217148,0
+DECK.US,D,20091028,000000,5.35167,5.37667,4.97167,5.025,19161072,0
+DECK.US,D,20091029,000000,5.08667,5.22333,5.03333,5.15167,8636706,0
+DECK.US,D,20091030,000000,5.11833,5.19,4.93333,4.98167,9045234,0
+DECK.US,D,20091102,000000,5.005,5.095,4.89,4.96667,7518258,0
+DECK.US,D,20091103,000000,4.91,5.11333,4.89167,5.095,7976268,0
+DECK.US,D,20091104,000000,5.12833,5.18,4.97333,5.00333,6796404,0
+DECK.US,D,20091105,000000,5.075,5.20667,5.05833,5.19,8981802,0
+DECK.US,D,20091106,000000,5.17333,5.23333,5.01667,5.17667,5831856,0
+DECK.US,D,20091109,000000,5.24833,5.395,5.21833,5.38,6417108,0
+DECK.US,D,20091110,000000,5.34833,5.47,5.28667,5.32667,5279886,0
+DECK.US,D,20091111,000000,5.39833,5.51667,5.34833,5.425,9336870,0
+DECK.US,D,20091112,000000,5.41667,5.41667,5.24667,5.305,5895414,0
+DECK.US,D,20091113,000000,5.34,5.405,5.26,5.39333,7402590,0
+DECK.US,D,20091116,000000,5.43333,5.585,5.335,5.49667,10512864,0
+DECK.US,D,20091117,000000,5.495,5.52667,5.39167,5.51,5691762,0
+DECK.US,D,20091118,000000,5.51,5.57833,5.48333,5.50667,6663078,0
+DECK.US,D,20091119,000000,5.445,5.445,5.26667,5.305,6363792,0
+DECK.US,D,20091120,000000,5.25167,5.33167,5.20833,5.31833,4438296,0
+DECK.US,D,20091123,000000,5.435,5.505,5.23,5.26167,7792794,0
+DECK.US,D,20091124,000000,5.23833,5.3,5.19167,5.21833,4910760,0
+DECK.US,D,20091125,000000,5.25,5.31833,5.18167,5.23833,5816106,0
+DECK.US,D,20091127,000000,5.05833,5.225,4.93,5.215,5427576,0
+DECK.US,D,20091130,000000,5.2,5.26333,5.07333,5.14667,6555060,0
+DECK.US,D,20091201,000000,5.20667,5.29167,5.19333,5.26,4198770,0
+DECK.US,D,20091202,000000,5.26333,5.43667,5.19167,5.42167,7254810,0
+DECK.US,D,20091203,000000,5.44,5.48,5.32333,5.33333,7162074,0
+DECK.US,D,20091204,000000,5.44667,5.47833,5.265,5.43333,5241564,0
+DECK.US,D,20091207,000000,5.45833,5.50833,5.415,5.43,5313924,0
+DECK.US,D,20091208,000000,5.375,5.48167,5.325,5.45167,9834480,0
+DECK.US,D,20091209,000000,5.45333,5.49667,5.39333,5.48167,3778542,0
+DECK.US,D,20091210,000000,5.505,5.605,5.45333,5.475,6035886,0
+DECK.US,D,20091211,000000,5.53167,5.59667,5.44833,5.51167,4681836,0
+DECK.US,D,20091214,000000,5.555,5.57,5.455,5.57,3964428,0
+DECK.US,D,20091215,000000,5.51333,5.51333,5.23667,5.32167,20611368,0
+DECK.US,D,20091216,000000,5.37333,5.38833,5.10167,5.15833,12967848,0
+DECK.US,D,20091217,000000,5.08833,5.37333,5.07,5.23667,9284400,0
+DECK.US,D,20091218,000000,5.255,5.37,4.99,5.085,14216706,0
+DECK.US,D,20091221,000000,5.095,5.23667,5.055,5.155,8357364,0
+DECK.US,D,20091222,000000,5.19,5.22833,5.13167,5.21833,6482754,0
+DECK.US,D,20091223,000000,5.23333,5.38333,5.22167,5.34667,6351264,0
+DECK.US,D,20091224,000000,5.37167,5.46667,5.34667,5.435,2758932,0
+DECK.US,D,20091228,000000,5.47,5.505,5.365,5.43333,5096916,0
+DECK.US,D,20091229,000000,5.41833,5.56333,5.35333,5.54,9682056,0
+DECK.US,D,20091230,000000,5.5,5.79667,5.47667,5.77,20192670,0
+DECK.US,D,20091231,000000,5.785,5.80667,5.64667,5.65167,7786188,0
+DECK.US,D,20100104,000000,5.72167,5.79167,5.68,5.76333,9664884,0
+DECK.US,D,20100105,000000,5.775,6.02833,5.77167,5.97,13532472,0
+DECK.US,D,20100106,000000,5.97167,6.20167,5.97167,6.195,12597030,0
+DECK.US,D,20100107,000000,6.12667,6.20167,6.02833,6.16667,6327720,0
+DECK.US,D,20100108,000000,6.12,6.24667,6.01667,6.22167,12938292,0
+DECK.US,D,20100111,000000,6.22833,6.28333,6.01833,6.08667,9624546,0
+DECK.US,D,20100112,000000,6.025,6.19,5.94167,6.00833,13003992,0
+DECK.US,D,20100113,000000,6.04833,6.23667,6.02833,6.165,11776608,0
+DECK.US,D,20100114,000000,6.15667,6.22167,6.01167,6.06,8934696,0
+DECK.US,D,20100115,000000,6.04167,6.04833,5.92,6.04,9488448,0
+DECK.US,D,20100119,000000,6.08167,6.21,6.025,6.09333,5441346,0
+DECK.US,D,20100120,000000,6.05,6.05,5.855,5.92,6637428,0
+DECK.US,D,20100121,000000,5.94667,6,5.74167,5.75,5402628,0
+DECK.US,D,20100122,000000,5.72167,5.75667,5.55833,5.59333,5978844,0
+DECK.US,D,20100125,000000,5.66667,5.725,5.57667,5.595,4902516,0
+DECK.US,D,20100126,000000,5.58333,5.70667,5.47167,5.67167,7432596,0
+DECK.US,D,20100127,000000,5.66,5.755,5.6,5.70667,10684476,0
+DECK.US,D,20100128,000000,5.735,5.83,5.58,5.6,3802158,0
+DECK.US,D,20100129,000000,5.61667,5.67167,5.43167,5.45333,5926896,0
+DECK.US,D,20100201,000000,5.48167,5.53167,5.36833,5.52833,6018714,0
+DECK.US,D,20100202,000000,5.55333,5.66833,5.49,5.65,5660046,0
+DECK.US,D,20100203,000000,5.64833,5.70833,5.54833,5.57667,5438142,0
+DECK.US,D,20100204,000000,5.52833,5.53833,5.25167,5.255,10268208,0
+DECK.US,D,20100205,000000,5.25667,5.385,5.185,5.36167,7928046,0
+DECK.US,D,20100208,000000,5.35333,5.53833,5.32333,5.375,5187942,0
+DECK.US,D,20100209,000000,5.445,5.48,5.265,5.31,8489628,0
+DECK.US,D,20100210,000000,5.305,5.35333,5.19,5.33333,6568524,0
+DECK.US,D,20100211,000000,5.33167,5.51333,5.3,5.48833,5154480,0
+DECK.US,D,20100212,000000,5.41167,5.52833,5.33667,5.52833,4591980,0
+DECK.US,D,20100216,000000,5.56667,5.63333,5.48333,5.62833,3667122,0
+DECK.US,D,20100217,000000,5.66333,5.75,5.635,5.75,4082112,0
+DECK.US,D,20100218,000000,5.715,5.80833,5.68,5.80333,3878460,0
+DECK.US,D,20100219,000000,5.80167,5.92167,5.72167,5.86167,9670320,0
+DECK.US,D,20100222,000000,5.89667,5.91333,5.655,5.67,6843672,0
+DECK.US,D,20100223,000000,5.655,5.67167,5.54833,5.61833,4994586,0
+DECK.US,D,20100224,000000,5.65333,5.725,5.53333,5.66833,6585984,0
+DECK.US,D,20100225,000000,5.58,5.91667,5.56,5.89833,27052110,0
+DECK.US,D,20100226,000000,6.41167,6.74833,6.33667,6.67833,38628792,0
+DECK.US,D,20100301,000000,6.73333,6.90333,6.66667,6.82167,15575058,0
+DECK.US,D,20100302,000000,6.83333,7.01167,6.785,6.95833,11933568,0
+DECK.US,D,20100303,000000,6.97167,6.98333,6.83333,6.95,10176768,0
+DECK.US,D,20100304,000000,6.95167,7.155,6.89667,6.98667,9461880,0
+DECK.US,D,20100305,000000,7.03167,7.195,7,7.15167,10406124,0
+DECK.US,D,20100308,000000,7.185,7.28667,7.17,7.26,9505656,0
+DECK.US,D,20100309,000000,7.265,7.36167,7.22667,7.29667,8540748,0
+DECK.US,D,20100310,000000,7.275,7.355,7.18,7.21833,7226856,0
+DECK.US,D,20100311,000000,7.17833,7.225,7.085,7.18667,5994000,0
+DECK.US,D,20100312,000000,7.24667,7.28667,7.08333,7.275,5026608,0
+DECK.US,D,20100315,000000,7.24167,7.28333,7.12167,7.27333,4261464,0
+DECK.US,D,20100316,000000,7.27667,7.41167,7.18333,7.26333,6214842,0
+DECK.US,D,20100317,000000,7.265,7.575,7.24667,7.54167,7517880,0
+DECK.US,D,20100318,000000,7.57833,7.60667,7.41667,7.45,4398498,0
+DECK.US,D,20100319,000000,7.49,7.55,7.32,7.39,6249078,0
+DECK.US,D,20100322,000000,7.35333,7.665,7.23,7.65,6371532,0
+DECK.US,D,20100323,000000,7.66667,7.805,7.555,7.79667,9341586,0
+DECK.US,D,20100324,000000,7.75,7.795,7.66667,7.70833,6639732,0
+DECK.US,D,20100325,000000,7.73833,7.82667,7.57,7.58167,5640642,0
+DECK.US,D,20100326,000000,7.58667,7.75667,7.565,7.65167,5099310,0
+DECK.US,D,20100329,000000,7.73333,7.765,7.61167,7.67667,7394382,0
+DECK.US,D,20100330,000000,7.71667,7.92833,7.67667,7.82333,6117570,0
+DECK.US,D,20100331,000000,7.73833,7.85667,7.64833,7.66667,4614786,0
+DECK.US,D,20100401,000000,7.72833,7.77667,7.54333,7.69167,5832252,0
+DECK.US,D,20100405,000000,7.75167,7.905,7.72333,7.88333,3728646,0
+DECK.US,D,20100406,000000,7.89667,8.00333,7.81333,7.95,4358124,0
+DECK.US,D,20100407,000000,7.91667,8.01167,7.78333,7.85,4672584,0
+DECK.US,D,20100408,000000,7.835,7.87,7.75333,7.78167,8298252,0
+DECK.US,D,20100409,000000,7.83,7.91167,7.67833,7.91167,3518784,0
+DECK.US,D,20100412,000000,7.68,7.69833,7.42167,7.47667,16587468,0
+DECK.US,D,20100413,000000,7.48667,7.61167,7.4,7.61,7615854,0
+DECK.US,D,20100414,000000,7.62333,7.71167,7.57833,7.66667,3702600,0
+DECK.US,D,20100415,000000,7.63667,7.69167,7.53667,7.58333,3583062,0
+DECK.US,D,20100416,000000,7.59333,7.60667,7.48,7.555,6684876,0
+DECK.US,D,20100419,000000,7.505,7.58333,7.26,7.38833,5734674,0
+DECK.US,D,20100420,000000,7.485,7.485,7.37,7.45333,6126156,0
+DECK.US,D,20100421,000000,7.44333,7.58833,7.425,7.58667,5302872,0
+DECK.US,D,20100422,000000,7.55667,8.02167,7.52333,7.98,13836798,0
+DECK.US,D,20100423,000000,8.48,8.80333,8.31,8.73333,29638242,0
+DECK.US,D,20100426,000000,8.78833,8.78833,8.445,8.455,7996068,0
+DECK.US,D,20100427,000000,8.45,8.60667,8.28167,8.32167,7996536,0
+DECK.US,D,20100428,000000,8.395,8.475,8.03333,8.18,8303706,0
+DECK.US,D,20100429,000000,8.17667,8.36667,8.10333,8.28333,5238414,0
+DECK.US,D,20100430,000000,8.36667,8.45833,7.805,7.81,6719166,0
+DECK.US,D,20100503,000000,7.83833,8.14167,7.83833,7.98833,5709636,0
+DECK.US,D,20100504,000000,7.85,7.85,7.605,7.66333,5605992,0
+DECK.US,D,20100505,000000,7.55667,7.80667,7.34167,7.61167,6637716,0
+DECK.US,D,20100506,000000,7.53167,7.77167,6.96667,7.49667,9605016,0
+DECK.US,D,20100507,000000,7.45,7.55833,7.055,7.075,9811314,0
+DECK.US,D,20100510,000000,7.49667,7.625,7.355,7.56333,6198642,0
+DECK.US,D,20100511,000000,7.47667,7.71667,7.45333,7.61333,3912282,0
+DECK.US,D,20100512,000000,7.63667,7.96333,7.59667,7.89,7514766,0
+DECK.US,D,20100513,000000,8.135,8.205,7.84667,7.93,10225962,0
+DECK.US,D,20100514,000000,7.86167,7.86833,7.47833,7.60167,8843184,0
+DECK.US,D,20100517,000000,7.62833,7.76833,7.25833,7.61,6727860,0
+DECK.US,D,20100518,000000,7.73167,7.75333,7.31333,7.37,7763148,0
+DECK.US,D,20100519,000000,7.225,7.375,7.13833,7.265,8829612,0
+DECK.US,D,20100520,000000,7.055,7.165,6.86833,6.92667,7824798,0
+DECK.US,D,20100521,000000,6.81,7.43833,6.79333,7.42833,13926168,0
+DECK.US,D,20100524,000000,7.385,7.52167,7.335,7.37833,7629732,0
+DECK.US,D,20100525,000000,7.09,7.44667,6.98167,7.42833,10670652,0
+DECK.US,D,20100526,000000,7.55833,7.65333,7.38167,7.41833,5823630,0
+DECK.US,D,20100527,000000,7.59833,7.74,7.46667,7.72,4884408,0
+DECK.US,D,20100528,000000,8.035,8.18833,7.88833,8.04,13205772,0
+DECK.US,D,20100601,000000,7.99333,8.22167,7.86167,7.86167,8886420,0
+DECK.US,D,20100602,000000,7.93333,8.34167,7.84,8.30833,17554770,0
+DECK.US,D,20100603,000000,8.43167,8.6,8.375,8.56167,19816380,0
+DECK.US,D,20100604,000000,8.36667,8.475,8.04833,8.175,15661692,0
+DECK.US,D,20100607,000000,8.19333,8.27667,7.90333,7.945,10690218,0
+DECK.US,D,20100608,000000,8.02667,8.13667,7.75833,8.045,10609290,0
+DECK.US,D,20100609,000000,8.13833,8.34833,7.94667,8.025,9334566,0
+DECK.US,D,20100610,000000,8.22667,8.51333,8.16833,8.49167,12647430,0
+DECK.US,D,20100611,000000,8.35833,8.88833,8.32,8.845,17558046,0
+DECK.US,D,20100614,000000,8.95667,9.12167,8.85667,8.92167,10551816,0
+DECK.US,D,20100615,000000,8.96833,9.145,8.80833,9.11167,11851794,0
+DECK.US,D,20100616,000000,9.08,9.305,9.015,9.05,11867238,0
+DECK.US,D,20100617,000000,9.20833,9.22167,8.85,9.04333,8364204,0
+DECK.US,D,20100618,000000,9.07667,9.26333,9.03,9.16167,6816510,0
+DECK.US,D,20100621,000000,9.32,9.36167,8.81833,8.90667,10740096,0
+DECK.US,D,20100622,000000,8.91667,9.03,8.655,8.72,10319922,0
+DECK.US,D,20100623,000000,8.66833,8.905,8.33833,8.765,10734624,0
+DECK.US,D,20100624,000000,8.69667,8.70667,8.48667,8.51,5441130,0
+DECK.US,D,20100625,000000,8.52667,8.68833,8.33333,8.61333,9732240,0
+DECK.US,D,20100628,000000,8.59167,8.685,8.45667,8.51667,5178114,0
+DECK.US,D,20100629,000000,8.34667,8.37333,7.93667,8.01333,11713752,0
+DECK.US,D,20100630,000000,8.02667,8.14833,7.92833,7.93667,8218620,0
+DECK.US,D,20100701,000000,7.94667,8.03833,7.58333,7.88333,9826398,0
+DECK.US,D,20100702,000000,7.61333,7.92667,7.60667,7.87833,6299730,0
+DECK.US,D,20100706,000000,7.99167,8.08333,7.315,7.405,10517778,0
+DECK.US,D,20100707,000000,7.46667,7.80167,7.405,7.78667,8046888,0
+DECK.US,D,20100708,000000,8,8.02833,7.645,7.83333,5114250,0
+DECK.US,D,20100709,000000,7.79833,7.94167,7.69333,7.86,3480390,0
+DECK.US,D,20100712,000000,7.82,7.93833,7.63333,7.685,6242286,0
+DECK.US,D,20100713,000000,7.815,7.97833,7.77667,7.92833,7481238,0
+DECK.US,D,20100714,000000,7.93167,8.00333,7.735,7.85667,5889690,0
+DECK.US,D,20100715,000000,7.84333,7.84333,7.575,7.71833,5729352,0
+DECK.US,D,20100716,000000,7.63667,7.71667,7.37667,7.465,6106974,0
+DECK.US,D,20100719,000000,7.50167,7.605,7.26833,7.35833,5401938,0
+DECK.US,D,20100720,000000,7.30833,7.72667,7.15333,7.7,11184396,0
+DECK.US,D,20100721,000000,7.80333,7.875,7.58167,7.63833,6057720,0
+DECK.US,D,20100722,000000,7.71,8,7.71,7.935,8605362,0
+DECK.US,D,20100723,000000,7.92667,8.2,7.70667,8.10833,15214542,0
+DECK.US,D,20100726,000000,8.165,8.65167,8.10833,8.555,10459860,0
+DECK.US,D,20100727,000000,8.66167,8.66167,8.195,8.31667,9439122,0
+DECK.US,D,20100728,000000,8.255,8.39667,8.17667,8.27,6933936,0
+DECK.US,D,20100729,000000,8.37667,8.47333,8.13333,8.34833,9073194,0
+DECK.US,D,20100730,000000,8.21667,8.535,8.16667,8.48167,9389808,0
+DECK.US,D,20100802,000000,8.72,8.94167,8.55167,8.655,8698944,0
+DECK.US,D,20100803,000000,8.62667,8.63333,8.3,8.31667,9356940,0
+DECK.US,D,20100804,000000,8.34833,8.46167,8.23667,8.38833,3765540,0
+DECK.US,D,20100805,000000,8.295,8.43833,8.2,8.31,2607036,0
+DECK.US,D,20100806,000000,8.19333,8.265,8.03833,8.23667,3999660,0
+DECK.US,D,20100809,000000,8.33667,8.405,8.24,8.30833,3233418,0
+DECK.US,D,20100810,000000,8.2,8.24667,8.00333,8.08333,3852636,0
+DECK.US,D,20100811,000000,7.82,7.83333,7.55333,7.745,5844984,0
+DECK.US,D,20100812,000000,7.535,7.85833,7.51,7.70833,4682796,0
+DECK.US,D,20100813,000000,7.75,7.75,7.505,7.56333,3698808,0
+DECK.US,D,20100816,000000,7.5,7.69167,7.41833,7.59833,3626646,0
+DECK.US,D,20100817,000000,7.705,8.08333,7.68167,7.84167,5719116,0
+DECK.US,D,20100818,000000,7.85833,8.12,7.78167,7.985,4980006,0
+DECK.US,D,20100819,000000,7.965,8.01167,7.72333,7.78167,3686244,0
+DECK.US,D,20100820,000000,7.73333,7.90833,7.65333,7.90667,4245672,0
+DECK.US,D,20100823,000000,7.95667,7.99833,7.79167,7.88333,5786568,0
+DECK.US,D,20100824,000000,7.725,7.81167,7.56667,7.595,5429982,0
+DECK.US,D,20100825,000000,7.48333,7.7,7.34167,7.67833,4566066,0
+DECK.US,D,20100826,000000,7.71833,7.965,7.63667,7.66833,6016638,0
+DECK.US,D,20100827,000000,7.78333,7.83,7.35333,7.57333,7785648,0
+DECK.US,D,20100830,000000,7.50833,7.52667,7.30167,7.30833,4636674,0
+DECK.US,D,20100831,000000,7.31667,7.39,7.2,7.235,6195816,0
+DECK.US,D,20100901,000000,7.35333,7.63333,7.33667,7.62833,5268270,0
+DECK.US,D,20100902,000000,7.595,7.93667,7.595,7.92833,5155062,0
+DECK.US,D,20100903,000000,8.02333,8.13667,7.96667,8.01833,3989538,0
+DECK.US,D,20100907,000000,7.84,7.98667,7.76833,7.81167,3756576,0
+DECK.US,D,20100908,000000,7.835,8.10333,7.75333,8.06667,7477008,0
+DECK.US,D,20100909,000000,8.16167,8.23667,7.50167,7.64167,11688264,0
+DECK.US,D,20100910,000000,7.68333,7.83167,7.52833,7.55333,5321394,0
+DECK.US,D,20100913,000000,7.61667,7.69333,7.57333,7.65667,5678574,0
+DECK.US,D,20100914,000000,7.63667,7.835,7.55167,7.75167,4009548,0
+DECK.US,D,20100915,000000,7.7,7.87167,7.635,7.83667,2901900,0
+DECK.US,D,20100916,000000,7.83333,7.89833,7.74,7.805,3391614,0
+DECK.US,D,20100917,000000,7.89833,8.02333,7.83167,7.98,5620734,0
+DECK.US,D,20100920,000000,8.02333,8.27833,8.00833,8.21833,4283820,0
+DECK.US,D,20100921,000000,8.21833,8.24167,7.97,8.00833,3614922,0
+DECK.US,D,20100922,000000,7.975,8.045,7.68667,7.75333,4862526,0
+DECK.US,D,20100923,000000,7.68667,7.84,7.59167,7.70833,4029552,0
+DECK.US,D,20100924,000000,7.86167,7.93667,7.76667,7.935,4547958,0
+DECK.US,D,20100927,000000,7.92167,8.19,7.81833,8.17,5276406,0
+DECK.US,D,20100928,000000,8.215,8.40833,7.935,8.39,6786612,0
+DECK.US,D,20100929,000000,8.38333,8.57167,8.22833,8.345,5536524,0
+DECK.US,D,20100930,000000,8.41167,8.49667,8.12333,8.32667,4501116,0
+DECK.US,D,20101001,000000,8.45667,8.475,8.215,8.31833,4276482,0
+DECK.US,D,20101004,000000,8.33333,8.46,8.15167,8.29667,3159978,0
+DECK.US,D,20101005,000000,8.45167,8.78333,8.37667,8.755,6037740,0
+DECK.US,D,20101006,000000,8.83167,8.83333,8.305,8.395,6356616,0
+DECK.US,D,20101007,000000,8.5,8.63833,7.96667,8.235,15103044,0
+DECK.US,D,20101008,000000,8.195,8.54167,8.195,8.45833,6111120,0
+DECK.US,D,20101011,000000,8.48333,8.55667,8.31333,8.325,3991656,0
+DECK.US,D,20101012,000000,8.30333,8.87333,8.26667,8.81167,9154380,0
+DECK.US,D,20101013,000000,8.85167,9.08167,8.84167,8.9,7822986,0
+DECK.US,D,20101014,000000,8.97333,8.985,8.795,8.925,4842972,0
+DECK.US,D,20101015,000000,9.05667,9.12667,8.905,9.05,5018934,0
+DECK.US,D,20101018,000000,9.08333,9.11833,8.86333,8.975,3731382,0
+DECK.US,D,20101019,000000,8.835,9.05,8.6,8.68333,5993130,0
+DECK.US,D,20101020,000000,8.70833,8.94167,8.68333,8.79833,3620934,0
+DECK.US,D,20101021,000000,8.885,8.91,8.52667,8.65,5901480,0
+DECK.US,D,20101022,000000,8.68333,8.77833,8.545,8.67167,4007706,0
+DECK.US,D,20101025,000000,8.76667,9.07167,8.76667,8.97667,7173690,0
+DECK.US,D,20101026,000000,8.895,9.33333,8.80167,9.28833,9853296,0
+DECK.US,D,20101027,000000,9.24667,9.26667,8.93667,9.12167,7681206,0
+DECK.US,D,20101028,000000,9.205,9.205,8.82333,8.99833,10255368,0
+DECK.US,D,20101029,000000,9.50833,9.81667,9.50833,9.68333,24584778,0
+DECK.US,D,20101101,000000,9.75,9.78167,9.38,9.43167,9721974,0
+DECK.US,D,20101102,000000,9.525,9.525,9.29167,9.45833,6253866,0
+DECK.US,D,20101103,000000,9.49667,9.58167,9.4,9.55333,4742316,0
+DECK.US,D,20101104,000000,9.78167,9.93167,9.75333,9.805,5520204,0
+DECK.US,D,20101105,000000,9.94,10.4433,9.92667,10.4267,10098510,0
+DECK.US,D,20101108,000000,10.465,10.5417,10.275,10.4433,6726750,0
+DECK.US,D,20101109,000000,10.4667,10.5917,10.39,10.475,7679430,0
+DECK.US,D,20101110,000000,10.4583,10.52,10.125,10.2817,41852226,0
+DECK.US,D,20101111,000000,10.1667,10.43,10.1483,10.34,5713938,0
+DECK.US,D,20101112,000000,10.1967,10.4333,9.915,10.1033,5097738,0
+DECK.US,D,20101115,000000,10.2517,10.325,10.01,10.1533,4581396,0
+DECK.US,D,20101116,000000,10.0167,10.12,9.73,9.995,6920982,0
+DECK.US,D,20101117,000000,10.1567,10.4083,10.02,10.2567,5997222,0
+DECK.US,D,20101118,000000,10.4883,10.7,10.46,10.5567,7249902,0
+DECK.US,D,20101119,000000,10.705,11.285,10.7,11.135,10034712,0
+DECK.US,D,20101122,000000,11.2383,11.5,11.1083,11.37,8288412,0
+DECK.US,D,20101123,000000,11.2483,11.6317,11.1683,11.5117,9639462,0
+DECK.US,D,20101124,000000,11.75,11.9117,11.6567,11.9017,7839150,0
+DECK.US,D,20101126,000000,11.8733,12.0983,11.7833,12.0983,3995406,0
+DECK.US,D,20101129,000000,12.2167,12.3117,11.95,12.1717,12895614,0
+DECK.US,D,20101130,000000,12.55,12.895,12.4283,12.8167,29150550,0
+DECK.US,D,20101201,000000,13.1417,13.3333,13.0567,13.3233,23926626,0
+DECK.US,D,20101202,000000,13.295,13.3083,12.9,12.9667,23689212,0
+DECK.US,D,20101203,000000,13.0833,13.8283,12.9667,13.8133,26542068,0
+DECK.US,D,20101206,000000,13.8133,13.9433,13.4667,13.8517,17667732,0
+DECK.US,D,20101207,000000,14.1083,14.1667,13.43,13.4717,21958224,0
+DECK.US,D,20101208,000000,13.5717,13.62,12.9633,13.2333,19058574,0
+DECK.US,D,20101209,000000,13.4367,13.53,13.1133,13.2167,10879908,0
+DECK.US,D,20101210,000000,13.3483,13.8233,13.25,13.7967,14793408,0
+DECK.US,D,20101213,000000,13.9167,13.9533,13.4133,13.43,10791282,0
+DECK.US,D,20101214,000000,13.4183,13.4983,13.215,13.32,8337174,0
+DECK.US,D,20101215,000000,13.6933,13.885,13.44,13.63,13184514,0
+DECK.US,D,20101216,000000,13.695,13.83,13.5117,13.7633,7546620,0
+DECK.US,D,20101217,000000,13.875,14.3233,13.85,14.3,13673400,0
+DECK.US,D,20101220,000000,14.5,14.6467,14.0267,14.41,12498240,0
+DECK.US,D,20101221,000000,14.4633,14.5733,14.1833,14.5033,7840614,0
+DECK.US,D,20101222,000000,14.4,14.4383,13.9283,14.0517,12267444,0
+DECK.US,D,20101223,000000,13.93,14.0183,13.63,13.9483,7754850,0
+DECK.US,D,20101227,000000,13.89,14.1667,13.815,14.16,5540814,0
+DECK.US,D,20101228,000000,14.2083,14.2333,13.8267,13.8633,6258846,0
+DECK.US,D,20101229,000000,13.815,13.9883,13.5917,13.6517,11488986,0
+DECK.US,D,20101230,000000,13.5633,13.7917,13.5333,13.5667,5440200,0
+DECK.US,D,20101231,000000,13.4667,13.5,13.2817,13.29,6249180,0
+DECK.US,D,20110103,000000,13.4133,13.5967,13.0683,13.5383,13748040,0
+DECK.US,D,20110104,000000,13.625,13.7383,12.9033,13.1167,13234962,0
+DECK.US,D,20110105,000000,12.9783,13.5417,12.905,13.4417,12176964,0
+DECK.US,D,20110106,000000,13.4583,13.4683,13.04,13.13,7205574,0
+DECK.US,D,20110107,000000,13.1617,13.265,12.8567,13.0483,5921196,0
+DECK.US,D,20110110,000000,12.9667,13.4583,12.85,13.4067,9832722,0
+DECK.US,D,20110111,000000,13.5067,13.7783,13.1283,13.1767,11165964,0
+DECK.US,D,20110112,000000,13.4167,13.6483,13.11,13.2333,16253694,0
+DECK.US,D,20110113,000000,13.3483,13.5533,13.1833,13.4067,10059054,0
+DECK.US,D,20110114,000000,13.355,13.7333,13.2667,13.6217,8443416,0
+DECK.US,D,20110118,000000,13.5833,13.7267,13.2167,13.3383,9123690,0
+DECK.US,D,20110119,000000,13.325,13.325,12.835,12.8567,8639682,0
+DECK.US,D,20110120,000000,12.75,12.7517,12.3333,12.485,12225660,0
+DECK.US,D,20110121,000000,12.6183,12.6533,12.12,12.15,9243150,0
+DECK.US,D,20110124,000000,11.94,12.195,11.8633,12.0633,8688774,0
+DECK.US,D,20110125,000000,11.97,12.3783,11.9583,12.355,8021904,0
+DECK.US,D,20110126,000000,12.3417,12.695,12.2517,12.6233,7864188,0
+DECK.US,D,20110127,000000,12.705,12.85,12.565,12.77,6489636,0
+DECK.US,D,20110128,000000,12.7917,12.83,12.3333,12.4017,4901424,0
+DECK.US,D,20110131,000000,12.27,12.4267,11.9783,12.2317,6854772,0
+DECK.US,D,20110201,000000,12.2933,12.78,12.2917,12.6617,5469684,0
+DECK.US,D,20110202,000000,12.6383,12.7933,12.4633,12.7583,5727906,0
+DECK.US,D,20110203,000000,12.7933,13.3183,12.75,13.2683,8753778,0
+DECK.US,D,20110204,000000,13.2833,13.5733,13.135,13.49,6620652,0
+DECK.US,D,20110207,000000,13.8,13.8767,13.6017,13.8067,8884350,0
+DECK.US,D,20110208,000000,13.8833,14.0167,13.6667,13.9833,9509622,0
+DECK.US,D,20110209,000000,13.955,14.115,13.8567,13.9883,7106904,0
+DECK.US,D,20110210,000000,13.775,14.1333,13.7333,14.0933,5769798,0
+DECK.US,D,20110211,000000,13.985,14.4167,13.9567,14.3417,4855398,0
+DECK.US,D,20110214,000000,14.43,14.5917,14.3333,14.4117,5270214,0
+DECK.US,D,20110215,000000,14.455,14.4567,13.9917,14.09,5377014,0
+DECK.US,D,20110216,000000,14.2233,14.2833,13.9383,14.0417,4559430,0
+DECK.US,D,20110218,000000,15.2567,15.445,14.7683,15.005,9225390,0
+DECK.US,D,20110222,000000,14.88,15.4483,14.5017,14.8333,13488426,0
+DECK.US,D,20110223,000000,14.785,15.075,13.7717,14.5333,15451194,0
+DECK.US,D,20110224,000000,14.6767,15.0133,14.2083,14.9667,19820472,0
+DECK.US,D,20110225,000000,15.6383,15.7833,14.5683,14.7167,31253514,0
+DECK.US,D,20110228,000000,14.7583,14.835,14.4767,14.7033,10663260,0
+DECK.US,D,20110301,000000,14.8067,14.8067,13.9,13.9433,12882750,0
+DECK.US,D,20110302,000000,13.9483,14.3133,13.8517,14.0967,9120060,0
+DECK.US,D,20110303,000000,14.3383,14.54,14.1517,14.3733,9818718,0
+DECK.US,D,20110304,000000,14.355,14.5333,14.1333,14.53,6355764,0
+DECK.US,D,20110307,000000,14.5083,15.035,14.2383,14.57,10656624,0
+DECK.US,D,20110308,000000,14.6233,14.725,14.2317,14.6317,5083218,0
+DECK.US,D,20110309,000000,14.6467,14.7267,14.3167,14.3333,6039138,0
+DECK.US,D,20110310,000000,14.115,14.285,13.8517,13.9283,7597464,0
+DECK.US,D,20110311,000000,13.8017,14.1567,13.6683,14.0383,5969268,0
+DECK.US,D,20110314,000000,13.805,14.075,13.725,13.8717,3622278,0
+DECK.US,D,20110315,000000,13.2633,13.6983,13,13.535,7443588,0
+DECK.US,D,20110316,000000,13.465,13.75,13.1083,13.3533,7879230,0
+DECK.US,D,20110317,000000,13.5017,13.5833,13.25,13.2517,7937370,0
+DECK.US,D,20110318,000000,13.2517,13.385,13,13.1317,10292400,0
+DECK.US,D,20110321,000000,12.9783,13.57,12.9517,13.5117,8126130,0
+DECK.US,D,20110322,000000,13.575,13.615,13.3217,13.4217,4545906,0
+DECK.US,D,20110323,000000,13.42,13.5567,13.12,13.4733,4520310,0
+DECK.US,D,20110324,000000,13.55,13.8633,13.4917,13.8333,5331750,0
+DECK.US,D,20110325,000000,13.8917,14.2033,13.8417,13.885,4691220,0
+DECK.US,D,20110328,000000,14.0167,14.3067,13.8683,13.895,4355988,0
+DECK.US,D,20110329,000000,13.8417,14.2517,13.7233,14.19,3984462,0
+DECK.US,D,20110330,000000,14.305,14.58,14.14,14.565,5886528,0
+DECK.US,D,20110331,000000,14.5,14.6,14.23,14.3583,3840690,0
+DECK.US,D,20110401,000000,14.4367,14.715,14.2283,14.5567,4683360,0
+DECK.US,D,20110404,000000,14.7117,14.88,14.6,14.8467,3929418,0
+DECK.US,D,20110405,000000,14.7783,15.25,14.6383,15.0967,5168874,0
+DECK.US,D,20110406,000000,15.2833,15.4617,14.8333,14.975,4419636,0
+DECK.US,D,20110407,000000,14.9433,15.2467,14.8933,15.0367,5384244,0
+DECK.US,D,20110408,000000,15.065,15.2033,14.6883,14.9133,4563786,0
+DECK.US,D,20110411,000000,14.925,15.05,14.68,14.7467,4108266,0
+DECK.US,D,20110412,000000,14.6017,14.9533,14.475,14.6433,6203838,0
+DECK.US,D,20110413,000000,14.82,15.4983,14.715,15.4667,12454080,0
+DECK.US,D,20110414,000000,15.385,15.6983,15.18,15.29,11160162,0
+DECK.US,D,20110415,000000,15.3133,15.915,15.2517,15.7117,10709382,0
+DECK.US,D,20110418,000000,15.3917,15.555,15.0333,15.3683,6022356,0
+DECK.US,D,20110419,000000,15.5233,15.73,15.2583,15.52,4642464,0
+DECK.US,D,20110420,000000,15.7067,15.9983,15.6883,15.96,5736912,0
+DECK.US,D,20110421,000000,16.0867,16.1667,15.905,16.0183,4096800,0
+DECK.US,D,20110425,000000,16.0217,16.12,15.835,15.9867,3665646,0
+DECK.US,D,20110426,000000,15.79,16.0733,15.75,15.9183,6256704,0
+DECK.US,D,20110427,000000,15.9183,16.1433,15.8083,16.12,4440144,0
+DECK.US,D,20110428,000000,16.06,16.1667,15.68,15.7417,9348138,0
+DECK.US,D,20110429,000000,14.5317,14.945,14.1417,14.1433,23690682,0
+DECK.US,D,20110502,000000,14.0767,14.275,13.8317,14.0017,11249982,0
+DECK.US,D,20110503,000000,13.9583,14.225,13.73,13.895,6934476,0
+DECK.US,D,20110504,000000,13.8417,14.4083,13.8383,14.3367,10458822,0
+DECK.US,D,20110505,000000,14.22,15.01,14.2067,14.845,11184492,0
+DECK.US,D,20110506,000000,15.0783,15.2183,14.5383,14.725,6131532,0
+DECK.US,D,20110509,000000,14.725,15.025,14.6483,14.8867,2799246,0
+DECK.US,D,20110510,000000,14.925,15.07,14.885,14.9717,3983364,0
+DECK.US,D,20110511,000000,14.9117,15.03,14.6217,14.8817,5223252,0
+DECK.US,D,20110512,000000,14.8333,15.135,14.5983,14.7467,5777460,0
+DECK.US,D,20110513,000000,14.6667,15.0583,14.6183,14.94,5456790,0
+DECK.US,D,20110516,000000,15.1283,15.455,14.7283,14.7767,8927190,0
+DECK.US,D,20110517,000000,14.6717,14.95,14.5,14.7267,4528080,0
+DECK.US,D,20110518,000000,14.78,15.0933,14.675,15.0467,5082360,0
+DECK.US,D,20110519,000000,15.18,15.255,14.925,15.065,3945978,0
+DECK.US,D,20110520,000000,14.9983,15.1167,14.5833,14.835,6317442,0
+DECK.US,D,20110523,000000,14.55,14.6933,14.43,14.5667,3697782,0
+DECK.US,D,20110524,000000,14.7717,15.0217,14.6817,14.8033,4867266,0
+DECK.US,D,20110525,000000,14.63,15.135,14.5817,14.9633,4637832,0
+DECK.US,D,20110526,000000,14.95,15.17,14.88,15.1083,4029606,0
+DECK.US,D,20110527,000000,15.1267,15.3967,15.1267,15.305,3211902,0
+DECK.US,D,20110531,000000,15.51,15.6067,15.065,15.1833,4040412,0
+DECK.US,D,20110601,000000,15.2067,15.4167,14.7367,14.7467,4808142,0
+DECK.US,D,20110602,000000,14.7317,14.8433,14.2133,14.4717,5221368,0
+DECK.US,D,20110603,000000,14.1683,14.6283,14.0867,14.2083,4417122,0
+DECK.US,D,20110606,000000,14.0433,14.1517,13.6467,13.69,8153520,0
+DECK.US,D,20110607,000000,13.7217,14.01,13.695,13.85,4079070,0
+DECK.US,D,20110608,000000,13.8483,13.925,13.2967,13.305,11167770,0
+DECK.US,D,20110609,000000,13.3117,13.5317,13.2367,13.3283,8546034,0
+DECK.US,D,20110610,000000,13.33,13.475,12.9183,12.9433,6019668,0
+DECK.US,D,20110613,000000,13.0133,13.3833,12.8033,13.095,7928844,0
+DECK.US,D,20110614,000000,13.25,13.5833,13.1833,13.545,5021316,0
+DECK.US,D,20110615,000000,13.4717,13.645,13.2983,13.3667,5732178,0
+DECK.US,D,20110616,000000,13.35,13.485,13.05,13.2533,4937652,0
+DECK.US,D,20110617,000000,13.35,13.4983,13.1683,13.2383,4913340,0
+DECK.US,D,20110620,000000,13.2033,13.5517,13.1167,13.4333,4375596,0
+DECK.US,D,20110621,000000,13.48,14.0333,13.48,13.9883,5387508,0
+DECK.US,D,20110622,000000,13.9283,14.1417,13.6367,13.6817,3738318,0
+DECK.US,D,20110623,000000,13.8283,14.205,13.5883,14.1733,6974172,0
+DECK.US,D,20110624,000000,14.05,14.2083,13.7517,13.84,24205710,0
+DECK.US,D,20110627,000000,14.015,14.3967,14,14.1283,6331212,0
+DECK.US,D,20110628,000000,14.2183,14.6333,14.1667,14.4983,5714790,0
+DECK.US,D,20110629,000000,14.545,14.9167,14.3983,14.5733,5373666,0
+DECK.US,D,20110630,000000,14.5833,14.7683,14.5033,14.69,4717728,0
+DECK.US,D,20110701,000000,14.6567,15.0083,14.6433,15.005,4545120,0
+DECK.US,D,20110705,000000,14.975,15.1667,14.7667,15.125,4437102,0
+DECK.US,D,20110706,000000,15.09,15.215,14.905,15.16,4218462,0
+DECK.US,D,20110707,000000,15.3583,15.8883,15.3333,15.6633,6725790,0
+DECK.US,D,20110708,000000,15.1917,15.89,15.1417,15.8633,5920056,0
+DECK.US,D,20110711,000000,15.595,15.8283,15.345,15.4267,4894710,0
+DECK.US,D,20110712,000000,15.3333,15.6017,15.2467,15.4817,3785304,0
+DECK.US,D,20110713,000000,15.5667,15.9933,15.5533,15.735,5142300,0
+DECK.US,D,20110714,000000,15.8317,15.8333,15.2617,15.3533,4439730,0
+DECK.US,D,20110715,000000,15.5617,15.565,15.07,15.5133,4838322,0
+DECK.US,D,20110718,000000,15.4983,15.6567,15.3133,15.3933,3832044,0
+DECK.US,D,20110719,000000,15.5533,15.905,15.5033,15.88,3440970,0
+DECK.US,D,20110720,000000,16.0433,16.0817,15.6617,15.835,3770184,0
+DECK.US,D,20110721,000000,15.8817,16.2917,15.8533,16.0917,5348538,0
+DECK.US,D,20110722,000000,16.12,16.2483,15.975,16.07,3268680,0
+DECK.US,D,20110725,000000,15.8883,16.1367,15.8417,15.9083,2835762,0
+DECK.US,D,20110726,000000,15.8833,16.195,15.785,16.0133,4007502,0
+DECK.US,D,20110727,000000,15.9417,16.0467,15.21,15.255,5343474,0
+DECK.US,D,20110728,000000,15.5,15.855,15.345,15.4333,11840784,0
+DECK.US,D,20110729,000000,15.0833,16.58,14.5783,16.5417,17601390,0
+DECK.US,D,20110801,000000,16.785,16.9783,16.3333,16.9683,11482728,0
+DECK.US,D,20110802,000000,16.9717,17.6383,16.705,16.8,22453590,0
+DECK.US,D,20110803,000000,16.855,17.525,16.3583,17.5017,12717150,0
+DECK.US,D,20110804,000000,17.2233,17.2917,15.4267,15.4517,15478956,0
+DECK.US,D,20110805,000000,16.16,16.1683,14.6483,15.1867,11366580,0
+DECK.US,D,20110808,000000,14.5667,15.0167,13.1783,13.42,13675170,0
+DECK.US,D,20110809,000000,13.7217,14.2667,12.9283,14.2533,15190374,0
+DECK.US,D,20110810,000000,14.005,14.4567,13.7367,13.7867,6625332,0
+DECK.US,D,20110811,000000,13.9217,14.75,13.795,14.5817,5924286,0
+DECK.US,D,20110812,000000,14.9617,15.6117,14.7283,15.6,11368914,0
+DECK.US,D,20110815,000000,15.7017,15.765,15.285,15.72,5428074,0
+DECK.US,D,20110816,000000,15.495,15.4967,14.855,14.9167,7235256,0
+DECK.US,D,20110817,000000,15,15.0533,13.8033,13.895,15674412,0
+DECK.US,D,20110818,000000,13.4617,13.4983,12.26,12.5033,18112230,0
+DECK.US,D,20110819,000000,12.33,13.295,12.13,12.2133,13455894,0
+DECK.US,D,20110822,000000,12.7167,12.8633,12.335,12.3683,11367360,0
+DECK.US,D,20110823,000000,12.665,13.4167,12.4483,13.4167,9040980,0
+DECK.US,D,20110824,000000,13.4167,14.1917,13.3933,13.9,11515092,0
+DECK.US,D,20110825,000000,14.0267,14.1583,13.3567,13.4567,6411882,0
+DECK.US,D,20110826,000000,13.31,14.1667,13.21,14.1083,6204600,0
+DECK.US,D,20110829,000000,14.44,14.8283,14.2817,14.7333,6742614,0
+DECK.US,D,20110830,000000,14.64,14.9983,14.5,14.8233,5984202,0
+DECK.US,D,20110831,000000,14.835,15.4433,14.58,14.8267,7913874,0
+DECK.US,D,20110901,000000,15,15.4,14.7083,14.855,8070408,0
+DECK.US,D,20110902,000000,14.6233,14.6667,14.225,14.3167,5256054,0
+DECK.US,D,20110906,000000,13.6883,14.535,13.5833,14.465,7163460,0
+DECK.US,D,20110907,000000,14.7767,15.1167,14.5717,15.095,6286332,0
+DECK.US,D,20110908,000000,15.0267,15.7367,14.9617,15.1967,9890586,0
+DECK.US,D,20110909,000000,15.0833,15.4317,14.69,14.95,7435854,0
+DECK.US,D,20110912,000000,14.5767,15.4383,14.5183,15.395,6910284,0
+DECK.US,D,20110913,000000,15.395,16.2383,15.3217,16.07,12174600,0
+DECK.US,D,20110914,000000,16.1217,16.6583,15.7283,16.41,10737372,0
+DECK.US,D,20110915,000000,16.6,16.725,16.3167,16.6383,8488806,0
+DECK.US,D,20110916,000000,16.7083,16.8283,16.3667,16.785,7936302,0
+DECK.US,D,20110919,000000,16.475,17.1983,16.4133,17.0717,8254800,0
+DECK.US,D,20110920,000000,17.25,17.2533,16.6783,16.7417,7874958,0
+DECK.US,D,20110921,000000,16.8033,17.045,16.36,16.4033,7569978,0
+DECK.US,D,20110922,000000,15.9167,16.15,15.3867,15.7667,9561900,0
+DECK.US,D,20110923,000000,15.545,16.7517,15.5417,16.6483,11415498,0
+DECK.US,D,20110926,000000,16.8333,16.9417,15.82,16.67,8072148,0
+DECK.US,D,20110927,000000,17.0833,17.5,16.6367,16.7567,8321958,0
+DECK.US,D,20110928,000000,16.7833,17.025,16.4383,16.5867,7990110,0
+DECK.US,D,20110929,000000,16.8983,16.9417,15.1667,16.0117,12229122,0
+DECK.US,D,20110930,000000,15.725,16.3883,15.51,15.5267,9247668,0
+DECK.US,D,20111003,000000,15.25,15.75,14.445,14.685,11356794,0
+DECK.US,D,20111004,000000,14.5167,15.8317,14.2917,15.7783,8662938,0
+DECK.US,D,20111005,000000,15.7183,16.22,15.29,16.2033,9889866,0
+DECK.US,D,20111006,000000,16.185,16.9033,16.1017,16.7933,9151332,0
+DECK.US,D,20111007,000000,16.9067,17.0917,16.4517,16.6233,5253900,0
+DECK.US,D,20111010,000000,16.8833,17.39,16.8,17.34,5415408,0
+DECK.US,D,20111011,000000,17.1767,17.5883,17.1,17.45,6600222,0
+DECK.US,D,20111012,000000,17.6,18.3167,17.3833,17.535,10667436,0
+DECK.US,D,20111013,000000,17.44,17.995,17.2967,17.7233,5243952,0
+DECK.US,D,20111014,000000,17.895,18.0633,17.4583,17.7267,6191940,0
+DECK.US,D,20111017,000000,17.6867,17.9983,17.1967,17.395,5045328,0
+DECK.US,D,20111018,000000,16.885,17.2433,16.4217,17.1017,11038668,0
+DECK.US,D,20111019,000000,17.005,17.4483,16.585,16.6783,7949652,0
+DECK.US,D,20111020,000000,16.7467,17.0617,15.9633,16.97,8865522,0
+DECK.US,D,20111021,000000,17.1767,17.3967,16.91,17.1567,6764838,0
+DECK.US,D,20111024,000000,17.3517,17.925,17.3333,17.7667,8030646,0
+DECK.US,D,20111025,000000,17.6283,17.8833,17.3783,17.5467,5854512,0
+DECK.US,D,20111026,000000,17.6383,17.7467,16.8783,17.3883,9024228,0
+DECK.US,D,20111027,000000,17.83,17.9633,17.3633,17.6967,12322086,0
+DECK.US,D,20111028,000000,18.4583,19.6567,18.2567,19.61,22176936,0
+DECK.US,D,20111031,000000,19.3783,19.8167,19.145,19.2067,9239220,0
+DECK.US,D,20111101,000000,18.48,19.1467,18.235,18.625,10207830,0
+DECK.US,D,20111102,000000,18.805,19.0617,18.5167,18.7967,6372888,0
+DECK.US,D,20111103,000000,18.9133,19.1467,18.5,19.0067,7289268,0
+DECK.US,D,20111104,000000,18.8333,19.2783,18.69,19.25,5915004,0
+DECK.US,D,20111107,000000,19.2283,19.345,18.5767,18.7983,4980564,0
+DECK.US,D,20111108,000000,18.895,18.9733,18.4217,18.8417,4224960,0
+DECK.US,D,20111109,000000,18.3267,18.4817,17.6033,17.7317,6149616,0
+DECK.US,D,20111110,000000,18.0583,18.0617,17.0917,17.2833,8423640,0
+DECK.US,D,20111111,000000,17.445,18.0633,17.34,17.9367,3797832,0
+DECK.US,D,20111114,000000,17.9817,18.2983,17.775,17.965,4273338,0
+DECK.US,D,20111115,000000,17.89,18.16,17.6483,18.0217,2690532,0
+DECK.US,D,20111116,000000,17.845,17.9783,17.2217,17.2767,7966116,0
+DECK.US,D,20111117,000000,17.265,17.3217,16.3933,16.8367,6133128,0
+DECK.US,D,20111118,000000,16.9367,17.0217,16.545,16.69,4120764,0
+DECK.US,D,20111121,000000,16.4583,16.5733,16.1667,16.365,6171618,0
+DECK.US,D,20111122,000000,16.2833,16.9917,16.2833,16.735,6659328,0
+DECK.US,D,20111123,000000,16.6033,16.8983,16.3333,16.6617,5747562,0
+DECK.US,D,20111125,000000,16.575,16.7367,16.1883,16.2633,2876652,0
+DECK.US,D,20111128,000000,16.9517,17.4717,16.85,17.4583,7887348,0
+DECK.US,D,20111129,000000,17.5067,17.88,17.2783,17.505,7430676,0
+DECK.US,D,20111130,000000,18.1767,18.33,17.7517,18.1567,15679848,0
+DECK.US,D,20111201,000000,18.0033,18.0667,17.6683,17.8233,7781118,0
+DECK.US,D,20111202,000000,18.0617,18.1567,17.7083,17.8133,5309328,0
+DECK.US,D,20111205,000000,18.1683,18.2267,17.6517,17.8417,6103110,0
+DECK.US,D,20111206,000000,17.9417,17.9583,17.655,17.6967,5434074,0
+DECK.US,D,20111207,000000,17.545,17.645,16.7217,16.8367,11274534,0
+DECK.US,D,20111208,000000,16.8267,17.03,16.5033,16.6,5647146,0
+DECK.US,D,20111209,000000,16.7267,17.3933,16.4217,17.3367,6907134,0
+DECK.US,D,20111212,000000,17.025,17.1217,16.475,16.95,7246986,0
+DECK.US,D,20111213,000000,17.095,17.1967,16.3867,16.525,6647556,0
+DECK.US,D,20111214,000000,16.4133,16.5783,15.72,15.9317,8438292,0
+DECK.US,D,20111215,000000,14.7833,14.7917,14.13,14.41,31057254,0
+DECK.US,D,20111216,000000,14.62,15.145,14.4183,14.8617,15693780,0
+DECK.US,D,20111219,000000,14.9283,15.1183,14.81,14.8983,9997014,0
+DECK.US,D,20111220,000000,15.0833,15.3217,15.0117,15.2117,6034494,0
+DECK.US,D,20111221,000000,15.0833,15.0917,14.4583,14.9167,9826410,0
+DECK.US,D,20111222,000000,14.79,14.845,14,14.065,13641696,0
+DECK.US,D,20111223,000000,14.1583,14.5067,13.945,14.4517,8724738,0
+DECK.US,D,20111227,000000,14.515,14.6917,14.1667,14.515,4575756,0
+DECK.US,D,20111228,000000,14.4483,14.4983,14.0167,14.075,5102916,0
+DECK.US,D,20111229,000000,13.6417,13.6817,12.9133,12.9483,23309022,0
+DECK.US,D,20111230,000000,12.875,13.1167,12.585,12.595,17686338,0
+DECK.US,D,20120103,000000,12.7917,13.1617,12.6583,12.7367,9651978,0
+DECK.US,D,20120104,000000,12.67,13.38,12.5833,13.3117,16085664,0
+DECK.US,D,20120105,000000,13.17,14.01,12.9583,13.925,22934280,0
+DECK.US,D,20120106,000000,13.9417,14.0333,13.62,13.7033,12079116,0
+DECK.US,D,20120109,000000,13.7733,14.28,13.5833,14.025,13197138,0
+DECK.US,D,20120110,000000,14.125,14.48,13.8883,14.16,12791904,0
+DECK.US,D,20120111,000000,14.865,15,14.4733,14.745,16849170,0
+DECK.US,D,20120112,000000,14.6617,14.7817,14.2333,14.4183,11401836,0
+DECK.US,D,20120113,000000,14.3283,14.4767,14.02,14.0833,7039644,0
+DECK.US,D,20120117,000000,14.1917,14.3333,13.9,13.955,8490456,0
+DECK.US,D,20120118,000000,13.9083,14.1833,13.8333,13.975,5607552,0
+DECK.US,D,20120119,000000,14.0133,14.29,13.855,14.19,8357592,0
+DECK.US,D,20120120,000000,14.1817,14.5,13.96,13.9783,7908864,0
+DECK.US,D,20120123,000000,13.975,14.0317,13.3833,13.5633,10269462,0
+DECK.US,D,20120124,000000,13.455,13.5683,13.055,13.5217,14002032,0
+DECK.US,D,20120125,000000,13.5683,13.8767,13.365,13.8167,8941248,0
+DECK.US,D,20120126,000000,13.8033,13.9833,13.3967,13.725,10106292,0
+DECK.US,D,20120127,000000,13.6633,13.9367,13.53,13.77,6020880,0
+DECK.US,D,20120130,000000,13.63,13.825,13.445,13.475,6961950,0
+DECK.US,D,20120131,000000,13.52,13.6683,13.3333,13.475,5954034,0
+DECK.US,D,20120201,000000,13.6133,14.2317,13.465,13.9417,11470230,0
+DECK.US,D,20120202,000000,13.9317,14.43,13.8533,14.025,7888530,0
+DECK.US,D,20120203,000000,14.175,14.4783,14.1633,14.4433,6295398,0
+DECK.US,D,20120206,000000,14.3233,14.6467,14.22,14.5667,7668486,0
+DECK.US,D,20120207,000000,14.565,14.6083,14.2483,14.3683,6493962,0
+DECK.US,D,20120208,000000,14.305,14.5783,14.2683,14.5417,8252454,0
+DECK.US,D,20120209,000000,14.595,14.875,14.29,14.3383,7445202,0
+DECK.US,D,20120210,000000,14.1567,14.28,13.8867,13.9767,6676260,0
+DECK.US,D,20120213,000000,13.7533,13.91,13.52,13.5917,10685262,0
+DECK.US,D,20120214,000000,13.51,13.5717,13.235,13.53,11940342,0
+DECK.US,D,20120215,000000,13.6533,14.4583,13.6183,14.09,12837894,0
+DECK.US,D,20120216,000000,14.1567,15.03,14.1467,15.0183,14623290,0
+DECK.US,D,20120217,000000,15.1283,15.3783,14.63,14.9117,10931016,0
+DECK.US,D,20120221,000000,14.945,15.2533,14.63,14.65,8590350,0
+DECK.US,D,20120222,000000,14.6233,14.8817,14.5483,14.7417,8503170,0
+DECK.US,D,20120223,000000,14.8367,15.19,14.6883,15.035,21399456,0
+DECK.US,D,20120224,000000,13.4583,13.5,12.8733,12.9533,61435092,0
+DECK.US,D,20120227,000000,12.9317,13.1783,12.5767,12.59,30549654,0
+DECK.US,D,20120228,000000,12.5933,12.765,12.3583,12.6,22873614,0
+DECK.US,D,20120229,000000,12.655,12.715,12.435,12.46,13111134,0
+DECK.US,D,20120301,000000,12.5417,13.1817,12.5033,13.1017,20791830,0
+DECK.US,D,20120302,000000,13.1,13.48,13.085,13.2817,11811330,0
+DECK.US,D,20120305,000000,13.2533,13.255,12.7333,12.8,11954358,0
+DECK.US,D,20120306,000000,12.575,12.66,12.4417,12.4467,11246298,0
+DECK.US,D,20120307,000000,12.5283,12.535,11.145,11.225,39809250,0
+DECK.US,D,20120308,000000,11.1917,11.6633,10.9,11.2217,34171380,0
+DECK.US,D,20120309,000000,11.2867,11.605,11.2,11.385,15700200,0
+DECK.US,D,20120312,000000,11.415,11.515,11.23,11.495,9475380,0
+DECK.US,D,20120313,000000,11.5517,11.7533,11.38,11.74,11231940,0
+DECK.US,D,20120314,000000,11.7717,11.78,11.25,11.4267,10899438,0
+DECK.US,D,20120315,000000,11.3667,11.3983,11.1867,11.2633,12363486,0
+DECK.US,D,20120316,000000,11.2517,11.43,11.2483,11.3183,11021364,0
+DECK.US,D,20120319,000000,11.2833,11.4417,11.19,11.19,8647896,0
+DECK.US,D,20120320,000000,11.11,11.245,11.0417,11.2067,6999222,0
+DECK.US,D,20120321,000000,11.2433,11.5417,11.1983,11.3883,11641086,0
+DECK.US,D,20120322,000000,11.29,11.4117,11.09,11.125,8335920,0
+DECK.US,D,20120323,000000,11.1233,11.125,10.79,11.0683,10185588,0
+DECK.US,D,20120326,000000,11.2017,11.3933,11.0567,11.3483,6755430,0
+DECK.US,D,20120327,000000,11.345,11.355,10.9367,10.97,9144132,0
+DECK.US,D,20120328,000000,10.985,11.0367,10.5067,10.6717,15609432,0
+DECK.US,D,20120329,000000,10.61,10.6933,10.2933,10.4833,12936498,0
+DECK.US,D,20120330,000000,10.5667,10.6333,10.395,10.5083,7679562,0
+DECK.US,D,20120402,000000,10.5,10.6083,10.3983,10.5467,8809974,0
+DECK.US,D,20120403,000000,10.4867,10.735,10.31,10.495,16143228,0
+DECK.US,D,20120404,000000,10.4167,10.505,10.2117,10.3367,7713960,0
+DECK.US,D,20120405,000000,10.3383,10.9167,10.2917,10.8,10387278,0
+DECK.US,D,20120409,000000,10.63,10.7533,10.585,10.6683,7314468,0
+DECK.US,D,20120410,000000,10.6767,10.7817,10.4033,10.41,8028942,0
+DECK.US,D,20120411,000000,10.5167,10.6167,10.4667,10.525,6928344,0
+DECK.US,D,20120412,000000,10.5517,10.7233,10.3683,10.4833,7980504,0
+DECK.US,D,20120413,000000,10.4467,10.51,10.2917,10.3517,4193766,0
+DECK.US,D,20120416,000000,10.3883,10.4483,10.18,10.255,4677432,0
+DECK.US,D,20120417,000000,10.3517,10.9367,10.2833,10.8333,14085654,0
+DECK.US,D,20120418,000000,11.15,11.2033,10.96,11.09,13661598,0
+DECK.US,D,20120419,000000,11.0683,11.3417,10.9833,11.1883,11698032,0
+DECK.US,D,20120420,000000,11.2117,11.4583,11.0183,11.425,13002294,0
+DECK.US,D,20120423,000000,11.2017,11.4017,11.135,11.4,7841874,0
+DECK.US,D,20120424,000000,11.3667,11.4067,10.945,10.985,7760742,0
+DECK.US,D,20120425,000000,11.0417,11.2917,11.0183,11.2683,8155296,0
+DECK.US,D,20120426,000000,11.2967,11.6333,11.1817,11.5767,25230762,0
+DECK.US,D,20120427,000000,9.43,9.44167,8.505,8.63833,89965236,0
+DECK.US,D,20120430,000000,8.58667,8.73667,8.36333,8.50167,27375282,0
+DECK.US,D,20120501,000000,8.46667,8.84667,8.46667,8.75167,22258848,0
+DECK.US,D,20120502,000000,8.73833,9.205,8.70833,9.16833,16953114,0
+DECK.US,D,20120503,000000,9.15333,9.16833,8.955,8.995,13039224,0
+DECK.US,D,20120504,000000,8.94833,8.98333,8.67333,8.91833,10488300,0
+DECK.US,D,20120507,000000,8.85833,9.10333,8.82833,9,9971214,0
+DECK.US,D,20120508,000000,8.915,8.91667,8.53833,8.68833,10247382,0
+DECK.US,D,20120509,000000,8.59,8.72,8.49,8.605,7897206,0
+DECK.US,D,20120510,000000,8.74333,8.77667,8.42,8.63,8836608,0
+DECK.US,D,20120511,000000,8.56667,8.91167,8.56333,8.83833,6049782,0
+DECK.US,D,20120514,000000,8.815,8.99333,8.70667,8.83833,7076946,0
+DECK.US,D,20120515,000000,8.88333,9.21667,8.81667,8.96833,11158800,0
+DECK.US,D,20120516,000000,8.995,9.045,8.73167,8.77667,7634286,0
+DECK.US,D,20120517,000000,8.81667,8.885,8.645,8.72833,8990442,0
+DECK.US,D,20120518,000000,8.74833,9.00667,8.68167,8.87,9022884,0
+DECK.US,D,20120521,000000,9.02833,9.28167,8.84333,9.21,7384176,0
+DECK.US,D,20120522,000000,9.22833,9.38833,9.13,9.385,9699498,0
+DECK.US,D,20120523,000000,9.33833,9.50833,9.15,9.47333,6925566,0
+DECK.US,D,20120524,000000,9.515,9.53333,9.245,9.35333,4221222,0
+DECK.US,D,20120525,000000,9.37167,9.845,9.37167,9.68667,8782314,0
+DECK.US,D,20120529,000000,9.775,9.79333,9.58333,9.74667,6438576,0
+DECK.US,D,20120530,000000,9.68833,9.69,9.1,9.35333,10130148,0
+DECK.US,D,20120531,000000,9.35667,9.35667,9.14333,9.27833,5234562,0
+DECK.US,D,20120601,000000,9,9.13,8.8,8.83833,8070246,0
+DECK.US,D,20120604,000000,9.06,9.08333,8.53167,8.68167,12045210,0
+DECK.US,D,20120605,000000,8.66667,8.89333,8.51833,8.84167,8936376,0
+DECK.US,D,20120606,000000,8.90167,8.98167,8.69167,8.88667,7935300,0
+DECK.US,D,20120607,000000,8.95333,9.03667,8.68167,8.85833,8234802,0
+DECK.US,D,20120608,000000,8.82833,9.005,8.71833,8.99833,5158932,0
+DECK.US,D,20120611,000000,9.08167,9.14667,8.75833,8.76,5515062,0
+DECK.US,D,20120612,000000,8.78667,8.84,8.56833,8.71167,7657746,0
+DECK.US,D,20120613,000000,8.66667,8.775,8.09333,8.16,16380342,0
+DECK.US,D,20120614,000000,8.15167,8.25167,7.835,7.99833,14945148,0
+DECK.US,D,20120615,000000,7.995,8.11833,7.92,8.10167,9102042,0
+DECK.US,D,20120618,000000,8.07333,8.255,7.89833,8.23667,6115200,0
+DECK.US,D,20120619,000000,8.28667,8.29167,7.90167,8.00167,12062028,0
+DECK.US,D,20120620,000000,8.01667,8.025,7.81,7.85167,13877124,0
+DECK.US,D,20120621,000000,7.885,7.91167,7.42333,7.45167,14702778,0
+DECK.US,D,20120622,000000,7.565,7.67167,7.47333,7.5,11327088,0
+DECK.US,D,20120625,000000,7.43,7.49667,7.25167,7.39333,8278746,0
+DECK.US,D,20120626,000000,7.38667,7.47833,7.27667,7.36667,7764420,0
+DECK.US,D,20120627,000000,7.37,7.45,7.29667,7.38,7920078,0
+DECK.US,D,20120628,000000,7.345,7.44667,7.14167,7.20833,7967178,0
+DECK.US,D,20120629,000000,7.315,7.395,7.02667,7.335,10293264,0
+DECK.US,D,20120702,000000,7.335,7.395,7.22667,7.28667,5855286,0
+DECK.US,D,20120703,000000,7.27833,7.43833,7.27833,7.36333,2982360,0
+DECK.US,D,20120705,000000,7.35,7.95667,7.33333,7.915,12898530,0
+DECK.US,D,20120706,000000,7.66667,7.72833,7.40833,7.50667,12091848,0
+DECK.US,D,20120709,000000,7.50333,7.525,7.32,7.45167,5574348,0
+DECK.US,D,20120710,000000,7.51667,7.60833,7.42,7.47667,5153634,0
+DECK.US,D,20120711,000000,7.47333,7.815,7.40167,7.74833,11744292,0
+DECK.US,D,20120712,000000,7.71667,7.81333,7.465,7.74,6504084,0
+DECK.US,D,20120713,000000,7.735,8.06833,7.525,7.83,21549438,0
+DECK.US,D,20120716,000000,7.74667,7.95833,7.67833,7.70333,12165000,0
+DECK.US,D,20120717,000000,7.75,7.95667,7.65667,7.81167,7511862,0
+DECK.US,D,20120718,000000,7.815,8.06833,7.77417,7.97667,13121928,0
+DECK.US,D,20120719,000000,8,8.24833,7.97667,8.09167,5876886,0
+DECK.US,D,20120720,000000,8.06833,8.08833,7.74667,7.77833,7765266,0
+DECK.US,D,20120723,000000,7.33333,7.45333,7.15,7.23833,15059556,0
+DECK.US,D,20120724,000000,7.235,7.27,7,7.08,10681416,0
+DECK.US,D,20120725,000000,7.00167,7.055,6.74333,6.78333,13674900,0
+DECK.US,D,20120726,000000,6.93833,7.02833,6.65,7.02167,21606222,0
+DECK.US,D,20120727,000000,7.58,7.58333,6.705,7.43667,45425580,0
+DECK.US,D,20120730,000000,7.46833,7.54333,7.06333,7.12,11982810,0
+DECK.US,D,20120731,000000,7.045,7.11833,6.75,6.95167,12677814,0
+DECK.US,D,20120801,000000,6.98333,7.035,6.83333,6.92167,7073646,0
+DECK.US,D,20120802,000000,6.83333,7.01833,6.65,6.70367,8892168,0
+DECK.US,D,20120803,000000,6.83333,7.03333,6.815,6.97,7676580,0
+DECK.US,D,20120806,000000,7.02167,7.12333,6.95667,7.02333,8984460,0
+DECK.US,D,20120807,000000,7.10667,7.555,7.07,7.50167,14001486,0
+DECK.US,D,20120808,000000,7.46,7.555,7.265,7.31,8519244,0
+DECK.US,D,20120809,000000,7.29,7.49167,7.26,7.44833,6177876,0
+DECK.US,D,20120810,000000,7.42667,7.62333,7.38333,7.49667,7273614,0
+DECK.US,D,20120813,000000,7.475,7.65667,7.45883,7.62,5430024,0
+DECK.US,D,20120814,000000,7.5,7.62167,7.42333,7.45833,7925424,0
+DECK.US,D,20120815,000000,7.46,7.74833,7.46,7.7,7209588,0
+DECK.US,D,20120816,000000,7.70333,8.085,7.7,8.07,21869028,0
+DECK.US,D,20120817,000000,8.08333,8.52,8.07,8.46167,22623510,0
+DECK.US,D,20120820,000000,8.45833,8.45833,8.20333,8.39,9268758,0
+DECK.US,D,20120821,000000,8.38667,8.565,8.33167,8.535,5457036,0
+DECK.US,D,20120822,000000,8.515,8.60833,8.33167,8.435,6746958,0
+DECK.US,D,20120823,000000,8.44833,8.48833,8.09167,8.175,9237174,0
+DECK.US,D,20120824,000000,8.16667,8.32083,8.10167,8.25667,6407040,0
+DECK.US,D,20120827,000000,8.31333,8.35167,8.08,8.11167,6644322,0
+DECK.US,D,20120828,000000,8.12167,8.32333,8.045,8.22,5083038,0
+DECK.US,D,20120829,000000,8.24,8.315,8.11167,8.24333,4135086,0
+DECK.US,D,20120830,000000,8.21333,8.295,8.13167,8.17,3705456,0
+DECK.US,D,20120831,000000,8.23667,8.33333,8.16667,8.25333,3585414,0
+DECK.US,D,20120904,000000,8.25,8.27,7.93333,8.09667,8052468,0
+DECK.US,D,20120905,000000,7.935,7.99167,7.59,7.64,15651966,0
+DECK.US,D,20120906,000000,7.71,8.00333,7.61,7.87333,8435460,0
+DECK.US,D,20120907,000000,7.90667,7.915,7.65167,7.68667,8593794,0
+DECK.US,D,20120910,000000,7.66,7.775,7.63833,7.69333,8696184,0
+DECK.US,D,20120911,000000,7.71167,7.71167,7.475,7.53,10189650,0
+DECK.US,D,20120912,000000,7.57833,7.62,7.47167,7.49167,6252534,0
+DECK.US,D,20120913,000000,7.52333,7.60167,7.29333,7.60167,7960764,0
+DECK.US,D,20120914,000000,7.64333,8.26833,7.64333,8.15333,16437354,0
+DECK.US,D,20120917,000000,7.92,8.01333,7.75333,7.995,9785400,0
+DECK.US,D,20120918,000000,7.70833,7.745,7.20167,7.325,20432508,0
+DECK.US,D,20120919,000000,7.02167,7.02667,6.56833,6.885,49935846,0
+DECK.US,D,20120920,000000,6.79833,6.8,6.43,6.505,24979872,0
+DECK.US,D,20120921,000000,6.53,6.58333,6.40333,6.45167,14077866,0
+DECK.US,D,20120924,000000,6.41667,6.48167,6.16667,6.25167,21511512,0
+DECK.US,D,20120925,000000,6.08333,6.14667,5.80833,5.83167,32453532,0
+DECK.US,D,20120926,000000,5.91667,6.15,5.765,6.03833,17300388,0
+DECK.US,D,20120927,000000,6.045,6.095,5.95667,6.05167,9452184,0
+DECK.US,D,20120928,000000,6.02,6.14167,5.925,6.10667,7952232,0
+DECK.US,D,20121001,000000,6.19833,6.23333,5.97167,6.0425,10580844,0
+DECK.US,D,20121002,000000,6.08333,6.14667,6.00333,6.115,6780882,0
+DECK.US,D,20121003,000000,6.15,6.36333,6.12667,6.285,10298790,0
+DECK.US,D,20121004,000000,6.305,6.33333,6.18,6.25,6072552,0
+DECK.US,D,20121005,000000,6.27833,6.325,5.97167,5.995,11033946,0
+DECK.US,D,20121008,000000,5.945,6.08667,5.885,5.97667,9729666,0
+DECK.US,D,20121009,000000,5.97667,6.08333,5.885,5.91333,10190436,0
+DECK.US,D,20121010,000000,5.9,5.95667,5.81667,5.84333,7038738,0
+DECK.US,D,20121011,000000,5.94,6.22833,5.90833,6.105,10148298,0
+DECK.US,D,20121012,000000,6.10667,6.23,6.00333,6.07333,4982382,0
+DECK.US,D,20121015,000000,6.085,6.16667,5.85167,5.88333,7914900,0
+DECK.US,D,20121016,000000,5.95833,6.175,5.9,6.07167,9801354,0
+DECK.US,D,20121017,000000,6.14167,6.515,5.99667,6.46833,17597616,0
+DECK.US,D,20121018,000000,6.46667,6.57333,6.34833,6.40667,7725012,0
+DECK.US,D,20121019,000000,6.38833,6.38833,6.10333,6.18,7838352,0
+DECK.US,D,20121022,000000,6.15,6.33167,6.02667,6.175,9234744,0
+DECK.US,D,20121023,000000,6.10167,6.28833,6.05167,6.19833,8844456,0
+DECK.US,D,20121024,000000,6.21833,6.29167,5.96333,6.18667,12178332,0
+DECK.US,D,20121025,000000,6.23667,6.32667,5.84167,5.915,23268606,0
+DECK.US,D,20121026,000000,4.845,5.07667,4.80333,4.91333,55671210,0
+DECK.US,D,20121031,000000,4.91667,4.94333,4.755,4.77167,14908092,0
+DECK.US,D,20121101,000000,4.825,4.99,4.77333,4.95667,15490080,0
+DECK.US,D,20121102,000000,5.13,5.23,5.03417,5.0475,13109340,0
+DECK.US,D,20121105,000000,5.06,5.385,5.05,5.35,10201986,0
+DECK.US,D,20121106,000000,5.37,5.66333,5.26167,5.65833,12894606,0
+DECK.US,D,20121107,000000,5.615,5.615,5.29,5.30667,14391702,0
+DECK.US,D,20121108,000000,5.30333,5.39167,5.13333,5.14833,5915244,0
+DECK.US,D,20121109,000000,5.13,5.25667,5.05833,5.11,8709714,0
+DECK.US,D,20121112,000000,5.36167,5.37333,5.15833,5.2,8675916,0
+DECK.US,D,20121113,000000,5.16333,5.17333,4.96833,4.98167,10050192,0
+DECK.US,D,20121114,000000,5.05833,5.09833,4.93333,4.95667,8881350,0
+DECK.US,D,20121115,000000,4.98167,5.09333,4.97333,5.065,7163586,0
+DECK.US,D,20121116,000000,5.06,5.18167,4.97,5.15667,16492800,0
+DECK.US,D,20121119,000000,5.21833,5.60667,5.20833,5.59833,16134132,0
+DECK.US,D,20121120,000000,5.59167,5.895,5.50333,5.69,16408038,0
+DECK.US,D,20121121,000000,5.71833,5.79167,5.56333,5.58167,4692834,0
+DECK.US,D,20121123,000000,5.59667,5.66667,5.46667,5.51333,3937542,0
+DECK.US,D,20121126,000000,5.78,5.965,5.72167,5.875,24266076,0
+DECK.US,D,20121127,000000,5.85,6.165,5.82,6.045,18145974,0
+DECK.US,D,20121128,000000,5.98667,6.63833,5.97333,6.55167,32997516,0
+DECK.US,D,20121129,000000,6.65,6.65167,6.19,6.46,15770904,0
+DECK.US,D,20121130,000000,6.46667,6.50667,6.25,6.38167,12381120,0
+DECK.US,D,20121203,000000,7.01667,7.09167,6.78667,7.05667,38766930,0
+DECK.US,D,20121204,000000,6.99667,7.04167,6.75833,6.82167,14126844,0
+DECK.US,D,20121205,000000,7,7.01667,6.79833,6.88667,8991024,0
+DECK.US,D,20121206,000000,6.89,6.96333,6.81333,6.92833,8057274,0
+DECK.US,D,20121207,000000,6.99,7.36,6.975,7.12667,19967616,0
+DECK.US,D,20121210,000000,7.06167,7.07833,6.555,6.57,21910944,0
+DECK.US,D,20121211,000000,6.44167,6.67,6.28833,6.5,18268728,0
+DECK.US,D,20121212,000000,6.66667,6.66667,6.375,6.39167,9440598,0
+DECK.US,D,20121213,000000,6.43167,6.69667,6.375,6.435,11858856,0
+DECK.US,D,20121214,000000,6.415,6.47167,6.18667,6.21833,11183382,0
+DECK.US,D,20121217,000000,6.215,6.37,6.10833,6.16667,8031354,0
+DECK.US,D,20121218,000000,6.16667,6.26167,6.08333,6.22333,9475020,0
+DECK.US,D,20121219,000000,6.23167,6.23333,5.91833,5.95333,17914482,0
+DECK.US,D,20121220,000000,5.945,5.995,5.76333,5.81833,13631322,0
+DECK.US,D,20121221,000000,5.75833,5.82,5.66833,5.74833,16137948,0
+DECK.US,D,20121224,000000,5.73,5.82667,5.66667,5.80667,6420948,0
+DECK.US,D,20121226,000000,5.83,5.91167,5.76667,5.81333,8302386,0
+DECK.US,D,20121227,000000,5.83833,6.44667,5.82167,6.35167,27339096,0
+DECK.US,D,20121228,000000,6.30833,6.44167,6.20833,6.32,13405842,0
+DECK.US,D,20121231,000000,6.31667,6.775,6.295,6.71167,16205832,0
+DECK.US,D,20130102,000000,6.95667,6.98833,6.31667,6.40667,21719376,0
+DECK.US,D,20130103,000000,6.54167,6.89167,6.51,6.54,17572758,0
+DECK.US,D,20130104,000000,6.53333,6.725,6.50833,6.63167,10134444,0
+DECK.US,D,20130107,000000,6.59167,6.62,6.43,6.49667,6192702,0
+DECK.US,D,20130108,000000,6.325,6.39833,6.13667,6.24167,12872112,0
+DECK.US,D,20130109,000000,6.22,6.26667,5.95333,6.02,19035798,0
+DECK.US,D,20130110,000000,6.06833,6.245,5.95,6.17,16567932,0
+DECK.US,D,20130111,000000,6.24667,6.36333,6.075,6.10667,13527972,0
+DECK.US,D,20130114,000000,6.075,6.36833,6.06667,6.35833,12379734,0
+DECK.US,D,20130115,000000,6.30167,6.83333,6.29167,6.80167,22819452,0
+DECK.US,D,20130116,000000,6.76667,6.77667,6.40333,6.42667,20919822,0
+DECK.US,D,20130117,000000,6.42667,6.55833,6.14333,6.18667,19904790,0
+DECK.US,D,20130118,000000,6.21833,6.24333,6.07667,6.22,13216128,0
+DECK.US,D,20130122,000000,6.23333,6.395,6.14167,6.36167,16081440,0
+DECK.US,D,20130123,000000,6.33333,6.37167,6.24,6.295,6557700,0
+DECK.US,D,20130124,000000,6.3,6.64333,6.29167,6.485,14046642,0
+DECK.US,D,20130125,000000,6.57833,7.08833,6.53333,6.97167,18849840,0
+DECK.US,D,20130128,000000,6.935,6.98167,6.75333,6.94167,8813976,0
+DECK.US,D,20130129,000000,6.91833,6.995,6.67667,6.73,8311884,0
+DECK.US,D,20130130,000000,6.75833,6.81,6.55667,6.57,8836926,0
+DECK.US,D,20130131,000000,6.555,6.81,6.50667,6.65833,9851190,0
+DECK.US,D,20130201,000000,6.69667,6.76833,6.56833,6.65333,5881032,0
+DECK.US,D,20130204,000000,6.83167,7.13167,6.81667,6.89833,16152552,0
+DECK.US,D,20130205,000000,6.96,7.03333,6.68833,6.76167,10517262,0
+DECK.US,D,20130206,000000,6.75333,6.98333,6.74,6.89667,8555718,0
+DECK.US,D,20130207,000000,6.89667,7.30833,6.89667,7.26,17537028,0
+DECK.US,D,20130208,000000,7.26667,7.39833,7.07167,7.26,13570308,0
+DECK.US,D,20130211,000000,7.42,7.45833,7.175,7.4,11920254,0
+DECK.US,D,20130212,000000,7.45333,7.53333,7.33333,7.41667,11312400,0
+DECK.US,D,20130213,000000,7.41,7.42833,7.21333,7.26333,7642194,0
+DECK.US,D,20130214,000000,7.24,7.375,7.18333,7.28333,6239190,0
+DECK.US,D,20130215,000000,7.27333,7.38167,7.08667,7.13833,8959518,0
+DECK.US,D,20130219,000000,7.17,7.49333,7.09167,7.45333,11800830,0
+DECK.US,D,20130220,000000,7.31333,7.45,7.10167,7.165,10368930,0
+DECK.US,D,20130221,000000,7.1,7.245,6.70167,6.80667,11444442,0
+DECK.US,D,20130222,000000,6.93667,7.03,6.69167,6.76,6094152,0
+DECK.US,D,20130225,000000,6.82833,7.02,6.76667,6.78333,10912584,0
+DECK.US,D,20130226,000000,6.8,6.94167,6.6,6.725,5479032,0
+DECK.US,D,20130227,000000,6.72333,6.83,6.69,6.73333,7945104,0
+DECK.US,D,20130228,000000,6.75,6.89333,6.65,6.735,18925368,0
+DECK.US,D,20130301,000000,7.37167,7.83333,7.27167,7.77,55917564,0
+DECK.US,D,20130304,000000,7.695,8.005,7.68833,7.89167,13744938,0
+DECK.US,D,20130305,000000,7.935,8.08333,7.85883,7.99833,10163244,0
+DECK.US,D,20130306,000000,8,8.23,8,8.11667,7532370,0
+DECK.US,D,20130307,000000,8.125,8.35,8.09167,8.17833,9049878,0
+DECK.US,D,20130308,000000,8.19167,8.25333,7.99833,8.135,6631152,0
+DECK.US,D,20130311,000000,8.06167,8.18667,8.01333,8.105,6268356,0
+DECK.US,D,20130312,000000,8.08167,8.27333,8.02,8.145,7964436,0
+DECK.US,D,20130313,000000,8.13,8.265,8.08333,8.18,3654000,0
+DECK.US,D,20130314,000000,8.215,8.34167,8.11,8.28333,5049612,0
+DECK.US,D,20130315,000000,8.29167,8.46,8.245,8.33167,10353834,0
+DECK.US,D,20130318,000000,8.225,8.305,8.09333,8.185,6660186,0
+DECK.US,D,20130319,000000,8.19,8.285,7.98667,8.12833,5487054,0
+DECK.US,D,20130320,000000,8.185,8.52667,8.11167,8.38667,8415306,0
+DECK.US,D,20130321,000000,8.36333,8.44833,8.18333,8.4,5018832,0
+DECK.US,D,20130322,000000,8.45,8.47333,8.195,8.35167,3822258,0
+DECK.US,D,20130325,000000,8.42,8.42833,8.19167,8.26833,6475290,0
+DECK.US,D,20130326,000000,8.27167,8.43333,8.25167,8.36833,6543708,0
+DECK.US,D,20130327,000000,8.30667,8.80833,8.25333,8.75333,11864988,0
+DECK.US,D,20130328,000000,9.33333,9.445,9.05,9.28167,18785904,0
+DECK.US,D,20130401,000000,9.29167,9.29667,8.945,8.99833,7992474,0
+DECK.US,D,20130402,000000,9.05,9.31667,9.00167,9.22167,7596540,0
+DECK.US,D,20130403,000000,9.185,9.26667,9.01667,9.11833,8325978,0
+DECK.US,D,20130404,000000,9.07333,9.31,9.04333,9.29667,4289436,0
+DECK.US,D,20130405,000000,9.10667,9.28667,9.04167,9.25,4757634,0
+DECK.US,D,20130408,000000,9.31333,9.4,9.22333,9.37333,6376800,0
+DECK.US,D,20130409,000000,9.38167,9.41667,9.255,9.34667,4346850,0
+DECK.US,D,20130410,000000,9.42167,9.81667,9.39333,9.75333,10700418,0
+DECK.US,D,20130411,000000,9.735,9.91667,9.58833,9.84667,9564330,0
+DECK.US,D,20130412,000000,9.735,9.89167,9.59167,9.815,6067044,0
+DECK.US,D,20130415,000000,9.775,9.81333,9.38,9.455,7466916,0
+DECK.US,D,20130416,000000,9.56667,9.82,9.48833,9.77667,5448888,0
+DECK.US,D,20130417,000000,9.72,9.8,9.51333,9.70167,5152044,0
+DECK.US,D,20130418,000000,9.69333,9.71,9.43,9.49667,6410730,0
+DECK.US,D,20130419,000000,9.49667,9.705,9.29833,9.66333,6972072,0
+DECK.US,D,20130422,000000,9.68,9.80667,9.46,9.77,6942696,0
+DECK.US,D,20130423,000000,9.86667,10.0383,9.77833,9.94833,7156110,0
+DECK.US,D,20130424,000000,9.99833,10.0417,9.825,9.845,6757536,0
+DECK.US,D,20130425,000000,9.91667,10.01,9.74,9.9,15017268,0
+DECK.US,D,20130426,000000,9.695,9.695,8.91667,9.05167,21946260,0
+DECK.US,D,20130429,000000,9.05333,9.19333,8.93,9.01833,7455036,0
+DECK.US,D,20130430,000000,8.89667,9.215,8.78333,9.18667,7311228,0
+DECK.US,D,20130501,000000,9.23,9.28833,8.97833,9.01167,5647788,0
+DECK.US,D,20130502,000000,9.05167,9.06667,8.88167,9.03167,4124988,0
+DECK.US,D,20130503,000000,9.16333,9.205,8.99167,9,4546086,0
+DECK.US,D,20130506,000000,8.99167,9.13333,8.89167,8.94833,4975182,0
+DECK.US,D,20130507,000000,8.99667,9.08333,8.90333,9.04167,3384102,0
+DECK.US,D,20130508,000000,9.04167,9.28667,9.02667,9.25833,5242524,0
+DECK.US,D,20130509,000000,9.25167,9.365,9.06167,9.08167,4177692,0
+DECK.US,D,20130510,000000,9.10667,9.41167,9.065,9.40333,4267458,0
+DECK.US,D,20130513,000000,9.38,9.54,9.21167,9.21667,3788754,0
+DECK.US,D,20130514,000000,9.24333,9.32,9.225,9.30667,2790534,0
+DECK.US,D,20130515,000000,9.29667,9.34,9.025,9.04333,4066338,0
+DECK.US,D,20130516,000000,9.01333,9.045,8.69,8.74667,6316062,0
+DECK.US,D,20130517,000000,8.825,8.88167,8.58833,8.74833,5428038,0
+DECK.US,D,20130520,000000,8.765,8.82667,8.64167,8.79167,6996288,0
+DECK.US,D,20130521,000000,8.78333,9.12,8.76667,9.08,4791696,0
+DECK.US,D,20130522,000000,9.06833,9.36833,9.04,9.14167,5144682,0
+DECK.US,D,20130523,000000,8.99833,9,8.83667,8.95167,5274060,0
+DECK.US,D,20130524,000000,8.84833,8.92333,8.70333,8.91167,3623616,0
+DECK.US,D,20130528,000000,9.01333,9.14167,8.895,8.90333,3710934,0
+DECK.US,D,20130529,000000,8.83833,9.11167,8.78083,8.98833,3907662,0
+DECK.US,D,20130530,000000,8.99333,9.2,8.93167,9.11333,2299674,0
+DECK.US,D,20130531,000000,9.05167,9.23167,8.89833,8.94667,3181962,0
+DECK.US,D,20130603,000000,8.955,9.08833,8.79333,9.07,4241784,0
+DECK.US,D,20130604,000000,9.05,9.285,8.95583,9.07333,2986098,0
+DECK.US,D,20130605,000000,9.01833,9.06833,8.71833,8.85167,3236094,0
+DECK.US,D,20130606,000000,8.79,8.99667,8.745,8.95333,2975730,0
+DECK.US,D,20130607,000000,9.01,9.03333,8.89167,8.90333,2372826,0
+DECK.US,D,20130610,000000,8.92333,9.055,8.837,8.89333,3463038,0
+DECK.US,D,20130611,000000,8.78667,8.95667,8.62833,8.80333,3391116,0
+DECK.US,D,20130612,000000,8.87833,8.91333,8.59817,8.68167,2892840,0
+DECK.US,D,20130613,000000,8.68,9.06,8.595,8.97167,3727146,0
+DECK.US,D,20130614,000000,8.965,9.19333,8.89167,9.17333,3715548,0
+DECK.US,D,20130617,000000,9.25,9.37,9.045,9.08667,3602424,0
+DECK.US,D,20130618,000000,9.10333,9.155,8.85667,8.92167,3564846,0
+DECK.US,D,20130619,000000,8.86333,8.92333,8.71833,8.785,3161952,0
+DECK.US,D,20130620,000000,8.65667,8.75467,8.36667,8.45167,4806396,0
+DECK.US,D,20130621,000000,8.48833,8.51,8.03,8.13,7644186,0
+DECK.US,D,20130624,000000,8.02333,8.09667,7.765,7.89167,5465682,0
+DECK.US,D,20130625,000000,8.02167,8.11667,7.93833,7.97833,4823958,0
+DECK.US,D,20130626,000000,8.05333,8.07333,7.91833,7.99,3223986,0
+DECK.US,D,20130627,000000,8.04667,8.195,8.01333,8.19,3412308,0
+DECK.US,D,20130628,000000,8.17833,8.49333,8.07083,8.41833,5899722,0
+DECK.US,D,20130701,000000,8.45,8.67483,8.42833,8.63667,3348540,0
+DECK.US,D,20130702,000000,8.57667,8.635,8.43333,8.54,3213792,0
+DECK.US,D,20130703,000000,8.44,8.63,8.37833,8.51167,2193882,0
+DECK.US,D,20130705,000000,8.63167,8.73833,8.55,8.66833,1485222,0
+DECK.US,D,20130708,000000,8.69667,8.86333,8.69667,8.82,3207102,0
+DECK.US,D,20130709,000000,8.87333,9.03833,8.745,9.035,5058144,0
+DECK.US,D,20130710,000000,9.02,9.06167,8.87,8.97333,3043392,0
+DECK.US,D,20130711,000000,9.06333,9.14333,8.86333,9.02333,3080124,0
+DECK.US,D,20130712,000000,9.01667,9.31333,8.97333,9.275,6213150,0
+DECK.US,D,20130715,000000,9.60167,9.69833,9.46833,9.56667,5545626,0
+DECK.US,D,20130716,000000,9.63,9.7,9.51,9.61833,6563328,0
+DECK.US,D,20130717,000000,9.625,9.74833,9.51833,9.625,3570618,0
+DECK.US,D,20130718,000000,9.51167,9.54333,9.26833,9.455,16421484,0
+DECK.US,D,20130719,000000,9.51,9.665,9.35,9.38833,7713006,0
+DECK.US,D,20130722,000000,9.365,9.68833,9.31833,9.64667,6176694,0
+DECK.US,D,20130723,000000,9.41667,9.775,9.35167,9.66333,6182196,0
+DECK.US,D,20130724,000000,9.7,9.755,9.54833,9.645,4759488,0
+DECK.US,D,20130725,000000,9.57667,10,9.565,9.81167,8707854,0
+DECK.US,D,20130726,000000,9.12833,9.34667,8.78,8.925,15666522,0
+DECK.US,D,20130729,000000,8.925,8.98517,8.82833,8.87833,4110690,0
+DECK.US,D,20130730,000000,8.91,9.11167,8.885,9.09833,5112450,0
+DECK.US,D,20130731,000000,9.15833,9.27167,9.03167,9.148,4293510,0
+DECK.US,D,20130801,000000,9.25333,9.62333,9.22333,9.60333,6587526,0
+DECK.US,D,20130802,000000,9.59,9.66667,9.405,9.63333,4448250,0
+DECK.US,D,20130805,000000,9.63333,9.93,9.59833,9.86833,4792530,0
+DECK.US,D,20130806,000000,9.84333,9.89,9.67167,9.72333,4664022,0
+DECK.US,D,20130807,000000,9.65167,9.75667,9.605,9.66,2797236,0
+DECK.US,D,20130808,000000,9.66333,9.79,9.66333,9.72333,3132186,0
+DECK.US,D,20130809,000000,9.69,9.765,9.60167,9.70833,2684562,0
+DECK.US,D,20130812,000000,9.71333,9.74833,9.62333,9.72333,2075862,0
+DECK.US,D,20130813,000000,9.71833,9.81167,9.51333,9.62,3052482,0
+DECK.US,D,20130814,000000,9.60167,9.64833,9.51667,9.56,2138052,0
+DECK.US,D,20130815,000000,9.46,9.58667,9.34,9.38167,3303102,0
+DECK.US,D,20130816,000000,9.37167,9.575,9.35667,9.36833,2444142,0
+DECK.US,D,20130819,000000,9.35,9.81,9.33333,9.495,4351794,0
+DECK.US,D,20130820,000000,9.49,9.805,9.42833,9.67,2913834,0
+DECK.US,D,20130821,000000,9.64,10.255,9.56167,9.94833,7444206,0
+DECK.US,D,20130822,000000,9.97167,10.0367,9.78333,9.89333,3918258,0
+DECK.US,D,20130823,000000,9.955,9.97667,9.875,9.92667,3004896,0
+DECK.US,D,20130826,000000,9.93833,10.0025,9.75183,9.78167,2717598,0
+DECK.US,D,20130827,000000,9.70167,9.79167,9.40333,9.49833,3872346,0
+DECK.US,D,20130828,000000,9.5,9.665,9.44333,9.595,2979870,0
+DECK.US,D,20130829,000000,9.6,9.89,9.53,9.84333,3493836,0
+DECK.US,D,20130830,000000,9.835,9.90833,9.70167,9.78833,2855076,0
+DECK.US,D,20130903,000000,9.86833,10.1233,9.86667,10,5975100,0
+DECK.US,D,20130904,000000,10,10.25,9.91667,10.1883,4998450,0
+DECK.US,D,20130905,000000,10.245,10.4167,10.1683,10.32,5262540,0
+DECK.US,D,20130906,000000,10.3733,10.3997,10.065,10.2067,3970332,0
+DECK.US,D,20130909,000000,10.2517,10.475,10.2217,10.3933,3089880,0
+DECK.US,D,20130910,000000,10.45,10.4817,10.1933,10.2917,5338998,0
+DECK.US,D,20130911,000000,10.2267,10.2533,9.82667,9.96333,7292724,0
+DECK.US,D,20130912,000000,9.92667,10.0317,9.81667,9.86667,4091328,0
+DECK.US,D,20130913,000000,9.91,10.015,9.71833,9.965,4956816,0
+DECK.US,D,20130916,000000,10.065,10.2,9.98667,10,4236732,0
+DECK.US,D,20130917,000000,10.02,10.1633,9.94667,10.0317,3245694,0
+DECK.US,D,20130918,000000,10.0417,10.1983,9.90667,10.1217,3261012,0
+DECK.US,D,20130919,000000,10.1717,10.445,10.0933,10.3017,3125316,0
+DECK.US,D,20130920,000000,10.315,10.3183,10.07,10.1183,3346272,0
+DECK.US,D,20130923,000000,10.1333,10.4067,10.025,10.35,4050246,0
+DECK.US,D,20130924,000000,10.35,10.5017,10.1967,10.29,8066400,0
+DECK.US,D,20130925,000000,10.2667,10.665,10.13,10.66,13701600,0
+DECK.US,D,20130926,000000,10.6617,11.0867,10.6333,11.015,11502000,0
+DECK.US,D,20130927,000000,11.0417,11.1417,10.81,10.8667,6264282,0
+DECK.US,D,20130930,000000,10.7683,11.0717,10.5667,10.9867,4859634,0
+DECK.US,D,20131001,000000,11.2383,11.3633,11.0883,11.205,9125742,0
+DECK.US,D,20131002,000000,11.095,11.2983,11.0033,11.235,4504200,0
+DECK.US,D,20131003,000000,11.2583,11.4733,10.87,11.0333,10022400,0
+DECK.US,D,20131004,000000,11.11,11.435,11.0717,11.3217,8430000,0
+DECK.US,D,20131007,000000,11.2133,11.26,10.5133,10.525,16306800,0
+DECK.US,D,20131008,000000,10.5417,10.5633,10.1317,10.2133,9177600,0
+DECK.US,D,20131009,000000,10.2633,10.42,10.0183,10.3583,10035600,0
+DECK.US,D,20131010,000000,10.43,10.5725,10.025,10.2233,13573074,0
+DECK.US,D,20131011,000000,10.2383,10.2867,10.1017,10.1867,9486600,0
+DECK.US,D,20131014,000000,10.1183,10.3833,10.0517,10.2517,7267512,0
+DECK.US,D,20131015,000000,10.2533,10.3433,10.035,10.0667,7642398,0
+DECK.US,D,20131016,000000,10.1283,10.2383,9.93833,10.0867,9778320,0
+DECK.US,D,20131017,000000,10.055,10.2583,9.95,9.995,10918800,0
+DECK.US,D,20131018,000000,9.99667,10.08,9.88167,9.91833,13716600,0
+DECK.US,D,20131021,000000,9.865,9.93167,9.52167,9.68333,15372000,0
+DECK.US,D,20131022,000000,9.73667,9.95167,9.52667,9.92333,11746800,0
+DECK.US,D,20131023,000000,9.86667,9.89167,9.59333,9.64,8539950,0
+DECK.US,D,20131024,000000,9.65667,9.71833,9.48333,9.68333,15706854,0
+DECK.US,D,20131025,000000,11.425,11.7417,11.05,11.665,47203314,0
+DECK.US,D,20131028,000000,11.72,11.8,11.265,11.3483,15528000,0
+DECK.US,D,20131029,000000,11.3033,11.4267,11.1567,11.3567,8255400,0
+DECK.US,D,20131030,000000,11.385,11.4367,11.115,11.1933,5486400,0
+DECK.US,D,20131031,000000,11.1667,11.57,11.1667,11.465,6625368,0
+DECK.US,D,20131101,000000,11.465,11.595,11.3917,11.4267,3798600,0
+DECK.US,D,20131104,000000,11.4783,11.6867,11.4667,11.6517,7318800,0
+DECK.US,D,20131105,000000,11.5683,12.0133,11.5167,11.9283,11999736,0
+DECK.US,D,20131106,000000,11.9583,12.0167,11.3867,11.5033,6367800,0
+DECK.US,D,20131107,000000,11.5267,11.555,11.0683,11.15,6612000,0
+DECK.US,D,20131108,000000,11.1617,11.4417,11.1617,11.3817,4202400,0
+DECK.US,D,20131111,000000,11.4317,12.1783,11.4217,11.965,10445400,0
+DECK.US,D,20131112,000000,11.9717,12.3333,11.875,12.1383,9768600,0
+DECK.US,D,20131113,000000,12.0217,12.9583,12.0117,12.805,19385766,0
+DECK.US,D,20131114,000000,12.7817,12.8883,12.6417,12.855,8170800,0
+DECK.US,D,20131115,000000,13.0517,13.14,12.875,13.1167,7695600,0
+DECK.US,D,20131118,000000,13.2733,13.2917,12.8267,12.895,7755600,0
+DECK.US,D,20131119,000000,12.8717,12.9917,12.5867,12.6233,8542578,0
+DECK.US,D,20131120,000000,12.66,12.9167,12.6483,12.84,6851400,0
+DECK.US,D,20131121,000000,12.8583,13.0583,12.82,13.0083,4374000,0
+DECK.US,D,20131122,000000,12.9783,13.3317,12.9233,13.32,7254000,0
+DECK.US,D,20131125,000000,13.4417,13.84,13.4183,13.6067,10187400,0
+DECK.US,D,20131126,000000,13.6067,13.8217,13.535,13.7683,5653800,0
+DECK.US,D,20131127,000000,13.78,13.9033,13.5233,13.7267,4641000,0
+DECK.US,D,20131129,000000,13.715,13.8257,13.4983,13.7733,3215580,0
+DECK.US,D,20131202,000000,13.92,14.28,13.865,13.9933,9026400,0
+DECK.US,D,20131203,000000,14.0317,14.375,13.8533,14.3483,10011000,0
+DECK.US,D,20131204,000000,14.5467,14.6367,14.05,14.2083,15519000,0
+DECK.US,D,20131205,000000,14.2,14.48,13.97,14.2667,5649426,0
+DECK.US,D,20131206,000000,14.35,14.4167,13.9717,14.1717,6160200,0
+DECK.US,D,20131209,000000,14.305,14.4433,14.2033,14.3183,4537800,0
+DECK.US,D,20131210,000000,14.1933,14.3017,13.7667,14.235,8964600,0
+DECK.US,D,20131211,000000,14.26,14.3333,13.9517,13.9633,6198600,0
+DECK.US,D,20131212,000000,13.9867,14.1233,13.72,13.8817,8210376,0
+DECK.US,D,20131213,000000,13.9033,14.2667,13.895,14.0867,4897800,0
+DECK.US,D,20131216,000000,14.085,14.1667,13.7783,13.8633,8901600,0
+DECK.US,D,20131217,000000,13.8333,13.8933,13.635,13.81,6815100,0
+DECK.US,D,20131218,000000,13.875,14.075,13.705,14.0283,7607400,0
+DECK.US,D,20131219,000000,13.8883,14.005,13.495,13.5583,8050200,0
+DECK.US,D,20131220,000000,13.565,14.1383,13.5567,14.12,10863000,0
+DECK.US,D,20131223,000000,14.205,14.235,13.9233,14.1,4848000,0
+DECK.US,D,20131224,000000,14.0317,14.18,13.9683,14.0667,2419422,0
+DECK.US,D,20131226,000000,14.0667,14.4583,14.0667,14.1417,3542400,0
+DECK.US,D,20131227,000000,14.12,14.25,13.85,13.9733,2631000,0
+DECK.US,D,20131230,000000,13.9667,14.2667,13.92,14.0367,4048200,0
+DECK.US,D,20131231,000000,14.05,14.0883,13.8867,14.0767,2469600,0
+DECK.US,D,20140102,000000,14.0417,14.1667,13.85,13.985,3572280,0
+DECK.US,D,20140103,000000,14.02,14.3083,13.9833,14.2883,5364678,0
+DECK.US,D,20140106,000000,14.375,14.795,14.215,14.665,11222460,0
+DECK.US,D,20140107,000000,14.67,15.015,14.3033,14.4883,8215200,0
+DECK.US,D,20140108,000000,14.5017,14.6,14.255,14.3167,3995400,0
+DECK.US,D,20140109,000000,14.5,14.8133,14.4517,14.685,7105800,0
+DECK.US,D,20140110,000000,14.6533,14.865,14.4817,14.76,7524000,0
+DECK.US,D,20140113,000000,14.4867,14.6667,14.0867,14.2133,7566600,0
+DECK.US,D,20140114,000000,14.28,14.4533,13.49,13.765,16284000,0
+DECK.US,D,20140115,000000,13.8517,14.105,13.8133,13.84,6675000,0
+DECK.US,D,20140116,000000,13.84,13.9083,12.5433,12.6083,23608482,0
+DECK.US,D,20140117,000000,12.6483,12.855,12.4017,12.5033,9546600,0
+DECK.US,D,20140121,000000,12.6733,12.92,12.5383,12.705,8788200,0
+DECK.US,D,20140122,000000,12.6217,12.92,12.2383,12.4117,9767400,0
+DECK.US,D,20140123,000000,12.4183,12.675,12.2367,12.2917,7818600,0
+DECK.US,D,20140124,000000,12.2,12.6283,12.1133,12.4483,8803800,0
+DECK.US,D,20140127,000000,12.485,12.8733,12.27,12.7417,8070000,0
+DECK.US,D,20140128,000000,12.7433,13.0817,12.6667,13.0217,7254042,0
+DECK.US,D,20140129,000000,12.9383,12.9433,12.3533,12.4533,8163600,0
+DECK.US,D,20140130,000000,12.6967,13.3217,12.67,13.105,8184600,0
+DECK.US,D,20140131,000000,12.8783,13.3633,12.755,12.9917,6695754,0
+DECK.US,D,20140203,000000,12.9483,13.1117,12.5,12.5583,7928382,0
+DECK.US,D,20140204,000000,12.6917,12.9317,12.52,12.625,6446094,0
+DECK.US,D,20140205,000000,12.7317,13.1367,12.4217,13.0567,8451558,0
+DECK.US,D,20140206,000000,13.0833,13.3217,12.9783,13.0433,7762854,0
+DECK.US,D,20140207,000000,13.0583,13.6083,13.0033,13.535,6218808,0
+DECK.US,D,20140210,000000,13.5883,13.6667,13.3017,13.575,5391384,0
+DECK.US,D,20140211,000000,13.5517,13.6783,13.265,13.6783,5403948,0
+DECK.US,D,20140212,000000,13.7333,13.8733,13.555,13.7433,4772526,0
+DECK.US,D,20140213,000000,13.615,14.2,13.55,14.1217,6565110,0
+DECK.US,D,20140214,000000,14.145,14.1883,13.8167,14.03,4045494,0
+DECK.US,D,20140218,000000,14.0833,14.5483,14.065,14.375,5859840,0
+DECK.US,D,20140219,000000,14.455,14.6433,14.2467,14.25,5721630,0
+DECK.US,D,20140220,000000,14.5317,14.5475,14.055,14.26,4765038,0
+DECK.US,D,20140221,000000,14.2533,14.385,13.77,13.9333,9070548,0
+DECK.US,D,20140224,000000,14.0733,14.3333,13.9567,14.0417,6540504,0
+DECK.US,D,20140225,000000,14.02,14.205,13.9,14.0183,6749952,0
+DECK.US,D,20140226,000000,14.0833,14.2233,13.6283,13.7233,9202818,0
+DECK.US,D,20140227,000000,13.8117,14.29,13.7983,14.1117,14499354,0
+DECK.US,D,20140228,000000,12.25,12.5817,11.78,12.3917,58314768,0
+DECK.US,D,20140303,000000,12.2167,12.325,11.9683,12.145,11559822,0
+DECK.US,D,20140304,000000,12.2617,12.5033,12.2017,12.38,8766732,0
+DECK.US,D,20140305,000000,12.4,12.6567,12.4,12.5017,8083626,0
+DECK.US,D,20140306,000000,12.5183,12.7467,12.505,12.6783,5899680,0
+DECK.US,D,20140307,000000,12.7583,12.7867,12.55,12.7117,4675428,0
+DECK.US,D,20140310,000000,12.7217,12.825,12.5317,12.685,3729780,0
+DECK.US,D,20140311,000000,12.5817,12.75,12.475,12.5083,5165592,0
+DECK.US,D,20140312,000000,12.4233,12.4883,12.1917,12.3083,5846160,0
+DECK.US,D,20140313,000000,12.2833,12.4067,12.0983,12.1433,5141526,0
+DECK.US,D,20140314,000000,12.1817,12.3533,12.085,12.2667,4326648,0
+DECK.US,D,20140317,000000,12.3267,12.5117,12.23,12.2767,3820212,0
+DECK.US,D,20140318,000000,12.305,12.5833,12.275,12.575,5858304,0
+DECK.US,D,20140319,000000,12.6183,12.7483,12.465,12.5717,3327894,0
+DECK.US,D,20140320,000000,12.575,12.825,12.5067,12.7867,2965524,0
+DECK.US,D,20140321,000000,12.7933,12.91,12.5217,12.555,4217730,0
+DECK.US,D,20140324,000000,12.625,12.9983,12.5317,12.9783,5704800,0
+DECK.US,D,20140325,000000,13.07,13.2083,12.6733,12.855,5300322,0
+DECK.US,D,20140326,000000,12.875,13.06,12.7567,12.78,3432000,0
+DECK.US,D,20140327,000000,12.7967,13.04,12.6783,12.9767,4024752,0
+DECK.US,D,20140328,000000,13.025,13.3633,12.8192,13.1633,3593988,0
+DECK.US,D,20140331,000000,13.0333,13.3333,13.0333,13.2883,2787996,0
+DECK.US,D,20140401,000000,13.225,13.5283,13.065,13.515,3784812,0
+DECK.US,D,20140402,000000,13.4333,13.4617,13.1233,13.315,4684002,0
+DECK.US,D,20140403,000000,13.0667,13.5,12.545,13.2067,4039074,0
+DECK.US,D,20140404,000000,13.3817,13.6833,13.24,13.33,6965502,0
+DECK.US,D,20140407,000000,13.255,13.3633,13.0017,13.07,5010732,0
+DECK.US,D,20140408,000000,13.0267,13.21,12.94,13.0383,3603648,0
+DECK.US,D,20140409,000000,13.1167,13.39,13.0117,13.3467,2918940,0
+DECK.US,D,20140410,000000,13.3933,13.5417,13.0183,13.1067,3402576,0
+DECK.US,D,20140411,000000,12.9883,12.9883,12.6033,12.685,4538796,0
+DECK.US,D,20140414,000000,12.8473,12.8473,12.6567,12.755,2979714,0
+DECK.US,D,20140415,000000,12.755,13.145,12.6083,13.0583,5351820,0
+DECK.US,D,20140416,000000,13.2483,13.3,13.0333,13.0517,3253548,0
+DECK.US,D,20140417,000000,13.075,13.0888,12.7095,12.81,4588308,0
+DECK.US,D,20140421,000000,12.7417,13.1,12.7417,12.9267,3433794,0
+DECK.US,D,20140422,000000,12.8633,13.315,12.8633,13.2617,4201956,0
+DECK.US,D,20140423,000000,13.2533,13.3233,13.0583,13.13,3071034,0
+DECK.US,D,20140424,000000,13.2267,13.2517,12.7267,13.0883,7042134,0
+DECK.US,D,20140425,000000,13.8733,14.0517,13.5667,13.86,13189716,0
+DECK.US,D,20140428,000000,14.025,14.1283,13.3617,13.465,9376356,0
+DECK.US,D,20140429,000000,13.6417,13.6767,13.24,13.5133,4642764,0
+DECK.US,D,20140430,000000,13.4383,13.57,13.1233,13.1583,4400010,0
+DECK.US,D,20140501,000000,13.0367,13.4067,13.0367,13.3567,3858402,0
+DECK.US,D,20140502,000000,13.36,13.5083,13.2667,13.3,2351724,0
+DECK.US,D,20140505,000000,13.3317,13.48,13.0967,13.4183,2475336,0
+DECK.US,D,20140506,000000,13.3517,13.4533,13.0083,13.0267,3512358,0
+DECK.US,D,20140507,000000,13.0883,13.13,12.5233,12.7217,4232172,0
+DECK.US,D,20140508,000000,12.72,13.1483,12.635,12.8283,2211168,0
+DECK.US,D,20140509,000000,12.8733,13.36,12.83,13.315,5608548,0
+DECK.US,D,20140512,000000,13.315,13.6,13.25,13.5917,3046290,0
+DECK.US,D,20140513,000000,13.585,13.705,13.43,13.5233,1970016,0
+DECK.US,D,20140514,000000,13.515,13.5433,13.1333,13.17,2480748,0
+DECK.US,D,20140515,000000,13.1517,13.1683,12.8333,13.1,2977914,0
+DECK.US,D,20140516,000000,13.0383,13.2383,12.9767,13.195,2598090,0
+DECK.US,D,20140519,000000,13.3967,13.5217,13.2517,13.2617,2864964,0
+DECK.US,D,20140520,000000,13.225,13.2833,12.82,12.8683,2766648,0
+DECK.US,D,20140521,000000,12.9133,12.9867,12.7517,12.89,1565274,0
+DECK.US,D,20140522,000000,12.89,13.08,12.87,12.9067,1552746,0
+DECK.US,D,20140523,000000,12.9483,13.01,12.7233,12.8033,2730852,0
+DECK.US,D,20140527,000000,13.005,13.1667,12.8767,13.0433,3556176,0
+DECK.US,D,20140528,000000,12.965,13.07,12.6683,12.9117,3390246,0
+DECK.US,D,20140529,000000,12.955,13.11,12.8667,12.9117,2489274,0
+DECK.US,D,20140530,000000,12.9367,13.0467,12.7983,12.8817,2967054,0
+DECK.US,D,20140602,000000,12.9367,13.175,12.815,13.0717,1798200,0
+DECK.US,D,20140603,000000,13.0233,13.3467,12.9683,13.2767,2968926,0
+DECK.US,D,20140604,000000,13.1967,13.4083,13.0333,13.3117,2457906,0
+DECK.US,D,20140605,000000,13.3317,13.5483,13.1667,13.4333,2462730,0
+DECK.US,D,20140606,000000,13.4717,13.685,13.3333,13.6583,2264418,0
+DECK.US,D,20140609,000000,13.635,13.8067,13.595,13.72,2420964,0
+DECK.US,D,20140610,000000,13.6533,13.71,13.4133,13.4233,2246400,0
+DECK.US,D,20140611,000000,13.3217,13.4283,13.055,13.23,3305688,0
+DECK.US,D,20140612,000000,13.1483,13.2433,12.965,13.0383,2590332,0
+DECK.US,D,20140613,000000,13.0567,13.13,12.8633,13.0683,1370766,0
+DECK.US,D,20140616,000000,13.04,13.2217,13.03,13.1933,1526904,0
+DECK.US,D,20140617,000000,13.16,13.5667,13.0233,13.4683,2801862,0
+DECK.US,D,20140618,000000,13.4683,13.5417,13.3467,13.5117,1891608,0
+DECK.US,D,20140619,000000,13.5033,13.62,13.375,13.4767,1463754,0
+DECK.US,D,20140620,000000,13.72,13.72,13.33,13.3767,4475718,0
+DECK.US,D,20140623,000000,13.4167,13.885,13.4017,13.86,4982196,0
+DECK.US,D,20140624,000000,13.81,14.1667,13.81,13.92,4213026,0
+DECK.US,D,20140625,000000,13.8533,14.2167,13.8533,14.1883,3234786,0
+DECK.US,D,20140626,000000,14.2117,14.2183,13.8767,14.055,2817198,0
+DECK.US,D,20140627,000000,14.0967,14.35,14.0567,14.3383,4930278,0
+DECK.US,D,20140630,000000,14.4183,14.4833,14.255,14.3883,3999930,0
+DECK.US,D,20140701,000000,14.1767,14.5833,14.1767,14.4617,4700076,0
+DECK.US,D,20140702,000000,14.4617,14.5967,14.2817,14.3433,2576400,0
+DECK.US,D,20140703,000000,14.4,14.5167,14.375,14.465,1069038,0
+DECK.US,D,20140707,000000,14.4167,14.4533,14.2567,14.3217,2393478,0
+DECK.US,D,20140708,000000,14.29,14.3117,14,14.2483,2318292,0
+DECK.US,D,20140709,000000,14.245,14.2983,14.18,14.2217,2417388,0
+DECK.US,D,20140710,000000,13.9767,14.0617,13.835,13.9067,2798802,0
+DECK.US,D,20140711,000000,13.85,13.9683,13.4067,13.5883,7093008,0
+DECK.US,D,20140714,000000,13.6717,13.89,13.5433,13.835,3720288,0
+DECK.US,D,20140715,000000,13.9,13.9,13.6683,13.8083,2533362,0
+DECK.US,D,20140716,000000,13.8417,13.8417,13.4983,13.6467,2518020,0
+DECK.US,D,20140717,000000,13.5517,13.8367,13.5417,13.62,3102798,0
+DECK.US,D,20140718,000000,13.6733,14.0183,13.5817,13.8867,2650302,0
+DECK.US,D,20140721,000000,13.7467,14.0233,13.7217,13.97,2750796,0
+DECK.US,D,20140722,000000,14.105,14.15,13.9233,14.02,3026130,0
+DECK.US,D,20140723,000000,14.0083,14.1633,13.9067,14.1633,2563344,0
+DECK.US,D,20140724,000000,14.255,14.4783,14.1167,14.205,7284798,0
+DECK.US,D,20140725,000000,15.5833,15.8,14.7367,15.0833,19728048,0
+DECK.US,D,20140728,000000,15.1567,15.2017,14.775,15.1267,7202148,0
+DECK.US,D,20140729,000000,15.1817,15.22,14.85,14.9217,3166476,0
+DECK.US,D,20140730,000000,14.9567,15.0867,14.8617,14.9833,2808558,0
+DECK.US,D,20140731,000000,14.925,15.0683,14.715,14.7517,3866502,0
+DECK.US,D,20140801,000000,14.735,14.955,14.5583,14.79,4236354,0
+DECK.US,D,20140804,000000,14.7717,15.0817,14.765,14.785,6943290,0
+DECK.US,D,20140805,000000,14.7433,15.2933,14.6683,15.285,5938104,0
+DECK.US,D,20140806,000000,15.2567,15.5183,15.1883,15.4567,5127696,0
+DECK.US,D,20140807,000000,15.56,15.7183,15.35,15.44,5741418,0
+DECK.US,D,20140808,000000,15.44,15.6817,15.38,15.5783,3879978,0
+DECK.US,D,20140811,000000,15.5883,15.8333,15.5667,15.7833,4788174,0
+DECK.US,D,20140812,000000,15.7667,15.79,15.4833,15.5517,3259284,0
+DECK.US,D,20140813,000000,15.555,15.725,15.455,15.52,1879602,0
+DECK.US,D,20140814,000000,15.55,15.6583,15.4633,15.5683,1352472,0
+DECK.US,D,20140815,000000,15.5833,15.6667,15.3167,15.445,2997624,0
+DECK.US,D,20140818,000000,15.6183,15.7833,15.5983,15.6783,3412554,0
+DECK.US,D,20140819,000000,15.6833,15.8133,15.555,15.6533,2460864,0
+DECK.US,D,20140820,000000,15.5733,15.675,15.5033,15.6517,1935810,0
+DECK.US,D,20140821,000000,15.6567,15.6683,15.5217,15.6233,2123094,0
+DECK.US,D,20140822,000000,15.6517,15.87,15.5233,15.815,2753874,0
+DECK.US,D,20140825,000000,15.9117,15.9667,15.825,15.8867,2879208,0
+DECK.US,D,20140826,000000,15.945,15.99,15.625,15.635,3907296,0
+DECK.US,D,20140827,000000,15.41,15.63,15.27,15.4333,3779712,0
+DECK.US,D,20140828,000000,15.2483,15.4833,15.13,15.395,2556384,0
+DECK.US,D,20140829,000000,15.465,15.5483,15.2833,15.3733,1847526,0
+DECK.US,D,20140902,000000,15.4367,15.6433,15.3917,15.5883,3838842,0
+DECK.US,D,20140903,000000,15.615,15.615,15.1983,15.24,3055164,0
+DECK.US,D,20140904,000000,15.31,15.75,15.25,15.5983,5301084,0
+DECK.US,D,20140905,000000,15.62,15.9067,15.3883,15.8733,4679862,0
+DECK.US,D,20140908,000000,15.8933,16.1117,15.8517,16.07,4182276,0
+DECK.US,D,20140909,000000,16.115,16.125,15.755,15.7883,4729818,0
+DECK.US,D,20140910,000000,15.8433,16.2067,15.6083,16.1883,4260804,0
+DECK.US,D,20140911,000000,16.1467,16.2467,16.0783,16.2283,3574632,0
+DECK.US,D,20140912,000000,16.2617,16.52,16.14,16.47,5125896,0
+DECK.US,D,20140915,000000,16.47,16.5117,16.085,16.1083,4568952,0
+DECK.US,D,20140916,000000,16.0067,16.2667,15.7567,16.2033,3861300,0
+DECK.US,D,20140917,000000,16.2117,16.265,16.06,16.14,2989716,0
+DECK.US,D,20140918,000000,16.22,16.4033,16.115,16.3433,2962998,0
+DECK.US,D,20140919,000000,16.4417,16.6117,16.37,16.525,5096778,0
+DECK.US,D,20140922,000000,16.54,16.6333,16.3267,16.4333,4472790,0
+DECK.US,D,20140923,000000,16.31,16.5917,16.2117,16.2233,4793562,0
+DECK.US,D,20140924,000000,16.27,16.2967,15.9867,16.2367,2792706,0
+DECK.US,D,20140925,000000,16.2233,16.4667,16.095,16.3583,3652530,0
+DECK.US,D,20140926,000000,16.4417,16.6,16.3617,16.5633,2361930,0
+DECK.US,D,20140929,000000,16.4833,16.51,16.28,16.4183,2117412,0
+DECK.US,D,20140930,000000,16.4417,16.485,16.1917,16.1967,3901410,0
+DECK.US,D,20141001,000000,16.2367,16.3217,15.1183,15.1667,10215708,0
+DECK.US,D,20141002,000000,15.1567,15.5217,14.835,15.4783,7050036,0
+DECK.US,D,20141003,000000,15.6433,15.9317,15.5083,15.7267,5487918,0
+DECK.US,D,20141006,000000,15.2133,15.365,14.4767,14.74,13100694,0
+DECK.US,D,20141007,000000,14.6833,14.8467,14.435,14.4483,5201274,0
+DECK.US,D,20141008,000000,14.4483,14.915,14.42,14.9,5052546,0
+DECK.US,D,20141009,000000,14.8983,14.96,14.5117,14.585,4830840,0
+DECK.US,D,20141010,000000,14.5167,14.6883,14.3333,14.4333,4802634,0
+DECK.US,D,20141013,000000,14.17,14.5467,13.8617,14.2283,5113482,0
+DECK.US,D,20141014,000000,14.2633,14.6667,14.2633,14.475,5057670,0
+DECK.US,D,20141015,000000,14.405,14.6617,14.0283,14.5,3959652,0
+DECK.US,D,20141016,000000,14.2667,15.0017,14.205,14.8683,4492656,0
+DECK.US,D,20141017,000000,15.05,15.0733,14.3817,14.4367,4095576,0
+DECK.US,D,20141020,000000,14.3533,14.7417,14.3533,14.6517,3556584,0
+DECK.US,D,20141021,000000,14.7083,14.9933,14.6717,14.9717,3962916,0
+DECK.US,D,20141022,000000,15.0983,15.295,14.9783,15.035,4352388,0
+DECK.US,D,20141023,000000,15.1383,15.215,14.6417,14.6833,10311510,0
+DECK.US,D,20141024,000000,14.4783,14.6933,13.335,13.5933,20021082,0
+DECK.US,D,20141027,000000,13.685,13.98,13.51,13.9667,9007770,0
+DECK.US,D,20141028,000000,14,14.25,13.7767,14.2083,5080146,0
+DECK.US,D,20141029,000000,14.24,14.31,14.0033,14.2067,4160976,0
+DECK.US,D,20141030,000000,14.2033,14.83,14.2033,14.6317,5008488,0
+DECK.US,D,20141031,000000,14.88,14.88,14.4483,14.5767,3873390,0
+DECK.US,D,20141103,000000,14.535,14.8533,14.5083,14.705,2995074,0
+DECK.US,D,20141104,000000,14.7033,14.7033,14.4783,14.65,3126162,0
+DECK.US,D,20141105,000000,14.7133,14.815,14.58,14.7083,2597808,0
+DECK.US,D,20141106,000000,14.75,15.1667,14.7167,15.15,3686886,0
+DECK.US,D,20141107,000000,15.1717,15.2417,14.9617,14.995,4616430,0
+DECK.US,D,20141110,000000,15.0567,15.0783,14.7083,14.8333,3141390,0
+DECK.US,D,20141111,000000,14.8733,14.88,14.5,14.6017,2882148,0
+DECK.US,D,20141112,000000,14.615,15.01,14.5417,15.0067,3550386,0
+DECK.US,D,20141113,000000,15.0033,15.2117,14.9933,15.1133,4536798,0
+DECK.US,D,20141114,000000,15.065,15.3183,15.0233,15.2983,3069570,0
+DECK.US,D,20141117,000000,15.2467,15.5917,15.2467,15.4533,5123244,0
+DECK.US,D,20141118,000000,15.4533,15.5417,15.2067,15.3667,3624246,0
+DECK.US,D,20141119,000000,15.3583,15.7583,15.3583,15.7533,4507152,0
+DECK.US,D,20141120,000000,15.7017,16.0933,15.63,15.8667,6479334,0
+DECK.US,D,20141121,000000,16,16.0817,15.6533,15.6667,3317880,0
+DECK.US,D,20141124,000000,15.6817,16.0083,15.635,15.9083,3825720,0
+DECK.US,D,20141125,000000,16.0283,16.1883,15.9617,15.9983,2834646,0
+DECK.US,D,20141126,000000,15.9667,16.1183,15.93,16.0417,2430474,0
+DECK.US,D,20141128,000000,16.13,16.305,16.0317,16.12,1593684,0
+DECK.US,D,20141201,000000,16.1667,16.235,15.765,15.7833,3951588,0
+DECK.US,D,20141202,000000,15.7983,16.105,15.7983,15.9767,2627634,0
+DECK.US,D,20141203,000000,15.9933,16.1617,15.8833,16.09,5131416,0
+DECK.US,D,20141204,000000,16.235,16.3567,16,16.1117,4355598,0
+DECK.US,D,20141205,000000,16.2567,16.4433,16.15,16.4283,4410384,0
+DECK.US,D,20141208,000000,16.4167,16.4417,16.2717,16.3833,3656358,0
+DECK.US,D,20141209,000000,16.2067,16.37,16.0417,16.2683,4541412,0
+DECK.US,D,20141210,000000,16.2367,16.385,15.935,15.9767,2612322,0
+DECK.US,D,20141211,000000,16.0217,16.2667,16.0017,16.0383,2439072,0
+DECK.US,D,20141212,000000,15.8833,16.6467,15.8833,16.1633,4314540,0
+DECK.US,D,20141215,000000,16.3033,16.4067,15.8983,15.915,6251892,0
+DECK.US,D,20141216,000000,15.9117,15.9117,15.37,15.385,5438682,0
+DECK.US,D,20141217,000000,15.445,15.6917,15.3967,15.6267,4697604,0
+DECK.US,D,20141218,000000,15.7833,15.97,15.75,15.875,4425114,0
+DECK.US,D,20141219,000000,15.8367,15.875,15.405,15.5517,7442094,0
+DECK.US,D,20141222,000000,15.5733,15.62,15.3333,15.3733,3308826,0
+DECK.US,D,20141223,000000,15.4167,15.5667,15.2517,15.3267,3969300,0
+DECK.US,D,20141224,000000,15.2983,15.4833,15.15,15.1583,2276118,0
+DECK.US,D,20141226,000000,15.1767,15.5933,15.1767,15.385,2935092,0
+DECK.US,D,20141229,000000,15.385,15.615,15.2933,15.44,4366146,0
+DECK.US,D,20141230,000000,15.5217,15.535,15.2033,15.31,2586036,0
+DECK.US,D,20141231,000000,15.3167,15.4683,15.1067,15.1733,2983044,0
+DECK.US,D,20150102,000000,15.2867,15.2883,14.78,14.9567,4430442,0
+DECK.US,D,20150105,000000,14.8833,15.0367,14.6833,14.8433,4282566,0
+DECK.US,D,20150106,000000,14.8983,14.915,14.56,14.585,8932140,0
+DECK.US,D,20150107,000000,14.695,15.2133,14.695,15.0583,3787608,0
+DECK.US,D,20150108,000000,15.2367,15.7067,15.2167,15.6683,5188938,0
+DECK.US,D,20150109,000000,15.7433,15.7433,15.5333,15.625,3357552,0
+DECK.US,D,20150112,000000,15.7217,15.7667,15.5,15.6833,2059836,0
+DECK.US,D,20150113,000000,15.725,15.9083,15.335,15.57,4861488,0
+DECK.US,D,20150114,000000,15.2833,15.2833,14.6933,14.9417,4850814,0
+DECK.US,D,20150115,000000,14.94,14.995,14.155,14.225,7636440,0
+DECK.US,D,20150116,000000,14.2767,14.5183,14.01,14.41,5502156,0
+DECK.US,D,20150120,000000,14.45,14.5183,12.9483,13.1933,18650556,0
+DECK.US,D,20150121,000000,13.1167,13.4083,12.9667,13.215,8315736,0
+DECK.US,D,20150122,000000,13.2667,13.4117,13.0417,13.0733,8397024,0
+DECK.US,D,20150123,000000,13.0633,13.1433,12.8967,13.055,8455458,0
+DECK.US,D,20150126,000000,13.05,13.6333,12.97,13.5567,5560752,0
+DECK.US,D,20150127,000000,13.4633,13.575,13.2533,13.49,5370150,0
+DECK.US,D,20150128,000000,13.615,13.875,13.435,13.58,6416022,0
+DECK.US,D,20150129,000000,13.6733,13.89,13.58,13.7117,10393644,0
+DECK.US,D,20150130,000000,11.4167,11.75,10.9417,11.0083,49351944,0
+DECK.US,D,20150202,000000,11.2233,11.7083,11.1917,11.4933,19709562,0
+DECK.US,D,20150203,000000,11.5617,12.01,11.3967,11.9933,11687328,0
+DECK.US,D,20150204,000000,11.9217,12.03,11.775,11.9267,10130352,0
+DECK.US,D,20150205,000000,11.9517,12.4583,11.95,12.3333,8844036,0
+DECK.US,D,20150206,000000,12.365,12.4117,12.0417,12.1483,7099596,0
+DECK.US,D,20150209,000000,11.9167,12.1917,11.875,12.1067,6384954,0
+DECK.US,D,20150210,000000,12.2717,12.525,12.195,12.4267,6037962,0
+DECK.US,D,20150211,000000,12.4117,12.5817,12.3217,12.4883,4506630,0
+DECK.US,D,20150212,000000,12.5417,12.7933,12.3833,12.745,4551672,0
+DECK.US,D,20150213,000000,12.7733,12.8867,12.6667,12.8467,3327000,0
+DECK.US,D,20150217,000000,12.8983,12.8983,12.4633,12.4783,4806294,0
+DECK.US,D,20150218,000000,12.3667,12.4733,12.2667,12.335,7068648,0
+DECK.US,D,20150219,000000,12.3233,12.3667,12.1717,12.2483,5199828,0
+DECK.US,D,20150220,000000,12.2483,12.6883,12.195,12.66,3935340,0
+DECK.US,D,20150223,000000,12.575,12.6483,12.3617,12.585,4715988,0
+DECK.US,D,20150224,000000,12.6267,12.6367,12.2917,12.3267,5199156,0
+DECK.US,D,20150225,000000,12.335,12.5233,12.335,12.4367,3248460,0
+DECK.US,D,20150226,000000,12.465,12.5967,12.2433,12.29,2936952,0
+DECK.US,D,20150227,000000,12.2783,12.4933,12.2083,12.3733,2814090,0
+DECK.US,D,20150302,000000,12.355,12.44,12.185,12.42,4961400,0
+DECK.US,D,20150303,000000,12.35,12.4983,12.245,12.4833,2690400,0
+DECK.US,D,20150304,000000,12.475,12.5433,12.3917,12.4,2404800,0
+DECK.US,D,20150305,000000,12.455,12.5317,12.315,12.415,2377800,0
+DECK.US,D,20150306,000000,12.3667,12.4933,12.12,12.2033,3229800,0
+DECK.US,D,20150309,000000,12.1683,12.3033,11.9783,12.0133,4595400,0
+DECK.US,D,20150310,000000,11.91,12.155,11.8833,12.0417,3030600,0
+DECK.US,D,20150311,000000,12.1167,12.215,11.9867,12,2451600,0
+DECK.US,D,20150312,000000,12.0833,12.1133,11.97,12.01,2530800,0
+DECK.US,D,20150313,000000,11.955,12.0933,11.655,11.7817,3601200,0
+DECK.US,D,20150316,000000,11.83,11.9883,11.8183,11.8533,2329200,0
+DECK.US,D,20150317,000000,11.8283,11.9617,11.66,11.725,3627600,0
+DECK.US,D,20150318,000000,11.7267,12.03,11.67,11.9483,4541400,0
+DECK.US,D,20150319,000000,11.9767,12.0817,11.9167,11.9817,2398800,0
+DECK.US,D,20150320,000000,12.04,12.145,11.9133,12.01,4518600,0
+DECK.US,D,20150323,000000,11.9783,12.3267,11.9783,12.0233,3870600,0
+DECK.US,D,20150324,000000,12.0717,12.2867,12.0267,12.2467,3463200,0
+DECK.US,D,20150325,000000,12.2617,12.3133,12.0883,12.1,3052800,0
+DECK.US,D,20150326,000000,11.995,12.1533,11.9167,12.075,2028600,0
+DECK.US,D,20150327,000000,12.0917,12.2,11.9983,12.1133,3396000,0
+DECK.US,D,20150330,000000,12.2,12.315,12.1417,12.1983,2531400,0
+DECK.US,D,20150331,000000,12.1917,12.4,12.095,12.145,3641280,0
+DECK.US,D,20150401,000000,12.1683,12.45,12.13,12.2933,4486800,0
+DECK.US,D,20150402,000000,12.39,12.6617,12.31,12.3483,4711800,0
+DECK.US,D,20150406,000000,12.2867,12.6383,12.2483,12.585,3784200,0
+DECK.US,D,20150407,000000,12.55,12.8133,12.5333,12.705,3428352,0
+DECK.US,D,20150408,000000,12.76,13,12.6617,12.745,3631800,0
+DECK.US,D,20150409,000000,12.72,12.8467,12.6833,12.7633,1972344,0
+DECK.US,D,20150410,000000,12.7833,12.8333,12.62,12.6283,1740000,0
+DECK.US,D,20150413,000000,12.635,12.72,12.455,12.4567,1895400,0
+DECK.US,D,20150414,000000,12.4883,12.52,12.3117,12.3317,2473200,0
+DECK.US,D,20150415,000000,11.9467,12.1667,11.8667,12.03,7641030,0
+DECK.US,D,20150416,000000,12,12.1667,11.8867,11.895,5019156,0
+DECK.US,D,20150417,000000,11.7883,11.925,11.7,11.875,4643400,0
+DECK.US,D,20150420,000000,11.9883,12.1467,11.915,12.0083,3046974,0
+DECK.US,D,20150421,000000,12.0883,12.105,11.98,12.0767,2898690,0
+DECK.US,D,20150422,000000,12.1083,12.1917,11.9833,12.0983,2579082,0
+DECK.US,D,20150423,000000,12.1183,12.6467,12.1183,12.6033,3645000,0
+DECK.US,D,20150424,000000,12.64,12.6667,12.4083,12.51,3244860,0
+DECK.US,D,20150427,000000,12.5683,12.6567,12.4717,12.515,3309600,0
+DECK.US,D,20150428,000000,12.325,12.4383,12.2233,12.345,4413306,0
+DECK.US,D,20150429,000000,12.2617,12.38,12.2117,12.33,2344800,0
+DECK.US,D,20150430,000000,12.2733,12.415,12.2217,12.3333,3028200,0
+DECK.US,D,20150501,000000,12.3533,12.5933,12.2917,12.5317,3387000,0
+DECK.US,D,20150504,000000,12.44,12.4733,12.28,12.335,2583000,0
+DECK.US,D,20150505,000000,12.3317,12.4017,12.2183,12.2717,2565600,0
+DECK.US,D,20150506,000000,12.265,12.315,12.09,12.1783,2984610,0
+DECK.US,D,20150507,000000,12.2567,12.375,12.1633,12.295,3361350,0
+DECK.US,D,20150508,000000,12.3733,12.6867,12.2933,12.6267,3240000,0
+DECK.US,D,20150511,000000,12.6283,12.6767,12.5133,12.5883,2515800,0
+DECK.US,D,20150512,000000,12.5367,12.595,12.4417,12.565,2068848,0
+DECK.US,D,20150513,000000,12.5483,12.61,12.025,12.0267,4790160,0
+DECK.US,D,20150514,000000,12.065,12.125,11.925,12.07,3883200,0
+DECK.US,D,20150515,000000,12.0733,12.0917,12.0183,12.045,2680032,0
+DECK.US,D,20150518,000000,12.0233,12.16,11.995,12.12,4459314,0
+DECK.US,D,20150519,000000,12.0933,12.4067,12,12.1933,4770456,0
+DECK.US,D,20150520,000000,12.2983,12.555,12.1783,12.4533,5761800,0
+DECK.US,D,20150521,000000,12.4067,12.47,12.2333,12.39,4966800,0
+DECK.US,D,20150522,000000,12.3883,12.4767,12.0933,12.3117,6290400,0
+DECK.US,D,20150526,000000,12.3033,12.3033,11.8517,12.0433,7553586,0
+DECK.US,D,20150527,000000,12.01,12.035,11.7367,11.9283,8032800,0
+DECK.US,D,20150528,000000,11.9717,12.2483,11.855,11.8667,12886428,0
+DECK.US,D,20150529,000000,11.9417,11.9417,11.22,11.3583,20628000,0
+DECK.US,D,20150601,000000,11.4217,11.57,11.3717,11.3917,9409806,0
+DECK.US,D,20150602,000000,11.34,11.7717,11.34,11.6983,9395544,0
+DECK.US,D,20150603,000000,11.7517,11.995,11.7117,11.9533,6028800,0
+DECK.US,D,20150604,000000,11.96,12.0583,11.8767,12.0367,5592600,0
+DECK.US,D,20150605,000000,12.0467,12.4217,11.9767,12.4,7486800,0
+DECK.US,D,20150608,000000,12.3383,12.5617,12.3383,12.4467,6322200,0
+DECK.US,D,20150609,000000,12.4833,12.625,12.4,12.515,4591872,0
+DECK.US,D,20150610,000000,12.5633,12.6333,12.29,12.3183,6694200,0
+DECK.US,D,20150611,000000,12.3317,12.3833,12.055,12.1933,4792752,0
+DECK.US,D,20150612,000000,12.145,12.4133,12.1017,12.3667,4700400,0
+DECK.US,D,20150615,000000,12.3,12.3867,12.19,12.3333,3153600,0
+DECK.US,D,20150616,000000,12.2733,12.5283,12.225,12.4367,3898800,0
+DECK.US,D,20150617,000000,12.4967,12.5567,12.3267,12.3933,3174000,0
+DECK.US,D,20150618,000000,12.3917,12.6733,12.3917,12.5833,3288600,0
+DECK.US,D,20150619,000000,12.5967,12.74,12.53,12.5883,4590600,0
+DECK.US,D,20150622,000000,12.655,12.7483,12.61,12.69,2966400,0
+DECK.US,D,20150623,000000,12.665,12.6983,12.5,12.5933,2540106,0
+DECK.US,D,20150624,000000,12.565,12.675,12.425,12.43,3125400,0
+DECK.US,D,20150625,000000,12.485,12.485,12.2717,12.31,3710400,0
+DECK.US,D,20150626,000000,12.34,12.475,12.325,12.3717,16239000,0
+DECK.US,D,20150629,000000,12.3333,12.4667,12.0383,12.0467,6037200,0
+DECK.US,D,20150630,000000,12.175,12.175,11.9417,11.995,4387932,0
+DECK.US,D,20150701,000000,12.0517,12.355,12.0383,12.3283,3724800,0
+DECK.US,D,20150702,000000,12.2983,12.4767,12.235,12.2917,2693400,0
+DECK.US,D,20150706,000000,12.185,12.3,12.0017,12.035,2529000,0
+DECK.US,D,20150707,000000,12.025,12.1717,11.7917,12.1367,4165800,0
+DECK.US,D,20150708,000000,12.07,12.185,11.7867,11.885,3088200,0
+DECK.US,D,20150709,000000,12.0267,12.17,11.9767,12.0417,3016800,0
+DECK.US,D,20150710,000000,12.145,12.2367,12.055,12.175,2177400,0
+DECK.US,D,20150713,000000,12.195,12.4533,12.195,12.395,3965400,0
+DECK.US,D,20150714,000000,12.3683,12.4267,12.2917,12.3383,2107098,0
+DECK.US,D,20150715,000000,12.315,12.37,12.24,12.2817,1873428,0
+DECK.US,D,20150716,000000,12.3617,12.3617,12.0817,12.1383,4681200,0
+DECK.US,D,20150717,000000,12.1067,12.14,11.9683,12.0267,2605800,0
+DECK.US,D,20150720,000000,12.0067,12.0617,11.8767,11.9067,2912400,0
+DECK.US,D,20150721,000000,11.8767,11.9933,11.7233,11.8533,2836200,0
+DECK.US,D,20150722,000000,11.7767,12.0767,11.7767,11.9733,2820000,0
+DECK.US,D,20150723,000000,12.0383,12.0683,11.755,11.775,2277000,0
+DECK.US,D,20150724,000000,11.7367,11.8883,11.6117,11.645,3220200,0
+DECK.US,D,20150727,000000,11.5583,11.6033,11.3383,11.4017,4530000,0
+DECK.US,D,20150728,000000,11.5167,11.61,11.3367,11.4467,4455600,0
+DECK.US,D,20150729,000000,11.4417,11.675,11.3867,11.575,3714600,0
+DECK.US,D,20150730,000000,11.5383,11.965,11.5167,11.925,8006400,0
+DECK.US,D,20150731,000000,11.9567,12.22,11.8583,12.1467,8923800,0
+DECK.US,D,20150803,000000,12.1217,12.2817,11.8367,11.93,5643384,0
+DECK.US,D,20150804,000000,11.9717,12.0383,11.79,11.8117,3869400,0
+DECK.US,D,20150805,000000,11.9083,12.16,11.8533,11.9583,3582600,0
+DECK.US,D,20150806,000000,12.0117,12.1333,11.7283,11.79,3129966,0
+DECK.US,D,20150807,000000,11.72,11.79,11.525,11.6033,4260600,0
+DECK.US,D,20150810,000000,11.67,11.7833,11.5983,11.715,2637600,0
+DECK.US,D,20150811,000000,11.5817,11.6533,11.37,11.4283,3863568,0
+DECK.US,D,20150812,000000,11.335,11.5317,11.235,11.4567,4917600,0
+DECK.US,D,20150813,000000,11.435,11.6767,11.4033,11.6067,3094800,0
+DECK.US,D,20150814,000000,11.5567,11.7883,11.5333,11.69,2391000,0
+DECK.US,D,20150817,000000,11.6433,11.8017,11.525,11.76,2675400,0
+DECK.US,D,20150818,000000,11.7217,11.8133,11.5567,11.5967,3588000,0
+DECK.US,D,20150819,000000,11.5433,11.6117,11.46,11.48,2557200,0
+DECK.US,D,20150820,000000,11.3683,11.3883,11.0683,11.115,3525600,0
+DECK.US,D,20150821,000000,10.97,10.9917,10.67,10.7433,4428600,0
+DECK.US,D,20150824,000000,10.5317,10.5483,9.94667,10.2017,5774796,0
+DECK.US,D,20150825,000000,10.44,10.4483,10.075,10.0833,4261200,0
+DECK.US,D,20150826,000000,10.295,10.4967,10.1983,10.4533,6070800,0
+DECK.US,D,20150827,000000,10.5583,10.8117,10.5233,10.72,4059600,0
+DECK.US,D,20150828,000000,10.715,10.89,10.6267,10.6917,3135000,0
+DECK.US,D,20150831,000000,10.665,10.845,10.6,10.7317,4041600,0
+DECK.US,D,20150901,000000,10.515,10.625,10.3217,10.3617,3573000,0
+DECK.US,D,20150902,000000,10.4417,10.62,10.3883,10.5733,3852000,0
+DECK.US,D,20150903,000000,10.6333,10.7867,10.575,10.6817,3637800,0
+DECK.US,D,20150904,000000,10.5167,10.6183,10.375,10.4533,2968800,0
+DECK.US,D,20150908,000000,10.6383,10.6383,10.45,10.5333,2742600,0
+DECK.US,D,20150909,000000,10.5883,10.6367,10.1633,10.185,3369000,0
+DECK.US,D,20150910,000000,10.17,10.3667,10.15,10.1833,3315096,0
+DECK.US,D,20150911,000000,10.115,10.125,9.93667,10.1083,3336000,0
+DECK.US,D,20150914,000000,10.1117,10.2033,10.0233,10.1833,2971200,0
+DECK.US,D,20150915,000000,10.205,10.515,10.1133,10.4667,4095000,0
+DECK.US,D,20150916,000000,10.4667,10.8333,10.4267,10.78,5892000,0
+DECK.US,D,20150917,000000,10.7233,10.7933,10.5533,10.58,4527102,0
+DECK.US,D,20150918,000000,10.4733,10.5267,10.135,10.1583,5189400,0
+DECK.US,D,20150921,000000,10.2317,10.3917,10.09,10.155,4361400,0
+DECK.US,D,20150922,000000,10.0117,10.1083,9.87,10.085,2586600,0
+DECK.US,D,20150923,000000,10.1133,10.145,9.795,9.825,2783646,0
+DECK.US,D,20150924,000000,9.71333,9.89667,9.57167,9.79333,5822244,0
+DECK.US,D,20150925,000000,9.91667,9.97833,9.7,9.71333,4275600,0
+DECK.US,D,20150928,000000,9.675,9.75,9.44333,9.45833,3542424,0
+DECK.US,D,20150929,000000,9.47,9.78,9.38167,9.61,4778400,0
+DECK.US,D,20150930,000000,9.71667,9.845,9.54,9.67667,4223400,0
+DECK.US,D,20151001,000000,9.655,9.71,9.55,9.68,2917800,0
+DECK.US,D,20151002,000000,9.56,9.84,9.52667,9.835,2713200,0
+DECK.US,D,20151005,000000,9.91167,10.1833,9.85667,10.1067,2810316,0
+DECK.US,D,20151006,000000,10.0833,10.1667,9.855,9.93167,4055400,0
+DECK.US,D,20151007,000000,9.94167,10.1117,9.80167,10.1017,3906450,0
+DECK.US,D,20151008,000000,10.1167,10.425,10.0683,10.36,4000800,0
+DECK.US,D,20151009,000000,10.3383,10.35,10.1233,10.175,3670800,0
+DECK.US,D,20151012,000000,10.1733,10.2033,10.1,10.135,1839444,0
+DECK.US,D,20151013,000000,10.05,10.2467,10.0233,10.1083,3402600,0
+DECK.US,D,20151014,000000,10.1017,10.205,9.89167,9.94167,3822600,0
+DECK.US,D,20151015,000000,9.94167,10.0167,9.8,9.91333,2469600,0
+DECK.US,D,20151016,000000,9.91167,10.075,9.775,9.94167,2826600,0
+DECK.US,D,20151019,000000,9.95333,10.2517,9.925,10.235,4754832,0
+DECK.US,D,20151020,000000,10.2167,10.2633,10.0483,10.1467,4323000,0
+DECK.US,D,20151021,000000,10.21,10.21,9.90667,9.93333,3881400,0
+DECK.US,D,20151022,000000,9.99667,10.0317,9.865,9.96333,2459400,0
+DECK.US,D,20151023,000000,9.99667,9.99667,9.26,9.295,9432000,0
+DECK.US,D,20151026,000000,9.33333,9.36667,9.045,9.05667,7773000,0
+DECK.US,D,20151027,000000,8.69167,8.785,8.32,8.45833,11317200,0
+DECK.US,D,20151028,000000,8.45333,8.76667,8.38667,8.69833,10109400,0
+DECK.US,D,20151029,000000,8.65833,8.79167,8.47833,8.66,8148000,0
+DECK.US,D,20151030,000000,9.525,9.55667,9.02667,9.27667,21271200,0
+DECK.US,D,20151102,000000,9.27,9.43667,9.04167,9.375,6473580,0
+DECK.US,D,20151103,000000,9.38167,9.64,9.33333,9.55,4542000,0
+DECK.US,D,20151104,000000,9.51,9.60333,9.05333,9.20167,8923872,0
+DECK.US,D,20151105,000000,9.18,9.33167,8.975,9.26667,4464000,0
+DECK.US,D,20151106,000000,9.20833,9.26333,9.00833,9.19833,4554600,0
+DECK.US,D,20151109,000000,9.21833,9.25,8.77833,8.82167,4723464,0
+DECK.US,D,20151110,000000,8.79167,8.865,8.47833,8.74,9058200,0
+DECK.US,D,20151111,000000,8.69667,8.73333,8.25,8.27,7548600,0
+DECK.US,D,20151112,000000,8.265,8.52667,8.205,8.305,5096400,0
+DECK.US,D,20151113,000000,8.03333,8.105,7.64333,7.88667,8740800,0
+DECK.US,D,20151116,000000,7.87167,7.985,7.69833,7.89167,5215800,0
+DECK.US,D,20151117,000000,7.76333,7.79833,7.52333,7.71667,7405200,0
+DECK.US,D,20151118,000000,7.79333,8.325,7.685,8.305,11403600,0
+DECK.US,D,20151119,000000,8.14333,8.315,8.08333,8.17,9096600,0
+DECK.US,D,20151120,000000,8.27667,8.52333,8.24667,8.32833,5382000,0
+DECK.US,D,20151123,000000,8.33333,8.605,8.33333,8.53167,4911600,0
+DECK.US,D,20151124,000000,8.46333,8.62667,8.405,8.465,4850400,0
+DECK.US,D,20151125,000000,8.48833,8.74667,8.435,8.63,4932600,0
+DECK.US,D,20151127,000000,8.60167,8.60167,8.235,8.35167,4150800,0
+DECK.US,D,20151130,000000,8.19167,8.21,7.76167,8.15667,12956400,0
+DECK.US,D,20151201,000000,8.17,8.28333,8.05167,8.15167,5497644,0
+DECK.US,D,20151202,000000,8.25333,8.905,8.23,8.55,14680224,0
+DECK.US,D,20151203,000000,8.56667,8.66333,8.19333,8.27667,8421450,0
+DECK.US,D,20151204,000000,8.23333,8.42667,8.18167,8.40167,5791200,0
+DECK.US,D,20151207,000000,8.34833,8.55167,8.25,8.43833,6897000,0
+DECK.US,D,20151208,000000,8.415,8.49,8.29167,8.40833,6700512,0
+DECK.US,D,20151209,000000,8.34833,8.655,8.34667,8.43833,6307800,0
+DECK.US,D,20151210,000000,8.41833,8.60833,8.35667,8.48667,5775600,0
+DECK.US,D,20151211,000000,8.36667,8.45333,8.24667,8.39833,5166600,0
+DECK.US,D,20151214,000000,8.42333,8.56333,8.34167,8.41667,5483322,0
+DECK.US,D,20151215,000000,8.33333,8.38,8.15667,8.29,16115400,0
+DECK.US,D,20151216,000000,8.365,8.49333,8.26333,8.42333,6361800,0
+DECK.US,D,20151217,000000,8.45167,8.45833,8.19333,8.21667,6079800,0
+DECK.US,D,20151218,000000,8.17667,8.36833,8.095,8.115,9591000,0
+DECK.US,D,20151221,000000,8.12333,8.23,7.785,7.90667,8225400,0
+DECK.US,D,20151222,000000,7.87333,8.17667,7.75,8.14167,8030118,0
+DECK.US,D,20151223,000000,8.17833,8.29833,8.08,8.28,4079400,0
+DECK.US,D,20151224,000000,8.28833,8.3,8.04833,8.08833,1815030,0
+DECK.US,D,20151228,000000,8.09,8.17,7.91833,8.07167,3723774,0
+DECK.US,D,20151229,000000,8.09333,8.25833,8.06833,8.20333,3240762,0
+DECK.US,D,20151230,000000,8.21333,8.235,7.94833,7.975,3628278,0
+DECK.US,D,20151231,000000,7.96167,8.00833,7.825,7.86667,6572868,0
+DECK.US,D,20160104,000000,7.675,7.88667,7.515,7.85833,7403196,0
+DECK.US,D,20160105,000000,7.855,7.95167,7.775,7.91667,3906972,0
+DECK.US,D,20160106,000000,7.76333,7.89,7.51333,7.69167,7199862,0
+DECK.US,D,20160107,000000,7.57167,7.84333,7.54,7.80167,7128546,0
+DECK.US,D,20160108,000000,7.80333,7.885,7.36833,7.38,9827250,0
+DECK.US,D,20160111,000000,7.425,7.50333,7.16667,7.35667,6597174,0
+DECK.US,D,20160112,000000,7.45333,7.57,7.085,7.29,6669102,0
+DECK.US,D,20160113,000000,7.29833,7.40667,7.02833,7.06667,9049038,0
+DECK.US,D,20160114,000000,7.06667,7.17833,6.79,7.10333,8422956,0
+DECK.US,D,20160115,000000,6.91167,7.26333,6.86833,7.17,7603866,0
+DECK.US,D,20160119,000000,7.245,7.325,6.88667,7.045,7250400,0
+DECK.US,D,20160120,000000,6.94667,7.37167,6.83167,7.305,8045676,0
+DECK.US,D,20160121,000000,7.28167,7.63,7.23667,7.52167,8541588,0
+DECK.US,D,20160122,000000,7.64167,7.73,7.50833,7.69667,6707208,0
+DECK.US,D,20160125,000000,7.61,7.675,7.47833,7.52167,4661658,0
+DECK.US,D,20160126,000000,7.595,7.96,7.53933,7.875,5628840,0
+DECK.US,D,20160127,000000,7.78833,7.93833,7.61833,7.68833,4749222,0
+DECK.US,D,20160128,000000,7.89167,8.055,7.69,8.00667,5641914,0
+DECK.US,D,20160129,000000,8.03,8.32833,8.03,8.24333,6766152,0
+DECK.US,D,20160201,000000,8.22,8.32667,7.97333,8.16333,7812726,0
+DECK.US,D,20160202,000000,8.18833,8.37333,8.12667,8.28833,7770198,0
+DECK.US,D,20160203,000000,8.345,8.36333,7.99,8.35167,8274270,0
+DECK.US,D,20160204,000000,8.25,8.26833,7.85167,8.13,15366246,0
+DECK.US,D,20160205,000000,7.03333,8.22667,6.99333,7.97,29409504,0
+DECK.US,D,20160208,000000,7.865,8.04333,7.71667,7.96833,8260110,0
+DECK.US,D,20160209,000000,7.88833,8.47167,7.76,8.26167,11730174,0
+DECK.US,D,20160210,000000,8.305,8.51833,8.17,8.21667,6855804,0
+DECK.US,D,20160211,000000,8.12167,8.37998,8.03,8.09333,8543652,0
+DECK.US,D,20160212,000000,8.20833,8.31,8.01833,8.26,7643256,0
+DECK.US,D,20160216,000000,8.31667,8.6744,8.30667,8.62833,6100050,0
+DECK.US,D,20160217,000000,8.69,8.85167,8.62333,8.79833,6422436,0
+DECK.US,D,20160218,000000,8.81333,8.94167,8.66833,8.93167,4709334,0
+DECK.US,D,20160219,000000,8.86,8.87167,8.53667,8.82833,3579576,0
+DECK.US,D,20160222,000000,8.96667,9.05,8.85167,8.94667,3963066,0
+DECK.US,D,20160223,000000,8.89,9.13833,8.85333,8.92,4940460,0
+DECK.US,D,20160224,000000,8.82167,9.09667,8.63667,9.06,3934614,0
+DECK.US,D,20160225,000000,9.11,9.39833,9.035,9.32667,6031854,0
+DECK.US,D,20160226,000000,9.38667,9.45478,9.26833,9.355,4116558,0
+DECK.US,D,20160229,000000,9.36333,9.57167,9.3075,9.42667,5849880,0
+DECK.US,D,20160301,000000,9.44833,9.50667,9.3,9.48833,4836138,0
+DECK.US,D,20160302,000000,9.44167,9.71833,9.4025,9.655,4837476,0
+DECK.US,D,20160303,000000,9.65833,9.69833,9.50167,9.63833,3657756,0
+DECK.US,D,20160304,000000,9.59667,9.83167,9.57,9.61833,5005974,0
+DECK.US,D,20160307,000000,9.52667,9.78333,9.52667,9.70167,4157712,0
+DECK.US,D,20160308,000000,9.69333,9.80167,9.53667,9.55,4301346,0
+DECK.US,D,20160309,000000,9.59,9.61833,9.35667,9.41833,3642726,0
+DECK.US,D,20160310,000000,9.47,9.56,9.30667,9.40833,3299730,0
+DECK.US,D,20160311,000000,9.48333,9.64667,9.45005,9.615,2808984,0
+DECK.US,D,20160314,000000,9.54833,9.59667,9.36,9.43167,3281130,0
+DECK.US,D,20160315,000000,9.43167,9.5525,9.335,9.43,3113178,0
+DECK.US,D,20160316,000000,9.42333,9.4775,9.225,9.23667,4692876,0
+DECK.US,D,20160317,000000,9.23,9.56667,9.22115,9.53333,5222382,0
+DECK.US,D,20160318,000000,9.58667,10.1117,9.53333,10.0917,11108562,0
+DECK.US,D,20160321,000000,10.08,10.1667,9.985,10.0333,4400478,0
+DECK.US,D,20160322,000000,9.95,9.96967,9.80833,9.87833,2601216,0
+DECK.US,D,20160323,000000,9.775,9.84833,9.66833,9.67,2867622,0
+DECK.US,D,20160324,000000,9.63833,9.645,9.40833,9.56167,2664678,0
+DECK.US,D,20160328,000000,9.47833,9.68167,9.4585,9.48833,4239822,0
+DECK.US,D,20160329,000000,9.505,9.795,9.45583,9.73333,3866976,0
+DECK.US,D,20160330,000000,9.73833,9.82333,9.62667,9.65,4041600,0
+DECK.US,D,20160331,000000,9.68667,10.15,9.68667,9.985,7215660,0
+DECK.US,D,20160401,000000,9.92,9.953,9.76,9.86333,5360058,0
+DECK.US,D,20160404,000000,9.86833,9.90167,9.75167,9.79,3989100,0
+DECK.US,D,20160405,000000,9.685,9.78333,9.58667,9.63833,3362556,0
+DECK.US,D,20160406,000000,9.64833,9.88667,9.53833,9.875,3881574,0
+DECK.US,D,20160407,000000,9.75333,9.84,9.61333,9.73333,5937540,0
+DECK.US,D,20160408,000000,9.72333,9.75667,9.25833,9.29333,4694496,0
+DECK.US,D,20160411,000000,9.31167,9.40667,9.25833,9.26,3235374,0
+DECK.US,D,20160412,000000,9.25667,9.39667,9.10667,9.35,4191672,0
+DECK.US,D,20160413,000000,9.40333,9.65667,9.40333,9.62667,2270436,0
+DECK.US,D,20160414,000000,9.645,9.72333,9.49667,9.625,2317782,0
+DECK.US,D,20160415,000000,9.56833,9.66333,9.505,9.58167,2462586,0
+DECK.US,D,20160418,000000,9.54667,9.69833,9.505,9.635,2185236,0
+DECK.US,D,20160419,000000,9.685,9.82667,9.64,9.695,3951738,0
+DECK.US,D,20160420,000000,9.77833,9.98333,9.7225,9.72667,4003290,0
+DECK.US,D,20160421,000000,9.825,9.91,9.72,9.76833,2190546,0
+DECK.US,D,20160422,000000,9.83667,9.98833,9.68333,9.805,3049236,0
+DECK.US,D,20160425,000000,9.75167,9.80833,9.56167,9.625,2520240,0
+DECK.US,D,20160426,000000,9.65833,9.83667,9.64167,9.77667,2506248,0
+DECK.US,D,20160427,000000,9.78667,9.83,9.66167,9.76333,2527638,0
+DECK.US,D,20160428,000000,9.69833,9.88167,9.67833,9.69833,2299392,0
+DECK.US,D,20160429,000000,9.71,9.80333,9.53667,9.635,1801254,0
+DECK.US,D,20160502,000000,9.63,9.80167,9.55833,9.775,2775450,0
+DECK.US,D,20160503,000000,9.71667,9.745,9.52867,9.675,2161842,0
+DECK.US,D,20160504,000000,9.63667,9.69833,9.49833,9.59667,2426940,0
+DECK.US,D,20160505,000000,9.59667,9.59667,9.275,9.34,2882994,0
+DECK.US,D,20160506,000000,9.30667,9.41833,9.16,9.39333,1923414,0
+DECK.US,D,20160509,000000,9.40667,9.54333,9.355,9.44667,1773858,0
+DECK.US,D,20160510,000000,9.405,9.46167,9.28,9.40833,2891202,0
+DECK.US,D,20160511,000000,9.24833,9.35333,8.805,8.83167,5297136,0
+DECK.US,D,20160512,000000,8.84833,8.93833,8.75333,8.87833,4008762,0
+DECK.US,D,20160513,000000,8.39167,8.73167,8.36167,8.4,7751268,0
+DECK.US,D,20160516,000000,8.34333,8.45667,8.33333,8.35667,3243768,0
+DECK.US,D,20160517,000000,8.33833,8.48333,8.185,8.23,4551384,0
+DECK.US,D,20160518,000000,8.17833,8.29167,8.03833,8.205,4202214,0
+DECK.US,D,20160519,000000,8.185,8.44,8.15667,8.23667,3470268,0
+DECK.US,D,20160520,000000,8.23333,8.41167,8.23333,8.37667,3345348,0
+DECK.US,D,20160523,000000,8.385,8.5,8.26333,8.27167,3330786,0
+DECK.US,D,20160524,000000,8.23167,8.47167,8.075,8.14833,7141836,0
+DECK.US,D,20160525,000000,8.12833,8.28,7.925,8.15833,6993468,0
+DECK.US,D,20160526,000000,8.205,8.3,8.01833,8.20833,11283858,0
+DECK.US,D,20160527,000000,8.045,8.91165,8.04333,8.865,17792724,0
+DECK.US,D,20160531,000000,8.86833,8.90563,8.665,8.765,7119108,0
+DECK.US,D,20160601,000000,8.70333,9.03,8.66667,8.95833,4695768,0
+DECK.US,D,20160602,000000,8.89,9.03167,8.89,9.02333,2438778,0
+DECK.US,D,20160603,000000,9.01667,9.09167,8.90833,9.04167,2355738,0
+DECK.US,D,20160606,000000,9.05167,9.10167,9.00333,9.07,1929690,0
+DECK.US,D,20160607,000000,9.03167,9.12667,8.94333,9.08,4360590,0
+DECK.US,D,20160608,000000,9.04167,9.235,9.00833,9.18,3940218,0
+DECK.US,D,20160609,000000,9.15,9.26,9.035,9.24667,2968086,0
+DECK.US,D,20160610,000000,9.15833,9.26333,9.06833,9.115,2739840,0
+DECK.US,D,20160613,000000,9.10833,9.18167,9.01667,9.02333,3598716,0
+DECK.US,D,20160614,000000,8.92667,9.11667,8.92667,9.04167,2847444,0
+DECK.US,D,20160615,000000,9.07,9.46133,9.05667,9.28333,3664062,0
+DECK.US,D,20160616,000000,9.23667,9.27667,9.10667,9.25667,2021796,0
+DECK.US,D,20160617,000000,9.29333,9.49667,9.27,9.45333,3696186,0
+DECK.US,D,20160620,000000,9.56833,9.73667,9.55667,9.57667,1949712,0
+DECK.US,D,20160621,000000,9.57167,9.70167,9.53833,9.655,3614064,0
+DECK.US,D,20160622,000000,9.65333,9.75833,9.55167,9.56167,2208660,0
+DECK.US,D,20160623,000000,9.65667,9.69167,9.57,9.63667,2623632,0
+DECK.US,D,20160624,000000,9.26333,9.41833,9.23667,9.31333,6251232,0
+DECK.US,D,20160627,000000,9.19833,9.20833,8.89875,8.95167,3394482,0
+DECK.US,D,20160628,000000,9.04167,9.20667,8.99167,9.16333,2527620,0
+DECK.US,D,20160629,000000,9.3,9.55,9.24667,9.50333,2581818,0
+DECK.US,D,20160630,000000,9.58,9.58833,9.26,9.58667,3249948,0
+DECK.US,D,20160701,000000,9.55667,9.70333,9.52833,9.65167,2621544,0
+DECK.US,D,20160705,000000,9.635,9.66333,9.395,9.49833,1662504,0
+DECK.US,D,20160706,000000,9.47167,9.63,9.4,9.60167,1945710,0
+DECK.US,D,20160707,000000,9.59667,9.75167,9.555,9.65167,1763364,0
+DECK.US,D,20160708,000000,9.765,9.98333,9.72333,9.95833,2560248,0
+DECK.US,D,20160711,000000,10,10.155,9.99,10.1033,2573862,0
+DECK.US,D,20160712,000000,10.105,10.45,10.0883,10.415,2571204,0
+DECK.US,D,20160713,000000,10.4317,10.48,10.2317,10.3217,1602816,0
+DECK.US,D,20160714,000000,10.4283,10.485,10.3816,10.42,1738368,0
+DECK.US,D,20160715,000000,10.4733,10.4733,10.3533,10.37,2041770,0
+DECK.US,D,20160718,000000,10.4083,10.5,10.3417,10.3883,2251986,0
+DECK.US,D,20160719,000000,10.3767,10.4033,10.2767,10.3333,1340550,0
+DECK.US,D,20160720,000000,10.34,10.5667,10.2818,10.55,1656096,0
+DECK.US,D,20160721,000000,10.5267,10.5783,10.3717,10.4067,1678158,0
+DECK.US,D,20160722,000000,10.16,10.245,10.0683,10.11,4514550,0
+DECK.US,D,20160725,000000,10.1133,10.1667,10.05,10.125,2381028,0
+DECK.US,D,20160726,000000,10.1533,10.3473,10.0317,10.2817,3598638,0
+DECK.US,D,20160727,000000,10.3583,10.6567,10.3168,10.62,5281314,0
+DECK.US,D,20160728,000000,10.5667,10.5833,10.3267,10.5717,5358168,0
+DECK.US,D,20160729,000000,11.0967,11.5317,10.6017,11.0017,9220374,0
+DECK.US,D,20160801,000000,11.0033,11.0533,10.765,10.9683,3466704,0
+DECK.US,D,20160802,000000,10.97,10.985,10.405,10.4083,3942858,0
+DECK.US,D,20160803,000000,10.165,10.4717,10.0567,10.4267,2318766,0
+DECK.US,D,20160804,000000,10.4533,10.6283,10.4533,10.48,2016534,0
+DECK.US,D,20160805,000000,10.505,10.745,10.505,10.6967,1693014,0
+DECK.US,D,20160808,000000,10.7067,10.8098,10.57,10.6183,1347990,0
+DECK.US,D,20160809,000000,10.5767,10.59,10.4417,10.5083,1266504,0
+DECK.US,D,20160810,000000,10.5417,10.6717,10.5417,10.5817,2223012,0
+DECK.US,D,20160811,000000,10.73,11.1083,10.6483,11.05,4264212,0
+DECK.US,D,20160812,000000,11.05,11.2733,10.9795,11.1683,4124898,0
+DECK.US,D,20160815,000000,11.5183,11.6567,11.2717,11.425,5133132,0
+DECK.US,D,20160816,000000,11.3817,11.4628,11.3083,11.355,1786314,0
+DECK.US,D,20160817,000000,11.3133,11.3583,11.1883,11.2683,2935212,0
+DECK.US,D,20160818,000000,11.2933,11.3517,11.165,11.2833,1638834,0
+DECK.US,D,20160819,000000,11.2833,11.4475,11.2833,11.4,2061534,0
+DECK.US,D,20160822,000000,11.4,11.4583,11.2383,11.3067,1779012,0
+DECK.US,D,20160823,000000,11.38,11.455,11.295,11.4283,2296884,0
+DECK.US,D,20160824,000000,11.39,11.4217,11.2433,11.2833,1880376,0
+DECK.US,D,20160825,000000,11.265,11.315,11.065,11.1467,1461054,0
+DECK.US,D,20160826,000000,11.16,11.2583,11.065,11.1567,1535280,0
+DECK.US,D,20160829,000000,11.195,11.215,11.115,11.1433,1358424,0
+DECK.US,D,20160830,000000,11.0717,11.1016,10.8217,10.8783,2041062,0
+DECK.US,D,20160831,000000,10.9117,11.095,10.7317,10.8917,2806446,0
+DECK.US,D,20160901,000000,10.91,10.91,10.595,10.67,3243354,0
+DECK.US,D,20160902,000000,10.675,10.6883,10.4967,10.5333,2293026,0
+DECK.US,D,20160906,000000,10.4867,10.6017,10.1025,10.2017,4811730,0
+DECK.US,D,20160907,000000,10.2217,10.3367,10.1208,10.33,3404514,0
+DECK.US,D,20160908,000000,10.26,10.3033,9.95917,10.025,2922864,0
+DECK.US,D,20160909,000000,9.98,10.0458,9.72667,9.72833,3564276,0
+DECK.US,D,20160912,000000,9.64833,9.90167,9.58333,9.895,2704080,0
+DECK.US,D,20160913,000000,9.79667,9.88667,9.645,9.75167,2758110,0
+DECK.US,D,20160914,000000,9.75167,9.81167,9.58833,9.64167,2965968,0
+DECK.US,D,20160915,000000,9.61167,10.0083,9.58833,10.0033,3327084,0
+DECK.US,D,20160916,000000,9.965,10.1317,9.90667,10.1067,5201436,0
+DECK.US,D,20160919,000000,10.135,10.3017,10.1275,10.19,4246800,0
+DECK.US,D,20160920,000000,10.2567,10.3,10.1667,10.2717,2670288,0
+DECK.US,D,20160921,000000,10.2317,10.4483,10.2317,10.445,3147846,0
+DECK.US,D,20160922,000000,10.555,10.64,10.47,10.5417,4449648,0
+DECK.US,D,20160923,000000,10.5033,10.6017,10.3708,10.375,1825656,0
+DECK.US,D,20160926,000000,10.335,10.335,10.1017,10.115,1654770,0
+DECK.US,D,20160927,000000,10.1167,10.2633,10.045,10.235,1805238,0
+DECK.US,D,20160928,000000,10.195,10.3067,10.0883,10.155,1651596,0
+DECK.US,D,20160929,000000,10.1583,10.235,9.88,9.88333,5799936,0
+DECK.US,D,20160930,000000,9.86167,9.995,9.83333,9.925,3088398,0
+DECK.US,D,20161003,000000,9.90333,9.935,9.73333,9.81667,3237798,0
+DECK.US,D,20161004,000000,9.80167,9.8825,9.75667,9.87333,2771040,0
+DECK.US,D,20161005,000000,9.915,10.1583,9.88333,10.135,2315274,0
+DECK.US,D,20161006,000000,10.1467,10.2625,10.08,10.2067,2511252,0
+DECK.US,D,20161007,000000,10.25,10.4067,10.1983,10.3117,3322728,0
+DECK.US,D,20161010,000000,10.3433,10.5167,10.3433,10.395,2584986,0
+DECK.US,D,20161011,000000,10.3367,10.4467,10.1067,10.1617,2758356,0
+DECK.US,D,20161012,000000,10.1817,10.255,10.0917,10.1633,2534526,0
+DECK.US,D,20161013,000000,9.22833,9.65,9.21667,9.48667,10805484,0
+DECK.US,D,20161014,000000,9.495,9.5405,9.27667,9.41667,3424674,0
+DECK.US,D,20161017,000000,9.41667,9.465,9.31,9.32167,2804868,0
+DECK.US,D,20161018,000000,9.32,9.485,9.20583,9.37333,2897616,0
+DECK.US,D,20161019,000000,9.41,9.61833,9.31167,9.58333,2963298,0
+DECK.US,D,20161020,000000,9.53333,9.53333,9.30167,9.47833,3293562,0
+DECK.US,D,20161021,000000,9.20833,9.33333,9.015,9.025,7003092,0
+DECK.US,D,20161024,000000,9.02,9.15167,8.79167,8.915,10442664,0
+DECK.US,D,20161025,000000,8.78667,8.90417,8.63833,8.77667,6148164,0
+DECK.US,D,20161026,000000,8.665,8.90667,8.58667,8.60833,7905264,0
+DECK.US,D,20161027,000000,8.60833,8.68,8.365,8.46,12530670,0
+DECK.US,D,20161028,000000,8.66667,9.30833,8.66667,9.06167,14517804,0
+DECK.US,D,20161031,000000,9.06333,9.06333,8.61333,8.69833,6586284,0
+DECK.US,D,20161101,000000,8.70333,8.75833,8.36333,8.52333,5175252,0
+DECK.US,D,20161102,000000,8.515,8.70833,8.455,8.52833,4858548,0
+DECK.US,D,20161103,000000,8.61167,8.61167,8.47283,8.53833,3172632,0
+DECK.US,D,20161104,000000,8.59,8.92167,8.50333,8.70833,3703068,0
+DECK.US,D,20161107,000000,8.90167,8.93,8.79833,8.87333,4173066,0
+DECK.US,D,20161108,000000,8.85,8.97667,8.74833,8.91833,3140718,0
+DECK.US,D,20161109,000000,8.70833,9.24167,8.66917,9.16167,4434390,0
+DECK.US,D,20161110,000000,9.25667,9.63,9.22,9.55833,7924914,0
+DECK.US,D,20161111,000000,9.74667,10.185,9.64333,10.0283,8425812,0
+DECK.US,D,20161114,000000,10.1783,10.41,9.97833,10.2283,4461180,0
+DECK.US,D,20161115,000000,10.2,10.3183,9.94333,10.1217,2359524,0
+DECK.US,D,20161116,000000,10.0467,10.21,10.0007,10.155,2760744,0
+DECK.US,D,20161117,000000,10.22,10.43,10.1025,10.4217,2866206,0
+DECK.US,D,20161118,000000,10.405,10.4067,10.1667,10.2283,4383774,0
+DECK.US,D,20161121,000000,10.2767,10.345,10.1933,10.31,2345796,0
+DECK.US,D,20161122,000000,10.3917,10.7916,10.335,10.7767,4683600,0
+DECK.US,D,20161123,000000,10.6483,10.8433,10.6067,10.8,2884818,0
+DECK.US,D,20161125,000000,10.7983,10.8367,10.6117,10.6417,1105458,0
+DECK.US,D,20161128,000000,10.655,10.7067,10.35,10.4083,3257016,0
+DECK.US,D,20161129,000000,10.375,10.3808,9.83,9.9,5817882,0
+DECK.US,D,20161130,000000,9.96833,10.1733,9.87667,9.91333,4574184,0
+DECK.US,D,20161201,000000,10.0583,10.14,9.92833,10.075,4499928,0
+DECK.US,D,20161202,000000,9.99833,10.2883,9.80833,10.2233,4032792,0
+DECK.US,D,20161205,000000,10.265,10.5883,10.2225,10.5367,3366216,0
+DECK.US,D,20161206,000000,10.5433,10.5567,10.3117,10.5267,2749080,0
+DECK.US,D,20161207,000000,10.445,10.445,10.1767,10.2783,6815388,0
+DECK.US,D,20161208,000000,10.3917,10.4783,10.2817,10.39,6389340,0
+DECK.US,D,20161209,000000,10.415,10.45,10.2933,10.3267,3389940,0
+DECK.US,D,20161212,000000,10.265,10.3167,9.87833,10.02,4755642,0
+DECK.US,D,20161213,000000,10.0967,10.1733,9.94333,9.97833,3498300,0
+DECK.US,D,20161214,000000,9.96833,10.0967,9.90167,9.98667,3145908,0
+DECK.US,D,20161215,000000,10.0617,10.115,9.62713,9.68167,4282266,0
+DECK.US,D,20161216,000000,9.71833,9.71833,8.99917,9.02667,13951632,0
+DECK.US,D,20161219,000000,9.07333,9.18667,8.885,8.95833,5156724,0
+DECK.US,D,20161220,000000,8.98667,9.05,8.86667,8.93333,5608968,0
+DECK.US,D,20161221,000000,8.89167,9.02333,8.89167,8.98,2520108,0
+DECK.US,D,20161222,000000,8.93667,8.98333,8.74333,8.765,3300690,0
+DECK.US,D,20161223,000000,8.80333,8.96333,8.8,8.90167,2603766,0
+DECK.US,D,20161227,000000,8.875,9.33,8.875,9.16667,7511850,0
+DECK.US,D,20161228,000000,9.175,9.25333,8.995,9.10167,3608178,0
+DECK.US,D,20161229,000000,9.14833,9.33833,9.1125,9.22,2653956,0
+DECK.US,D,20161230,000000,9.21667,9.34333,9.1035,9.23167,4561146,0
+DECK.US,D,20170103,000000,9.38167,9.78167,9.3675,9.585,6966012,0
+DECK.US,D,20170104,000000,9.60833,9.86,9.60833,9.68667,5492016,0
+DECK.US,D,20170105,000000,9.575,9.74,9.495,9.635,4553766,0
+DECK.US,D,20170106,000000,9.64667,9.67167,9.48517,9.555,3282756,0
+DECK.US,D,20170109,000000,9.54667,9.77167,9.495,9.72,4744212,0
+DECK.US,D,20170110,000000,9.81667,9.99667,9.80167,9.95,7377264,0
+DECK.US,D,20170111,000000,9.93333,9.955,9.73667,9.775,3911190,0
+DECK.US,D,20170112,000000,9.72167,9.74,9.57333,9.62833,3606078,0
+DECK.US,D,20170113,000000,9.72,9.915,9.69833,9.73833,4231854,0
+DECK.US,D,20170117,000000,9.83333,10.2033,9.74508,9.83167,6166434,0
+DECK.US,D,20170118,000000,10.2217,10.2217,9.90827,10.1633,9771960,0
+DECK.US,D,20170119,000000,10.1983,10.2133,9.89,9.91667,2957076,0
+DECK.US,D,20170120,000000,9.935,10.0492,9.89,9.94667,3199548,0
+DECK.US,D,20170123,000000,9.82667,10.0092,9.72517,9.95333,2901006,0
+DECK.US,D,20170124,000000,9.98833,10.16,9.935,10.1033,4504398,0
+DECK.US,D,20170125,000000,10.1733,10.2475,10.0833,10.1217,2704284,0
+DECK.US,D,20170126,000000,10.1333,10.215,10.0383,10.0983,4630536,0
+DECK.US,D,20170127,000000,10.1417,10.1417,9.75667,9.78333,4098612,0
+DECK.US,D,20170130,000000,9.66667,9.66667,9.41502,9.55667,6728640,0
+DECK.US,D,20170131,000000,9.29833,9.65333,9.23333,9.6,5702970,0
+DECK.US,D,20170201,000000,9.52333,9.60167,9.395,9.475,6634620,0
+DECK.US,D,20170202,000000,9.46167,9.46667,9.15167,9.25667,12569790,0
+DECK.US,D,20170203,000000,7.6,7.91667,7.50333,7.77,55856856,0
+DECK.US,D,20170206,000000,7.65833,7.77333,7.6035,7.70333,14692938,0
+DECK.US,D,20170207,000000,7.71667,7.74667,7.49267,7.49833,10234812,0
+DECK.US,D,20170208,000000,7.49,8.26667,7.33333,8.17167,43165824,0
+DECK.US,D,20170209,000000,8.315,8.82167,8.29667,8.71333,26012802,0
+DECK.US,D,20170210,000000,8.735,8.87167,8.63,8.68333,11228634,0
+DECK.US,D,20170213,000000,8.75833,8.75833,8.57,8.59667,8111472,0
+DECK.US,D,20170214,000000,8.58667,8.93,8.53797,8.75167,10216482,0
+DECK.US,D,20170215,000000,8.75333,8.845,8.715,8.785,4210854,0
+DECK.US,D,20170216,000000,8.8,8.84333,8.72833,8.78833,5592012,0
+DECK.US,D,20170217,000000,8.73667,8.9,8.685,8.73667,6373560,0
+DECK.US,D,20170221,000000,8.785,8.82333,8.62833,8.68833,4855656,0
+DECK.US,D,20170222,000000,8.70667,8.76667,8.65667,8.75167,4894962,0
+DECK.US,D,20170223,000000,8.795,8.825,8.66833,8.685,7462158,0
+DECK.US,D,20170224,000000,8.68833,8.97,8.68833,8.92833,4764792,0
+DECK.US,D,20170227,000000,8.89167,9.035,8.86833,8.97333,3209016,0
+DECK.US,D,20170228,000000,8.93333,8.95317,8.76667,8.805,5584020,0
+DECK.US,D,20170301,000000,8.915,9.03,8.82,8.95,4233024,0
+DECK.US,D,20170302,000000,8.93667,9.02,8.87833,8.93,4774284,0
+DECK.US,D,20170303,000000,9.00333,9.13833,8.96667,9.12833,5587392,0
+DECK.US,D,20170306,000000,9.13333,9.13333,8.92,9.02833,3419394,0
+DECK.US,D,20170307,000000,8.97333,9.085,8.86667,9.00167,3641634,0
+DECK.US,D,20170308,000000,9,9.16333,9,9.085,3705354,0
+DECK.US,D,20170309,000000,9.045,9.09667,8.94833,8.96167,2986740,0
+DECK.US,D,20170310,000000,9.01167,9.095,8.96167,9.02167,3274860,0
+DECK.US,D,20170313,000000,9.015,9.06083,8.95667,9.04667,2230800,0
+DECK.US,D,20170314,000000,9.045,9.11833,8.95333,8.97333,3779508,0
+DECK.US,D,20170315,000000,9.03333,9.09167,8.955,9.055,3089028,0
+DECK.US,D,20170316,000000,9.05167,9.12333,9.01667,9.05667,3405864,0
+DECK.US,D,20170317,000000,9.11333,9.13833,9.02333,9.10167,4312794,0
+DECK.US,D,20170320,000000,9.08,9.09333,8.97833,9.06833,2605848,0
+DECK.US,D,20170321,000000,9.12167,9.13167,8.805,8.91167,3733278,0
+DECK.US,D,20170322,000000,8.795,9.03,8.76333,9.02667,4838292,0
+DECK.US,D,20170323,000000,9.04667,9.32333,9.00333,9.25,6538050,0
+DECK.US,D,20170324,000000,9.26833,9.41665,9.22167,9.38,5531568,0
+DECK.US,D,20170327,000000,9.25,9.46167,9.165,9.41833,3378090,0
+DECK.US,D,20170328,000000,9.51833,9.83667,9.49667,9.77167,7467024,0
+DECK.US,D,20170329,000000,9.71833,9.96667,9.70833,9.92,4782240,0
+DECK.US,D,20170330,000000,9.81333,9.98667,9.75833,9.94667,4629690,0
+DECK.US,D,20170331,000000,9.98833,10.04,9.92167,9.955,4491930,0
+DECK.US,D,20170403,000000,10.005,10.0192,9.67333,9.68333,4250634,0
+DECK.US,D,20170404,000000,9.605,9.61833,9.39167,9.46,2989188,0
+DECK.US,D,20170405,000000,9.55667,9.56,9.37167,9.42833,4632864,0
+DECK.US,D,20170406,000000,9.47667,9.61167,9.31667,9.325,5497026,0
+DECK.US,D,20170407,000000,9.25833,9.35333,9.21668,9.29667,4157352,0
+DECK.US,D,20170410,000000,9.31333,9.41333,9.24333,9.325,3937650,0
+DECK.US,D,20170411,000000,9.29667,9.56825,9.28833,9.55,7793556,0
+DECK.US,D,20170412,000000,9.555,9.595,9.42833,9.46,3836136,0
+DECK.US,D,20170413,000000,9.47333,9.70167,9.3,9.34,2288430,0
+DECK.US,D,20170417,000000,9.33167,9.5725,9.29417,9.565,2930490,0
+DECK.US,D,20170418,000000,9.48333,9.59833,9.44167,9.55,2898360,0
+DECK.US,D,20170419,000000,9.57667,9.725,9.56583,9.605,3476922,0
+DECK.US,D,20170420,000000,9.675,9.76,9.63333,9.72,1757946,0
+DECK.US,D,20170421,000000,9.68667,9.775,9.61667,9.64667,1954572,0
+DECK.US,D,20170424,000000,9.80333,9.83167,9.65833,9.72333,1898262,0
+DECK.US,D,20170425,000000,9.79,9.88333,9.72,9.79,2656974,0
+DECK.US,D,20170426,000000,10.0717,10.356,9.995,10.0917,11057868,0
+DECK.US,D,20170427,000000,10.1,10.1583,10.0467,10.075,3518286,0
+DECK.US,D,20170428,000000,10.0767,10.1283,9.91833,9.93167,3677964,0
+DECK.US,D,20170501,000000,9.975,9.975,9.85167,9.87,2668770,0
+DECK.US,D,20170502,000000,9.93667,10.1017,9.85333,10.0217,2738742,0
+DECK.US,D,20170503,000000,10.03,10.045,9.8875,9.99667,2002638,0
+DECK.US,D,20170504,000000,10.0067,10.1167,9.93167,10.0867,2870940,0
+DECK.US,D,20170505,000000,10.14,10.2033,10.045,10.1233,2404176,0
+DECK.US,D,20170508,000000,10.185,10.2467,9.95583,9.96333,2237304,0
+DECK.US,D,20170509,000000,10.03,10.1983,9.99858,10.1383,3494148,0
+DECK.US,D,20170510,000000,10.0867,10.19,10.03,10.1333,2536596,0
+DECK.US,D,20170511,000000,10.085,10.1833,9.90833,10.0633,3509820,0
+DECK.US,D,20170512,000000,10.0383,10.0383,9.795,9.92,2400048,0
+DECK.US,D,20170515,000000,9.925,10.0233,9.91123,9.95833,1489116,0
+DECK.US,D,20170516,000000,9.97,9.985,9.78667,9.81,2808504,0
+DECK.US,D,20170517,000000,9.71167,9.8,9.57167,9.705,3550206,0
+DECK.US,D,20170518,000000,9.73667,9.79667,9.65167,9.72333,1965744,0
+DECK.US,D,20170519,000000,9.69667,9.93833,9.59667,9.835,3241698,0
+DECK.US,D,20170522,000000,9.82167,10.0383,9.79083,9.88667,3560622,0
+DECK.US,D,20170523,000000,9.96167,9.99167,9.62833,9.71,2841108,0
+DECK.US,D,20170524,000000,9.72333,9.78,9.59667,9.68,3606354,0
+DECK.US,D,20170525,000000,9.79167,9.79167,9.41333,9.42833,8276190,0
+DECK.US,D,20170526,000000,10.9,11.3767,10.6133,11.2017,40988748,0
+DECK.US,D,20170530,000000,11.2667,11.485,11.205,11.3183,8080374,0
+DECK.US,D,20170531,000000,11.3317,11.6942,11.2667,11.56,7301034,0
+DECK.US,D,20170601,000000,11.6017,11.8367,11.4883,11.8317,5481942,0
+DECK.US,D,20170602,000000,11.8667,11.9583,11.64,11.85,4268484,0
+DECK.US,D,20170605,000000,11.8167,12.0283,11.79,11.9867,4192686,0
+DECK.US,D,20170606,000000,11.9417,12.12,11.7117,11.7233,5223174,0
+DECK.US,D,20170607,000000,11.7567,11.8533,11.6417,11.75,3752508,0
+DECK.US,D,20170608,000000,11.6233,11.7383,11.4733,11.5433,3406128,0
+DECK.US,D,20170609,000000,11.5617,11.8133,11.545,11.6733,4479060,0
+DECK.US,D,20170612,000000,11.6817,11.7633,11.58,11.655,4062672,0
+DECK.US,D,20170613,000000,11.72,11.7283,11.5217,11.5483,3579390,0
+DECK.US,D,20170614,000000,11.6083,11.6083,11.44,11.5117,4576842,0
+DECK.US,D,20170615,000000,11.4367,11.555,11.4117,11.46,2323272,0
+DECK.US,D,20170616,000000,11.37,11.4967,11.35,11.4467,2993496,0
+DECK.US,D,20170619,000000,11.5133,11.5167,11.3067,11.3483,2596812,0
+DECK.US,D,20170620,000000,11.3567,11.3567,11.01,11.0633,2134380,0
+DECK.US,D,20170621,000000,11.0717,11.1767,11.035,11.065,2161056,0
+DECK.US,D,20170622,000000,11.095,11.2967,10.9917,11.1717,2326272,0
+DECK.US,D,20170623,000000,11.1683,11.255,11.0767,11.23,3123948,0
+DECK.US,D,20170626,000000,11.225,11.2392,11.1067,11.1567,3185112,0
+DECK.US,D,20170627,000000,11.1667,11.37,11.1467,11.2867,3566118,0
+DECK.US,D,20170628,000000,11.1667,11.4117,11.1267,11.2967,2365986,0
+DECK.US,D,20170629,000000,11.315,11.4667,11.22,11.3167,2640558,0
+DECK.US,D,20170630,000000,11.3767,11.5433,11.3483,11.3767,2304876,0
+DECK.US,D,20170703,000000,11.4083,11.6433,11.37,11.5717,1010664,0
+DECK.US,D,20170705,000000,11.5483,11.555,11.275,11.2767,1709412,0
+DECK.US,D,20170706,000000,11.2267,11.2883,11.0417,11.07,3469608,0
+DECK.US,D,20170707,000000,11.1217,11.2317,11.0617,11.1617,2033688,0
+DECK.US,D,20170710,000000,11.1383,11.2333,11.0217,11.1883,1619862,0
+DECK.US,D,20170711,000000,11.2033,11.2558,11.0333,11.065,2492916,0
+DECK.US,D,20170712,000000,11.1533,11.175,10.815,10.915,3643362,0
+DECK.US,D,20170713,000000,10.9583,11.065,10.8717,10.8867,2121846,0
+DECK.US,D,20170714,000000,10.905,10.95,10.8267,10.8367,1655340,0
+DECK.US,D,20170717,000000,10.8667,11.08,10.8033,10.97,2016810,0
+DECK.US,D,20170718,000000,10.9733,11.0283,10.8117,11.005,2075148,0
+DECK.US,D,20170719,000000,11.0817,11.1183,11.0017,11.0133,2403156,0
+DECK.US,D,20170720,000000,11.0317,11.0317,10.875,10.9733,2903346,0
+DECK.US,D,20170721,000000,11.1617,11.1617,10.9133,11.045,2045934,0
+DECK.US,D,20170724,000000,10.9367,10.9642,10.46,10.4867,5319072,0
+DECK.US,D,20170725,000000,10.5367,10.9733,10.4583,10.915,3872244,0
+DECK.US,D,20170726,000000,10.9133,10.925,10.6233,10.625,2687106,0
+DECK.US,D,20170727,000000,10.6517,10.7783,10.5433,10.735,4936086,0
+DECK.US,D,20170728,000000,10.65,11.0367,10.5617,10.9067,5105646,0
+DECK.US,D,20170731,000000,10.915,10.965,10.6917,10.81,4356138,0
+DECK.US,D,20170801,000000,10.845,10.9833,10.6167,10.9583,3857244,0
+DECK.US,D,20170802,000000,10.9383,10.9889,10.6367,10.6483,1903200,0
+DECK.US,D,20170803,000000,10.6417,10.8583,10.6417,10.7367,1568238,0
+DECK.US,D,20170804,000000,10.7217,10.8275,10.665,10.6833,1524942,0
+DECK.US,D,20170807,000000,10.7017,10.8458,10.685,10.7883,2436288,0
+DECK.US,D,20170808,000000,10.9583,11.095,10.84,10.9583,2494032,0
+DECK.US,D,20170809,000000,10.8333,10.8474,10.6633,10.7383,2332512,0
+DECK.US,D,20170810,000000,10.6833,10.72,10.58,10.6417,2085204,0
+DECK.US,D,20170811,000000,10.5883,10.92,10.5883,10.7683,2785740,0
+DECK.US,D,20170814,000000,10.8683,10.9133,10.655,10.82,2125572,0
+DECK.US,D,20170815,000000,10.745,10.8267,10.5383,10.7267,2468700,0
+DECK.US,D,20170816,000000,10.815,10.9192,10.6933,10.8,2729424,0
+DECK.US,D,20170817,000000,10.7217,10.7617,10.5617,10.585,2571924,0
+DECK.US,D,20170818,000000,10.475,10.6483,10.46,10.5933,2731908,0
+DECK.US,D,20170821,000000,10.5867,10.5867,10.36,10.385,2006028,0
+DECK.US,D,20170822,000000,10.4717,10.4717,10.2333,10.3167,1945932,0
+DECK.US,D,20170823,000000,10.2783,10.38,10.2283,10.2667,1481484,0
+DECK.US,D,20170824,000000,10.37,10.5117,10.2833,10.4217,1222572,0
+DECK.US,D,20170825,000000,10.4383,10.6067,10.4333,10.5867,2217582,0
+DECK.US,D,20170828,000000,10.5933,10.6983,10.49,10.6717,3294222,0
+DECK.US,D,20170829,000000,10.545,10.5867,10.2667,10.4033,2382036,0
+DECK.US,D,20170830,000000,10.3983,10.4867,10.2933,10.4667,1745676,0
+DECK.US,D,20170831,000000,10.4733,10.6817,10.4367,10.65,2627928,0
+DECK.US,D,20170901,000000,10.6917,10.9917,10.6833,10.93,2531052,0
+DECK.US,D,20170905,000000,10.9167,10.975,10.5333,10.5733,2425506,0
+DECK.US,D,20170906,000000,10.6017,10.7767,10.5667,10.7383,2726694,0
+DECK.US,D,20170907,000000,10.76,10.8,10.6283,10.7917,1801038,0
+DECK.US,D,20170908,000000,10.7633,10.8383,10.61,10.77,1713174,0
+DECK.US,D,20170911,000000,10.8117,10.8453,10.6617,10.7,1358694,0
+DECK.US,D,20170912,000000,10.7233,10.75,10.5383,10.5833,1842264,0
+DECK.US,D,20170913,000000,10.5867,10.8117,10.5383,10.7733,3246210,0
+DECK.US,D,20170914,000000,10.7517,10.7517,10.3533,10.41,2221410,0
+DECK.US,D,20170915,000000,10.4017,10.6467,10.3417,10.6333,2253972,0
+DECK.US,D,20170918,000000,10.6517,10.658,10.4233,10.4733,1346874,0
+DECK.US,D,20170919,000000,10.51,10.6583,10.495,10.6117,1607730,0
+DECK.US,D,20170920,000000,10.5883,10.6617,10.4742,10.5917,1444086,0
+DECK.US,D,20170921,000000,10.5833,10.6383,10.5117,10.515,869556,0
+DECK.US,D,20170922,000000,10.49,10.645,10.4775,10.59,1002372,0
+DECK.US,D,20170925,000000,10.5733,10.8117,10.5733,10.75,1966950,0
+DECK.US,D,20170926,000000,10.77,11.09,10.7078,11.065,2688858,0
+DECK.US,D,20170927,000000,11.0817,11.2783,11.0817,11.2317,3402120,0
+DECK.US,D,20170928,000000,11.2183,11.3083,11.1767,11.19,1544130,0
+DECK.US,D,20170929,000000,11.2067,11.425,11.145,11.4017,3123906,0
+DECK.US,D,20171002,000000,11.4183,11.5167,11.2583,11.5,2247426,0
+DECK.US,D,20171003,000000,11.515,11.5317,11.3617,11.465,1905198,0
+DECK.US,D,20171004,000000,11.4983,11.6617,11.4183,11.5367,2469906,0
+DECK.US,D,20171005,000000,11.64,11.92,11.505,11.7033,6305106,0
+DECK.US,D,20171006,000000,11.735,11.88,11.625,11.875,2643690,0
+DECK.US,D,20171009,000000,11.8617,11.9583,11.765,11.8333,3221502,0
+DECK.US,D,20171010,000000,11.8933,12.0217,11.8733,11.9367,2229930,0
+DECK.US,D,20171011,000000,11.8817,11.9317,11.5367,11.5383,3834528,0
+DECK.US,D,20171012,000000,11.51,11.51,10.92,10.97,5625738,0
+DECK.US,D,20171013,000000,10.99,11.1117,10.9263,10.9717,3862512,0
+DECK.US,D,20171016,000000,10.76,10.7917,10.5552,10.775,8853414,0
+DECK.US,D,20171017,000000,10.825,11.05,10.8217,10.885,3662628,0
+DECK.US,D,20171018,000000,10.9033,11.135,10.7333,10.9883,5173188,0
+DECK.US,D,20171019,000000,10.92,10.945,10.785,10.8,2393256,0
+DECK.US,D,20171020,000000,10.95,11.17,10.9392,11.015,2589006,0
+DECK.US,D,20171023,000000,11.015,11.18,10.91,10.96,3111534,0
+DECK.US,D,20171024,000000,10.98,11.2567,10.98,11.1967,4114596,0
+DECK.US,D,20171025,000000,11.145,11.4804,11.1183,11.4467,2863248,0
+DECK.US,D,20171026,000000,11.4383,11.8,11.4283,11.6933,6538854,0
+DECK.US,D,20171027,000000,11.9833,12.2417,11.4617,12.0817,13537752,0
+DECK.US,D,20171030,000000,12.0333,12.0767,11.7133,11.77,5341920,0
+DECK.US,D,20171031,000000,11.8167,11.8467,11.2817,11.3733,6004824,0
+DECK.US,D,20171101,000000,11.4367,11.5625,11.325,11.4767,4826490,0
+DECK.US,D,20171102,000000,11.475,11.5117,11.3167,11.41,3519228,0
+DECK.US,D,20171103,000000,11.4233,11.4233,11.005,11.0183,3505908,0
+DECK.US,D,20171106,000000,10.9817,11.0483,10.81,10.865,4348620,0
+DECK.US,D,20171107,000000,10.8667,10.9083,10.5533,10.7617,4344354,0
+DECK.US,D,20171108,000000,10.6933,11.02,10.6668,10.9833,3136368,0
+DECK.US,D,20171109,000000,10.95,11.125,10.8933,11.0833,2678742,0
+DECK.US,D,20171110,000000,11.08,11.485,11.08,11.4083,3062400,0
+DECK.US,D,20171113,000000,11.395,11.5633,11.39,11.5417,3906120,0
+DECK.US,D,20171114,000000,11.4633,11.6975,11.4583,11.6067,2871510,0
+DECK.US,D,20171115,000000,11.555,11.59,11.3867,11.4083,4185006,0
+DECK.US,D,20171116,000000,11.4433,11.8333,11.4433,11.6783,2844390,0
+DECK.US,D,20171117,000000,11.7683,11.9733,11.7367,11.8867,4707858,0
+DECK.US,D,20171120,000000,11.9367,12.1483,11.9367,12.0933,4683216,0
+DECK.US,D,20171121,000000,12.045,12.2683,11.9417,12.1817,4355190,0
+DECK.US,D,20171122,000000,12.19,12.5683,12.1742,12.385,4371870,0
+DECK.US,D,20171124,000000,12.4017,12.4217,12.2233,12.3217,1482228,0
+DECK.US,D,20171127,000000,12.3983,12.4967,12.0567,12.07,4078950,0
+DECK.US,D,20171128,000000,12.07,12.1383,11.92,12.1217,3488010,0
+DECK.US,D,20171129,000000,12.1567,12.55,12.1567,12.5017,5671074,0
+DECK.US,D,20171130,000000,12.5067,12.6017,12.3167,12.455,4771830,0
+DECK.US,D,20171201,000000,12.4117,12.455,12.1117,12.4483,3913038,0
+DECK.US,D,20171204,000000,12.7017,12.96,12.5983,12.8333,4526802,0
+DECK.US,D,20171205,000000,12.8917,12.905,12.3817,12.3967,3096132,0
+DECK.US,D,20171206,000000,12.4517,12.6917,12.3767,12.6317,3137034,0
+DECK.US,D,20171207,000000,12.68,12.8617,12.5833,12.7133,2828694,0
+DECK.US,D,20171208,000000,12.7883,13.0633,12.72,12.9533,2657274,0
+DECK.US,D,20171211,000000,12.94,12.95,12.6383,12.84,2592258,0
+DECK.US,D,20171212,000000,12.895,13.01,12.81,12.855,5911422,0
+DECK.US,D,20171213,000000,12.82,13.1176,12.82,13.0583,5365260,0
+DECK.US,D,20171214,000000,13.0667,13.1275,12.3217,12.3583,7787922,0
+DECK.US,D,20171215,000000,12.4,12.7533,12.4,12.6633,4777662,0
+DECK.US,D,20171218,000000,12.7883,12.9166,12.7233,12.8533,2200626,0
+DECK.US,D,20171219,000000,13.0567,13.4583,12.995,13.2133,5082498,0
+DECK.US,D,20171220,000000,13.285,13.285,13.0483,13.17,2231934,0
+DECK.US,D,20171221,000000,13.2717,13.2717,13.1217,13.2017,1598052,0
+DECK.US,D,20171222,000000,13.1117,13.2475,13.06,13.21,1904802,0
+DECK.US,D,20171226,000000,13.2383,13.4067,13.2,13.3,1821504,0
+DECK.US,D,20171227,000000,13.315,13.4317,13.2433,13.3133,1553658,0
+DECK.US,D,20171228,000000,13.345,13.4917,13.32,13.3433,889164,0
+DECK.US,D,20171229,000000,13.395,13.4933,13.3483,13.375,1857630,0
+DECK.US,D,20180102,000000,13.1883,13.4483,12.9871,13.375,3113850,0
+DECK.US,D,20180103,000000,13.3333,13.4067,13.1417,13.225,3075984,0
+DECK.US,D,20180104,000000,13.225,13.2267,12.9917,13.16,2666106,0
+DECK.US,D,20180105,000000,13.1883,13.2145,13.0133,13.16,2199630,0
+DECK.US,D,20180108,000000,13.2867,13.64,13.1567,13.495,3238794,0
+DECK.US,D,20180109,000000,13.4717,13.5783,13.3167,13.3333,3189066,0
+DECK.US,D,20180110,000000,13.2833,13.4933,13.2667,13.4317,2344320,0
+DECK.US,D,20180111,000000,13.4467,13.6367,13.35,13.6167,1347822,0
+DECK.US,D,20180112,000000,13.6467,13.85,13.5717,13.825,1702722,0
+DECK.US,D,20180116,000000,13.8783,13.985,13.6233,13.7083,2677878,0
+DECK.US,D,20180117,000000,13.9667,14.0317,13.8333,13.9083,2872644,0
+DECK.US,D,20180118,000000,13.8583,14.0183,13.8267,13.9217,3803970,0
+DECK.US,D,20180119,000000,13.9033,14.29,13.8968,14.2317,7452660,0
+DECK.US,D,20180122,000000,14.2083,14.4233,14.1667,14.385,5565996,0
+DECK.US,D,20180123,000000,14.3833,14.7383,14.305,14.6783,5748942,0
+DECK.US,D,20180124,000000,14.735,14.77,14.4017,14.43,4611690,0
+DECK.US,D,20180125,000000,14.525,14.7083,14.37,14.65,3122112,0
+DECK.US,D,20180126,000000,14.765,14.8783,14.5983,14.74,2301126,0
+DECK.US,D,20180129,000000,14.8217,14.9617,14.715,14.73,2378790,0
+DECK.US,D,20180130,000000,14.69,14.79,14.37,14.5383,3723168,0
+DECK.US,D,20180131,000000,14.5317,14.6467,14.1283,14.285,4915200,0
+DECK.US,D,20180201,000000,14.1583,14.7108,14.05,14.5433,6281520,0
+DECK.US,D,20180202,000000,15.7583,16.4367,14.9833,15.605,16714068,0
+DECK.US,D,20180205,000000,15.585,16.1281,15.4833,15.8167,10625034,0
+DECK.US,D,20180206,000000,15.445,15.9133,15.31,15.8333,10711668,0
+DECK.US,D,20180207,000000,15.8533,16.3033,15.8117,15.9483,5814366,0
+DECK.US,D,20180208,000000,15.8917,15.945,15.09,15.1133,9918240,0
+DECK.US,D,20180209,000000,15.265,15.67,15.015,15.5433,8424066,0
+DECK.US,D,20180212,000000,15.575,15.7967,15.5,15.6717,6219288,0
+DECK.US,D,20180213,000000,15.6417,15.8583,15.5408,15.72,4439832,0
+DECK.US,D,20180214,000000,15.57,16.025,15.5233,15.9167,4561158,0
+DECK.US,D,20180215,000000,15.9717,16.025,15.5592,16,3348102,0
+DECK.US,D,20180216,000000,15.8333,15.995,15.7283,15.765,3608652,0
+DECK.US,D,20180220,000000,15.83,15.9133,15.83,15.83,6590718,0
+DECK.US,D,20180221,000000,15.9,16.305,15.9,16.0033,6523668,0
+DECK.US,D,20180222,000000,16.0533,16.1183,15.8783,15.9267,4780476,0
+DECK.US,D,20180223,000000,16.0183,16.0758,15.8717,16,4237512,0
+DECK.US,D,20180226,000000,16,16.1217,15.8417,16.0183,5261136,0
+DECK.US,D,20180227,000000,16.0867,16.3967,15.8025,15.9217,3757464,0
+DECK.US,D,20180228,000000,15.9717,16.11,15.74,15.7633,3872388,0
+DECK.US,D,20180301,000000,15.7417,15.8433,15.2892,15.78,6471666,0
+DECK.US,D,20180302,000000,15.6183,16.0167,15.4483,15.98,3268980,0
+DECK.US,D,20180305,000000,15.9583,16.1317,15.71,15.7817,5359134,0
+DECK.US,D,20180306,000000,15.8317,16.455,15.62,16.3817,5770416,0
+DECK.US,D,20180307,000000,16.2167,16.4867,16.09,16.2983,14037618,0
+DECK.US,D,20180308,000000,16.3833,16.3833,15.8417,15.8883,3174312,0
+DECK.US,D,20180309,000000,15.9933,16.3133,15.9833,16.25,5736366,0
+DECK.US,D,20180312,000000,15.9167,15.95,14.6017,15.0467,13556082,0
+DECK.US,D,20180313,000000,15.0683,15.4567,15.0017,15.145,8223378,0
+DECK.US,D,20180314,000000,15.2233,15.3517,14.9883,15.0767,3814554,0
+DECK.US,D,20180315,000000,15.1333,15.2317,15,15.155,7795464,0
+DECK.US,D,20180316,000000,15.19,15.7267,15.19,15.4117,7568412,0
+DECK.US,D,20180319,000000,15.3067,15.455,15.0535,15.335,4575288,0
+DECK.US,D,20180320,000000,15.33,15.3967,15.1696,15.3667,4727076,0
+DECK.US,D,20180321,000000,15.375,15.4267,15.215,15.2833,3704562,0
+DECK.US,D,20180322,000000,15.1667,15.3967,15.0733,15.08,3645882,0
+DECK.US,D,20180323,000000,15.165,15.2033,14.8667,14.8683,4040262,0
+DECK.US,D,20180326,000000,15.0883,15.2092,14.9083,15.1633,10254822,0
+DECK.US,D,20180327,000000,15.1883,15.4383,15.075,15.215,3903456,0
+DECK.US,D,20180328,000000,15.2183,15.48,14.9717,15.0383,3832602,0
+DECK.US,D,20180329,000000,15.12,15.3717,14.97,15.005,4241916,0
+DECK.US,D,20180402,000000,14.9717,14.9767,14.3017,14.43,4058508,0
+DECK.US,D,20180403,000000,14.4567,14.97,14.4567,14.8417,4697634,0
+DECK.US,D,20180404,000000,14.6933,15.3117,14.685,15.2833,4492788,0
+DECK.US,D,20180405,000000,15.39,15.6333,15.2417,15.6117,9911718,0
+DECK.US,D,20180406,000000,15.5267,15.84,15.1783,15.32,4093866,0
+DECK.US,D,20180409,000000,15.38,15.5883,15.34,15.4,4283928,0
+DECK.US,D,20180410,000000,15.5633,15.8883,15.3708,15.8433,3472884,0
+DECK.US,D,20180411,000000,15.7083,16,15.5583,15.9067,2956704,0
+DECK.US,D,20180412,000000,15.9283,16.09,15.8783,16.0033,2857524,0
+DECK.US,D,20180413,000000,16.0817,16.1158,15.7217,15.8267,2893038,0
+DECK.US,D,20180416,000000,15.8583,15.99,15.7633,15.825,3679872,0
+DECK.US,D,20180417,000000,15.955,16.0117,15.6617,15.7783,2445540,0
+DECK.US,D,20180418,000000,15.8033,15.97,15.6417,15.665,4535196,0
+DECK.US,D,20180419,000000,15.645,15.6617,15.2633,15.3717,3841620,0
+DECK.US,D,20180420,000000,15.0917,15.3267,14.8117,14.8333,4117938,0
+DECK.US,D,20180423,000000,14.92,15.2067,14.8742,14.9667,3899466,0
+DECK.US,D,20180424,000000,15.1217,15.3017,15.0083,15.1367,2380860,0
+DECK.US,D,20180425,000000,15.1,15.355,14.9433,15.2517,2040426,0
+DECK.US,D,20180426,000000,15.275,15.4467,15.0717,15.3433,1603860,0
+DECK.US,D,20180427,000000,15.4217,15.7017,15.3475,15.4967,2121402,0
+DECK.US,D,20180430,000000,15.5233,15.79,15.5233,15.5433,2353104,0
+DECK.US,D,20180501,000000,15.4683,15.73,15.325,15.6817,3468528,0
+DECK.US,D,20180502,000000,15.6117,15.705,15.3483,15.58,2723634,0
+DECK.US,D,20180503,000000,15.4983,15.6283,15.2833,15.375,1903866,0
+DECK.US,D,20180504,000000,15.3767,15.71,15.2317,15.5567,3151908,0
+DECK.US,D,20180507,000000,15.585,15.8117,15.46,15.7933,3264684,0
+DECK.US,D,20180508,000000,15.795,16.1033,15.7,16.0317,2442528,0
+DECK.US,D,20180509,000000,16.0917,16.3217,15.9792,16.27,3504438,0
+DECK.US,D,20180510,000000,16.2567,16.4033,16.01,16.2667,2973852,0
+DECK.US,D,20180511,000000,16.2667,16.4217,16.1667,16.275,1957608,0
+DECK.US,D,20180514,000000,16.3417,16.5767,16.2967,16.49,3966564,0
+DECK.US,D,20180515,000000,16.4817,16.6383,16.3517,16.5183,3157620,0
+DECK.US,D,20180516,000000,16.6,16.959,16.4633,16.54,4392804,0
+DECK.US,D,20180517,000000,16.5433,16.795,16.3683,16.7583,2680512,0
+DECK.US,D,20180518,000000,16.75,17.2017,16.7442,16.915,5938950,0
+DECK.US,D,20180521,000000,17.375,17.5217,17.165,17.44,6555222,0
+DECK.US,D,20180522,000000,17.4333,17.5067,17.0017,17.0483,3958128,0
+DECK.US,D,20180523,000000,17.065,17.3033,17.0393,17.14,6137094,0
+DECK.US,D,20180524,000000,17.1217,17.3333,16.9367,17.2783,5414490,0
+DECK.US,D,20180525,000000,18.0033,18.2233,17.4767,17.89,9127740,0
+DECK.US,D,20180529,000000,17.7583,18.44,17.7117,17.9083,9947040,0
+DECK.US,D,20180530,000000,17.9267,18.36,17.875,18.3333,5611716,0
+DECK.US,D,20180531,000000,18.4083,18.9167,18.4083,18.86,6803670,0
+DECK.US,D,20180601,000000,18.94,19.4067,18.94,19.185,5350056,0
+DECK.US,D,20180604,000000,19.32,19.6292,19.2417,19.61,3876426,0
+DECK.US,D,20180605,000000,19.57,20.0217,19.4483,19.88,5346090,0
+DECK.US,D,20180606,000000,19.895,20.095,19.77,19.975,3211692,0
+DECK.US,D,20180607,000000,20.0133,20.2333,19.85,19.8767,4671222,0
+DECK.US,D,20180608,000000,19.8433,20.3417,19.8333,20.275,3551310,0
+DECK.US,D,20180611,000000,20.2817,20.3333,20.0483,20.2083,2656224,0
+DECK.US,D,20180612,000000,20.195,20.3683,20.0983,20.1333,3372462,0
+DECK.US,D,20180613,000000,20.1067,20.1833,19.8567,19.8883,4925400,0
+DECK.US,D,20180614,000000,19.925,20.005,19.7235,19.85,2943330,0
+DECK.US,D,20180615,000000,19.7483,20.085,19.72,19.8017,4975980,0
+DECK.US,D,20180618,000000,19.7433,20.1567,19.7433,20.035,2781270,0
+DECK.US,D,20180619,000000,19.9,20.095,19.545,20.075,3163884,0
+DECK.US,D,20180620,000000,20.0633,20.3033,19.8467,20.2683,2113668,0
+DECK.US,D,20180621,000000,20.2617,20.4963,20.0833,20.3233,2419218,0
+DECK.US,D,20180622,000000,20.3917,20.4333,19.83,19.8617,6993612,0
+DECK.US,D,20180625,000000,19.8583,19.8583,19.265,19.3433,4666902,0
+DECK.US,D,20180626,000000,19.425,19.8967,19.365,19.7783,5292342,0
+DECK.US,D,20180627,000000,19.7433,19.895,19.2167,19.2367,3183846,0
+DECK.US,D,20180628,000000,19.13,19.3883,19.0817,19.335,2282922,0
+DECK.US,D,20180629,000000,19.5067,19.5833,18.815,18.815,3471138,0
+DECK.US,D,20180702,000000,18.8117,19.1183,18.7817,19.0883,4998252,0
+DECK.US,D,20180703,000000,19.175,19.3683,19.1383,19.24,1576524,0
+DECK.US,D,20180705,000000,19.3133,19.3133,18.9217,19.1267,2940726,0
+DECK.US,D,20180706,000000,19.0583,19.3317,18.9433,18.9717,3804702,0
+DECK.US,D,20180709,000000,19.1017,19.2783,18.7233,19.0467,3709836,0
+DECK.US,D,20180710,000000,19.0183,19.16,18.59,19.0517,3963534,0
+DECK.US,D,20180711,000000,18.9933,19.0617,18.715,18.7267,1854054,0
+DECK.US,D,20180712,000000,18.76,18.835,18.5867,18.66,3218238,0
+DECK.US,D,20180713,000000,18.62,18.7483,18.42,18.6517,3000384,0
+DECK.US,D,20180716,000000,18.6533,18.8367,18.3917,18.775,3597708,0
+DECK.US,D,20180717,000000,18.8017,19.32,18.76,19.2333,2469546,0
+DECK.US,D,20180718,000000,19.2283,19.435,18.9767,19.3917,3040686,0
+DECK.US,D,20180719,000000,19.4067,19.9833,19.4067,19.8117,4353966,0
+DECK.US,D,20180720,000000,19.6467,19.8517,19.4417,19.6,2760624,0
+DECK.US,D,20180723,000000,19.635,19.7167,19.4283,19.5033,2836818,0
+DECK.US,D,20180724,000000,19.5667,19.6583,18.9442,19.1017,4391322,0
+DECK.US,D,20180725,000000,19.0733,19.7967,18.915,19.7667,3344430,0
+DECK.US,D,20180726,000000,19.74,20.1017,19.7217,19.8717,5378382,0
+DECK.US,D,20180727,000000,18.7,19.1633,17.5217,18.505,12198864,0
+DECK.US,D,20180730,000000,18.555,18.5567,18.223,18.4633,5244984,0
+DECK.US,D,20180731,000000,18.6083,18.9583,18.5983,18.805,3268758,0
+DECK.US,D,20180801,000000,18.8,19.2233,18.4267,18.8017,5579106,0
+DECK.US,D,20180802,000000,18.7083,19.6,18.7083,19.52,3171960,0
+DECK.US,D,20180803,000000,19.7417,19.8633,19.1267,19.195,3622824,0
+DECK.US,D,20180806,000000,19.1983,19.4017,19.0483,19.2983,2835132,0
+DECK.US,D,20180807,000000,19.36,19.6233,19.2183,19.4783,2558910,0
+DECK.US,D,20180808,000000,19.5133,19.9183,19.41,19.8683,2441970,0
+DECK.US,D,20180809,000000,19.8567,20.3783,19.7633,20.2133,3167466,0
+DECK.US,D,20180810,000000,20.0333,20.4217,19.9383,20.235,3024894,0
+DECK.US,D,20180813,000000,20.3217,20.3983,19.8725,19.9083,2658774,0
+DECK.US,D,20180814,000000,19.9633,20.25,19.9117,20.0267,2981544,0
+DECK.US,D,20180815,000000,19.9017,19.9617,19.3717,19.7733,3102120,0
+DECK.US,D,20180816,000000,19.94,19.94,19.5067,19.7667,2986548,0
+DECK.US,D,20180817,000000,19.7233,19.9983,19.6117,19.9233,2644812,0
+DECK.US,D,20180820,000000,19.905,20.0883,19.655,19.8817,2447100,0
+DECK.US,D,20180821,000000,19.9017,20.0217,19.69,19.7917,2810316,0
+DECK.US,D,20180822,000000,19.795,20.125,19.795,19.8467,2534814,0
+DECK.US,D,20180823,000000,20.1833,20.555,20.0167,20.2467,3280812,0
+DECK.US,D,20180824,000000,20.1183,20.3333,19.5417,19.6733,2440344,0
+DECK.US,D,20180827,000000,19.7867,19.8767,19.4333,19.57,2391876,0
+DECK.US,D,20180828,000000,19.5983,19.805,19.4417,19.7083,1693980,0
+DECK.US,D,20180829,000000,19.66,19.855,19.2917,19.77,2088318,0
+DECK.US,D,20180830,000000,19.76,20.0417,19.6117,19.8333,2209146,0
+DECK.US,D,20180831,000000,19.765,20.365,19.735,20.3067,3631380,0
+DECK.US,D,20180904,000000,20.155,20.78,20.0392,20.155,4042794,0
+DECK.US,D,20180905,000000,20.08,20.16,19.5733,19.89,3051036,0
+DECK.US,D,20180906,000000,19.9233,20.1467,19.785,19.7933,2649348,0
+DECK.US,D,20180907,000000,19.77,20.11,19.555,19.6033,3563904,0
+DECK.US,D,20180910,000000,19.7117,19.9367,19.645,19.79,3484158,0
+DECK.US,D,20180911,000000,19.9283,19.9883,19.5133,19.7267,2512896,0
+DECK.US,D,20180912,000000,19.7583,19.865,19.2333,19.6917,5191716,0
+DECK.US,D,20180913,000000,19.92,19.9383,19.4583,19.5267,2468526,0
+DECK.US,D,20180914,000000,19.5267,19.56,18.9283,18.945,2394852,0
+DECK.US,D,20180917,000000,18.945,18.945,18.5467,18.74,3223062,0
+DECK.US,D,20180918,000000,18.7617,18.78,18.58,18.6867,2092542,0
+DECK.US,D,20180919,000000,18.6467,18.9583,18.515,18.78,2668908,0
+DECK.US,D,20180920,000000,18.8017,19.13,18.5733,18.7483,2812236,0
+DECK.US,D,20180921,000000,18.7217,18.9683,18.4817,18.5217,4700790,0
+DECK.US,D,20180924,000000,18.5367,18.7517,18.3483,18.6067,2531280,0
+DECK.US,D,20180925,000000,18.73,18.9867,18.57,18.9117,2595756,0
+DECK.US,D,20180926,000000,18.9183,19.5283,18.78,19.2867,3021612,0
+DECK.US,D,20180927,000000,19.2917,19.555,19.26,19.395,2525412,0
+DECK.US,D,20180928,000000,19.3733,19.9367,19.335,19.7633,2583858,0
+DECK.US,D,20181001,000000,19.83,19.8733,19.375,19.4067,2227956,0
+DECK.US,D,20181002,000000,19.3817,19.46,18.2542,18.2717,3018234,0
+DECK.US,D,20181003,000000,18.2867,18.6283,17.9283,18.3967,3547224,0
+DECK.US,D,20181004,000000,18.3133,18.3667,17.7483,17.83,2833020,0
+DECK.US,D,20181005,000000,17.835,18.3083,17.835,18.2633,3898734,0
+DECK.US,D,20181008,000000,18.2583,18.3583,17.9567,18.22,2008554,0
+DECK.US,D,20181009,000000,18.195,18.3667,18.0133,18.2117,2118642,0
+DECK.US,D,20181010,000000,18.1667,18.1667,17.0533,17.0817,3070218,0
+DECK.US,D,20181011,000000,17,17.6617,16.9483,17.2983,4131150,0
+DECK.US,D,20181012,000000,17.5533,17.645,17.1617,17.3983,3449868,0
+DECK.US,D,20181015,000000,17.425,17.795,17.4117,17.655,3459882,0
+DECK.US,D,20181016,000000,17.6883,18.4983,17.5417,18.4783,3034038,0
+DECK.US,D,20181017,000000,18.4983,18.56,17.9883,18.4,3939882,0
+DECK.US,D,20181018,000000,18.4683,18.8217,18.17,18.31,3906522,0
+DECK.US,D,20181019,000000,18.4017,18.46,17.64,17.735,3400926,0
+DECK.US,D,20181022,000000,17.7383,18.33,17.69,18.2833,3651900,0
+DECK.US,D,20181023,000000,18.1,18.3,17.71,18.25,3669852,0
+DECK.US,D,20181024,000000,18.1917,18.6833,17.7383,17.775,4703136,0
+DECK.US,D,20181025,000000,17.905,18.4967,17.7,18.1583,4838820,0
+DECK.US,D,20181026,000000,18.8317,19.41,18.3667,19.2817,10771806,0
+DECK.US,D,20181029,000000,19.62,20.8533,19.54,20.2933,7219758,0
+DECK.US,D,20181030,000000,20.32,21.6033,20.32,21.4917,7349364,0
+DECK.US,D,20181031,000000,21.6567,21.8433,21.0333,21.195,5955270,0
+DECK.US,D,20181101,000000,21.3167,22.0183,20.8633,21.9533,5717934,0
+DECK.US,D,20181102,000000,22.0983,22.49,21.76,21.9483,4293186,0
+DECK.US,D,20181105,000000,22.0567,22.4733,21.83,22.3233,3611220,0
+DECK.US,D,20181106,000000,22.23,22.3483,21.7367,22.0167,4465662,0
+DECK.US,D,20181107,000000,22.0217,22.5717,21.6883,22.545,2951118,0
+DECK.US,D,20181108,000000,22.5433,22.915,22.3333,22.7133,3607752,0
+DECK.US,D,20181109,000000,22.7017,22.8533,22.295,22.3517,4519164,0
+DECK.US,D,20181112,000000,22.3767,22.6467,22.0608,22.1117,3967188,0
+DECK.US,D,20181113,000000,22.1133,22.4217,21.6858,21.7783,3566832,0
+DECK.US,D,20181114,000000,21.9533,22.4142,21.4433,21.6533,3973752,0
+DECK.US,D,20181115,000000,21.43,21.43,20.8233,21.2767,3246048,0
+DECK.US,D,20181116,000000,21.0717,21.69,20.7383,21.65,4168794,0
+DECK.US,D,20181119,000000,21.6567,21.7017,20.505,20.5633,3256368,0
+DECK.US,D,20181120,000000,19.9833,20.61,19.805,20.5,3706668,0
+DECK.US,D,20181121,000000,20.665,20.9392,20.4617,20.5567,3180642,0
+DECK.US,D,20181123,000000,20.405,20.6817,20.2517,20.4617,1416720,0
+DECK.US,D,20181126,000000,20.6567,21.4933,20.6502,21.345,4432746,0
+DECK.US,D,20181127,000000,21.165,21.48,21.0967,21.2783,3133902,0
+DECK.US,D,20181128,000000,21.2883,21.725,21.0517,21.655,2960148,0
+DECK.US,D,20181129,000000,21.6017,21.8233,21.2967,21.7117,2594448,0
+DECK.US,D,20181130,000000,21.6833,22.28,21.6662,22.2067,2733444,0
+DECK.US,D,20181203,000000,22.6917,22.905,22.3383,22.8183,3837684,0
+DECK.US,D,20181204,000000,22.815,22.8817,21.32,21.41,4326318,0
+DECK.US,D,20181206,000000,21.07,21.4033,20.6267,21.3367,4717800,0
+DECK.US,D,20181207,000000,21.275,21.3575,19.9083,20.0683,3328764,0
+DECK.US,D,20181210,000000,20.245,20.95,20.1167,20.7817,4796538,0
+DECK.US,D,20181211,000000,21.1183,21.4517,20.7017,21.2117,5011386,0
+DECK.US,D,20181212,000000,21.3933,21.5283,20.9175,21.1,2992710,0
+DECK.US,D,20181213,000000,21.0833,21.2073,20.1783,20.4467,3074742,0
+DECK.US,D,20181214,000000,20.1783,20.73,20.1,20.3,3007668,0
+DECK.US,D,20181217,000000,20.2517,20.36,19.659,19.7433,3453888,0
+DECK.US,D,20181218,000000,19.895,20.4533,19.8033,20.3333,3196440,0
+DECK.US,D,20181219,000000,20.5117,21.08,20.26,20.46,3685494,0
+DECK.US,D,20181220,000000,20.4317,20.99,20.2433,20.5733,3558144,0
+DECK.US,D,20181221,000000,20.625,21.23,20.4392,20.48,7593840,0
+DECK.US,D,20181224,000000,20.225,20.3452,19.7767,19.875,2801556,0
+DECK.US,D,20181226,000000,20.0083,21.785,19.8917,21.7717,5933580,0
+DECK.US,D,20181227,000000,21.4683,21.7717,20.9467,21.7583,2763372,0
+DECK.US,D,20181228,000000,21.8833,22.0383,21.0783,21.4333,3691164,0
+DECK.US,D,20181231,000000,21.5683,21.695,21.185,21.325,3303762,0
+DECK.US,D,20190102,000000,20.9983,22.03,20.7417,21.5733,5590338,0
+DECK.US,D,20190103,000000,21.43,21.58,20.8883,20.9683,4199574,0
+DECK.US,D,20190104,000000,21.2283,21.305,20.2067,20.2983,6042228,0
+DECK.US,D,20190107,000000,20.34,21.2483,20.0233,20.85,5070168,0
+DECK.US,D,20190108,000000,21.06,21.2117,20.4133,21.0033,2508306,0
+DECK.US,D,20190109,000000,21.0983,21.3782,20.8517,21.1033,3670188,0
+DECK.US,D,20190110,000000,20.7683,20.9708,18.7742,18.935,7984650,0
+DECK.US,D,20190111,000000,18.9333,19.21,18.4783,18.8833,4502226,0
+DECK.US,D,20190114,000000,18.845,19.3233,18.7783,18.96,3389070,0
+DECK.US,D,20190115,000000,19.05,19.1967,18.7667,18.9783,3562080,0
+DECK.US,D,20190116,000000,18.965,19.1833,18.7733,19.1433,3109758,0
+DECK.US,D,20190117,000000,19.1367,19.775,19.01,19.595,3576912,0
+DECK.US,D,20190118,000000,19.82,19.9633,19.3733,19.8117,3194724,0
+DECK.US,D,20190122,000000,19.7917,20.4267,19.5908,20.18,4156206,0
+DECK.US,D,20190123,000000,20.2417,20.7717,20.2417,20.5917,4728300,0
+DECK.US,D,20190124,000000,20.5067,20.5283,19.9667,20.4883,3274650,0
+DECK.US,D,20190125,000000,20.7467,21.1417,20.6625,20.8933,3862332,0
+DECK.US,D,20190128,000000,20.62,21.2417,20.62,20.9983,3255144,0
+DECK.US,D,20190129,000000,21.08,21.1917,20.7567,20.8367,2759646,0
+DECK.US,D,20190130,000000,20.9467,21.225,20.7967,21.1883,2541834,0
+DECK.US,D,20190131,000000,21.205,21.4167,20.9002,21.4083,6585984,0
+DECK.US,D,20190201,000000,24.1667,24.4827,23.095,23.6467,22660962,0
+DECK.US,D,20190204,000000,23.66,23.855,23.1917,23.255,5938986,0
+DECK.US,D,20190205,000000,23.3917,23.58,23.1483,23.225,3428634,0
+DECK.US,D,20190206,000000,23.22,23.5617,22.78,23.5517,4500114,0
+DECK.US,D,20190207,000000,23.3933,23.82,23.1333,23.4517,4840926,0
+DECK.US,D,20190208,000000,23.4283,23.8067,23.335,23.51,3259854,0
+DECK.US,D,20190211,000000,23.7183,24.0617,23.5483,23.9767,3632622,0
+DECK.US,D,20190212,000000,23.9617,24.4483,23.8317,24.01,2635302,0
+DECK.US,D,20190213,000000,23.9467,24.3767,23.8883,23.9633,3285384,0
+DECK.US,D,20190214,000000,23.8033,24.0267,23.235,23.7767,3001698,0
+DECK.US,D,20190215,000000,23.925,24.3883,23.8333,24.3817,3507924,0
+DECK.US,D,20190219,000000,24.37,24.4267,24.185,24.2683,3167178,0
+DECK.US,D,20190220,000000,24.1983,24.1983,23.7467,23.9617,2785326,0
+DECK.US,D,20190221,000000,23.8717,24.0267,23.5767,23.8767,1877040,0
+DECK.US,D,20190222,000000,23.985,24.2233,23.835,24.1517,1876128,0
+DECK.US,D,20190225,000000,24.215,24.9662,24.1867,24.66,4102056,0
+DECK.US,D,20190226,000000,24.6217,24.8983,24.4467,24.765,2518800,0
+DECK.US,D,20190227,000000,24.4183,24.8867,24.4167,24.7567,2562000,0
+DECK.US,D,20190228,000000,24.6717,24.9083,24.4533,24.6583,2965200,0
+DECK.US,D,20190301,000000,24.9883,25.55,24.5575,24.645,3325104,0
+DECK.US,D,20190304,000000,24.6967,24.825,24.125,24.1617,2856618,0
+DECK.US,D,20190305,000000,24.1283,24.2575,23.9608,24.1217,2217978,0
+DECK.US,D,20190306,000000,24.23,24.2817,23.6817,23.8467,2204694,0
+DECK.US,D,20190307,000000,23.7917,23.93,23.5425,23.66,3920694,0
+DECK.US,D,20190308,000000,23.5983,23.7917,23.2517,23.5017,2288466,0
+DECK.US,D,20190311,000000,23.5933,23.9367,23.5633,23.7867,3336048,0
+DECK.US,D,20190312,000000,23.7867,23.88,23.3017,23.6317,2441514,0
+DECK.US,D,20190313,000000,23.6867,23.9533,23.5883,23.7083,3348618,0
+DECK.US,D,20190314,000000,23.6767,23.8833,23.4183,23.78,1894458,0
+DECK.US,D,20190315,000000,23.85,23.991,23.6067,23.6283,3112608,0
+DECK.US,D,20190318,000000,23.6333,24.1833,23.4817,24.1,2426550,0
+DECK.US,D,20190319,000000,24.1067,24.5875,24.0883,24.2833,2977572,0
+DECK.US,D,20190320,000000,24.2333,24.35,23.8133,24.0683,1667532,0
+DECK.US,D,20190321,000000,24.0567,24.42,23.8233,24.3683,1776138,0
+DECK.US,D,20190322,000000,24.16,24.3483,23.3167,23.4183,2295468,0
+DECK.US,D,20190325,000000,23.4183,24.01,23.1633,23.85,1761276,0
+DECK.US,D,20190326,000000,24,24.0983,23.7483,23.8933,1559304,0
+DECK.US,D,20190327,000000,23.9217,24.185,23.7817,24.08,2016798,0
+DECK.US,D,20190328,000000,24.4167,24.7345,24.32,24.4967,2433576,0
+DECK.US,D,20190329,000000,24.6317,24.6983,24.265,24.4983,2294682,0
+DECK.US,D,20190401,000000,24.6267,24.795,24.255,24.4733,3335082,0
+DECK.US,D,20190402,000000,24.54,24.54,23.8,23.8717,3563556,0
+DECK.US,D,20190403,000000,24.0117,24.0117,23.6967,23.9,3315714,0
+DECK.US,D,20190404,000000,23.9483,24.225,23.7127,24.1883,1887810,0
+DECK.US,D,20190405,000000,24.3183,24.755,24.2583,24.4867,2810796,0
+DECK.US,D,20190408,000000,24.38,24.56,24.1633,24.1717,2066664,0
+DECK.US,D,20190409,000000,24.0467,24.355,23.9367,24.3083,2729952,0
+DECK.US,D,20190410,000000,24.3483,24.7317,24.3483,24.7033,1695606,0
+DECK.US,D,20190411,000000,24.775,25.135,24.6817,24.9917,2888058,0
+DECK.US,D,20190412,000000,25.1533,25.3567,24.8933,25.27,2038404,0
+DECK.US,D,20190415,000000,25.265,25.5,25.235,25.4083,3068934,0
+DECK.US,D,20190416,000000,25.4033,25.7733,25.1658,25.2133,2753076,0
+DECK.US,D,20190417,000000,25.3717,25.68,25.1383,25.4533,2764968,0
+DECK.US,D,20190418,000000,25.39,25.765,25.235,25.5667,2189784,0
+DECK.US,D,20190422,000000,25.4317,25.525,24.96,24.9783,1921320,0
+DECK.US,D,20190423,000000,25.0383,25.3283,24.93,25.3283,2138652,0
+DECK.US,D,20190424,000000,25.34,25.9028,25.1967,25.7917,1669404,0
+DECK.US,D,20190425,000000,25.7917,25.9845,25.5283,25.7667,1911816,0
+DECK.US,D,20190426,000000,25.7917,25.925,25.55,25.8617,1252188,0
+DECK.US,D,20190429,000000,25.8917,26.3083,25.7733,26.2717,2648694,0
+DECK.US,D,20190430,000000,26.3083,26.5317,26.0417,26.3683,3463008,0
+DECK.US,D,20190501,000000,26.3583,26.4033,26.0417,26.0933,2608644,0
+DECK.US,D,20190502,000000,26.1967,26.5183,26.0733,26.37,2021460,0
+DECK.US,D,20190503,000000,26.4017,26.625,26.1283,26.4833,2672760,0
+DECK.US,D,20190506,000000,26.1117,26.4517,25.9348,26.285,2280546,0
+DECK.US,D,20190507,000000,26.1383,26.23,25.09,25.2583,2818008,0
+DECK.US,D,20190508,000000,25.2483,25.3775,24.9558,25.1033,2274228,0
+DECK.US,D,20190509,000000,24.9817,25.005,24.3817,24.815,2459628,0
+DECK.US,D,20190510,000000,24.6833,24.7917,23.6717,24.3533,3033342,0
+DECK.US,D,20190513,000000,23.785,23.8167,22.8667,23.0583,3307572,0
+DECK.US,D,20190514,000000,23.7533,24.215,23.285,24.1383,4618548,0
+DECK.US,D,20190515,000000,23.9933,24.2283,23.61,23.8733,3484110,0
+DECK.US,D,20190516,000000,23.9967,24.3417,23.9475,24.0833,2166936,0
+DECK.US,D,20190517,000000,23.8717,24.1717,23.6675,23.7683,2039766,0
+DECK.US,D,20190520,000000,23.6167,23.9892,23.5325,23.79,2546568,0
+DECK.US,D,20190521,000000,24.3,24.845,24.0333,24.7783,5389596,0
+DECK.US,D,20190522,000000,24.5383,25.1917,24.4167,25.015,4999092,0
+DECK.US,D,20190523,000000,24.7817,25.2383,24.4217,24.5683,8582700,0
+DECK.US,D,20190524,000000,26.48,26.5,25.3368,25.5767,7282470,0
+DECK.US,D,20190528,000000,25.4933,25.6608,25.1033,25.1433,4482708,0
+DECK.US,D,20190529,000000,24.9167,25.3333,24.4417,25.2083,5526582,0
+DECK.US,D,20190530,000000,25.17,25.7483,24.9408,25.2883,3055722,0
+DECK.US,D,20190531,000000,25.0033,25.4383,24.85,25.35,2891916,0
+DECK.US,D,20190603,000000,25.1833,25.9767,25.1483,25.7033,4657224,0
+DECK.US,D,20190604,000000,26.0183,26.6175,25.7783,25.8633,4683984,0
+DECK.US,D,20190605,000000,26.095,26.1667,25.7833,25.965,3051078,0
+DECK.US,D,20190606,000000,25.9267,26.0683,25.4683,25.9383,2590500,0
+DECK.US,D,20190607,000000,26.1017,26.81,26.1017,26.7217,2656824,0
+DECK.US,D,20190610,000000,26.75,27.4808,26.75,27.3483,2723046,0
+DECK.US,D,20190611,000000,27.6517,28.085,27.4818,27.9533,3395802,0
+DECK.US,D,20190612,000000,28,28.74,27.8883,28.7167,3606654,0
+DECK.US,D,20190613,000000,28.9583,29.4667,28.88,29.365,3772908,0
+DECK.US,D,20190614,000000,29.415,29.455,28.9653,29.0617,2633280,0
+DECK.US,D,20190617,000000,29.08,29.1433,28.7967,28.8583,1961448,0
+DECK.US,D,20190618,000000,28.995,29.3533,28.9067,29.1367,1720326,0
+DECK.US,D,20190619,000000,29.1083,29.1633,28.77,29.0667,1800612,0
+DECK.US,D,20190620,000000,29.3383,29.4017,28.783,29.0083,2435754,0
+DECK.US,D,20190621,000000,28.82,29.3042,28.7683,29.25,3048036,0
+DECK.US,D,20190624,000000,29.27,29.4417,28.8367,28.9,2226384,0
+DECK.US,D,20190625,000000,29.0233,29.1667,28.6283,28.655,2295876,0
+DECK.US,D,20190626,000000,28.7967,29.2683,28.7967,28.9483,2127630,0
+DECK.US,D,20190627,000000,28.9717,29.23,28.8733,29.2067,2080926,0
+DECK.US,D,20190628,000000,29.26,29.4433,28.9758,29.3283,3865764,0
+DECK.US,D,20190701,000000,29.6217,30.1258,29.135,29.2983,2403144,0
+DECK.US,D,20190702,000000,29.285,29.285,28.6517,28.9017,2696958,0
+DECK.US,D,20190703,000000,29.0317,29.39,28.6833,29.3467,1338912,0
+DECK.US,D,20190705,000000,29.26,29.5467,29.1292,29.4867,1297362,0
+DECK.US,D,20190708,000000,29.3617,29.66,29.315,29.6533,2071716,0
+DECK.US,D,20190709,000000,29.4333,29.6067,28.9608,29.0317,2492202,0
+DECK.US,D,20190710,000000,29.1667,29.33,29.01,29.2683,1910766,0
+DECK.US,D,20190711,000000,29.41,29.41,28.7083,28.8317,2410854,0
+DECK.US,D,20190712,000000,28.9733,29.9117,28.9733,29.7483,2008278,0
+DECK.US,D,20190715,000000,29.67,29.7967,29.1243,29.3933,1616586,0
+DECK.US,D,20190716,000000,29.3917,29.5783,29.145,29.4,1891488,0
+DECK.US,D,20190717,000000,29.4283,29.4283,28.6683,29.19,2093784,0
+DECK.US,D,20190718,000000,29.195,29.4917,29.0733,29.3967,1666866,0
+DECK.US,D,20190719,000000,29.5433,29.585,29.0017,29.04,1766832,0
+DECK.US,D,20190722,000000,29.22,29.6083,29.0383,29.2567,2913966,0
+DECK.US,D,20190723,000000,29.3667,29.7817,29.18,29.69,1927134,0
+DECK.US,D,20190724,000000,29.75,29.9433,29.4517,29.8433,1776828,0
+DECK.US,D,20190725,000000,29.83,29.9417,29.4333,29.5967,2350290,0
+DECK.US,D,20190726,000000,29.1167,29.5833,25.455,26.5867,10737426,0
+DECK.US,D,20190729,000000,26.6567,26.7767,26.0317,26.56,4795098,0
+DECK.US,D,20190730,000000,26.46,26.48,25.5867,25.9333,4264218,0
+DECK.US,D,20190731,000000,25.945,26.2817,25.695,26.0467,3705102,0
+DECK.US,D,20190801,000000,26.05,26.2383,24.7217,24.9417,4187988,0
+DECK.US,D,20190802,000000,24.77,24.8283,24.1475,24.4717,3228180,0
+DECK.US,D,20190805,000000,24.0383,24.465,23.75,24.265,3793944,0
+DECK.US,D,20190806,000000,24.3767,24.905,24.2063,24.8483,3419226,0
+DECK.US,D,20190807,000000,24.6467,24.9667,24.4333,24.6833,3555426,0
+DECK.US,D,20190808,000000,24.8033,25.0825,24.6783,24.8467,5194746,0
+DECK.US,D,20190809,000000,24.7733,24.85,24.09,24.155,2983188,0
+DECK.US,D,20190812,000000,23.9083,23.9967,23.3883,23.835,3255972,0
+DECK.US,D,20190813,000000,23.705,24.8567,23.5717,24.3567,3978126,0
+DECK.US,D,20190814,000000,23.6983,23.72,22.8783,22.8983,3613764,0
+DECK.US,D,20190815,000000,22.9167,22.9675,22.1433,22.1567,4359312,0
+DECK.US,D,20190816,000000,22.2567,22.575,22.0865,22.3817,2252226,0
+DECK.US,D,20190819,000000,22.9517,23.4958,22.8667,22.9567,3121728,0
+DECK.US,D,20190820,000000,22.8,23.0833,22.6817,22.905,2329614,0
+DECK.US,D,20190821,000000,23.165,23.4475,23.0033,23.3733,1968510,0
+DECK.US,D,20190822,000000,23.395,23.8433,23.26,23.67,3025800,0
+DECK.US,D,20190823,000000,23.3717,23.6817,22.6367,22.7117,2987082,0
+DECK.US,D,20190826,000000,22.84,23.1667,22.695,23.09,2106432,0
+DECK.US,D,20190827,000000,23.26,23.7617,23.11,23.4417,3047520,0
+DECK.US,D,20190828,000000,23.36,24.0458,23.2667,23.8267,2026524,0
+DECK.US,D,20190829,000000,24.125,24.4767,24.125,24.4133,2068626,0
+DECK.US,D,20190830,000000,24.5533,24.7117,24.415,24.575,2334126,0
+DECK.US,D,20190903,000000,24.3133,24.4767,24.02,24.2433,3083922,0
+DECK.US,D,20190904,000000,24.555,24.74,24.3667,24.49,2576562,0
+DECK.US,D,20190905,000000,24.7483,25.7383,24.67,25.6433,3301134,0
+DECK.US,D,20190906,000000,25.7167,25.9133,25.4417,25.465,1965678,0
+DECK.US,D,20190909,000000,25.5833,25.9683,25.5092,25.85,3115938,0
+DECK.US,D,20190910,000000,25.7067,25.79,25.0083,25.23,3040596,0
+DECK.US,D,20190911,000000,25.2233,25.235,24.6815,24.9567,2298768,0
+DECK.US,D,20190912,000000,25.0383,25.4567,24.7633,25.1217,2219484,0
+DECK.US,D,20190913,000000,25.1833,25.4883,24.5383,24.65,2158314,0
+DECK.US,D,20190916,000000,24.4483,24.86,24.0817,24.1733,2087844,0
+DECK.US,D,20190917,000000,24.1017,24.2283,23.755,23.835,2398722,0
+DECK.US,D,20190918,000000,23.8167,23.8358,22.9608,23.3017,2730954,0
+DECK.US,D,20190919,000000,23.1883,23.3483,22.7167,23.01,3122856,0
+DECK.US,D,20190920,000000,22.99,23.5617,22.7017,22.7083,3718374,0
+DECK.US,D,20190923,000000,22.8117,23.205,22.6233,22.6467,2767446,0
+DECK.US,D,20190924,000000,22.6417,22.7067,21.6985,22.17,4112112,0
+DECK.US,D,20190925,000000,22.3383,22.6567,21.955,22.4,2858508,0
+DECK.US,D,20190926,000000,22.4883,23.4967,22.485,23.4017,4714758,0
+DECK.US,D,20190927,000000,23.555,24.115,23.545,23.855,5426544,0
+DECK.US,D,20190930,000000,23.9067,24.8542,23.9067,24.56,5587476,0
+DECK.US,D,20191001,000000,24.58,24.9867,24.3133,24.405,3852942,0
+DECK.US,D,20191002,000000,24.135,24.2608,23.53,24.0367,3315402,0
+DECK.US,D,20191003,000000,24.01,24.3617,23.4842,24.3333,2381490,0
+DECK.US,D,20191004,000000,24.3283,24.47,23.8167,24.3967,1888014,0
+DECK.US,D,20191007,000000,24.26,24.4217,23.795,23.985,2796864,0
+DECK.US,D,20191008,000000,23.605,23.855,23.0917,23.7433,2763114,0
+DECK.US,D,20191009,000000,24.025,24.06,23.5067,24.005,2481498,0
+DECK.US,D,20191010,000000,24.0283,24.1967,23.815,23.955,1896816,0
+DECK.US,D,20191011,000000,25.1233,26.0883,25,25.68,4012908,0
+DECK.US,D,20191014,000000,25.515,25.7733,25.205,25.565,1906278,0
+DECK.US,D,20191015,000000,25.5417,25.835,25.3537,25.5933,2090184,0
+DECK.US,D,20191016,000000,25.55,25.8617,25.3583,25.6133,1802556,0
+DECK.US,D,20191017,000000,25.905,26.3783,25.7908,26.3483,2516466,0
+DECK.US,D,20191018,000000,26.0267,26.3133,25.6983,26.1517,2164842,0
+DECK.US,D,20191021,000000,26.34,26.62,26.2517,26.3883,1710126,0
+DECK.US,D,20191022,000000,26.465,26.5267,26.0783,26.3383,1921836,0
+DECK.US,D,20191023,000000,26.1783,26.2267,25.6167,25.715,1986168,0
+DECK.US,D,20191024,000000,25.885,26.0033,25.5067,26.0033,3153624,0
+DECK.US,D,20191025,000000,25.8567,25.8567,24.2183,25.1467,5967378,0
+DECK.US,D,20191028,000000,25.325,25.325,24.6817,24.6883,3351414,0
+DECK.US,D,20191029,000000,24.74,25.05,24.5167,24.9717,3034554,0
+DECK.US,D,20191030,000000,24.835,25.21,24.7817,25.195,2712738,0
+DECK.US,D,20191031,000000,25.2767,25.5433,24.9883,25.4833,3618816,0
+DECK.US,D,20191101,000000,25.695,26.3117,25.485,25.8583,4514598,0
+DECK.US,D,20191104,000000,26.0933,26.7517,25.9033,26.6767,3246666,0
+DECK.US,D,20191105,000000,26.9417,27.4733,26.805,27.1367,3716850,0
+DECK.US,D,20191106,000000,27.1733,27.462,26.7825,27.165,3120618,0
+DECK.US,D,20191107,000000,27.3483,27.8567,26.8033,27.01,3522324,0
+DECK.US,D,20191108,000000,26.995,27.265,26.6883,27.235,2066256,0
+DECK.US,D,20191111,000000,27.1533,27.5417,26.9933,27.4117,2045958,0
+DECK.US,D,20191112,000000,27.4367,27.6167,27.2683,27.365,1737654,0
+DECK.US,D,20191113,000000,27.2,27.5217,26.9667,27.4467,1534014,0
+DECK.US,D,20191114,000000,27.4817,27.625,27.1767,27.5167,1926222,0
+DECK.US,D,20191115,000000,27.7467,28.0683,27.6417,27.9017,2564700,0
+DECK.US,D,20191118,000000,28.0167,28.085,27.5883,27.82,1999896,0
+DECK.US,D,20191119,000000,27.74,27.8183,27.315,27.3617,2625954,0
+DECK.US,D,20191120,000000,27.3683,27.3683,26.54,26.7083,3333876,0
+DECK.US,D,20191121,000000,26.88,27,26.1883,26.2133,2865924,0
+DECK.US,D,20191122,000000,26.5133,26.66,26.1717,26.5917,1716642,0
+DECK.US,D,20191125,000000,27,27.4983,26.83,27.42,4068810,0
+DECK.US,D,20191126,000000,27.9167,28.03,27.5383,27.93,3184200,0
+DECK.US,D,20191127,000000,28.0383,28.26,27.67,28.145,2425146,0
+DECK.US,D,20191129,000000,28.1383,28.2267,27.8448,28.03,1274820,0
+DECK.US,D,20191202,000000,28.065,28.165,27.0533,27.1267,3428700,0
+DECK.US,D,20191203,000000,26.735,27.0233,26.48,26.4867,2823234,0
+DECK.US,D,20191204,000000,26.6683,27.0933,26.4933,26.9267,2249802,0
+DECK.US,D,20191205,000000,27.085,27.4733,27.0083,27.4,2076774,0
+DECK.US,D,20191206,000000,27.7933,27.895,26.9433,27.0633,3229848,0
+DECK.US,D,20191209,000000,27.0517,27.57,27.02,27.2217,2323710,0
+DECK.US,D,20191210,000000,27.2683,27.5467,26.9083,26.9517,1745394,0
+DECK.US,D,20191211,000000,26.9833,27.07,26.7333,26.8417,1763910,0
+DECK.US,D,20191212,000000,26.9233,27.2333,26.635,26.965,2334870,0
+DECK.US,D,20191213,000000,26.9433,27.3417,26.7017,27.0883,1795860,0
+DECK.US,D,20191216,000000,27.2,27.54,27.0775,27.2667,1693800,0
+DECK.US,D,20191217,000000,27.26,27.375,27.1833,27.29,1793028,0
+DECK.US,D,20191218,000000,27.3933,27.8208,27.3217,27.7083,2166564,0
+DECK.US,D,20191219,000000,27.6933,27.8133,27.185,27.265,2312454,0
+DECK.US,D,20191220,000000,27.3783,27.9967,27.3275,27.9067,4697418,0
+DECK.US,D,20191223,000000,27.97,27.99,27.325,27.4117,2335662,0
+DECK.US,D,20191224,000000,27.4433,27.6117,27.3633,27.4167,838140,0
+DECK.US,D,20191226,000000,27.5033,27.87,27.4533,27.8667,1520058,0
+DECK.US,D,20191227,000000,27.8933,28.045,27.6575,27.9083,1466346,0
+DECK.US,D,20191230,000000,27.9033,28.4267,27.7267,28.1433,1444368,0
+DECK.US,D,20191231,000000,28.1,28.4967,28.0867,28.1433,1722348,0
+DECK.US,D,20200102,000000,28.2883,28.7017,28.1583,28.695,1627008,0
+DECK.US,D,20200103,000000,28.26,28.945,28.1317,28.91,1890630,0
+DECK.US,D,20200106,000000,28.69,29.1233,28.6567,29.0833,1774908,0
+DECK.US,D,20200107,000000,29.0833,29.5017,28.825,28.8583,2519988,0
+DECK.US,D,20200108,000000,28.895,29,28.0717,28.1383,3392166,0
+DECK.US,D,20200109,000000,28.1283,28.3042,27.9,28.215,3331530,0
+DECK.US,D,20200110,000000,28.27,28.3317,27.4333,27.505,1674288,0
+DECK.US,D,20200113,000000,27.585,27.9717,27.4217,27.965,2226756,0
+DECK.US,D,20200114,000000,28.0317,28.44,27.86,28.0817,2347098,0
+DECK.US,D,20200115,000000,28.025,28.1767,27.9217,28.1367,2440890,0
+DECK.US,D,20200116,000000,28.3267,29.1633,28.2817,28.7767,2888922,0
+DECK.US,D,20200117,000000,28.875,28.993,28.5,28.92,3080766,0
+DECK.US,D,20200121,000000,28.8033,29.3817,28.535,29.165,4034964,0
+DECK.US,D,20200122,000000,29.365,29.68,28.9617,29.2217,3262368,0
+DECK.US,D,20200123,000000,29.0117,29.3067,28.5033,29.1683,3202146,0
+DECK.US,D,20200124,000000,30,30,29.275,29.61,3453060,0
+DECK.US,D,20200127,000000,29.02,29.3767,28.8717,29.2167,2399406,0
+DECK.US,D,20200128,000000,29.3233,29.3808,28.52,29.175,3721788,0
+DECK.US,D,20200129,000000,29.3533,29.6692,29.08,29.4333,2848620,0
+DECK.US,D,20200130,000000,29.1817,29.6583,29.0667,29.5633,4556814,0
+DECK.US,D,20200131,000000,30.93,33.2183,30.93,31.8183,15123654,0
+DECK.US,D,20200203,000000,32.01,32.2967,31.1217,31.2683,5689926,0
+DECK.US,D,20200204,000000,31.465,31.945,31.4183,31.6133,2990826,0
+DECK.US,D,20200205,000000,31.685,32.21,31.2783,32.14,3743496,0
+DECK.US,D,20200206,000000,32.2633,32.2733,31.7467,32.0083,3111564,0
+DECK.US,D,20200207,000000,31.9367,32.285,31.73,31.8967,2612076,0
+DECK.US,D,20200210,000000,31.8933,32.2723,31.6783,32.175,2040414,0
+DECK.US,D,20200211,000000,32.08,32.3567,31.83,32.2183,3504102,0
+DECK.US,D,20200212,000000,32.455,33.35,32.2383,33.2317,2765868,0
+DECK.US,D,20200213,000000,33.1333,33.5217,33.0233,33.425,2275458,0
+DECK.US,D,20200214,000000,33.52,33.8617,33.24,33.4267,2120970,0
+DECK.US,D,20200218,000000,33.2467,33.865,33.0717,33.53,1941162,0
+DECK.US,D,20200219,000000,33.6667,33.86,33.465,33.52,2647836,0
+DECK.US,D,20200220,000000,33.4533,33.6175,32.8083,33.1783,2578698,0
+DECK.US,D,20200221,000000,33.0933,33.115,32.3133,32.4267,2818884,0
+DECK.US,D,20200224,000000,31.4617,31.8117,31.1833,31.2467,2471520,0
+DECK.US,D,20200225,000000,31.3917,31.5825,30.245,30.36,3031224,0
+DECK.US,D,20200226,000000,30.6,31.1075,30.23,30.2433,2672286,0
+DECK.US,D,20200227,000000,29.5233,30.2967,28.985,28.9867,2935092,0
+DECK.US,D,20200228,000000,28.3333,29.2767,28.1335,28.9667,4446492,0
+DECK.US,D,20200302,000000,29.05,29.8917,28.2083,29.8233,4108548,0
+DECK.US,D,20200303,000000,29.8333,30.8483,28.7783,29.1517,2466564,0
+DECK.US,D,20200304,000000,29.5317,30.0367,29.0833,29.985,1922628,0
+DECK.US,D,20200305,000000,29.2333,29.52,28.6567,28.7867,2880738,0
+DECK.US,D,20200306,000000,28.03,28.93,27.8917,28.7717,2666976,0
+DECK.US,D,20200309,000000,26.9217,28.0517,25.2264,27.0017,3463044,0
+DECK.US,D,20200310,000000,27.83,28.1333,26.2217,27.8083,3745704,0
+DECK.US,D,20200311,000000,27.125,27.5567,25.4733,25.5617,4160844,0
+DECK.US,D,20200312,000000,23.785,23.795,21.7883,21.85,4550142,0
+DECK.US,D,20200313,000000,23.0067,23.2967,20.19,21.605,6027186,0
+DECK.US,D,20200316,000000,18.8333,19.5367,17.9633,18.5567,4598280,0
+DECK.US,D,20200317,000000,18.8367,19.1817,16.5117,18.455,4985166,0
+DECK.US,D,20200318,000000,17.22,17.4942,13.1167,15.1933,5516706,0
+DECK.US,D,20200319,000000,15.2133,17.585,13.7083,17.2933,5856636,0
+DECK.US,D,20200320,000000,17.2917,18.7,16.9183,17.3167,5621298,0
+DECK.US,D,20200323,000000,17.4317,19.3167,16.665,18.9483,5557518,0
+DECK.US,D,20200324,000000,20.28,22.3267,19.985,22.2383,4591824,0
+DECK.US,D,20200325,000000,22.3883,22.9291,21.25,21.5917,5472582,0
+DECK.US,D,20200326,000000,21.9783,23.46,21.2933,23.4283,3494544,0
+DECK.US,D,20200327,000000,22.7267,22.7467,21.5677,22.1817,2764392,0
+DECK.US,D,20200330,000000,21.6067,23.4167,21.6067,23.1883,2195106,0
+DECK.US,D,20200331,000000,22.9217,23.43,22.1217,22.3333,2499330,0
+DECK.US,D,20200401,000000,21.3617,21.475,20.31,20.625,2845716,0
+DECK.US,D,20200402,000000,20.6617,21.52,20.315,21.115,2123424,0
+DECK.US,D,20200403,000000,20.9,21.0033,19.74,20.3517,2179932,0
+DECK.US,D,20200406,000000,21.6967,23.1233,21.3617,23.06,3002796,0
+DECK.US,D,20200407,000000,24.23,25.0208,23.3383,23.5283,2720160,0
+DECK.US,D,20200408,000000,23.8433,24.4833,23.5417,24.18,1794294,0
+DECK.US,D,20200409,000000,24.905,25.2717,24.1046,24.8133,2538276,0
+DECK.US,D,20200413,000000,24.4717,24.5917,23.4583,23.8917,1960212,0
+DECK.US,D,20200414,000000,24.695,24.98,24.11,24.2483,1263276,0
+DECK.US,D,20200415,000000,23.41,23.8067,22.93,23.155,2709462,0
+DECK.US,D,20200416,000000,23.15,23.495,22.6883,23.21,1548570,0
+DECK.US,D,20200417,000000,24.09,24.8633,23.88,24.275,2192736,0
+DECK.US,D,20200420,000000,23.775,24.4183,23.2983,23.4433,1593708,0
+DECK.US,D,20200421,000000,22.76,23.06,21.9583,21.995,2233554,0
+DECK.US,D,20200422,000000,22.84,22.8625,22.1167,22.1283,2709948,0
+DECK.US,D,20200423,000000,22.0883,22.8517,21.7733,22.125,2124480,0
+DECK.US,D,20200424,000000,22.1917,23.1717,21.9158,22.9033,2445654,0
+DECK.US,D,20200427,000000,23.2417,24.5517,22.745,24.4,3025338,0
+DECK.US,D,20200428,000000,25.275,26.2183,24.5883,24.6533,1730412,0
+DECK.US,D,20200429,000000,25.805,26.5167,25.0017,25.93,1780644,0
+DECK.US,D,20200430,000000,25.415,25.5275,24.6667,24.7933,2016696,0
+DECK.US,D,20200501,000000,24.6533,24.8358,23.69,23.8817,1802208,0
+DECK.US,D,20200504,000000,23.39,24.1483,23.1017,23.375,3001674,0
+DECK.US,D,20200505,000000,23.8967,24.7042,23.66,23.9333,2443380,0
+DECK.US,D,20200506,000000,23.9833,24.215,23.2883,23.7733,2438904,0
+DECK.US,D,20200507,000000,24.1633,24.7883,24.0367,24.0933,1501458,0
+DECK.US,D,20200508,000000,24.6567,25.0633,24.1833,24.8633,1322208,0
+DECK.US,D,20200511,000000,24.555,24.6617,23.8333,24.5583,2636508,0
+DECK.US,D,20200512,000000,24.5767,24.6483,23.0517,23.085,2020806,0
+DECK.US,D,20200513,000000,22.8333,23.0283,21.7933,22.5783,2697114,0
+DECK.US,D,20200514,000000,22.0233,23.2867,21.4867,23.2533,2266698,0
+DECK.US,D,20200515,000000,23.08,23.6258,22.5833,23.4717,2040444,0
+DECK.US,D,20200518,000000,24.6733,26.1467,24.6733,25.495,3540696,0
+DECK.US,D,20200519,000000,25.3833,26.1067,25.099,25.7517,2684862,0
+DECK.US,D,20200520,000000,26.1033,27.3717,26.1033,27.085,3528822,0
+DECK.US,D,20200521,000000,27.0317,28.065,26.51,28.005,4321218,0
+DECK.US,D,20200522,000000,29.8033,31.6017,28.3333,29.8733,6521628,0
+DECK.US,D,20200526,000000,31.2067,31.4267,29.9008,30.0083,3921426,0
+DECK.US,D,20200527,000000,30.6633,32.6667,30.4767,32.5467,4318788,0
+DECK.US,D,20200528,000000,32.8383,32.8383,30.9258,31.065,3209208,0
+DECK.US,D,20200529,000000,30.7717,31.095,30.2183,30.4217,3340170,0
+DECK.US,D,20200601,000000,30.5367,32.845,30.5367,32.6367,4922784,0
+DECK.US,D,20200602,000000,32.8017,34.0167,32.5848,33.995,4695960,0
+DECK.US,D,20200603,000000,34.7233,35.6725,34.24,35.43,4502436,0
+DECK.US,D,20200604,000000,35.3783,35.5067,33.335,34,4265070,0
+DECK.US,D,20200605,000000,35.5767,36.3642,34.03,34.1767,4382448,0
+DECK.US,D,20200608,000000,34.2467,34.405,33.2217,33.4083,2856018,0
+DECK.US,D,20200609,000000,32.925,33.2717,32.4267,32.5733,2713884,0
+DECK.US,D,20200610,000000,32.6767,33.7058,32.2883,33.025,2704014,0
+DECK.US,D,20200611,000000,31.6667,32.41,31.1167,31.8367,3017964,0
+DECK.US,D,20200612,000000,33.0417,33.0917,31.6183,32.6817,2440572,0
+DECK.US,D,20200615,000000,31.7367,32.2833,31.1317,32.1833,2247990,0
+DECK.US,D,20200616,000000,33.49,33.49,31.6508,32.8133,2070432,0
+DECK.US,D,20200617,000000,33.0367,33.325,32.28,33.065,2888916,0
+DECK.US,D,20200618,000000,32.9967,34.2267,32.6344,33.4083,3881358,0
+DECK.US,D,20200619,000000,33.835,34.345,32.3783,32.6683,3540108,0
+DECK.US,D,20200622,000000,32.6683,33.5317,32.3483,33.455,1778196,0
+DECK.US,D,20200623,000000,33.9533,34.03,33.0567,33.69,1917072,0
+DECK.US,D,20200624,000000,33.585,34.1683,32.21,32.42,2988876,0
+DECK.US,D,20200625,000000,32.1117,32.8133,31.9067,32.1767,1796232,0
+DECK.US,D,20200626,000000,31.8967,32.0933,30.7717,31.0183,2649642,0
+DECK.US,D,20200629,000000,31.3117,32.7733,31.055,32.445,2221524,0
+DECK.US,D,20200630,000000,32.2683,32.9833,32.1683,32.7317,1714938,0
+DECK.US,D,20200701,000000,32.8633,33.24,32.1075,32.3917,2030532,0
+DECK.US,D,20200702,000000,33.115,33.5033,32.195,32.3667,1338204,0
+DECK.US,D,20200706,000000,33.165,33.1792,32.1425,32.4833,1849998,0
+DECK.US,D,20200707,000000,32.0817,32.3542,31.4367,31.5167,1813152,0
+DECK.US,D,20200708,000000,31.61,32.2433,31.55,32.2267,1479708,0
+DECK.US,D,20200709,000000,32.575,32.765,30.7017,31.67,2688786,0
+DECK.US,D,20200710,000000,31.8833,32.7067,31.615,32.6733,1560324,0
+DECK.US,D,20200713,000000,33.005,33.3582,32,32.29,1739700,0
+DECK.US,D,20200714,000000,32.115,33.1183,31.4683,33.0717,1954104,0
+DECK.US,D,20200715,000000,34.0317,34.6417,33.2267,33.6583,2594532,0
+DECK.US,D,20200716,000000,33.6667,33.915,33.36,33.78,1966548,0
+DECK.US,D,20200717,000000,33.7867,33.9983,33.1117,33.5583,1433592,0
+DECK.US,D,20200720,000000,33.3483,33.5767,32.385,32.7117,1611576,0
+DECK.US,D,20200721,000000,33.065,33.8208,32.8983,33.55,1896780,0
+DECK.US,D,20200722,000000,34.1617,34.8101,33.8233,34.4067,2767020,0
+DECK.US,D,20200723,000000,34.0933,35.0658,34.0667,34.4083,2458272,0
+DECK.US,D,20200724,000000,34.455,34.8533,34.1017,34.2967,1729986,0
+DECK.US,D,20200727,000000,34.3533,35.5833,34.3217,35.1867,2818332,0
+DECK.US,D,20200728,000000,35.005,35.635,34.8083,35.1033,2104674,0
+DECK.US,D,20200729,000000,35.365,36.7267,35.2433,36.4717,2434080,0
+DECK.US,D,20200730,000000,35.88,36.635,35.4617,35.6917,2727936,0
+DECK.US,D,20200731,000000,33.0383,35.85,32.7017,34.875,3558666,0
+DECK.US,D,20200803,000000,35.1317,35.1317,34.075,34.4367,2371956,0
+DECK.US,D,20200804,000000,34.2183,34.515,33.8067,34.2433,3538974,0
+DECK.US,D,20200805,000000,34.495,35.7208,34.2683,35.2433,1688736,0
+DECK.US,D,20200806,000000,35.0817,35.0817,34.0017,34.4183,1630950,0
+DECK.US,D,20200807,000000,34.3333,35.105,34.0017,35.0933,1302972,0
+DECK.US,D,20200810,000000,35.3317,36.8657,35.245,36.4167,2639220,0
+DECK.US,D,20200811,000000,36.7967,37.6167,36.6867,37.22,2444928,0
+DECK.US,D,20200812,000000,37.475,37.5533,36.7983,36.8117,2334042,0
+DECK.US,D,20200813,000000,36.54,36.6633,35.98,36.3167,1175880,0
+DECK.US,D,20200814,000000,36.1183,36.4625,35.895,35.9517,1427910,0
+DECK.US,D,20200817,000000,36.2317,36.2317,35.0633,35.36,2463738,0
+DECK.US,D,20200818,000000,35.4583,35.57,34.81,35.1383,2167266,0
+DECK.US,D,20200819,000000,35.18,35.3233,34.5575,34.6167,1488810,0
+DECK.US,D,20200820,000000,34.2883,35.2,33.98,34.6267,1345092,0
+DECK.US,D,20200821,000000,34.6767,35.005,34.2833,34.8983,902724,0
+DECK.US,D,20200824,000000,34.9767,35.3692,34.555,34.88,1720968,0
+DECK.US,D,20200825,000000,35.035,35.22,34.3485,34.9567,2579496,0
+DECK.US,D,20200826,000000,34.9567,35.37,34.83,35.265,1444752,0
+DECK.US,D,20200827,000000,35.5417,35.8486,35.05,35.1367,1097568,0
+DECK.US,D,20200828,000000,35.5117,35.5117,34.5783,35.065,1075998,0
+DECK.US,D,20200831,000000,35.0833,35.0833,33.9033,33.9783,1863528,0
+DECK.US,D,20200901,000000,33.99,35.0125,33.7133,34.995,1640760,0
+DECK.US,D,20200902,000000,35.415,35.4167,34.28,34.605,1506768,0
+DECK.US,D,20200903,000000,34.5867,34.5867,32.7925,33.04,1805124,0
+DECK.US,D,20200904,000000,33.3833,33.5525,32.305,32.8467,1853100,0
+DECK.US,D,20200908,000000,32.3683,33.98,32.0967,33.315,2058324,0
+DECK.US,D,20200909,000000,33.6317,34.005,33.1783,33.8283,1596336,0
+DECK.US,D,20200910,000000,34.0733,34.2958,32.95,33.0483,1902150,0
+DECK.US,D,20200911,000000,33.54,33.9933,33.1,33.8683,2305704,0
+DECK.US,D,20200914,000000,34.18,34.8275,34.0758,34.6983,1420704,0
+DECK.US,D,20200915,000000,34.895,35.7767,34.75,35.7383,2414988,0
+DECK.US,D,20200916,000000,36.14,37.1367,35.9006,36.565,2772342,0
+DECK.US,D,20200917,000000,35.8983,36.4183,35.3567,35.555,2244258,0
+DECK.US,D,20200918,000000,35.915,35.915,34.2567,34.8183,2788890,0
+DECK.US,D,20200921,000000,34.1067,34.5367,33.695,34.5083,1749924,0
+DECK.US,D,20200922,000000,34.6933,35.6667,34.485,35.6117,1733094,0
+DECK.US,D,20200923,000000,35.7867,37.2067,35.6183,35.7517,3656724,0
+DECK.US,D,20200924,000000,35.7183,36.6333,34.9833,36.275,1575768,0
+DECK.US,D,20200925,000000,36.0033,36.34,35.5183,35.8683,1523910,0
+DECK.US,D,20200928,000000,36.205,36.9617,36.205,36.545,1415904,0
+DECK.US,D,20200929,000000,36.38,36.6058,35.7,36.3183,1439106,0
+DECK.US,D,20200930,000000,36.43,36.9383,36.2567,36.6683,1993308,0
+DECK.US,D,20201001,000000,37.1083,39.6667,36.99,39.2667,4817286,0
+DECK.US,D,20201002,000000,38.2933,39.745,38.2933,39.5633,1845210,0
+DECK.US,D,20201005,000000,39.6983,39.9317,38.8017,39.75,1424022,0
+DECK.US,D,20201006,000000,40.0183,40.0533,38.9733,39.1617,2073846,0
+DECK.US,D,20201007,000000,39.8417,40.4017,39.645,40.0567,1836318,0
+DECK.US,D,20201008,000000,40.555,41.1718,40.115,40.8767,1803432,0
+DECK.US,D,20201009,000000,41.3,41.92,40.8817,41.8683,1951020,0
+DECK.US,D,20201012,000000,42.7417,42.9798,41.9967,42.2233,2071218,0
+DECK.US,D,20201013,000000,41.7483,42.355,41.3333,42.2717,2440584,0
+DECK.US,D,20201014,000000,42.3533,42.9233,42.3231,42.6833,2020092,0
+DECK.US,D,20201015,000000,42.335,43.8083,41.8917,43.6833,1763952,0
+DECK.US,D,20201016,000000,43.6467,44.4467,43.3104,43.72,3505158,0
+DECK.US,D,20201019,000000,43.9667,44.5167,41.1683,42.1667,4462092,0
+DECK.US,D,20201020,000000,42.3033,42.7133,41.56,41.5867,2035140,0
+DECK.US,D,20201021,000000,41.9183,42.0817,40.9067,41.2733,1803402,0
+DECK.US,D,20201022,000000,41.8717,41.8717,40.6667,41.2867,2015934,0
+DECK.US,D,20201023,000000,41.3233,42.7483,40.7133,42.535,2694150,0
+DECK.US,D,20201026,000000,42.5,43.6633,42.1817,43.6333,2091156,0
+DECK.US,D,20201027,000000,43.6517,43.985,42.9517,43.6717,2695314,0
+DECK.US,D,20201028,000000,42.6667,43.0646,41.145,41.7017,2177220,0
+DECK.US,D,20201029,000000,41.5617,43.1517,41.4483,42.9617,2768208,0
+DECK.US,D,20201030,000000,43.6417,43.6983,41.1367,42.2283,3873336,0
+DECK.US,D,20201102,000000,42.2583,42.7783,41.8383,42.4833,2281266,0
+DECK.US,D,20201103,000000,43.1383,43.1383,41.4417,41.9317,2444976,0
+DECK.US,D,20201104,000000,41.7983,43.5433,41.6933,43.51,1973196,0
+DECK.US,D,20201105,000000,43.81,46.8,43.7508,46.4283,3746418,0
+DECK.US,D,20201106,000000,46.7,46.7,44.91,45.0483,2911710,0
+DECK.US,D,20201109,000000,47.0917,47.5467,42.335,42.46,3937746,0
+DECK.US,D,20201110,000000,42.615,42.9233,40.1433,41.9217,4056498,0
+DECK.US,D,20201111,000000,42.1917,43.4833,41.7283,42.27,1939512,0
+DECK.US,D,20201112,000000,42.2367,42.5753,40.66,41.375,2801988,0
+DECK.US,D,20201113,000000,41.8683,42.4583,41.385,41.85,2141004,0
+DECK.US,D,20201116,000000,42.1667,42.2383,40.405,41.6433,3703146,0
+DECK.US,D,20201117,000000,41.755,42.7567,41.27,42.3867,1713630,0
+DECK.US,D,20201118,000000,42.4033,43.0383,41.8362,41.9867,1671792,0
+DECK.US,D,20201119,000000,42.0433,42.2083,40.9467,41.45,1884888,0
+DECK.US,D,20201120,000000,41.275,41.46,40.2067,41.2017,2157852,0
+DECK.US,D,20201123,000000,41.6133,43.1336,41.29,42.9033,2304930,0
+DECK.US,D,20201124,000000,43.3933,43.9663,42.8333,43.2483,1684686,0
+DECK.US,D,20201125,000000,43.3833,44.57,42.7683,44.0817,1558332,0
+DECK.US,D,20201127,000000,43.9817,44.3433,42.9183,43.3617,853656,0
+DECK.US,D,20201130,000000,43.2417,43.3817,42.1417,42.4317,2161692,0
+DECK.US,D,20201201,000000,43.0833,44.295,42.71,44.075,3225618,0
+DECK.US,D,20201202,000000,44.0333,44.8917,43.4833,44.865,2140986,0
+DECK.US,D,20201203,000000,45.1667,46.8417,44.97,46.6767,3295236,0
+DECK.US,D,20201204,000000,46.675,48.1867,46.1417,48.1033,2969982,0
+DECK.US,D,20201207,000000,47.66,48.2683,46.9433,48.1667,2101098,0
+DECK.US,D,20201208,000000,48.6567,49.8575,47.85,49.1933,2510172,0
+DECK.US,D,20201209,000000,49.4883,50.3233,48.9833,49.5433,1973214,0
+DECK.US,D,20201210,000000,49.3267,50.295,48.1183,48.6067,1825404,0
+DECK.US,D,20201211,000000,48.08,48.9625,47.9033,48.6517,1679112,0
+DECK.US,D,20201214,000000,48.9617,49.9817,48.9492,49.15,2375502,0
+DECK.US,D,20201215,000000,49.305,50.73,49.215,50.7117,1662654,0
+DECK.US,D,20201216,000000,51.29,51.3017,49.3117,50.0317,1831974,0
+DECK.US,D,20201217,000000,50.3233,50.5083,49.4933,50.16,1616232,0
+DECK.US,D,20201218,000000,50.405,50.405,48.6033,49.12,3077688,0
+DECK.US,D,20201221,000000,48.345,50.0475,48.0433,50.0033,1829154,0
+DECK.US,D,20201222,000000,49.7583,50.2167,48.5992,48.9933,1634742,0
+DECK.US,D,20201223,000000,49.4067,49.5033,48.6333,49.2583,1571868,0
+DECK.US,D,20201224,000000,49.4717,49.4917,48.6483,48.79,438840,0
+DECK.US,D,20201228,000000,49.0083,49.1842,48.3333,48.4883,1318128,0
+DECK.US,D,20201229,000000,48.5833,48.8217,47.0017,47.9083,1451256,0
+DECK.US,D,20201230,000000,47.855,48.195,47.5542,47.6667,1227678,0
+DECK.US,D,20201231,000000,47.8067,48.24,47.2733,47.7967,1310664,0
+DECK.US,D,20210104,000000,48.2883,48.3617,46.56,47.2417,2990232,0
+DECK.US,D,20210105,000000,47.19,49.1717,47.19,48.9967,1633500,0
+DECK.US,D,20210106,000000,49.215,52.3758,49.215,52.0617,2912820,0
+DECK.US,D,20210107,000000,52.21,52.9762,51.6733,52.81,1621224,0
+DECK.US,D,20210108,000000,53.0467,53.3833,51.845,52.405,2640708,0
+DECK.US,D,20210111,000000,51.9417,55.1,51.7817,54.4867,2092518,0
+DECK.US,D,20210112,000000,55,56.0133,54.2583,55.4367,2111004,0
+DECK.US,D,20210113,000000,55.9017,56.0533,53.4583,54.0567,2216562,0
+DECK.US,D,20210114,000000,54.4183,55.18,53.79,53.9767,2348526,0
+DECK.US,D,20210115,000000,53.4333,54.61,52.5883,54.3333,1731576,0
+DECK.US,D,20210119,000000,54.8583,54.8583,53.0167,53.85,2311764,0
+DECK.US,D,20210120,000000,54.4883,55.3517,53.7575,55.1567,2325894,0
+DECK.US,D,20210121,000000,55.8233,55.8233,53.81,53.8333,1856550,0
+DECK.US,D,20210122,000000,53.4833,54.0217,52.7233,53.3133,1502700,0
+DECK.US,D,20210125,000000,53.2067,54.2567,51.7383,52.395,1920300,0
+DECK.US,D,20210126,000000,52.885,52.9861,50.355,50.705,1824180,0
+DECK.US,D,20210127,000000,49.6733,49.8383,46.1167,46.435,4952448,0
+DECK.US,D,20210128,000000,47.4033,48.8275,46.6017,48.4417,4090692,0
+DECK.US,D,20210129,000000,48.2467,49.405,47.635,48.6633,1986390,0
+DECK.US,D,20210201,000000,49.0283,49.9933,48.6475,49.89,1525446,0
+DECK.US,D,20210202,000000,51,52.7483,50.7646,52.0017,2009472,0
+DECK.US,D,20210203,000000,52.4517,52.7517,51.1854,51.595,1304316,0
+DECK.US,D,20210204,000000,51.985,54.1,51.9067,52.8133,2374722,0
+DECK.US,D,20210205,000000,53.505,55.27,51.6667,52.7883,3030960,0
+DECK.US,D,20210208,000000,52.9567,53.675,52.3617,53.3667,2089098,0
+DECK.US,D,20210209,000000,53.2967,54.4167,53.2967,54.25,1762956,0
+DECK.US,D,20210210,000000,54.8267,54.8942,53.1908,53.4683,1975098,0
+DECK.US,D,20210211,000000,54.1467,54.1467,52.5933,53.24,1801344,0
+DECK.US,D,20210212,000000,52.9567,53.9083,52.74,53.8867,1315644,0
+DECK.US,D,20210216,000000,54.4283,54.4983,53.065,53.9683,2278296,0
+DECK.US,D,20210217,000000,53.5083,54.325,52.89,53.9433,1656636,0
+DECK.US,D,20210218,000000,53.625,54.215,53.0383,53.8717,1461432,0
+DECK.US,D,20210219,000000,53.7383,55.2528,53.5783,55.1933,2356548,0
+DECK.US,D,20210222,000000,54.9167,56.7625,54.3833,54.6733,1855902,0
+DECK.US,D,20210223,000000,53.9183,54.3117,51.8917,54.0583,2559972,0
+DECK.US,D,20210224,000000,54.1517,55.8017,54.1275,55.2467,1814802,0
+DECK.US,D,20210225,000000,55.54,55.5767,52.8633,53.1767,1677546,0
+DECK.US,D,20210226,000000,53.9333,55.2767,53.7652,54.3517,2821614,0
+DECK.US,D,20210301,000000,55.165,56.3362,54.9483,55.255,2160954,0
+DECK.US,D,20210302,000000,55.3383,55.7917,54.1667,54.2817,1350270,0
+DECK.US,D,20210303,000000,54.4367,55.26,53.3417,53.495,1884342,0
+DECK.US,D,20210304,000000,53.065,53.8467,50.7633,51.7333,2015622,0
+DECK.US,D,20210305,000000,52.5567,52.8483,50.5467,52.7317,2197632,0
+DECK.US,D,20210308,000000,52.9783,54.9017,52.6792,52.8283,2180184,0
+DECK.US,D,20210309,000000,53.7883,54.4667,53.0933,53.7717,2072634,0
+DECK.US,D,20210310,000000,54.405,54.6933,52.4383,52.6567,1710414,0
+DECK.US,D,20210311,000000,53.3033,54.6167,52.34,54.5233,2152746,0
+DECK.US,D,20210312,000000,54.3317,55.3867,54.0167,54.71,1233264,0
+DECK.US,D,20210315,000000,54.75,57.3083,54.75,57.225,1366482,0
+DECK.US,D,20210316,000000,57.5,57.5,55.7833,56.45,1035510,0
+DECK.US,D,20210317,000000,56.34,57.355,55.475,57.355,1294230,0
+DECK.US,D,20210318,000000,57.065,57.2517,54.8133,55.16,1237890,0
+DECK.US,D,20210319,000000,55.71,57.07,54.5867,56.45,3454734,0
+DECK.US,D,20210322,000000,57.025,57.0467,54.8917,55.4667,2360094,0
+DECK.US,D,20210323,000000,55.2133,56.0558,52.3883,53.105,2236800,0
+DECK.US,D,20210324,000000,53.54,53.9692,51.845,51.955,1969674,0
+DECK.US,D,20210325,000000,51.1867,53.905,50.845,53.625,1195932,0
+DECK.US,D,20210326,000000,53.8983,55.6567,53.6325,55.64,1250046,0
+DECK.US,D,20210329,000000,55.6083,55.9617,53.1067,53.3883,1770450,0
+DECK.US,D,20210330,000000,53.4617,54.6067,53.25,54.28,1247808,0
+DECK.US,D,20210331,000000,54.94,55.5083,54.5042,55.07,981384,0
+DECK.US,D,20210401,000000,55.7667,55.985,54.6867,55.0867,1677354,0
+DECK.US,D,20210405,000000,55.625,55.625,54.1667,55.1667,1584156,0
+DECK.US,D,20210406,000000,55.575,57.8825,55.4717,56.495,1811268,0
+DECK.US,D,20210407,000000,56.5433,56.9667,55.8908,56.5533,1122930,0
+DECK.US,D,20210408,000000,57.0917,57.0917,55.7383,56.0967,961188,0
+DECK.US,D,20210409,000000,56.055,57.225,56.0467,57.0667,783948,0
+DECK.US,D,20210412,000000,56.86,58.0383,56.4692,57.6567,1472808,0
+DECK.US,D,20210413,000000,57.555,57.6633,55.7842,55.9667,949410,0
+DECK.US,D,20210414,000000,55.78,56.7367,55.2967,56.0233,928008,0
+DECK.US,D,20210415,000000,56.5467,56.6667,55.4283,56.5883,945858,0
+DECK.US,D,20210416,000000,57.13,57.5,56.53,56.8433,901086,0
+DECK.US,D,20210419,000000,56.525,56.5817,55.5175,56.21,1185090,0
+DECK.US,D,20210420,000000,55.8033,55.965,53.7942,54.6417,1158930,0
+DECK.US,D,20210421,000000,54.635,55.865,54.2633,55.495,1021344,0
+DECK.US,D,20210422,000000,55.5,56.7117,55.3517,55.77,969972,0
+DECK.US,D,20210423,000000,56.335,57.78,55.92,57.295,1394904,0
+DECK.US,D,20210426,000000,57.5867,58.25,56.125,56.4967,1498218,0
+DECK.US,D,20210427,000000,56.95,58.2783,56.7933,57.7817,1435596,0
+DECK.US,D,20210428,000000,57.7233,58.6283,57.2633,58.2633,1392570,0
+DECK.US,D,20210429,000000,58.73,58.95,58.095,58.5567,1211154,0
+DECK.US,D,20210430,000000,58.135,58.8167,56.23,56.3667,1370292,0
+DECK.US,D,20210503,000000,56.655,58.06,56.535,57.7683,1299972,0
+DECK.US,D,20210504,000000,57.4017,58.37,56.6383,58.305,1133472,0
+DECK.US,D,20210505,000000,58.8667,58.9167,57.1075,57.4567,821562,0
+DECK.US,D,20210506,000000,57.6883,57.6883,55.9567,56.7367,1363434,0
+DECK.US,D,20210507,000000,56.9417,57.5483,56.5883,56.8817,962316,0
+DECK.US,D,20210510,000000,56.575,56.7558,54.3575,55.0017,2217174,0
+DECK.US,D,20210511,000000,54.3267,54.8717,53.3392,53.945,2098890,0
+DECK.US,D,20210512,000000,53.4367,54.535,52.1883,52.3367,1429944,0
+DECK.US,D,20210513,000000,52.865,54.995,52.865,53.8883,1419774,0
+DECK.US,D,20210514,000000,54.3033,55.9733,53.7283,55.9583,1426410,0
+DECK.US,D,20210517,000000,55.9083,56.9617,55.4142,56.8733,1417314,0
+DECK.US,D,20210518,000000,56.7883,57.04,55.39,55.42,1624416,0
+DECK.US,D,20210519,000000,54.345,54.4233,53.0567,53.86,1683732,0
+DECK.US,D,20210520,000000,53.8333,53.86,51,51.87,3589908,0
+DECK.US,D,20210521,000000,55.45,57.535,54,55.96,6767316,0
+DECK.US,D,20210524,000000,56.7117,57.8167,56.3917,56.4433,2238756,0
+DECK.US,D,20210525,000000,56.5933,56.9817,55.5567,55.9217,1634124,0
+DECK.US,D,20210526,000000,56.2417,57.635,55.9014,57.0383,1426746,0
+DECK.US,D,20210527,000000,57.2,58.095,56.5183,56.5183,2214420,0
+DECK.US,D,20210528,000000,56.4083,56.7033,55.0283,55.9067,1566282,0
+DECK.US,D,20210601,000000,56.4533,56.9983,55.9992,56.9733,1444716,0
+DECK.US,D,20210602,000000,57.1983,57.1983,53.8767,55.16,2917206,0
+DECK.US,D,20210603,000000,54.6217,55.4317,53.5017,54.8067,1744836,0
+DECK.US,D,20210604,000000,55.1783,55.3694,53.5983,53.9967,2226432,0
+DECK.US,D,20210607,000000,53.855,54.9383,53.6133,54.1333,1598844,0
+DECK.US,D,20210608,000000,54.3867,54.53,53.5133,54.25,1407822,0
+DECK.US,D,20210609,000000,54.3483,54.48,53.7833,53.9683,1975068,0
+DECK.US,D,20210610,000000,54.0683,54.83,53.69,54.1667,1765662,0
+DECK.US,D,20210611,000000,54.485,55.8517,54.485,55.7417,1230834,0
+DECK.US,D,20210614,000000,55.825,56.38,55.4533,55.7633,1351050,0
+DECK.US,D,20210615,000000,55.7933,56.03,54.8633,55.655,1871226,0
+DECK.US,D,20210616,000000,55.4233,55.5592,54.1667,54.5083,2085102,0
+DECK.US,D,20210617,000000,54.2433,54.8367,53.5758,54.2683,2674338,0
+DECK.US,D,20210618,000000,53.595,55.7417,53.595,54.2283,3767706,0
+DECK.US,D,20210621,000000,54.455,56.4033,54.3567,56.12,1780950,0
+DECK.US,D,20210622,000000,55.91,58.035,55.346,58.025,1880838,0
+DECK.US,D,20210623,000000,58.435,58.9467,57.85,58.7,1899516,0
+DECK.US,D,20210624,000000,59.2083,59.5,57.87,59.3133,2037042,0
+DECK.US,D,20210625,000000,60.2733,64.105,60,63.4433,24804006,0
+DECK.US,D,20210628,000000,63.7367,63.9217,62.9033,63.7283,3485022,0
+DECK.US,D,20210629,000000,64.01,64.6,63.3333,63.8,2842608,0
+DECK.US,D,20210630,000000,63.69,64.2875,63.0867,64.0117,2825844,0
+DECK.US,D,20210701,000000,64.4317,66.0367,64.3283,64.9767,2738106,0
+DECK.US,D,20210702,000000,64.8983,65.475,64.2333,65.4383,2026590,0
+DECK.US,D,20210706,000000,65.84,66.0383,63.7567,64.5583,2700978,0
+DECK.US,D,20210707,000000,64.33,65.6183,63.9933,65.1,1791078,0
+DECK.US,D,20210708,000000,63.6817,64.7845,62.8183,63.9533,1839042,0
+DECK.US,D,20210709,000000,64.6133,65.2467,63.9533,65,1185888,0
+DECK.US,D,20210712,000000,65,65.945,64.4367,65.6567,1970550,0
+DECK.US,D,20210713,000000,64.93,65.5183,64.5983,64.835,1331556,0
+DECK.US,D,20210714,000000,65.2167,65.5,64.2883,64.3217,1504932,0
+DECK.US,D,20210715,000000,64.115,64.32,62.8717,63.4767,2706588,0
+DECK.US,D,20210716,000000,63.8917,64.1483,62.3033,62.465,1136658,0
+DECK.US,D,20210719,000000,61.395,63.805,61.395,62.4717,1480146,0
+DECK.US,D,20210720,000000,62.95,64.8267,62.3867,64.3083,1369476,0
+DECK.US,D,20210721,000000,64.585,65.4417,64.2083,64.5,1178070,0
+DECK.US,D,20210722,000000,65.6667,66.1217,64.6283,66.1117,1641252,0
+DECK.US,D,20210723,000000,66.6667,68.5192,66.5333,67.6533,2295432,0
+DECK.US,D,20210726,000000,67.5767,69.0917,67.2817,68.4833,1857690,0
+DECK.US,D,20210727,000000,68.39,68.39,65.5104,66.3633,1907844,0
+DECK.US,D,20210728,000000,66.365,67.7133,65.0483,67.4083,2050638,0
+DECK.US,D,20210729,000000,67.865,68.3667,67.4133,67.7817,1964442,0
+DECK.US,D,20210730,000000,66.7417,69.2383,66.125,68.475,2291160,0
+DECK.US,D,20210802,000000,69.1033,71.2233,68.8233,70.7467,3798840,0
+DECK.US,D,20210803,000000,70.8067,72.195,70.0967,71.74,2144886,0
+DECK.US,D,20210804,000000,71.5217,73.175,71.1075,72.7617,2185116,0
+DECK.US,D,20210805,000000,72.425,74.08,72,72.5017,2548992,0
+DECK.US,D,20210806,000000,73.1867,73.7333,72.2417,72.45,1058712,0
+DECK.US,D,20210809,000000,72.0467,72.53,71.4833,72.165,1573542,0
+DECK.US,D,20210810,000000,72.4617,73.5,71.7683,71.8417,1385004,0
+DECK.US,D,20210811,000000,71.7067,72.7667,71.545,72.3433,1030608,0
+DECK.US,D,20210812,000000,72.6817,73.1276,71.6783,71.695,1653390,0
+DECK.US,D,20210813,000000,71.7617,72.5,71.375,72.4083,1570662,0
+DECK.US,D,20210816,000000,72.1567,72.4808,71.3683,72.3817,1963704,0
+DECK.US,D,20210817,000000,72.0567,73.2867,69.3583,70.3483,3173268,0
+DECK.US,D,20210818,000000,70.045,71.8283,70.045,71.3567,2074464,0
+DECK.US,D,20210819,000000,70.26,71.6567,70.1867,71.2717,1663170,0
+DECK.US,D,20210820,000000,71.6667,72.49,71.3367,72.4233,1296714,0
+DECK.US,D,20210823,000000,72.5117,73.0433,72.095,72.25,785184,0
+DECK.US,D,20210824,000000,72.6667,73.3333,72.5067,72.5383,1299930,0
+DECK.US,D,20210825,000000,73.055,73.1633,71.8867,71.9717,1124340,0
+DECK.US,D,20210826,000000,71.5783,71.5783,70.215,70.52,1342422,0
+DECK.US,D,20210827,000000,70.7317,71.4633,70.2667,70.5583,1723596,0
+DECK.US,D,20210830,000000,70.6667,71.1833,69.735,70.28,2103222,0
+DECK.US,D,20210831,000000,70.0833,70.4917,69.23,69.7417,1593192,0
+DECK.US,D,20210901,000000,70.2383,70.4933,69.1283,69.385,1645434,0
+DECK.US,D,20210902,000000,69.4017,69.6817,67.3333,67.7733,2466750,0
+DECK.US,D,20210903,000000,67.3183,68.4033,66.605,68.35,1665954,0
+DECK.US,D,20210907,000000,68.35,69.4,67.275,68.055,2284524,0
+DECK.US,D,20210908,000000,68.1017,68.1017,66.375,66.88,1594566,0
+DECK.US,D,20210909,000000,67.3617,69.325,67.2083,67.795,1707522,0
+DECK.US,D,20210910,000000,68.1867,69.8333,67.8217,69.3167,1563630,0
+DECK.US,D,20210913,000000,69.2533,69.925,68.3717,69.805,3220428,0
+DECK.US,D,20210914,000000,70.06,73.0945,69.4475,72.7717,4686606,0
+DECK.US,D,20210915,000000,72.8633,73,70.1533,72.7083,3039222,0
+DECK.US,D,20210916,000000,72.6367,74.62,72.4833,73.3233,3356712,0
+DECK.US,D,20210917,000000,73.8317,75.2483,71.8658,72.4983,4712022,0
+DECK.US,D,20210920,000000,70.9883,71.665,69.695,70.99,1796700,0
+DECK.US,D,20210921,000000,71.6067,71.881,70.0917,70.4167,1391028,0
+DECK.US,D,20210922,000000,70.535,72.0433,70.535,70.8117,1670544,0
+DECK.US,D,20210923,000000,71.5467,72.5475,71.0033,71.1667,1473198,0
+DECK.US,D,20210924,000000,69.1517,69.5533,64.2533,64.7917,6415470,0
+DECK.US,D,20210927,000000,64.1667,65.15,63.3125,63.7483,3553332,0
+DECK.US,D,20210928,000000,63.0283,63.6533,61.7783,62.5783,2449644,0
+DECK.US,D,20210929,000000,62.8533,63.1375,61.08,62.0517,2698344,0
+DECK.US,D,20210930,000000,62.2233,63.0333,59.8333,60.0333,4902156,0
+DECK.US,D,20211001,000000,60.1217,62.0433,58.6684,60.9117,3584130,0
+DECK.US,D,20211004,000000,60.6433,61.515,60.295,61.1117,2564052,0
+DECK.US,D,20211005,000000,60.9483,62.1383,60.3192,60.8267,2637408,0
+DECK.US,D,20211006,000000,60.1567,61.0833,59.7967,60.645,2464020,0
+DECK.US,D,20211007,000000,61.3417,63.3183,61.2332,62.6867,2606004,0
+DECK.US,D,20211008,000000,62.5333,62.6767,59.875,59.9733,1859346,0
+DECK.US,D,20211011,000000,59.71,60.0267,55.065,55.1167,8018064,0
+DECK.US,D,20211012,000000,55.7467,56.8425,54.7733,56.4883,3630780,0
+DECK.US,D,20211013,000000,56.9617,58.3733,56.7283,57.895,3366096,0
+DECK.US,D,20211014,000000,58.74,59.8183,58.3333,58.6367,4472550,0
+DECK.US,D,20211015,000000,58.895,60.4025,58.6467,59.7117,2984406,0
+DECK.US,D,20211018,000000,59.2083,61.5233,57.86,61.2617,3837276,0
+DECK.US,D,20211019,000000,61.2767,61.3067,60.1083,60.3983,1523790,0
+DECK.US,D,20211020,000000,61.245,61.6717,59.82,59.8783,2006442,0
+DECK.US,D,20211021,000000,62.335,63.5317,61.755,63.2817,3007296,0
+DECK.US,D,20211022,000000,63.115,64.255,62.9917,63.1767,1999770,0
+DECK.US,D,20211025,000000,63.47,65.1383,63.2017,64.2983,2380368,0
+DECK.US,D,20211026,000000,64.6267,65.8117,62.185,62.96,3019488,0
+DECK.US,D,20211027,000000,62.5717,63.7667,61.2517,62.72,2613570,0
+DECK.US,D,20211028,000000,62.6033,64.7167,61.4717,63.3917,4347978,0
+DECK.US,D,20211029,000000,64.8783,68.3333,62.035,65.885,7227678,0
+DECK.US,D,20211101,000000,65.9133,68.585,65.895,68.545,4005006,0
+DECK.US,D,20211102,000000,68.13,68.3878,65.62,65.9283,3620856,0
+DECK.US,D,20211103,000000,66.4083,69.0067,66.0333,68.035,3406866,0
+DECK.US,D,20211104,000000,67.8967,69.6867,67.5117,69.35,3015528,0
+DECK.US,D,20211105,000000,69.7567,70.8033,69.5,70.5683,2502894,0
+DECK.US,D,20211108,000000,70.3283,71.0025,68.3517,69.6117,2662446,0
+DECK.US,D,20211109,000000,69.5633,70.9683,69.5633,70.865,1673538,0
+DECK.US,D,20211110,000000,69.9492,71.0717,69.54,70.4433,1944906,0
+DECK.US,D,20211111,000000,71.1667,71.8583,70.3025,70.555,2548860,0
+DECK.US,D,20211112,000000,70.9417,72.4283,70.75,71.225,1693338,0
+DECK.US,D,20211115,000000,71.8383,72.0583,69.5433,69.615,1883556,0
+DECK.US,D,20211116,000000,69.4267,73.2783,69.4267,71.45,2766468,0
+DECK.US,D,20211117,000000,71.5183,72.9,70.79,72.8083,1594812,0
+DECK.US,D,20211118,000000,73.5233,74.0917,72.62,73.05,1495044,0
+DECK.US,D,20211119,000000,73.2533,74.0117,72.14,72.4167,1540128,0
+DECK.US,D,20211122,000000,72.7333,74.6775,71.4,71.8433,2906820,0
+DECK.US,D,20211123,000000,71,72.44,69.66,70.9833,1682034,0
+DECK.US,D,20211124,000000,69.3333,71.46,69.1667,71.0067,2318892,0
+DECK.US,D,20211126,000000,68.9033,70.71,68.0367,69.0883,1235286,0
+DECK.US,D,20211129,000000,69.9367,70.1075,68.0767,69.2,1454976,0
+DECK.US,D,20211130,000000,69.2667,69.5133,66.0169,67.5667,3087708,0
+DECK.US,D,20211201,000000,68.38,70.7508,66.1317,66.265,2387118,0
+DECK.US,D,20211202,000000,66.2,67.6833,64.8725,67.3383,2706468,0
+DECK.US,D,20211203,000000,66.9483,67.95,64.265,65.0167,2261130,0
+DECK.US,D,20211206,000000,65.6133,65.8517,64.115,64.2767,1952892,0
+DECK.US,D,20211207,000000,65.815,68.4836,65.3792,67.5017,2300604,0
+DECK.US,D,20211208,000000,67.4233,68.0283,66.4792,67.6117,1193364,0
+DECK.US,D,20211209,000000,67.0817,68.2033,65.5267,65.8117,1197006,0
+DECK.US,D,20211210,000000,65.8417,65.9667,64.315,64.9717,1179354,0
+DECK.US,D,20211213,000000,64.9833,64.9833,61.85,63.0567,2321226,0
+DECK.US,D,20211214,000000,62.14,62.4267,60.3633,62.0433,2774268,0
+DECK.US,D,20211215,000000,62.56,63.1633,60.6983,63.105,2310996,0
+DECK.US,D,20211216,000000,63.135,63.555,59.06,59.3917,2565852,0
+DECK.US,D,20211217,000000,58.4033,60.005,58.3083,59.35,2699616,0
+DECK.US,D,20211220,000000,58.1517,58.1567,55.605,56.5067,2355438,0
+DECK.US,D,20211221,000000,58.0367,58.88,57.7117,58.4867,2623512,0
+DECK.US,D,20211222,000000,58.4617,59.4142,57.78,57.9817,1944396,0
+DECK.US,D,20211223,000000,58.63,59.8333,57.5417,59.4217,3178014,0
+DECK.US,D,20211227,000000,59.7417,60.2517,59.1667,59.7617,1416726,0
+DECK.US,D,20211228,000000,60.455,61.0883,59.8017,59.8383,898938,0
+DECK.US,D,20211229,000000,60,61.7775,60,60.9767,1089438,0
+DECK.US,D,20211230,000000,60.7617,62.1833,60.7617,61.3183,1300716,0
+DECK.US,D,20211231,000000,61.25,62.1467,60.675,61.0517,919380,0
+DECK.US,D,20220103,000000,61.2067,62.1517,60.8767,61.3233,1482744,0
+DECK.US,D,20220104,000000,61.0883,62.235,59.64,59.7017,1545948,0
+DECK.US,D,20220105,000000,58.8533,60.0667,56.9417,57.0333,2264772,0
+DECK.US,D,20220106,000000,56.6517,58.4383,55.6367,58.1383,1670682,0
+DECK.US,D,20220107,000000,57.81,59.1383,56.1717,56.35,1435158,0
+DECK.US,D,20220110,000000,54.8617,55.2992,52.7233,55.285,3389268,0
+DECK.US,D,20220111,000000,55.8417,56.8067,53.9992,56.5633,2348232,0
+DECK.US,D,20220112,000000,57.16,58.3492,56.245,56.8617,1692900,0
+DECK.US,D,20220113,000000,57.165,57.637,55.5067,55.6883,1046454,0
+DECK.US,D,20220114,000000,54.6267,54.8,52.605,53.97,2082108,0
+DECK.US,D,20220118,000000,53.64,54.4483,53.3717,53.7983,1868232,0
+DECK.US,D,20220119,000000,54.2183,54.9067,52.8433,52.9167,2312280,0
+DECK.US,D,20220120,000000,53.395,54.1043,51.7633,52.025,1537086,0
+DECK.US,D,20220121,000000,51.7067,53.0067,50.7125,51.945,1918518,0
+DECK.US,D,20220124,000000,50.8467,53.5567,49.3133,53.4967,2517780,0
+DECK.US,D,20220125,000000,52.07,52.2601,50.7917,51.19,1990884,0
+DECK.US,D,20220126,000000,52.8167,53.3183,49.26,49.8117,2467386,0
+DECK.US,D,20220127,000000,50.2167,51.2499,49.4217,49.8067,1391850,0
+DECK.US,D,20220128,000000,49.985,50.8467,48.205,50.835,2626710,0
+DECK.US,D,20220131,000000,51.0567,53.3733,50.8667,53.3717,2086788,0
+DECK.US,D,20220201,000000,53.72,55.2367,52.7517,54.8767,2656362,0
+DECK.US,D,20220202,000000,55.435,55.6533,53.9967,55.0733,2866686,0
+DECK.US,D,20220203,000000,53.7833,55.39,53.5708,53.6917,2708148,0
+DECK.US,D,20220204,000000,50.8333,52.95,49,50.6283,6375198,0
+DECK.US,D,20220207,000000,50.5133,51.045,49,49.3617,3410262,0
+DECK.US,D,20220208,000000,49,50.3767,48.3733,50.0217,3760194,0
+DECK.US,D,20220209,000000,51.2117,52.3008,50.7408,51.5667,2597922,0
+DECK.US,D,20220210,000000,49.6667,53.1667,49.6667,51.0283,2108142,0
+DECK.US,D,20220211,000000,51.1,51.6233,50.1333,50.685,3682542,0
+DECK.US,D,20220214,000000,50.3417,51.5683,49.7883,50.1783,3299688,0
+DECK.US,D,20220215,000000,50.8133,52.4467,50.8133,52.33,2331414,0
+DECK.US,D,20220216,000000,52.2167,54.9533,51.385,54.0967,4421292,0
+DECK.US,D,20220217,000000,53.5267,54.0283,49.8933,49.965,1952310,0
+DECK.US,D,20220218,000000,49.7267,50.4797,49.04,49.3767,1717458,0
+DECK.US,D,20220222,000000,48.485,50.1064,47.2367,47.6067,2273112,0
+DECK.US,D,20220223,000000,48.1317,48.1317,46.555,46.6367,2733816,0
+DECK.US,D,20220224,000000,44.5133,47.7383,44.5133,47.4533,3557694,0
+DECK.US,D,20220225,000000,47.5,48.2567,46.755,47.925,2406786,0
+DECK.US,D,20220228,000000,47.41,48.1867,46.8267,48.1067,2188518,0
+DECK.US,D,20220301,000000,47.6483,48.1583,44.7883,45.2367,2774196,0
+DECK.US,D,20220302,000000,45.59,47.33,45.26,46.9283,2994288,0
+DECK.US,D,20220303,000000,47.4733,47.5333,44.52,44.7217,2045832,0
+DECK.US,D,20220304,000000,44.5683,44.5683,40.7133,40.9267,4739754,0
+DECK.US,D,20220307,000000,40.765,40.8471,38.6467,39.1333,5796234,0
+DECK.US,D,20220308,000000,39.2117,41.0067,38.9833,40.28,3373404,0
+DECK.US,D,20220309,000000,42.0767,43.3383,41.6183,41.9217,2207454,0
+DECK.US,D,20220310,000000,40.7967,43.5817,40.7967,43.2317,4803642,0
+DECK.US,D,20220311,000000,43.4983,43.9683,42.57,42.9017,3397746,0
+DECK.US,D,20220314,000000,42.7,43.525,41.4967,41.795,2212584,0
+DECK.US,D,20220315,000000,41.8933,43.5433,41.7633,43.3283,2148414,0
+DECK.US,D,20220316,000000,43.9767,45.935,43.76,45.9233,3187470,0
+DECK.US,D,20220317,000000,45.4767,46.1633,45.3367,46.0783,2438856,0
+DECK.US,D,20220318,000000,46.18,48.5933,45.92,48.53,5833188,0
+DECK.US,D,20220321,000000,48.1183,48.27,45.8667,46.3817,2047650,0
+DECK.US,D,20220322,000000,46.85,47.6733,46.2058,46.71,2954280,0
+DECK.US,D,20220323,000000,46.3333,46.8367,44.8,44.905,4338180,0
+DECK.US,D,20220324,000000,45.2583,45.5092,44.3143,45.01,3662544,0
+DECK.US,D,20220325,000000,45.105,45.3883,44.2517,44.7817,2217936,0
+DECK.US,D,20220328,000000,44.9583,45.9483,44.195,45.9317,1664238,0
+DECK.US,D,20220329,000000,46.8833,48.725,46.88,48.1667,2454606,0
+DECK.US,D,20220330,000000,47.775,47.775,46.5242,46.8983,1978398,0
+DECK.US,D,20220331,000000,46.8333,47.0617,45.61,45.6283,2102928,0
+DECK.US,D,20220401,000000,45.955,46.55,45.6667,46.1117,1771038,0
+DECK.US,D,20220404,000000,46.26,47.9917,46.1358,47.8,2439978,0
+DECK.US,D,20220405,000000,47.4867,47.5433,45.4733,46.025,2652516,0
+DECK.US,D,20220406,000000,45.1,45.2283,43.5583,44.7067,2157792,0
+DECK.US,D,20220407,000000,44.3133,45.155,43.7433,44.66,1985706,0
+DECK.US,D,20220408,000000,44.57,45.145,43.8317,43.955,1994238,0
+DECK.US,D,20220411,000000,42.7817,44.5383,42.7817,43.3933,1615164,0
+DECK.US,D,20220412,000000,44.075,45.3233,43.665,44.225,2264994,0
+DECK.US,D,20220413,000000,44.06,45.6517,44.06,45.305,1902780,0
+DECK.US,D,20220414,000000,45.6617,45.9858,44.7883,45.2067,2002758,0
+DECK.US,D,20220418,000000,45,45.3783,44.1325,45.1633,1692750,0
+DECK.US,D,20220419,000000,45.4467,48.4967,45.4467,48.3933,2102592,0
+DECK.US,D,20220420,000000,49.085,49.8283,48.2333,48.2717,2553294,0
+DECK.US,D,20220421,000000,49.5383,49.9,47.5867,48.1917,3950298,0
+DECK.US,D,20220422,000000,47.71,47.75,45.5917,45.66,2377788,0
+DECK.US,D,20220425,000000,44.985,46.4217,44.415,46.42,2909898,0
+DECK.US,D,20220426,000000,45.6483,46.405,43.6167,43.6983,1815540,0
+DECK.US,D,20220427,000000,43.7367,45.57,43.6333,44.1633,1602228,0
+DECK.US,D,20220428,000000,44.61,45.8908,43.8067,45.5533,1450500,0
+DECK.US,D,20220429,000000,45.1917,46.35,44.225,44.2917,1277160,0
+DECK.US,D,20220502,000000,43.935,45.6467,43.68,45.5133,1904298,0
+DECK.US,D,20220503,000000,45.235,45.7983,44.1817,45.2417,1392390,0
+DECK.US,D,20220504,000000,45.1467,46.6217,43.9125,46.5133,1289160,0
+DECK.US,D,20220505,000000,45.495,45.8833,42.4833,43.165,1878450,0
+DECK.US,D,20220506,000000,42.5583,42.5583,39.9842,41.1083,2441718,0
+DECK.US,D,20220509,000000,40.3,41.7633,39.2717,39.5,2788926,0
+DECK.US,D,20220510,000000,40.4817,40.9083,38.3083,39.4183,2299866,0
+DECK.US,D,20220511,000000,40.5217,40.905,38.1017,38.19,2744346,0
+DECK.US,D,20220512,000000,37.6033,40.235,37.6033,39.45,1870008,0
+DECK.US,D,20220513,000000,40.45,41.6567,40.25,41.085,2566254,0
+DECK.US,D,20220516,000000,40.005,41.1183,39.5017,39.8333,3289830,0
+DECK.US,D,20220517,000000,41.0567,41.3733,39.4117,40.7,2778840,0
+DECK.US,D,20220518,000000,39.1667,39.2267,37.17,37.8817,4318308,0
+DECK.US,D,20220519,000000,37.3933,38.0392,35.4883,37.7983,6524724,0
+DECK.US,D,20220520,000000,44.16,45.375,41.085,42.5467,12616008,0
+DECK.US,D,20220523,000000,42.8333,42.8333,40.0167,41.355,4033902,0
+DECK.US,D,20220524,000000,40.705,40.835,38.84,40.1533,3090048,0
+DECK.US,D,20220525,000000,39.345,41.955,39.3228,41.265,3102696,0
+DECK.US,D,20220526,000000,42.0433,44.3133,41.79,43.6933,2912028,0
+DECK.US,D,20220527,000000,43.8383,45.32,43.8383,45.3083,2431170,0
+DECK.US,D,20220531,000000,44.8417,45.2667,44.1033,44.76,2470470,0
+DECK.US,D,20220601,000000,45.0017,45.3117,43.37,43.5083,2129466,0
+DECK.US,D,20220602,000000,43.5767,45.61,43.5767,45.4467,1402482,0
+DECK.US,D,20220603,000000,44.6017,45.205,44.0967,45.095,1764630,0
+DECK.US,D,20220606,000000,45.6617,45.9767,44.8267,45.82,1560684,0
+DECK.US,D,20220607,000000,44.96,46.0017,44.5875,45.4117,2553450,0
+DECK.US,D,20220608,000000,45.4033,46.3617,44.765,46.0267,1729740,0
+DECK.US,D,20220609,000000,45.86,46.2283,45.3367,45.885,1877058,0
+DECK.US,D,20220610,000000,45.135,45.7317,44.4967,44.995,1536768,0
+DECK.US,D,20220613,000000,43.3333,43.8425,41.5758,41.81,2585304,0
+DECK.US,D,20220614,000000,41.915,42.415,41.4917,41.9567,1465044,0
+DECK.US,D,20220615,000000,42.6733,43.5467,41.8183,42.9783,1585338,0
+DECK.US,D,20220616,000000,41.5167,41.6033,39.7783,40.2717,2355216,0
+DECK.US,D,20220617,000000,41.07,42.1583,40.64,41.7183,1745802,0
+DECK.US,D,20220621,000000,42.665,43.5583,42.6633,43.04,2158860,0
+DECK.US,D,20220622,000000,42.3,43.2308,41.93,42.505,2466150,0
+DECK.US,D,20220623,000000,43.0167,43.71,42.46,43.4783,2307132,0
+DECK.US,D,20220624,000000,44.3567,45.8967,43.9892,45.5533,5149422,0
+DECK.US,D,20220627,000000,45.5,45.5675,42.8821,44.7267,3107994,0
+DECK.US,D,20220628,000000,45.025,45.8333,43.675,43.915,1970820,0
+DECK.US,D,20220629,000000,43.7367,43.96,42.6717,43.3733,1769406,0
+DECK.US,D,20220630,000000,42.5633,43.49,41.3383,42.5583,1567176,0
+DECK.US,D,20220701,000000,42.4983,42.635,40.2017,40.7783,3109506,0
+DECK.US,D,20220705,000000,39.9933,44.0833,39.7383,43.785,2836362,0
+DECK.US,D,20220706,000000,43.89,44.34,42.8167,43.3517,1730460,0
+DECK.US,D,20220707,000000,43.9317,45.5362,43.3483,45.3667,1914612,0
+DECK.US,D,20220708,000000,45.0017,45.635,44.2283,44.93,1791162,0
+DECK.US,D,20220711,000000,44.535,44.5592,43.415,43.6067,1637994,0
+DECK.US,D,20220712,000000,43.8483,45.4183,43.5917,43.9633,2373594,0
+DECK.US,D,20220713,000000,43.13,45.5225,42.7667,45.16,2197872,0
+DECK.US,D,20220714,000000,44.4017,44.945,42.8575,44.2283,2762610,0
+DECK.US,D,20220715,000000,44.915,45.8467,44.6233,45.1233,2544186,0
+DECK.US,D,20220718,000000,45.445,46.9683,45.2177,45.985,4096242,0
+DECK.US,D,20220719,000000,46.4483,48.85,46.1833,48.2617,3506400,0
+DECK.US,D,20220720,000000,48.5,49.5533,48.315,49.455,2447352,0
+DECK.US,D,20220721,000000,49.8683,50.4467,48.7417,49.7717,2547852,0
+DECK.US,D,20220722,000000,49.815,50.2,48.445,48.9883,1967346,0
+DECK.US,D,20220725,000000,49.35,49.425,48.0233,48.525,2294058,0
+DECK.US,D,20220726,000000,47.3133,47.6567,45.915,45.9967,2326878,0
+DECK.US,D,20220727,000000,46.565,47.1392,45.4208,46.895,3021066,0
+DECK.US,D,20220728,000000,47.3583,47.9,45.8433,47.9,4325802,0
+DECK.US,D,20220729,000000,51.5183,52.865,50.1733,52.2017,6613284,0
+DECK.US,D,20220801,000000,50.9617,52.9908,50,52.335,3951504,0
+DECK.US,D,20220802,000000,52.2233,52.2467,51.0097,51.25,1957470,0
+DECK.US,D,20220803,000000,52.0133,53.0692,51.8175,52.6917,1926912,0
+DECK.US,D,20220804,000000,52.2467,52.5983,51.5225,52.225,1455342,0
+DECK.US,D,20220805,000000,51.2033,53.0933,51.2033,52.8867,2167086,0
+DECK.US,D,20220808,000000,53.4333,54.6871,52.95,53.36,2209416,0
+DECK.US,D,20220809,000000,53.0567,53.3283,51.2733,52.0517,1883574,0
+DECK.US,D,20220810,000000,53.8067,54.6783,53.4467,54.5383,2804046,0
+DECK.US,D,20220811,000000,55.3283,56.165,54.7767,54.8417,2158008,0
+DECK.US,D,20220812,000000,54.895,55.5867,54.4167,55.5633,1367106,0
+DECK.US,D,20220815,000000,55.4333,56.7883,55.405,56.4383,1787106,0
+DECK.US,D,20220816,000000,56.475,57.6633,56.1716,56.9417,1507734,0
+DECK.US,D,20220817,000000,55.93,56.8592,55.5483,56.1167,1112574,0
+DECK.US,D,20220818,000000,55.785,56.2892,54.7383,56.1883,1459290,0
+DECK.US,D,20220819,000000,55.795,56.0283,54.355,54.5517,1585854,0
+DECK.US,D,20220822,000000,53.68,54.99,53.4783,54.7267,1451028,0
+DECK.US,D,20220823,000000,55.14,56.095,54.3533,54.405,1228260,0
+DECK.US,D,20220824,000000,54.2183,55.14,53.7383,54.0417,1279398,0
+DECK.US,D,20220825,000000,53.8567,55.5317,53.8567,55.49,1288260,0
+DECK.US,D,20220826,000000,55.445,55.68,54.0533,54.7417,1734324,0
+DECK.US,D,20220829,000000,53.78,55.1667,53.675,54.65,1563516,0
+DECK.US,D,20220830,000000,55.1467,55.6667,53.6131,54.0933,1785000,0
+DECK.US,D,20220831,000000,54.325,54.4358,53.1133,53.595,1062066,0
+DECK.US,D,20220901,000000,52.9117,53.4633,51.925,53.3117,1624224,0
+DECK.US,D,20220902,000000,53.9333,54.1483,52.5475,52.8867,1192332,0
+DECK.US,D,20220906,000000,53.2983,54.31,52.2233,54.1033,1826766,0
+DECK.US,D,20220907,000000,54.0383,56.7383,54.0383,56.57,1811802,0
+DECK.US,D,20220908,000000,55.6867,58.5567,55.397,58.1483,2376504,0
+DECK.US,D,20220909,000000,58.28,58.7167,57.6467,58.1167,1406964,0
+DECK.US,D,20220912,000000,58.25,59.8183,58.25,59.6117,2268384,0
+DECK.US,D,20220913,000000,57.2433,57.3508,55.2867,55.6133,2435130,0
+DECK.US,D,20220914,000000,55.75,56.0817,54.8917,55.725,1801272,0
+DECK.US,D,20220915,000000,57.1367,58.715,56.4833,56.55,2626026,0
+DECK.US,D,20220916,000000,55.7267,56.2483,54.93,56.2,3952116,0
+DECK.US,D,20220919,000000,55.8533,57.3183,55.8533,57.155,1551984,0
+DECK.US,D,20220920,000000,56.15,56.8433,55.325,56.1533,1680396,0
+DECK.US,D,20220921,000000,56.4167,57.0417,54.9083,54.95,1464012,0
+DECK.US,D,20220922,000000,54.6667,55.0758,52.77,53.6467,1935510,0
+DECK.US,D,20220923,000000,52.8033,53.3967,52.24,53.33,1978662,0
+DECK.US,D,20220926,000000,53.46,54.3442,52.0575,52.3467,2366874,0
+DECK.US,D,20220927,000000,53.2367,54.0667,52.6635,53.1683,1697760,0
+DECK.US,D,20220928,000000,53.47,55.3217,53.27,55.02,1862154,0
+DECK.US,D,20220929,000000,54.2733,54.4217,53.1217,53.85,1988652,0
+DECK.US,D,20220930,000000,50.925,52.9583,49.7683,52.1017,4674768,0
+DECK.US,D,20221003,000000,52.54,54.375,52.1183,53.8317,2230494,0
+DECK.US,D,20221004,000000,55.2417,56.5292,55.1033,55.6717,2187318,0
+DECK.US,D,20221005,000000,55.11,57.165,54.995,56.8367,1875516,0
+DECK.US,D,20221006,000000,56.5183,57.7383,56.3767,56.7383,1888932,0
+DECK.US,D,20221007,000000,55.6167,55.8717,54.875,55.815,1144026,0
+DECK.US,D,20221010,000000,56.1117,56.1725,53.3567,55.2,2320548,0
+DECK.US,D,20221011,000000,54.89,57.0333,54.51,56.2533,1759650,0
+DECK.US,D,20221012,000000,56.18,57.2933,55.4367,56.4033,1711794,0
+DECK.US,D,20221013,000000,55.0933,57.9983,54.1767,57.1983,2234484,0
+DECK.US,D,20221014,000000,57.6283,58.6217,56.1383,56.84,2029674,0
+DECK.US,D,20221017,000000,57.8317,58.9867,57.4617,58.8867,3093090,0
+DECK.US,D,20221018,000000,60.6167,60.9042,59.29,60.1783,2768268,0
+DECK.US,D,20221019,000000,59.7567,60.1433,58.7742,59.0917,2038074,0
+DECK.US,D,20221020,000000,59.7817,60.97,57.5825,57.9667,2837004,0
+DECK.US,D,20221021,000000,57.6883,60.6142,57.5033,60.5467,3130056,0
+DECK.US,D,20221024,000000,60.4483,60.6467,58.66,60.27,2698302,0
+DECK.US,D,20221025,000000,60.8333,62.1892,60.6667,61.5317,4065420,0
+DECK.US,D,20221026,000000,60.685,61.4167,60.125,60.235,3901992,0
+DECK.US,D,20221027,000000,60.52,61.3167,58.17,59.9883,4287000,0
+DECK.US,D,20221028,000000,57.3342,58.8767,56.1767,57.5583,5255220,0
+DECK.US,D,20221031,000000,58.1233,60.215,57.9133,58.3217,3229920,0
+DECK.US,D,20221101,000000,59.1667,61.2583,58.7817,60.4967,3116580,0
+DECK.US,D,20221102,000000,60.1033,60.6483,57.6667,57.7683,3133140,0
+DECK.US,D,20221103,000000,57.8883,60.155,56.7433,59.3617,2968050,0
+DECK.US,D,20221104,000000,60.8767,60.9983,57.5717,58.94,2946228,0
+DECK.US,D,20221107,000000,59.765,59.765,56.545,57.025,2947068,0
+DECK.US,D,20221108,000000,57.0933,57.765,55.1867,55.5583,3057492,0
+DECK.US,D,20221109,000000,54.8833,56.28,54.8233,54.9533,2700792,0
+DECK.US,D,20221110,000000,57.2033,59.2567,57.1625,58.4567,3003366,0
+DECK.US,D,20221111,000000,58.6933,58.9983,56.28,57.5133,3532794,0
+DECK.US,D,20221114,000000,55.9583,57.1283,54.35,54.3717,3831534,0
+DECK.US,D,20221115,000000,55.8833,57.925,54.8117,57.8783,3588672,0
+DECK.US,D,20221116,000000,56.76,57.9667,55.7083,57.8333,3314772,0
+DECK.US,D,20221117,000000,56.735,59.285,56.2033,58.825,3534612,0
+DECK.US,D,20221118,000000,60.4283,62.73,60,62.5667,5220750,0
+DECK.US,D,20221121,000000,62.205,62.905,60.2233,60.73,2452248,0
+DECK.US,D,20221122,000000,61.2333,61.9917,60.4083,61.6883,1734654,0
+DECK.US,D,20221123,000000,61.8067,63.7367,61.6033,63.13,2318400,0
+DECK.US,D,20221125,000000,62.955,63.6483,62.6658,63.53,645642,0
+DECK.US,D,20221128,000000,63.3983,64.905,63.3808,63.9133,2039652,0
+DECK.US,D,20221129,000000,64.2633,64.8967,63.885,64.785,1507518,0
+DECK.US,D,20221130,000000,65.4083,66.5892,64.5917,66.48,2572698,0
+DECK.US,D,20221201,000000,66.2267,67.0533,64.3517,65.0683,2315388,0
+DECK.US,D,20221202,000000,64.31,65.8017,64.31,64.8867,2279010,0
+DECK.US,D,20221205,000000,64.39,65.0967,62.5717,62.85,2489238,0
+DECK.US,D,20221206,000000,63.0117,63.0117,61.6733,62.7217,2423412,0
+DECK.US,D,20221207,000000,62.1717,63.115,61.6367,62.975,1270278,0
+DECK.US,D,20221208,000000,63.3833,64.0633,63.02,63.4683,1211754,0
+DECK.US,D,20221209,000000,62.65,63.5717,61.3933,62.1817,2179332,0
+DECK.US,D,20221212,000000,62.4983,63.5933,61.7508,63.2033,2215752,0
+DECK.US,D,20221213,000000,64.6733,64.6733,62.5067,63.3633,2605374,0
+DECK.US,D,20221214,000000,63.4067,65.4567,63.3317,65.005,2551914,0
+DECK.US,D,20221215,000000,63.8417,63.8417,62.6167,62.935,1424208,0
+DECK.US,D,20221216,000000,62.2267,62.7483,60.9933,61.585,2606346,0
+DECK.US,D,20221219,000000,61.6067,61.8175,60.7134,61.1367,3218682,0
+DECK.US,D,20221220,000000,60.7033,61.2883,60.27,60.5083,1984974,0
+DECK.US,D,20221221,000000,62.0217,63.8317,62.0217,63.7067,1671690,0
+DECK.US,D,20221222,000000,63.55,65.3273,63.1717,64.7733,1923450,0
+DECK.US,D,20221223,000000,64.8483,65.2583,64.075,65.145,1165728,0
+DECK.US,D,20221227,000000,65.11,66.8467,64.8513,66.14,1997778,0
+DECK.US,D,20221228,000000,66,66.4783,64.2508,65.1967,1502664,0
+DECK.US,D,20221229,000000,65.925,66.7033,65.5167,66.6667,1337550,0
+DECK.US,D,20221230,000000,65.73,66.6333,65.2325,66.5267,1117314,0
+DECK.US,D,20230103,000000,67.43,67.4417,64.5267,64.8717,2572200,0
+DECK.US,D,20230104,000000,64.9283,66.1871,64.51,64.99,2729064,0
+DECK.US,D,20230105,000000,64.7167,66.2967,63.76,65.8467,1839498,0
+DECK.US,D,20230106,000000,66.635,67.1283,65.8683,66.2617,1847484,0
+DECK.US,D,20230109,000000,65.6817,68.8242,65.3683,67.6417,2747166,0
+DECK.US,D,20230110,000000,67.945,68.8908,67.0417,67.6667,2159886,0
+DECK.US,D,20230111,000000,67.6917,68.5525,67.6917,68.41,2331852,0
+DECK.US,D,20230112,000000,68.665,69.8483,68.1017,69.4533,1935096,0
+DECK.US,D,20230113,000000,68.8633,70.4475,68.8517,70.1533,2153094,0
+DECK.US,D,20230117,000000,69.72,70.64,69.665,70,1517982,0
+DECK.US,D,20230118,000000,70.0583,71.1683,70.0017,70.0567,1867254,0
+DECK.US,D,20230119,000000,69.8533,70.3417,69.2867,69.49,2081172,0
+DECK.US,D,20230120,000000,69.6667,70.0704,69.0433,69.6667,1592088,0
+DECK.US,D,20230123,000000,70.3933,71.355,69.9792,70.38,1728006,0
+DECK.US,D,20230124,000000,69.8325,70.8658,69.43,70.4567,1503114,0
+DECK.US,D,20230125,000000,69.8817,70.3083,68.5117,70.0917,2084832,0
+DECK.US,D,20230126,000000,71.0467,71.3383,69.3733,70.17,2244510,0
+DECK.US,D,20230127,000000,69.9217,71.3692,69.9217,71.085,3088302,0
+DECK.US,D,20230130,000000,70.7217,71.7867,69.985,70.0583,2249490,0
+DECK.US,D,20230131,000000,70.3867,71.2467,69.5383,71.2467,2854578,0
+DECK.US,D,20230201,000000,70.68,71.7717,69.75,71.3983,2394606,0
+DECK.US,D,20230202,000000,71.7233,72.2175,69.5267,70.2217,4194720,0
+DECK.US,D,20230203,000000,69.215,70.82,68.175,69.06,4295064,0
+DECK.US,D,20230206,000000,68.1033,69.955,68.1017,69.37,2423178,0
+DECK.US,D,20230207,000000,69.1267,69.775,68.275,69.6017,2100690,0
+DECK.US,D,20230208,000000,68.7917,69.3183,68.0217,69.1283,2269524,0
+DECK.US,D,20230209,000000,70,70.6708,69.555,70.1333,3785202,0
+DECK.US,D,20230210,000000,69.5383,70.88,68.5742,69.0883,3155238,0
+DECK.US,D,20230213,000000,69.7183,70.5558,69.0917,70.2,2479350,0
+DECK.US,D,20230214,000000,69.695,71.6883,69.6725,70.555,1944426,0
+DECK.US,D,20230215,000000,70.0483,70.3875,69.2067,69.2483,2522352,0
+DECK.US,D,20230216,000000,68.4867,69.5917,67.5867,67.835,2876622,0
+DECK.US,D,20230217,000000,67.8767,68.485,67.295,67.5633,2640852,0
+DECK.US,D,20230221,000000,66.8333,68.325,66.4483,66.58,2788872,0
+DECK.US,D,20230222,000000,66.5717,67.2267,66.1917,67.1017,1932930,0
+DECK.US,D,20230223,000000,67.3917,67.9917,67.0433,67.34,2007816,0
+DECK.US,D,20230224,000000,66.8917,67.1933,66.2692,66.7,1576602,0
+DECK.US,D,20230227,000000,67.3783,68.16,67.215,67.73,2396064,0
+DECK.US,D,20230228,000000,67.7633,70.0833,67.7633,69.3917,2593764,0
+DECK.US,D,20230301,000000,69.435,70.9217,68.75,69.265,1625796,0
+DECK.US,D,20230302,000000,69.0683,70.265,68.6583,70.14,1540404,0
+DECK.US,D,20230303,000000,70.5517,71.4583,70.1208,71.4017,1603548,0
+DECK.US,D,20230306,000000,71.4167,72.6167,71.2883,72.2533,2322228,0
+DECK.US,D,20230307,000000,72.3583,73.9667,71.865,71.9033,2572662,0
+DECK.US,D,20230308,000000,71.7967,72.2833,70.9967,71.745,1668864,0
+DECK.US,D,20230309,000000,71.7933,72.2817,70.2033,70.6017,1471566,0
+DECK.US,D,20230310,000000,70.7267,70.7267,67.5517,68.72,2388006,0
+DECK.US,D,20230313,000000,67.49,68.9567,66.8783,68.2883,2973840,0
+DECK.US,D,20230314,000000,69.2933,70.8787,69.0717,70,1736292,0
+DECK.US,D,20230315,000000,68.3017,68.8833,65.9842,67.7317,2333304,0
+DECK.US,D,20230316,000000,67.2067,69.77,67.2067,69.4583,1539090,0
+DECK.US,D,20230317,000000,69.0617,69.575,67.59,68.7067,2777430,0
+DECK.US,D,20230320,000000,69.0733,69.9842,68.7658,69.2517,1421448,0
+DECK.US,D,20230321,000000,70.525,73.595,70.525,73.3133,2984766,0
+DECK.US,D,20230322,000000,72.7417,74.4817,72.1617,72.215,2945004,0
+DECK.US,D,20230323,000000,72.9983,74.3017,72.5825,73.7067,2271954,0
+DECK.US,D,20230324,000000,73.2467,74.095,72.5033,73.7917,1579296,0
+DECK.US,D,20230327,000000,74.2333,75.0192,73.5167,74.69,2013768,0
+DECK.US,D,20230328,000000,75.21,76.2767,74.6883,75.2717,2569560,0
+DECK.US,D,20230329,000000,75.86,75.8667,74.6467,75.2883,1765038,0
+DECK.US,D,20230330,000000,75.4717,76.1525,74.4033,74.66,2654766,0
+DECK.US,D,20230331,000000,74.95,75.7383,74.42,74.925,2927868,0
+DECK.US,D,20230403,000000,75.0133,75.6808,74.42,75.59,2344278,0
+DECK.US,D,20230404,000000,75.9567,76.665,74.7017,75.8767,2019390,0
+DECK.US,D,20230405,000000,75.2367,75.3783,74.2252,74.8633,1252368,0
+DECK.US,D,20230406,000000,74.2033,74.6667,73.2117,74.3983,2249388,0
+DECK.US,D,20230410,000000,74.11,76.565,74.0867,76.3433,1926372,0
+DECK.US,D,20230411,000000,76.6433,76.8134,75.987,76.205,1239384,0
+DECK.US,D,20230412,000000,76.325,77.1525,76.16,76.295,1518318,0
+DECK.US,D,20230413,000000,77.07,77.405,76.2,77.185,1352658,0
+DECK.US,D,20230414,000000,77.5833,78.5883,77.32,77.84,1212618,0
+DECK.US,D,20230417,000000,78.7633,79.1733,77.36,77.9833,1809138,0
+DECK.US,D,20230418,000000,78.2067,80.025,77.95,79.5733,2439966,0
+DECK.US,D,20230419,000000,79.455,80.1583,79.3892,80.115,2146656,0
+DECK.US,D,20230420,000000,79.845,80.845,79.845,79.9367,1505508,0
+DECK.US,D,20230421,000000,80.0367,81.39,79.5733,81.1133,1926540,0
+DECK.US,D,20230424,000000,81.1467,82.0733,80.4984,81.6417,1645506,0
+DECK.US,D,20230425,000000,81.4533,81.6517,79.1667,79.3783,2351976,0
+DECK.US,D,20230426,000000,79.195,80.1733,79.195,79.7583,1568658,0
+DECK.US,D,20230427,000000,79.1683,79.6917,76.8016,79.225,3478704,0
+DECK.US,D,20230428,000000,78.3533,80,78.1917,79.89,2050458,0
+DECK.US,D,20230501,000000,80.24,81.705,79.935,80.9933,1611942,0
+DECK.US,D,20230502,000000,80.6033,81,79.0283,80.82,1302978,0
+DECK.US,D,20230503,000000,80.5217,81.7683,80.0267,80.8183,2181858,0
+DECK.US,D,20230504,000000,80.15,80.67,79.225,79.795,1605126,0
+DECK.US,D,20230505,000000,80.6783,81.5117,80.02,80.8733,1227486,0
+DECK.US,D,20230508,000000,81,82.8333,80.4842,82.4433,1751586,0
+DECK.US,D,20230509,000000,81.7533,83.0108,81.6283,82.8183,1880556,0
+DECK.US,D,20230510,000000,83.9133,83.9133,81.2033,82.6233,1420026,0
+DECK.US,D,20230511,000000,82.5917,82.9383,81.5717,81.74,1661628,0
+DECK.US,D,20230512,000000,81.765,82.66,80.9358,81.7633,2322912,0
+DECK.US,D,20230515,000000,81.815,82.3883,81.27,81.92,2211162,0
+DECK.US,D,20230516,000000,80.7217,81.45,77.885,78.8883,3347328,0
+DECK.US,D,20230517,000000,78.7367,79.1067,77.4033,78.395,2990220,0
+DECK.US,D,20230518,000000,78.2917,79.9975,77.8167,78.7517,1699926,0
+DECK.US,D,20230519,000000,76.6667,76.7817,73.6233,75.7983,5455458,0
+DECK.US,D,20230522,000000,76.5,76.7358,75.2267,76.0333,2657352,0
+DECK.US,D,20230523,000000,75.2367,75.2367,73.945,74.7983,2904408,0
+DECK.US,D,20230524,000000,74.8867,74.99,72.8517,73.3883,3610740,0
+DECK.US,D,20230525,000000,74.1467,76.0633,73.5275,75.0017,5267268,0
+DECK.US,D,20230526,000000,72.5017,78.705,70.7267,77.53,8069112,0
+DECK.US,D,20230530,000000,78.5133,81.745,78.3633,81.52,5095032,0
+DECK.US,D,20230531,000000,80.8317,80.9808,77.6967,79.1667,17745846,0
+DECK.US,D,20230601,000000,78.665,79.4,77.375,77.5017,3328026,0
+DECK.US,D,20230602,000000,78.7467,80.315,78.7467,79.4633,2592606,0
+DECK.US,D,20230605,000000,79.56,81.605,79.56,80.96,2170560,0
+DECK.US,D,20230606,000000,80.9033,82.9667,80.9033,81.9233,2275794,0
+DECK.US,D,20230607,000000,81.845,84.0867,81.845,83.0217,3435906,0
+DECK.US,D,20230608,000000,82.6483,83.4117,80.9117,81.83,3022866,0
+DECK.US,D,20230609,000000,82.1017,82.8,80.9667,81.3883,2351340,0
+DECK.US,D,20230612,000000,81.8133,83.8467,81.2742,83.4817,2504196,0
+DECK.US,D,20230613,000000,83.92,84.1666,81.56,81.7867,3221916,0
+DECK.US,D,20230614,000000,82,85.3333,81.1867,84.455,2379084,0
+DECK.US,D,20230615,000000,83.9717,85.75,83.7404,85.3367,2041020,0
+DECK.US,D,20230616,000000,86.2033,86.2033,84.6383,85.4533,2942382,0
+DECK.US,D,20230620,000000,84.84,85.4533,83.665,84.725,2136762,0
+DECK.US,D,20230621,000000,84.7967,86.415,84.7967,85.0233,1547544,0
+DECK.US,D,20230622,000000,84.85,85.61,83.6233,83.925,1937484,0
+DECK.US,D,20230623,000000,83.0917,85.1,82.8533,84.3533,2782512,0
+DECK.US,D,20230626,000000,84.7833,85.7466,84.1917,84.9067,1640424,0
+DECK.US,D,20230627,000000,85.4317,86.535,84.74,85.34,1875264,0
+DECK.US,D,20230628,000000,85.395,87.1,85.395,86.6867,1930428,0
+DECK.US,D,20230629,000000,86.8383,87.0029,85.465,85.6617,1819176,0
+DECK.US,D,20230630,000000,86.8433,88.2967,86.3308,87.9433,2974290,0
+DECK.US,D,20230703,000000,88.1967,89.72,88.085,88.5767,1299204,0
+DECK.US,D,20230705,000000,88.7683,89.44,87.83,89.0983,2097552,0
+DECK.US,D,20230706,000000,88.3267,88.6758,87.1667,88.3267,2002026,0
+DECK.US,D,20230707,000000,88.1683,89.1717,87.575,87.8633,1523226,0
+DECK.US,D,20230710,000000,88.1317,90.7133,88.1317,90.1417,2128770,0
+DECK.US,D,20230711,000000,90.095,92.0167,90.095,91.9033,2111946,0
+DECK.US,D,20230712,000000,92.6567,93.8283,91.4267,92.22,1976622,0
+DECK.US,D,20230713,000000,92.3417,93.18,89.8083,89.8983,2408394,0
+DECK.US,D,20230714,000000,90.4917,91.0642,89.9333,90.58,1653600,0
+DECK.US,D,20230717,000000,90.4817,91.9483,90.3533,91.2417,1577544,0
+DECK.US,D,20230718,000000,91.0983,92.1884,90.2767,91.1117,1986762,0
+DECK.US,D,20230719,000000,90.7617,91.4208,90.51,90.62,1500138,0
+DECK.US,D,20230720,000000,90.4683,90.8833,88.8717,89.2383,1454694,0
+DECK.US,D,20230721,000000,90.76,90.76,88.97,89.5917,2255934,0
+DECK.US,D,20230724,000000,90.4517,91.87,89.3467,91.5783,3175830,0
+DECK.US,D,20230725,000000,91.8333,92.9133,91.4383,92.5583,2742210,0
+DECK.US,D,20230726,000000,92.0117,93.0467,91.6108,93,1861788,0
+DECK.US,D,20230727,000000,92.715,93.1617,89.0767,89.5033,3953262,0
+DECK.US,D,20230728,000000,86.33,90.45,85.2333,89.01,5795964,0
+DECK.US,D,20230731,000000,89.8817,90.625,89.5842,90.615,2559816,0
+DECK.US,D,20230801,000000,90.0417,91.3667,90.0417,90.3933,1939488,0
+DECK.US,D,20230802,000000,90.075,91.2292,89.8633,90.1533,1956132,0
+DECK.US,D,20230803,000000,90.5817,92.7233,90.2108,92.5567,1999386,0
+DECK.US,D,20230804,000000,93.455,93.6617,91.7667,92.0783,2311074,0
+DECK.US,D,20230807,000000,92.6617,94.7067,92.6617,94.2583,1961490,0
+DECK.US,D,20230808,000000,93.8583,94.745,93.7233,94.1817,2075952,0
+DECK.US,D,20230809,000000,94.2333,94.4617,92,92.505,1452360,0
+DECK.US,D,20230810,000000,92.5083,94.2283,92.2517,93.2417,1825776,0
+DECK.US,D,20230811,000000,93.1733,93.7217,91.7367,92.0367,1435560,0
+DECK.US,D,20230814,000000,92.2583,93.145,91.7533,93.0483,1188930,0
+DECK.US,D,20230815,000000,92.1067,93.0567,92.1067,92.455,1393584,0
+DECK.US,D,20230816,000000,92.695,93.59,92.515,92.78,1174212,0
+DECK.US,D,20230817,000000,93.18,93.18,91.2633,91.3467,1750794,0
+DECK.US,D,20230818,000000,90.6667,93.0642,90.3167,92.8817,2059410,0
+DECK.US,D,20230821,000000,93.5767,93.6583,92.0067,93.4083,1400472,0
+DECK.US,D,20230822,000000,91.5833,93.1183,91.5,92.5617,1559976,0
+DECK.US,D,20230823,000000,89.5,91.8983,89.5,91.7033,1877880,0
+DECK.US,D,20230824,000000,91.7117,91.7533,86.9167,86.9633,3081114,0
+DECK.US,D,20230825,000000,87.3317,88.3783,86.2567,86.92,1857306,0
+DECK.US,D,20230828,000000,86.9167,87.495,85.0367,86.0483,2489844,0
+DECK.US,D,20230829,000000,85.9717,88.1083,85.8983,87.9783,2531766,0
+DECK.US,D,20230830,000000,87.9067,87.9067,86.05,86.4783,2440236,0
+DECK.US,D,20230831,000000,86.6883,88.78,86.6883,88.1817,4614060,0
+DECK.US,D,20230901,000000,89.0383,89.8167,88.3333,88.7917,1948038,0
+DECK.US,D,20230905,000000,88.4717,88.7758,86.3267,87.3533,1971966,0
+DECK.US,D,20230906,000000,87.1483,87.945,87.09,87.6367,1693590,0
+DECK.US,D,20230907,000000,87.0517,87.2933,85.3917,87.285,3051984,0
+DECK.US,D,20230908,000000,87.0583,88.2873,86.93,87.8733,1753032,0
+DECK.US,D,20230911,000000,88.5,89.61,87.6517,89.5417,2076000,0
+DECK.US,D,20230912,000000,89.315,91.0317,89.315,90.12,2276544,0
+DECK.US,D,20230913,000000,89.92,89.92,88.1725,88.9883,1862736,0
+DECK.US,D,20230914,000000,89.5833,90.1983,88.1717,89.485,1444740,0
+DECK.US,D,20230915,000000,89.1267,89.68,85.785,87.1467,5206506,0
+DECK.US,D,20230918,000000,87,87.7983,86.6167,87.71,1690260,0
+DECK.US,D,20230919,000000,87.54,88.7492,86.6867,88.58,1518318,0
+DECK.US,D,20230920,000000,88.44,89.04,87.2683,87.28,1139928,0
+DECK.US,D,20230921,000000,86.525,86.8517,83.9867,84.1967,2277750,0
+DECK.US,D,20230922,000000,84.6533,85.8917,84.6533,85.095,1422936,0
+DECK.US,D,20230925,000000,84.6783,85.7267,84.4,85.2667,1549782,0
+DECK.US,D,20230926,000000,84.8583,85.5975,83.3367,83.7117,2152176,0
+DECK.US,D,20230927,000000,84.1517,84.305,82.7933,83.595,1901574,0
+DECK.US,D,20230928,000000,83.83,84.8117,83.2933,84.6117,2080230,0
+DECK.US,D,20230929,000000,86.6667,87.1417,85.4017,85.6817,2020032,0
+DECK.US,D,20231002,000000,85.5683,87.185,85.5683,86.2583,1817394,0
+DECK.US,D,20231003,000000,85.185,85.9183,84.3567,84.6867,1851246,0
+DECK.US,D,20231004,000000,84.97,85.6083,83.5267,85.1467,1421628,0
+DECK.US,D,20231005,000000,85.0217,85.0383,82.6483,82.7583,2174820,0
+DECK.US,D,20231006,000000,82.46,83.4983,81.2783,82.5133,2309262,0
+DECK.US,D,20231009,000000,81.89,83.4917,81.6258,83.255,1509978,0
+DECK.US,D,20231010,000000,83.3917,85.61,83.3833,84.7583,1691862,0
+DECK.US,D,20231011,000000,84.765,86.1919,83.6683,84.845,1822866,0
+DECK.US,D,20231012,000000,85.1583,85.29,82.5633,82.8967,1784190,0
+DECK.US,D,20231013,000000,82.9533,83.2117,81.6233,82.0717,1876662,0
+DECK.US,D,20231016,000000,83.015,84.5383,83.015,83.54,2480070,0
+DECK.US,D,20231017,000000,83.045,86.89,83.0442,86.485,2736372,0
+DECK.US,D,20231018,000000,86.195,87.145,85.2042,85.3267,1828380,0
+DECK.US,D,20231019,000000,85.685,86.0983,84.4717,84.8133,2051442,0
+DECK.US,D,20231020,000000,85.0733,85.145,82.655,82.9317,2026206,0
+DECK.US,D,20231023,000000,82.625,83.325,81.1983,82.4083,2466582,0
+DECK.US,D,20231024,000000,83.3117,83.5092,82.1617,82.6833,1948770,0
+DECK.US,D,20231025,000000,82.1117,83.7617,81.3367,82.0667,2166156,0
+DECK.US,D,20231026,000000,81.95,82.5908,80.67,80.7633,3465402,0
+DECK.US,D,20231027,000000,90.865,97.5,90.515,96.0617,11014026,0
+DECK.US,D,20231030,000000,96.7,99.02,96.1967,97.4267,4617648,0
+DECK.US,D,20231031,000000,97.8333,99.75,97.75,99.51,3412992,0
+DECK.US,D,20231101,000000,99.825,99.825,96.9,98.9967,3770460,0
+DECK.US,D,20231102,000000,99.1717,100.417,98.875,100.165,2251086,0
+DECK.US,D,20231103,000000,100.165,101.002,98.445,99.5167,3000012,0
+DECK.US,D,20231106,000000,100.113,102.322,99.69,102.148,2382102,0
+DECK.US,D,20231107,000000,102.5,105.207,102.298,104.857,2738952,0
+DECK.US,D,20231108,000000,104.822,105.667,104.04,104.537,2490462,0
+DECK.US,D,20231109,000000,105.08,105.578,104.23,104.925,1982604,0
+DECK.US,D,20231110,000000,104.725,105.605,104.149,105.457,1579956,0
+DECK.US,D,20231113,000000,104.935,105.345,104.002,104.737,1590264,0
+DECK.US,D,20231114,000000,105.153,105.872,104.467,105.028,2145618,0
+DECK.US,D,20231115,000000,105.028,106.333,104.954,105.388,1800666,0
+DECK.US,D,20231116,000000,104.083,104.083,100.717,102.577,2812764,0
+DECK.US,D,20231117,000000,103.417,104.263,102.803,103.418,1522956,0
+DECK.US,D,20231120,000000,103.365,105.662,103.365,104.913,1585350,0
+DECK.US,D,20231121,000000,104.93,105.752,104.505,105.693,1845174,0
+DECK.US,D,20231122,000000,106.333,107.031,105.085,105.417,1164000,0
+DECK.US,D,20231124,000000,105.102,106.452,105.102,106.178,457074,0
+DECK.US,D,20231127,000000,105.833,109.878,105.833,109.437,2812182,0
+DECK.US,D,20231128,000000,109.777,109.777,108.118,108.613,1475844,0
+DECK.US,D,20231129,000000,109.99,110.378,108.592,109.165,2096754,0
+DECK.US,D,20231130,000000,109.585,110.772,108.993,110.662,3073230,0
+DECK.US,D,20231201,000000,110.758,114.255,110.758,114.177,2542608,0
+DECK.US,D,20231204,000000,114.062,116.473,113.175,115.635,2555148,0
+DECK.US,D,20231205,000000,115,115.913,114.43,115.067,2342184,0
+DECK.US,D,20231206,000000,114.94,115.665,114.072,114.622,1664208,0
+DECK.US,D,20231207,000000,114.455,116.332,114.41,115.737,1521108,0
+DECK.US,D,20231208,000000,114.608,116.61,113.715,115.897,1677408,0
+DECK.US,D,20231211,000000,116.195,118.016,116.012,116.31,1917726,0
+DECK.US,D,20231212,000000,116.543,118.182,115.39,117.627,2211540,0
+DECK.US,D,20231213,000000,118.898,120.162,117.695,119.878,2847600,0
+DECK.US,D,20231214,000000,119.012,119.368,115.393,116.307,3369162,0
+DECK.US,D,20231215,000000,116,117.498,114.669,117.135,4026822,0
+DECK.US,D,20231218,000000,116.942,118.477,116.503,117.787,2148276,0
+DECK.US,D,20231219,000000,119.165,120.57,118.743,119.155,1545426,0
+DECK.US,D,20231220,000000,118.397,118.995,116.773,116.798,1723314,0
+DECK.US,D,20231221,000000,117.495,118.232,116.812,117.355,1603668,0
+DECK.US,D,20231222,000000,114.735,116.735,113.839,115.615,2115276,0
+DECK.US,D,20231226,000000,115.398,115.855,114.6,114.663,1505412,0
+DECK.US,D,20231227,000000,114.417,114.678,113.862,114.627,1877586,0
+DECK.US,D,20231228,000000,113.253,114.068,112.21,112.587,1729164,0
+DECK.US,D,20231229,000000,112.423,113.112,111.113,111.405,1144446,0
+DECK.US,D,20240102,000000,110.808,112.845,110.715,112.33,2563926,0
+DECK.US,D,20240103,000000,112.438,113.763,111.227,113.057,2220942,0
+DECK.US,D,20240104,000000,112.158,113.218,111.737,112.037,1613400,0
+DECK.US,D,20240105,000000,112.412,113,108.648,108.715,2207640,0
+DECK.US,D,20240108,000000,110.017,114.185,109.998,114.123,2255850,0
+DECK.US,D,20240109,000000,114.305,117.119,114.107,116.153,1631472,0
+DECK.US,D,20240110,000000,116.42,116.667,114.675,115.985,1233036,0
+DECK.US,D,20240111,000000,116.357,117.61,115.642,117.283,1500792,0
+DECK.US,D,20240112,000000,117.413,118.057,116.171,117.78,973350,0
+DECK.US,D,20240116,000000,117.577,120.532,117.02,120.297,2102034,0
+DECK.US,D,20240117,000000,119.797,120.942,118.848,120.748,1294632,0
+DECK.US,D,20240118,000000,121.47,123.055,120.232,122.785,1910886,0
+DECK.US,D,20240119,000000,124.043,124.915,122.845,124.875,1674240,0
+DECK.US,D,20240122,000000,125.467,128.068,123.852,127.95,2305632,0
+DECK.US,D,20240123,000000,127.425,127.867,124.533,125.692,1699428,0
+DECK.US,D,20240124,000000,126.348,126.647,123.333,125.103,1503528,0
+DECK.US,D,20240125,000000,125.863,127.405,125.191,126.835,1622874,0
+DECK.US,D,20240126,000000,127.833,128.066,127.111,127.965,1183578,0
+DECK.US,D,20240129,000000,127.842,129.248,126.825,129.127,1335546,0
+DECK.US,D,20240130,000000,129.127,129.345,127.562,128.923,1750650,0
+DECK.US,D,20240131,000000,128.143,128.523,125.145,125.622,2481990,0
+DECK.US,D,20240201,000000,126.627,129.718,126.241,128.808,3381726,0
+DECK.US,D,20240202,000000,139.287,150.617,138.153,147.01,6721116,0
+DECK.US,D,20240205,000000,145.248,146.505,141.707,141.902,2724096,0
+DECK.US,D,20240206,000000,141.902,142.099,135.849,137.558,3022890,0
+DECK.US,D,20240207,000000,137.565,139.045,136.502,138.888,3124596,0
+DECK.US,D,20240208,000000,139.423,141.658,138.49,138.737,1595664,0
+DECK.US,D,20240209,000000,139.25,141.656,139.25,140.87,1545222,0
+DECK.US,D,20240212,000000,140.032,142.392,139.898,140.778,2421984,0
+DECK.US,D,20240213,000000,137.542,140.744,137.397,139.445,1447098,0
+DECK.US,D,20240214,000000,140.908,142.223,139.167,141.35,1562886,0
+DECK.US,D,20240215,000000,143.333,146.174,142.032,145.128,1647894,0
+DECK.US,D,20240216,000000,145.05,146.447,143.677,143.83,1554744,0
+DECK.US,D,20240220,000000,143.163,144.761,142.444,143.447,1810362,0
+DECK.US,D,20240221,000000,143.447,144.458,142.192,143.61,1484754,0
+DECK.US,D,20240222,000000,145.333,147.997,144.532,147.343,2096136,0
+DECK.US,D,20240223,000000,147.623,149.537,145.98,146.747,1381524,0
+DECK.US,D,20240226,000000,147.477,148.33,144.717,144.912,2007288,0
+DECK.US,D,20240227,000000,144.867,145.965,142.695,145.233,1640370,0
+DECK.US,D,20240228,000000,144.023,147.272,143.74,147.07,1542546,0
+DECK.US,D,20240229,000000,147.353,149.348,146.507,149.265,2884920,0
+DECK.US,D,20240301,000000,149.142,151.969,148.698,150.548,1859472,0
+DECK.US,D,20240304,000000,154.867,156.637,153.165,154.43,4750404,0
+DECK.US,D,20240305,000000,153.335,155.315,150.403,151.143,2030742,0
+DECK.US,D,20240306,000000,152,153.36,150.366,151.998,1597092,0
+DECK.US,D,20240307,000000,151.998,153.036,150.368,152.145,1589196,0
+DECK.US,D,20240308,000000,152.272,156.15,150.527,152.033,1804224,0
+DECK.US,D,20240311,000000,151.507,151.596,147.822,150.277,1743936,0
+DECK.US,D,20240312,000000,150.183,152.845,149.5,152.508,1438974,0
+DECK.US,D,20240313,000000,152.595,156.138,152.217,154.61,2235180,0
+DECK.US,D,20240314,000000,157.5,158.587,154.552,155.508,3502794,0
+DECK.US,D,20240315,000000,155.237,156.213,151.197,151.633,36642888,0
+DECK.US,D,20240318,000000,152.667,153.792,150.598,151.477,2265612,0
+DECK.US,D,20240319,000000,151.82,152.312,149.167,151.477,2214222,0
+DECK.US,D,20240320,000000,151.333,152.708,150.028,152.53,2046084,0
+DECK.US,D,20240321,000000,152.94,159.361,152.38,158.823,2634576,0
+DECK.US,D,20240322,000000,157.718,157.718,153.592,153.74,2776416,0
+DECK.US,D,20240325,000000,155,155.93,153.86,155.432,2249634,0
+DECK.US,D,20240326,000000,155.33,157.153,154.217,156.242,2662056,0
+DECK.US,D,20240327,000000,156.993,157.062,153.815,156.317,2185566,0
+DECK.US,D,20240328,000000,156.315,158.148,156.101,156.877,1471272,0
+DECK.US,D,20240401,000000,157.943,158.998,154.822,155.083,1616508,0
+DECK.US,D,20240402,000000,153.3,154.154,147.301,150.55,2209776,0
+DECK.US,D,20240403,000000,150.578,152.204,149.93,150.12,1812540,0
+DECK.US,D,20240404,000000,151.16,152.262,145.538,146.303,3359916,0
+DECK.US,D,20240405,000000,147.765,148.552,145.627,146.648,1742580,0
+DECK.US,D,20240408,000000,147.523,149.45,145.967,148.14,1744542,0
+DECK.US,D,20240409,000000,148.51,149.175,141.272,144.635,2600700,0
+DECK.US,D,20240410,000000,136.11,137.356,131.985,135.022,5337540,0
+DECK.US,D,20240411,000000,135.157,137.277,133.757,136.655,2610666,0
+DECK.US,D,20240412,000000,135.29,136.848,134.306,135.728,1951170,0
+DECK.US,D,20240415,000000,138.333,138.448,135.822,135.897,2886198,0
+DECK.US,D,20240416,000000,135.59,136.408,134.552,135.648,1985802,0
+DECK.US,D,20240417,000000,136.782,137.947,136.071,136.533,2278812,0
+DECK.US,D,20240418,000000,137.51,138.582,135.062,135.55,1850802,0
+DECK.US,D,20240419,000000,135.84,136.207,132.243,133.423,2866932,0
+DECK.US,D,20240422,000000,134.497,136.283,134.024,135.037,1629810,0
+DECK.US,D,20240423,000000,136.057,138.63,135.655,138.238,1636566,0
+DECK.US,D,20240424,000000,139.802,142.904,138.66,141.952,2210736,0
+DECK.US,D,20240425,000000,135.2,137.5,131.394,134.417,2914428,0
+DECK.US,D,20240426,000000,135.703,139.892,135.173,138.91,1612938,0
+DECK.US,D,20240429,000000,139.587,141.013,138.6,138.738,1042488,0
+DECK.US,D,20240430,000000,137.923,139.074,135.932,136.412,1747074,0
+DECK.US,D,20240501,000000,136.363,139.998,134.178,136.58,1736220,0
+DECK.US,D,20240502,000000,137.982,139.247,136.822,138.772,1171248,0
+DECK.US,D,20240503,000000,139.837,140.865,138.125,140.39,1342998,0
+DECK.US,D,20240506,000000,141.665,144.557,140.992,143.642,1778562,0
+DECK.US,D,20240507,000000,144.235,146.833,143.648,143.73,1561494,0
+DECK.US,D,20240508,000000,142.907,143.616,141.968,142.247,1684566,0
+DECK.US,D,20240509,000000,142.367,146.118,142.367,145.758,1595484,0
+DECK.US,D,20240510,000000,145.758,146.088,142.363,143.665,1333956,0
+DECK.US,D,20240513,000000,144.067,144.067,140.243,141.778,1818264,0
+DECK.US,D,20240514,000000,143.55,147.782,142.805,147.075,2128620,0
+DECK.US,D,20240515,000000,148,152.775,147.82,150.613,2364756,0
+DECK.US,D,20240516,000000,150.867,151.798,147.107,147.603,1723098,0
+DECK.US,D,20240517,000000,148.32,149.808,147.682,148.093,1918272,0
+DECK.US,D,20240520,000000,148.105,152.33,148.105,150.475,1875564,0
+DECK.US,D,20240521,000000,149.935,151.79,149.562,149.957,1937976,0
+DECK.US,D,20240522,000000,150.39,150.802,148.225,148.823,1899438,0
+DECK.US,D,20240523,000000,150.207,151.45,148.912,150.775,3924600,0
+DECK.US,D,20240524,000000,169.153,172.83,165.75,172.15,5699898,0
+DECK.US,D,20240528,000000,173.333,179.978,173.01,179.857,4068624,0
+DECK.US,D,20240529,000000,179.5,180.618,177.485,177.487,2176326,0
+DECK.US,D,20240530,000000,177.002,182.58,177.002,180.43,2507886,0
+DECK.US,D,20240531,000000,180.13,182.437,176.957,182.32,3439266,0
+DECK.US,D,20240603,000000,182.308,184.482,179.238,181.095,1587102,0
+DECK.US,D,20240604,000000,180.198,182.033,177.372,177.805,1351908,0
+DECK.US,D,20240605,000000,177.627,182.658,177.16,182.21,1373004,0
+DECK.US,D,20240606,000000,182.933,183.628,177.265,177.572,1527378,0
+DECK.US,D,20240607,000000,177.105,177.105,172.24,174.052,1488108,0
+DECK.US,D,20240610,000000,172.683,176.147,171.912,175.825,1686354,0
+DECK.US,D,20240611,000000,175.297,175.572,172.729,173.722,1450080,0
+DECK.US,D,20240612,000000,174.438,174.565,171.668,173.253,2136858,0
+DECK.US,D,20240613,000000,172.262,172.628,169.283,171.693,1990776,0
+DECK.US,D,20240614,000000,171.135,172.037,169.5,170.625,1208202,0
+DECK.US,D,20240617,000000,170.377,172.842,168.665,169.582,2242542,0
+DECK.US,D,20240618,000000,168.607,171.068,167.517,168.065,2522130,0
+DECK.US,D,20240620,000000,168.017,168.742,163.333,164.907,2290314,0
+DECK.US,D,20240621,000000,164.698,164.698,160.919,163.357,3744432,0
+DECK.US,D,20240624,000000,163.333,165.232,162.137,163.013,1615692,0
+DECK.US,D,20240625,000000,164.697,164.724,161.535,162.553,1433952,0
+DECK.US,D,20240626,000000,162.91,165.386,162.5,163.463,1767072,0
+DECK.US,D,20240627,000000,162.425,167.173,162.425,166.652,1971366,0
+DECK.US,D,20240628,000000,163.007,167.385,160.925,161.325,3536262,0
+DECK.US,D,20240701,000000,162.617,163.27,153.207,157.717,2159424,0
+DECK.US,D,20240702,000000,157.268,158.813,154.172,156.773,1805916,0
+DECK.US,D,20240703,000000,157.065,158.838,154.913,155.948,995808,0
+DECK.US,D,20240705,000000,156.055,156.665,154.583,156.553,1073544,0
+DECK.US,D,20240708,000000,157.412,159.008,155.852,158.783,1821630,0
+DECK.US,D,20240709,000000,158.285,159.192,156.382,156.508,1356708,0
+DECK.US,D,20240710,000000,154.167,154.583,141.975,148.895,3773472,0
+DECK.US,D,20240711,000000,149.142,149.23,146.115,148.107,2966262,0
+DECK.US,D,20240712,000000,149.85,151.667,147.973,149.677,2373090,0
+DECK.US,D,20240715,000000,149.667,152.062,149.367,149.93,2433912,0
+DECK.US,D,20240716,000000,151.667,152.157,148.9,152.145,2289378,0
+DECK.US,D,20240717,000000,151.277,155.543,148.253,148.27,2183478,0
+DECK.US,D,20240718,000000,149.752,152.8,146.832,147.81,2086434,0
+DECK.US,D,20240719,000000,147.858,148.72,144.982,145.207,1539150,0
+DECK.US,D,20240722,000000,146.667,148.318,145.468,147.318,1890660,0
+DECK.US,D,20240723,000000,147.835,151.123,147.042,147.072,2299572,0
+DECK.US,D,20240724,000000,146.385,147.163,140.917,141.007,2684280,0
+DECK.US,D,20240725,000000,141.667,142.595,136.753,140.25,5345856,0
+DECK.US,D,20240726,000000,159.968,163.333,148.833,149.117,7816938,0
+DECK.US,D,20240729,000000,149.583,155.378,148.575,153.537,3219324,0
+DECK.US,D,20240730,000000,153.737,155,151.177,151.872,1952772,0
+DECK.US,D,20240731,000000,153.862,155.5,152.785,153.772,1845990,0
+DECK.US,D,20240801,000000,153.795,155.477,149.17,151.035,1522944,0
+DECK.US,D,20240802,000000,147.152,147.152,142.397,144.222,1846080,0
+DECK.US,D,20240805,000000,137.438,143.833,134.483,141.747,2247174,0
+DECK.US,D,20240806,000000,143.875,147.06,142.128,144.867,1874148,0
+DECK.US,D,20240807,000000,146.998,147.333,140.247,140.547,2365338,0
+DECK.US,D,20240808,000000,142.362,147.622,141.073,147.322,2382282,0
+DECK.US,D,20240809,000000,146.805,148.723,145.768,148.375,1294422,0
+DECK.US,D,20240812,000000,148.337,153.155,148.337,153.05,2084364,0
+DECK.US,D,20240813,000000,153.333,157.458,153.333,157.387,1936704,0
+DECK.US,D,20240814,000000,156.615,158.333,152.955,153.228,1564368,0
+DECK.US,D,20240815,000000,158.963,161.083,156.178,157.925,1918722,0
+DECK.US,D,20240816,000000,157.902,160.521,157.103,158.422,1732260,0
+DECK.US,D,20240819,000000,158.583,160.992,158.583,160.537,984210,0
+DECK.US,D,20240820,000000,160.875,161.665,157.33,158.112,1178526,0
+DECK.US,D,20240821,000000,159.617,160.698,158.1,159.59,1790868,0
+DECK.US,D,20240822,000000,159.98,160.667,158.583,159.148,1050606,0
+DECK.US,D,20240823,000000,159.193,163.418,159.193,162.427,1303236,0
+DECK.US,D,20240826,000000,161.973,162.238,156.96,157.505,1437408,0
+DECK.US,D,20240827,000000,156.785,159.251,155.72,158.807,1071426,0
+DECK.US,D,20240828,000000,159.627,160.667,157.095,158.263,1650258,0
+DECK.US,D,20240829,000000,158.12,159.488,156.737,156.905,1112874,0
+DECK.US,D,20240830,000000,157.685,159.917,155.963,159.882,1722990,0
+DECK.US,D,20240903,000000,159.367,159.842,148.995,149.84,2817336,0
+DECK.US,D,20240904,000000,148.628,149.858,146.915,149.228,1781172,0
+DECK.US,D,20240905,000000,148.292,148.527,145.217,146.563,1507602,0
+DECK.US,D,20240906,000000,146.757,147.5,142.695,143.327,2334336,0
+DECK.US,D,20240909,000000,144.5,149.527,144.5,149.015,2385468,0
+DECK.US,D,20240910,000000,147,148.736,145.2,148.452,1704354,0
+DECK.US,D,20240911,000000,147.443,151.942,146.768,151.543,2273196,0
+DECK.US,D,20240912,000000,151.945,155.107,151.537,153.188,998166,0
+DECK.US,D,20240913,000000,154.118,157.587,153.675,155.845,1382604,0
+DECK.US,D,20240916,000000,157.16,157.16,153.073,156.28,1551600,0
+DECK.US,D,20240917,000000,156.33,159.25,152.63,155.1,1036221,0
+DECK.US,D,20240918,000000,160.45,162.05,156.76,157.23,1365194,0
+DECK.US,D,20240919,000000,159.67,160.79,152.04,152.11,2198783,0
+DECK.US,D,20240920,000000,147.98,151.283,146.2111,150.73,4516990,0
+DECK.US,D,20240923,000000,151.2,155.025,149.13,154.21,1990119,0
+DECK.US,D,20240924,000000,154.86,157.49,153.45,154.4,1309803,0
+DECK.US,D,20240925,000000,154.57,156.21,153.14,154.5,1362023,0
+DECK.US,D,20240926,000000,157.41,158.685,153.35,157.26,1244989,0
+DECK.US,D,20240927,000000,158.91,160,156.84,159.42,1218415,0
+DECK.US,D,20240930,000000,158.56,161.38,157.74,159.45,2148770,0
+DECK.US,D,20241001,000000,159.42,160.06,154.84,155.62,1354779,0
+DECK.US,D,20241002,000000,152.42,158.83,150.6,157.66,1905805,0
+DECK.US,D,20241003,000000,157.11,159.14,156.01,156.79,1574284,0
+DECK.US,D,20241004,000000,159.38,167.23,159.15,166.81,2328481,0
+DECK.US,D,20241007,000000,164.5,165.24,154.625,158.83,2765768,0
+DECK.US,D,20241008,000000,160.56,163.67,160.365,161.94,1891170,0
+DECK.US,D,20241009,000000,161.25,162.69,160.23,160.44,1566606,0
+DECK.US,D,20241010,000000,158.99,160.16,157.07,158.26,1162538,0
+DECK.US,D,20241011,000000,157.92,161.81,157.6266,161.25,1114596,0
+DECK.US,D,20241014,000000,161.99,162.685,159.5,160.73,1316230,0
+DECK.US,D,20241015,000000,160.48,163.8,160.48,161.85,1967147,0
+DECK.US,D,20241016,000000,164.21,164.69,159.65,161.16,1505405,0
+DECK.US,D,20241017,000000,161.98,162.18,157.65,160.31,1625186,0
+DECK.US,D,20241018,000000,161.31,161.92,159.11,161.85,1865146,0
+DECK.US,D,20241021,000000,161.4,161.85,156.2901,160.01,1908406,0
+DECK.US,D,20241022,000000,155,157.84,153.76,154.05,2479935,0
+DECK.US,D,20241023,000000,153.2,154.48,150.35,150.96,1725154,0
+DECK.US,D,20241024,000000,152.79,153.225,150.94,152.04,3673534,0
+DECK.US,D,20241025,000000,169.95,172.5652,164,168.11,8426623,0
+DECK.US,D,20241028,000000,168.65,170.74,166.36,169.29,2920707,0
+DECK.US,D,20241029,000000,167,170.17,163.1614,169.55,2434809,0
+DECK.US,D,20241030,000000,169.61,170.3999,167.59,169.52,1711604,0
+DECK.US,D,20241031,000000,168.65,168.65,160.85,160.89,2374495,0
+DECK.US,D,20241101,000000,162.8,162.8,158,158.12,2026011,0
+DECK.US,D,20241104,000000,158.09,164.35,158.0401,162.26,1950171,0
+DECK.US,D,20241105,000000,161.93,163.82,161.4,163.67,1381021,0
+DECK.US,D,20241106,000000,167.37,168,161.885,164.77,2044331,0
+DECK.US,D,20241107,000000,166.5,173.42,166.5,171.34,1774415,0
+DECK.US,D,20241108,000000,171,176.71,170.255,175.61,2036443,0
+DECK.US,D,20241111,000000,178.5973,179,175.24,177.08,1809536,0
+DECK.US,D,20241112,000000,177.31,177.75,174.92,177.63,1590902,0
+DECK.US,D,20241113,000000,178.3396,182.26,178,178.34,1383204,0
+DECK.US,D,20241114,000000,178.75,179.22,174.9595,176.86,1229179,0
+DECK.US,D,20241115,000000,176.045,176.8645,174.06,175.66,1141389,0
+DECK.US,D,20241118,000000,176.275,178,174.04,176.45,1685985,0
+DECK.US,D,20241119,000000,173.8875,176.69,172.36,176.29,1860835,0
+DECK.US,D,20241120,000000,176.325,178,174.27,176.36,1095537,0
+DECK.US,D,20241121,000000,176.55,181.98,175.12,181.91,2663995,0
+DECK.US,D,20241122,000000,185.78,193.33,185.78,192.15,3057254,0
+DECK.US,D,20241125,000000,194.08,198.08,193,196.49,3911713,0
+DECK.US,D,20241126,000000,196.63,196.775,192.91,194.41,1503216,0
+DECK.US,D,20241127,000000,193.5,195.78,190.85,191.77,1203165,0
+DECK.US,D,20241129,000000,193.7,196.89,193.07,195.96,813940,0
+DECK.US,D,20241202,000000,196.61,203.78,196.61,201.9,1999869,0
+DECK.US,D,20241203,000000,202.49,205.35,202.0801,202.87,2066083,0
+DECK.US,D,20241204,000000,203.02,207.29,202.51,204.15,1817866,0
+DECK.US,D,20241205,000000,201.38,204.01,200.82,200.92,2345788,0
+DECK.US,D,20241206,000000,202.73,203.11,198.67,199.55,1766972,0
+DECK.US,D,20241209,000000,199.66,202.72,195.46,201.55,1689993,0
+DECK.US,D,20241210,000000,200.8,205.119,199.19,202.12,1110790,0
+DECK.US,D,20241211,000000,203.76,208.45,203,204.95,1654086,0
+DECK.US,D,20241212,000000,203.62,206.715,203.13,203.68,1001966,0
+DECK.US,D,20241213,000000,205.425,207.44,203.535,206.63,1643121,0
+DECK.US,D,20241216,000000,207,213.03,206.51,211.12,1788920,0
+DECK.US,D,20241217,000000,211.395,212.7771,207.896,210.37,1709709,0
+DECK.US,D,20241218,000000,210.23,211.41,201.0004,201.48,1581756,0
+DECK.US,D,20241219,000000,203.25,208.1,202.22,205.28,1937261,0
+DECK.US,D,20241220,000000,203.75,214.7039,202.49,210.97,3805244,0
+DECK.US,D,20241223,000000,209.17,210.52,206.303,207.65,1874555,0
+DECK.US,D,20241224,000000,208.945,208.945,206.9,208.01,523915,0
+DECK.US,D,20241226,000000,208,210.5,207.745,209.43,1071252,0
+DECK.US,D,20241227,000000,208,209.685,205.84,207.11,848507,0
+DECK.US,D,20241230,000000,201.854,207.76,201.7815,205.76,1068228,0
+DECK.US,D,20241231,000000,206.745,207,203.04,203.09,1317389,0
+DECK.US,D,20250102,000000,206.19,206.61,202.33,204.54,1556530,0
+DECK.US,D,20250103,000000,206.18,209.25,206.04,207.25,1711721,0
+DECK.US,D,20250106,000000,210.94,212.49,207.11,208.47,2993993,0
+DECK.US,D,20250107,000000,211,211.89,203.56,205.1,1501874,0
+DECK.US,D,20250108,000000,205.745,209.065,203.89,207.52,1631030,0
+DECK.US,D,20250110,000000,207,210.435,205.94,207.5,1526225,0
+DECK.US,D,20250113,000000,203.4627,204.84,195.18,204.59,1980213,0
+DECK.US,D,20250114,000000,207.78,209.41,204.09,206.14,1239176,0
+DECK.US,D,20250115,000000,209.8531,209.8531,203.14,203.73,1170335,0
+DECK.US,D,20250116,000000,205.75,209.748,204.97,208.22,1490594,0
+DECK.US,D,20250117,000000,210.08,212.85,208.41,209.91,1313257,0
+DECK.US,D,20250121,000000,213.08,218.3901,210.82,214.11,1841521,0
+DECK.US,D,20250122,000000,214.24,215.55,212.5,214.92,1478575,0
+DECK.US,D,20250123,000000,213.1006,218.92,210.6,218.57,1827985,0
+DECK.US,D,20250124,000000,218.345,218.78,214.42,217.16,1452992,0
+DECK.US,D,20250127,000000,211.77,214.82,208.55,211.9,1708712,0
+DECK.US,D,20250128,000000,213,216.16,211.79,215.92,1896523,0
+DECK.US,D,20250129,000000,218.45,222.05,216.35,218.9,1739850,0
+DECK.US,D,20250130,000000,221.82,223.98,219.54,223.11,4428344,0
+DECK.US,D,20250131,000000,196.1,198.65,177.31,177.36,15072265,0
+DECK.US,D,20250203,000000,174.77,177.59,169.78,170.63,6340429,0
+DECK.US,D,20250204,000000,173.025,174.38,169.02,169.49,5849751,0
+DECK.US,D,20250205,000000,169.4,174.48,169.2,172.52,4758092,0
+DECK.US,D,20250206,000000,174.99,177.64,172.03,172.19,4093205,0
+DECK.US,D,20250207,000000,172.7,174.3846,167.5998,168.24,3344176,0
+DECK.US,D,20250210,000000,169.5,169.5786,160.2601,161.65,5318570,0
+DECK.US,D,20250211,000000,160.0744,160.59,157.22,157.64,3483404,0
+DECK.US,D,20250212,000000,156,157.3399,153.505,154.03,3802187,0
+DECK.US,D,20250213,000000,156.6,159.26,154.59,158.11,3164736,0
+DECK.US,D,20250214,000000,157.255,158,154.2,155.07,2263394,0
+DECK.US,D,20250218,000000,155.21,156.605,153.92,155.84,2855425,0
+DECK.US,D,20250219,000000,153.9017,155.82,151.5,152.55,2577331,0
+DECK.US,D,20250220,000000,151.12,151.5813,146.4718,150.02,3945472,0
+DECK.US,D,20250221,000000,150.21,151.33,144.88,146.57,2410100,0
+DECK.US,D,20250224,000000,146.91,147.8,139.6,140.11,4239071,0
+DECK.US,D,20250225,000000,139.5,144.59,138.81,142.79,4298218,0
+DECK.US,D,20250226,000000,144.57,149.55,144.57,144.97,3632853,0
+DECK.US,D,20250227,000000,145.88,146.09,138.12,138.49,2836173,0
+DECK.US,D,20250228,000000,139,140.125,136.5434,139.36,3004055,0
+DECK.US,D,20250303,000000,139.895,141.9,135.8,137.24,2785740,0
+DECK.US,D,20250304,000000,135.44,136.97,131.2,133.78,3813227,0
+DECK.US,D,20250305,000000,134.355,137.5,134.26,136.09,2231293,0
+DECK.US,D,20250306,000000,134.3,137.23,130.76,131.93,3039340,0
+DECK.US,D,20250307,000000,131,131,122.615,126.72,5980728,0
+DECK.US,D,20250310,000000,124.5,124.8,119.3,121.11,4072794,0
+DECK.US,D,20250311,000000,121.35,124.79,119.8116,120.53,3560569,0
+DECK.US,D,20250312,000000,124.23,126.35,121.2501,121.58,3156684,0
+DECK.US,D,20250313,000000,121.2,121.57,115.06,117.04,4224273,0
+DECK.US,D,20250314,000000,119.7,120.388,117.17,118.68,2540847,0
+DECK.US,D,20250317,000000,118.09,118.97,115.5,117.48,2610494,0
+DECK.US,D,20250318,000000,117.24,117.96,115.002,115.3,2196467,0
+DECK.US,D,20250319,000000,116.18,119.97,115.99,119.05,2284168,0
+DECK.US,D,20250320,000000,118.56,119.83,115.6,115.67,2072155,0
+DECK.US,D,20250321,000000,113.5112,118.33,112.1,117.86,5545034,0
+DECK.US,D,20250324,000000,120.405,125.36,120.36,124.68,4105996,0
+DECK.US,D,20250325,000000,124.7,125.71,122.58,122.97,2460217,0
+DECK.US,D,20250326,000000,122.74,122.7856,117.54,118.16,2634807,0
+DECK.US,D,20250327,000000,117.21,119.47,115.22,116.95,2419598,0
+DECK.US,D,20250328,000000,115.15,115.315,110.75,111.56,2595892,0
+DECK.US,D,20250331,000000,109.2018,112.11,107.37,111.81,3008263,0
+DECK.US,D,20250401,000000,111.245,114.63,111.1,113.35,2364613,0
+DECK.US,D,20250402,000000,111.5,119.19,111.44,117.98,2708773,0
+DECK.US,D,20250403,000000,100.15,102.87,96.8,100.88,8699730,0
+DECK.US,D,20250404,000000,96.34,108.61,93.72,106.02,8968485,0
+DECK.US,D,20250407,000000,102.82,109.29,99,106.13,4717533,0
+DECK.US,D,20250408,000000,109.365,110.74,100.37,101.88,3600029,0
+DECK.US,D,20250409,000000,101.87,118.635,101.04,116.06,5179230,0
+DECK.US,D,20250410,000000,112,113.42,106.325,109.63,3196627,0
+DECK.US,D,20250411,000000,107.59,109.86,105.54,109.05,3588732,0
+DECK.US,D,20250414,000000,111.79,113.3009,105.73,107.15,2626563,0
+DECK.US,D,20250415,000000,106.97,107.2,103.15,104.18,2866174,0
+DECK.US,D,20250416,000000,103.7,105.15,101.69,103.02,2364157,0
+DECK.US,D,20250417,000000,103.4,105.94,103.02,105.67,1755594,0
+DECK.US,D,20250421,000000,104,104.28,100.255,103.55,1415727,0
+DECK.US,D,20250422,000000,104.6,107.52,104.16,106.42,1558860,0
+DECK.US,D,20250423,000000,110.22,113,106.27,106.66,2237612,0
+DECK.US,D,20250424,000000,107.34,112.33,106.98,110.65,2280337,0
+DECK.US,D,20250425,000000,109.55,110.57,108.3308,109.19,2006358,0
+DECK.US,D,20250428,000000,109,110.51,107.215,109.15,2011954,0
+DECK.US,D,20250429,000000,109.07,112.14,108.4,111.69,1876104,0
+DECK.US,D,20250430,000000,108.68,111.52,108.0408,110.83,2687342,0
+DECK.US,D,20250501,000000,111.54,112.71,110.5,111.13,1706090,0
+DECK.US,D,20250502,000000,114.43,118,113.87,116.94,2490699,0
+DECK.US,D,20250505,000000,118.84,120.58,117.86,118.33,2977534,0
+DECK.US,D,20250506,000000,115.2743,118.45,115.0958,117.07,1954132,0
+DECK.US,D,20250507,000000,117.56,121.42,117.56,120.86,2125607,0
+DECK.US,D,20250508,000000,123.505,127.67,123.505,125.62,3557509,0
+DECK.US,D,20250509,000000,125.43,125.74,120.885,121.07,2250162,0
+DECK.US,D,20250512,000000,129.5,133.43,123.825,126.08,4588110,0
+DECK.US,D,20250513,000000,128.25,130.405,127.37,129.37,2951135,0
+DECK.US,D,20250514,000000,129.02,131.52,126.7,127.36,2884735,0
+DECK.US,D,20250515,000000,125.5,127.49,125.1555,126.94,2255311,0
+DECK.US,D,20250516,000000,127.815,128.85,126.59,127.91,2160265,0
+DECK.US,D,20250519,000000,126.015,128.25,125.35,127.41,2260699,0
+DECK.US,D,20250520,000000,128.405,131.58,127.78,128.84,3407602,0
+DECK.US,D,20250521,000000,126.18,127.95,123.03,123.36,3664993,0
+DECK.US,D,20250522,000000,123.64,127,122.58,126.09,7449051,0
+DECK.US,D,20250523,000000,97.935,102.8698,96.1,101.05,19579682,0
+DECK.US,D,20250527,000000,103,109.03,102.50005,108.96,7532094,0
+DECK.US,D,20250528,000000,108.495,108.665,103.74,104.32,4983831,0
+DECK.US,D,20250529,000000,106.275,108.1265,104.88,107.27,4691226,0
+DECK.US,D,20250530,000000,105.7,106,103.49,105.52,4424770,0
+DECK.US,D,20250602,000000,104.79,105.2313,102.86,105.01,3042430,0
+DECK.US,D,20250603,000000,104.515,105.92,102.88,105.83,3189756,0
+DECK.US,D,20250604,000000,106.5,107.45,105.54,105.81,2549620,0
+DECK.US,D,20250605,000000,105.8,110.236,105.65,108.32,3977858,0
+DECK.US,D,20250606,000000,108.8,109.79,107.77,109.22,3155019,0
+DECK.US,D,20250609,000000,111.49,112.34,109.27,110.91,3098601,0
+DECK.US,D,20250610,000000,111.8,111.8,109.31,110,2366248,0
+DECK.US,D,20250611,000000,110.9,111.68,107.88,107.93,2561348,0
+DECK.US,D,20250612,000000,107.5,107.85,106.645,107.7,1704642,0
+DECK.US,D,20250613,000000,104.92,106,100.8,101.48,3319390,0
+DECK.US,D,20250616,000000,103.4,104.5,102.16,103.63,2804417,0
+DECK.US,D,20250617,000000,103.36,104.175,101.85,102.61,1739448,0
+DECK.US,D,20250618,000000,102.3,103,100.81,101,2693078,0
+DECK.US,D,20250620,000000,101.87,102.56,101.04,101.69,3528979,0
+DECK.US,D,20250623,000000,101.125,101.125,97.48,100.44,2800848,0
+DECK.US,D,20250624,000000,101.8,102.36,100.16,102.22,2542130,0
+DECK.US,D,20250625,000000,102.51,103.13,100.94,101.04,2128527,0
+DECK.US,D,20250626,000000,101.86,102.12,99.5,101.93,2714380,0
+DECK.US,D,20250627,000000,104.7,105.36,103.4101,104.2,3921541,0
+DECK.US,D,20250630,000000,104.7,104.76,102.09,103.07,2946489,0
+DECK.US,D,20250701,000000,102.61,107.05,102.57,105.4,3180280,0
+DECK.US,D,20250702,000000,104.55,109.08,102.87,106.26,4649840,0
+DECK.US,D,20250703,000000,106.635,107.66,105.86,106.2,1736117,0
+DECK.US,D,20250707,000000,106.19,106.75,105.0114,105.75,2293463,0
+DECK.US,D,20250708,000000,105.945,106.04,104.05,105.29,2389729,0
+DECK.US,D,20250709,000000,106.22,106.855,104.5,104.91,2852455,0
+DECK.US,D,20250710,000000,104.15,106.058,103.99,104.95,2546816,0
+DECK.US,D,20250711,000000,104.12,105.5,101.65,101.73,3183248,0
+DECK.US,D,20250714,000000,100.7263,101.21,97.92,98.38,5132808,0
+DECK.US,D,20250715,000000,99,99.115,95.22,95.32,6722357,0
+DECK.US,D,20250716,000000,95.785,97.92,94.68,97.88,3880276,0
+DECK.US,D,20250717,000000,98.48,101.61,98.48,101.22,4534318,0
+DECK.US,D,20250718,000000,101.495,102.67,101.01,101.91,3412637,0
+DECK.US,D,20250721,000000,101.665,105.74,101.665,105.1,4685271,0
+DECK.US,D,20250722,000000,106,107,103.61,105.69,2677314,0
+DECK.US,D,20250723,000000,107.9,108.85,106.67,108.09,3429146,0
+DECK.US,D,20250724,000000,108.15,108.38,103.87,104.94,8710877,0
+DECK.US,D,20250725,000000,123.435,126.5,116.6,116.85,15343381,0
+DECK.US,D,20250728,000000,118.235,119.2,111.48,112.39,6387130,0
+DECK.US,D,20250729,000000,112.8,115.39,111.76,112.11,3894806,0
+DECK.US,D,20250730,000000,112.26,112.4,109.515,110.6,2832514,0
+DECK.US,D,20250731,000000,110.29,110.4691,105.68,106.17,3706843,0
+DECK.US,D,20250801,000000,103.97,104.55,102.3118,103.35,2980261,0
+DECK.US,D,20250804,000000,103.415,105.33,103.3,105.13,2372241,0
+DECK.US,D,20250805,000000,105.18,106.37,104.695,105.91,2193574,0
+DECK.US,D,20250806,000000,105.75,108.16,105.44,105.72,1723377,0
+DECK.US,D,20250807,000000,105.29,105.49,100.82,101.89,3316090,0
+DECK.US,D,20250808,000000,101.5,102.1723,99.9,101.68,2253746,0
+DECK.US,D,20250811,000000,102,102.42,99.18,100.47,2485784,0
+DECK.US,D,20250812,000000,102.01,103.7899,101.1601,103.74,2426479,0
+DECK.US,D,20250813,000000,104.125,106.83,103.87,106.48,2222682,0
+DECK.US,D,20250814,000000,104.11,104.35,102.07,103.86,2471885,0
+DECK.US,D,20250815,000000,104.005,105.17,102.6,102.96,2657491,0
+DECK.US,D,20250818,000000,103.21,106.23,102.86,105.58,2658770,0
+DECK.US,D,20250819,000000,106.26,106.99,105.01,105.52,1707957,0
+DECK.US,D,20250820,000000,105.08,106.25,103.29,104.05,3137479,0
+DECK.US,D,20250821,000000,103.32,104.92,102.5,104.69,1419869,0
+DECK.US,D,20250822,000000,105.46,109.16,104.9,109.1,2457059,0
+DECK.US,D,20250825,000000,108.655,113.185,108.655,113.03,3481042,0
+DECK.US,D,20250826,000000,113.515,114.72,113.1,113.69,3016984,0
+DECK.US,D,20250827,000000,113.595,117.2,113.595,116.73,2715771,0
+DECK.US,D,20250828,000000,117.16,118.44,116.23,118.14,2354515,0
+DECK.US,D,20250829,000000,118.36,121.1,118.25,119.63,2665075,0
+DECK.US,D,20250902,000000,118.98,123.3112,118.4548,122.88,3265343,0
+DECK.US,D,20250903,000000,123.15,125.45,122.74,123.67,3034694,0
+DECK.US,D,20250904,000000,123.4,124.46,121.5101,123.91,2872919,0
+DECK.US,D,20250905,000000,123.165,124.88,120.3,120.4,2193640,0
+DECK.US,D,20250908,000000,119.695,119.902,116.065,117.17,3721165,0
+DECK.US,D,20250909,000000,116.69,116.955,114.79,115.41,1888962,0
+DECK.US,D,20250910,000000,115.08,116.15,113.533,114.13,1712269,0
+DECK.US,D,20250911,000000,114.885,118.26,114.72,117.87,1864807,0
+DECK.US,D,20250912,000000,118.47,119.79,116,118.5,2445877,0
+DECK.US,D,20250915,000000,118.75,120.3,117.17,118.66,2640224,0
+DECK.US,D,20250916,000000,118.32,119.04,115.5,118.69,2213093,0
+DECK.US,D,20250917,000000,118.61,121.19,117.675,118.68,2170023,0
+DECK.US,D,20250918,000000,118,119.26,115.28,115.43,2906103,0
+DECK.US,D,20250919,000000,116.04,116.1,113.56,113.79,4551007,0
+DECK.US,D,20250922,000000,113.58,115.45,112.81,113.22,2415555,0
+DECK.US,D,20250923,000000,113.385,114.035,111.97,112.03,2140076,0
+DECK.US,D,20250924,000000,111.5,113.905,110.55,111.23,2042946,0
+DECK.US,D,20250925,000000,110.58,110.825,105.735,105.83,3089346,0
+DECK.US,D,20250926,000000,106.17,106.6,104.94,105.77,2349610,0
+DECK.US,D,20250929,000000,107.15,107.55,102.15,103.28,3774503,0
+DECK.US,D,20250930,000000,103.35,103.35,100.46,101.37,3635099,0
+DECK.US,D,20251001,000000,102.1,102.745,99.88,101.18,3527593,0
+DECK.US,D,20251002,000000,101.34,104.155,100.52,103.8,3455722,0
+DECK.US,D,20251003,000000,104.18,104.79,102.93,103.05,2405910,0
+DECK.US,D,20251006,000000,103.37,103.85,101.635,102.04,2548519,0
+DECK.US,D,20251007,000000,102.0969,102.47,97.34,97.98,3085682,0
+DECK.US,D,20251008,000000,99.18,101.95,98.95,101.58,2524498,0
+DECK.US,D,20251009,000000,101.65,102.1,98.38,98.85,2879210,0
+DECK.US,D,20251010,000000,98.23,98.76,94.37,95.07,3792046,0
+DECK.US,D,20251013,000000,95.84,98.53,95.75,98.31,2780349,0
+DECK.US,D,20251014,000000,97.2,99.67,96.45,99.28,2511955,0
+DECK.US,D,20251015,000000,100.05,100.63,96.17,96.44,3420714,0
+DECK.US,D,20251016,000000,97.99,99.24,96.82,99.06,3680600,0
+DECK.US,D,20251017,000000,97.32,100.505,97.32,99.82,3819778,0
+DECK.US,D,20251020,000000,100.595,102.53,100.06,100.19,3934819,0
+DECK.US,D,20251021,000000,101.155,104.1,100.86,102.96,2924694,0
+DECK.US,D,20251022,000000,101.155,103.56,100.21,100.89,2702253,0
+DECK.US,D,20251023,000000,101.355,104.0792,100.93,102.54,9160748,0
+DECK.US,D,20251024,000000,88.5,90.9499,86.83,86.94,21265382,0
+DECK.US,D,20251027,000000,88.275,90.74,88.21,90.47,9525711,0
+DECK.US,D,20251028,000000,90.5,90.575,86.68,87.61,6860083,0
+DECK.US,D,20251029,000000,87.31,87.6,83.63,83.84,6365745,0
+DECK.US,D,20251030,000000,83.575,83.575,80.64,80.89,6206111,0
+DECK.US,D,20251031,000000,81.37,82.08,80.3,81.5,6043161,0
+DECK.US,D,20251103,000000,81.5,81.5,78.98,81.12,5290007,0
+DECK.US,D,20251104,000000,80.23,80.25,79.15,79.54,3352579,0
+DECK.US,D,20251105,000000,79.475,82.6778,78.91,81.81,4430987,0
+DECK.US,D,20251106,000000,81.31,81.575,79.3195,79.81,3388495,0
+DECK.US,D,20251107,000000,79.35,82.25,79.07,81.77,3428935,0
+DECK.US,D,20251110,000000,82.47,82.6,79.5501,79.84,4169378,0
+DECK.US,D,20251111,000000,80.7,83.44,80.4105,82.71,3766436,0
+DECK.US,D,20251112,000000,84.92,86.69,84.16,84.39,3948259,0
+DECK.US,D,20251113,000000,83.81,85.96,83,83.1,3193036,0
+DECK.US,D,20251114,000000,82.25,83.35,82,82.82,2478071,0
+DECK.US,D,20251117,000000,82.5,82.82,80.23,80.72,3384963,0
+DECK.US,D,20251118,000000,81.725,84.485,80.9319,83.77,3915486,0
+DECK.US,D,20251119,000000,83.98,84.26,82.645,83.01,2228107,0
+DECK.US,D,20251120,000000,83.08,84.43,81.4,81.48,2745323,0
+DECK.US,D,20251121,000000,82,86.09,81.63,85.13,4335082,0
+DECK.US,D,20251124,000000,84.75,85,83.07,83.13,4384037,0
+DECK.US,D,20251125,000000,83.375,86.35,83.15,85.47,3582535,0
+DECK.US,D,20251126,000000,85.08,87.89,84.6,87.19,3074405,0
+DECK.US,D,20251128,000000,87.6,89.1,87.12,88.03,1892410,0
+DECK.US,D,20251201,000000,87.635,92.62,87.5,92.02,5560330,0
+DECK.US,D,20251202,000000,92.065,92.93,91.44,91.77,3246246,0
+DECK.US,D,20251203,000000,92.215,95.975,91.8,94.97,3760541,0
+DECK.US,D,20251204,000000,95.19,96.31,94.26,96.25,3311459,0
+DECK.US,D,20251205,000000,96.5,99.74,96.175,99.7,4560830,0
+DECK.US,D,20251208,000000,99.515,101.24,99,101.21,4306173,0
+DECK.US,D,20251209,000000,100.57,101.435,98.85,100.81,2420212,0
+DECK.US,D,20251210,000000,99.86,101.645,99.12,100.71,3075542,0
+DECK.US,D,20251211,000000,100,102.34,99.65,101.36,2796148,0
+DECK.US,D,20251212,000000,102.25,103.085,100.92,101.18,2482602,0
+DECK.US,D,20251215,000000,102.095,104.51,100.44,103.99,3498376,0
+DECK.US,D,20251216,000000,103.99,105.84,103.7,104.2,2541244,0
+DECK.US,D,20251217,000000,104.1,105.0468,102.23,102.39,3347008,0
+DECK.US,D,20251218,000000,102.28,104.545,100.35,100.55,2758260,0
+DECK.US,D,20251219,000000,98.73,100.6,97.9226,99.47,6711269,0
+DECK.US,D,20251222,000000,99.79,102.27,99.572,101.91,2721337,0
+DECK.US,D,20251223,000000,101.76,101.89,99.4996,100.68,1994629,0
+DECK.US,D,20251224,000000,100.75,102.15,100.59,100.95,916303,0
+DECK.US,D,20251226,000000,100.69,103.09,100.53,103.09,1780965,0
+DECK.US,D,20251229,000000,102.99,104.55,102.89,103.71,2349475,0
+DECK.US,D,20251230,000000,104.25,105.8099,104.105,105.03,2574993,0
+DECK.US,D,20251231,000000,104.69,104.88,103.545,103.67,1807393,0
+DECK.US,D,20260102,000000,104.275,107.1,104,106.79,2571140,0
+DECK.US,D,20260105,000000,107.38,108.97,107.3,108.1,3059193,0
+DECK.US,D,20260106,000000,108.075,108.93,106.34,107.46,2535769,0
+DECK.US,D,20260107,000000,101.01,105.4,100.5,103.04,3249738,0
+DECK.US,D,20260108,000000,102.625,109.37,102.01,107.36,3171269,0
+DECK.US,D,20260109,000000,107.59,108.4,102.165,103.76,2389577,0
+DECK.US,D,20260112,000000,102.75,103,100.86,101.81,2443582,0
+DECK.US,D,20260113,000000,102.5,103.515,100.42,101.71,1896057,0
+DECK.US,D,20260114,000000,101.54,103,99.8801,101.4,2168429,0
+DECK.US,D,20260115,000000,101.45,103.92,99.82,103.07,2738253,0
+DECK.US,D,20260116,000000,102.42,102.64,99.985,100.69,2589087,0
+DECK.US,D,20260120,000000,99.95,101.26,97.66,97.98,2733864,0
+DECK.US,D,20260121,000000,98.705,103.145,98.705,101.94,3786294,0
+DECK.US,D,20260122,000000,102.34,103.93,100.86,101.62,2299610,0
+DECK.US,D,20260123,000000,101.98,102.01,99.6,99.98,2255834,0
+DECK.US,D,20260126,000000,98.88,102.01,98.88,101.3,3468602,0
+DECK.US,D,20260127,000000,101.78,102.585,99,100.16,2447231,0
+DECK.US,D,20260128,000000,101.14,101.59,97.12,97.62,3005710,0
+DECK.US,D,20260129,000000,98.02,100.26,97,99.9,5941649,0
+DECK.US,D,20260130,000000,114.9,119.65,110.51,119.34,9768810,0
+DECK.US,D,20260202,000000,118.875,119,113.5,116.25,4905696,0
+DECK.US,D,20260203,000000,115.93,117.09,111.6701,113.34,4649811,0
+DECK.US,D,20260204,000000,113.75,115,110.96,112.25,4045944,0
+DECK.US,D,20260205,000000,111.77,114.07,110.05,111.17,2115569,0
+DECK.US,D,20260206,000000,111.75,115.59,111.42,115.45,2157500,0
+DECK.US,D,20260209,000000,115.85,116.4188,114.23,114.5,1898863,0
+DECK.US,D,20260210,000000,115.87,116.432,114.2301,115.51,2069479,0
+DECK.US,D,20260211,000000,115.88,116.99,114.45,115.36,2256389,0
+DECK.US,D,20260212,000000,117.315,119.57,114.81,116.02,2497186,0
+DECK.US,D,20260213,000000,116.025,116.83,113.4,115.73,1898685,0
+DECK.US,D,20260217,000000,116.37,118.67,115.2,117.35,2043280,0
+DECK.US,D,20260218,000000,116.485,119.16,115.6,118.89,1893455,0
diff --git a/daily/us/nyse stocks/1/dfin.us.txt b/daily/us/nyse stocks/1/dfin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c62cdc04d5676804fa97b745b4d7a0fff0a99386
--- /dev/null
+++ b/daily/us/nyse stocks/1/dfin.us.txt	
@@ -0,0 +1,2357 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFIN.US,D,20161004,000000,22.85,24.45,22.34,22.39,1659328,0
+DFIN.US,D,20161005,000000,22.12,22.8419,21.25,21.85,1474019,0
+DFIN.US,D,20161006,000000,21.57,22.44,21.26,21.87,999588,0
+DFIN.US,D,20161007,000000,21.6,21.85,20.73,20.95,1528846,0
+DFIN.US,D,20161010,000000,20.95,22.8079,20.95,22.1,1484160,0
+DFIN.US,D,20161011,000000,22,23.4,21.75,23.32,975181,0
+DFIN.US,D,20161012,000000,23.89,24.2,22.5,22.63,1098988,0
+DFIN.US,D,20161013,000000,22.41,23.15,22.06,22.74,830634,0
+DFIN.US,D,20161014,000000,22.78,24.9,22.53,24.75,596789,0
+DFIN.US,D,20161017,000000,24.71,24.71,24,24.08,341067,0
+DFIN.US,D,20161018,000000,24.05,25.34,23.73,24.33,680823,0
+DFIN.US,D,20161019,000000,24.09,24.49,23.03,23.68,673460,0
+DFIN.US,D,20161020,000000,23.41,23.64,22.7,23.63,480487,0
+DFIN.US,D,20161021,000000,23.83,25.11,23.6,25.02,495324,0
+DFIN.US,D,20161024,000000,24.55,24.86,24.1973,24.6,256507,0
+DFIN.US,D,20161025,000000,24.57,24.82,24.4,24.45,406021,0
+DFIN.US,D,20161026,000000,24.14,24.64,23.445,23.47,235289,0
+DFIN.US,D,20161027,000000,23.53,23.53,21.86,22.23,370889,0
+DFIN.US,D,20161028,000000,22.05,22.6999,22,22.06,509958,0
+DFIN.US,D,20161031,000000,21.86,21.99,21.41,21.45,607533,0
+DFIN.US,D,20161101,000000,21.34,21.63,21,21.07,341364,0
+DFIN.US,D,20161102,000000,20.69,21.03,20.24,20.81,288788,0
+DFIN.US,D,20161103,000000,20.45,21.02,20.01,20.86,300481,0
+DFIN.US,D,20161104,000000,20.65,21.22,20.46,20.73,299812,0
+DFIN.US,D,20161107,000000,20.8,21.215,20.1701,20.39,311838,0
+DFIN.US,D,20161108,000000,20.14,20.9,20.055,20.45,568151,0
+DFIN.US,D,20161109,000000,20.03,20.77,20,20.63,267055,0
+DFIN.US,D,20161110,000000,20.61,20.62,18.51,19.32,1284997,0
+DFIN.US,D,20161111,000000,19.21,19.52,18.6,19.29,441906,0
+DFIN.US,D,20161114,000000,19.24,20.71,19.2,20.31,624538,0
+DFIN.US,D,20161115,000000,20.11,21.01,20,20.88,365077,0
+DFIN.US,D,20161116,000000,20.7,21.1,20.3455,20.7,168614,0
+DFIN.US,D,20161117,000000,20.76,21.38,20.7,21.19,290417,0
+DFIN.US,D,20161118,000000,20.95,21.17,20.53,20.75,190616,0
+DFIN.US,D,20161121,000000,20.6,20.74,20.25,20.28,192772,0
+DFIN.US,D,20161122,000000,20.21,20.49,20,20.09,311952,0
+DFIN.US,D,20161123,000000,20,20.04,19.5594,19.8,155447,0
+DFIN.US,D,20161125,000000,19.86,20.19,19.69,19.8,69515,0
+DFIN.US,D,20161128,000000,19.53,19.75,19.32,19.64,239060,0
+DFIN.US,D,20161129,000000,19.55,20.19,19.31,20.03,293133,0
+DFIN.US,D,20161130,000000,19.95,20,18.8516,19.07,313357,0
+DFIN.US,D,20161201,000000,18.9,19.45,18.5,18.54,439628,0
+DFIN.US,D,20161202,000000,18.45,18.74,18.025,18.57,230290,0
+DFIN.US,D,20161205,000000,18.38,19.39,18.33,19.23,255065,0
+DFIN.US,D,20161206,000000,19.09,20.045,19.06,20.02,494836,0
+DFIN.US,D,20161207,000000,19.97,20.02,19.7396,19.81,595505,0
+DFIN.US,D,20161208,000000,19.74,19.85,19.5837,19.83,262328,0
+DFIN.US,D,20161209,000000,19.71,20.09,19.5904,20.04,299557,0
+DFIN.US,D,20161212,000000,19.99,20.19,19.4258,19.66,273821,0
+DFIN.US,D,20161213,000000,19.61,19.7825,19.215,19.55,509141,0
+DFIN.US,D,20161214,000000,19.43,19.96,19.28,19.57,386976,0
+DFIN.US,D,20161215,000000,19.52,20.41,19.52,20.3,381386,0
+DFIN.US,D,20161216,000000,20.26,20.49,19.6,20.25,1082940,0
+DFIN.US,D,20161219,000000,20.3,20.5,19.99,20.08,277961,0
+DFIN.US,D,20161220,000000,20.07,20.66,19.95,20.42,668457,0
+DFIN.US,D,20161221,000000,20.42,20.65,20.07,20.27,300101,0
+DFIN.US,D,20161222,000000,20.35,20.44,19.83,19.85,216610,0
+DFIN.US,D,20161223,000000,19.91,20.06,19.67,19.85,225196,0
+DFIN.US,D,20161227,000000,19.8,20.99,19.643,20.71,209314,0
+DFIN.US,D,20161228,000000,20.64,21.24,20.5418,21.13,129297,0
+DFIN.US,D,20161229,000000,21.13,23.05,21.13,22.88,411538,0
+DFIN.US,D,20161230,000000,22.81,23.1,22.7,22.98,468669,0
+DFIN.US,D,20170103,000000,22.95,23.899,22.9339,23.46,373246,0
+DFIN.US,D,20170104,000000,23.6,24.55,23.47,24.12,366198,0
+DFIN.US,D,20170105,000000,24.12,24.45,23.96,24.19,401097,0
+DFIN.US,D,20170106,000000,24.21,24.43,23.5801,24.13,198631,0
+DFIN.US,D,20170109,000000,24.15,24.17,23.13,23.29,360293,0
+DFIN.US,D,20170110,000000,23.42,23.97,23.1,23.6,227835,0
+DFIN.US,D,20170111,000000,23.38,24.24,23.1,23.64,155150,0
+DFIN.US,D,20170112,000000,23.48,23.65,22.92,23.11,134842,0
+DFIN.US,D,20170113,000000,23.14,23.39,22.52,22.62,146059,0
+DFIN.US,D,20170117,000000,22.51,23.09,22.3527,22.68,198229,0
+DFIN.US,D,20170118,000000,22.69,23.09,22.5,23.07,181452,0
+DFIN.US,D,20170119,000000,23.1,23.355,22.28,22.58,236564,0
+DFIN.US,D,20170120,000000,22.77,22.93,22.42,22.81,84889,0
+DFIN.US,D,20170123,000000,22.8,23.09,22.61,23.03,162653,0
+DFIN.US,D,20170124,000000,23.08,23.35,22.9039,23.17,90959,0
+DFIN.US,D,20170125,000000,23.15,23.4699,23.04,23.29,117038,0
+DFIN.US,D,20170126,000000,23.31,23.58,23.11,23.55,131524,0
+DFIN.US,D,20170127,000000,23.5,24.21,23.35,24.21,260620,0
+DFIN.US,D,20170130,000000,24.15,24.1799,23.62,24.02,181948,0
+DFIN.US,D,20170131,000000,23.96,24.27,23.76,24.08,128887,0
+DFIN.US,D,20170201,000000,24.15,24.53,24.06,24.31,146193,0
+DFIN.US,D,20170202,000000,24.37,24.66,23.87,24.31,166628,0
+DFIN.US,D,20170203,000000,24.34,24.52,24.015,24.49,223340,0
+DFIN.US,D,20170206,000000,24.35,24.39,23.86,24.21,165714,0
+DFIN.US,D,20170207,000000,24.19,24.44,24.1485,24.38,196814,0
+DFIN.US,D,20170208,000000,24.38,24.46,23.68,24.01,193063,0
+DFIN.US,D,20170209,000000,23.99,24.12,23.805,23.92,151685,0
+DFIN.US,D,20170210,000000,23.93,24.14,23.71,23.84,270761,0
+DFIN.US,D,20170213,000000,24,24.22,23.83,24.01,148977,0
+DFIN.US,D,20170214,000000,23.89,24.02,23.37,23.87,365457,0
+DFIN.US,D,20170215,000000,23.83,23.99,23.628,23.81,165617,0
+DFIN.US,D,20170216,000000,23.71,24.37,23.509,24.27,164298,0
+DFIN.US,D,20170217,000000,24.25,24.89,23.78,24.67,216637,0
+DFIN.US,D,20170221,000000,24.67,24.75,24.284,24.55,150423,0
+DFIN.US,D,20170222,000000,24.55,24.82,24.4,24.56,191974,0
+DFIN.US,D,20170223,000000,24.63,26.56,24.55,26.38,430636,0
+DFIN.US,D,20170224,000000,26.13,27.08,26.13,26.2,349271,0
+DFIN.US,D,20170227,000000,26.2,26.43,25.62,25.91,477545,0
+DFIN.US,D,20170228,000000,24.02,24.28,21.22,23.11,1460212,0
+DFIN.US,D,20170301,000000,23.27,23.39,22.22,22.32,602797,0
+DFIN.US,D,20170302,000000,21.96,22.77,21.82,22.35,472757,0
+DFIN.US,D,20170303,000000,22.24,22.35,21.15,21.15,454401,0
+DFIN.US,D,20170306,000000,20.98,21.19,20.55,20.88,457306,0
+DFIN.US,D,20170307,000000,20.73,20.9,20.39,20.55,404061,0
+DFIN.US,D,20170308,000000,20.54,20.78,19.78,19.78,316014,0
+DFIN.US,D,20170309,000000,19.79,20.47,19.76,20.34,310399,0
+DFIN.US,D,20170310,000000,20.44,20.6,20.01,20.15,241685,0
+DFIN.US,D,20170313,000000,20.15,20.57,19.72,19.86,277080,0
+DFIN.US,D,20170314,000000,19.76,20.21,19.619,19.9,250736,0
+DFIN.US,D,20170315,000000,20.01,20.01,18.95,19.89,384003,0
+DFIN.US,D,20170316,000000,19.81,20.12,19.77,19.9,154738,0
+DFIN.US,D,20170317,000000,19.87,20.17,19.5107,20.06,466169,0
+DFIN.US,D,20170320,000000,20.13,20.5,19.94,20.35,185486,0
+DFIN.US,D,20170321,000000,20.42,20.89,20.1701,20.43,268205,0
+DFIN.US,D,20170322,000000,20.4,20.4,19.675,19.95,313534,0
+DFIN.US,D,20170323,000000,19.88,20.33,18.98,19.25,458693,0
+DFIN.US,D,20170324,000000,19.28,19.9,19.28,19.72,190226,0
+DFIN.US,D,20170327,000000,19.43,19.81,18.87,19.75,363753,0
+DFIN.US,D,20170328,000000,19.68,19.86,19.13,19.24,205983,0
+DFIN.US,D,20170329,000000,19.25,19.5,19.08,19.17,166942,0
+DFIN.US,D,20170330,000000,19.06,19.35,19.06,19.21,145440,0
+DFIN.US,D,20170331,000000,19.2,19.35,19,19.29,242260,0
+DFIN.US,D,20170403,000000,19.3,20.05,19.3,19.91,899997,0
+DFIN.US,D,20170404,000000,19.92,20.25,19.38,19.49,305488,0
+DFIN.US,D,20170405,000000,19.45,19.95,19.02,19.04,263815,0
+DFIN.US,D,20170406,000000,19.05,19.56,19.03,19.29,245645,0
+DFIN.US,D,20170407,000000,19.35,19.44,19.01,19.07,142690,0
+DFIN.US,D,20170410,000000,18.96,19.24,18.96,19.04,154968,0
+DFIN.US,D,20170411,000000,18.97,19.39,18.95,19.18,237552,0
+DFIN.US,D,20170412,000000,19.24,19.43,19.03,19.27,148151,0
+DFIN.US,D,20170413,000000,19.24,19.51,19.07,19.42,136712,0
+DFIN.US,D,20170417,000000,19.28,19.71,19.28,19.68,161730,0
+DFIN.US,D,20170418,000000,19.69,20.375,19.69,20.14,168210,0
+DFIN.US,D,20170419,000000,20.17,20.36,19.97,20.28,176447,0
+DFIN.US,D,20170420,000000,20.3,21,20.3,20.72,155892,0
+DFIN.US,D,20170421,000000,20.93,21.274,20.76,20.88,276661,0
+DFIN.US,D,20170424,000000,20.95,21.03,20.47,20.69,201168,0
+DFIN.US,D,20170425,000000,20.67,21.23,20.67,20.79,154115,0
+DFIN.US,D,20170426,000000,20.75,21.7,20.71,21.6,170345,0
+DFIN.US,D,20170427,000000,21.7,22.71,21.48,22.6,298607,0
+DFIN.US,D,20170428,000000,22.51,22.72,22.13,22.22,428385,0
+DFIN.US,D,20170501,000000,22.14,22.43,22.04,22.14,91516,0
+DFIN.US,D,20170502,000000,22.18,22.39,21.87,22.23,116415,0
+DFIN.US,D,20170503,000000,22.22,23.07,22.22,22.8,387498,0
+DFIN.US,D,20170504,000000,23.99,24,21.84,21.95,405946,0
+DFIN.US,D,20170505,000000,21.84,22.51,21.4,22.3,234062,0
+DFIN.US,D,20170508,000000,22.23,22.436,22.06,22.22,112131,0
+DFIN.US,D,20170509,000000,22.2,22.52,22.03,22.49,269846,0
+DFIN.US,D,20170510,000000,22.57,22.87,21.94,22.66,304994,0
+DFIN.US,D,20170511,000000,22.58,22.58,22.19,22.53,130187,0
+DFIN.US,D,20170512,000000,22.58,22.675,22.25,22.65,92791,0
+DFIN.US,D,20170515,000000,22.74,22.92,22.605,22.8,205904,0
+DFIN.US,D,20170516,000000,22.89,23.14,22.7,23,341111,0
+DFIN.US,D,20170517,000000,22.83,22.95,22.45,22.58,174844,0
+DFIN.US,D,20170518,000000,22.55,22.68,22.3,22.58,170992,0
+DFIN.US,D,20170519,000000,22.55,22.87,22.25,22.75,150602,0
+DFIN.US,D,20170522,000000,22.79,23.44,22.79,23.11,114494,0
+DFIN.US,D,20170523,000000,23.12,23.51,22.9,23.44,118894,0
+DFIN.US,D,20170524,000000,23.43,23.665,23,23.13,147983,0
+DFIN.US,D,20170525,000000,23.09,23.58,23.05,23.16,107886,0
+DFIN.US,D,20170526,000000,23.15,23.16,22.74,22.95,99928,0
+DFIN.US,D,20170530,000000,22.85,22.93,22.06,22.47,107684,0
+DFIN.US,D,20170531,000000,22.49,22.98,22.49,22.78,152241,0
+DFIN.US,D,20170601,000000,22.74,23.68,22.7,23.49,146407,0
+DFIN.US,D,20170602,000000,23.44,23.64,23.15,23.39,89307,0
+DFIN.US,D,20170605,000000,23.29,23.39,22.7,22.9,101586,0
+DFIN.US,D,20170606,000000,22.83,22.99,22.68,22.73,142440,0
+DFIN.US,D,20170607,000000,22.5,22.532,21.5,21.82,289036,0
+DFIN.US,D,20170608,000000,21.82,21.99,21.31,21.32,262849,0
+DFIN.US,D,20170609,000000,21.31,21.963,21.31,21.8,197253,0
+DFIN.US,D,20170612,000000,21.8,21.82,21.09,21.57,581507,0
+DFIN.US,D,20170613,000000,21.47,22.15,21.14,21.7,1121040,0
+DFIN.US,D,20170614,000000,22.69,23.75,22.34,23.25,5408614,0
+DFIN.US,D,20170615,000000,22.99,23.6499,22.79,23.01,575436,0
+DFIN.US,D,20170616,000000,23,23.58,22.75,23.13,941094,0
+DFIN.US,D,20170619,000000,23,23.69,22.76,23.46,722144,0
+DFIN.US,D,20170620,000000,23.37,23.45,22.57,22.79,1252520,0
+DFIN.US,D,20170621,000000,22.9,23.17,22.05,22.07,2041429,0
+DFIN.US,D,20170622,000000,22.25,22.43,21.64,21.66,655868,0
+DFIN.US,D,20170623,000000,22.21,22.68,21.85,22.56,4200402,0
+DFIN.US,D,20170626,000000,22.65,22.8,22.23,22.8,663361,0
+DFIN.US,D,20170627,000000,22.75,22.75,22.46,22.52,459531,0
+DFIN.US,D,20170628,000000,22.5,23.13,22.42,23.08,716840,0
+DFIN.US,D,20170629,000000,23.14,23.52,23.01,23.27,513316,0
+DFIN.US,D,20170630,000000,23.25,23.385,22.87,22.96,356463,0
+DFIN.US,D,20170703,000000,23,23.19,22.82,23.11,72018,0
+DFIN.US,D,20170705,000000,23.05,23.2,22.41,22.49,246359,0
+DFIN.US,D,20170706,000000,22.48,22.48,22,22.34,312805,0
+DFIN.US,D,20170707,000000,22.29,22.38,22.05,22.36,234445,0
+DFIN.US,D,20170710,000000,22.17,22.5,22.11,22.44,259311,0
+DFIN.US,D,20170711,000000,22.49,22.65,22.23,22.56,307882,0
+DFIN.US,D,20170712,000000,22.65,23,22.48,22.61,420014,0
+DFIN.US,D,20170713,000000,22.62,22.94,22.405,22.61,430368,0
+DFIN.US,D,20170714,000000,22.71,22.83,22.505,22.7,680850,0
+DFIN.US,D,20170717,000000,22.76,22.83,22.51,22.74,351619,0
+DFIN.US,D,20170718,000000,22.8,23.27,22.65,23.22,299225,0
+DFIN.US,D,20170719,000000,23.29,23.67,23.2,23.52,346941,0
+DFIN.US,D,20170720,000000,23.65,23.6797,23.24,23.4,466639,0
+DFIN.US,D,20170721,000000,23.57,23.57,23.03,23.46,374645,0
+DFIN.US,D,20170724,000000,23.36,23.49,23.07,23.39,154360,0
+DFIN.US,D,20170725,000000,23.37,23.57,23.35,23.45,348934,0
+DFIN.US,D,20170726,000000,23.49,23.72,23.4,23.63,132997,0
+DFIN.US,D,20170727,000000,23.73,23.73,23.07,23.21,438006,0
+DFIN.US,D,20170728,000000,23.18,23.3399,22.99,23.16,130525,0
+DFIN.US,D,20170731,000000,23.16,23.33,22.8,23.2,291954,0
+DFIN.US,D,20170801,000000,23.27,23.31,22.7,23.29,348847,0
+DFIN.US,D,20170802,000000,22.81,23.1,21.585,22.12,802715,0
+DFIN.US,D,20170803,000000,22.08,22.42,21.79,21.91,363374,0
+DFIN.US,D,20170804,000000,21.87,21.88,21.05,21.08,307183,0
+DFIN.US,D,20170807,000000,21.08,21.2,20.87,21.04,312774,0
+DFIN.US,D,20170808,000000,20.94,21.07,20.73,20.84,209577,0
+DFIN.US,D,20170809,000000,20.91,20.94,20.58,20.71,183610,0
+DFIN.US,D,20170810,000000,20.7,20.7,20.39,20.53,181152,0
+DFIN.US,D,20170811,000000,20.37,20.695,20.21,20.54,247518,0
+DFIN.US,D,20170814,000000,20.59,21.27,20.45,21.2,219016,0
+DFIN.US,D,20170815,000000,20.95,20.95,20.5,20.5,195339,0
+DFIN.US,D,20170816,000000,20.4,20.73,20.28,20.35,387330,0
+DFIN.US,D,20170817,000000,20.35,20.58,20,20.01,211397,0
+DFIN.US,D,20170818,000000,19.89,20.25,19.72,20.14,468302,0
+DFIN.US,D,20170821,000000,20.16,20.31,19.92,20.27,490534,0
+DFIN.US,D,20170822,000000,20.28,20.65,20.22,20.63,152486,0
+DFIN.US,D,20170823,000000,20.51,20.7299,20.34,20.48,175687,0
+DFIN.US,D,20170824,000000,20.52,20.739,20.44,20.53,143229,0
+DFIN.US,D,20170825,000000,20.62,21.04,20.36,21.01,254609,0
+DFIN.US,D,20170828,000000,21.06,21.1,20.685,21.01,227911,0
+DFIN.US,D,20170829,000000,20.93,21.215,20.83,21.1,183146,0
+DFIN.US,D,20170830,000000,21.04,21.26,20.98,21.17,97858,0
+DFIN.US,D,20170831,000000,21.2,21.73,21.19,21.41,263839,0
+DFIN.US,D,20170901,000000,21.46,21.67,21.4,21.5,102606,0
+DFIN.US,D,20170905,000000,21.46,21.56,20.94,21.16,160577,0
+DFIN.US,D,20170906,000000,21.21,21.46,21.12,21.2,186225,0
+DFIN.US,D,20170907,000000,21.25,21.31,21,21.14,144389,0
+DFIN.US,D,20170908,000000,21.07,21.3899,21.07,21.17,206310,0
+DFIN.US,D,20170911,000000,21.33,21.72,21.16,21.49,206391,0
+DFIN.US,D,20170912,000000,21.39,22.21,21.25,22.1,221118,0
+DFIN.US,D,20170913,000000,21.99,22.27,21.59,21.92,331433,0
+DFIN.US,D,20170914,000000,21.99,21.99,21.305,21.35,251956,0
+DFIN.US,D,20170915,000000,21.42,21.42,20.98,21.18,1087232,0
+DFIN.US,D,20170918,000000,21.18,21.54,20.975,21.5,209742,0
+DFIN.US,D,20170919,000000,21.14,21.43,20.5,20.6,431009,0
+DFIN.US,D,20170920,000000,20.68,20.95,20.68,20.72,219985,0
+DFIN.US,D,20170921,000000,20.71,20.7825,20.46,20.5,287601,0
+DFIN.US,D,20170922,000000,20.48,20.71,20.18,20.6,324029,0
+DFIN.US,D,20170925,000000,20.59,20.61,20.18,20.23,344535,0
+DFIN.US,D,20170926,000000,20.33,20.6606,20.18,20.44,348441,0
+DFIN.US,D,20170927,000000,20.54,21.15,20.42,21.13,290722,0
+DFIN.US,D,20170928,000000,21.08,21.33,20.86,21.33,278230,0
+DFIN.US,D,20170929,000000,21.26,21.6,21.0831,21.56,275588,0
+DFIN.US,D,20171002,000000,21.57,21.99,21.42,21.92,240969,0
+DFIN.US,D,20171003,000000,21.81,22.5,21.72,22.49,350998,0
+DFIN.US,D,20171004,000000,22.38,22.485,21.79,21.97,189368,0
+DFIN.US,D,20171005,000000,22.13,22.235,21.79,22.06,154191,0
+DFIN.US,D,20171006,000000,22.04,22.09,21.5332,21.62,202813,0
+DFIN.US,D,20171009,000000,21.61,21.98,21.36,21.4,280737,0
+DFIN.US,D,20171010,000000,21.59,21.717,21.36,21.42,165807,0
+DFIN.US,D,20171011,000000,21.33,21.64,21.2301,21.33,138375,0
+DFIN.US,D,20171012,000000,21.4,21.56,21.19,21.5,107563,0
+DFIN.US,D,20171013,000000,21.47,21.79,21.4,21.67,110344,0
+DFIN.US,D,20171016,000000,21.61,21.79,21.42,21.57,129361,0
+DFIN.US,D,20171017,000000,21.53,21.76,21.42,21.51,118614,0
+DFIN.US,D,20171018,000000,21.5,21.9,21.34,21.67,226456,0
+DFIN.US,D,20171019,000000,21.63,21.63,21.239,21.46,201556,0
+DFIN.US,D,20171020,000000,21.67,21.79,21.3,21.67,212499,0
+DFIN.US,D,20171023,000000,21.61,21.61,21.23,21.4,255614,0
+DFIN.US,D,20171024,000000,21.34,21.57,21.26,21.44,135704,0
+DFIN.US,D,20171025,000000,21.47,21.66,21.13,21.55,292840,0
+DFIN.US,D,20171026,000000,21.61,21.81,21.46,21.71,195220,0
+DFIN.US,D,20171027,000000,21.66,21.69,21.17,21.19,175081,0
+DFIN.US,D,20171030,000000,21.02,21.39,21.01,21.21,298583,0
+DFIN.US,D,20171031,000000,21.3,21.61,21.23,21.5,200782,0
+DFIN.US,D,20171101,000000,21.59,21.6,20.93,21.12,233010,0
+DFIN.US,D,20171102,000000,19.6,20.77,18.99,19.36,764085,0
+DFIN.US,D,20171103,000000,19.11,19.635,19.11,19.39,310459,0
+DFIN.US,D,20171106,000000,19.4,19.4,18.38,18.54,417133,0
+DFIN.US,D,20171107,000000,18.45,18.4832,18.06,18.45,338489,0
+DFIN.US,D,20171108,000000,18.36,18.64,18.28,18.45,233949,0
+DFIN.US,D,20171109,000000,18.32,18.58,18.22,18.57,209798,0
+DFIN.US,D,20171110,000000,18.48,18.81,18.48,18.64,184163,0
+DFIN.US,D,20171113,000000,18.6,19.04,18.52,18.95,287051,0
+DFIN.US,D,20171114,000000,18.95,19.69,18.95,19.66,515590,0
+DFIN.US,D,20171115,000000,19.5,19.73,19.5,19.73,354880,0
+DFIN.US,D,20171116,000000,19.68,20.2,19.67,19.81,212600,0
+DFIN.US,D,20171117,000000,19.69,20.04,19.69,20.01,171702,0
+DFIN.US,D,20171120,000000,19.99,20.08,19.95,19.96,210378,0
+DFIN.US,D,20171121,000000,20,20.0701,19.69,20.03,255441,0
+DFIN.US,D,20171122,000000,20.11,20.45,20.03,20.23,247053,0
+DFIN.US,D,20171124,000000,20.21,20.22,19.9601,20.2,129807,0
+DFIN.US,D,20171127,000000,20.23,20.4,20.04,20.07,113233,0
+DFIN.US,D,20171128,000000,20.13,20.35,20,20.32,134187,0
+DFIN.US,D,20171129,000000,20.42,20.645,20.28,20.3,117896,0
+DFIN.US,D,20171130,000000,20.46,20.615,20.23,20.4,295050,0
+DFIN.US,D,20171201,000000,20.36,20.59,19.69,20.18,227522,0
+DFIN.US,D,20171204,000000,20.43,21.14,20.275,20.66,497872,0
+DFIN.US,D,20171205,000000,20.74,21.06,20.15,20.59,436338,0
+DFIN.US,D,20171206,000000,20.58,20.72,20.1088,20.16,216873,0
+DFIN.US,D,20171207,000000,20.12,20.52,20,20.13,204407,0
+DFIN.US,D,20171208,000000,20.25,20.28,19.9,19.99,196961,0
+DFIN.US,D,20171211,000000,19.98,20.18,19.86,20,546018,0
+DFIN.US,D,20171212,000000,20.1,20.19,19.7309,19.83,222186,0
+DFIN.US,D,20171213,000000,19.77,19.98,19.41,19.78,177786,0
+DFIN.US,D,20171214,000000,19.74,20.135,19.62,19.73,294054,0
+DFIN.US,D,20171215,000000,19.78,20.28,19.78,20.21,615475,0
+DFIN.US,D,20171218,000000,20.39,20.6803,20.16,20.32,250445,0
+DFIN.US,D,20171219,000000,20.29,20.44,19.85,19.95,268873,0
+DFIN.US,D,20171220,000000,20,20.54,19.7194,20.22,479767,0
+DFIN.US,D,20171221,000000,20.22,20.52,20.18,20.23,292119,0
+DFIN.US,D,20171222,000000,20.31,20.31,19.87,19.96,173660,0
+DFIN.US,D,20171226,000000,19.94,20.05,19.58,19.69,170733,0
+DFIN.US,D,20171227,000000,19.72,19.89,19.43,19.44,123248,0
+DFIN.US,D,20171228,000000,19.49,19.6,19.29,19.47,147507,0
+DFIN.US,D,20171229,000000,19.5,19.68,19.43,19.49,183435,0
+DFIN.US,D,20180102,000000,19.54,19.9,19.43,19.84,313840,0
+DFIN.US,D,20180103,000000,19.78,19.98,19.51,19.79,149890,0
+DFIN.US,D,20180104,000000,19.86,20.13,19.8,20.01,118533,0
+DFIN.US,D,20180105,000000,20.07,20.23,19.86,20.01,154485,0
+DFIN.US,D,20180108,000000,19.93,20.1075,19.8,19.99,116010,0
+DFIN.US,D,20180109,000000,20.05,20.16,19.6,19.76,129179,0
+DFIN.US,D,20180110,000000,19.69,19.79,19.49,19.79,134829,0
+DFIN.US,D,20180111,000000,19.87,20.655,19.66,20.5,286597,0
+DFIN.US,D,20180112,000000,20.53,20.82,20.21,20.64,171903,0
+DFIN.US,D,20180116,000000,20.66,21.11,20.66,20.89,257556,0
+DFIN.US,D,20180117,000000,21,21.09,20.79,20.85,188512,0
+DFIN.US,D,20180118,000000,20.96,21.14,20.6,20.88,152773,0
+DFIN.US,D,20180119,000000,20.81,21.15,20.62,21.11,162499,0
+DFIN.US,D,20180122,000000,21.11,21.59,20.9807,21.12,459248,0
+DFIN.US,D,20180123,000000,21.07,21.33,20.87,21.22,74384,0
+DFIN.US,D,20180124,000000,21.3,21.66,21.2434,21.32,141800,0
+DFIN.US,D,20180125,000000,21.38,21.62,21.12,21.35,198798,0
+DFIN.US,D,20180126,000000,21.34,21.62,21.1125,21.6,145293,0
+DFIN.US,D,20180129,000000,21.49,21.9,21.295,21.84,176454,0
+DFIN.US,D,20180130,000000,21.74,22.05,21.67,22,222973,0
+DFIN.US,D,20180131,000000,22.09,22.17,21.35,21.45,199903,0
+DFIN.US,D,20180201,000000,21.35,21.655,21.06,21.44,124381,0
+DFIN.US,D,20180202,000000,21.32,21.37,20.77,20.85,248218,0
+DFIN.US,D,20180205,000000,20.62,20.85,19.909,19.99,305795,0
+DFIN.US,D,20180206,000000,19.7,20.17,19.51,20,315660,0
+DFIN.US,D,20180207,000000,19.93,20.26,19.85,19.88,177292,0
+DFIN.US,D,20180208,000000,19.93,19.93,19.41,19.42,325979,0
+DFIN.US,D,20180209,000000,19.64,19.76,19.1501,19.55,359767,0
+DFIN.US,D,20180212,000000,19.65,19.98,19.42,19.86,287374,0
+DFIN.US,D,20180213,000000,19.7,19.9999,19.595,19.91,173048,0
+DFIN.US,D,20180214,000000,19.75,20.39,19.75,20.27,171557,0
+DFIN.US,D,20180215,000000,20.41,20.63,20.39,20.57,128994,0
+DFIN.US,D,20180216,000000,20.52,20.77,20.36,20.37,201261,0
+DFIN.US,D,20180220,000000,20.35,20.54,20.03,20.08,163242,0
+DFIN.US,D,20180221,000000,20.18,20.72,20.15,20.27,302090,0
+DFIN.US,D,20180222,000000,20.35,20.53,19.9,19.95,221563,0
+DFIN.US,D,20180223,000000,20.07,20.2699,20.01,20.19,127083,0
+DFIN.US,D,20180226,000000,20.2,20.27,19.93,20.24,141706,0
+DFIN.US,D,20180227,000000,20.25,20.4,19.93,20.02,174390,0
+DFIN.US,D,20180228,000000,19.215,19.75,17.25,17.31,1169299,0
+DFIN.US,D,20180301,000000,17.31,17.62,16.8601,16.94,478636,0
+DFIN.US,D,20180302,000000,16.81,17.76,16.5,17.65,395324,0
+DFIN.US,D,20180305,000000,17.54,18.28,17.45,18,226599,0
+DFIN.US,D,20180306,000000,18.07,18.199,17.79,18.07,133201,0
+DFIN.US,D,20180307,000000,17.88,18.4452,17.88,18.42,181116,0
+DFIN.US,D,20180308,000000,18.42,18.47,18.15,18.24,135348,0
+DFIN.US,D,20180309,000000,18.26,18.35,18.06,18.13,140361,0
+DFIN.US,D,20180312,000000,18.16,18.7,18.15,18.61,273442,0
+DFIN.US,D,20180313,000000,18.66,18.8,18.52,18.64,152709,0
+DFIN.US,D,20180314,000000,18.68,18.72,18.23,18.24,143112,0
+DFIN.US,D,20180315,000000,18.31,18.315,17.82,17.89,144002,0
+DFIN.US,D,20180316,000000,17.86,17.97,17.62,17.68,412358,0
+DFIN.US,D,20180319,000000,17.57,17.67,17.07,17.37,366530,0
+DFIN.US,D,20180320,000000,17.41,17.97,17.37,17.71,403315,0
+DFIN.US,D,20180321,000000,17.81,18.36,17.73,18,754043,0
+DFIN.US,D,20180322,000000,17.81,18.21,17.41,17.43,372283,0
+DFIN.US,D,20180323,000000,17.48,17.6,16.9,16.9,273942,0
+DFIN.US,D,20180326,000000,17.06,17.25,16.98,17.24,153687,0
+DFIN.US,D,20180327,000000,17.29,17.31,16.84,16.87,204445,0
+DFIN.US,D,20180328,000000,16.91,17.27,16.83,17.07,199822,0
+DFIN.US,D,20180329,000000,17.2,17.31,17.04,17.17,397104,0
+DFIN.US,D,20180402,000000,17.2,17.29,16.41,16.57,251776,0
+DFIN.US,D,20180403,000000,16.59,16.93,16.58,16.88,167818,0
+DFIN.US,D,20180404,000000,16.69,17.2,16.5634,17.17,163576,0
+DFIN.US,D,20180405,000000,17.32,17.34,17.05,17.2,114751,0
+DFIN.US,D,20180406,000000,17.08,17.41,16.83,16.94,134341,0
+DFIN.US,D,20180409,000000,17.01,17.14,16.79,16.85,198179,0
+DFIN.US,D,20180410,000000,17.07,17.25,16.95,17.12,131655,0
+DFIN.US,D,20180411,000000,17,17.24,16.98,17.16,118850,0
+DFIN.US,D,20180412,000000,17.31,17.49,17.06,17.36,104862,0
+DFIN.US,D,20180413,000000,17.46,17.49,17.19,17.37,109342,0
+DFIN.US,D,20180416,000000,17.47,17.76,17.2,17.68,116591,0
+DFIN.US,D,20180417,000000,17.85,18.25,17.7,18.03,413991,0
+DFIN.US,D,20180418,000000,18.15,18.74,18.03,18.45,214203,0
+DFIN.US,D,20180419,000000,18.43,18.61,18.26,18.37,94339,0
+DFIN.US,D,20180420,000000,18.34,18.4,18.2,18.31,134019,0
+DFIN.US,D,20180423,000000,18.3,18.53,18.138,18.27,133116,0
+DFIN.US,D,20180424,000000,18.37,18.49,18.19,18.28,75308,0
+DFIN.US,D,20180425,000000,18.25,18.45,17.97,18.42,141092,0
+DFIN.US,D,20180426,000000,18.52,18.65,18.32,18.57,120587,0
+DFIN.US,D,20180427,000000,18.53,18.66,18.4,18.57,117465,0
+DFIN.US,D,20180430,000000,18.66,18.66,18.39,18.4,83959,0
+DFIN.US,D,20180501,000000,18.35,18.735,18.1,18.62,244559,0
+DFIN.US,D,20180502,000000,18.85,19.72,18.75,19.26,463676,0
+DFIN.US,D,20180503,000000,19.24,19.24,17.19,17.27,347536,0
+DFIN.US,D,20180504,000000,17.16,17.67,16.98,17.32,210047,0
+DFIN.US,D,20180507,000000,17.44,17.525,17.11,17.16,231784,0
+DFIN.US,D,20180508,000000,17.08,17.26,16.93,16.99,340771,0
+DFIN.US,D,20180509,000000,17.16,17.16,16.85,17,376879,0
+DFIN.US,D,20180510,000000,17.08,17.15,16.8,17.01,247580,0
+DFIN.US,D,20180511,000000,16.98,17.08,16.73,16.97,179255,0
+DFIN.US,D,20180514,000000,16.97,17.0807,16.76,16.8,148791,0
+DFIN.US,D,20180515,000000,16.78,16.93,16.72,16.76,180387,0
+DFIN.US,D,20180516,000000,16.79,17.06,16.7,16.86,186731,0
+DFIN.US,D,20180517,000000,16.87,16.95,16.67,16.77,136354,0
+DFIN.US,D,20180518,000000,16.84,17.05,16.79,16.96,261762,0
+DFIN.US,D,20180521,000000,16.98,17.34,16.97,17.14,451299,0
+DFIN.US,D,20180522,000000,17.16,17.2,16.405,16.75,429982,0
+DFIN.US,D,20180523,000000,16.8,16.8,16.135,16.29,450349,0
+DFIN.US,D,20180524,000000,16.23,16.34,16.12,16.17,223822,0
+DFIN.US,D,20180525,000000,16.11,16.24,15.86,16.02,181076,0
+DFIN.US,D,20180529,000000,15.97,15.97,15.66,15.77,307963,0
+DFIN.US,D,20180530,000000,15.85,15.86,15.72,15.75,231183,0
+DFIN.US,D,20180531,000000,15.77,15.8,15.34,15.36,297291,0
+DFIN.US,D,20180601,000000,15.45,15.54,15.24,15.31,233516,0
+DFIN.US,D,20180604,000000,15.38,15.64,15.22,15.47,420935,0
+DFIN.US,D,20180605,000000,15.47,15.68,15.35,15.55,291643,0
+DFIN.US,D,20180606,000000,15.62,16.3,15.58,16.16,391221,0
+DFIN.US,D,20180607,000000,16.48,17.37,16.435,16.88,741470,0
+DFIN.US,D,20180608,000000,16.85,17.31,16.77,17.2,763551,0
+DFIN.US,D,20180611,000000,17.2,17.99,17.16,17.4,378397,0
+DFIN.US,D,20180612,000000,17.37,17.59,17.1,17.19,200651,0
+DFIN.US,D,20180613,000000,17.17,17.31,16.92,16.95,222545,0
+DFIN.US,D,20180614,000000,17,17.135,16.9,17.05,311564,0
+DFIN.US,D,20180615,000000,17,17.66,17,17.4,429923,0
+DFIN.US,D,20180618,000000,17.36,17.49,17.25,17.34,313295,0
+DFIN.US,D,20180619,000000,17.16,17.72,17.16,17.66,437973,0
+DFIN.US,D,20180620,000000,17.71,17.87,17.6,17.7,635835,0
+DFIN.US,D,20180621,000000,17.68,17.89,17.68,17.75,220475,0
+DFIN.US,D,20180622,000000,17.8,18.38,17.7,18.35,950042,0
+DFIN.US,D,20180625,000000,17.98,18.19,16.84,17.23,515209,0
+DFIN.US,D,20180626,000000,17.28,17.58,17.17,17.45,331652,0
+DFIN.US,D,20180627,000000,17.5,17.72,17.18,17.34,397639,0
+DFIN.US,D,20180628,000000,17.23,17.58,17.14,17.55,410977,0
+DFIN.US,D,20180629,000000,17.54,17.58,17.28,17.37,318585,0
+DFIN.US,D,20180702,000000,17.23,17.42,17.07,17.42,175564,0
+DFIN.US,D,20180703,000000,17.55,17.74,17.52,17.62,64915,0
+DFIN.US,D,20180705,000000,17.73,17.81,17.43,17.76,142114,0
+DFIN.US,D,20180706,000000,17.75,18.1642,17.69,18.15,285810,0
+DFIN.US,D,20180709,000000,18.27,18.43,18.1,18.3,157710,0
+DFIN.US,D,20180710,000000,18.3,18.41,18.24,18.37,272925,0
+DFIN.US,D,20180711,000000,18.24,18.76,18.17,18.75,213578,0
+DFIN.US,D,20180712,000000,18.81,19.07,18.63,19,154862,0
+DFIN.US,D,20180713,000000,19.04,19.31,18.99,19.05,114777,0
+DFIN.US,D,20180716,000000,19.34,19.76,19.34,19.6,344418,0
+DFIN.US,D,20180717,000000,19.58,19.84,19.53,19.83,273630,0
+DFIN.US,D,20180718,000000,19.77,20.335,19.77,20.25,161468,0
+DFIN.US,D,20180719,000000,20.13,20.46,19.97,20.45,254447,0
+DFIN.US,D,20180720,000000,20.4,20.64,20.34,20.57,266681,0
+DFIN.US,D,20180723,000000,20.51,20.98,20.46,20.95,169315,0
+DFIN.US,D,20180724,000000,20.99,21.21,20.69,20.83,238154,0
+DFIN.US,D,20180725,000000,20.73,21,20.73,20.88,124837,0
+DFIN.US,D,20180726,000000,20.94,21.02,20.77,20.93,147804,0
+DFIN.US,D,20180727,000000,21,21,20.455,20.72,184540,0
+DFIN.US,D,20180730,000000,20.72,21,20.69,20.94,183006,0
+DFIN.US,D,20180731,000000,21,21,20.645,20.8,270426,0
+DFIN.US,D,20180801,000000,20.8,20.93,20.5,20.72,257451,0
+DFIN.US,D,20180802,000000,19.95,20.23,18.52,20.03,530630,0
+DFIN.US,D,20180803,000000,19.88,20.03,18.32,18.56,846475,0
+DFIN.US,D,20180806,000000,18.36,18.49,17.69,18.13,568643,0
+DFIN.US,D,20180807,000000,18.1,18.43,18.1,18.27,307880,0
+DFIN.US,D,20180808,000000,18.2,18.55,18.14,18.51,141570,0
+DFIN.US,D,20180809,000000,18.44,18.64,18.17,18.4,127661,0
+DFIN.US,D,20180810,000000,18.28,18.6,18.12,18.54,158614,0
+DFIN.US,D,20180813,000000,18.6,18.904,18.5,18.81,180174,0
+DFIN.US,D,20180814,000000,18.83,19.49,18.72,19.3,216392,0
+DFIN.US,D,20180815,000000,19.34,19.51,19.06,19.43,180376,0
+DFIN.US,D,20180816,000000,19.53,19.79,19.34,19.35,174241,0
+DFIN.US,D,20180817,000000,19.26,19.44,18.8896,19.31,202770,0
+DFIN.US,D,20180820,000000,19.37,19.65,19.31,19.43,160247,0
+DFIN.US,D,20180821,000000,19.47,19.7,19.39,19.48,272818,0
+DFIN.US,D,20180822,000000,19.45,20.33,19.45,20.32,166587,0
+DFIN.US,D,20180823,000000,20.19,20.9,20.19,20.44,220610,0
+DFIN.US,D,20180824,000000,20.53,20.75,20.46,20.68,115556,0
+DFIN.US,D,20180827,000000,20.79,20.91,20.56,20.57,99079,0
+DFIN.US,D,20180828,000000,20.62,20.75,20.43,20.45,164227,0
+DFIN.US,D,20180829,000000,20.5,20.68,20.31,20.64,111901,0
+DFIN.US,D,20180830,000000,20.6,20.75,20.43,20.56,149043,0
+DFIN.US,D,20180831,000000,20.53,20.9,20.46,20.89,104094,0
+DFIN.US,D,20180904,000000,20.89,20.995,20.55,20.91,125896,0
+DFIN.US,D,20180905,000000,20.91,21.23,20.77,21.23,153518,0
+DFIN.US,D,20180906,000000,21.23,21.2559,20.94,21.1,197051,0
+DFIN.US,D,20180907,000000,21.07,21.27,20.76,21.25,141003,0
+DFIN.US,D,20180910,000000,21.35,21.44,20.94,20.97,72278,0
+DFIN.US,D,20180911,000000,20.91,21,20.695,20.75,121320,0
+DFIN.US,D,20180912,000000,20.74,20.78,20.39,20.7,85977,0
+DFIN.US,D,20180913,000000,20.8,20.89,20.67,20.79,60072,0
+DFIN.US,D,20180914,000000,20.8,20.92,20.63,20.65,108986,0
+DFIN.US,D,20180917,000000,20.68,20.68,20.2,20.22,100457,0
+DFIN.US,D,20180918,000000,20.28,20.45,20.05,20.26,107541,0
+DFIN.US,D,20180919,000000,20.22,20.3,19.85,19.95,161355,0
+DFIN.US,D,20180920,000000,20.02,20.62,19.7911,20.59,139745,0
+DFIN.US,D,20180921,000000,20.63,20.79,20.435,20.6,291819,0
+DFIN.US,D,20180924,000000,20.52,20.84,20.41,20.8,100557,0
+DFIN.US,D,20180925,000000,19.7,19.8,17.7002,18.32,917799,0
+DFIN.US,D,20180926,000000,18.31,18.88,18.25,18.75,312872,0
+DFIN.US,D,20180927,000000,18.78,18.9,18.13,18.13,205445,0
+DFIN.US,D,20180928,000000,18.13,18.44,17.85,17.92,157840,0
+DFIN.US,D,20181001,000000,18.02,18.02,17.27,17.41,144192,0
+DFIN.US,D,20181002,000000,17.38,17.68,17.17,17.47,197730,0
+DFIN.US,D,20181003,000000,17.59,17.69,17.28,17.64,239234,0
+DFIN.US,D,20181004,000000,17.65,18.09,17.39,17.44,177403,0
+DFIN.US,D,20181005,000000,17.4,17.54,17.221,17.39,111134,0
+DFIN.US,D,20181008,000000,17.34,17.46,17.02,17.26,122869,0
+DFIN.US,D,20181009,000000,17.18,17.47,17.09,17.14,152264,0
+DFIN.US,D,20181010,000000,17.24,17.24,16.751,16.91,250409,0
+DFIN.US,D,20181011,000000,16.81,16.81,15.83,15.99,271675,0
+DFIN.US,D,20181012,000000,16.33,16.33,15.49,15.94,245352,0
+DFIN.US,D,20181015,000000,15.9,16.68,15.8,16.4,216315,0
+DFIN.US,D,20181016,000000,16.45,16.83,16.06,16.79,118115,0
+DFIN.US,D,20181017,000000,16.72,16.9,16.45,16.69,117783,0
+DFIN.US,D,20181018,000000,16.67,16.67,15.99,16.15,145564,0
+DFIN.US,D,20181019,000000,16.08,16.43,15.87,15.91,173310,0
+DFIN.US,D,20181022,000000,15.97,16.28,15.9,16.02,95023,0
+DFIN.US,D,20181023,000000,15.83,16.34,15.72,16.19,177804,0
+DFIN.US,D,20181024,000000,16.16,16.255,15.7,15.71,153491,0
+DFIN.US,D,20181025,000000,15.81,16,15.591,15.74,166268,0
+DFIN.US,D,20181026,000000,15.57,15.61,15,15.08,190968,0
+DFIN.US,D,20181029,000000,15.26,15.45,14.48,14.71,158694,0
+DFIN.US,D,20181030,000000,14.72,14.99,14.49,14.89,170669,0
+DFIN.US,D,20181031,000000,15.08,15.74,14.91,15.55,247006,0
+DFIN.US,D,20181101,000000,15.62,15.96,15.422,15.84,149695,0
+DFIN.US,D,20181102,000000,15.98,16.04,15.7,15.82,150139,0
+DFIN.US,D,20181105,000000,15.9,16,15.36,15.48,138221,0
+DFIN.US,D,20181106,000000,15.5,15.96,15.45,15.77,143994,0
+DFIN.US,D,20181107,000000,18,18,16.55,17.48,780870,0
+DFIN.US,D,20181108,000000,17.37,17.41,16.75,16.86,325154,0
+DFIN.US,D,20181109,000000,16.85,17.69,16.71,17.17,278793,0
+DFIN.US,D,20181112,000000,17.15,17.35,16.79,16.92,171387,0
+DFIN.US,D,20181113,000000,16.88,17,16.48,16.54,190654,0
+DFIN.US,D,20181114,000000,16.7,16.885,16.36,16.4,225963,0
+DFIN.US,D,20181115,000000,16.34,16.925,16.15,16.86,399401,0
+DFIN.US,D,20181116,000000,16.78,16.94,16.51,16.79,289783,0
+DFIN.US,D,20181119,000000,16.71,16.78,16.305,16.48,162212,0
+DFIN.US,D,20181120,000000,16.3,16.5,15.94,15.95,112452,0
+DFIN.US,D,20181121,000000,16.01,16.4,15.98,16.3,126738,0
+DFIN.US,D,20181123,000000,16.18,16.6,16.18,16.55,61157,0
+DFIN.US,D,20181126,000000,16.69,16.795,16.36,16.55,201884,0
+DFIN.US,D,20181127,000000,16.54,16.8785,16.52,16.54,148242,0
+DFIN.US,D,20181128,000000,16.63,17.3,16.33,17.25,379897,0
+DFIN.US,D,20181129,000000,17.11,17.29,16.86,16.93,211231,0
+DFIN.US,D,20181130,000000,16.88,16.99,16.39,16.66,168899,0
+DFIN.US,D,20181203,000000,16.78,16.78,16.41,16.61,146262,0
+DFIN.US,D,20181204,000000,16.61,16.62,15.55,15.66,320658,0
+DFIN.US,D,20181206,000000,15.41,16.08,15.41,15.97,195611,0
+DFIN.US,D,20181207,000000,16.05,16.1,15.84,15.95,261122,0
+DFIN.US,D,20181210,000000,15.87,16.02,15.61,15.92,145178,0
+DFIN.US,D,20181211,000000,16.18,16.22,15.72,15.83,106232,0
+DFIN.US,D,20181212,000000,16.07,16.4272,15.95,15.98,179507,0
+DFIN.US,D,20181213,000000,16.05,16.25,15.68,15.83,205576,0
+DFIN.US,D,20181214,000000,15.7,15.865,15.28,15.4,228251,0
+DFIN.US,D,20181217,000000,15.4,15.465,14.37,14.41,230404,0
+DFIN.US,D,20181218,000000,14.79,15.04,14.44,14.47,205952,0
+DFIN.US,D,20181219,000000,14.4,15.3,14.04,14.53,557502,0
+DFIN.US,D,20181220,000000,14.45,14.68,13.93,14.02,347264,0
+DFIN.US,D,20181221,000000,14.04,14.04,13.29,13.66,679022,0
+DFIN.US,D,20181224,000000,13.62,13.86,13.34,13.47,120469,0
+DFIN.US,D,20181226,000000,13.54,13.83,13.15,13.78,194214,0
+DFIN.US,D,20181227,000000,13.77,13.88,13.45,13.86,188078,0
+DFIN.US,D,20181228,000000,13.81,14.09,13.5,13.85,314816,0
+DFIN.US,D,20181231,000000,13.94,14.11,13.662,14.03,164757,0
+DFIN.US,D,20190102,000000,13.81,14.62,13.81,14.6,193943,0
+DFIN.US,D,20190103,000000,14.45,14.53,14.03,14.07,184821,0
+DFIN.US,D,20190104,000000,14.33,14.88,14.28,14.79,168668,0
+DFIN.US,D,20190107,000000,14.69,15.05,14.65,15,143966,0
+DFIN.US,D,20190108,000000,15.13,15.21,14.95,15.08,70965,0
+DFIN.US,D,20190109,000000,15.09,15.39,15.09,15.31,65608,0
+DFIN.US,D,20190110,000000,15.19,15.54,15.115,15.39,72721,0
+DFIN.US,D,20190111,000000,15.24,15.67,15.205,15.59,123517,0
+DFIN.US,D,20190114,000000,15.5,15.65,15.44,15.47,169026,0
+DFIN.US,D,20190115,000000,15.49,16.18,15.41,16.15,157888,0
+DFIN.US,D,20190116,000000,16.25,16.33,15.56,15.81,208818,0
+DFIN.US,D,20190117,000000,14.67,15.04,13.82,13.83,554189,0
+DFIN.US,D,20190118,000000,13.84,13.94,13.56,13.57,304973,0
+DFIN.US,D,20190122,000000,13.47,13.9855,13.47,13.78,405460,0
+DFIN.US,D,20190123,000000,13.81,14.62,13.81,14.35,237086,0
+DFIN.US,D,20190124,000000,14.33,14.44,13.69,14.04,121814,0
+DFIN.US,D,20190125,000000,14.04,14.76,14.04,14.62,210199,0
+DFIN.US,D,20190128,000000,14.45,14.68,14.24,14.45,102465,0
+DFIN.US,D,20190129,000000,14.53,14.56,14.29,14.4,247945,0
+DFIN.US,D,20190130,000000,14.4,14.69,14.19,14.61,162146,0
+DFIN.US,D,20190131,000000,14.51,14.94,14.51,14.64,208325,0
+DFIN.US,D,20190201,000000,14.62,14.88,14.53,14.8,123301,0
+DFIN.US,D,20190204,000000,14.73,15.28,14.73,15.25,105577,0
+DFIN.US,D,20190205,000000,15.23,15.67,15.23,15.62,106225,0
+DFIN.US,D,20190206,000000,15.6,15.82,15.49,15.78,107030,0
+DFIN.US,D,20190207,000000,15.66,15.72,15.17,15.68,155780,0
+DFIN.US,D,20190208,000000,15.61,15.76,15.435,15.49,70461,0
+DFIN.US,D,20190211,000000,15.52,15.75,15.45,15.69,83787,0
+DFIN.US,D,20190212,000000,15.87,16.08,15.82,16.03,103940,0
+DFIN.US,D,20190213,000000,15.95,16.19,15.95,16.11,85070,0
+DFIN.US,D,20190214,000000,16.01,16.44,15.93,16.31,119935,0
+DFIN.US,D,20190215,000000,16.45,16.75,16.35,16.55,164100,0
+DFIN.US,D,20190219,000000,16.37,16.92,16.37,16.91,106861,0
+DFIN.US,D,20190220,000000,16.85,17.09,16.79,16.86,113267,0
+DFIN.US,D,20190221,000000,16.79,16.81,16.23,16.43,112767,0
+DFIN.US,D,20190222,000000,16.51,16.65,16.39,16.63,83793,0
+DFIN.US,D,20190225,000000,16.63,16.815,16.35,16.4,122718,0
+DFIN.US,D,20190226,000000,16.33,16.475,16.14,16.14,85232,0
+DFIN.US,D,20190227,000000,15,15.29,13.61,14.34,533773,0
+DFIN.US,D,20190228,000000,14.29,14.34,13.99,14.21,300446,0
+DFIN.US,D,20190301,000000,14.27,14.79,14.19,14.67,345706,0
+DFIN.US,D,20190304,000000,14.61,14.92,14.295,14.42,176382,0
+DFIN.US,D,20190305,000000,14.27,14.42,14.15,14.15,180401,0
+DFIN.US,D,20190306,000000,14.07,14.27,13.99,14.26,209438,0
+DFIN.US,D,20190307,000000,14.21,14.28,13.95,14.21,201628,0
+DFIN.US,D,20190308,000000,14.09,14.3098,13.97,14.04,270469,0
+DFIN.US,D,20190311,000000,14.04,14.31,13.965,14.25,108265,0
+DFIN.US,D,20190312,000000,14.23,14.54,14.19,14.46,154412,0
+DFIN.US,D,20190313,000000,14.54,14.79,14.51,14.66,190379,0
+DFIN.US,D,20190314,000000,14.66,14.7399,14.36,14.39,135601,0
+DFIN.US,D,20190315,000000,14.48,14.95,14.48,14.7,274624,0
+DFIN.US,D,20190318,000000,14.64,14.88,14.47,14.8,130310,0
+DFIN.US,D,20190319,000000,14.87,15.075,14.75,15,155981,0
+DFIN.US,D,20190320,000000,14.91,15.1,14.73,14.79,190250,0
+DFIN.US,D,20190321,000000,14.72,15.3,14.72,15.05,458052,0
+DFIN.US,D,20190322,000000,15.05,15.05,14.28,14.4,419880,0
+DFIN.US,D,20190325,000000,14.36,14.43,13.9,14.28,342840,0
+DFIN.US,D,20190326,000000,14.4,14.69,14.4,14.6,139557,0
+DFIN.US,D,20190327,000000,14.53,15.15,14.53,14.94,169732,0
+DFIN.US,D,20190328,000000,14.99,15.19,14.89,15.06,87560,0
+DFIN.US,D,20190329,000000,15.01,15.17,14.67,14.88,457466,0
+DFIN.US,D,20190401,000000,15.04,15.22,14.91,15.05,95061,0
+DFIN.US,D,20190402,000000,15.04,15.11,14.87,15.02,201647,0
+DFIN.US,D,20190403,000000,15.18,15.48,15.04,15.43,70598,0
+DFIN.US,D,20190404,000000,15.45,15.62,15.4,15.5,105593,0
+DFIN.US,D,20190405,000000,15.52,15.7,15.41,15.69,135201,0
+DFIN.US,D,20190408,000000,15.62,15.9,15.53,15.68,104471,0
+DFIN.US,D,20190409,000000,15.57,15.73,15.5,15.5,85731,0
+DFIN.US,D,20190410,000000,15.51,15.665,15.48,15.59,97818,0
+DFIN.US,D,20190411,000000,15.51,15.51,15.06,15.23,128638,0
+DFIN.US,D,20190412,000000,15.37,15.43,15.13,15.27,88885,0
+DFIN.US,D,20190415,000000,15.26,15.29,15.065,15.13,114540,0
+DFIN.US,D,20190416,000000,15.25,15.46,15.13,15.45,107053,0
+DFIN.US,D,20190417,000000,15.55,15.5775,15.35,15.54,108699,0
+DFIN.US,D,20190418,000000,15.5,15.69,15.42,15.56,106569,0
+DFIN.US,D,20190422,000000,15.49,15.63,15.39,15.57,79042,0
+DFIN.US,D,20190423,000000,15.51,15.81,15.455,15.51,91579,0
+DFIN.US,D,20190424,000000,15.5,15.6,15.39,15.41,113078,0
+DFIN.US,D,20190425,000000,15.41,15.41,15.03,15.15,80186,0
+DFIN.US,D,20190426,000000,15.18,15.37,15.14,15.35,62528,0
+DFIN.US,D,20190429,000000,15.37,15.62,15.37,15.53,35909,0
+DFIN.US,D,20190430,000000,15.57,15.57,15.18,15.31,98272,0
+DFIN.US,D,20190501,000000,15.34,15.45,14.98,15.09,282839,0
+DFIN.US,D,20190502,000000,15.17,15.885,15.17,15.73,210791,0
+DFIN.US,D,20190503,000000,15.81,16.205,15.59,16.05,115317,0
+DFIN.US,D,20190506,000000,15.7,16.2,15.38,16.08,166121,0
+DFIN.US,D,20190507,000000,15.95,16,15.35,15.4,217475,0
+DFIN.US,D,20190508,000000,15.4,15.42,15.2,15.22,81360,0
+DFIN.US,D,20190509,000000,15.08,15.46,14.685,15.42,257737,0
+DFIN.US,D,20190510,000000,15.36,15.36,14.91,15.1,96376,0
+DFIN.US,D,20190513,000000,14.91,14.99,14.35,14.37,89084,0
+DFIN.US,D,20190514,000000,14.45,14.46,14.15,14.31,97077,0
+DFIN.US,D,20190515,000000,14.2,14.28,13.89,14.04,88016,0
+DFIN.US,D,20190516,000000,14.04,14.28,13.93,13.99,94063,0
+DFIN.US,D,20190517,000000,13.87,14.15,13.66,13.67,128965,0
+DFIN.US,D,20190520,000000,13.54,13.74,13.41,13.57,77894,0
+DFIN.US,D,20190521,000000,13.65,13.76,13.42,13.63,107928,0
+DFIN.US,D,20190522,000000,13.59,13.79,13.44,13.44,73959,0
+DFIN.US,D,20190523,000000,13.34,13.34,12.74,12.98,124461,0
+DFIN.US,D,20190524,000000,13.08,13.1,12.935,13.03,55528,0
+DFIN.US,D,20190528,000000,13.01,13.14,12.88,13.01,121157,0
+DFIN.US,D,20190529,000000,12.87,12.9,12.56,12.63,64282,0
+DFIN.US,D,20190530,000000,12.65,12.76,12.31,12.62,93317,0
+DFIN.US,D,20190531,000000,12.44,12.48,12.245,12.33,118973,0
+DFIN.US,D,20190603,000000,12.31,12.43,11.89,11.98,282316,0
+DFIN.US,D,20190604,000000,12.11,12.44,12.07,12.44,89005,0
+DFIN.US,D,20190605,000000,12.4,12.48,12.14,12.44,92611,0
+DFIN.US,D,20190606,000000,12.45,12.47,12.05,12.28,55647,0
+DFIN.US,D,20190607,000000,12.39,12.67,12.29,12.64,72981,0
+DFIN.US,D,20190610,000000,12.63,12.92,12.46,12.49,139555,0
+DFIN.US,D,20190611,000000,12.58,12.675,12.19,12.5,286492,0
+DFIN.US,D,20190612,000000,12.47,12.53,12.38,12.5,91390,0
+DFIN.US,D,20190613,000000,12.55,12.7,12.38,12.41,113148,0
+DFIN.US,D,20190614,000000,12.34,12.35,12.15,12.16,114693,0
+DFIN.US,D,20190617,000000,12.13,12.29,12.07,12.2,143397,0
+DFIN.US,D,20190618,000000,12.24,12.38,12.24,12.29,154795,0
+DFIN.US,D,20190619,000000,12.24,12.7,12.24,12.67,187591,0
+DFIN.US,D,20190620,000000,12.8,13.1,12.78,12.97,113260,0
+DFIN.US,D,20190621,000000,12.89,14.77,12.89,14.3,545600,0
+DFIN.US,D,20190624,000000,14.37,14.3915,13.42,13.43,166085,0
+DFIN.US,D,20190625,000000,13.38,13.386,12.8,12.92,130151,0
+DFIN.US,D,20190626,000000,12.96,13.04,12.8,12.82,92781,0
+DFIN.US,D,20190627,000000,12.84,13.19,12.79,13.17,103876,0
+DFIN.US,D,20190628,000000,13.18,13.37,13.09,13.34,744204,0
+DFIN.US,D,20190701,000000,13.59,13.81,13.5,13.67,137190,0
+DFIN.US,D,20190702,000000,13.63,13.69,13.4,13.52,77064,0
+DFIN.US,D,20190703,000000,13.59,13.63,13.42,13.57,31932,0
+DFIN.US,D,20190705,000000,13.5,13.88,13.36,13.88,55126,0
+DFIN.US,D,20190708,000000,13.78,13.95,13.66,13.88,81341,0
+DFIN.US,D,20190709,000000,13.75,13.8,13.587,13.69,118203,0
+DFIN.US,D,20190710,000000,13.75,14.03,13.64,13.97,126086,0
+DFIN.US,D,20190711,000000,13.99,14.14,13.65,13.81,164489,0
+DFIN.US,D,20190712,000000,13.79,14.1673,13.75,14.01,97252,0
+DFIN.US,D,20190715,000000,14,14.05,13.5899,13.78,150834,0
+DFIN.US,D,20190716,000000,13.77,14.07,13.7,13.85,72149,0
+DFIN.US,D,20190717,000000,13.8,13.99,13.47,13.54,150086,0
+DFIN.US,D,20190718,000000,13.49,13.58,13.335,13.58,170196,0
+DFIN.US,D,20190719,000000,13.55,13.69,13.35,13.36,115956,0
+DFIN.US,D,20190722,000000,13.4,13.55,13.28,13.42,79971,0
+DFIN.US,D,20190723,000000,13.48,13.7,13.47,13.62,78869,0
+DFIN.US,D,20190724,000000,13.57,13.97,13.57,13.96,100634,0
+DFIN.US,D,20190725,000000,13.88,13.9,13.52,13.67,52537,0
+DFIN.US,D,20190726,000000,13.7,13.92,13.645,13.9,103168,0
+DFIN.US,D,20190729,000000,13.85,13.935,13.58,13.65,95697,0
+DFIN.US,D,20190730,000000,13.55,13.87,13.55,13.82,102553,0
+DFIN.US,D,20190731,000000,13.82,14.19,13.59,13.63,193967,0
+DFIN.US,D,20190801,000000,13.68,14.58,13.65,13.89,155638,0
+DFIN.US,D,20190802,000000,13.64,13.835,12.865,13.5,223519,0
+DFIN.US,D,20190805,000000,13.06,13.06,12.03,12.04,223539,0
+DFIN.US,D,20190806,000000,12,12.25,11.745,12.09,153387,0
+DFIN.US,D,20190807,000000,11.93,12.145,11.805,12.02,188393,0
+DFIN.US,D,20190808,000000,12.12,12.48,12.075,12.3,114300,0
+DFIN.US,D,20190809,000000,12.23,12.33,11.7445,11.84,151245,0
+DFIN.US,D,20190812,000000,11.71,11.74,11.28,11.285,92337,0
+DFIN.US,D,20190813,000000,11.25,11.68,11.14,11.21,85652,0
+DFIN.US,D,20190814,000000,11.08,11.13,10.66,11.04,142120,0
+DFIN.US,D,20190815,000000,11.04,11.04,10.62,10.81,179253,0
+DFIN.US,D,20190816,000000,10.88,11.22,10.83,11.11,117380,0
+DFIN.US,D,20190819,000000,11.28,11.45,11.19,11.22,108786,0
+DFIN.US,D,20190820,000000,11.15,11.21,11.035,11.14,92089,0
+DFIN.US,D,20190821,000000,11.29,11.46,11.13,11.42,241599,0
+DFIN.US,D,20190822,000000,11.48,11.61,11.33,11.55,367024,0
+DFIN.US,D,20190823,000000,11.46,11.5,10.76,10.84,232876,0
+DFIN.US,D,20190826,000000,11.19,11.58,11.09,11.19,303231,0
+DFIN.US,D,20190827,000000,11.28,11.368,10.93,10.95,164982,0
+DFIN.US,D,20190828,000000,10.89,10.93,10.69,10.8,112668,0
+DFIN.US,D,20190829,000000,10.94,11.14,10.87,10.92,105853,0
+DFIN.US,D,20190830,000000,10.97,11.12,10.54,10.63,110055,0
+DFIN.US,D,20190903,000000,10.55,10.7,10.39,10.62,181038,0
+DFIN.US,D,20190904,000000,10.75,10.85,10.64,10.65,90480,0
+DFIN.US,D,20190905,000000,10.85,11.41,10.78,11.31,273716,0
+DFIN.US,D,20190906,000000,11.3,11.64,11.26,11.6,115288,0
+DFIN.US,D,20190909,000000,11.66,11.67,11.15,11.27,339371,0
+DFIN.US,D,20190910,000000,11.23,11.82,11.18,11.79,226660,0
+DFIN.US,D,20190911,000000,11.86,12.19,11.6501,12.12,159324,0
+DFIN.US,D,20190912,000000,12.11,12.24,11.8037,12.16,177552,0
+DFIN.US,D,20190913,000000,12.15,12.43,12.02,12.16,148869,0
+DFIN.US,D,20190916,000000,12.07,12.31,11.97,12.3,134000,0
+DFIN.US,D,20190917,000000,12.27,12.38,11.93,12.32,121356,0
+DFIN.US,D,20190918,000000,12.26,12.39,11.805,12.04,155202,0
+DFIN.US,D,20190919,000000,12.05,12.125,11.85,11.94,179038,0
+DFIN.US,D,20190920,000000,11.94,12,11.69,11.94,866966,0
+DFIN.US,D,20190923,000000,11.86,12.03,11.7,11.97,149229,0
+DFIN.US,D,20190924,000000,11.95,12.4,11.93,12.16,245530,0
+DFIN.US,D,20190925,000000,12.16,12.65,12.16,12.62,144792,0
+DFIN.US,D,20190926,000000,12.53,12.67,12.33,12.63,168615,0
+DFIN.US,D,20190927,000000,12.66,12.76,12.155,12.26,129400,0
+DFIN.US,D,20190930,000000,12.25,12.515,12.13,12.32,172294,0
+DFIN.US,D,20191001,000000,12.37,12.52,11.27,11.32,170020,0
+DFIN.US,D,20191002,000000,11.23,11.23,10.8,10.84,166367,0
+DFIN.US,D,20191003,000000,10.78,10.78,10.28,10.43,154592,0
+DFIN.US,D,20191004,000000,10.43,10.68,10.34,10.68,105246,0
+DFIN.US,D,20191007,000000,10.61,10.81,10.48,10.6,97605,0
+DFIN.US,D,20191008,000000,10.52,10.52,10.09,10.15,153689,0
+DFIN.US,D,20191009,000000,10.27,10.36,10.13,10.29,99721,0
+DFIN.US,D,20191010,000000,10.38,10.45,10.28,10.34,84374,0
+DFIN.US,D,20191011,000000,10.59,10.95,10.5,10.64,136414,0
+DFIN.US,D,20191014,000000,10.59,10.61,10.35,10.57,216984,0
+DFIN.US,D,20191015,000000,10.55,10.68,10.35,10.55,233271,0
+DFIN.US,D,20191016,000000,10.92,11.681,10.9,10.98,340357,0
+DFIN.US,D,20191017,000000,11.08,11.25,10.91,11.17,183272,0
+DFIN.US,D,20191018,000000,11.1,11.22,10.91,10.96,95573,0
+DFIN.US,D,20191021,000000,11.15,11.37,11.0501,11.19,86619,0
+DFIN.US,D,20191022,000000,10.79,11.13,10.66,10.89,181333,0
+DFIN.US,D,20191023,000000,10.86,11.112,10.85,11.11,110914,0
+DFIN.US,D,20191024,000000,11.16,11.23,10.95,11.06,121425,0
+DFIN.US,D,20191025,000000,11.07,11.2,10.87,11.12,88414,0
+DFIN.US,D,20191028,000000,11.18,11.36,11.18,11.28,101621,0
+DFIN.US,D,20191029,000000,11.22,11.37,11.1,11.36,124798,0
+DFIN.US,D,20191030,000000,11.39,11.42,11,11.39,166711,0
+DFIN.US,D,20191031,000000,11.32,11.325,11.05,11.3,92403,0
+DFIN.US,D,20191101,000000,11.41,11.65,11.36,11.45,88847,0
+DFIN.US,D,20191104,000000,11.57,11.57,11.355,11.43,149444,0
+DFIN.US,D,20191105,000000,10.34,10.34,9.24,9.56,444651,0
+DFIN.US,D,20191106,000000,9.51,9.78,9.51,9.56,340288,0
+DFIN.US,D,20191107,000000,9.58,9.7,9.37,9.41,294552,0
+DFIN.US,D,20191108,000000,9.42,9.87,9.33,9.82,320464,0
+DFIN.US,D,20191111,000000,9.75,9.9,9.71,9.84,163501,0
+DFIN.US,D,20191112,000000,9.8,9.95,9.785,9.86,127514,0
+DFIN.US,D,20191113,000000,10.1,10.35,9.72,9.82,364847,0
+DFIN.US,D,20191114,000000,9.79,9.86,9.685,9.78,359412,0
+DFIN.US,D,20191115,000000,9.85,9.875,9.67,9.81,296485,0
+DFIN.US,D,20191118,000000,9.77,9.77,9.505,9.6,299693,0
+DFIN.US,D,20191119,000000,9.62,9.68,9.546,9.62,468193,0
+DFIN.US,D,20191120,000000,9.56,9.98,9.55,9.94,294470,0
+DFIN.US,D,20191121,000000,10,10,9.8,9.88,140437,0
+DFIN.US,D,20191122,000000,9.93,9.98,9.78,9.8,167245,0
+DFIN.US,D,20191125,000000,9.86,10.255,9.81,10.2,425074,0
+DFIN.US,D,20191126,000000,10.21,10.34,9.87,9.9,169531,0
+DFIN.US,D,20191127,000000,9.94,10.02,9.66,10.02,498977,0
+DFIN.US,D,20191129,000000,10.01,10.27,9.95,10.04,86096,0
+DFIN.US,D,20191202,000000,10.06,10.12,9.69,9.73,315887,0
+DFIN.US,D,20191203,000000,9.89,10.4175,9.81,10.24,460345,0
+DFIN.US,D,20191204,000000,10.21,10.33,9.91,10,300494,0
+DFIN.US,D,20191205,000000,10.04,10.26,9.931,10.24,335866,0
+DFIN.US,D,20191206,000000,10.44,10.52,10.29,10.39,241315,0
+DFIN.US,D,20191209,000000,10.33,10.42,10.1,10.18,513708,0
+DFIN.US,D,20191210,000000,10.1,10.38,10.07,10.32,379370,0
+DFIN.US,D,20191211,000000,10.38,10.59,10.26,10.5,209958,0
+DFIN.US,D,20191212,000000,10.58,10.68,10.39,10.55,244314,0
+DFIN.US,D,20191213,000000,10.54,10.66,10.38,10.65,295954,0
+DFIN.US,D,20191216,000000,10.74,11.01,10.48,10.8,375063,0
+DFIN.US,D,20191217,000000,10.8,11,10.705,10.92,392840,0
+DFIN.US,D,20191218,000000,10.95,11.25,10.81,11.17,410323,0
+DFIN.US,D,20191219,000000,11.19,11.3,10.98,11.26,461103,0
+DFIN.US,D,20191220,000000,11.32,11.32,11.08,11.12,757736,0
+DFIN.US,D,20191223,000000,11.13,11.14,10.59,10.66,214776,0
+DFIN.US,D,20191224,000000,10.65,10.7412,10.46,10.52,90773,0
+DFIN.US,D,20191226,000000,10.5,10.52,10.23,10.3,162086,0
+DFIN.US,D,20191227,000000,10.33,10.48,10.3,10.37,243345,0
+DFIN.US,D,20191230,000000,10.37,10.62,10.275,10.42,211057,0
+DFIN.US,D,20191231,000000,10.35,10.59,10.27,10.47,136662,0
+DFIN.US,D,20200102,000000,10.62,10.63,10.34,10.43,162538,0
+DFIN.US,D,20200103,000000,10.34,10.44,10.22,10.36,179758,0
+DFIN.US,D,20200106,000000,10.27,10.4,10.21,10.38,207611,0
+DFIN.US,D,20200107,000000,10.35,10.58,10.28,10.31,98230,0
+DFIN.US,D,20200108,000000,10.32,10.37,10.07,10.13,219274,0
+DFIN.US,D,20200109,000000,10.2,10.32,10.14,10.22,214389,0
+DFIN.US,D,20200110,000000,10.19,10.19,9.97,10.02,215564,0
+DFIN.US,D,20200113,000000,10.03,10.3,10.01,10.29,370724,0
+DFIN.US,D,20200114,000000,10.29,10.53,10.22,10.35,483375,0
+DFIN.US,D,20200115,000000,10.34,10.74,10.34,10.58,176981,0
+DFIN.US,D,20200116,000000,10.65,10.97,10.65,10.81,123080,0
+DFIN.US,D,20200117,000000,10.9,10.93,10.62,10.63,72697,0
+DFIN.US,D,20200121,000000,10.56,10.61,10.03,10.03,186597,0
+DFIN.US,D,20200122,000000,10.02,10.08,9.8294,9.97,151454,0
+DFIN.US,D,20200123,000000,9.92,10.05,9.75,10.01,216798,0
+DFIN.US,D,20200124,000000,10,10.02,9.47,9.47,148477,0
+DFIN.US,D,20200127,000000,9.29,9.32,9.115,9.18,227327,0
+DFIN.US,D,20200128,000000,9.22,9.38,9.201,9.32,116077,0
+DFIN.US,D,20200129,000000,9.34,9.4,9.13,9.2,189124,0
+DFIN.US,D,20200130,000000,9.13,9.29,8.9772,9.24,157908,0
+DFIN.US,D,20200131,000000,9.17,9.25,8.98,9.06,204877,0
+DFIN.US,D,20200203,000000,9.11,9.31,8.89,8.98,309575,0
+DFIN.US,D,20200204,000000,9.14,9.1611,8.94,9.1,312901,0
+DFIN.US,D,20200205,000000,9.26,9.41,9.17,9.35,300189,0
+DFIN.US,D,20200206,000000,9.47,9.53,9.22,9.29,182688,0
+DFIN.US,D,20200207,000000,9.22,9.32,9.085,9.25,177153,0
+DFIN.US,D,20200210,000000,9.24,9.28,9.12,9.2,207309,0
+DFIN.US,D,20200211,000000,9.25,9.56,9.24,9.54,287070,0
+DFIN.US,D,20200212,000000,9.67,9.84,9.635,9.81,249719,0
+DFIN.US,D,20200213,000000,9.87,9.94,9.67,9.93,154293,0
+DFIN.US,D,20200214,000000,9.88,10.055,9.88,10.02,186979,0
+DFIN.US,D,20200218,000000,9.97,10.12,9.79,10.02,135069,0
+DFIN.US,D,20200219,000000,10.05,10.21,9.945,10.1,156071,0
+DFIN.US,D,20200220,000000,10.04,10.25,9.96,10.15,141788,0
+DFIN.US,D,20200221,000000,10.13,10.13,9.55,9.61,144162,0
+DFIN.US,D,20200224,000000,9.31,9.31,8.7,8.82,260700,0
+DFIN.US,D,20200225,000000,8.9,8.96,8.26,8.4,304353,0
+DFIN.US,D,20200226,000000,10.65,10.65,9.1,9.19,516372,0
+DFIN.US,D,20200227,000000,8.86,8.86,8.46,8.52,506165,0
+DFIN.US,D,20200228,000000,8.18,8.9531,8.14,8.7,455783,0
+DFIN.US,D,20200302,000000,9,9,8.53,8.98,424119,0
+DFIN.US,D,20200303,000000,8.98,9.09,8.63,8.85,503586,0
+DFIN.US,D,20200304,000000,8.95,8.97,8.295,8.7,330863,0
+DFIN.US,D,20200305,000000,8.49,8.59,7.89,8.11,341063,0
+DFIN.US,D,20200306,000000,7.76,8.04,7.54,7.91,415993,0
+DFIN.US,D,20200309,000000,7.03,7.76,6.93,7.26,310033,0
+DFIN.US,D,20200310,000000,7.5,7.6,7.27,7.44,306157,0
+DFIN.US,D,20200311,000000,7.14,7.2,6.52,6.61,339710,0
+DFIN.US,D,20200312,000000,5.55,5.98,5.21,5.25,586892,0
+DFIN.US,D,20200313,000000,5.69,6,5.38,5.99,445900,0
+DFIN.US,D,20200316,000000,5.17,5.865,4.92,5.38,490512,0
+DFIN.US,D,20200317,000000,5.53,6.07,5.22,5.66,510464,0
+DFIN.US,D,20200318,000000,5.2,5.75,5.2,5.47,483352,0
+DFIN.US,D,20200319,000000,5.5,6.9546,5.29,5.76,505384,0
+DFIN.US,D,20200320,000000,5.79,5.9537,5.2,5.33,496679,0
+DFIN.US,D,20200323,000000,5.33,5.33,4.52,4.61,238509,0
+DFIN.US,D,20200324,000000,4.89,5.19,4.505,4.7,252434,0
+DFIN.US,D,20200325,000000,4.7,4.8789,4.04,4.12,384049,0
+DFIN.US,D,20200326,000000,4.31,5.39,4.21,5.36,336163,0
+DFIN.US,D,20200327,000000,5.03,5.36,4.74,5.27,193676,0
+DFIN.US,D,20200330,000000,5.3,5.44,5,5.29,132404,0
+DFIN.US,D,20200331,000000,5.27,5.44,5.06,5.27,181136,0
+DFIN.US,D,20200401,000000,4.99,5,4.425,4.54,238847,0
+DFIN.US,D,20200402,000000,4.44,4.92,4.41,4.61,199207,0
+DFIN.US,D,20200403,000000,4.56,4.66,4.12,4.3,240315,0
+DFIN.US,D,20200406,000000,4.49,4.75,4.45,4.72,185755,0
+DFIN.US,D,20200407,000000,4.94,5.02,4.23,4.42,373169,0
+DFIN.US,D,20200408,000000,4.56,4.82,4.53,4.76,292327,0
+DFIN.US,D,20200409,000000,4.94,5.65,4.94,5.64,307421,0
+DFIN.US,D,20200413,000000,5.57,5.83,5.42,5.81,347190,0
+DFIN.US,D,20200414,000000,6,6.3,5.92,6.12,344293,0
+DFIN.US,D,20200415,000000,5.89,6.02,5.77,5.96,262837,0
+DFIN.US,D,20200416,000000,5.88,6.145,5.63,5.74,274801,0
+DFIN.US,D,20200417,000000,5.89,6.0568,5.8168,5.97,213112,0
+DFIN.US,D,20200420,000000,5.8,5.94,5.48,5.51,268619,0
+DFIN.US,D,20200421,000000,5.34,5.785,5.17,5.64,177103,0
+DFIN.US,D,20200422,000000,5.79,5.79,5.55,5.66,107983,0
+DFIN.US,D,20200423,000000,5.62,5.9799,5.54,5.88,126767,0
+DFIN.US,D,20200424,000000,5.85,5.98,5.72,5.89,144957,0
+DFIN.US,D,20200427,000000,6.06,6.2,5.94,6.13,195045,0
+DFIN.US,D,20200428,000000,6.36,6.39,6.02,6.32,118130,0
+DFIN.US,D,20200429,000000,6.59,7.41,6.47,7.24,285712,0
+DFIN.US,D,20200430,000000,7.08,7.49,6.87,7.28,280834,0
+DFIN.US,D,20200501,000000,6.99,7.31,6.79,7.3,298454,0
+DFIN.US,D,20200504,000000,7.14,7.39,6.97,7.27,218173,0
+DFIN.US,D,20200505,000000,7.48,7.75,7.06,7.18,264014,0
+DFIN.US,D,20200506,000000,7.14,7.248,6.83,6.96,133014,0
+DFIN.US,D,20200507,000000,7.66,8.5,7.365,7.78,238003,0
+DFIN.US,D,20200508,000000,7.91,8.02,7.7,7.87,331869,0
+DFIN.US,D,20200511,000000,7.72,7.9,7.6,7.71,274701,0
+DFIN.US,D,20200512,000000,7.76,7.76,6.97,6.98,303582,0
+DFIN.US,D,20200513,000000,6.91,6.91,6.2,6.41,410036,0
+DFIN.US,D,20200514,000000,6.25,6.54,5.9375,6.43,265785,0
+DFIN.US,D,20200515,000000,6.38,6.77,6.2,6.68,308725,0
+DFIN.US,D,20200518,000000,6.93,7.25,6.84,7.25,351086,0
+DFIN.US,D,20200519,000000,7.18,7.5,6.855,7.01,230777,0
+DFIN.US,D,20200520,000000,7.15,7.6,7.119,7.45,238762,0
+DFIN.US,D,20200521,000000,7.35,7.392,6.969,7.17,440260,0
+DFIN.US,D,20200522,000000,7.29,7.33,7.005,7.23,133819,0
+DFIN.US,D,20200526,000000,7.6,7.97,7.51,7.85,320513,0
+DFIN.US,D,20200527,000000,8.51,8.72,7.94,8.63,385349,0
+DFIN.US,D,20200528,000000,8.79,8.79,8.146,8.18,241288,0
+DFIN.US,D,20200529,000000,8.05,8.34,7.73,8.15,656874,0
+DFIN.US,D,20200601,000000,8.34,8.68,8.28,8.4,245709,0
+DFIN.US,D,20200602,000000,8.6,8.71,8.34,8.44,247721,0
+DFIN.US,D,20200603,000000,8.72,8.9,8.61,8.66,177326,0
+DFIN.US,D,20200604,000000,8.52,9.03,8.27,8.98,267457,0
+DFIN.US,D,20200605,000000,9.57,9.77,9.285,9.44,328368,0
+DFIN.US,D,20200608,000000,9.66,10.18,9.66,10.02,432886,0
+DFIN.US,D,20200609,000000,9.9,9.99,8.81,9.06,356160,0
+DFIN.US,D,20200610,000000,9.06,9.24,8.78,8.99,311092,0
+DFIN.US,D,20200611,000000,8.59,8.725,8.26,8.35,461715,0
+DFIN.US,D,20200612,000000,8.81,8.83,8.18,8.52,538436,0
+DFIN.US,D,20200615,000000,8.16,8.7692,8.07,8.73,269337,0
+DFIN.US,D,20200616,000000,9.15,9.22,8.5,8.9,244908,0
+DFIN.US,D,20200617,000000,8.9,8.9,8.31,8.33,688379,0
+DFIN.US,D,20200618,000000,8.21,8.45,7.95,7.99,692134,0
+DFIN.US,D,20200619,000000,8.1,8.48,8.05,8.23,767912,0
+DFIN.US,D,20200622,000000,8.25,8.505,8.05,8.35,504523,0
+DFIN.US,D,20200623,000000,8.59,8.59,8.27,8.34,546095,0
+DFIN.US,D,20200624,000000,8.14,8.24,7.64,7.65,332499,0
+DFIN.US,D,20200625,000000,7.58,8.03,7.44,8.01,276917,0
+DFIN.US,D,20200626,000000,7.87,7.91,7.62,7.83,580658,0
+DFIN.US,D,20200629,000000,7.85,8.3599,7.81,8.18,284721,0
+DFIN.US,D,20200630,000000,8.16,8.5,8.16,8.4,329805,0
+DFIN.US,D,20200701,000000,8.41,9.05,8.08,8.76,986212,0
+DFIN.US,D,20200702,000000,9.09,9.41,8.8101,8.86,318300,0
+DFIN.US,D,20200706,000000,9.17,9.21,8.65,8.73,293969,0
+DFIN.US,D,20200707,000000,8.72,8.8,8.4352,8.47,282683,0
+DFIN.US,D,20200708,000000,8.4,8.525,8.09,8.48,397669,0
+DFIN.US,D,20200709,000000,8.42,8.42,7.9003,8.13,281568,0
+DFIN.US,D,20200710,000000,8.11,8.51,8.03,8.35,199607,0
+DFIN.US,D,20200713,000000,8.5,8.5,8.1,8.11,225625,0
+DFIN.US,D,20200714,000000,8.12,8.16,7.81,7.91,175370,0
+DFIN.US,D,20200715,000000,8.19,8.49,8.13,8.38,188991,0
+DFIN.US,D,20200716,000000,8.26,8.5,8.15,8.36,266213,0
+DFIN.US,D,20200717,000000,8.36,8.42,8.17,8.31,217039,0
+DFIN.US,D,20200720,000000,8.26,8.38,8.21,8.35,177423,0
+DFIN.US,D,20200721,000000,8.42,8.85,8.42,8.65,229784,0
+DFIN.US,D,20200722,000000,8.56,8.8,8.39,8.46,125898,0
+DFIN.US,D,20200723,000000,8.44,8.63,8.2615,8.45,352976,0
+DFIN.US,D,20200724,000000,8.39,8.52,8.21,8.28,169592,0
+DFIN.US,D,20200727,000000,8.24,8.26,8.04,8.18,198287,0
+DFIN.US,D,20200728,000000,8.08,8.3,8,8.14,171412,0
+DFIN.US,D,20200729,000000,8.15,8.41,8,8.38,212888,0
+DFIN.US,D,20200730,000000,8.18,8.41,8.08,8.36,156652,0
+DFIN.US,D,20200731,000000,8.28,8.68,8.27,8.65,423005,0
+DFIN.US,D,20200803,000000,8.72,9.1901,8.58,9.04,493620,0
+DFIN.US,D,20200804,000000,9.05,9.91,9.05,9.85,344500,0
+DFIN.US,D,20200805,000000,10.74,12.12,10.5,11.71,961993,0
+DFIN.US,D,20200806,000000,11.6,12.78,11.6,12.13,829883,0
+DFIN.US,D,20200807,000000,11.99,12.25,11.75,11.83,347026,0
+DFIN.US,D,20200810,000000,11.72,12,11.5,11.57,233928,0
+DFIN.US,D,20200811,000000,11.56,11.89,11.31,11.4,365519,0
+DFIN.US,D,20200812,000000,11.68,11.68,11.23,11.43,190827,0
+DFIN.US,D,20200813,000000,11.41,11.59,11.14,11.38,167304,0
+DFIN.US,D,20200814,000000,11.27,11.68,11.19,11.39,159534,0
+DFIN.US,D,20200817,000000,11.45,11.56,11.2416,11.33,196235,0
+DFIN.US,D,20200818,000000,11.36,11.38,10.88,10.95,315181,0
+DFIN.US,D,20200819,000000,10.96,11.36,10.92,11.25,216112,0
+DFIN.US,D,20200820,000000,11.1,11.152,10.96,10.99,209781,0
+DFIN.US,D,20200821,000000,10.87,11.04,10.52,10.57,331507,0
+DFIN.US,D,20200824,000000,10.72,10.94,10.55,10.88,256619,0
+DFIN.US,D,20200825,000000,10.98,11.22,10.81,11.18,169187,0
+DFIN.US,D,20200826,000000,11.2,11.56,11.095,11.1,411696,0
+DFIN.US,D,20200827,000000,11.2,11.4704,10.97,11.09,216517,0
+DFIN.US,D,20200828,000000,11.11,11.16,10.7835,11,157099,0
+DFIN.US,D,20200831,000000,11,11.09,10.71,10.9,269461,0
+DFIN.US,D,20200901,000000,10.82,11.26,10.73,11.25,200809,0
+DFIN.US,D,20200902,000000,11.21,11.671,11.18,11.5,418702,0
+DFIN.US,D,20200903,000000,11.5,11.64,10.97,10.99,456495,0
+DFIN.US,D,20200904,000000,11.17,11.25,10.37,10.83,411614,0
+DFIN.US,D,20200908,000000,10.64,11.13,10.57,10.83,268916,0
+DFIN.US,D,20200909,000000,11,11.34,10.797,11.13,311186,0
+DFIN.US,D,20200910,000000,11.2,11.49,11.04,11.06,341602,0
+DFIN.US,D,20200911,000000,11.2,11.39,10.81,10.82,268748,0
+DFIN.US,D,20200914,000000,10.99,11.19,10.83,11.13,247712,0
+DFIN.US,D,20200915,000000,11.23,11.65,11.145,11.58,225978,0
+DFIN.US,D,20200916,000000,11.59,12.06,11.53,11.73,228479,0
+DFIN.US,D,20200917,000000,11.49,11.745,11.31,11.62,233513,0
+DFIN.US,D,20200918,000000,11.69,12.13,11.67,12.06,776648,0
+DFIN.US,D,20200921,000000,11.72,11.8,11.08,11.37,402591,0
+DFIN.US,D,20200922,000000,11.53,11.76,11.08,11.53,261939,0
+DFIN.US,D,20200923,000000,11.63,12.32,11.63,11.79,342241,0
+DFIN.US,D,20200924,000000,11.81,12.19,11.6601,11.84,224326,0
+DFIN.US,D,20200925,000000,11.74,12.31,11.74,12.26,230795,0
+DFIN.US,D,20200928,000000,12.49,13.41,12.46,13.35,342263,0
+DFIN.US,D,20200929,000000,13.35,13.5893,12.93,13.19,300941,0
+DFIN.US,D,20200930,000000,13.1,13.55,13.1,13.36,324710,0
+DFIN.US,D,20201001,000000,13.44,13.63,12.96,13.2,222965,0
+DFIN.US,D,20201002,000000,12.82,13.54,12.73,13.43,150948,0
+DFIN.US,D,20201005,000000,13.58,13.75,13.26,13.32,168105,0
+DFIN.US,D,20201006,000000,13.41,14.3,13.36,13.95,411936,0
+DFIN.US,D,20201007,000000,14.78,14.87,14.34,14.53,384701,0
+DFIN.US,D,20201008,000000,14.62,14.79,14.48,14.76,177344,0
+DFIN.US,D,20201009,000000,14.84,14.86,14.14,14.35,231117,0
+DFIN.US,D,20201012,000000,14.5,14.5,14.025,14.05,236281,0
+DFIN.US,D,20201013,000000,13.94,14.28,13.78,14.1,361320,0
+DFIN.US,D,20201014,000000,14.12,14.12,13.3299,13.36,182497,0
+DFIN.US,D,20201015,000000,13.14,13.8,13.02,13.68,201808,0
+DFIN.US,D,20201016,000000,13.59,13.7054,13.53,13.57,116217,0
+DFIN.US,D,20201019,000000,13.55,14.02,13.5201,13.73,125922,0
+DFIN.US,D,20201020,000000,13.88,14.28,13.745,14.12,120702,0
+DFIN.US,D,20201021,000000,14.14,14.389,13.97,14.07,90955,0
+DFIN.US,D,20201022,000000,14.16,14.18,13.52,13.85,171586,0
+DFIN.US,D,20201023,000000,13.91,13.97,13.62,13.84,90387,0
+DFIN.US,D,20201026,000000,13.64,13.75,13.259,13.48,103772,0
+DFIN.US,D,20201027,000000,13.39,13.74,13.23,13.24,127641,0
+DFIN.US,D,20201028,000000,13,13.29,12.83,13.14,120869,0
+DFIN.US,D,20201029,000000,13.03,13.31,12.91,13.01,88494,0
+DFIN.US,D,20201030,000000,12.94,13.1,12.52,12.63,201032,0
+DFIN.US,D,20201102,000000,12.67,13.3,12.67,13.15,107365,0
+DFIN.US,D,20201103,000000,13.46,14.13,13.46,14.04,230632,0
+DFIN.US,D,20201104,000000,14.12,14.59,13.63,14,297552,0
+DFIN.US,D,20201105,000000,14.38,15.07,14.31,14.4,192395,0
+DFIN.US,D,20201106,000000,14.48,14.48,13.84,13.84,141850,0
+DFIN.US,D,20201109,000000,15.19,15.52,14,14.03,233133,0
+DFIN.US,D,20201110,000000,14.29,14.59,13.695,14.54,148140,0
+DFIN.US,D,20201111,000000,14.69,14.89,13.94,14.3,228831,0
+DFIN.US,D,20201112,000000,14.2,14.59,13.79,14.11,187315,0
+DFIN.US,D,20201113,000000,14.31,14.91,14.2569,14.85,179301,0
+DFIN.US,D,20201116,000000,15.2,15.42,14.94,15.24,179228,0
+DFIN.US,D,20201117,000000,15.22,16.09,15.05,15.66,201176,0
+DFIN.US,D,20201118,000000,15.81,15.94,15.19,15.19,128548,0
+DFIN.US,D,20201119,000000,15.57,15.58,15.0128,15.34,146102,0
+DFIN.US,D,20201120,000000,15.14,15.31,14.85,15.24,157022,0
+DFIN.US,D,20201123,000000,15.34,15.89,15.34,15.64,127385,0
+DFIN.US,D,20201124,000000,15.88,16.025,15.51,15.82,128425,0
+DFIN.US,D,20201125,000000,15.67,16.19,15.41,16.06,108213,0
+DFIN.US,D,20201127,000000,16.06,16.43,15.88,16.43,89634,0
+DFIN.US,D,20201130,000000,16.32,16.48,16.07,16.29,268320,0
+DFIN.US,D,20201201,000000,16.46,16.46,15.49,15.99,176295,0
+DFIN.US,D,20201202,000000,15.91,16.37,15.68,16.23,103891,0
+DFIN.US,D,20201203,000000,16.23,16.939,16.08,16.77,145027,0
+DFIN.US,D,20201204,000000,16.89,17.31,16.8,17.19,130862,0
+DFIN.US,D,20201207,000000,17.21,17.5,16.96,17.3,101276,0
+DFIN.US,D,20201208,000000,17.18,17.61,16.79,17.49,293859,0
+DFIN.US,D,20201209,000000,17.56,18.76,17.56,18.08,1121218,0
+DFIN.US,D,20201210,000000,18.4,19.08,18.15,18.59,313435,0
+DFIN.US,D,20201211,000000,18.42,19.89,18.42,19.6,333940,0
+DFIN.US,D,20201214,000000,20.1,20.33,18.13,18.16,461057,0
+DFIN.US,D,20201215,000000,18.14,18.85,18.01,18.64,242302,0
+DFIN.US,D,20201216,000000,18.51,18.64,17.1,17.42,437470,0
+DFIN.US,D,20201217,000000,17.63,18.1,17.44,18.06,247539,0
+DFIN.US,D,20201218,000000,18.1,19.8886,18.1,19.24,1596362,0
+DFIN.US,D,20201221,000000,19,19,18.17,18.28,323545,0
+DFIN.US,D,20201222,000000,18.32,18.62,17.88,17.99,149233,0
+DFIN.US,D,20201223,000000,18.27,18.31,17.8101,18.23,115320,0
+DFIN.US,D,20201224,000000,18.32,18.32,17.83,17.9,126119,0
+DFIN.US,D,20201228,000000,18.1,18.3,17.53,17.55,223954,0
+DFIN.US,D,20201229,000000,17.55,17.68,16.73,17.15,188436,0
+DFIN.US,D,20201230,000000,17.04,17.43,17.01,17.17,164937,0
+DFIN.US,D,20201231,000000,17.09,17.27,16.885,16.97,142516,0
+DFIN.US,D,20210104,000000,17.16,17.58,16.73,17.43,272545,0
+DFIN.US,D,20210105,000000,17.47,18.26,17.47,18.17,356338,0
+DFIN.US,D,20210106,000000,18.2,19.5,18.04,18.49,386679,0
+DFIN.US,D,20210107,000000,18.68,19.17,18.41,18.69,195122,0
+DFIN.US,D,20210108,000000,18.65,18.86,17.6,17.82,303578,0
+DFIN.US,D,20210111,000000,17.65,18.19,17.65,18.15,132034,0
+DFIN.US,D,20210112,000000,18.21,18.51,17.97,18.34,113367,0
+DFIN.US,D,20210113,000000,18.26,18.45,17.89,18.35,105323,0
+DFIN.US,D,20210114,000000,18.47,19.59,18.47,19.44,436681,0
+DFIN.US,D,20210115,000000,19.12,19.44,18.8501,19.27,230355,0
+DFIN.US,D,20210119,000000,19.49,20.6,19.285,19.44,327433,0
+DFIN.US,D,20210120,000000,19.41,20.04,19.41,19.82,173475,0
+DFIN.US,D,20210121,000000,19.8,19.87,19.0112,19.27,197321,0
+DFIN.US,D,20210122,000000,18.99,19.23,18.59,19.05,137178,0
+DFIN.US,D,20210125,000000,18.84,19.28,18.5124,18.59,123459,0
+DFIN.US,D,20210126,000000,18.59,18.87,18.09,18.13,143688,0
+DFIN.US,D,20210127,000000,17.61,17.95,17.13,17.8,221332,0
+DFIN.US,D,20210128,000000,18.04,18.2,17.66,18.07,174544,0
+DFIN.US,D,20210129,000000,18,18.37,17.74,17.89,226402,0
+DFIN.US,D,20210201,000000,18.06,18.87,18,18.85,163066,0
+DFIN.US,D,20210202,000000,19,19.83,18.7791,19.63,165686,0
+DFIN.US,D,20210203,000000,19.6,20.32,19.56,19.91,169902,0
+DFIN.US,D,20210204,000000,19.92,20.82,19.85,20.39,189846,0
+DFIN.US,D,20210205,000000,20.76,20.76,20.01,20.09,276326,0
+DFIN.US,D,20210208,000000,20.29,20.89,19.8,20.88,265848,0
+DFIN.US,D,20210209,000000,20.78,21.79,20.3133,21.46,180037,0
+DFIN.US,D,20210210,000000,21.62,21.97,20.71,21.6,234476,0
+DFIN.US,D,20210211,000000,21.69,23.18,21.69,23,378505,0
+DFIN.US,D,20210212,000000,23,23.19,22.28,22.43,276388,0
+DFIN.US,D,20210216,000000,22.46,22.73,21.95,22.5,204339,0
+DFIN.US,D,20210217,000000,22.47,22.74,21.84,22.24,523484,0
+DFIN.US,D,20210218,000000,22,22.17,21.3601,21.88,313433,0
+DFIN.US,D,20210219,000000,21.95,22.81,21.92,22.16,188639,0
+DFIN.US,D,20210222,000000,22.4,22.46,21.52,22.25,209068,0
+DFIN.US,D,20210223,000000,21.86,21.86,20.7496,21.5,212134,0
+DFIN.US,D,20210224,000000,21.85,22.72,21.32,22.71,179369,0
+DFIN.US,D,20210225,000000,22.7,24.89,22.6,23.95,487252,0
+DFIN.US,D,20210226,000000,24.69,26.51,24.17,25.99,339258,0
+DFIN.US,D,20210301,000000,26.25,27.99,25.95,27.95,481519,0
+DFIN.US,D,20210302,000000,28.18,28.49,27.7,28.23,416040,0
+DFIN.US,D,20210303,000000,28.63,29.78,28.23,28.61,513770,0
+DFIN.US,D,20210304,000000,28.25,28.55,26.32,26.97,494037,0
+DFIN.US,D,20210305,000000,27.29,28.2,25.77,28.06,342829,0
+DFIN.US,D,20210308,000000,28.29,28.92,28.02,28.79,289204,0
+DFIN.US,D,20210309,000000,29.04,29.27,28.48,28.58,228730,0
+DFIN.US,D,20210310,000000,28.35,29.07,28.12,29.03,232770,0
+DFIN.US,D,20210311,000000,29.41,29.6478,28.86,29.11,171767,0
+DFIN.US,D,20210312,000000,29.29,30.24,29.05,29.79,362091,0
+DFIN.US,D,20210315,000000,29.79,29.83,28.6701,29.6,224700,0
+DFIN.US,D,20210316,000000,29.49,29.49,28.58,29.1,189056,0
+DFIN.US,D,20210317,000000,29.05,29.38,28.56,28.86,246877,0
+DFIN.US,D,20210318,000000,28.92,29.58,27.92,28.1,220919,0
+DFIN.US,D,20210319,000000,28.34,29.08,27.5,28.76,706131,0
+DFIN.US,D,20210322,000000,28.92,28.92,27.54,27.71,255154,0
+DFIN.US,D,20210323,000000,27.11,27.84,26.44,26.44,215101,0
+DFIN.US,D,20210324,000000,26.88,27.3,25.7419,25.84,261932,0
+DFIN.US,D,20210325,000000,25.34,26.95,24.87,26.68,272609,0
+DFIN.US,D,20210326,000000,27.16,27.525,26.71,27.45,137372,0
+DFIN.US,D,20210329,000000,27.73,28.11,26.75,26.78,203553,0
+DFIN.US,D,20210330,000000,26.9,27.99,26.77,27.83,220228,0
+DFIN.US,D,20210331,000000,27.87,28.59,27.07,27.83,421671,0
+DFIN.US,D,20210401,000000,27.98,29.23,27.61,29.03,216498,0
+DFIN.US,D,20210405,000000,29.1,29.685,29.06,29.5,201897,0
+DFIN.US,D,20210406,000000,29.5,29.86,28.99,29.5,204947,0
+DFIN.US,D,20210407,000000,29.28,29.48,28.67,28.7,139084,0
+DFIN.US,D,20210408,000000,28.86,29.2,28.5374,29.08,145334,0
+DFIN.US,D,20210409,000000,28.94,29.2,28.6,28.77,138285,0
+DFIN.US,D,20210412,000000,28.65,29.42,28.12,29,193114,0
+DFIN.US,D,20210413,000000,29.1,29.15,28.34,28.5,187365,0
+DFIN.US,D,20210414,000000,28.59,29.38,28.59,29,235702,0
+DFIN.US,D,20210415,000000,29.29,29.3981,28.58,29.03,136937,0
+DFIN.US,D,20210416,000000,29.33,29.33,28.4,29.3,151113,0
+DFIN.US,D,20210419,000000,29.3,31.31,28.64,28.96,383702,0
+DFIN.US,D,20210420,000000,28.83,28.86,27.27,27.73,257042,0
+DFIN.US,D,20210421,000000,27.68,28.62,27.46,28.22,149468,0
+DFIN.US,D,20210422,000000,28.46,29.75,28.23,28.91,188304,0
+DFIN.US,D,20210423,000000,29.01,30.41,28.99,30.01,177499,0
+DFIN.US,D,20210426,000000,30.27,30.81,30.27,30.61,140469,0
+DFIN.US,D,20210427,000000,30.62,31.06,30.01,30.3,128160,0
+DFIN.US,D,20210428,000000,30.32,31.36,30.05,30.68,121971,0
+DFIN.US,D,20210429,000000,30.88,30.88,30.26,30.6,111426,0
+DFIN.US,D,20210430,000000,30.27,31.1062,30,30.56,267083,0
+DFIN.US,D,20210503,000000,30.77,31.87,30.72,31.23,321917,0
+DFIN.US,D,20210504,000000,31.17,31.17,30.2,30.65,230659,0
+DFIN.US,D,20210505,000000,33.3,33.3,30.07,30.1,223729,0
+DFIN.US,D,20210506,000000,28.35,29.01,25.42,25.61,843132,0
+DFIN.US,D,20210507,000000,25.92,26.745,25.432,26.67,286855,0
+DFIN.US,D,20210510,000000,26.65,26.87,25.69,26.31,272047,0
+DFIN.US,D,20210511,000000,25.8,26.49,25.365,26.29,232492,0
+DFIN.US,D,20210512,000000,25.92,26.44,24.67,24.74,232823,0
+DFIN.US,D,20210513,000000,25.03,26.03,24.8127,25.47,206942,0
+DFIN.US,D,20210514,000000,25.67,27,25.67,26.99,153103,0
+DFIN.US,D,20210517,000000,26.83,27.27,26.66,27.25,223892,0
+DFIN.US,D,20210518,000000,27.38,28.15,26.78,27.67,273570,0
+DFIN.US,D,20210519,000000,27.64,28.18,26.86,28.13,248718,0
+DFIN.US,D,20210520,000000,28.25,29.31,27.93,29.19,228970,0
+DFIN.US,D,20210521,000000,29.59,29.99,29.35,29.68,128055,0
+DFIN.US,D,20210524,000000,29.87,30.27,29.53,29.56,176788,0
+DFIN.US,D,20210525,000000,29.8,30.4,29.08,29.11,163180,0
+DFIN.US,D,20210526,000000,29.04,30.33,29.04,29.96,275704,0
+DFIN.US,D,20210527,000000,30.3,30.465,29.69,29.84,723036,0
+DFIN.US,D,20210528,000000,29.95,30.36,29.52,29.81,208954,0
+DFIN.US,D,20210601,000000,30.06,31.29,29.85,31.07,351187,0
+DFIN.US,D,20210602,000000,31.28,31.4,30.5595,30.97,195136,0
+DFIN.US,D,20210603,000000,30.92,31.37,30.32,31.24,189769,0
+DFIN.US,D,20210604,000000,31.48,31.54,30.58,31,161956,0
+DFIN.US,D,20210607,000000,31.11,31.83,30.83,31.69,132372,0
+DFIN.US,D,20210608,000000,31.55,32.07,31.01,31.92,123240,0
+DFIN.US,D,20210609,000000,31.96,31.96,31.19,31.27,115163,0
+DFIN.US,D,20210610,000000,31.54,31.8343,30.78,31.35,168901,0
+DFIN.US,D,20210611,000000,31.35,32.09,31.35,31.98,117808,0
+DFIN.US,D,20210614,000000,32.09,32.09,31.5475,31.76,138724,0
+DFIN.US,D,20210615,000000,31.74,31.97,30.76,31.82,172523,0
+DFIN.US,D,20210616,000000,31.71,32.16,31.47,31.93,166842,0
+DFIN.US,D,20210617,000000,31.69,31.78,30.3863,30.8,199197,0
+DFIN.US,D,20210618,000000,30.05,30.62,29.2,29.32,556435,0
+DFIN.US,D,20210621,000000,29.62,31.44,29.62,31.3,220886,0
+DFIN.US,D,20210622,000000,31.13,31.67,30.85,31.61,129508,0
+DFIN.US,D,20210623,000000,31.58,32.2,31.5,31.93,154606,0
+DFIN.US,D,20210624,000000,32.43,33.25,32.01,33,224511,0
+DFIN.US,D,20210625,000000,33.05,33.54,32.6,33.13,456136,0
+DFIN.US,D,20210628,000000,33.19,33.255,31.96,32.12,129908,0
+DFIN.US,D,20210629,000000,32.34,32.67,32.09,32.2,95903,0
+DFIN.US,D,20210630,000000,32,33.25,31.64,33,226418,0
+DFIN.US,D,20210701,000000,33.11,33.26,32.76,32.89,110033,0
+DFIN.US,D,20210702,000000,33.05,33.07,32.54,32.88,97272,0
+DFIN.US,D,20210706,000000,32.98,32.99,31.82,32.27,118202,0
+DFIN.US,D,20210707,000000,32.11,32.8,31.8901,32.51,129839,0
+DFIN.US,D,20210708,000000,31.51,32.25,30.95,31.79,127449,0
+DFIN.US,D,20210709,000000,32.29,32.84,31.95,32.81,123334,0
+DFIN.US,D,20210712,000000,32.72,33.26,32.45,33.13,119487,0
+DFIN.US,D,20210713,000000,33.09,33.4069,32.36,32.36,107726,0
+DFIN.US,D,20210714,000000,32.86,33.19,31.76,31.8,106524,0
+DFIN.US,D,20210715,000000,31.56,32.27,31.33,31.97,95979,0
+DFIN.US,D,20210716,000000,32.3,32.3,30.87,30.99,109364,0
+DFIN.US,D,20210719,000000,30,30.95,29.59,30.54,154865,0
+DFIN.US,D,20210720,000000,30.42,32.59,30.42,32.01,220587,0
+DFIN.US,D,20210721,000000,32.19,33.15,31.75,32.79,259766,0
+DFIN.US,D,20210722,000000,32.6,32.6,31.4,31.6,77801,0
+DFIN.US,D,20210723,000000,31.79,32.7476,31.15,31.41,139742,0
+DFIN.US,D,20210726,000000,31.74,32.69,31.74,32.52,200636,0
+DFIN.US,D,20210727,000000,32.05,32.05,30.72,30.98,94323,0
+DFIN.US,D,20210728,000000,31.24,31.74,30.6801,31.44,80300,0
+DFIN.US,D,20210729,000000,31.75,32.59,31.55,32.4,103333,0
+DFIN.US,D,20210730,000000,32.11,32.585,31.93,32.21,87835,0
+DFIN.US,D,20210802,000000,32.31,33.3064,31.98,32.26,171073,0
+DFIN.US,D,20210803,000000,32.33,32.33,30.9847,31.7,229144,0
+DFIN.US,D,20210804,000000,31.5,32.05,30.61,31.59,198897,0
+DFIN.US,D,20210805,000000,32.94,35.73,32.86,35.01,633292,0
+DFIN.US,D,20210806,000000,35.25,35.56,33.7,34.38,261209,0
+DFIN.US,D,20210809,000000,34.33,34.6573,33.51,33.73,183463,0
+DFIN.US,D,20210810,000000,33.91,34.01,33,33.57,128317,0
+DFIN.US,D,20210811,000000,33.64,33.9383,32.46,33.17,98039,0
+DFIN.US,D,20210812,000000,33.1,33.17,32.2,32.85,127867,0
+DFIN.US,D,20210813,000000,33.17,33.2277,32.14,32.31,84097,0
+DFIN.US,D,20210816,000000,32,32.229,31.36,32.09,156131,0
+DFIN.US,D,20210817,000000,31.55,32.589,31.5,32.36,198264,0
+DFIN.US,D,20210818,000000,32.27,33.78,32.07,32.3,246995,0
+DFIN.US,D,20210819,000000,31.9,32.42,30.71,30.94,165086,0
+DFIN.US,D,20210820,000000,30.97,31.94,30.53,31.23,277762,0
+DFIN.US,D,20210823,000000,31.26,32.88,31.26,32.86,279472,0
+DFIN.US,D,20210824,000000,32.9,33.26,32.39,32.64,166986,0
+DFIN.US,D,20210825,000000,32.53,33.58,32.3901,32.74,124001,0
+DFIN.US,D,20210826,000000,32.42,32.42,31.65,32,120347,0
+DFIN.US,D,20210827,000000,32.05,33.675,32,33.49,220867,0
+DFIN.US,D,20210830,000000,33.88,33.88,32.99,33.3,124709,0
+DFIN.US,D,20210831,000000,33.17,33.795,32.89,33.35,100576,0
+DFIN.US,D,20210901,000000,33.29,33.495,32.65,33.28,137005,0
+DFIN.US,D,20210902,000000,33.4,34.16,33.085,33.53,158076,0
+DFIN.US,D,20210903,000000,33.5,34.22,33.105,33.38,175018,0
+DFIN.US,D,20210907,000000,33.28,33.73,33.28,33.7,135813,0
+DFIN.US,D,20210908,000000,33.32,34.11,33.32,33.76,233032,0
+DFIN.US,D,20210909,000000,33.93,35.28,33.725,34.67,283236,0
+DFIN.US,D,20210910,000000,35.01,35.505,34.6,34.61,258347,0
+DFIN.US,D,20210913,000000,34.83,35.35,34.0522,34.61,227249,0
+DFIN.US,D,20210914,000000,34.81,35.03,34.1,34.26,137404,0
+DFIN.US,D,20210915,000000,34.16,34.38,33.7848,34.06,119347,0
+DFIN.US,D,20210916,000000,34.03,34.85,33.96,34.76,113975,0
+DFIN.US,D,20210917,000000,34.77,34.77,33.85,34.67,521795,0
+DFIN.US,D,20210920,000000,33.67,34.08,32.07,33.08,344617,0
+DFIN.US,D,20210921,000000,33.55,33.86,32.98,33.52,126358,0
+DFIN.US,D,20210922,000000,33.83,34.85,33.62,34.6,164718,0
+DFIN.US,D,20210923,000000,34.79,35.3688,34.61,34.79,118668,0
+DFIN.US,D,20210924,000000,34.79,35.16,34.5,34.67,113492,0
+DFIN.US,D,20210927,000000,34.51,35.88,34.51,35.49,172701,0
+DFIN.US,D,20210928,000000,35.49,35.575,34.3,34.57,142314,0
+DFIN.US,D,20210929,000000,34.82,35.57,34.52,35.1,147741,0
+DFIN.US,D,20210930,000000,35.5,35.7,34.23,34.62,185168,0
+DFIN.US,D,20211001,000000,34.88,35.6299,34.47,35.4,174070,0
+DFIN.US,D,20211004,000000,35.57,35.67,34.74,34.81,173645,0
+DFIN.US,D,20211005,000000,34.94,35.32,34.7,35.2,254816,0
+DFIN.US,D,20211006,000000,34.68,36.32,34.68,36.12,200382,0
+DFIN.US,D,20211007,000000,36.24,37.35,36.24,37,254992,0
+DFIN.US,D,20211008,000000,37.19,37.19,36.62,36.72,110112,0
+DFIN.US,D,20211011,000000,36.82,37.54,36.58,36.68,171619,0
+DFIN.US,D,20211012,000000,36.94,37.15,36.4501,36.71,173133,0
+DFIN.US,D,20211013,000000,36.66,37.12,36.475,36.97,154952,0
+DFIN.US,D,20211014,000000,37.54,37.695,37.247,37.45,157470,0
+DFIN.US,D,20211015,000000,38,38.64,37.76,37.76,188332,0
+DFIN.US,D,20211018,000000,37.52,38.34,37.4001,37.98,177065,0
+DFIN.US,D,20211019,000000,38.07,38.41,37.701,37.85,127787,0
+DFIN.US,D,20211020,000000,37.9,38.16,37.68,37.85,141673,0
+DFIN.US,D,20211021,000000,37.81,38.41,37.43,37.51,167200,0
+DFIN.US,D,20211022,000000,37.32,37.32,36.66,36.87,143874,0
+DFIN.US,D,20211025,000000,36.95,37.49,36.689,37.17,195200,0
+DFIN.US,D,20211026,000000,37.19,37.6,36.97,37.04,118692,0
+DFIN.US,D,20211027,000000,37.03,37.87,36.79,37.32,156171,0
+DFIN.US,D,20211028,000000,37.49,38.22,37.49,37.97,151379,0
+DFIN.US,D,20211029,000000,37.83,38.721,37.83,38.32,249401,0
+DFIN.US,D,20211101,000000,38.69,40.86,38.69,39.99,318798,0
+DFIN.US,D,20211102,000000,39.99,40.03,39.23,39.58,237872,0
+DFIN.US,D,20211103,000000,40.95,43.84,40.93,42.69,634184,0
+DFIN.US,D,20211104,000000,43.95,46.27,43.22,45.68,578965,0
+DFIN.US,D,20211105,000000,46.19,48.99,46.19,48.77,575444,0
+DFIN.US,D,20211108,000000,49.02,49.89,48.0892,48.7,340874,0
+DFIN.US,D,20211109,000000,48.9,50.175,48.4053,50.02,235183,0
+DFIN.US,D,20211110,000000,49.85,50.72,49.35,50.61,275412,0
+DFIN.US,D,20211111,000000,50.78,52.33,48.91,50.37,318035,0
+DFIN.US,D,20211112,000000,50.85,51.412,49.92,50.16,241187,0
+DFIN.US,D,20211115,000000,50.51,52.03,50.2688,51.5,298929,0
+DFIN.US,D,20211116,000000,51.37,51.5,48.58,48.87,539325,0
+DFIN.US,D,20211117,000000,48.81,49.3899,48.12,48.51,326374,0
+DFIN.US,D,20211118,000000,48.79,49.055,47.58,47.92,241794,0
+DFIN.US,D,20211119,000000,47.37,47.41,45.09,46.16,361948,0
+DFIN.US,D,20211122,000000,46.51,47.1,45.94,46.21,191404,0
+DFIN.US,D,20211123,000000,46.21,48.22,46.21,47.98,277089,0
+DFIN.US,D,20211124,000000,47.51,49.01,47.51,48.58,149356,0
+DFIN.US,D,20211126,000000,46.49,47.33,46.13,47.25,203410,0
+DFIN.US,D,20211129,000000,48.35,49,47.66,48.26,293711,0
+DFIN.US,D,20211130,000000,47.73,48.09,46.14,46.72,647876,0
+DFIN.US,D,20211201,000000,47.79,47.79,45.15,45.16,270437,0
+DFIN.US,D,20211202,000000,45.75,46.95,45.1216,46.78,185172,0
+DFIN.US,D,20211203,000000,47.01,47.2614,44.02,44.52,207623,0
+DFIN.US,D,20211206,000000,44.99,45.22,43.81,44.67,246478,0
+DFIN.US,D,20211207,000000,45.43,46.455,45.03,46.24,179761,0
+DFIN.US,D,20211208,000000,46.32,47,45.9837,46.67,115992,0
+DFIN.US,D,20211209,000000,46.13,46.36,44.775,44.79,94608,0
+DFIN.US,D,20211210,000000,45.03,45.03,44,44.41,165662,0
+DFIN.US,D,20211213,000000,44.45,44.45,43.04,43.21,247549,0
+DFIN.US,D,20211214,000000,43.09,44.27,43.0645,43.64,223423,0
+DFIN.US,D,20211215,000000,43.61,44.665,42.52,44.53,243151,0
+DFIN.US,D,20211216,000000,45.08,45.08,43.75,44.18,226546,0
+DFIN.US,D,20211217,000000,44.18,45.05,43.175,44.07,989994,0
+DFIN.US,D,20211220,000000,43.31,44.465,42.5719,44.41,185943,0
+DFIN.US,D,20211221,000000,45,46.14,44.675,46.12,163848,0
+DFIN.US,D,20211222,000000,45.81,46.71,45.5646,46.68,146377,0
+DFIN.US,D,20211223,000000,47,47.67,46.6,47.06,124533,0
+DFIN.US,D,20211227,000000,47.61,48.06,47.05,47.59,248193,0
+DFIN.US,D,20211228,000000,47.38,47.87,46.85,46.86,99953,0
+DFIN.US,D,20211229,000000,46.87,47.49,46.58,47.12,111197,0
+DFIN.US,D,20211230,000000,47.11,48.32,47.11,47.47,151862,0
+DFIN.US,D,20211231,000000,47.17,47.84,47,47.14,217572,0
+DFIN.US,D,20220103,000000,47.42,48.0418,46.56,46.86,204568,0
+DFIN.US,D,20220104,000000,47.23,47.549,44.02,44.09,204876,0
+DFIN.US,D,20220105,000000,44.07,44.825,42.77,43.04,244493,0
+DFIN.US,D,20220106,000000,42.85,44.46,42.57,44.04,190662,0
+DFIN.US,D,20220107,000000,43.72,43.99,39.44,39.45,495570,0
+DFIN.US,D,20220110,000000,39.19,40.32,38.41,40.26,247701,0
+DFIN.US,D,20220111,000000,40.1,41.47,39.71,41.25,218664,0
+DFIN.US,D,20220112,000000,41.47,42.065,41.42,41.84,202562,0
+DFIN.US,D,20220113,000000,42.01,42.87,40.625,40.68,189361,0
+DFIN.US,D,20220114,000000,40.21,40.53,39.4,40.22,120696,0
+DFIN.US,D,20220118,000000,39.55,39.66,37.97,38.19,195057,0
+DFIN.US,D,20220119,000000,38.33,38.75,37.51,37.62,340345,0
+DFIN.US,D,20220120,000000,37.87,39.12,36.54,36.69,267615,0
+DFIN.US,D,20220121,000000,36.5,37.2499,35.99,36.01,243203,0
+DFIN.US,D,20220124,000000,35.16,37.6,34.3,37.43,309270,0
+DFIN.US,D,20220125,000000,36.59,37.2999,35.97,36.29,358421,0
+DFIN.US,D,20220126,000000,36.91,38.47,35.85,36.53,259707,0
+DFIN.US,D,20220127,000000,36.56,37.21,34.45,34.53,329973,0
+DFIN.US,D,20220128,000000,34.72,35.32,33.2774,35.28,282829,0
+DFIN.US,D,20220131,000000,35.14,37.23,35.14,37.22,342749,0
+DFIN.US,D,20220201,000000,37.11,37.61,36.17,36.87,217534,0
+DFIN.US,D,20220202,000000,37.05,37.185,35.04,36.66,371436,0
+DFIN.US,D,20220203,000000,35.98,36.755,35.59,35.69,276118,0
+DFIN.US,D,20220204,000000,35.64,36.71,35.29,36.49,213031,0
+DFIN.US,D,20220207,000000,36.44,36.93,36.0534,36.49,209487,0
+DFIN.US,D,20220208,000000,36.33,37.1,36.2,37,238613,0
+DFIN.US,D,20220209,000000,37.53,37.84,37.17,37.54,240812,0
+DFIN.US,D,20220210,000000,36.61,37.85,36.13,36.3,234456,0
+DFIN.US,D,20220211,000000,36.44,37.51,35.635,35.91,227914,0
+DFIN.US,D,20220214,000000,35.91,36.46,35.3605,36.21,330776,0
+DFIN.US,D,20220215,000000,36.86,37.87,36.65,37.85,313448,0
+DFIN.US,D,20220216,000000,37.45,37.75,36.83,37.24,223869,0
+DFIN.US,D,20220217,000000,36.73,37.21,35.26,35.51,169505,0
+DFIN.US,D,20220218,000000,35.13,35.42,32.73,32.79,481313,0
+DFIN.US,D,20220222,000000,32.83,34.34,32.5,33.31,534526,0
+DFIN.US,D,20220223,000000,33.05,33.3099,31.1115,31.52,656020,0
+DFIN.US,D,20220224,000000,30.16,32.14,29.73,32.11,520100,0
+DFIN.US,D,20220225,000000,32.08,33.25,31.85,32.97,284481,0
+DFIN.US,D,20220228,000000,32.61,33.5,31.97,32.1,431354,0
+DFIN.US,D,20220301,000000,31.78,32.5,30.335,30.66,664719,0
+DFIN.US,D,20220302,000000,31.03,32.78,31.03,32.15,231908,0
+DFIN.US,D,20220303,000000,32.33,32.33,30.83,31.04,253167,0
+DFIN.US,D,20220304,000000,30.5,30.73,29.82,30.1,261086,0
+DFIN.US,D,20220307,000000,30.1,30.365,29.63,29.74,354071,0
+DFIN.US,D,20220308,000000,29.71,31.1,29.66,30.08,275125,0
+DFIN.US,D,20220309,000000,30.82,32.225,30.82,31.92,314871,0
+DFIN.US,D,20220310,000000,31.17,31.96,30.785,31.62,257484,0
+DFIN.US,D,20220311,000000,32,32,31.15,31.19,240423,0
+DFIN.US,D,20220314,000000,31.56,32.1,30.94,31.3,245728,0
+DFIN.US,D,20220315,000000,31.69,33.45,31.1,33.09,391927,0
+DFIN.US,D,20220316,000000,33.24,34.98,33.24,34.91,270696,0
+DFIN.US,D,20220317,000000,34.43,35.44,34.17,35.09,180925,0
+DFIN.US,D,20220318,000000,35.15,35.9699,34.19,35.37,579988,0
+DFIN.US,D,20220321,000000,35.48,35.675,33.99,34.43,194613,0
+DFIN.US,D,20220322,000000,34.61,35.23,34.44,35.1,227148,0
+DFIN.US,D,20220323,000000,34.66,34.76,33.06,33.38,231357,0
+DFIN.US,D,20220324,000000,33.61,34,33.2,33.86,133417,0
+DFIN.US,D,20220325,000000,33.47,33.68,32.99,33.25,165196,0
+DFIN.US,D,20220328,000000,33.25,33.54,33.03,33.47,260895,0
+DFIN.US,D,20220329,000000,34,34.91,33.99,34.52,238063,0
+DFIN.US,D,20220330,000000,34.43,34.64,33.11,33.2,168281,0
+DFIN.US,D,20220331,000000,32.96,34.045,32.96,33.26,430266,0
+DFIN.US,D,20220401,000000,33.5,34.3,33.33,33.57,198097,0
+DFIN.US,D,20220404,000000,33.4,33.635,32.8,32.85,194538,0
+DFIN.US,D,20220405,000000,32.84,32.85,31.75,31.79,230501,0
+DFIN.US,D,20220406,000000,31.42,31.455,30.75,30.78,219857,0
+DFIN.US,D,20220407,000000,30.62,31.335,30.16,30.64,222934,0
+DFIN.US,D,20220408,000000,30.7,31.13,30.38,30.56,213953,0
+DFIN.US,D,20220411,000000,30.51,31.15,30.05,30.56,185921,0
+DFIN.US,D,20220412,000000,31,31.67,30.57,30.64,161850,0
+DFIN.US,D,20220413,000000,30.47,31.14,30.26,30.84,168858,0
+DFIN.US,D,20220414,000000,31.18,31.18,30.41,30.49,145305,0
+DFIN.US,D,20220418,000000,30.15,30.47,29.94,30.09,143799,0
+DFIN.US,D,20220419,000000,30.3,31.58,30.25,31.19,186837,0
+DFIN.US,D,20220420,000000,31.59,32.26,31.44,31.93,221954,0
+DFIN.US,D,20220421,000000,32.45,32.6,30.37,30.52,187477,0
+DFIN.US,D,20220422,000000,30.25,30.6,29.45,29.63,188061,0
+DFIN.US,D,20220425,000000,29.29,30.07,29.06,30.02,167739,0
+DFIN.US,D,20220426,000000,29.6,29.75,28.65,28.71,190976,0
+DFIN.US,D,20220427,000000,28.89,29.4,28.66,28.75,161733,0
+DFIN.US,D,20220428,000000,29.27,30.5,28.73,30.23,196043,0
+DFIN.US,D,20220429,000000,29.83,30.54,29.02,29.27,284768,0
+DFIN.US,D,20220502,000000,29.37,30.16,28.99,30.12,226931,0
+DFIN.US,D,20220503,000000,30.03,31.03,29.86,30.63,188364,0
+DFIN.US,D,20220504,000000,30.96,30.96,29.4,30.87,548369,0
+DFIN.US,D,20220505,000000,29.92,30.05,27.45,27.51,754895,0
+DFIN.US,D,20220506,000000,27.52,27.52,25.99,26.35,490646,0
+DFIN.US,D,20220509,000000,25.58,25.9,24.6,25.6,506280,0
+DFIN.US,D,20220510,000000,25.9,27.235,25.9,27.1,565061,0
+DFIN.US,D,20220511,000000,26.95,27.61,25.8,25.88,617185,0
+DFIN.US,D,20220512,000000,25.95,28.61,25.9,28.05,551555,0
+DFIN.US,D,20220513,000000,28.33,29.49,27.9,29.05,369179,0
+DFIN.US,D,20220516,000000,28.58,29.01,28.21,28.33,211198,0
+DFIN.US,D,20220517,000000,28.9,29.41,28.5501,29.21,192208,0
+DFIN.US,D,20220518,000000,28.61,29.19,27.915,28.19,305918,0
+DFIN.US,D,20220519,000000,27.9,29.07,27.87,28.6,271554,0
+DFIN.US,D,20220520,000000,28.91,29.455,28.7,29.34,334916,0
+DFIN.US,D,20220523,000000,29.76,30.27,29.36,29.6,313728,0
+DFIN.US,D,20220524,000000,29.07,29.76,28.76,29.42,263387,0
+DFIN.US,D,20220525,000000,29.14,30.55,29.14,30.27,178575,0
+DFIN.US,D,20220526,000000,30.25,30.99,30.25,30.72,113725,0
+DFIN.US,D,20220527,000000,30.83,31.925,30.83,31.86,157578,0
+DFIN.US,D,20220531,000000,31.43,31.98,31.04,31.11,352151,0
+DFIN.US,D,20220601,000000,30.69,31.56,30.42,30.62,207112,0
+DFIN.US,D,20220602,000000,30.82,31.89,30.82,31.76,150322,0
+DFIN.US,D,20220603,000000,31.19,31.19,30.8,30.98,160362,0
+DFIN.US,D,20220606,000000,31.33,31.59,30.9,31.02,216121,0
+DFIN.US,D,20220607,000000,30.7,31.64,30.58,31.51,236406,0
+DFIN.US,D,20220608,000000,31.16,31.4,30.62,30.96,160238,0
+DFIN.US,D,20220609,000000,30.72,30.72,29.95,29.96,218306,0
+DFIN.US,D,20220610,000000,29.51,30.1,29.05,29.7,216258,0
+DFIN.US,D,20220613,000000,28.64,29.2,27.4,27.51,425451,0
+DFIN.US,D,20220614,000000,27.64,28.5199,27.41,28.17,273992,0
+DFIN.US,D,20220615,000000,28.3,28.76,27.95,28.37,306500,0
+DFIN.US,D,20220616,000000,27.45,27.45,26.55,26.76,348299,0
+DFIN.US,D,20220617,000000,26.98,27.97,26.93,27.5,635960,0
+DFIN.US,D,20220621,000000,28.41,28.57,27.84,27.98,274305,0
+DFIN.US,D,20220622,000000,27.48,28.845,27.48,28.55,285289,0
+DFIN.US,D,20220623,000000,28.59,29.49,28.35,29.29,268397,0
+DFIN.US,D,20220624,000000,29.49,30.64,29.49,30.58,519949,0
+DFIN.US,D,20220627,000000,30.67,30.8535,29.871,30.03,165792,0
+DFIN.US,D,20220628,000000,30.15,30.31,29.15,29.2,222059,0
+DFIN.US,D,20220629,000000,29.25,29.67,28.59,29.29,189118,0
+DFIN.US,D,20220630,000000,28.83,29.73,28.35,29.29,198898,0
+DFIN.US,D,20220701,000000,29.01,30.01,29.01,29.87,187288,0
+DFIN.US,D,20220705,000000,29.41,30.7,29.17,30.7,243330,0
+DFIN.US,D,20220706,000000,30.61,30.99,29.83,30.12,233293,0
+DFIN.US,D,20220707,000000,30.3,30.845,30.3,30.64,133337,0
+DFIN.US,D,20220708,000000,30.7,30.83,30.2,30.49,149629,0
+DFIN.US,D,20220711,000000,30.28,30.335,29.64,29.96,191226,0
+DFIN.US,D,20220712,000000,30.09,30.74,29.65,29.85,190038,0
+DFIN.US,D,20220713,000000,29.86,29.99,29.25,29.89,180397,0
+DFIN.US,D,20220714,000000,29.41,30.26,29.14,30.16,156727,0
+DFIN.US,D,20220715,000000,30.73,31.34,30.28,30.95,173467,0
+DFIN.US,D,20220718,000000,31.39,32.23,30.95,31.01,200148,0
+DFIN.US,D,20220719,000000,31.41,32.09,31.41,31.98,206465,0
+DFIN.US,D,20220720,000000,32.02,32.94,31.94,32.65,293822,0
+DFIN.US,D,20220721,000000,32.54,33.71,32.17,33.7,158938,0
+DFIN.US,D,20220722,000000,33.8,33.86,32.52,32.87,176997,0
+DFIN.US,D,20220725,000000,32.75,32.75,31.835,31.97,230637,0
+DFIN.US,D,20220726,000000,31.64,31.9,31.35,31.49,229824,0
+DFIN.US,D,20220727,000000,31.74,33.04,31.69,32.72,141511,0
+DFIN.US,D,20220728,000000,32.71,33.8,32.32,33.74,127171,0
+DFIN.US,D,20220729,000000,33.84,34.6,33.7,33.99,215356,0
+DFIN.US,D,20220801,000000,33.55,34.05,32.98,33.93,172887,0
+DFIN.US,D,20220802,000000,33.35,33.855,32.95,33.6,185106,0
+DFIN.US,D,20220803,000000,37,41.6188,37,39.57,561752,0
+DFIN.US,D,20220804,000000,40.15,42.7,40.12,42.17,523570,0
+DFIN.US,D,20220805,000000,42.1,43.64,41.1301,43.59,318670,0
+DFIN.US,D,20220808,000000,43.86,44.08,41.82,42.63,220191,0
+DFIN.US,D,20220809,000000,42.72,43.26,42.03,43,374928,0
+DFIN.US,D,20220810,000000,44.17,44.33,43.3,43.81,233081,0
+DFIN.US,D,20220811,000000,43.81,43.81,42.83,42.86,145303,0
+DFIN.US,D,20220812,000000,43.19,44.29,42.82,44.25,182137,0
+DFIN.US,D,20220815,000000,44.03,44.52,43.5728,44.38,167427,0
+DFIN.US,D,20220816,000000,44.08,44.415,43.37,43.96,139865,0
+DFIN.US,D,20220817,000000,43.59,44.08,43.3301,43.66,95685,0
+DFIN.US,D,20220818,000000,43.52,43.77,42.94,43.28,255689,0
+DFIN.US,D,20220819,000000,42.68,42.735,41.6,42.15,189925,0
+DFIN.US,D,20220822,000000,41.75,42.25,41.45,41.81,196279,0
+DFIN.US,D,20220823,000000,43.02,43.45,42.38,42.52,197310,0
+DFIN.US,D,20220824,000000,42.21,42.73,42,42.02,119582,0
+DFIN.US,D,20220825,000000,42.48,43.07,42.19,43.02,152904,0
+DFIN.US,D,20220826,000000,42.85,42.85,41.925,42.27,197258,0
+DFIN.US,D,20220829,000000,41.62,42.36,41.62,42.07,173702,0
+DFIN.US,D,20220830,000000,42.03,42.28,41.5,41.99,163317,0
+DFIN.US,D,20220831,000000,41.85,42.73,41.85,42.45,277202,0
+DFIN.US,D,20220901,000000,41.88,42.5699,41.5247,41.95,560115,0
+DFIN.US,D,20220902,000000,42.63,42.63,39.135,39.32,348167,0
+DFIN.US,D,20220906,000000,39.35,39.93,38.34,39.91,412474,0
+DFIN.US,D,20220907,000000,39.64,39.71,37.545,38.23,506725,0
+DFIN.US,D,20220908,000000,37.93,39.38,37.7,39.22,199803,0
+DFIN.US,D,20220909,000000,39.88,40.91,39.45,40.82,181056,0
+DFIN.US,D,20220912,000000,40.61,41.24,40.12,40.86,181481,0
+DFIN.US,D,20220913,000000,39.72,40.11,39.62,39.75,180327,0
+DFIN.US,D,20220914,000000,39.85,40.043,39.08,39.44,231718,0
+DFIN.US,D,20220915,000000,39.52,40.288,39.24,39.55,244962,0
+DFIN.US,D,20220916,000000,39.12,39.36,38.4,39.22,1114665,0
+DFIN.US,D,20220919,000000,39.21,39.92,39.03,39.39,184169,0
+DFIN.US,D,20220920,000000,39.03,39.08,37.94,38.26,169254,0
+DFIN.US,D,20220921,000000,38.65,38.65,37.04,37.04,153963,0
+DFIN.US,D,20220922,000000,36.85,37.06,36.13,36.4,177327,0
+DFIN.US,D,20220923,000000,35.86,36.14,35.36,35.6,236262,0
+DFIN.US,D,20220926,000000,35.76,36.83,35.24,35.4,181488,0
+DFIN.US,D,20220927,000000,35.67,36.26,35.1,35.14,142665,0
+DFIN.US,D,20220928,000000,35.33,37.01,35.195,36.92,290775,0
+DFIN.US,D,20220929,000000,36.27,36.89,35.91,36.8,193835,0
+DFIN.US,D,20220930,000000,36.82,38.35,36.66,36.97,494356,0
+DFIN.US,D,20221003,000000,37.14,37.915,36.74,37.7,147038,0
+DFIN.US,D,20221004,000000,38.16,38.6,37.98,38.53,190402,0
+DFIN.US,D,20221005,000000,38.03,38.35,37.17,37.89,131654,0
+DFIN.US,D,20221006,000000,38.01,38.88,38.01,38.38,108207,0
+DFIN.US,D,20221007,000000,38,38.37,37.48,38.2,180016,0
+DFIN.US,D,20221010,000000,38.14,38.14,37.45,37.74,90509,0
+DFIN.US,D,20221011,000000,37.64,38.03,37.04,37.06,126463,0
+DFIN.US,D,20221012,000000,37.12,37.4175,36.77,37.12,96050,0
+DFIN.US,D,20221013,000000,36.39,38.565,35.93,38.29,107874,0
+DFIN.US,D,20221014,000000,38.52,38.87,36.93,36.95,96157,0
+DFIN.US,D,20221017,000000,37.77,39,37.77,38.35,107374,0
+DFIN.US,D,20221018,000000,39.61,40.43,38.52,38.81,95796,0
+DFIN.US,D,20221019,000000,38.67,38.998,37.97,38.61,124005,0
+DFIN.US,D,20221020,000000,38.44,38.82,37.35,37.39,100616,0
+DFIN.US,D,20221021,000000,37.63,38.31,37.11,38.01,104311,0
+DFIN.US,D,20221024,000000,38.35,38.45,37.62,38.33,106720,0
+DFIN.US,D,20221025,000000,38.33,40.1,38.33,40.06,102968,0
+DFIN.US,D,20221026,000000,40.2,40.86,39.75,39.77,125149,0
+DFIN.US,D,20221027,000000,40.01,40.5,39.82,39.97,78460,0
+DFIN.US,D,20221028,000000,39.85,40.53,39.67,40.33,122558,0
+DFIN.US,D,20221031,000000,40.3,41.21,40.28,40.43,110982,0
+DFIN.US,D,20221101,000000,40.82,41.65,40.2919,41.51,311428,0
+DFIN.US,D,20221102,000000,38.84,39.21,33.27,34.68,655387,0
+DFIN.US,D,20221103,000000,33.76,34.22,33.17,33.66,330837,0
+DFIN.US,D,20221104,000000,33.91,34.43,33.54,33.92,199624,0
+DFIN.US,D,20221107,000000,34.37,35.09,33.805,34.49,195685,0
+DFIN.US,D,20221108,000000,34.45,34.9,33.85,34.67,248344,0
+DFIN.US,D,20221109,000000,34.41,35.405,34.2112,34.75,206033,0
+DFIN.US,D,20221110,000000,36.37,37.83,36.37,36.95,165064,0
+DFIN.US,D,20221111,000000,37.12,38.22,37.02,37.12,149832,0
+DFIN.US,D,20221114,000000,36.92,37.69,36.385,36.87,173528,0
+DFIN.US,D,20221115,000000,37.76,38.76,37.5,38,173511,0
+DFIN.US,D,20221116,000000,37.83,37.83,36.8,36.91,102155,0
+DFIN.US,D,20221117,000000,36.26,37.305,35.96,37.01,134335,0
+DFIN.US,D,20221118,000000,37.82,37.82,36.8,36.89,172576,0
+DFIN.US,D,20221121,000000,36.76,37.25,36.5,36.87,386232,0
+DFIN.US,D,20221122,000000,37.12,37.2,36.58,36.8,198927,0
+DFIN.US,D,20221123,000000,36.85,37.5,36.6702,37.23,69215,0
+DFIN.US,D,20221125,000000,37.16,37.99,37.16,37.43,45409,0
+DFIN.US,D,20221128,000000,37.05,37.17,36.44,36.68,106239,0
+DFIN.US,D,20221129,000000,36.85,37.075,36.595,36.82,114270,0
+DFIN.US,D,20221130,000000,36.87,38.2,36.305,38.18,182138,0
+DFIN.US,D,20221201,000000,38.4,38.875,37.8,37.92,94590,0
+DFIN.US,D,20221202,000000,37.26,38.32,37.26,37.82,91573,0
+DFIN.US,D,20221205,000000,37.35,37.355,36.55,36.88,87690,0
+DFIN.US,D,20221206,000000,36.95,37.06,35.93,36.3,137081,0
+DFIN.US,D,20221207,000000,36.28,36.445,35.69,36.26,172849,0
+DFIN.US,D,20221208,000000,36.66,37.39,36.19,36.95,216234,0
+DFIN.US,D,20221209,000000,36.7,37.2872,36.615,36.83,139017,0
+DFIN.US,D,20221212,000000,36.66,37.25,36.66,36.93,157670,0
+DFIN.US,D,20221213,000000,38.21,38.7,37.01,37.6,275860,0
+DFIN.US,D,20221214,000000,37.53,38.35,37.53,38.05,256037,0
+DFIN.US,D,20221215,000000,37.62,37.845,37.06,37.53,419494,0
+DFIN.US,D,20221216,000000,37.18,38,36.25,36.45,987392,0
+DFIN.US,D,20221219,000000,36.25,36.925,36.22,36.58,207985,0
+DFIN.US,D,20221220,000000,36.41,37.31,36.41,37.13,135095,0
+DFIN.US,D,20221221,000000,37.45,38.09,37.245,37.44,158607,0
+DFIN.US,D,20221222,000000,37.11,38.31,36.75,38.22,322069,0
+DFIN.US,D,20221223,000000,37.92,37.97,37.13,37.48,139461,0
+DFIN.US,D,20221227,000000,37.41,38.01,37.01,37.87,109413,0
+DFIN.US,D,20221228,000000,38.03,38.59,37.61,37.77,162304,0
+DFIN.US,D,20221229,000000,38.07,39.86,38.07,39.84,121044,0
+DFIN.US,D,20221230,000000,39.34,39.48,38.26,38.65,273981,0
+DFIN.US,D,20230103,000000,38.99,39.47,38.51,39.33,163664,0
+DFIN.US,D,20230104,000000,39.49,39.975,39.245,39.42,116545,0
+DFIN.US,D,20230105,000000,39.41,39.48,38.78,39.3,78485,0
+DFIN.US,D,20230106,000000,39.73,40.19,39.235,39.98,97523,0
+DFIN.US,D,20230109,000000,40.3,40.7,40.225,40.64,94104,0
+DFIN.US,D,20230110,000000,40.78,41.7,40.29,41.68,285405,0
+DFIN.US,D,20230111,000000,41.81,42.17,41.61,41.88,111833,0
+DFIN.US,D,20230112,000000,42,42.12,41.49,41.9,102239,0
+DFIN.US,D,20230113,000000,41.82,42.5,41.8,42.24,71158,0
+DFIN.US,D,20230117,000000,42.34,42.43,41.47,41.69,103588,0
+DFIN.US,D,20230118,000000,41.9,42.26,41.09,41.23,142889,0
+DFIN.US,D,20230119,000000,41,41.88,40.85,41.32,131069,0
+DFIN.US,D,20230120,000000,41.7,42.31,41.4195,42.28,135146,0
+DFIN.US,D,20230123,000000,42.28,43.59,42.03,43.45,184321,0
+DFIN.US,D,20230124,000000,43.13,44.13,43.13,43.7,140295,0
+DFIN.US,D,20230125,000000,43.45,44.15,43.1683,44.05,82518,0
+DFIN.US,D,20230126,000000,44.38,44.73,43.87,44.66,121616,0
+DFIN.US,D,20230127,000000,44.54,45.35,44.45,45.09,632082,0
+DFIN.US,D,20230130,000000,44.98,45.4,44.79,44.84,419065,0
+DFIN.US,D,20230131,000000,45.04,45.61,44.8274,45.61,481056,0
+DFIN.US,D,20230201,000000,45.59,46.7691,45.35,46.48,370189,0
+DFIN.US,D,20230202,000000,46.95,48.88,46.35,48.82,283259,0
+DFIN.US,D,20230203,000000,48.16,49.13,48.06,48.85,237746,0
+DFIN.US,D,20230206,000000,48.35,48.94,47.8495,48.7,167442,0
+DFIN.US,D,20230207,000000,48.37,49.55,48.13,49.52,234790,0
+DFIN.US,D,20230208,000000,49.17,49.63,49.06,49.38,221431,0
+DFIN.US,D,20230209,000000,49.51,49.6199,48.89,49.15,168569,0
+DFIN.US,D,20230210,000000,49.03,49.03,48,48.67,181122,0
+DFIN.US,D,20230213,000000,48.5,49.06,48.24,49.03,144113,0
+DFIN.US,D,20230214,000000,48.76,49.81,48.64,49.29,124867,0
+DFIN.US,D,20230215,000000,48.83,49.9,48.83,49.71,106129,0
+DFIN.US,D,20230216,000000,49.75,50.23,49.11,49.94,298906,0
+DFIN.US,D,20230217,000000,49.96,50.38,49.38,49.57,194378,0
+DFIN.US,D,20230221,000000,46.88,47.1,37.32,39.33,1338956,0
+DFIN.US,D,20230222,000000,39.88,42.35,39.2,42.35,561459,0
+DFIN.US,D,20230223,000000,42.44,43.78,41.51,43.49,332340,0
+DFIN.US,D,20230224,000000,42.83,43.04,42.46,42.86,227880,0
+DFIN.US,D,20230227,000000,43.36,43.65,42.5631,42.81,162113,0
+DFIN.US,D,20230228,000000,42.63,43.11,42.31,42.31,251556,0
+DFIN.US,D,20230301,000000,42.38,42.79,41.7715,42.2,179320,0
+DFIN.US,D,20230302,000000,41.7,41.78,41.18,41.31,128289,0
+DFIN.US,D,20230303,000000,41.51,42.12,41.39,41.85,89721,0
+DFIN.US,D,20230306,000000,41.66,41.66,40.75,41.04,265219,0
+DFIN.US,D,20230307,000000,41.03,41.36,40.65,40.66,148577,0
+DFIN.US,D,20230308,000000,40.68,40.85,40.21,40.73,177101,0
+DFIN.US,D,20230309,000000,40.79,40.81,39.84,40.05,260260,0
+DFIN.US,D,20230310,000000,39.65,40.19,37.52,37.73,403605,0
+DFIN.US,D,20230313,000000,36.89,37.57,35.83,36.53,345084,0
+DFIN.US,D,20230314,000000,37.59,38.05,36.53,36.81,230783,0
+DFIN.US,D,20230315,000000,36.03,37.03,35.71,36.78,270993,0
+DFIN.US,D,20230316,000000,36.55,37.77,36.28,37.41,223800,0
+DFIN.US,D,20230317,000000,36.9,37.3,36.27,36.47,552715,0
+DFIN.US,D,20230320,000000,36.98,37.53,36.82,37.35,187289,0
+DFIN.US,D,20230321,000000,38.11,38.83,38.1,38.15,252648,0
+DFIN.US,D,20230322,000000,38.2,38.9,37.93,37.97,166465,0
+DFIN.US,D,20230323,000000,38.28,38.9,37.85,38.65,275335,0
+DFIN.US,D,20230324,000000,38.21,39.175,38.1,39.11,136585,0
+DFIN.US,D,20230327,000000,39.62,39.8699,39.4,39.75,115170,0
+DFIN.US,D,20230328,000000,39.57,40,39.17,39.98,164898,0
+DFIN.US,D,20230329,000000,40.38,40.67,39.76,39.88,154901,0
+DFIN.US,D,20230330,000000,40.28,40.66,40.01,40.28,151803,0
+DFIN.US,D,20230331,000000,40.62,40.96,40.43,40.86,213533,0
+DFIN.US,D,20230403,000000,40.58,41.38,40.48,41.26,209818,0
+DFIN.US,D,20230404,000000,41.59,41.59,40.73,40.82,161649,0
+DFIN.US,D,20230405,000000,40.49,40.81,40.25,40.72,218669,0
+DFIN.US,D,20230406,000000,40.78,41.1,40.1,40.99,112332,0
+DFIN.US,D,20230410,000000,40.84,41.64,40.705,41.52,266682,0
+DFIN.US,D,20230411,000000,41.86,42.55,41.86,42.16,127546,0
+DFIN.US,D,20230412,000000,42.66,42.9,41.95,42.62,109659,0
+DFIN.US,D,20230413,000000,42.75,43.49,42.425,43.45,155225,0
+DFIN.US,D,20230414,000000,43.41,43.75,43.1,43.73,160535,0
+DFIN.US,D,20230417,000000,43.63,43.7,43.38,43.65,157102,0
+DFIN.US,D,20230418,000000,43.62,43.83,43.5085,43.51,145006,0
+DFIN.US,D,20230419,000000,43.32,43.52,43.16,43.49,175445,0
+DFIN.US,D,20230420,000000,43.14,44.81,43,44.77,173445,0
+DFIN.US,D,20230421,000000,44.74,45.03,43.99,44.68,125184,0
+DFIN.US,D,20230424,000000,44.53,45.0115,44.31,44.56,177375,0
+DFIN.US,D,20230425,000000,44.41,44.41,43.13,43.5,183772,0
+DFIN.US,D,20230426,000000,43.15,43.185,41.79,42.1,140197,0
+DFIN.US,D,20230427,000000,42.55,43.32,42.45,43.25,143390,0
+DFIN.US,D,20230428,000000,43.16,43.47,42.5,43.25,230531,0
+DFIN.US,D,20230501,000000,43.41,43.81,42.38,42.67,140602,0
+DFIN.US,D,20230502,000000,42.69,42.69,41.5,41.78,158804,0
+DFIN.US,D,20230503,000000,41.78,45.15,40.7311,44.13,364316,0
+DFIN.US,D,20230504,000000,43.43,43.8,41.45,42.46,180431,0
+DFIN.US,D,20230505,000000,43,43.19,42.37,42.45,329208,0
+DFIN.US,D,20230508,000000,42.36,43.26,42.08,42.49,456383,0
+DFIN.US,D,20230509,000000,42.28,44.12,41.74,44.1,185370,0
+DFIN.US,D,20230510,000000,44.57,45.0047,43.91,44.76,193321,0
+DFIN.US,D,20230511,000000,44.36,44.36,43.57,44.31,96999,0
+DFIN.US,D,20230512,000000,44.54,44.76,43.72,44.05,112834,0
+DFIN.US,D,20230515,000000,44.17,44.78,43.89,44.25,105889,0
+DFIN.US,D,20230516,000000,44.06,45.375,43.885,45.28,123952,0
+DFIN.US,D,20230517,000000,45.5,46.47,44.8701,46.25,152599,0
+DFIN.US,D,20230518,000000,46,46.419,45.675,45.92,138531,0
+DFIN.US,D,20230519,000000,46.26,46.39,45.31,45.49,157944,0
+DFIN.US,D,20230522,000000,45.62,45.98,45.265,45.59,91561,0
+DFIN.US,D,20230523,000000,45.62,46.59,45.56,45.85,210983,0
+DFIN.US,D,20230524,000000,45.59,45.59,44.6,45.03,106301,0
+DFIN.US,D,20230525,000000,44.96,45.32,43.99,44.07,96766,0
+DFIN.US,D,20230526,000000,44.07,44.84,43.88,44.83,72800,0
+DFIN.US,D,20230530,000000,44.7,44.95,44.22,44.28,86779,0
+DFIN.US,D,20230531,000000,44.2,44.6,43.965,44.35,146946,0
+DFIN.US,D,20230601,000000,44.29,44.33,43.68,43.98,145360,0
+DFIN.US,D,20230602,000000,44.48,45.53,44.395,45.48,132792,0
+DFIN.US,D,20230605,000000,44.86,45.05,43.97,44.79,89922,0
+DFIN.US,D,20230606,000000,44.57,46.69,44.35,46.13,148167,0
+DFIN.US,D,20230607,000000,46.4,47.15,46.14,46.29,178999,0
+DFIN.US,D,20230608,000000,46.08,46.95,46.08,46.89,91529,0
+DFIN.US,D,20230609,000000,46.7,46.88,46.11,46.59,78640,0
+DFIN.US,D,20230612,000000,46.47,46.5875,45.71,46.1,116447,0
+DFIN.US,D,20230613,000000,46.11,47.28,46.11,46.52,168439,0
+DFIN.US,D,20230614,000000,46.74,47.34,46.465,46.71,173891,0
+DFIN.US,D,20230615,000000,46.21,46.71,45.705,46.68,149161,0
+DFIN.US,D,20230616,000000,46.97,46.97,45.23,45.39,337507,0
+DFIN.US,D,20230620,000000,45.33,45.375,44.435,45.2,154298,0
+DFIN.US,D,20230621,000000,44.97,44.97,44.34,44.69,136010,0
+DFIN.US,D,20230622,000000,44.51,44.51,43.16,43.2,173084,0
+DFIN.US,D,20230623,000000,42.7,43.105,41.98,42.43,944719,0
+DFIN.US,D,20230626,000000,42.45,43.725,42.04,42.89,121941,0
+DFIN.US,D,20230627,000000,43.14,43.73,43.05,43.58,70809,0
+DFIN.US,D,20230628,000000,43.56,43.98,43.2318,43.69,96281,0
+DFIN.US,D,20230629,000000,43.86,44.47,43.86,44.26,62290,0
+DFIN.US,D,20230630,000000,45.62,45.95,44.8956,45.53,163598,0
+DFIN.US,D,20230703,000000,45.15,46.15,45.15,45.66,66668,0
+DFIN.US,D,20230705,000000,45.24,45.41,44.38,45.25,104427,0
+DFIN.US,D,20230706,000000,44.75,44.81,43.8,44.08,178483,0
+DFIN.US,D,20230707,000000,44.05,44.7,43.79,44.53,138988,0
+DFIN.US,D,20230710,000000,44.33,46.06,44.3,45.9,251395,0
+DFIN.US,D,20230711,000000,46,47.34,46,47.13,175490,0
+DFIN.US,D,20230712,000000,47.5,48.57,47.13,48.41,267687,0
+DFIN.US,D,20230713,000000,48.91,48.91,47.99,48.11,169456,0
+DFIN.US,D,20230714,000000,48.12,48.12,47.16,47.51,84047,0
+DFIN.US,D,20230717,000000,47.34,48.41,47.09,47.91,99231,0
+DFIN.US,D,20230718,000000,47.86,48.63,47.86,48.57,123464,0
+DFIN.US,D,20230719,000000,48.69,48.76,48.19,48.47,97208,0
+DFIN.US,D,20230720,000000,48.44,48.44,47.39,47.95,82910,0
+DFIN.US,D,20230721,000000,48.4,48.595,47.61,47.71,92463,0
+DFIN.US,D,20230724,000000,47.83,48.165,47.22,47.44,70518,0
+DFIN.US,D,20230725,000000,47.21,48.1,47.21,48.07,116564,0
+DFIN.US,D,20230726,000000,47.71,48.09,47.455,47.84,72817,0
+DFIN.US,D,20230727,000000,48.05,48.18,47.31,47.71,116308,0
+DFIN.US,D,20230728,000000,48.1,48.4,46.88,47.23,82227,0
+DFIN.US,D,20230731,000000,47.13,47.74,47.03,47.3,136417,0
+DFIN.US,D,20230801,000000,46.92,47.18,46.19,47.04,161229,0
+DFIN.US,D,20230802,000000,48.31,49.53,47.92,49.21,256267,0
+DFIN.US,D,20230803,000000,49.05,49.09,46.2,47.52,219637,0
+DFIN.US,D,20230804,000000,47.58,49.2,47.3,48.92,209084,0
+DFIN.US,D,20230807,000000,49.19,49.26,47.99,48.11,114853,0
+DFIN.US,D,20230808,000000,47.94,48.5825,47.05,48.25,124867,0
+DFIN.US,D,20230809,000000,48.28,48.7,48.06,48.53,98313,0
+DFIN.US,D,20230810,000000,48.6,49.32,48.51,48.55,160942,0
+DFIN.US,D,20230811,000000,48.49,48.71,47.9,47.98,107652,0
+DFIN.US,D,20230814,000000,47.84,48,46.86,46.93,254329,0
+DFIN.US,D,20230815,000000,46.53,47.275,46.39,47.14,108742,0
+DFIN.US,D,20230816,000000,46.91,47.69,46.91,46.99,169384,0
+DFIN.US,D,20230817,000000,47.12,47.23,46.41,46.53,112136,0
+DFIN.US,D,20230818,000000,46.08,46.845,46.04,46.22,154246,0
+DFIN.US,D,20230821,000000,46.14,47.2,46.14,46.55,84345,0
+DFIN.US,D,20230822,000000,46.56,47.26,46.39,46.75,66810,0
+DFIN.US,D,20230823,000000,46.72,48.27,46.455,47.87,96024,0
+DFIN.US,D,20230824,000000,47.54,47.875,46.73,46.81,177846,0
+DFIN.US,D,20230825,000000,47.15,47.315,46.5,46.92,178212,0
+DFIN.US,D,20230828,000000,47.07,47.79,47.04,47.68,234563,0
+DFIN.US,D,20230829,000000,47.53,49.56,47.53,49,175018,0
+DFIN.US,D,20230830,000000,48.96,49.69,48.795,49.38,103315,0
+DFIN.US,D,20230831,000000,49.38,49.8,49.26,49.27,183269,0
+DFIN.US,D,20230901,000000,49.66,50.16,49.29,49.95,167497,0
+DFIN.US,D,20230905,000000,49.19,49.78,48.16,49,182795,0
+DFIN.US,D,20230906,000000,49.25,49.75,48.33,48.41,107284,0
+DFIN.US,D,20230907,000000,48.29,48.48,47.5,47.76,237779,0
+DFIN.US,D,20230908,000000,47.99,48.35,47.695,48.23,126024,0
+DFIN.US,D,20230911,000000,48.65,48.66,47.65,48.25,115085,0
+DFIN.US,D,20230912,000000,47.89,48.41,47.89,48.25,132411,0
+DFIN.US,D,20230913,000000,48,48.79,48,48.75,148186,0
+DFIN.US,D,20230914,000000,49.26,49.815,49.005,49.68,172827,0
+DFIN.US,D,20230915,000000,49.5,52,49.3,51.71,734715,0
+DFIN.US,D,20230918,000000,51.31,52.97,51.304,52.23,257542,0
+DFIN.US,D,20230919,000000,52.3,52.55,51.21,51.91,196093,0
+DFIN.US,D,20230920,000000,52.06,52.72,51.84,52.05,177666,0
+DFIN.US,D,20230921,000000,51.64,52.24,50.8,52.01,213392,0
+DFIN.US,D,20230922,000000,52.45,52.93,52.03,52.73,380733,0
+DFIN.US,D,20230925,000000,52.2,53.48,52.1,52.61,314402,0
+DFIN.US,D,20230926,000000,52.22,52.35,50.75,50.95,209328,0
+DFIN.US,D,20230927,000000,51.35,52.495,51.1425,52.35,331087,0
+DFIN.US,D,20230928,000000,52.39,53.94,51.98,53.82,389413,0
+DFIN.US,D,20230929,000000,54.71,56.505,54.555,56.28,637445,0
+DFIN.US,D,20231002,000000,56.28,57.08,55.93,56.77,362246,0
+DFIN.US,D,20231003,000000,56.39,57,54.44,54.47,221593,0
+DFIN.US,D,20231004,000000,54.5,55.14,54.07,54.54,191175,0
+DFIN.US,D,20231005,000000,54.64,55.16,54.4048,54.85,233335,0
+DFIN.US,D,20231006,000000,54.83,55.44,54.08,54.89,204184,0
+DFIN.US,D,20231009,000000,54.54,56.095,54.54,55.73,103814,0
+DFIN.US,D,20231010,000000,55.6,57.07,55.6,55.72,165572,0
+DFIN.US,D,20231011,000000,55.89,56.6,55.89,56.34,113952,0
+DFIN.US,D,20231012,000000,56.41,56.41,55.38,55.43,124975,0
+DFIN.US,D,20231013,000000,55.54,55.77,53.69,54.33,117069,0
+DFIN.US,D,20231016,000000,54.91,55.515,54.6,54.69,95723,0
+DFIN.US,D,20231017,000000,54.42,55.51,54.42,54.71,130893,0
+DFIN.US,D,20231018,000000,54.21,54.65,53.76,54.05,130633,0
+DFIN.US,D,20231019,000000,53.94,54.01,52.88,53.08,126135,0
+DFIN.US,D,20231020,000000,53.18,53.72,52.39,52.42,132248,0
+DFIN.US,D,20231023,000000,52.2,52.92,51.66,51.74,155675,0
+DFIN.US,D,20231024,000000,52.1,52.35,51.5,51.86,105039,0
+DFIN.US,D,20231025,000000,51.38,52.1,51.17,51.2,146298,0
+DFIN.US,D,20231026,000000,51.52,52.4199,51.06,51.37,139699,0
+DFIN.US,D,20231027,000000,52.51,53.9199,52.5,53.31,205673,0
+DFIN.US,D,20231030,000000,53.4,53.89,52.96,53.55,157263,0
+DFIN.US,D,20231031,000000,53.71,54.99,53.55,54.43,210963,0
+DFIN.US,D,20231101,000000,54.92,55.09,54.25,54.62,381162,0
+DFIN.US,D,20231102,000000,55.65,56.77,55.07,55.41,390125,0
+DFIN.US,D,20231103,000000,55.96,56.4,54.73,54.92,559055,0
+DFIN.US,D,20231106,000000,55.06,55.17,54.08,55.16,183998,0
+DFIN.US,D,20231107,000000,54.95,55.1315,53.24,53.27,169439,0
+DFIN.US,D,20231108,000000,53.62,54.08,53.28,53.95,119207,0
+DFIN.US,D,20231109,000000,54.39,54.644,52.52,52.78,153044,0
+DFIN.US,D,20231110,000000,53.28,54.52,52.89,54.48,166979,0
+DFIN.US,D,20231113,000000,54.38,55.21,53.9,55.05,142507,0
+DFIN.US,D,20231114,000000,56.29,57.1573,56.14,56.51,158909,0
+DFIN.US,D,20231115,000000,56.19,56.34,55.6366,56.2,164002,0
+DFIN.US,D,20231116,000000,56.2,56.39,55.71,55.87,113140,0
+DFIN.US,D,20231117,000000,56.24,57,55.7,56.98,199640,0
+DFIN.US,D,20231120,000000,57.25,57.79,56.35,57.28,171708,0
+DFIN.US,D,20231121,000000,56.85,57.17,56.35,56.46,73827,0
+DFIN.US,D,20231122,000000,56.77,57.5,56.22,57.38,216186,0
+DFIN.US,D,20231124,000000,57.45,58.05,57.2,57.82,88560,0
+DFIN.US,D,20231127,000000,57.7,59.28,57.55,59.26,165202,0
+DFIN.US,D,20231128,000000,59.2,59.46,58.06,58.09,215418,0
+DFIN.US,D,20231129,000000,58.24,59.11,58,58.56,152027,0
+DFIN.US,D,20231130,000000,58.83,59.48,58.32,59.02,161910,0
+DFIN.US,D,20231201,000000,58.46,58.865,57.115,58.17,322684,0
+DFIN.US,D,20231204,000000,57.56,59.855,56.8,58.96,261311,0
+DFIN.US,D,20231205,000000,58.66,60.29,58.52,60.02,174628,0
+DFIN.US,D,20231206,000000,60.21,60.92,59,59.4,220874,0
+DFIN.US,D,20231207,000000,59.71,60.02,59.19,59.93,192714,0
+DFIN.US,D,20231208,000000,59.58,60.565,59.47,60.36,173707,0
+DFIN.US,D,20231211,000000,60.43,60.9,60.11,60.89,126336,0
+DFIN.US,D,20231212,000000,61.05,61.05,60.0066,60.46,129611,0
+DFIN.US,D,20231213,000000,60.91,61.01,59.7575,60.68,148640,0
+DFIN.US,D,20231214,000000,61.55,61.85,59.38,60.54,151845,0
+DFIN.US,D,20231215,000000,60.66,61.5,59.755,61.11,607857,0
+DFIN.US,D,20231218,000000,61.48,61.85,61.01,61.22,126993,0
+DFIN.US,D,20231219,000000,61.34,61.965,61.3269,61.74,138410,0
+DFIN.US,D,20231220,000000,61.68,62.685,61.1,61.14,123034,0
+DFIN.US,D,20231221,000000,61.5,62.68,61.1,62.67,149282,0
+DFIN.US,D,20231222,000000,62.99,63.78,62.88,63.43,115014,0
+DFIN.US,D,20231226,000000,63.45,63.835,63.149,63.41,70731,0
+DFIN.US,D,20231227,000000,63.32,63.73,63.17,63.51,82141,0
+DFIN.US,D,20231228,000000,63.16,63.55,63.05,63.19,53234,0
+DFIN.US,D,20231229,000000,63.19,63.85,62.36,62.37,86475,0
+DFIN.US,D,20240102,000000,61.87,62.03,61.055,61.27,147124,0
+DFIN.US,D,20240103,000000,60.93,61.72,59.87,60.11,155300,0
+DFIN.US,D,20240104,000000,60.11,60.41,59.78,59.78,128260,0
+DFIN.US,D,20240105,000000,59.39,59.99,58.88,59.31,141399,0
+DFIN.US,D,20240108,000000,59.51,60.61,59.13,60.54,65618,0
+DFIN.US,D,20240109,000000,59.8,60.225,59.57,60.07,109414,0
+DFIN.US,D,20240110,000000,60,60.56,59.86,60.24,148179,0
+DFIN.US,D,20240111,000000,60.46,60.75,59.65,60.6,224806,0
+DFIN.US,D,20240112,000000,60.97,61.15,59.945,60,147897,0
+DFIN.US,D,20240116,000000,59.84,60.73,59.75,60.55,190095,0
+DFIN.US,D,20240117,000000,59.82,60.89,59.82,60.88,98227,0
+DFIN.US,D,20240118,000000,61.3,61.57,60.57,61.42,107175,0
+DFIN.US,D,20240119,000000,61.81,62.15,60.74,61.75,105078,0
+DFIN.US,D,20240122,000000,62.31,63.21,62.31,63.12,140202,0
+DFIN.US,D,20240123,000000,63.32,63.975,62.91,63.31,124413,0
+DFIN.US,D,20240124,000000,63.81,64.7,63.5,63.99,160374,0
+DFIN.US,D,20240125,000000,64.65,64.65,62.78,63.32,225646,0
+DFIN.US,D,20240126,000000,63.61,63.74,62.76,62.91,168901,0
+DFIN.US,D,20240129,000000,62.74,63.58,61.89,63.4,155088,0
+DFIN.US,D,20240130,000000,63.4,63.61,62.75,63.29,105499,0
+DFIN.US,D,20240131,000000,63.16,63.87,62.03,62.12,151161,0
+DFIN.US,D,20240201,000000,62.47,63.53,62.0801,63.45,157015,0
+DFIN.US,D,20240202,000000,62.89,64.79,62.7801,63.55,183960,0
+DFIN.US,D,20240205,000000,63.05,63.06,61.74,62.11,103732,0
+DFIN.US,D,20240206,000000,62,62.355,61.57,61.97,74279,0
+DFIN.US,D,20240207,000000,62.19,62.995,61.695,62.24,180517,0
+DFIN.US,D,20240208,000000,62.23,64.39,61.82,64.29,190216,0
+DFIN.US,D,20240209,000000,64.22,65.15,64.02,64.82,149885,0
+DFIN.US,D,20240212,000000,64.75,65.5825,64.23,64.49,179014,0
+DFIN.US,D,20240213,000000,62.84,63.37,61.71,61.99,163492,0
+DFIN.US,D,20240214,000000,62.82,64.285,62.67,63.82,286558,0
+DFIN.US,D,20240215,000000,63.94,64.53,62.83,63.44,183906,0
+DFIN.US,D,20240216,000000,63.02,63.145,61.39,61.4,238630,0
+DFIN.US,D,20240220,000000,60.6,62.31,57.47,62.26,341273,0
+DFIN.US,D,20240221,000000,61.67,63.72,61.67,63.36,294699,0
+DFIN.US,D,20240222,000000,63.57,65.52,63.24,65.4,308632,0
+DFIN.US,D,20240223,000000,65.56,65.7076,63.655,63.8,159322,0
+DFIN.US,D,20240226,000000,63.37,65.0725,63.37,64.3,237325,0
+DFIN.US,D,20240227,000000,64.15,64.395,63.32,63.57,350568,0
+DFIN.US,D,20240228,000000,62.98,63.81,62.55,63.37,129052,0
+DFIN.US,D,20240229,000000,64.29,65.01,63.21,64.56,542912,0
+DFIN.US,D,20240301,000000,64.72,65.11,63.87,64.58,134788,0
+DFIN.US,D,20240304,000000,64.87,66,64.87,65.53,112469,0
+DFIN.US,D,20240305,000000,65.19,65.83,64.375,65.07,182250,0
+DFIN.US,D,20240306,000000,65.5,65.5,64.28,64.39,315557,0
+DFIN.US,D,20240307,000000,64.77,64.77,61.695,62.5,325953,0
+DFIN.US,D,20240308,000000,62.71,63.79,61.92,63.15,155372,0
+DFIN.US,D,20240311,000000,62.6,63.46,62.47,63.44,144303,0
+DFIN.US,D,20240312,000000,63.41,64.45,63.395,64.44,98437,0
+DFIN.US,D,20240313,000000,63.75,64.85,63.75,63.9,123619,0
+DFIN.US,D,20240314,000000,63.86,63.97,62.29,62.98,154027,0
+DFIN.US,D,20240315,000000,62.46,63.25,61.955,62.27,289528,0
+DFIN.US,D,20240318,000000,62.1,62.59,60.94,61.01,121022,0
+DFIN.US,D,20240319,000000,61.01,62.66,60.766,62.13,93813,0
+DFIN.US,D,20240320,000000,62.1,62.41,61.43,62.17,199257,0
+DFIN.US,D,20240321,000000,62.72,62.89,62.17,62.23,433597,0
+DFIN.US,D,20240322,000000,62.57,62.62,61,61.26,138262,0
+DFIN.US,D,20240325,000000,61.26,61.3026,60.27,60.51,132794,0
+DFIN.US,D,20240326,000000,60.94,61.29,60.51,60.63,139800,0
+DFIN.US,D,20240327,000000,61.13,61.3143,60.885,61,178651,0
+DFIN.US,D,20240328,000000,61,62.05,60.87,62.01,601113,0
+DFIN.US,D,20240401,000000,62.41,62.65,61.74,62.1,160774,0
+DFIN.US,D,20240402,000000,61.78,61.815,59.3,60.03,186288,0
+DFIN.US,D,20240403,000000,59.55,60.83,59.0275,60.83,148347,0
+DFIN.US,D,20240404,000000,61.47,61.94,60.26,60.47,136168,0
+DFIN.US,D,20240405,000000,60.6,61.17,60.53,60.98,115227,0
+DFIN.US,D,20240408,000000,61.35,61.78,60.8,60.83,89221,0
+DFIN.US,D,20240409,000000,61.03,62.31,60.615,61.34,167006,0
+DFIN.US,D,20240410,000000,60.23,60.85,59.872,60.26,167362,0
+DFIN.US,D,20240411,000000,60.36,60.795,59.8,59.9,125024,0
+DFIN.US,D,20240412,000000,60.77,62.19,60.77,62.15,249250,0
+DFIN.US,D,20240415,000000,62.17,62.5,61,61.15,114988,0
+DFIN.US,D,20240416,000000,60.65,61.865,60.445,61.13,128597,0
+DFIN.US,D,20240417,000000,61.34,61.61,60.495,61.01,148164,0
+DFIN.US,D,20240418,000000,61.1,62.24,61.1,61.71,134610,0
+DFIN.US,D,20240419,000000,61.67,63.3467,61.67,62.15,146736,0
+DFIN.US,D,20240422,000000,62.47,63.98,62.39,63.92,197270,0
+DFIN.US,D,20240423,000000,63.94,65.92,63.94,65.38,162208,0
+DFIN.US,D,20240424,000000,65.22,66.21,64.97,65,236953,0
+DFIN.US,D,20240425,000000,64.52,64.86,62.161,62.26,193897,0
+DFIN.US,D,20240426,000000,62.33,63.47,61.825,63.02,153783,0
+DFIN.US,D,20240429,000000,63.11,64.27,63.11,63.65,175161,0
+DFIN.US,D,20240430,000000,63.16,63.43,62.6,62.78,146984,0
+DFIN.US,D,20240501,000000,62.52,64.09,58.16,59.53,313211,0
+DFIN.US,D,20240502,000000,60.21,62.69,59.56,62.42,370444,0
+DFIN.US,D,20240503,000000,63.51,64.44,62.82,63.69,245701,0
+DFIN.US,D,20240506,000000,64.14,64.74,63.17,63.18,367181,0
+DFIN.US,D,20240507,000000,63.35,64.06,62.85,62.89,506748,0
+DFIN.US,D,20240508,000000,62.89,63.52,61.44,62.71,279561,0
+DFIN.US,D,20240509,000000,62.76,62.78,62.13,62.29,149133,0
+DFIN.US,D,20240510,000000,62.24,62.67,61.581,61.68,147327,0
+DFIN.US,D,20240513,000000,62.07,62.4799,61.41,61.85,255173,0
+DFIN.US,D,20240514,000000,62.08,62.08,61.09,61.32,211908,0
+DFIN.US,D,20240515,000000,61.58,63.805,61.4434,62.76,164305,0
+DFIN.US,D,20240516,000000,62.5,63.06,62.19,62.71,141543,0
+DFIN.US,D,20240517,000000,62.9,65.27,61.87,64.5,292785,0
+DFIN.US,D,20240520,000000,64.25,65.26,63.96,64.11,132276,0
+DFIN.US,D,20240521,000000,64.04,64.34,63.09,63.39,90036,0
+DFIN.US,D,20240522,000000,63.15,63.645,62.11,62.21,108778,0
+DFIN.US,D,20240523,000000,62.35,62.35,60.75,61.19,128972,0
+DFIN.US,D,20240524,000000,61.32,61.75,60.74,61.63,100069,0
+DFIN.US,D,20240528,000000,61.99,61.99,60.14,60.83,129048,0
+DFIN.US,D,20240529,000000,60.12,60.97,59.94,60.4,127104,0
+DFIN.US,D,20240530,000000,60.77,61.28,59.195,59.78,236261,0
+DFIN.US,D,20240531,000000,59.87,61.08,59.71,60.96,132141,0
+DFIN.US,D,20240603,000000,61.28,61.28,59.35,60.12,117073,0
+DFIN.US,D,20240604,000000,60.19,60.6,59.5501,59.7,94649,0
+DFIN.US,D,20240605,000000,59.74,61.23,59.72,61.14,96802,0
+DFIN.US,D,20240606,000000,60.88,61.005,59.315,59.83,158313,0
+DFIN.US,D,20240607,000000,59.52,59.52,58.23,58.35,119192,0
+DFIN.US,D,20240610,000000,57.72,58.87,57.35,58.87,206199,0
+DFIN.US,D,20240611,000000,58.45,58.85,57.82,58.25,135540,0
+DFIN.US,D,20240612,000000,59.74,60.07,58.7,58.83,81118,0
+DFIN.US,D,20240613,000000,58.54,58.54,57.5,57.8,91634,0
+DFIN.US,D,20240614,000000,56.89,57.73,56.6515,57.5,110860,0
+DFIN.US,D,20240617,000000,57.47,57.85,56.72,57.58,106244,0
+DFIN.US,D,20240618,000000,57.63,58.33,57.32,58.14,104280,0
+DFIN.US,D,20240620,000000,58,58.68,57.71,58.11,145334,0
+DFIN.US,D,20240621,000000,58.1,58.85,58.001,58.44,288897,0
+DFIN.US,D,20240624,000000,58.18,59.48,58.17,58.96,121314,0
+DFIN.US,D,20240625,000000,58.86,59.96,58.77,59.94,186420,0
+DFIN.US,D,20240626,000000,59.38,59.5,58.05,58.55,125892,0
+DFIN.US,D,20240627,000000,58.69,58.7,57.74,57.89,251675,0
+DFIN.US,D,20240628,000000,58.47,59.95,58.365,59.62,581814,0
+DFIN.US,D,20240701,000000,59.8,59.8,58.82,59.35,132105,0
+DFIN.US,D,20240702,000000,59.31,60.315,59.15,60.08,111937,0
+DFIN.US,D,20240703,000000,60.23,60.32,59.73,59.74,49824,0
+DFIN.US,D,20240705,000000,59.74,59.88,59.02,59.11,72882,0
+DFIN.US,D,20240708,000000,59.27,59.6364,58.78,58.98,89518,0
+DFIN.US,D,20240709,000000,58.7,59.5222,58.075,58.21,85007,0
+DFIN.US,D,20240710,000000,58.43,58.85,57.71,58.59,86545,0
+DFIN.US,D,20240711,000000,59.58,60.4,59.2,60.04,136397,0
+DFIN.US,D,20240712,000000,60.54,61.1,60.15,60.29,193030,0
+DFIN.US,D,20240715,000000,60.89,63.21,60.56,62.64,138495,0
+DFIN.US,D,20240716,000000,63,65.88,63,65.13,187177,0
+DFIN.US,D,20240717,000000,64.41,65.74,64.41,65.16,192764,0
+DFIN.US,D,20240718,000000,64.96,66.23,64.48,65,120376,0
+DFIN.US,D,20240719,000000,65.15,66,64.66,65.23,153234,0
+DFIN.US,D,20240722,000000,65.73,67.22,64.73,67.19,172112,0
+DFIN.US,D,20240723,000000,67.12,68.945,67.12,67.92,160553,0
+DFIN.US,D,20240724,000000,67.7,68.48,66.04,66.11,117632,0
+DFIN.US,D,20240725,000000,66.61,68.99,66.12,68.21,154033,0
+DFIN.US,D,20240726,000000,69.11,69.38,68.1,69.06,144348,0
+DFIN.US,D,20240729,000000,69.32,69.72,68.55,69.09,163547,0
+DFIN.US,D,20240730,000000,69.66,71.0018,69.41,69.46,147041,0
+DFIN.US,D,20240731,000000,70.38,71.01,66.87,67.48,325146,0
+DFIN.US,D,20240801,000000,67.24,67.26,64.05,64.59,193807,0
+DFIN.US,D,20240802,000000,62.72,64.4,62.12,64.08,206837,0
+DFIN.US,D,20240805,000000,61.83,61.83,60.145,60.61,128260,0
+DFIN.US,D,20240806,000000,60.36,62.71,59.8,62.7,146836,0
+DFIN.US,D,20240807,000000,63.2,63.64,61.06,61.35,93602,0
+DFIN.US,D,20240808,000000,62,63.145,61.4183,62.6,93901,0
+DFIN.US,D,20240809,000000,62.57,63.635,62.4525,63.06,106664,0
+DFIN.US,D,20240812,000000,63.02,63.065,61.94,62.78,119860,0
+DFIN.US,D,20240813,000000,63.23,63.82,62.27,63.61,119583,0
+DFIN.US,D,20240814,000000,63.82,64.18,63.13,64.04,86491,0
+DFIN.US,D,20240815,000000,65.49,65.63,64.5,65.31,134286,0
+DFIN.US,D,20240816,000000,65.12,66.04,64.95,65.26,120336,0
+DFIN.US,D,20240819,000000,65.09,65.35,64.8,65.29,73521,0
+DFIN.US,D,20240820,000000,65.05,65.08,64.53,64.55,115919,0
+DFIN.US,D,20240821,000000,65.25,65.27,64.485,65.07,62373,0
+DFIN.US,D,20240822,000000,64.95,65.41,64.63,65,57468,0
+DFIN.US,D,20240823,000000,65.38,66.605,65.08,66.52,95356,0
+DFIN.US,D,20240826,000000,67,67,66.28,66.33,64443,0
+DFIN.US,D,20240827,000000,66.21,66.49,65.86,66.21,52772,0
+DFIN.US,D,20240828,000000,65.76,66.909,65.56,65.59,54901,0
+DFIN.US,D,20240829,000000,66.15,66.52,65.3001,66.01,76556,0
+DFIN.US,D,20240830,000000,65.99,66.73,65.4863,66.66,141135,0
+DFIN.US,D,20240903,000000,66.42,67,64.99,66.15,234106,0
+DFIN.US,D,20240904,000000,65.87,66.78,65.64,66.23,94329,0
+DFIN.US,D,20240905,000000,66.72,66.72,64.74,65.46,85693,0
+DFIN.US,D,20240906,000000,65.47,65.68,64.43,64.66,108158,0
+DFIN.US,D,20240909,000000,64.83,65.82,64.45,65.56,115200,0
+DFIN.US,D,20240910,000000,65.72,65.9,64.64,65.83,159107,0
+DFIN.US,D,20240911,000000,65.28,66.17,64.1,65.54,122939,0
+DFIN.US,D,20240912,000000,66.04,67.1,65.71,67,103323,0
+DFIN.US,D,20240913,000000,67.48,69.535,67.09,69.03,209991,0
+DFIN.US,D,20240916,000000,69.28,70.105,69.12,69.5,108424,0
+DFIN.US,D,20240917,000000,70.35,70.55,69.43,69.9,104548,0
+DFIN.US,D,20240918,000000,69.87,70.35,68.032,68.25,211738,0
+DFIN.US,D,20240919,000000,69.79,70.33,68.19,69.37,219030,0
+DFIN.US,D,20240920,000000,69.51,69.51,66.71,67,676759,0
+DFIN.US,D,20240923,000000,66.99,67.365,66.31,66.93,105488,0
+DFIN.US,D,20240924,000000,66.91,67.8599,66.215,66.73,66379,0
+DFIN.US,D,20240925,000000,66.85,67.12,65.39,65.74,124196,0
+DFIN.US,D,20240926,000000,66.58,66.58,65.49,65.51,138937,0
+DFIN.US,D,20240927,000000,65.82,66.28,65.35,65.62,105833,0
+DFIN.US,D,20240930,000000,66.04,66.3,65.37,65.83,142277,0
+DFIN.US,D,20241001,000000,66.11,66.295,65.34,65.39,143899,0
+DFIN.US,D,20241002,000000,65.01,66.14,64.92,66.11,225982,0
+DFIN.US,D,20241003,000000,65.94,66.065,65.05,65.52,161770,0
+DFIN.US,D,20241004,000000,66.33,66.93,65.58,66.12,152014,0
+DFIN.US,D,20241007,000000,66,66.32,65.08,65.19,76418,0
+DFIN.US,D,20241008,000000,65.56,66.09,65.19,65.21,81277,0
+DFIN.US,D,20241009,000000,65,66.15,64.89,65.84,108907,0
+DFIN.US,D,20241010,000000,65.11,65.11,64.03,64.42,94829,0
+DFIN.US,D,20241011,000000,64.48,65.77,64.48,65.42,87610,0
+DFIN.US,D,20241014,000000,65.33,66.07,65.33,65.89,64916,0
+DFIN.US,D,20241015,000000,65.81,66.82,65.81,66,138209,0
+DFIN.US,D,20241016,000000,66.5,67.26,66.15,66.34,395218,0
+DFIN.US,D,20241017,000000,66.72,67.39,66.05,67.36,157311,0
+DFIN.US,D,20241018,000000,67.62,68.7,67.31,67.59,130514,0
+DFIN.US,D,20241021,000000,67.38,67.38,64.59,64.62,120442,0
+DFIN.US,D,20241022,000000,64.16,65.305,63.87,64.32,169026,0
+DFIN.US,D,20241023,000000,64.12,64.2899,62.53,63.42,162721,0
+DFIN.US,D,20241024,000000,63.71,63.72,62.99,63.36,145003,0
+DFIN.US,D,20241025,000000,63.86,64.15,63.44,63.97,232182,0
+DFIN.US,D,20241028,000000,64.38,64.83,63.87,63.96,116666,0
+DFIN.US,D,20241029,000000,63.95,64.08,63,63.25,192969,0
+DFIN.US,D,20241030,000000,63.21,64.18,63.21,63.88,130909,0
+DFIN.US,D,20241031,000000,59.68,60.9989,57.0499,58.34,285904,0
+DFIN.US,D,20241101,000000,57.84,58.67,56.143,56.46,394803,0
+DFIN.US,D,20241104,000000,56.46,57.65,56.1142,56.91,320289,0
+DFIN.US,D,20241105,000000,56.4,57.865,56.02,57.79,298604,0
+DFIN.US,D,20241106,000000,61.26,61.92,57.62,60.52,677438,0
+DFIN.US,D,20241107,000000,60.73,62.86,60.366,62.41,270583,0
+DFIN.US,D,20241108,000000,62.46,62.76,60.975,61.23,171707,0
+DFIN.US,D,20241111,000000,62.02,65.36,61.82,65.07,197712,0
+DFIN.US,D,20241112,000000,64.99,65.33,62.99,63.1,160351,0
+DFIN.US,D,20241113,000000,62.92,64.1,62.23,62.24,159927,0
+DFIN.US,D,20241114,000000,62.145,62.35,60.57,60.93,150574,0
+DFIN.US,D,20241115,000000,61.1611,61.21,59.72,60.4,154497,0
+DFIN.US,D,20241118,000000,60.67,61.345,59.83,59.91,123855,0
+DFIN.US,D,20241119,000000,59.07,60.375,58.92,60.13,93324,0
+DFIN.US,D,20241120,000000,60,60.29,59.27,60.06,108645,0
+DFIN.US,D,20241121,000000,60.43,61.52,59.77,61.49,137711,0
+DFIN.US,D,20241122,000000,61.48,62.91,61,61.5,346380,0
+DFIN.US,D,20241125,000000,61.955,62.44,61.13,61.2,193669,0
+DFIN.US,D,20241126,000000,60.72,60.7235,60.01,60.34,107783,0
+DFIN.US,D,20241127,000000,60.42,60.83,59.8,59.85,146754,0
+DFIN.US,D,20241129,000000,60.235,60.68,60.01,60.25,69561,0
+DFIN.US,D,20241202,000000,59.79,60.5199,59.36,59.89,243464,0
+DFIN.US,D,20241203,000000,60.1642,60.255,59.32,59.51,416654,0
+DFIN.US,D,20241204,000000,59.96,61.11,59.67,60.91,103720,0
+DFIN.US,D,20241205,000000,60.34,60.88,59.69,59.76,116969,0
+DFIN.US,D,20241206,000000,60.225,60.76,59.76,60.27,102809,0
+DFIN.US,D,20241209,000000,60.44,61.15,60.24,61,146905,0
+DFIN.US,D,20241210,000000,60.697,62.15,60.36,61.23,156913,0
+DFIN.US,D,20241211,000000,61.475,62.07,60.9725,61.17,164162,0
+DFIN.US,D,20241212,000000,61.36,61.7,60.92,61.07,118025,0
+DFIN.US,D,20241213,000000,61.11,62.17,60.52,62.04,144609,0
+DFIN.US,D,20241216,000000,61.975,63.62,61.43,62.7,244934,0
+DFIN.US,D,20241217,000000,62.31,62.9,62,62.58,217046,0
+DFIN.US,D,20241218,000000,62.975,63.31,60.085,60.17,315009,0
+DFIN.US,D,20241219,000000,61,61.35,60.4,60.71,210841,0
+DFIN.US,D,20241220,000000,60.55,62.29,60.24,61.42,960653,0
+DFIN.US,D,20241223,000000,61.55,61.87,60.94,61.55,231053,0
+DFIN.US,D,20241224,000000,61.35,62.14,61.05,61.78,160446,0
+DFIN.US,D,20241226,000000,61.465,62.89,61.4,62.74,116104,0
+DFIN.US,D,20241227,000000,62.65,62.808,61.5479,62.51,253793,0
+DFIN.US,D,20241230,000000,62.025,63.665,62.025,62.95,214055,0
+DFIN.US,D,20241231,000000,63.74,63.74,62.17,62.73,374910,0
+DFIN.US,D,20250102,000000,63.28,63.3,60.455,60.72,151094,0
+DFIN.US,D,20250103,000000,60.92,60.945,59.87,60.43,128420,0
+DFIN.US,D,20250106,000000,60.655,60.89,58.11,58.19,158114,0
+DFIN.US,D,20250107,000000,58.21,58.55,57.45,58.35,130375,0
+DFIN.US,D,20250108,000000,57.5869,59.55,57.56,59.44,113603,0
+DFIN.US,D,20250110,000000,58.495,58.6228,57.405,58.19,131571,0
+DFIN.US,D,20250113,000000,57.625,59.33,57.51,59.14,181092,0
+DFIN.US,D,20250114,000000,59.295,60.73,59.12,60.64,139452,0
+DFIN.US,D,20250115,000000,61.68,62.1,61.15,61.34,184866,0
+DFIN.US,D,20250116,000000,61.51,62.99,60.79,62.19,268557,0
+DFIN.US,D,20250117,000000,62.59,62.97,61.425,62.08,210796,0
+DFIN.US,D,20250121,000000,62.66,66.23,62.66,65.71,306780,0
+DFIN.US,D,20250122,000000,64.93,65.625,64.73,65.36,233959,0
+DFIN.US,D,20250123,000000,65.275,67.095,64.99,66.55,205161,0
+DFIN.US,D,20250124,000000,66.4,67.46,65.55,66.94,155011,0
+DFIN.US,D,20250127,000000,66.28,67.4925,66.28,66.8,193872,0
+DFIN.US,D,20250128,000000,66.94,67.35,66.67,66.83,111457,0
+DFIN.US,D,20250129,000000,67.11,67.17,65.6401,66.25,115180,0
+DFIN.US,D,20250130,000000,67.27,67.5476,66.69,67.09,109514,0
+DFIN.US,D,20250131,000000,67.33,67.367,66.13,66.37,140418,0
+DFIN.US,D,20250203,000000,64.95,66.42,64.95,66.15,110113,0
+DFIN.US,D,20250204,000000,66.075,67.77,65.96,67.46,129302,0
+DFIN.US,D,20250205,000000,67.36,69.79,67.36,69.32,282369,0
+DFIN.US,D,20250206,000000,69.51,69.9287,68.82,69.18,185632,0
+DFIN.US,D,20250207,000000,68.855,69.1,66.38,67.01,126624,0
+DFIN.US,D,20250210,000000,67.2057,67.82,66.84,67.17,117036,0
+DFIN.US,D,20250211,000000,66.6,67.27,66.305,66.68,170879,0
+DFIN.US,D,20250212,000000,65.93,66.28,65.325,65.6,176892,0
+DFIN.US,D,20250213,000000,65.89,66.955,65.89,66.54,104768,0
+DFIN.US,D,20250214,000000,66.84,67.18,65.72,65.85,153361,0
+DFIN.US,D,20250218,000000,63.875,63.875,48.375,50.95,1006082,0
+DFIN.US,D,20250219,000000,50.8,50.98,47.9356,48.49,890322,0
+DFIN.US,D,20250220,000000,48.45,50.38,48.12,50,585125,0
+DFIN.US,D,20250221,000000,50.805,50.805,48.21,48.51,522885,0
+DFIN.US,D,20250224,000000,48.8,50.46,48.1232,49.83,472051,0
+DFIN.US,D,20250225,000000,50,50.595,49.43,49.94,335454,0
+DFIN.US,D,20250226,000000,50.02,51.19,49.96,50.31,271727,0
+DFIN.US,D,20250227,000000,50.155,50.5739,48.23,48.5,294873,0
+DFIN.US,D,20250228,000000,48.575,49.73,48.43,49.57,469290,0
+DFIN.US,D,20250303,000000,49.63,49.77,47.19,47.54,276138,0
+DFIN.US,D,20250304,000000,46.845,47.53,46.1,46.1,268499,0
+DFIN.US,D,20250305,000000,45.7701,46.91,45.77,46.84,541809,0
+DFIN.US,D,20250306,000000,46.38,46.46,45.84,45.92,241970,0
+DFIN.US,D,20250307,000000,45.32,47.45,45.09,47.24,442161,0
+DFIN.US,D,20250310,000000,46.7,47.36,45.79,46.16,294667,0
+DFIN.US,D,20250311,000000,46.16,46.47,44.41,44.76,294609,0
+DFIN.US,D,20250312,000000,45.22,45.655,43.57,43.75,523160,0
+DFIN.US,D,20250313,000000,43.27,43.75,42.31,43.47,530221,0
+DFIN.US,D,20250314,000000,41.76,44.05,41.76,43.29,211384,0
+DFIN.US,D,20250317,000000,43.105,44.465,43.105,43.8,286815,0
+DFIN.US,D,20250318,000000,43.635,45.33,43.18,44.5,383212,0
+DFIN.US,D,20250319,000000,44.44,45.78,44.44,45.13,312136,0
+DFIN.US,D,20250320,000000,44.945,45.5,44.44,44.48,200761,0
+DFIN.US,D,20250321,000000,44.281,44.76,43.77,44.56,935985,0
+DFIN.US,D,20250324,000000,45.29,46.42,44.955,45.63,432214,0
+DFIN.US,D,20250325,000000,45.275,45.98,45.05,45.65,313949,0
+DFIN.US,D,20250326,000000,45.94,46.505,45.07,45.33,349150,0
+DFIN.US,D,20250327,000000,45.6,45.755,44.7,45.09,391722,0
+DFIN.US,D,20250328,000000,45.16,45.26,43.8,43.86,243994,0
+DFIN.US,D,20250331,000000,43.47,44.29,43.2,43.71,402815,0
+DFIN.US,D,20250401,000000,43.62,44.56,43.54,43.95,412050,0
+DFIN.US,D,20250402,000000,43.66,45.16,43.35,44.83,335131,0
+DFIN.US,D,20250403,000000,43.275,43.75,41.72,41.89,405261,0
+DFIN.US,D,20250404,000000,40.63,41.06,39.3,40.3,404787,0
+DFIN.US,D,20250407,000000,38.85,41.73,38.6301,39.23,467858,0
+DFIN.US,D,20250408,000000,40.6621,40.82,37.82,38.28,326548,0
+DFIN.US,D,20250409,000000,38.11,42.76,37.91,42.2,463710,0
+DFIN.US,D,20250410,000000,41.36,42.5,40.305,40.68,510494,0
+DFIN.US,D,20250411,000000,40.545,40.635,37.8,40.17,843447,0
+DFIN.US,D,20250414,000000,40.8,41.46,40.05,41.15,484904,0
+DFIN.US,D,20250415,000000,40.861,42.3,40.245,40.29,354081,0
+DFIN.US,D,20250416,000000,40.325,40.87,39.8782,40.67,358125,0
+DFIN.US,D,20250417,000000,40.855,42.02,40.73,41.93,300474,0
+DFIN.US,D,20250421,000000,41.2849,42.03,41.07,41.68,337807,0
+DFIN.US,D,20250422,000000,42.28,43.09,41.94,42.99,286795,0
+DFIN.US,D,20250423,000000,44.3,44.9427,43.0001,43.17,291691,0
+DFIN.US,D,20250424,000000,43.55,45.4931,43.4,44.8,400707,0
+DFIN.US,D,20250425,000000,44.67,45.9125,44.46,44.97,361319,0
+DFIN.US,D,20250428,000000,45.19,46.07,44.53,45.2,373819,0
+DFIN.US,D,20250429,000000,45.145,46.56,45.145,46.39,348288,0
+DFIN.US,D,20250430,000000,45.77,50.44,45.6,48.2,613034,0
+DFIN.US,D,20250501,000000,48.825,51.01,48.03,50.68,441913,0
+DFIN.US,D,20250502,000000,51.3,52.6,50.5217,52.4,290316,0
+DFIN.US,D,20250505,000000,51.765,52.27,51.41,51.79,269996,0
+DFIN.US,D,20250506,000000,51.74,52.32,51.26,51.89,233667,0
+DFIN.US,D,20250507,000000,52.19,52.63,51.59,52.52,226889,0
+DFIN.US,D,20250508,000000,53.17,53.97,52.76,53.39,179922,0
+DFIN.US,D,20250509,000000,53.49,53.595,52.78,53.46,216904,0
+DFIN.US,D,20250512,000000,54.98,55.54,53.92,54.8,158186,0
+DFIN.US,D,20250513,000000,55.12,55.58,54.325,55.38,223920,0
+DFIN.US,D,20250514,000000,55.135,55.89,54.37,54.43,208718,0
+DFIN.US,D,20250515,000000,54.365,55.33,53.88,55.24,220784,0
+DFIN.US,D,20250516,000000,55.275,55.49,54.7994,55.12,185190,0
+DFIN.US,D,20250519,000000,54.42,55.42,54.42,55.25,150780,0
+DFIN.US,D,20250520,000000,55.225,55.225,54.39,55.01,165020,0
+DFIN.US,D,20250521,000000,54.51,55.1,53.84,54.22,495909,0
+DFIN.US,D,20250522,000000,54.11,55.29,53.99,54.66,191157,0
+DFIN.US,D,20250523,000000,53.765,54.41,53.53,53.83,232490,0
+DFIN.US,D,20250527,000000,54.315,55.6,54.17,55.51,129968,0
+DFIN.US,D,20250528,000000,55.31,55.65,54.97,55.16,180746,0
+DFIN.US,D,20250529,000000,54.925,55.27,54.04,55.01,206785,0
+DFIN.US,D,20250530,000000,54.89,54.995,54.25,54.48,251889,0
+DFIN.US,D,20250602,000000,54.335,54.335,53.3151,53.69,161546,0
+DFIN.US,D,20250603,000000,53.815,54.9,53.395,54.53,192919,0
+DFIN.US,D,20250604,000000,54.51,55.515,54.46,55.3,246081,0
+DFIN.US,D,20250605,000000,55.4,55.97,55.19,55.82,182621,0
+DFIN.US,D,20250606,000000,56.53,56.92,56.36,56.53,211148,0
+DFIN.US,D,20250609,000000,56.705,56.92,56.305,56.56,181923,0
+DFIN.US,D,20250610,000000,56.695,57.97,56.445,57.54,223108,0
+DFIN.US,D,20250611,000000,57.5431,58.8,57.3455,58.38,232208,0
+DFIN.US,D,20250612,000000,57.87,58.5,57.503,57.8,381686,0
+DFIN.US,D,20250613,000000,56.98,57.225,56.29,57.01,222823,0
+DFIN.US,D,20250616,000000,57.31,59.25,57.31,59.25,259008,0
+DFIN.US,D,20250617,000000,58.55,59.59,58.5,59.3,312110,0
+DFIN.US,D,20250618,000000,59.38,60.64,59.3,60.27,281099,0
+DFIN.US,D,20250620,000000,60.215,60.64,59.6,59.81,669834,0
+DFIN.US,D,20250623,000000,59.715,60.58,59.23,60.41,160202,0
+DFIN.US,D,20250624,000000,60.91,61.485,60.72,61.25,143532,0
+DFIN.US,D,20250625,000000,61.28,61.61,60.625,61.18,148697,0
+DFIN.US,D,20250626,000000,61.585,61.585,60.32,61.02,230101,0
+DFIN.US,D,20250627,000000,60.68,62.27,60.68,61.49,587661,0
+DFIN.US,D,20250630,000000,61.67,62.09,61.13,61.65,319940,0
+DFIN.US,D,20250701,000000,61.52,62.48,61.12,61.83,143057,0
+DFIN.US,D,20250702,000000,61.89,62.8,61.75,62.53,180111,0
+DFIN.US,D,20250703,000000,62.905,63.775,62.47,63.6,87138,0
+DFIN.US,D,20250707,000000,63.4,63.87,63.02,63.72,155495,0
+DFIN.US,D,20250708,000000,63.75,64.545,63.7,64.26,334423,0
+DFIN.US,D,20250709,000000,64.18,64.95,63.48,64.94,109909,0
+DFIN.US,D,20250710,000000,64.0101,66.25,64.0101,65.52,197668,0
+DFIN.US,D,20250711,000000,65.25,65.47,64.14,64.32,116099,0
+DFIN.US,D,20250714,000000,63.96,64.195,63.34,63.38,97245,0
+DFIN.US,D,20250715,000000,63.9175,64.28,61.235,61.25,203270,0
+DFIN.US,D,20250716,000000,61.395,61.86,60.74,61.47,175234,0
+DFIN.US,D,20250717,000000,61.46,62.6,61.41,61.89,206817,0
+DFIN.US,D,20250718,000000,62.095,62.26,60.97,61.1,196248,0
+DFIN.US,D,20250721,000000,61.72,61.72,60.87,61.23,197698,0
+DFIN.US,D,20250722,000000,61.38,62.37,60.93,61.82,200704,0
+DFIN.US,D,20250723,000000,61.99,62.87,61.67,62.83,231643,0
+DFIN.US,D,20250724,000000,62.51,63.105,62.475,63,159593,0
+DFIN.US,D,20250725,000000,63.359,65.12,62.86,64.36,157819,0
+DFIN.US,D,20250728,000000,64.43,65.13,64.12,65.13,149441,0
+DFIN.US,D,20250729,000000,65.65,65.78,64.63,65.01,159134,0
+DFIN.US,D,20250730,000000,65.05,65.26,63.055,63.86,273122,0
+DFIN.US,D,20250731,000000,58.95,61.2,50,52.96,883745,0
+DFIN.US,D,20250801,000000,52.785,53.33,50.09,51.07,625757,0
+DFIN.US,D,20250804,000000,52.0734,53.2668,51.68,52.19,343247,0
+DFIN.US,D,20250805,000000,52.325,52.48,50.66,51.13,275082,0
+DFIN.US,D,20250806,000000,51.15,52.51,51.04,52,282621,0
+DFIN.US,D,20250807,000000,52.435,52.87,51.65,52.53,192288,0
+DFIN.US,D,20250808,000000,52.74,53.34,51.89,51.92,228853,0
+DFIN.US,D,20250811,000000,52.23,52.34,51.175,51.99,207911,0
+DFIN.US,D,20250812,000000,52.63,56.2,52.4,56.15,720839,0
+DFIN.US,D,20250813,000000,56.395,58.45,56.1454,57.9,403406,0
+DFIN.US,D,20250814,000000,57.09,57.28,54.685,55.42,388506,0
+DFIN.US,D,20250815,000000,55.14,55.27,53.85,54.25,241929,0
+DFIN.US,D,20250818,000000,54.23,55.25,54.23,55.22,223080,0
+DFIN.US,D,20250819,000000,55.15,55.43,54.5,54.83,190202,0
+DFIN.US,D,20250820,000000,55.09,55.28,54.21,54.25,159609,0
+DFIN.US,D,20250821,000000,53.94,54.67,53.83,54.61,177076,0
+DFIN.US,D,20250822,000000,55.18,57.88,54.85,56.27,345209,0
+DFIN.US,D,20250825,000000,57.345,57.345,55.74,56.1,160203,0
+DFIN.US,D,20250826,000000,55.92,56.79,55.92,56.52,139866,0
+DFIN.US,D,20250827,000000,56.215,57.055,56.07,56.8,198210,0
+DFIN.US,D,20250828,000000,56.96,57.13,56.4069,56.7,169965,0
+DFIN.US,D,20250829,000000,56.45,57.05,56.28,56.77,170751,0
+DFIN.US,D,20250902,000000,55.84,56.39,55.65,56.08,207113,0
+DFIN.US,D,20250903,000000,55.57,56.25,55,55.33,167518,0
+DFIN.US,D,20250904,000000,55.36,56.475,55.2,56.37,219289,0
+DFIN.US,D,20250905,000000,56.33,57.225,55.9,56.33,146797,0
+DFIN.US,D,20250908,000000,56.25,57.37,56.06,56.94,288284,0
+DFIN.US,D,20250909,000000,57.175,57.175,55.39,55.73,219947,0
+DFIN.US,D,20250910,000000,55.58,56,54.05,54.08,257863,0
+DFIN.US,D,20250911,000000,54.08,56.05,53.86,55.9,285117,0
+DFIN.US,D,20250912,000000,55.7738,55.7738,53.955,54.67,320959,0
+DFIN.US,D,20250915,000000,54.665,55.6,53.69,53.88,380381,0
+DFIN.US,D,20250916,000000,53.57,53.89,52.66,53.43,253154,0
+DFIN.US,D,20250917,000000,53.74,54.67,53.26,53.39,230618,0
+DFIN.US,D,20250918,000000,53.725,54.05,53.35,53.45,223950,0
+DFIN.US,D,20250919,000000,53.46,53.6154,52.69,53.15,795980,0
+DFIN.US,D,20250922,000000,53.01,53.14,50.76,51.51,342480,0
+DFIN.US,D,20250923,000000,51.4879,52.01,50.74,50.87,197399,0
+DFIN.US,D,20250924,000000,50.76,50.78,49.915,50.34,300873,0
+DFIN.US,D,20250925,000000,50.13,51.345,49.7,50.81,309624,0
+DFIN.US,D,20250926,000000,50.845,51.64,50.71,51.45,222089,0
+DFIN.US,D,20250929,000000,51.44,52.03,51.045,51.42,224564,0
+DFIN.US,D,20250930,000000,51.395,51.45,50.87,51.43,292049,0
+DFIN.US,D,20251001,000000,51.215,52.335,51.03,51.94,198921,0
+DFIN.US,D,20251002,000000,52.035,52.72,51.54,52.67,187037,0
+DFIN.US,D,20251003,000000,52.705,53.915,52.705,53.18,306027,0
+DFIN.US,D,20251006,000000,53.335,54.57,53.105,54.31,298344,0
+DFIN.US,D,20251007,000000,54.355,54.53,53.4801,53.67,183360,0
+DFIN.US,D,20251008,000000,54.025,54.13,53.07,53.17,276102,0
+DFIN.US,D,20251009,000000,53.0835,53.0835,51.92,52,209474,0
+DFIN.US,D,20251010,000000,52.27,53.11,51.46,51.5,257498,0
+DFIN.US,D,20251013,000000,52.025,52.91,51.555,52.9,165889,0
+DFIN.US,D,20251014,000000,52.305,55.68,52.3,55.53,249212,0
+DFIN.US,D,20251015,000000,55.741,56.195,54.42,54.62,253502,0
+DFIN.US,D,20251016,000000,54.585,54.995,51.84,51.95,291433,0
+DFIN.US,D,20251017,000000,51.88,52.67,50.96,51.68,297488,0
+DFIN.US,D,20251020,000000,52.4705,52.6354,50.63,50.79,205263,0
+DFIN.US,D,20251021,000000,51.03,52.195,50.745,51.45,275977,0
+DFIN.US,D,20251022,000000,51.585,52.2,51.27,51.87,484914,0
+DFIN.US,D,20251023,000000,52.18,54.45,52.18,54.42,296063,0
+DFIN.US,D,20251024,000000,55.35,55.35,53.47,53.63,205545,0
+DFIN.US,D,20251027,000000,53.65,53.65,51.72,51.84,356885,0
+DFIN.US,D,20251028,000000,51.84,52.095,51.43,51.7,406673,0
+DFIN.US,D,20251029,000000,51.84,52.02,44.17,44.46,1227205,0
+DFIN.US,D,20251030,000000,44.31,45.92,44.3,45.66,809215,0
+DFIN.US,D,20251031,000000,45.71,46.08,45.11,45.95,352592,0
+DFIN.US,D,20251103,000000,45.83,46.57,44.43,46.4,454379,0
+DFIN.US,D,20251104,000000,46.21,46.355,44.2,45.17,372691,0
+DFIN.US,D,20251105,000000,45.68,46.86,44.91,46.29,289498,0
+DFIN.US,D,20251106,000000,46.11,46.115,45.15,45.59,252940,0
+DFIN.US,D,20251107,000000,45.59,45.77,44.775,45.74,242189,0
+DFIN.US,D,20251110,000000,45.975,47.22,45.48,47.14,228612,0
+DFIN.US,D,20251111,000000,46.91,47.75,46.62,46.79,227789,0
+DFIN.US,D,20251112,000000,46.805,47.57,46.4733,46.62,206995,0
+DFIN.US,D,20251113,000000,46.565,47.15,46.1,46.49,176032,0
+DFIN.US,D,20251114,000000,46.39,46.46,45.52,46.04,164853,0
+DFIN.US,D,20251117,000000,46.22,46.34,44.64,44.77,211521,0
+DFIN.US,D,20251118,000000,44.65,44.93,44.255,44.49,258604,0
+DFIN.US,D,20251119,000000,44.655,45.245,44.565,44.92,175000,0
+DFIN.US,D,20251120,000000,45.795,45.795,44.71,44.9,213633,0
+DFIN.US,D,20251121,000000,45.45,47.4,45.215,46.69,253669,0
+DFIN.US,D,20251124,000000,46.295,47.275,46.18,46.71,308612,0
+DFIN.US,D,20251125,000000,47.38,48.79,46.97,48.71,324063,0
+DFIN.US,D,20251126,000000,48.58,49.31,48.22,48.61,348061,0
+DFIN.US,D,20251128,000000,48.74,49.295,48.17,49.06,210458,0
+DFIN.US,D,20251201,000000,48.38,49.09,47.745,47.98,210606,0
+DFIN.US,D,20251202,000000,48.03,48.58,47.58,48.36,153823,0
+DFIN.US,D,20251203,000000,48.465,49.55,48.465,49.1,199802,0
+DFIN.US,D,20251204,000000,49.35,49.35,47.115,47.54,239320,0
+DFIN.US,D,20251205,000000,47.675,47.73,45.76,45.81,277874,0
+DFIN.US,D,20251208,000000,45.42,46.3,45,45.72,237252,0
+DFIN.US,D,20251209,000000,45.78,46.8,45.37,46,331114,0
+DFIN.US,D,20251210,000000,46.05,46.28,45.39,45.63,338979,0
+DFIN.US,D,20251211,000000,45.96,46.5,45.455,46.25,567296,0
+DFIN.US,D,20251212,000000,46.235,46.6,45.84,45.86,211354,0
+DFIN.US,D,20251215,000000,45.995,46.35,44.47,44.56,287276,0
+DFIN.US,D,20251216,000000,44.16,45.91,44.1,45.4,350220,0
+DFIN.US,D,20251217,000000,45.11,46.145,45.01,45.83,237084,0
+DFIN.US,D,20251218,000000,46.35,46.88,45.62,46.49,232995,0
+DFIN.US,D,20251219,000000,46.44,46.645,45.2,45.99,673933,0
+DFIN.US,D,20251222,000000,46.41,47.19,45.7701,46.26,254604,0
+DFIN.US,D,20251223,000000,46.13,46.42,45.72,46.37,197114,0
+DFIN.US,D,20251224,000000,46.255,46.57,45.99,46.31,57134,0
+DFIN.US,D,20251226,000000,46.49,46.54,45.71,46.47,104428,0
+DFIN.US,D,20251229,000000,46.415,47.1,46.13,47.05,231294,0
+DFIN.US,D,20251230,000000,46.935,47.86,46.7,47.32,231152,0
+DFIN.US,D,20251231,000000,47.24,47.24,46.03,46.69,264354,0
+DFIN.US,D,20260102,000000,46.6674,46.838,44.89,45.63,283521,0
+DFIN.US,D,20260105,000000,45.929,48,45.04,47.68,179814,0
+DFIN.US,D,20260106,000000,47.86,50.21,47.26,50.13,233591,0
+DFIN.US,D,20260107,000000,50.19,50.19,48.9,49.58,220490,0
+DFIN.US,D,20260108,000000,50,51.34,49.44,50.92,186198,0
+DFIN.US,D,20260109,000000,51,51.56,50.31,51.38,173980,0
+DFIN.US,D,20260112,000000,50.79,52.01,50.71,51.73,174243,0
+DFIN.US,D,20260113,000000,52.18,53,50.98,52.86,270695,0
+DFIN.US,D,20260114,000000,53.07,54.7,52.69,53.79,314208,0
+DFIN.US,D,20260115,000000,53.44,55.24,53.44,55.18,185025,0
+DFIN.US,D,20260116,000000,55.32,56.26,54.665,55.22,260143,0
+DFIN.US,D,20260120,000000,54.46,54.98,52.54,53.12,226201,0
+DFIN.US,D,20260121,000000,53.5,55.38,53.5,54.67,226524,0
+DFIN.US,D,20260122,000000,55.24,55.74,54.45,54.87,160947,0
+DFIN.US,D,20260123,000000,54.55,54.68,53.21,54.27,122789,0
+DFIN.US,D,20260126,000000,54.4,55.015,53.83,54.37,229065,0
+DFIN.US,D,20260127,000000,54.375,54.695,51.51,52.06,202251,0
+DFIN.US,D,20260128,000000,52.095,52.93,51.55,51.96,145224,0
+DFIN.US,D,20260129,000000,52.48,52.48,51.12,51.73,118349,0
+DFIN.US,D,20260130,000000,51.33,52.1348,50.99,51.75,179808,0
+DFIN.US,D,20260202,000000,52.115,52.3525,51.31,51.54,111033,0
+DFIN.US,D,20260203,000000,51.07,51.3,46.825,47.1,172899,0
+DFIN.US,D,20260204,000000,46.04,48.64,46.04,47.95,165175,0
+DFIN.US,D,20260205,000000,48.39,48.8,47.03,47.46,161457,0
+DFIN.US,D,20260206,000000,48.415,48.6,47.775,48.29,219021,0
+DFIN.US,D,20260209,000000,47.71,48.31,46.21,46.62,397776,0
+DFIN.US,D,20260210,000000,46.665,46.9,44.33,44.38,409155,0
+DFIN.US,D,20260211,000000,45.025,46.05,40.585,41.27,479672,0
+DFIN.US,D,20260212,000000,40.75,41.24,37.76,38.41,553057,0
+DFIN.US,D,20260213,000000,38.45,40.58,37.07,39.12,998974,0
+DFIN.US,D,20260217,000000,42.965,44.39,38.23,43.83,669057,0
+DFIN.US,D,20260218,000000,43.92,51.05,43.92,49.37,634492,0
diff --git a/daily/us/nyse stocks/1/dhlx.us.txt b/daily/us/nyse stocks/1/dhlx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6c163d5354cf9c77d4916f4c97c9a024794b8968
--- /dev/null
+++ b/daily/us/nyse stocks/1/dhlx.us.txt	
@@ -0,0 +1,94 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DHLX.US,D,20250929,000000,13.1079,13.11,13.0599,13.1079,4554,0
+DHLX.US,D,20250930,000000,13.1,13.1,13.025,13.09,1623,0
+DHLX.US,D,20251001,000000,13.06,13.075,13.05,13.075,43442,0
+DHLX.US,D,20251002,000000,13.0484,13.05,13.01,13.0455,3047,0
+DHLX.US,D,20251003,000000,13.125,13.125,13.1224,13.125,283,0
+DHLX.US,D,20251006,000000,13.09,13.14,13.09,13.115,9209,0
+DHLX.US,D,20251007,000000,13.05,13.0635,13.05,13.0635,1228,0
+DHLX.US,D,20251008,000000,13.04,13.09,13.04,13.0646,15780,0
+DHLX.US,D,20251010,000000,12.865,12.865,12.7918,12.7918,4694,0
+DHLX.US,D,20251013,000000,12.88,12.88,12.8528,12.8528,398,0
+DHLX.US,D,20251014,000000,13.0244,13.0244,12.983,12.983,598,0
+DHLX.US,D,20251016,000000,12.75,12.75,12.7053,12.731,1113,0
+DHLX.US,D,20251017,000000,12.84,12.843,12.8,12.843,1837,0
+DHLX.US,D,20251021,000000,13.08,13.08,13.0714,13.0714,2260,0
+DHLX.US,D,20251022,000000,13.08,13.08,13.0168,13.0168,602,0
+DHLX.US,D,20251023,000000,12.97,12.9956,12.97,12.9956,216,0
+DHLX.US,D,20251027,000000,13.01,13.01,12.9999,12.9999,499,0
+DHLX.US,D,20251028,000000,12.84,12.84,12.8243,12.8243,920,0
+DHLX.US,D,20251029,000000,12.77,12.77,12.6528,12.6528,6063,0
+DHLX.US,D,20251031,000000,12.7998,12.827,12.765,12.827,894,0
+DHLX.US,D,20251103,000000,12.76,12.8,12.76,12.7983,883,0
+DHLX.US,D,20251104,000000,12.75,12.773,12.7299,12.773,1076,0
+DHLX.US,D,20251105,000000,12.78,12.78,12.7209,12.7209,5951,0
+DHLX.US,D,20251106,000000,12.69,12.69,12.6168,12.6168,1002,0
+DHLX.US,D,20251107,000000,12.67,12.7513,12.64,12.7513,10217,0
+DHLX.US,D,20251110,000000,12.74,12.85,12.7188,12.82,10683,0
+DHLX.US,D,20251111,000000,12.87,12.93,12.87,12.9222,553,0
+DHLX.US,D,20251112,000000,12.96,12.9988,12.96,12.9623,878,0
+DHLX.US,D,20251113,000000,12.96,12.96,12.86,12.86,1921,0
+DHLX.US,D,20251114,000000,12.81,12.85,12.81,12.8127,6737,0
+DHLX.US,D,20251117,000000,12.81,12.81,12.6479,12.6479,8194,0
+DHLX.US,D,20251118,000000,12.65,12.69,12.63,12.69,4810,0
+DHLX.US,D,20251119,000000,12.64,12.64,12.57,12.5978,1692,0
+DHLX.US,D,20251120,000000,12.67,12.68,12.5371,12.5371,24531,0
+DHLX.US,D,20251121,000000,12.61,12.78,12.61,12.7244,68132,0
+DHLX.US,D,20251124,000000,12.66,12.71,12.66,12.694,6857,0
+DHLX.US,D,20251125,000000,12.73,12.87,12.73,12.87,2765,0
+DHLX.US,D,20251126,000000,12.895,12.97,12.895,12.9407,45619,0
+DHLX.US,D,20251128,000000,13.04,13.04,13.0034,13.0034,314,0
+DHLX.US,D,20251201,000000,13.02,13.08,12.98,12.98,11961,0
+DHLX.US,D,20251202,000000,12.89,12.975,12.8899,12.945,87024,0
+DHLX.US,D,20251203,000000,12.98,13.01,12.96,13.0051,106337,0
+DHLX.US,D,20251204,000000,13.01,13.0499,13,13.0122,97721,0
+DHLX.US,D,20251205,000000,13.03,13.115,13.0299,13.065,40921,0
+DHLX.US,D,20251208,000000,13.01,13.03,12.95,12.96,47961,0
+DHLX.US,D,20251209,000000,12.99,12.99,12.885,12.885,29104,0
+DHLX.US,D,20251210,000000,12.96,13.12,12.96,13.12,129805,0
+DHLX.US,D,20251211,000000,13.2199,13.22,13.19,13.1957,12428,0
+DHLX.US,D,20251212,000000,13.25,13.255,13.22,13.2518,43962,0
+DHLX.US,D,20251215,000000,13.29,13.33,13.26,13.3249,184337,0
+DHLX.US,D,20251216,000000,13.34,13.34,13.22,13.24,112207,0
+DHLX.US,D,20251217,000000,13.3,13.3,13.25,13.265,72459,0
+DHLX.US,D,20251218,000000,13.33,13.34,13.24,13.2502,149947,0
+DHLX.US,D,20251219,000000,13.26,13.29,13.24,13.24,17214,0
+DHLX.US,D,20251222,000000,13.31,13.35,13.31,13.345,1084787,0
+DHLX.US,D,20251223,000000,13.33,13.345,13.32,13.345,1078847,0
+DHLX.US,D,20251224,000000,13.3795,13.415,13.3795,13.395,33020,0
+DHLX.US,D,20251226,000000,13.4,13.4,13.34,13.38,21572,0
+DHLX.US,D,20251229,000000,13.39,13.39,13.36,13.38,2855,0
+DHLX.US,D,20251230,000000,13.32,13.37,13.32,13.36,10810,0
+DHLX.US,D,20251231,000000,13.29,13.31,13.25,13.25,8519,0
+DHLX.US,D,20260102,000000,13.18,13.22,13.15,13.21,16530,0
+DHLX.US,D,20260105,000000,13.23,13.39,13.23,13.3157,6742,0
+DHLX.US,D,20260106,000000,13.31,13.385,13.3099,13.37,33192,0
+DHLX.US,D,20260107,000000,13.37,13.38,13.16,13.16,16172,0
+DHLX.US,D,20260108,000000,13.19,13.385,13.19,13.365,41395,0
+DHLX.US,D,20260109,000000,13.39,13.39,13.32,13.35,53265,0
+DHLX.US,D,20260112,000000,13.27,13.31,13.225,13.2502,31908,0
+DHLX.US,D,20260113,000000,13.25,13.25,13.15,13.1911,18392,0
+DHLX.US,D,20260114,000000,13.22,13.29,13.21,13.275,18922,0
+DHLX.US,D,20260115,000000,13.27,13.3,13.26,13.295,33045,0
+DHLX.US,D,20260116,000000,13.28,13.305,13.27,13.2768,48574,0
+DHLX.US,D,20260120,000000,13.16,13.17,13.03,13.04,30126,0
+DHLX.US,D,20260121,000000,13.1055,13.19,13.09,13.1504,26911,0
+DHLX.US,D,20260122,000000,13.15,13.18,13.15,13.1636,13575,0
+DHLX.US,D,20260123,000000,13.1,13.11,13.07,13.0909,27145,0
+DHLX.US,D,20260126,000000,13.15,13.17,13.12,13.1481,21301,0
+DHLX.US,D,20260127,000000,13.18,13.2379,13.18,13.2379,3272,0
+DHLX.US,D,20260128,000000,13.2,13.29,13.2,13.25,9567,0
+DHLX.US,D,20260129,000000,13.27,13.31,13.245,13.31,11409,0
+DHLX.US,D,20260130,000000,13.29,13.39,13.26,13.3895,20550,0
+DHLX.US,D,20260202,000000,13.33,13.42,13.33,13.3998,15545,0
+DHLX.US,D,20260203,000000,13.49,13.49,13.3899,13.4447,19298,0
+DHLX.US,D,20260204,000000,13.51,13.67,13.51,13.6,51474,0
+DHLX.US,D,20260205,000000,13.52,13.6,13.4748,13.4748,29595,0
+DHLX.US,D,20260206,000000,13.5237,13.6002,13.5237,13.6002,2332,0
+DHLX.US,D,20260209,000000,13.5,13.56,13.45,13.4652,19249,0
+DHLX.US,D,20260210,000000,13.57,13.6,13.57,13.58,10336,0
+DHLX.US,D,20260211,000000,13.6,13.6499,13.6,13.62,20779,0
+DHLX.US,D,20260212,000000,13.63,13.65,13.5236,13.5236,7271,0
+DHLX.US,D,20260213,000000,13.57,13.675,13.55,13.6238,13546,0
+DHLX.US,D,20260217,000000,13.55,13.68,13.55,13.6042,6666,0
+DHLX.US,D,20260218,000000,13.64,13.66,13.62,13.66,28427,0
diff --git a/daily/us/nyse stocks/1/ehc.us.txt b/daily/us/nyse stocks/1/ehc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2462bf38d55598ff28b767ed6c83c219d7da3f06
--- /dev/null
+++ b/daily/us/nyse stocks/1/ehc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EHC.US,D,20050225,000000,18.9775,19.1437,18.812,18.8435,249524.0738059,0
+EHC.US,D,20050228,000000,18.8435,19.8418,18.8435,19.6086,696348.84989419,0
+EHC.US,D,20050301,000000,19.1437,19.6409,18.812,19.0114,478119.20026635,0
+EHC.US,D,20050302,000000,18.812,18.9775,18.812,18.9775,331417.30597792,0
+EHC.US,D,20050303,000000,18.9775,19.343,18.812,19.3108,450313.78010604,0
+EHC.US,D,20050304,000000,18.9775,19.3761,18.9775,19.3108,270020.22727353,0
+EHC.US,D,20050307,000000,19.3108,19.343,18.9775,18.9775,230305.99492752,0
+EHC.US,D,20050308,000000,18.9775,19.0114,18.645,18.8773,314780.7600832,0
+EHC.US,D,20050309,000000,18.9775,18.9775,18.4763,18.5457,451322.78636071,0
+EHC.US,D,20050310,000000,18.5457,18.9775,18.5457,18.812,286359.78264801,0
+EHC.US,D,20050311,000000,18.812,19.0744,18.645,19.0744,156298.24182507,0
+EHC.US,D,20050314,000000,19.1437,19.1437,18.645,18.812,298709.00385305,0
+EHC.US,D,20050315,000000,18.8773,18.9775,18.2108,18.2108,419722.4873306,0
+EHC.US,D,20050316,000000,18.2108,18.5772,17.813,17.9468,327501.85403367,0
+EHC.US,D,20050317,000000,17.8776,17.9791,17.4119,17.6451,746865.16052142,0
+EHC.US,D,20050318,000000,17.4812,18.1462,17.4119,17.8437,847745.47894496,0
+EHC.US,D,20050321,000000,17.813,18.4763,17.6451,18.1462,319375.22881518,0
+EHC.US,D,20050322,000000,18.1462,18.812,17.9791,18.5457,723251.87578147,0
+EHC.US,D,20050323,000000,18.9775,18.9775,17.6451,17.8776,399019.455851,0
+EHC.US,D,20050324,000000,17.6451,18.1462,17.6451,17.813,393916.04182578,0
+EHC.US,D,20050328,000000,17.7783,18.1462,17.315,17.445,473336.89137627,0
+EHC.US,D,20050329,000000,17.4812,18.1462,17.1456,17.244,711273.2581316,0
+EHC.US,D,20050330,000000,17.244,17.9115,17.1456,17.7121,333750.07767113,0
+EHC.US,D,20050331,000000,17.315,17.813,16.9802,17.813,713685.98881102,0
+EHC.US,D,20050401,000000,17.545,17.545,17.244,17.315,624889.63082871,0
+EHC.US,D,20050404,000000,17.1456,17.4812,17.0133,17.0448,278733.21839097,0
+EHC.US,D,20050405,000000,16.9802,17.315,16.9802,17.0794,360292.65352528,0
+EHC.US,D,20050406,000000,16.88,17.3788,16.8114,17.315,270041.80350791,0
+EHC.US,D,20050407,000000,17.0448,18.4763,16.8114,18.311,856985.18401923,0
+EHC.US,D,20050408,000000,18.311,18.3794,17.813,18.1785,316632.50866882,0
+EHC.US,D,20050411,000000,17.9791,19.1437,17.9791,18.9775,509100.13445083,0
+EHC.US,D,20050412,000000,18.812,19.1437,18.3794,19.1437,272752.79389784,0
+EHC.US,D,20050413,000000,18.741,19.1437,18.645,18.9775,144608.9995539,0
+EHC.US,D,20050414,000000,18.645,18.9775,18.1462,18.2432,327256.90031398,0
+EHC.US,D,20050415,000000,18.0445,18.645,17.612,18.311,240058.4528658,0
+EHC.US,D,20050418,000000,18.2432,18.311,17.9791,17.9791,108016.97524121,0
+EHC.US,D,20050419,000000,17.9468,18.645,17.9468,18.645,131962.78782862,0
+EHC.US,D,20050420,000000,18.311,18.812,18.1462,18.3432,135786.85807432,0
+EHC.US,D,20050421,000000,18.3432,18.741,17.9791,18.311,170800.00970674,0
+EHC.US,D,20050422,000000,18.0106,18.4763,17.4812,17.813,618013.15801382,0
+EHC.US,D,20050425,000000,17.813,18.1462,17.545,17.9115,440048.56930374,0
+EHC.US,D,20050426,000000,17.8776,17.8776,17.315,17.315,277663.29100392,0
+EHC.US,D,20050427,000000,17.5127,17.813,16.7114,16.9455,1249040.5929275,0
+EHC.US,D,20050428,000000,16.88,16.9455,16.3483,16.7477,1840151.9942444,0
+EHC.US,D,20050429,000000,16.8114,17.315,16.6452,17.1456,191269.51017897,0
+EHC.US,D,20050502,000000,17.5647,17.612,16.9802,17.1794,438177.78286425,0
+EHC.US,D,20050503,000000,17.1456,17.315,16.8114,16.9802,724297.6885536,0
+EHC.US,D,20050504,000000,16.8114,17.1456,16.8114,16.9802,444684.92131423,0
+EHC.US,D,20050505,000000,16.8114,17.1456,16.8114,16.9802,398690.73557431,0
+EHC.US,D,20050506,000000,16.88,17.315,16.88,16.9455,161100.85775927,0
+EHC.US,D,20050509,000000,17.0133,17.1456,16.8454,16.9455,293584.01359344,0
+EHC.US,D,20050510,000000,16.9132,17.1133,16.2466,16.4814,822031.68432892,0
+EHC.US,D,20050511,000000,16.4814,16.5468,15.814,16.2119,1177660.063658,0
+EHC.US,D,20050512,000000,15.9787,17.5781,15.9787,16.9802,710874.73239076,0
+EHC.US,D,20050513,000000,16.9802,17.315,16.6452,16.88,160258.11542833,0
+EHC.US,D,20050516,000000,16.7114,17.1456,16.312,16.4136,311704.24289913,0
+EHC.US,D,20050517,000000,16.0464,16.6452,15.9787,16.312,191477.65738119,0
+EHC.US,D,20050518,000000,16.2339,16.9802,16.1458,16.8114,223344.48636538,0
+EHC.US,D,20050519,000000,16.5468,17.9115,16.5468,17.813,1264312.7592956,0
+EHC.US,D,20050520,000000,17.9791,17.9791,17.2117,17.315,668778.2299315,0
+EHC.US,D,20050523,000000,17.1456,17.4812,16.9802,17.315,439391.12875039,0
+EHC.US,D,20050524,000000,17.315,17.3788,17.0794,17.1456,359749.44009508,0
+EHC.US,D,20050525,000000,17.1456,17.5781,17.1456,17.4812,754779.83096691,0
+EHC.US,D,20050526,000000,17.315,17.5781,17.1133,17.244,417882.16145729,0
+EHC.US,D,20050527,000000,17.1456,17.4812,17.0794,17.244,237633.03028379,0
+EHC.US,D,20050531,000000,17.4812,17.8776,17.3788,17.6782,777646.83183547,0
+EHC.US,D,20050601,000000,17.6451,18.1462,17.6451,17.813,752933.15914231,0
+EHC.US,D,20050602,000000,17.9791,18.1131,17.813,18.0445,921925.84192244,0
+EHC.US,D,20050603,000000,17.8776,18.0445,17.5127,17.6451,227799.34416904,0
+EHC.US,D,20050606,000000,17.545,17.7121,17.545,17.7121,270510.13471291,0
+EHC.US,D,20050607,000000,17.6451,18.1462,17.4812,17.9791,325348.03816677,0
+EHC.US,D,20050608,000000,17.8776,19.2099,17.7783,19.2099,1868079.2566695,0
+EHC.US,D,20050609,000000,19.343,19.808,18.812,19.3108,789814.55883369,0
+EHC.US,D,20050610,000000,19.3108,19.3108,18.6789,19.1437,433834.61380324,0
+EHC.US,D,20050613,000000,19.1437,19.1437,18.812,18.8773,189908.93822298,0
+EHC.US,D,20050614,000000,18.8773,19.5431,18.8773,19.41,555000.40011169,0
+EHC.US,D,20050615,000000,19.4761,19.6409,19.2099,19.4761,371570.67815302,0
+EHC.US,D,20050616,000000,19.4415,20.1444,19.41,20.1444,1462930.8810651,0
+EHC.US,D,20050617,000000,20.1444,20.1444,19.808,19.9757,295831.74953939,0
+EHC.US,D,20050620,000000,19.8764,20.0734,19.808,20.0088,337629.99228816,0
+EHC.US,D,20050621,000000,20.0734,20.2758,19.808,19.808,322804.58089083,0
+EHC.US,D,20050622,000000,19.7757,19.9095,19.2422,19.4761,585491.42685679,0
+EHC.US,D,20050623,000000,19.4761,19.6409,19.4761,19.5431,601589.83608235,0
+EHC.US,D,20050624,000000,19.5431,19.9757,19.4415,19.808,1405137.0335017,0
+EHC.US,D,20050627,000000,19.8764,19.9757,19.0744,19.9095,1162399.3200024,0
+EHC.US,D,20050628,000000,19.8764,19.8764,19.1098,19.7456,2466737.263257,0
+EHC.US,D,20050629,000000,19.6771,19.6771,19.2422,19.3108,899921.89042893,0
+EHC.US,D,20050630,000000,19.1437,19.2099,18.1462,18.645,1636968.5951186,0
+EHC.US,D,20050701,000000,18.741,18.812,17.8437,18.0445,1207183.9674269,0
+EHC.US,D,20050705,000000,17.813,18.0106,17.315,17.445,2262330.3647231,0
+EHC.US,D,20050706,000000,17.4119,17.813,17.315,17.445,1281483.6342887,0
+EHC.US,D,20050707,000000,17.4119,17.6451,16.9802,17.315,418752.8259739,0
+EHC.US,D,20050708,000000,17.3457,18.311,17.315,17.813,387421.59527837,0
+EHC.US,D,20050711,000000,17.7121,18.812,17.7121,18.311,442876.32519736,0
+EHC.US,D,20050712,000000,18.311,18.5457,18.0445,18.4763,217790.50979875,0
+EHC.US,D,20050713,000000,18.4763,19.1437,18.3432,18.9775,651863.73137039,0
+EHC.US,D,20050714,000000,18.9775,19.0453,18.645,18.812,373065.78427631,0
+EHC.US,D,20050715,000000,18.741,19.0453,18.645,18.645,263490.24339893,0
+EHC.US,D,20050718,000000,18.4763,18.812,18.4763,18.812,125910.01949081,0
+EHC.US,D,20050719,000000,18.6316,18.812,18.4763,18.812,196734.64342758,0
+EHC.US,D,20050720,000000,18.645,18.812,18.4763,18.645,135505.09783717,0
+EHC.US,D,20050721,000000,18.645,18.645,17.9791,18.1462,273905.2186516,0
+EHC.US,D,20050722,000000,18.1462,18.1462,17.813,17.9468,148986.43675185,0
+EHC.US,D,20050725,000000,17.9791,17.9791,17.6451,17.8776,154162.19462176,0
+EHC.US,D,20050726,000000,17.813,17.9791,17.746,17.9115,300164.76507834,0
+EHC.US,D,20050727,000000,17.9468,18.1462,17.746,18.1462,291821.10832584,0
+EHC.US,D,20050728,000000,18.0445,18.3794,18.0445,18.2763,843624.41817901,0
+EHC.US,D,20050729,000000,18.2763,18.311,17.6451,17.8437,138016.82535668,0
+EHC.US,D,20050801,000000,17.9791,18.9775,17.813,17.9791,210405.09169062,0
+EHC.US,D,20050802,000000,17.9791,18.4117,17.9791,18.311,270469.52062467,0
+EHC.US,D,20050803,000000,18.1462,18.4433,17.9791,18.1462,222909.15410707,0
+EHC.US,D,20050804,000000,18.1462,18.812,17.9791,18.812,822675.16378945,0
+EHC.US,D,20050805,000000,18.645,19.2099,18.645,19.1437,522189.29357597,0
+EHC.US,D,20050808,000000,19.1437,19.1437,18.645,18.9775,104793.23198728,0
+EHC.US,D,20050809,000000,18.645,19.1437,18.645,18.645,217899.66016089,0
+EHC.US,D,20050810,000000,18.645,18.812,18.3794,18.4763,333568.5834643,0
+EHC.US,D,20050811,000000,18.645,18.741,18.0445,18.2763,458830.04673357,0
+EHC.US,D,20050812,000000,18.1785,18.311,17.813,18.1462,243002.9742631,0
+EHC.US,D,20050815,000000,18.311,18.311,17.9791,18.076,150597.03918857,0
+EHC.US,D,20050816,000000,17.9791,18.311,17.9791,18.1462,609207.51600759,0
+EHC.US,D,20050817,000000,18.0445,18.1131,17.8776,17.9791,761134.66658598,0
+EHC.US,D,20050818,000000,18.1131,18.311,17.9791,18.1462,677751.40505171,0
+EHC.US,D,20050819,000000,18.311,18.311,17.9115,17.9791,158297.21648055,0
+EHC.US,D,20050822,000000,18.0445,18.311,17.9791,18.2108,230757.82665917,0
+EHC.US,D,20050823,000000,17.9791,18.311,17.9791,18.311,372965.51824596,0
+EHC.US,D,20050824,000000,18.1462,18.4763,17.9791,18.3432,487767.58460353,0
+EHC.US,D,20050825,000000,18.0445,18.311,17.9791,17.9791,323119.34007467,0
+EHC.US,D,20050826,000000,17.813,18.4763,17.4812,17.9791,327513.27674599,0
+EHC.US,D,20050829,000000,17.4812,17.9791,17.4812,17.6451,237693.95141616,0
+EHC.US,D,20050830,000000,17.6451,17.9791,17.4812,17.5781,299434.98068031,0
+EHC.US,D,20050831,000000,17.4812,17.9115,17.244,17.6451,446329.79188789,0
+EHC.US,D,20050901,000000,17.4119,17.813,17.3788,17.7121,186289.20760873,0
+EHC.US,D,20050902,000000,17.612,17.7121,17.315,17.4812,111948.92665881,0
+EHC.US,D,20050906,000000,17.4812,18.076,17.4812,17.8437,125132.00586299,0
+EHC.US,D,20050907,000000,17.545,17.9791,17.4119,17.545,173702.64782554,0
+EHC.US,D,20050908,000000,17.3788,17.6451,17.1456,17.2117,547362.41314234,0
+EHC.US,D,20050909,000000,17.445,17.4812,16.9802,17.315,212259.37865677,0
+EHC.US,D,20050912,000000,17.0133,17.3788,16.9802,17.244,319830.86811761,0
+EHC.US,D,20050913,000000,16.6452,16.7815,15.814,15.8794,3375505.4097804,0
+EHC.US,D,20050914,000000,15.814,16.7114,15.1507,15.6147,3006772.6410431,0
+EHC.US,D,20050915,000000,15.3806,15.647,14.8165,15.647,941355.87557381,0
+EHC.US,D,20050916,000000,15.647,15.8471,14.5809,14.6487,1791995.1083058,0
+EHC.US,D,20050919,000000,14.4501,14.6487,13.8183,14.3478,1310235.8703811,0
+EHC.US,D,20050920,000000,14.3163,14.4808,13.8183,13.9813,877250.34486002,0
+EHC.US,D,20050921,000000,14.1492,14.551,13.8474,14.116,657733.73631112,0
+EHC.US,D,20050922,000000,13.9813,14.748,13.9813,14.5809,934632.97478006,0
+EHC.US,D,20050923,000000,14.5809,14.6487,13.8183,13.8821,637754.14327827,0
+EHC.US,D,20050926,000000,13.8821,14.1823,13.6521,13.7836,1021623.275026,0
+EHC.US,D,20050927,000000,13.6521,13.9025,12.9854,13.4842,1120672.1519081,0
+EHC.US,D,20050928,000000,13.4842,13.4842,12.8177,13.4165,1224561.720432,0
+EHC.US,D,20050929,000000,13.4503,13.9813,13.4503,13.9813,647576.40668072,0
+EHC.US,D,20050930,000000,13.9813,14.116,13.3502,13.7836,355755.29835487,0
+EHC.US,D,20051003,000000,13.4842,13.9506,13.3502,13.9159,907647.45152606,0
+EHC.US,D,20051004,000000,13.9159,13.9506,13.6521,13.9159,363899.69223697,0
+EHC.US,D,20051005,000000,13.8183,14.1492,13.6521,14.1492,423461.52182906,0
+EHC.US,D,20051006,000000,13.9813,14.3163,13.8183,14.3163,679344.23882482,0
+EHC.US,D,20051007,000000,14.3163,14.3163,13.8474,14.3163,576746.70598292,0
+EHC.US,D,20051010,000000,13.8821,14.3163,13.3502,13.5827,603489.81389776,0
+EHC.US,D,20051011,000000,13.715,13.715,13.4842,13.4842,338581.88498125,0
+EHC.US,D,20051012,000000,13.4842,14.116,12.7183,12.85,1655731.0346947,0
+EHC.US,D,20051013,000000,12.7522,13.6521,12.5167,13.6521,890321.73532155,0
+EHC.US,D,20051014,000000,13.3179,13.6521,12.9854,13.5496,223480.28972292,0
+EHC.US,D,20051017,000000,13.6521,13.6521,12.9854,13.4842,513293.53906146,0
+EHC.US,D,20051018,000000,13.4842,14.3163,13.4842,13.9813,1967774.1513926,0
+EHC.US,D,20051019,000000,13.8183,14.2824,13.5496,13.9813,302892.25494162,0
+EHC.US,D,20051020,000000,13.8183,14.9505,13.5827,14.748,698558.51013242,0
+EHC.US,D,20051021,000000,14.3163,14.8165,14.1492,14.2501,1500586.4868135,0
+EHC.US,D,20051024,000000,14.1492,14.3163,14.1492,14.3163,387561.20620669,0
+EHC.US,D,20051025,000000,13.9813,14.9812,13.9813,14.1492,812529.25687136,0
+EHC.US,D,20051026,000000,14.1492,14.3163,13.9813,14.0837,96316.31025774,0
+EHC.US,D,20051027,000000,13.9813,14.116,13.4842,13.4842,517651.93840557,0
+EHC.US,D,20051028,000000,13.5827,14.1492,12.9854,13.6521,867063.82385369,0
+EHC.US,D,20051031,000000,13.4842,13.9159,13.3179,13.5827,144201.58948125,0
+EHC.US,D,20051101,000000,13.3833,13.7836,13.3179,13.4842,281331.25084797,0
+EHC.US,D,20051102,000000,13.6521,13.8183,13.3179,13.715,238390.73686751,0
+EHC.US,D,20051103,000000,13.5173,13.9506,13.3179,13.5496,220333.96707469,0
+EHC.US,D,20051104,000000,13.4842,13.8183,13.4165,13.5827,260035.50751814,0
+EHC.US,D,20051107,000000,13.4842,13.6638,13.3179,13.4842,141408.1017246,0
+EHC.US,D,20051108,000000,13.4165,13.5173,13.3179,13.4503,105256.48643125,0
+EHC.US,D,20051109,000000,13.4503,13.4842,13.3179,13.3179,169335.36414964,0
+EHC.US,D,20051110,000000,13.3179,13.6521,13.1525,13.4842,339584.54528464,0
+EHC.US,D,20051111,000000,13.3179,13.6521,13.1525,13.3179,203151.66936927,0
+EHC.US,D,20051114,000000,13.3179,13.4842,12.85,12.9854,605446.90527476,0
+EHC.US,D,20051115,000000,13.5496,13.9506,13.3179,13.4842,773005.40306396,0
+EHC.US,D,20051116,000000,13.4842,13.6521,13.0169,13.1525,378976.40330526,0
+EHC.US,D,20051117,000000,13.1525,13.4842,12.3843,12.8831,1134717.011297,0
+EHC.US,D,20051118,000000,12.9854,13.7497,12.85,13.5827,713651.72067408,0
+EHC.US,D,20051121,000000,13.3179,13.7497,12.9854,13.6843,236113.80954563,0
+EHC.US,D,20051122,000000,13.5173,13.7497,13.2163,13.4842,483925.74569421,0
+EHC.US,D,20051123,000000,13.6174,13.7836,13.2163,13.2163,713764.67860699,0
+EHC.US,D,20051125,000000,13.3179,13.6174,13.1525,13.2494,101483.18379584,0
+EHC.US,D,20051128,000000,13.2494,13.3179,12.6529,12.6529,388296.06736576,0
+EHC.US,D,20051129,000000,12.6529,12.85,12.2188,12.3197,647033.19325052,0
+EHC.US,D,20051130,000000,11.9848,12.7183,11.7555,12.419,910836.92664304,0
+EHC.US,D,20051201,000000,12.4852,12.5512,11.9848,12.2188,467390.7350201,0
+EHC.US,D,20051202,000000,12.4852,12.8177,12.3197,12.6529,1207482.2271375,0
+EHC.US,D,20051205,000000,12.6529,12.9854,12.6529,12.8831,954448.84226971,0
+EHC.US,D,20051206,000000,12.9523,12.9854,12.3197,12.7522,1011453.2534931,0
+EHC.US,D,20051207,000000,12.6829,13.0169,12.6529,12.7854,393639.35834965,0
+EHC.US,D,20051208,000000,12.9185,13.6521,12.6529,13.2494,1123499.9078016,0
+EHC.US,D,20051209,000000,12.9185,13.4842,12.9185,13.3833,486276.28605103,0
+EHC.US,D,20051212,000000,13.3179,13.6521,12.9854,13.1525,445549.23987956,0
+EHC.US,D,20051213,000000,13.3179,14.1492,13.1525,13.4165,1257968.0771985,0
+EHC.US,D,20051214,000000,13.4842,13.9813,13.4842,13.5496,496853.71765666,0
+EHC.US,D,20051215,000000,13.4842,14.6487,13.4842,14.4808,612436.33602255,0
+EHC.US,D,20051216,000000,14.4808,15.4792,14.1492,15.3136,1468219.5968679,0
+EHC.US,D,20051219,000000,15.4792,15.8471,15.3136,15.6147,1780332.51903,0
+EHC.US,D,20051220,000000,15.5478,15.6147,14.8165,15.1507,560244.6942555,0
+EHC.US,D,20051221,000000,15.1507,15.7486,15.1507,15.3136,1142512.3778584,0
+EHC.US,D,20051222,000000,15.1806,15.814,12.9854,15.5139,813121.96872158,0
+EHC.US,D,20051223,000000,15.4792,15.7147,15.3483,15.5139,160010.62332812,0
+EHC.US,D,20051227,000000,15.4792,15.647,14.9812,15.4792,364140.83838589,0
+EHC.US,D,20051228,000000,15.4792,15.647,15.2145,15.5958,389263.19034193,0
+EHC.US,D,20051229,000000,15.3136,16.3798,15.2145,16.1458,656250.05290016,0
+EHC.US,D,20051230,000000,16.1458,16.312,15.7809,16.312,567836.99037559,0
+EHC.US,D,20060103,000000,16.3798,16.6452,15.647,16.1458,1379552.6962919,0
+EHC.US,D,20060104,000000,16.2821,16.2821,15.647,15.9787,647992.70108516,0
+EHC.US,D,20060105,000000,16.0141,16.0464,15.7486,16.0141,313431.61083952,0
+EHC.US,D,20060106,000000,16.0141,16.1458,15.814,16.115,349684.76135347,0
+EHC.US,D,20060109,000000,16.115,16.6452,15.9787,16.6452,586753.00197271,0
+EHC.US,D,20060110,000000,16.5097,17.6451,16.4814,17.4812,1107817.7929805,0
+EHC.US,D,20060111,000000,17.545,17.6451,17.3788,17.4119,820296.70124699,0
+EHC.US,D,20060112,000000,17.5781,17.6451,16.8114,17.4812,592479.58841433,0
+EHC.US,D,20060113,000000,17.0794,17.4812,16.8454,17.315,168354.28008062,0
+EHC.US,D,20060117,000000,17.445,17.4812,16.8114,16.9132,278164.62115562,0
+EHC.US,D,20060118,000000,16.9802,17.1456,16.5807,16.5807,248833.63430584,0
+EHC.US,D,20060119,000000,16.5097,16.5468,15.9787,16.1458,597525.88887799,0
+EHC.US,D,20060120,000000,16.2119,18.812,15.2829,15.647,782971.08496549,0
+EHC.US,D,20060123,000000,15.6801,15.8471,15.647,15.814,471940.78209308,0
+EHC.US,D,20060124,000000,15.814,16.312,15.4792,16.312,261015.32239689,0
+EHC.US,D,20060125,000000,16.312,16.4814,15.9787,16.0803,200955.97022387,0
+EHC.US,D,20060126,000000,16.0141,16.312,16.0141,16.312,310122.83183833,0
+EHC.US,D,20060127,000000,16.312,16.4814,15.9787,16.312,205438.7502132,0
+EHC.US,D,20060130,000000,16.312,16.312,15.814,16.1458,158488.86420943,0
+EHC.US,D,20060131,000000,16.1458,16.312,15.9141,16.0803,179886.14275987,0
+EHC.US,D,20060201,000000,15.9787,16.0803,14.9812,15.647,1225462.8455148,0
+EHC.US,D,20060202,000000,15.814,16.1458,14.3163,16.1458,3076979.1693244,0
+EHC.US,D,20060203,000000,16.1458,17.5781,16.0141,17.4812,3835216.2745527,0
+EHC.US,D,20060206,000000,17.7783,17.813,16.4814,16.8114,701091.8138863,0
+EHC.US,D,20060207,000000,16.6452,16.6452,15.9787,16.0464,1686046.9131842,0
+EHC.US,D,20060208,000000,16.4814,16.4814,15.9787,16.2821,616991.45985657,0
+EHC.US,D,20060209,000000,16.2119,16.6452,16.1803,16.4814,295101.96514136,0
+EHC.US,D,20060210,000000,16.5468,16.6452,16.2821,16.4814,312054.53941019,0
+EHC.US,D,20060213,000000,16.4814,16.4814,15.814,15.9141,303550.96468524,0
+EHC.US,D,20060214,000000,15.8471,16.1458,15.647,16.1458,914450.31130602,0
+EHC.US,D,20060215,000000,16.1458,16.6452,15.647,16.2466,195158.30912781,0
+EHC.US,D,20060216,000000,16.5807,16.5807,16.0803,16.312,301460.60833121,0
+EHC.US,D,20060217,000000,16.2821,16.6452,16.2821,16.4814,335106.84205634,0
+EHC.US,D,20060221,000000,16.5807,16.6452,15.9787,16.1458,367200.85609661,0
+EHC.US,D,20060222,000000,16.6145,16.6145,16.2119,16.312,406720.90233323,0
+EHC.US,D,20060223,000000,16.4814,17.9115,16.4814,17.6782,2466565.9225723,0
+EHC.US,D,20060224,000000,17.315,17.4812,16.8114,16.9802,1806206.2316185,0
+EHC.US,D,20060227,000000,16.9802,17.1794,16.8114,17.0133,928760.43145883,0
+EHC.US,D,20060228,000000,16.9455,16.9455,15.7147,16.2466,6473431.2951139,0
+EHC.US,D,20060301,000000,16.4814,16.8114,16.0141,16.6452,7228647.7275295,0
+EHC.US,D,20060302,000000,16.6783,16.8114,16.312,16.5097,2224524.9945243,0
+EHC.US,D,20060303,000000,16.6145,16.6145,16.1458,16.312,883596.29614729,0
+EHC.US,D,20060306,000000,16.6145,16.6145,15.814,15.8794,667099.09122089,0
+EHC.US,D,20060307,000000,15.8794,16.6452,15.7486,15.8471,1128355.8297267,0
+EHC.US,D,20060308,000000,15.9787,16.1458,15.814,15.8794,189156.30840031,0
+EHC.US,D,20060309,000000,15.9787,15.9787,15.647,15.9787,1193674.7063266,0
+EHC.US,D,20060310,000000,15.8471,16.6452,15.7486,16.5468,1652555.5206705,0
+EHC.US,D,20060313,000000,16.4814,16.5468,16.1458,16.312,460961.01717583,0
+EHC.US,D,20060314,000000,16.312,16.4814,16.1458,16.4814,1193012.1890122,0
+EHC.US,D,20060315,000000,16.4136,16.4483,16.1803,16.312,1287375.2154638,0
+EHC.US,D,20060316,000000,16.312,16.7815,16.312,16.7114,1305655.3627419,0
+EHC.US,D,20060317,000000,16.2821,16.8114,16.115,16.6452,534349.40543265,0
+EHC.US,D,20060320,000000,16.4814,16.6452,16.312,16.4136,466488.34074705,0
+EHC.US,D,20060321,000000,16.6145,16.6145,16.2119,16.312,557345.86370748,0
+EHC.US,D,20060322,000000,16.2821,16.4814,16.1458,16.4814,438478.58095527,0
+EHC.US,D,20060323,000000,16.4483,16.4483,16.0803,16.1803,200237.60853815,0
+EHC.US,D,20060324,000000,15.9787,16.3798,15.9787,16.3798,565801.20920263,0
+EHC.US,D,20060327,000000,16.3483,16.5807,16.0464,16.5807,2761950.917141,0
+EHC.US,D,20060328,000000,16.6145,16.9802,16.312,16.9132,1521368.2080891,0
+EHC.US,D,20060329,000000,16.6783,16.9802,16.4814,16.88,1037928.5622635,0
+EHC.US,D,20060330,000000,16.6452,16.9132,16.6452,16.7477,3837758.4626383,0
+EHC.US,D,20060331,000000,16.7477,16.9802,16.4814,16.6145,2121229.4070409,0
+EHC.US,D,20060403,000000,16.5468,16.7114,16.312,16.3483,1062102.8290973,0
+EHC.US,D,20060404,000000,16.5807,16.6145,16.3483,16.6145,464768.58794819,0
+EHC.US,D,20060405,000000,16.3483,16.5468,16.0464,16.4814,750850.41792982,0
+EHC.US,D,20060406,000000,16.6145,16.6145,16.1458,16.1803,830075.81218068,0
+EHC.US,D,20060407,000000,16.2119,16.4814,16.1458,16.312,508927.52457582,0
+EHC.US,D,20060410,000000,16.1458,16.312,15.9496,15.9787,1095495.2247709,0
+EHC.US,D,20060411,000000,15.9787,16.115,15.5139,15.647,499059.57032411,0
+EHC.US,D,20060412,000000,15.4792,15.9787,14.0837,15.814,1872249.8158554,0
+EHC.US,D,20060413,000000,15.814,15.9141,15.7486,15.8471,600273.68578538,0
+EHC.US,D,20060417,000000,15.7486,15.9787,15.7147,15.814,435025.11426474,0
+EHC.US,D,20060418,000000,15.814,15.9496,15.6801,15.8471,798497.08938494,0
+EHC.US,D,20060419,000000,15.647,16.0464,15.647,16.0464,846587.97743017,0
+EHC.US,D,20060420,000000,15.814,16.0464,15.814,15.9141,448031.77602313,0
+EHC.US,D,20060421,000000,15.9141,16.0464,15.8471,15.8794,366528.18526016,0
+EHC.US,D,20060424,000000,15.9787,15.9787,15.3136,15.5478,632603.76921351,0
+EHC.US,D,20060425,000000,15.5478,15.647,15.4169,15.4792,232124.74456645,0
+EHC.US,D,20060426,000000,15.4484,15.814,15.4484,15.5832,690048.58945618,0
+EHC.US,D,20060427,000000,15.7486,15.7486,15.4792,15.5139,467293.00737027,0
+EHC.US,D,20060428,000000,15.5139,15.5832,14.8819,15.2482,1214899.375002,0
+EHC.US,D,20060501,000000,15.0821,15.647,15.0821,15.4169,1229111.767505,0
+EHC.US,D,20060502,000000,15.3136,15.5478,15.2145,15.3136,533573.93018534,0
+EHC.US,D,20060503,000000,15.3136,15.4792,15.1152,15.1806,457425.05311855,0
+EHC.US,D,20060504,000000,15.1152,15.1806,14.9812,15.0474,446494.78662136,0
+EHC.US,D,20060505,000000,14.9812,15.2829,14.9812,15.1152,144782.87861917,0
+EHC.US,D,20060508,000000,14.9812,15.4792,14.9812,15.2145,372572.06926615,0
+EHC.US,D,20060509,000000,15.3136,16.1458,15.2482,15.647,623549.36591683,0
+EHC.US,D,20060510,000000,15.647,16.115,15.4792,15.814,167124.43472116,0
+EHC.US,D,20060511,000000,15.4792,15.9787,15.4792,15.9787,335606.90301777,0
+EHC.US,D,20060512,000000,15.4792,15.9787,15.4792,15.814,326697.18741044,0
+EHC.US,D,20060515,000000,15.814,15.814,14.3163,15.3136,1469309.8312991,0
+EHC.US,D,20060516,000000,14.9812,15.5478,14.9812,15.0474,977125.46459965,0
+EHC.US,D,20060517,000000,14.9812,15.3136,14.8165,14.9812,667596.6138018,0
+EHC.US,D,20060518,000000,14.9812,15.2482,14.6487,14.6826,446570.93803681,0
+EHC.US,D,20060519,000000,15.0821,15.0821,14.4808,14.6826,201860.90287743,0
+EHC.US,D,20060522,000000,14.5155,14.8165,14.4808,14.6487,389599.52576017,0
+EHC.US,D,20060523,000000,14.4808,14.748,14.4808,14.5155,492455.97341458,0
+EHC.US,D,20060524,000000,14.748,14.8481,14.4808,14.551,717767.70467899,0
+EHC.US,D,20060525,000000,14.4808,14.8165,14.4808,14.5809,366681.75728131,0
+EHC.US,D,20060526,000000,14.4501,14.8165,14.4501,14.6148,1698133.4120059,0
+EHC.US,D,20060530,000000,14.6487,14.8165,13.3179,14.6487,540982.1937181,0
+EHC.US,D,20060531,000000,14.8165,14.8165,14.2501,14.4171,664436.33006074,0
+EHC.US,D,20060601,000000,14.2501,14.4808,13.9813,14.4501,1018737.1363806,0
+EHC.US,D,20060602,000000,14.2501,14.5155,14.2501,14.4808,1012581.563632,0
+EHC.US,D,20060605,000000,14.3163,14.6487,14.3163,14.4808,265207.45781727,0
+EHC.US,D,20060606,000000,14.3163,14.3163,14.2162,14.3163,636045.81319175,0
+EHC.US,D,20060607,000000,14.3163,14.4171,13.9506,14.1492,792945.65119883,0
+EHC.US,D,20060608,000000,13.9813,14.3163,13.6521,13.8474,642024.96849461,0
+EHC.US,D,20060609,000000,14.1492,14.1492,13.2833,13.4842,1278924.9467296,0
+EHC.US,D,20060612,000000,13.3179,13.4842,12.6529,12.9854,1698017.9156925,0
+EHC.US,D,20060613,000000,13.1525,13.3179,12.8177,13.1832,760478.49522287,0
+EHC.US,D,20060614,000000,12.85,13.6521,12.8177,12.9854,858011.95893751,0
+EHC.US,D,20060615,000000,13.4842,13.4842,12.9854,13.1178,960094.20053487,0
+EHC.US,D,20060616,000000,13.1832,13.4842,13.1525,13.1525,888178.0729767,0
+EHC.US,D,20060619,000000,13.3179,13.3179,12.419,12.6529,1349858.7210285,0
+EHC.US,D,20060620,000000,12.6829,12.9185,12.0864,12.4852,404905.96026507,0
+EHC.US,D,20060621,000000,12.5167,12.8177,12.3197,12.4852,1881565.6723451,0
+EHC.US,D,20060622,000000,12.4852,12.4852,11.8177,12.0179,1057799.0049343,0
+EHC.US,D,20060623,000000,12.3197,12.3197,11.6515,11.8863,215366.35640702,0
+EHC.US,D,20060626,000000,11.9541,12.4852,11.8177,12.4852,269805.73412002,0
+EHC.US,D,20060627,000000,12.3197,12.6529,12.2519,12.4852,365855.5144237,0
+EHC.US,D,20060628,000000,12.3197,12.9854,12.2188,12.8177,1420102.0558274,0
+EHC.US,D,20060629,000000,12.4852,13.1525,12.4852,13.1178,149773.33471148,0
+EHC.US,D,20060630,000000,13.3179,13.3179,12.619,12.8177,310404.59207549,0
+EHC.US,D,20060703,000000,12.8831,12.8831,12.4529,12.5843,171447.29673804,0
+EHC.US,D,20060705,000000,12.5843,12.8177,12.3512,12.4529,730274.30547596,0
+EHC.US,D,20060706,000000,12.3512,12.5512,12.3,12.3512,165361.52945354,0
+EHC.US,D,20060707,000000,12.6529,12.8177,11.9848,12.6529,212190.84238286,0
+EHC.US,D,20060710,000000,12.9523,12.9523,12.3512,12.3843,138538.46255249,0
+EHC.US,D,20060711,000000,12.3843,12.6529,12.3512,12.4529,254841.98098464,0
+EHC.US,D,20060712,000000,12.4852,12.9523,12.4852,12.7183,300141.91965372,0
+EHC.US,D,20060713,000000,12.6829,13.3179,12.5843,13.1525,519766.40937448,0
+EHC.US,D,20060714,000000,12.9854,13.6521,12.9523,13.6521,1002672.995292,0
+EHC.US,D,20060717,000000,13.6521,14.2824,13.6521,14.1823,922297.71466786,0
+EHC.US,D,20060718,000000,14.0837,14.4171,13.8474,14.2824,1305322.8348945,0
+EHC.US,D,20060719,000000,14.2162,14.3816,14.0499,14.0499,229220.83725739,0
+EHC.US,D,20060720,000000,14.1492,14.1492,13.8183,14.1492,191494.15685454,0
+EHC.US,D,20060721,000000,14.1492,14.1492,13.3179,13.5496,105146.06687885,0
+EHC.US,D,20060724,000000,13.4842,13.8183,13.3179,13.4165,155923.83069911,0
+EHC.US,D,20060725,000000,13.4165,13.4842,12.9185,13.0484,654424.95730994,0
+EHC.US,D,20060726,000000,13.2494,13.5496,13.1178,13.4842,585372.12297259,0
+EHC.US,D,20060727,000000,13.4503,13.5173,13.3502,13.4842,335241.37622363,0
+EHC.US,D,20060728,000000,13.4503,13.4842,13.2833,13.3179,426406.04322636,0
+EHC.US,D,20060731,000000,13.2833,13.3179,13.0169,13.1525,595224.84694121,0
+EHC.US,D,20060801,000000,13.1525,13.2494,12.7854,12.7854,448545.7980774,0
+EHC.US,D,20060802,000000,12.85,13.1178,12.6529,12.7854,91982.025528531,0
+EHC.US,D,20060803,000000,12.7522,12.85,12.619,12.619,559705.28839608,0
+EHC.US,D,20060804,000000,12.619,15.8794,12.419,12.4852,705008.53502081,0
+EHC.US,D,20060807,000000,12.4977,12.619,12.1503,12.3197,336834.20999674,0
+EHC.US,D,20060808,000000,12.285,12.3512,11.5507,11.7838,1598743.1229446,0
+EHC.US,D,20060809,000000,11.683,11.8177,11.4199,11.8177,1048797.9076284,0
+EHC.US,D,20060810,000000,11.9848,12.9185,11.8177,12.6829,380085.67559029,0
+EHC.US,D,20060811,000000,12.4852,13.8183,12.4852,13.6521,668495.20050408,0
+EHC.US,D,20060814,000000,14.4501,15.4792,14.3478,14.8481,4401838.649852,0
+EHC.US,D,20060815,000000,14.9812,15.3483,14.7834,14.8165,1908826.6098849,0
+EHC.US,D,20060816,000000,14.748,14.9505,14.1492,14.2501,993665.55203481,0
+EHC.US,D,20060817,000000,14.1957,14.5809,13.7497,14.551,1051017.7213887,0
+EHC.US,D,20060818,000000,14.4808,14.8165,14.1492,14.6487,196336.11768674,0
+EHC.US,D,20060821,000000,14.5809,15.814,14.1492,15.5832,2869762.2835605,0
+EHC.US,D,20060822,000000,15.5478,15.814,15.1507,15.814,586505.50987249,0
+EHC.US,D,20060823,000000,16.0464,16.0803,15.3136,15.7147,438552.1939902,0
+EHC.US,D,20060824,000000,15.6801,15.814,15.3806,15.647,142946.36031663,0
+EHC.US,D,20060825,000000,15.4792,15.7486,15.3136,15.3483,171895.32089892,0
+EHC.US,D,20060828,000000,15.3806,15.647,15.3136,15.4169,750522.9668434,0
+EHC.US,D,20060829,000000,15.3136,15.7147,15.3136,15.6147,468234.7465413,0
+EHC.US,D,20060830,000000,15.5478,16.2119,15.4792,16.1458,898775.81162645,0
+EHC.US,D,20060831,000000,16.1458,16.5807,15.9787,16.1803,557946.19069925,0
+EHC.US,D,20060901,000000,16.1458,16.2466,15.9787,16.1458,378929.44326574,0
+EHC.US,D,20060905,000000,16.0464,16.5468,15.9787,16.1458,1454033.8573604,0
+EHC.US,D,20060906,000000,16.3483,16.3798,15.9496,16.1458,650958.79871684,0
+EHC.US,D,20060907,000000,16.1458,16.5807,16.115,16.4814,552689.20465287,0
+EHC.US,D,20060908,000000,16.4483,16.7815,16.3483,16.7114,1612482.1074816,0
+EHC.US,D,20060911,000000,16.6783,16.8114,16.312,16.312,1086365.939249,0
+EHC.US,D,20060912,000000,16.2119,16.2821,15.8794,15.9141,836548.6824937,0
+EHC.US,D,20060913,000000,15.814,16.0464,15.814,16.0141,193966.53947606,0
+EHC.US,D,20060914,000000,16.0803,16.4814,15.9787,16.3798,252099.26083828,0
+EHC.US,D,20060915,000000,16.3798,16.4814,15.7147,16.0141,767635.45908467,0
+EHC.US,D,20060918,000000,15.9496,16.0464,14.6487,15.647,4648589.5429453,0
+EHC.US,D,20060919,000000,15.647,16.0141,15.647,15.8794,157806.03985091,0
+EHC.US,D,20060920,000000,15.7147,16.0464,15.647,16.0464,296358.46349624,0
+EHC.US,D,20060921,000000,15.9787,16.115,15.9787,16.0464,392054.13971808,0
+EHC.US,D,20060922,000000,16.0464,16.115,15.7809,15.9787,323566.0950453,0
+EHC.US,D,20060925,000000,15.9787,16.1803,15.9787,16.1458,339881.53580488,0
+EHC.US,D,20060926,000000,16.1458,16.3483,16.1458,16.312,271529.29448966,0
+EHC.US,D,20060927,000000,16.3483,16.7815,16.312,16.6145,803590.34988811,0
+EHC.US,D,20060928,000000,16.6145,16.6783,16.1803,16.5097,282960.89113854,0
+EHC.US,D,20060929,000000,16.4814,16.5807,16.2466,16.5097,445162.13685103,0
+EHC.US,D,20061002,000000,16.4814,16.6783,16.3798,16.4483,649501.76830128,0
+EHC.US,D,20061003,000000,16.4483,16.6452,16.2119,16.5807,1156394.7808944,0
+EHC.US,D,20061004,000000,16.5807,16.6145,16.2119,16.4136,410211.17554123,0
+EHC.US,D,20061005,000000,16.4814,16.5097,16.1803,16.2466,1225385.4249092,0
+EHC.US,D,20061006,000000,16.2119,16.2466,15.8794,16.0803,232167.8970352,0
+EHC.US,D,20061009,000000,16.115,16.1458,15.9496,16.0803,250531.81087031,0
+EHC.US,D,20061010,000000,16.0803,16.2119,16.0803,16.1458,250190.39869106,0
+EHC.US,D,20061011,000000,16.1803,16.2821,16.1458,16.2119,510847.80943535,0
+EHC.US,D,20061012,000000,16.2466,16.3798,16.1458,16.3483,787714.04895761,0
+EHC.US,D,20061013,000000,16.3798,16.7477,16.3483,16.6452,1107373.5763904,0
+EHC.US,D,20061016,000000,16.6783,17.9791,16.6783,17.813,1833208.2543459,0
+EHC.US,D,20061017,000000,17.746,17.7783,17.3457,17.5781,739181.48270278,0
+EHC.US,D,20061018,000000,17.5781,17.7121,17.0794,17.1456,728272.79243996,0
+EHC.US,D,20061019,000000,17.1338,17.1456,16.2466,16.7114,2413746.0316277,0
+EHC.US,D,20061020,000000,16.8114,17.2117,16.5468,16.7477,703805.34265674,0
+EHC.US,D,20061023,000000,16.6145,17.0794,16.3798,16.4814,999544.44130734,0
+EHC.US,D,20061024,000000,16.5097,16.7114,16.0803,16.4136,1016688.6633051,0
+EHC.US,D,20061025,000000,16.4483,16.4814,15.7486,15.814,571548.10268839,0
+EHC.US,D,20061026,000000,16.2821,17.4812,15.8014,15.9007,535550.05941619,0
+EHC.US,D,20061027,000000,15.9787,16.4609,15.8282,16.312,696845.10328485,0
+EHC.US,D,20061030,000000,16.312,16.3191,15.814,16.0599,237589.87781505,0
+EHC.US,D,20061031,000000,16.1277,16.2119,15.907,16.1458,186525.27699661,0
+EHC.US,D,20061101,000000,16.0141,16.0803,15.7305,15.8597,681527.24606763,0
+EHC.US,D,20061102,000000,15.9787,16.0339,15.7147,15.7809,426215.66468774,0
+EHC.US,D,20061103,000000,15.7226,15.7486,14.8354,15.2482,1176227.1478574,0
+EHC.US,D,20061106,000000,15.2074,15.2482,14.9812,15.0167,440038.41578169,0
+EHC.US,D,20061107,000000,14.8819,15.1364,14.8165,14.9764,389871.13247526,0
+EHC.US,D,20061108,000000,14.9142,15.0474,14.2098,14.6487,1143034.0150542,0
+EHC.US,D,20061109,000000,13.6174,14.1689,13.1832,13.9813,3651074.5368596,0
+EHC.US,D,20061110,000000,13.9813,14.1626,13.7836,13.9813,984743.14452491,0
+EHC.US,D,20061113,000000,13.9767,13.9813,13.2833,13.596,720573.88433824,0
+EHC.US,D,20061114,000000,13.4503,14.0152,13.4503,14.0152,546659.2817397,0
+EHC.US,D,20061115,000000,13.9813,14.2365,13.8474,14.1555,604783.1187701,0
+EHC.US,D,20061116,000000,14.1555,14.343,14.116,14.343,1567304.0110772,0
+EHC.US,D,20061117,000000,14.3359,14.8228,14.1303,14.8228,815641.31138263,0
+EHC.US,D,20061120,000000,14.7543,14.8165,14.3478,14.8165,617096.80264794,0
+EHC.US,D,20061121,000000,14.8165,14.9276,14.4572,14.9276,564530.74975492,0
+EHC.US,D,20061122,000000,14.9355,15.2413,14.9221,15.0394,294959.81583253,0
+EHC.US,D,20061124,000000,15.0474,15.1435,14.7969,15.0608,167000.05407592,0
+EHC.US,D,20061127,000000,15.0608,15.1507,14.4754,14.5589,502509.22944388,0
+EHC.US,D,20061128,000000,14.5022,15.2145,14.3163,15.0332,500260.22430766,0
+EHC.US,D,20061129,000000,15.0332,15.1152,14.8228,15.0474,899439.5981311,0
+EHC.US,D,20061130,000000,15.0167,15.8794,15.0167,15.8794,895835.09779993,0
+EHC.US,D,20061201,000000,15.9496,15.9669,15.3744,15.647,331153.31440437,0
+EHC.US,D,20061204,000000,15.435,16.0803,15.4225,16.0803,317935.96706324,0
+EHC.US,D,20061205,000000,15.9787,15.9787,15.5272,15.9007,280837.53583782,0
+EHC.US,D,20061206,000000,15.7337,15.9787,15.7305,15.9621,251704.54266821,0
+EHC.US,D,20061207,000000,15.8597,15.9007,15.5832,15.7549,278889.32879264,0
+EHC.US,D,20061208,000000,15.7738,15.814,15.6147,15.7809,185772.64717394,0
+EHC.US,D,20061211,000000,15.8874,16.4814,15.4736,16.4814,462561.46609048,0
+EHC.US,D,20061212,000000,16.4136,16.4136,15.9141,16.2466,699549.7477235,0
+EHC.US,D,20061213,000000,16.2419,16.2419,15.814,15.9992,236684.94516148,0
+EHC.US,D,20061214,000000,15.9992,15.9992,15.7549,15.8874,448594.02730718,0
+EHC.US,D,20061215,000000,15.7549,16.2419,15.7415,16.2119,561225.77832451,0
+EHC.US,D,20061218,000000,16.1592,16.1947,15.7738,15.814,222120.98695719,0
+EHC.US,D,20061219,000000,15.3136,15.8927,15.3136,15.8874,429071.34276702,0
+EHC.US,D,20061220,000000,15.7226,15.9621,15.6147,15.9621,301417.45586246,0
+EHC.US,D,20061221,000000,15.9141,15.9362,15.5139,15.5832,548612.56554593,0
+EHC.US,D,20061222,000000,15.5761,15.6147,15.3075,15.3806,233835.61303349,0
+EHC.US,D,20061226,000000,15.2145,15.435,15.0032,15.0749,224825.63139582,0
+EHC.US,D,20061227,000000,15.0884,15.2341,14.9954,15.0269,203493.08154853,0
+EHC.US,D,20061228,000000,14.8607,15.1876,14.7204,15.1364,457452.97530422,0
+EHC.US,D,20061229,000000,14.9221,15.1561,14.8819,15.0821,362537.85109071,0
+EHC.US,D,20070103,000000,14.6826,15.0095,14.6826,14.8741,595924.17077307,0
+EHC.US,D,20070104,000000,14.7897,14.8165,14.5644,14.7401,375153.60224981,0
+EHC.US,D,20070105,000000,14.7267,15.0474,14.7267,14.8527,566638.87477255,0
+EHC.US,D,20070108,000000,14.8481,15.2696,14.748,15.0474,466318.26925255,0
+EHC.US,D,20070109,000000,15.0474,15.4169,15.0474,15.3806,464064.18735531,0
+EHC.US,D,20070110,000000,15.3483,15.3665,15.0167,15.0994,1108944.8339292,0
+EHC.US,D,20070111,000000,15.0994,15.1507,14.8741,14.9812,1156550.8912961,0
+EHC.US,D,20070112,000000,14.7897,15.0821,14.7897,15.0167,654493.49358385,0
+EHC.US,D,20070116,000000,14.9764,15.2207,14.8607,15.1223,1246210.2986534,0
+EHC.US,D,20070117,000000,14.9812,15.1679,14.8741,15.1364,606282.03246415,0
+EHC.US,D,20070118,000000,15.1152,15.1507,14.9812,15.1301,344365.58498447,0
+EHC.US,D,20070119,000000,15.1152,15.1364,14.7764,14.9812,850933.68487169,0
+EHC.US,D,20070122,000000,14.9505,14.9812,14.7834,14.8819,428017.91485332,0
+EHC.US,D,20070123,000000,14.8165,14.8819,14.748,14.8354,209203.16851681,0
+EHC.US,D,20070124,000000,14.748,14.8031,14.6771,14.7267,261016.59158715,0
+EHC.US,D,20070125,000000,14.7204,14.8307,14.2098,14.6148,1844685.541844,0
+EHC.US,D,20070126,000000,14.6889,14.6889,14.3541,14.4501,843725.9533996,0
+EHC.US,D,20070129,000000,14.5155,15.1152,14.5155,15.0608,1944862.728865,0
+EHC.US,D,20070130,000000,15.1301,15.2207,14.9812,15.053,921067.86930839,0
+EHC.US,D,20070131,000000,15.0167,15.5761,14.9088,15.5761,1093175.1449803,0
+EHC.US,D,20070201,000000,15.4169,16.1867,15.4169,16.1867,910855.9644969,0
+EHC.US,D,20070202,000000,16.1867,16.2,15.9362,16.0599,593513.97847416,0
+EHC.US,D,20070205,000000,15.9787,16.475,15.9141,16.4065,777042.69727292,0
+EHC.US,D,20070206,000000,16.3798,16.3798,15.7147,15.9362,1207012.6267422,0
+EHC.US,D,20070207,000000,15.9141,16.1394,15.866,16.1205,253053.69191188,0
+EHC.US,D,20070208,000000,16.1331,16.2339,16.0874,16.1733,396931.63787749,0
+EHC.US,D,20070209,000000,16.227,16.3483,16.1205,16.3411,556423.1623903,0
+EHC.US,D,20070212,000000,16.3411,16.3798,16.1536,16.3001,808130.24343902,0
+EHC.US,D,20070213,000000,16.312,16.4483,16.227,16.4136,364135.76162485,0
+EHC.US,D,20070214,000000,16.36,16.5097,16.312,16.5042,461079.05186977,0
+EHC.US,D,20070215,000000,16.5468,17.1401,16.5255,17.0336,1132226.860012,0
+EHC.US,D,20070216,000000,17.0336,17.2386,16.9202,17.1338,432527.34783807,0
+EHC.US,D,20070220,000000,17.0872,17.1794,16.7477,16.7815,1007720.5649459,0
+EHC.US,D,20070221,000000,16.7477,16.754,16.4972,16.706,478781.71758076,0
+EHC.US,D,20070222,000000,16.6452,16.8114,16.475,16.7407,708709.49381155,0
+EHC.US,D,20070223,000000,16.6452,16.7343,16.427,16.4814,1077557.7588623,0
+EHC.US,D,20070226,000000,16.4814,16.4814,15.9992,16.0874,432257.01031323,0
+EHC.US,D,20070227,000000,15.9787,15.9787,15.61,15.814,482386.21791193,0
+EHC.US,D,20070228,000000,15.814,16.041,15.7549,15.9787,1380623.8928692,0
+EHC.US,D,20070301,000000,15.8471,15.9141,15.1742,15.5343,2724014.8203457,0
+EHC.US,D,20070302,000000,15.3806,15.5832,15.0821,15.4429,2970001.6609042,0
+EHC.US,D,20070305,000000,15.4098,15.4098,15.0821,15.2145,625506.45729383,0
+EHC.US,D,20070306,000000,15.2546,15.4792,15.2145,15.4556,543057.31978904,0
+EHC.US,D,20070307,000000,15.3806,15.6201,15.3075,15.6201,455052.93652738,0
+EHC.US,D,20070308,000000,15.6147,15.788,15.5217,15.7809,470670.32264536,0
+EHC.US,D,20070309,000000,15.9141,16.022,15.7738,15.7738,268828.45762179,0
+EHC.US,D,20070312,000000,15.788,15.9282,15.7226,15.866,193736.81603946,0
+EHC.US,D,20070313,000000,15.866,16.0141,15.8282,15.8543,307875.09589239,0
+EHC.US,D,20070314,000000,15.7809,15.9424,15.6524,15.8212,622507.36071546,0
+EHC.US,D,20070315,000000,15.8212,16.0464,15.7549,16.022,312676.44263634,0
+EHC.US,D,20070316,000000,15.9787,16.0464,15.7068,15.7337,190431.84460905,0
+EHC.US,D,20070319,000000,16.1205,16.1205,15.7605,15.7809,228276.55970584,0
+EHC.US,D,20070320,000000,15.647,15.8282,15.647,15.7006,203050.13414867,0
+EHC.US,D,20070321,000000,15.5832,15.7415,15.5832,15.7068,233687.11777338,0
+EHC.US,D,20070322,000000,15.647,15.6524,15.4792,15.4855,208597.764764,0
+EHC.US,D,20070323,000000,15.3806,15.4225,15.1742,15.2262,712164.22969234,0
+EHC.US,D,20070326,000000,16.1458,16.1458,14.5873,15.0394,2679975.1876023,0
+EHC.US,D,20070327,000000,14.9631,15.1435,14.9568,15.0214,965820.78697651,0
+EHC.US,D,20070328,000000,15.0167,15.053,14.7897,14.8165,856035.82970665,0
+EHC.US,D,20070329,000000,14.7204,14.7204,14.1232,14.4439,1872770.183861,0
+EHC.US,D,20070330,000000,14.4171,14.4439,13.6582,13.9877,2461184.5558807,0
+EHC.US,D,20070402,000000,13.9639,14.2365,13.7836,14.1027,972876.2156177,0
+EHC.US,D,20070403,000000,13.9506,14.1626,13.9506,14.116,710813.81125841,0
+EHC.US,D,20070404,000000,14.116,14.2555,14.0223,14.0294,435226.91551566,0
+EHC.US,D,20070405,000000,14.0294,14.2894,13.9813,14.2894,648935.70944645,0
+EHC.US,D,20070409,000000,14.1957,14.3619,14.0767,14.0948,651490.5894347,0
+EHC.US,D,20070410,000000,14.0357,14.3958,14.0026,14.3958,739195.44379561,0
+EHC.US,D,20070411,000000,14.1492,14.4501,14.057,14.0712,702852.18077339,0
+EHC.US,D,20070412,000000,14.0712,14.0767,13.8608,13.8742,534197.10260175,0
+EHC.US,D,20070413,000000,13.8545,14.0837,13.6244,13.678,736038.96762533,0
+EHC.US,D,20070416,000000,13.7276,13.9097,13.6024,13.771,574749.00051769,0
+EHC.US,D,20070417,000000,13.7772,13.9506,13.7348,13.8183,375307.17427096,0
+EHC.US,D,20070418,000000,13.7497,13.8057,13.589,13.6244,220014.13112981,0
+EHC.US,D,20070419,000000,13.5827,13.6174,13.4503,13.5567,1042110.5441619,0
+EHC.US,D,20070420,000000,13.7907,13.8427,13.4165,13.511,675070.87522795,0
+EHC.US,D,20070423,000000,13.4299,13.6095,13.3565,13.5038,400984.16236953,0
+EHC.US,D,20070424,000000,13.4432,13.6315,13.3833,13.6244,507012.31647732,0
+EHC.US,D,20070425,000000,13.6095,13.8821,13.5322,13.7836,569193.75476081,0
+EHC.US,D,20070426,000000,13.7986,13.9316,13.7418,13.9159,440482.6323718,0
+EHC.US,D,20070427,000000,13.9159,14.0948,13.8427,14.0767,1122607.6670507,0
+EHC.US,D,20070430,000000,14.0499,14.0767,13.8678,13.9813,620853.60581001,0
+EHC.US,D,20070501,000000,14.0026,14.1823,13.89,14.0223,2203021.1039923,0
+EHC.US,D,20070502,000000,13.9877,14.0026,13.9159,13.9813,2471246.6962419,0
+EHC.US,D,20070503,000000,13.9813,13.9813,13.7772,13.7836,587816.58340845,0
+EHC.US,D,20070504,000000,13.7418,13.8317,13.7079,13.715,819696.3742552,0
+EHC.US,D,20070507,000000,13.715,13.8183,13.6638,13.6843,436128.04059846,0
+EHC.US,D,20070508,000000,13.5827,13.6521,13.4432,13.4905,555527.11406853,0
+EHC.US,D,20070509,000000,13.3763,13.4566,12.9523,13.2565,1131923.5235403,0
+EHC.US,D,20070510,000000,13.4842,13.4842,12.5907,12.805,1834326.4109627,0
+EHC.US,D,20070511,000000,12.7995,13.2431,12.7183,13.1453,2170883.9374833,0
+EHC.US,D,20070514,000000,13.0627,13.1028,12.842,13.0421,2436402.3469136,0
+EHC.US,D,20070515,000000,13.0044,13.0421,12.6829,12.7239,2268951.7302963,0
+EHC.US,D,20070516,000000,12.7033,12.8767,12.4529,12.6529,1656361.8222526,0
+EHC.US,D,20070517,000000,12.6112,12.6332,12.3197,12.4852,767278.81662231,0
+EHC.US,D,20070518,000000,12.4591,12.7183,12.4529,12.6963,670259.37496195,0
+EHC.US,D,20070521,000000,12.6892,13.0973,12.6829,13.0304,1090324.543662,0
+EHC.US,D,20070522,000000,12.9784,13.0484,12.9311,13.0169,519329.80792592,0
+EHC.US,D,20070523,000000,13.1178,13.3968,13.0241,13.3699,1146495.0968863,0
+EHC.US,D,20070524,000000,13.3179,13.3502,13.0973,13.21,755713.95499639,0
+EHC.US,D,20070525,000000,13.1832,13.589,13.1769,13.5693,716823.42712746,0
+EHC.US,D,20070529,000000,13.5377,13.6457,13.4299,13.6315,655546.92149753,0
+EHC.US,D,20070530,000000,13.5748,13.6961,13.4771,13.6521,507913.44156012,0
+EHC.US,D,20070531,000000,13.715,14.1555,13.6315,13.8246,2334879.8182198,0
+EHC.US,D,20070601,000000,13.7907,13.9578,13.7497,13.7836,993302.56362117,0
+EHC.US,D,20070604,000000,13.7836,13.8821,13.7017,13.8742,479685.38104406,0
+EHC.US,D,20070605,000000,13.8474,14.0357,13.7655,13.8317,504756.96538983,0
+EHC.US,D,20070606,000000,13.8356,13.8356,13.2494,13.3179,1396544.6154587,0
+EHC.US,D,20070607,000000,13.2628,13.4038,13.2494,13.3242,524883.78449255,0
+EHC.US,D,20070608,000000,13.236,13.3242,13.132,13.3242,488843.85794185,0
+EHC.US,D,20070611,000000,13.3448,13.3763,12.9185,13.0776,893885.62156448,0
+EHC.US,D,20070612,000000,12.9965,13.1099,12.6577,13.1099,1068395.4743937,0
+EHC.US,D,20070613,000000,13.0706,13.0706,12.4977,12.8318,1434542.9025767,0
+EHC.US,D,20070614,000000,12.7443,12.8366,12.6049,12.8366,420056.28436832,0
+EHC.US,D,20070615,000000,12.8255,13.0241,12.7522,12.9909,681826.77496839,0
+EHC.US,D,20070618,000000,12.9594,13.2911,12.9185,13.0973,777340.95698343,0
+EHC.US,D,20070619,000000,13.0169,13.1242,12.9461,13.0421,672518.53362022,0
+EHC.US,D,20070620,000000,13.0304,13.0855,12.8318,12.8318,668760.46126789,0
+EHC.US,D,20070621,000000,12.8318,12.9784,12.6577,12.8705,813686.75838616,0
+EHC.US,D,20070622,000000,12.8366,12.9523,12.5843,12.779,6544332.0704662,0
+EHC.US,D,20070625,000000,12.7372,12.7854,12.344,12.419,1421919.5362761,0
+EHC.US,D,20070626,000000,12.419,12.419,12.1503,12.1503,1082214.4179169,0
+EHC.US,D,20070627,000000,11.9848,12.3331,11.7484,12.2574,1106539.7183912,0
+EHC.US,D,20070628,000000,12.285,12.5167,12.2188,12.2709,728532.97644274,0
+EHC.US,D,20070629,000000,12.2929,12.4048,11.0472,12.0596,1176828.7440395,0
+EHC.US,D,20070702,000000,12.1581,12.3331,12.1376,12.3259,1162259.709074,0
+EHC.US,D,20070703,000000,12.356,12.4781,12.2259,12.4709,277985.66532933,0
+EHC.US,D,20070705,000000,12.4457,12.5308,12.4253,12.5245,415402.16369422,0
+EHC.US,D,20070706,000000,12.5843,12.5843,12.3259,12.4709,436880.67042114,0
+EHC.US,D,20070709,000000,12.4457,12.5387,12.3992,12.5245,652540.20977763,0
+EHC.US,D,20070710,000000,12.3992,12.5584,12.3197,12.3771,752265.56506689,0
+EHC.US,D,20070711,000000,12.4977,12.5032,12.4457,12.4709,602532.84444364,0
+EHC.US,D,20070712,000000,12.4852,12.5584,12.4457,12.5104,859493.10396797,0
+EHC.US,D,20070713,000000,12.5104,12.5104,12.3771,12.4386,658096.72472475,0
+EHC.US,D,20070716,000000,12.419,12.4331,12.144,12.2188,775543.78357887,0
+EHC.US,D,20070717,000000,12.1999,12.3197,12.1928,12.2188,433871.42032071,0
+EHC.US,D,20070718,000000,12.1117,12.1771,11.8383,12.1637,1257928.7323005,0
+EHC.US,D,20070719,000000,12.2259,12.3259,12.1069,12.3055,760673.95052252,0
+EHC.US,D,20070720,000000,12.285,12.3,12.144,12.2574,962816.61363711,0
+EHC.US,D,20070723,000000,12.2574,12.2574,11.9729,12.066,1238701.7690903,0
+EHC.US,D,20070724,000000,11.9541,12.277,11.6988,12.1928,2413578.4985137,0
+EHC.US,D,20070725,000000,12.1928,12.363,11.9162,11.9729,2243866.1848577,0
+EHC.US,D,20070726,000000,11.8674,11.8674,11.3923,11.4049,1771849.2513492,0
+EHC.US,D,20070727,000000,11.4199,12.4977,10.6872,10.914,2466441.5419271,0
+EHC.US,D,20070730,000000,10.8928,11.1331,10.7676,11.0748,2662426.0939125,0
+EHC.US,D,20070731,000000,11.1197,11.1197,10.3949,10.5209,1531102.8973638,0
+EHC.US,D,20070801,000000,10.3821,10.5879,10.1938,10.5398,1603044.4087271,0
+EHC.US,D,20070802,000000,10.6532,10.695,10.0812,10.2553,1779352.7041513,0
+EHC.US,D,20070803,000000,10.2553,10.2868,9.98821,10.0946,1539060.7202781,0
+EHC.US,D,20070806,000000,10.1017,10.1938,9.88189,10.0418,1798582.205742,0
+EHC.US,D,20070807,000000,9.99539,10.6643,9.95991,10.5556,1124866.8257089,0
+EHC.US,D,20070808,000000,10.747,11.5366,10.6872,11.0133,3181531.2551628,0
+EHC.US,D,20070809,000000,11.185,12.0864,11.1197,11.6649,3231058.8665795,0
+EHC.US,D,20070810,000000,11.319,12.2455,11.2402,11.7414,2425143.3601398,0
+EHC.US,D,20070813,000000,11.9162,11.9848,10.914,11.3592,1910317.9084375,0
+EHC.US,D,20070814,000000,11.3363,11.691,11.3363,11.4931,784255.50550604,0
+EHC.US,D,20070815,000000,11.5366,11.8036,11.4789,11.5192,1189860.789603,0
+EHC.US,D,20070816,000000,11.798,12.6474,11.5003,12.1849,3012162.8920664,0
+EHC.US,D,20070817,000000,12.5655,12.8705,11.8934,11.9162,1759531.7599006,0
+EHC.US,D,20070820,000000,11.9383,12.233,11.7122,12.0533,566482.76437089,0
+EHC.US,D,20070821,000000,12.0313,12.207,11.9241,12.0242,519781.63965758,0
+EHC.US,D,20070822,000000,12.0242,12.3197,11.9313,12.2574,648334.11326441,0
+EHC.US,D,20070823,000000,12.2929,12.6254,12.1928,12.344,644879.37738362,0
+EHC.US,D,20070824,000000,12.3125,12.3378,12.1581,12.3197,824947.0143503,0
+EHC.US,D,20070827,000000,12.2519,12.2519,11.8461,11.9982,737695.2609113,0
+EHC.US,D,20070828,000000,11.9162,11.9241,11.5932,11.691,854986.20936374,0
+EHC.US,D,20070829,000000,11.7342,12.1322,11.6397,12.1242,572341.3465993,0
+EHC.US,D,20070830,000000,11.9848,12.3197,11.8934,12.3197,460156.3505526,0
+EHC.US,D,20070831,000000,12.3197,12.3512,11.9162,12.1581,496043.9742724,0
+EHC.US,D,20070904,000000,12.144,12.4646,12.144,12.3197,683928.55403474,0
+EHC.US,D,20070905,000000,12.2929,12.3197,12.0179,12.0935,303214.62926701,0
+EHC.US,D,20070906,000000,12.1376,12.1503,11.6082,11.6587,1399847.0485086,0
+EHC.US,D,20070907,000000,11.5869,11.6082,10.9858,11.0394,777340.95698343,0
+EHC.US,D,20070910,000000,11.0874,11.3797,10.8274,11.2197,418556.10148399,0
+EHC.US,D,20070911,000000,11.3718,11.6515,11.267,11.5443,500703.17170751,0
+EHC.US,D,20070912,000000,11.5238,11.6082,11.2277,11.3443,394075.95979821,0
+EHC.US,D,20070913,000000,11.3655,11.5366,11.319,11.4561,241044.61369584,0
+EHC.US,D,20070914,000000,11.3522,11.5059,11.185,11.4608,254557.68236695,0
+EHC.US,D,20070917,000000,11.472,11.472,11.2938,11.3923,326195.85725874,0
+EHC.US,D,20070918,000000,11.4341,12.0864,11.3994,12.066,730336.49579858,0
+EHC.US,D,20070919,000000,12.0864,12.4781,12.0864,12.363,1049924.948577,0
+EHC.US,D,20070920,000000,12.3055,12.4253,12.233,12.363,428170.21768422,0
+EHC.US,D,20070921,000000,12.4529,12.4709,12.2574,12.3922,957107.79585908,0
+EHC.US,D,20070924,000000,12.3197,12.5104,12.2519,12.3125,272732.48685371,0
+EHC.US,D,20070925,000000,12.2394,12.2929,11.7838,11.873,1016886.6569853,0
+EHC.US,D,20070926,000000,11.9667,12.1637,11.6216,11.6216,381159.41054809,0
+EHC.US,D,20070927,000000,11.5294,11.6649,11.2938,11.6649,422915.77001836,0
+EHC.US,D,20070928,000000,11.6515,11.7122,11.3522,11.6587,460605.64390374,0
+EHC.US,D,20071001,000000,11.6287,11.8115,11.5238,11.6287,1001115.6988461,0
+EHC.US,D,20071002,000000,11.6287,11.7342,11.5727,11.7201,644130.55513173,0
+EHC.US,D,20071003,000000,11.6153,11.8863,11.6082,11.6216,453102.19110167,0
+EHC.US,D,20071004,000000,11.646,11.683,11.3522,11.5294,338958.83448771,0
+EHC.US,D,20071005,000000,11.6515,11.7785,11.4861,11.7649,1628421.867925,0
+EHC.US,D,20071008,000000,11.7122,11.7838,11.3867,11.6082,412248.22590444,0
+EHC.US,D,20071009,000000,11.6003,11.7264,11.5192,11.6515,681074.14514572,0
+EHC.US,D,20071010,000000,11.6515,11.7342,11.5192,11.6153,481034.53028773,0
+EHC.US,D,20071011,000000,11.6216,11.6287,11.3363,11.5657,455950.2540394,0
+EHC.US,D,20071012,000000,11.5192,11.6397,11.4341,11.6287,328719.00749057,0
+EHC.US,D,20071015,000000,11.6704,12.356,11.5238,12.3,2674143.2583692,0
+EHC.US,D,20071016,000000,12.3,12.4591,12.1322,12.2519,780794.42367396,0
+EHC.US,D,20071017,000000,12.344,12.5843,12.344,12.5843,864449.29192333,0
+EHC.US,D,20071018,000000,12.5459,12.89,12.3843,12.6529,701052.46898831,0
+EHC.US,D,20071019,000000,12.619,12.6529,12.0596,12.2259,850933.68487169,0
+EHC.US,D,20071022,000000,12.1928,12.3197,12.0037,12.2188,327699.84771383,0
+EHC.US,D,20071023,000000,12.285,12.3922,12.1849,12.3771,665606.52347813,0
+EHC.US,D,20071024,000000,12.356,12.5702,12.1999,12.2637,600579.56063742,0
+EHC.US,D,20071025,000000,12.277,12.5702,12.2188,12.3197,1294115.884921,0
+EHC.US,D,20071026,000000,12.4529,12.4781,12.1637,12.4048,739647.27552726,0
+EHC.US,D,20071029,000000,12.4781,12.7672,12.4253,12.619,737843.75617142,0
+EHC.US,D,20071030,000000,12.619,12.8705,12.4646,12.842,590818.21836734,0
+EHC.US,D,20071031,000000,12.89,13.3502,12.89,13.3502,1701716.3361027,0
+EHC.US,D,20071101,000000,13.2494,13.5567,12.9185,13.3763,1163762.4303389,0
+EHC.US,D,20071102,000000,13.5173,13.5827,13.0241,13.4566,1027546.5859575,0
+EHC.US,D,20071105,000000,13.2911,13.6638,13.2494,13.4432,1027848.6532389,0
+EHC.US,D,20071106,000000,13.2833,13.4432,12.356,13.4369,2824772.0273143,0
+EHC.US,D,20071107,000000,13.2833,13.5322,12.9965,13.1581,1007275.0791655,0
+EHC.US,D,20071108,000000,13.2494,13.6843,13.1399,13.5567,1035611.0208534,0
+EHC.US,D,20071109,000000,13.4699,13.4842,13.165,13.2833,774713.73315049,0
+EHC.US,D,20071112,000000,13.2833,13.8821,13.2833,13.678,603880.72449706,0
+EHC.US,D,20071113,000000,13.6521,13.9239,13.6095,13.715,747759.93965293,0
+EHC.US,D,20071114,000000,13.7772,13.8057,13.299,13.4038,674018.71650453,0
+EHC.US,D,20071115,000000,13.3109,13.6024,13.2494,13.3242,461321.46720894,0
+EHC.US,D,20071116,000000,13.2163,13.6315,13.2163,13.5827,577209.9604269,0
+EHC.US,D,20071119,000000,13.4101,13.5496,13.1525,13.21,495948.78500309,0
+EHC.US,D,20071120,000000,13.1904,13.2699,12.6758,13.165,1126369.5469738,0
+EHC.US,D,20071121,000000,13.0926,13.1178,12.6529,12.7239,553267.95541026,0
+EHC.US,D,20071123,000000,12.7995,13.2431,12.6529,13.0627,260296.96071117,0
+EHC.US,D,20071126,000000,12.9909,13.1178,12.6332,12.6577,508214.23965114,0
+EHC.US,D,20071127,000000,12.6695,12.8562,12.5843,12.7924,694148.07398776,0
+EHC.US,D,20071128,000000,12.9523,13.3053,12.6632,13.2037,844920.26143186,0
+EHC.US,D,20071129,000000,13.1832,13.6521,13.1722,13.3833,711565.17189082,0
+EHC.US,D,20071130,000000,13.5496,13.9159,13.1453,13.2037,1126085.2483561,0
+EHC.US,D,20071203,000000,13.0484,13.3392,12.9729,13.0091,474282.43811807,0
+EHC.US,D,20071204,000000,12.9185,13.0169,12.6632,12.7183,770729.74493234,0
+EHC.US,D,20071205,000000,12.9594,13.511,12.9523,13.4432,801219.50248718,0
+EHC.US,D,20071206,000000,13.5748,14.0837,13.4699,13.9877,1471919.2864685,0
+EHC.US,D,20071207,000000,14.0499,14.6077,14.0499,14.4029,1879980.4537136,0
+EHC.US,D,20071210,000000,14.2555,14.5022,14.0633,14.4171,495075.58210596,0
+EHC.US,D,20071211,000000,14.4572,14.6353,13.9578,14.0223,888034.65447761,0
+EHC.US,D,20071212,000000,14.3887,14.4171,13.5567,13.6244,2158650.2125917,0
+EHC.US,D,20071213,000000,13.4842,13.678,13.3565,13.6174,514072.82187954,0
+EHC.US,D,20071214,000000,13.4771,13.511,12.8105,12.842,1110811.8127979,0
+EHC.US,D,20071217,000000,12.7372,13.6174,12.4386,12.6963,1038686.2688472,0
+EHC.US,D,20071218,000000,13.1399,14.0767,13.0855,13.4503,1521941.8820856,0
+EHC.US,D,20071219,000000,13.4432,13.6843,13.2163,13.3565,1658759.3226489,0
+EHC.US,D,20071220,000000,13.4699,14.4029,13.3502,14.3887,2044020.7561091,0
+EHC.US,D,20071221,000000,14.5361,15.0821,14.5361,14.8481,2475061.8821557,0
+EHC.US,D,20071224,000000,14.9812,15.1152,14.6212,14.6967,483283.53542394,0
+EHC.US,D,20071226,000000,14.551,15.3272,14.551,15.1072,1269035.4162435,0
+EHC.US,D,20071227,000000,15.0687,15.1632,14.5809,14.6282,1516538.9391595,0
+EHC.US,D,20071228,000000,14.6699,14.9954,14.2296,14.302,602287.89072395,0
+EHC.US,D,20071231,000000,14.2098,14.2894,13.9639,13.9813,1149858.4510686,0
+EHC.US,D,20080102,000000,13.9388,14.4501,13.9388,14.1232,794618.44395816,0
+EHC.US,D,20080103,000000,14.0948,14.1885,13.9639,13.9767,862644.50337722,0
+EHC.US,D,20080104,000000,13.8678,14.0767,13.6843,13.8427,915056.98424908,0
+EHC.US,D,20080107,000000,13.8821,14.0357,13.5827,13.8356,2097740.5029461,0
+EHC.US,D,20080108,000000,13.8821,13.9097,12.4709,12.8105,2392852.6216096,0
+EHC.US,D,20080109,000000,12.7522,12.842,12.4591,12.6412,1389133.8135455,0
+EHC.US,D,20080110,000000,12.4386,12.5167,12.1849,12.4709,1297125.1350214,0
+EHC.US,D,20080111,000000,12.4253,12.4906,12.1771,12.1771,578900.52184983,0
+EHC.US,D,20080114,000000,12.344,12.3922,11.7595,11.873,749034.2066714,0
+EHC.US,D,20080115,000000,11.7649,11.9911,11.5443,11.6287,1320701.613244,0
+EHC.US,D,20080116,000000,11.5294,12.073,11.5059,11.9982,2227079.8745126,0
+EHC.US,D,20080117,000000,11.9982,11.9982,11.6397,11.7595,1142495.878385,0
+EHC.US,D,20080118,000000,11.6515,11.873,11.1662,11.6216,2179783.4995685,0
+EHC.US,D,20080122,000000,11.185,11.5507,11.0606,11.2402,1148445.8423119,0
+EHC.US,D,20080123,000000,11.3253,11.9667,10.9983,11.9383,1953450.0701469,0
+EHC.US,D,20080124,000000,12.3125,12.9122,12.1581,12.285,2039933.96348,0
+EHC.US,D,20080125,000000,11.7785,12.0991,11.3064,11.8383,1822858.0077963,0
+EHC.US,D,20080128,000000,11.8863,11.8863,11.3316,11.5443,2207977.2919476,0
+EHC.US,D,20080129,000000,11.5932,11.7414,11.4049,11.4861,529695.28475856,0
+EHC.US,D,20080130,000000,11.3867,11.5869,11.1914,11.2938,1237064.5136582,0
+EHC.US,D,20080131,000000,11.1409,11.3797,11.0535,11.3316,1269051.9157169,0
+EHC.US,D,20080201,000000,11.2608,11.9241,11.2197,11.6704,1418468.607966,0
+EHC.US,D,20080204,000000,11.6649,11.6649,11.2197,11.2197,1725366.4273602,0
+EHC.US,D,20080205,000000,11.0259,11.1465,10.7225,10.9708,1230465.9935097,0
+EHC.US,D,20080206,000000,11.1197,11.2608,10.922,10.9921,676233.45350379,0
+EHC.US,D,20080207,000000,10.9559,11.4049,10.9559,11.3363,749407.34860709,0
+EHC.US,D,20080208,000000,11.3009,11.3867,10.9612,11.1008,722411.67183103,0
+EHC.US,D,20080211,000000,11.0472,11.1978,10.6532,11.0314,722675.66340458,0
+EHC.US,D,20080212,000000,11.0874,11.2544,10.9432,10.9983,502961.06117553,0
+EHC.US,D,20080213,000000,10.9858,11.3316,10.9708,11.0133,563783.19669328,0
+EHC.US,D,20080214,000000,11.0929,11.2402,10.8061,10.9983,453245.60960076,0
+EHC.US,D,20080215,000000,10.9612,11.1141,10.8651,11.0874,436846.40228419,0
+EHC.US,D,20080219,000000,11.2127,11.4049,11.1268,11.2197,446489.70986033,0
+EHC.US,D,20080220,000000,11.178,11.4341,10.9786,11.319,416266.48225956,0
+EHC.US,D,20080221,000000,11.3718,11.7201,10.9858,11.0204,314445.69385524,0
+EHC.US,D,20080222,000000,11.0314,11.4269,10.6595,11.3135,668422.85665941,0
+EHC.US,D,20080225,000000,11.2805,11.5932,11.0818,11.4561,539301.78581724,0
+EHC.US,D,20080226,000000,11.6153,12.3055,11.3443,11.5932,2112238.463257,0
+EHC.US,D,20080227,000000,11.4341,11.5294,11.1268,11.178,804155.13955267,0
+EHC.US,D,20080228,000000,11.0535,11.3009,10.7737,10.8344,731837.94787315,0
+EHC.US,D,20080229,000000,10.7297,10.8471,10.6005,10.7084,1843384.6218301,0
+EHC.US,D,20080303,000000,10.7612,10.8203,10.5138,10.7991,688658.82612427,0
+EHC.US,D,20080304,000000,10.6643,10.7163,10.3334,10.7084,759762.67191767,0
+EHC.US,D,20080305,000000,10.695,10.695,10.3475,10.5933,1184487.0380529,0
+EHC.US,D,20080306,000000,10.6131,10.7225,10.5477,10.6005,647665.24999874,0
+EHC.US,D,20080307,000000,10.5083,10.5556,10.3199,10.3893,563783.19669328,0
+EHC.US,D,20080310,000000,10.4799,10.5342,10.2428,10.2806,1124110.3883155,0
+EHC.US,D,20080311,000000,10.5933,10.7612,10.2428,10.7612,551887.07641016,0
+EHC.US,D,20080312,000000,10.7345,10.8723,10.3949,10.5556,652693.78179878,0
+EHC.US,D,20080313,000000,10.4011,10.8534,10.1215,10.7541,623408.48579826,0
+EHC.US,D,20080314,000000,10.8597,11.3797,10.6532,10.8471,998859.07856832,0
+EHC.US,D,20080317,000000,10.5879,11.2277,10.5342,11.1662,984145.35591363,0
+EHC.US,D,20080318,000000,11.4049,11.6287,10.9858,11.6287,784850.75573678,0
+EHC.US,D,20080319,000000,11.7201,11.9848,11.4672,11.4672,878265.69706598,0
+EHC.US,D,20080320,000000,11.7555,11.9107,11.4789,11.8934,2042677.9528168,0
+EHC.US,D,20080324,000000,11.9107,12.0802,11.7838,11.8177,996728.10812605,0
+EHC.US,D,20080325,000000,11.854,11.9982,11.5585,11.9107,750906.26230114,0
+EHC.US,D,20080326,000000,11.8461,12.0179,11.7785,11.9045,1204398.0948119,0
+EHC.US,D,20080327,000000,11.8327,12.3843,11.7838,12.2455,1221136.1759272,0
+EHC.US,D,20080328,000000,12.285,12.5655,11.9729,12.0108,683174.65502181,0
+EHC.US,D,20080331,000000,11.9241,12.356,11.676,11.8461,804676.77674849,0
+EHC.US,D,20080401,000000,11.8863,12.5907,11.854,12.4646,1160306.4252678,0
+EHC.US,D,20080402,000000,12.4457,12.8366,12.3512,12.6632,737749.83609237,0
+EHC.US,D,20080403,000000,12.5774,12.9185,12.3378,12.5907,456362.74087307,0
+EHC.US,D,20080404,000000,12.6474,12.8767,12.3197,12.5584,698795.84871057,0
+EHC.US,D,20080407,000000,12.6829,12.7302,12.277,12.363,558376.44619652,0
+EHC.US,D,20080408,000000,12.2259,12.6577,12.2118,12.619,682130.11143993,0
+EHC.US,D,20080409,000000,12.6829,12.8255,12.5584,12.7112,672220.27390972,0
+EHC.US,D,20080410,000000,12.6829,13.0241,12.6577,12.9674,916658.70235399,0
+EHC.US,D,20080411,000000,12.7854,13.0855,12.6529,12.8318,683174.65502181,0
+EHC.US,D,20080414,000000,12.8831,13.0627,12.7183,12.85,744057.71167192,0
+EHC.US,D,20080415,000000,12.9122,13.4299,12.8366,13.2494,916395.9799707,0
+EHC.US,D,20080416,000000,13.3968,13.3968,13.1581,13.236,668293.39925315,0
+EHC.US,D,20080417,000000,13.1453,13.2431,12.9122,13.1453,422012.10655505,0
+EHC.US,D,20080418,000000,13.3565,13.3565,13.0627,13.2699,600174.68894529,0
+EHC.US,D,20080421,000000,13.1242,13.2628,13.0556,13.132,340103.64409994,0
+EHC.US,D,20080422,000000,13.0359,13.1904,12.6963,13.1099,527906.99568581,0
+EHC.US,D,20080423,000000,13.1399,13.2833,12.7735,13.0627,560494.72473622,0
+EHC.US,D,20080424,000000,13.1028,13.3637,12.8255,13.3179,710447.015274,0
+EHC.US,D,20080425,000000,13.3179,13.4503,13.0091,13.2296,414928.7557282,0
+EHC.US,D,20080428,000000,13.1904,13.4503,13.1178,13.3448,328821.81190142,0
+EHC.US,D,20080429,000000,13.3448,13.3565,12.7924,13.1242,634395.86585705,0
+EHC.US,D,20080430,000000,13.2163,13.2565,12.8625,13.0973,614883.33483893,0
+EHC.US,D,20080501,000000,13.0627,13.1904,12.7672,12.9594,911187.22315411,0
+EHC.US,D,20080502,000000,13.0091,13.0091,12.3843,12.4331,1180258.0961151,0
+EHC.US,D,20080505,000000,12.4331,12.8767,12.3197,12.8318,1150080.5593636,0
+EHC.US,D,20080506,000000,12.7302,12.779,12.4457,12.6963,929275.72270335,0
+EHC.US,D,20080507,000000,12.7372,13.3904,12.6049,13.2163,1677096.5834886,0
+EHC.US,D,20080508,000000,13.2163,13.2833,12.842,12.8625,699142.33765085,0
+EHC.US,D,20080509,000000,12.8105,13.3109,12.8105,13.1581,689369.57266845,0
+EHC.US,D,20080512,000000,13.1525,13.2163,13.0169,13.0484,955635.53516044,0
+EHC.US,D,20080513,000000,13.0776,13.2227,12.9594,13.0091,376123.26360651,0
+EHC.US,D,20080514,000000,13.0091,13.0776,12.7443,12.7593,403441.31470798,0
+EHC.US,D,20080515,000000,12.7112,13.0706,12.5512,12.9461,477940.24444005,0
+EHC.US,D,20080516,000000,13.0359,13.0359,12.4709,12.5843,822317.25213685,0
+EHC.US,D,20080519,000000,12.6049,12.6695,12.4386,12.5907,633174.90482937,0
+EHC.US,D,20080520,000000,12.5655,12.7302,12.3693,12.5387,420331.69865418,0
+EHC.US,D,20080521,000000,12.7183,12.9461,12.5387,12.6412,615125.75017811,0
+EHC.US,D,20080522,000000,12.6332,12.9461,12.6332,12.8562,652499.59568938,0
+EHC.US,D,20080523,000000,12.7735,12.805,12.5702,12.6695,277608.71582286,0
+EHC.US,D,20080527,000000,12.7033,12.9382,12.5702,12.7672,402898.10127778,0
+EHC.US,D,20080528,000000,12.8366,12.9594,12.6963,12.89,1172325.657006,0
+EHC.US,D,20080529,000000,12.8318,13.0241,12.7672,12.7735,654625.48937061,0
+EHC.US,D,20080530,000000,12.8318,12.8318,12.2519,12.4709,960697.06590716,0
+EHC.US,D,20080602,000000,12.4709,12.6963,12.2455,12.4709,878618.53195755,0
+EHC.US,D,20080603,000000,12.4977,12.5459,12.1928,12.3693,1013381.1534941,0
+EHC.US,D,20080604,000000,12.344,12.89,12.207,12.6474,955919.83377811,0
+EHC.US,D,20080605,000000,12.6577,12.9674,12.5702,12.9185,842111.54339212,0
+EHC.US,D,20080606,000000,12.7924,12.9185,12.4977,12.5167,473138.89769611,0
+EHC.US,D,20080609,000000,12.4906,12.7239,12.3992,12.6412,782950.77792137,0
+EHC.US,D,20080610,000000,12.5459,12.8177,12.4457,12.6829,698036.8729366,0
+EHC.US,D,20080611,000000,12.6829,12.7854,12.6049,12.6695,590635.45497026,0
+EHC.US,D,20080612,000000,12.8562,12.8562,12.6332,12.7924,998577.31833117,0
+EHC.US,D,20080613,000000,12.9122,12.9594,12.8105,12.9523,1412828.3264619,0
+EHC.US,D,20080616,000000,12.8767,12.8831,12.6695,12.7593,771347.84058773,0
+EHC.US,D,20080617,000000,12.7735,12.7995,12.5032,12.5308,633097.48422367,0
+EHC.US,D,20080618,000000,12.4906,12.6474,12.3197,12.5584,351997.22600255,0
+EHC.US,D,20080619,000000,12.5584,12.6474,12.356,12.4709,731909.02252757,0
+EHC.US,D,20080620,000000,12.4457,12.5104,11.9667,12.3055,1060152.0836716,0
+EHC.US,D,20080623,000000,12.3378,12.4591,11.9667,11.9667,353569.75273154,0
+EHC.US,D,20080624,000000,11.5192,11.6082,11.0259,11.3718,4092283.1460587,0
+EHC.US,D,20080625,000000,11.3867,11.5869,11.2938,11.4128,1335117.0761882,0
+EHC.US,D,20080626,000000,11.2608,11.3923,11.1268,11.3363,2298125.3375541,0
+EHC.US,D,20080627,000000,11.2938,11.4199,11.1708,11.3443,1802473.5430713,0
+EHC.US,D,20080630,000000,11.319,11.4199,11.0314,11.0748,1400090.733038,0
+EHC.US,D,20080701,000000,11.0314,11.1331,10.8597,10.9612,1955563.2719255,0
+EHC.US,D,20080702,000000,11.0394,11.0394,10.8061,10.8471,2029800.7484646,0
+EHC.US,D,20080703,000000,10.8471,10.9369,10.6005,10.8597,375885.92502836,0
+EHC.US,D,20080707,000000,10.899,10.9369,10.6075,10.8597,1480128.4090536,0
+EHC.US,D,20080708,000000,10.8061,11.267,10.747,11.2608,3324105.7427341,0
+EHC.US,D,20080709,000000,11.2277,11.5294,11.1662,11.3253,1128726.4332819,0
+EHC.US,D,20080710,000000,11.267,11.4269,11.178,11.4128,837821.68032193,0
+EHC.US,D,20080711,000000,11.2875,11.4199,11.1268,11.2805,1281435.4050589,0
+EHC.US,D,20080714,000000,11.3923,11.3923,11.0606,11.1914,628047.37618925,0
+EHC.US,D,20080715,000000,11.0472,11.2733,10.922,11.0606,558762.28003479,0
+EHC.US,D,20080716,000000,11.1331,11.3994,10.8928,11.3718,815320.2062475,0
+EHC.US,D,20080717,000000,11.3994,11.4199,11.0669,11.3522,1718038.1228135,0
+EHC.US,D,20080718,000000,11.4128,11.7201,11.1331,11.3923,840181.10501053,0
+EHC.US,D,20080721,000000,11.3923,11.7201,11.3316,11.4049,611098.6094912,0
+EHC.US,D,20080722,000000,11.3655,11.6515,11.2875,11.6397,1180435.7827511,0
+EHC.US,D,20080723,000000,11.6515,11.7059,11.5443,11.5869,690966.21401232,0
+EHC.US,D,20080724,000000,11.6397,11.6397,11.2402,11.3797,590960.36767617,0
+EHC.US,D,20080725,000000,11.4672,11.5366,11.2402,11.4672,1169489.0167805,0
+EHC.US,D,20080728,000000,11.4341,11.5657,11.1662,11.2354,639155.3293225,0
+EHC.US,D,20080729,000000,11.185,11.3363,10.9786,11.2354,654606.45151675,0
+EHC.US,D,20080730,000000,11.1914,11.2544,10.9786,11.185,815170.44179712,0
+EHC.US,D,20080731,000000,11.0535,11.1331,10.7676,10.9369,2433702.7792359,0
+EHC.US,D,20080801,000000,11.0259,11.0259,10.5879,10.7848,1117143.8029923,0
+EHC.US,D,20080804,000000,10.7848,10.9612,10.6131,10.84,694469.1791229,0
+EHC.US,D,20080805,000000,10.9708,11.4412,10.8274,11.3994,1112333.5719166,0
+EHC.US,D,20080806,000000,12.1503,13.0044,10.8778,11.9982,2349603.6943965,0
+EHC.US,D,20080807,000000,11.9313,12.2188,11.8808,11.9383,1108576.7687545,0
+EHC.US,D,20080808,000000,11.8674,12.0991,11.8461,11.9911,877887.47836926,0
+EHC.US,D,20080811,000000,11.9667,12.285,11.8603,12.285,816789.92856564,0
+EHC.US,D,20080812,000000,12.3197,12.3197,11.9462,12.118,850403.16334407,0
+EHC.US,D,20080813,000000,12.0935,12.2394,11.8461,12.1999,944465.39170457,0
+EHC.US,D,20080814,000000,12.1117,12.3259,12.0864,12.3197,855789.60679671,0
+EHC.US,D,20080815,000000,12.3771,12.5104,11.9801,12.1999,835961.04740448,0
+EHC.US,D,20080818,000000,12.2394,12.2519,11.8934,12.0596,960793.52436673,0
+EHC.US,D,20080819,000000,11.9612,12.0864,11.798,11.9848,1337994.3305019,0
+EHC.US,D,20080820,000000,12.0037,12.0802,11.6397,11.7264,642981.93794874,0
+EHC.US,D,20080821,000000,11.6397,11.798,11.472,11.6153,777537.68147333,0
+EHC.US,D,20080822,000000,11.683,11.9162,11.6397,11.8674,715320.70586263,0
+EHC.US,D,20080825,000000,11.873,11.8934,11.472,11.6649,690214.85337992,0
+EHC.US,D,20080826,000000,11.6649,12.0802,11.6349,11.873,562945.53112336,0
+EHC.US,D,20080827,000000,11.9107,12.3197,11.9107,12.1376,1347729.0197765,0
+EHC.US,D,20080828,000000,12.144,12.2455,12.1322,12.233,748286.65360977,0
+EHC.US,D,20080829,000000,12.2455,12.2519,11.8989,11.9801,414943.98601128,0
+EHC.US,D,20080902,000000,12.118,12.285,11.9045,12.0864,1614027.9812151,0
+EHC.US,D,20080903,000000,12.0313,12.1503,11.8934,11.9462,1211651.5171332,0
+EHC.US,D,20080904,000000,11.8177,11.9462,11.676,11.6988,766697.5274844,0
+EHC.US,D,20080905,000000,11.7059,11.8934,11.5727,11.8383,921045.02388375,0
+EHC.US,D,20080908,000000,12.6529,12.6529,11.854,12.0864,942929.67149306,0
+EHC.US,D,20080909,000000,11.9982,12.1503,11.8249,11.8249,1319129.086515,0
+EHC.US,D,20080910,000000,11.9848,12.0935,11.8603,11.9313,870780.01292751,0
+EHC.US,D,20080911,000000,11.9911,12.2259,11.8989,12.1581,736602.48809963,0
+EHC.US,D,20080912,000000,12.0864,12.6412,11.9162,12.6412,1332331.203573,0
+EHC.US,D,20080915,000000,12.5032,12.5774,12.3771,12.4852,841066.99981023,0
+EHC.US,D,20080916,000000,12.3125,12.9784,12.3125,12.7443,3242704.956382,0
+EHC.US,D,20080917,000000,12.5843,12.6332,12.0313,12.4529,1873687.8084172,0
+EHC.US,D,20080918,000000,12.779,12.9185,12.1242,12.9185,2320496.0850321,0
+EHC.US,D,20080919,000000,13.1904,13.3053,9.99539,12.9854,3235426.1502554,0
+EHC.US,D,20080922,000000,12.8767,12.9854,12.7033,12.8705,967944.14227723,0
+EHC.US,D,20080923,000000,12.7735,12.9594,12.5512,12.5843,912691.21360919,0
+EHC.US,D,20080924,000000,12.6529,12.9854,12.5843,12.7443,678265.42710597,0
+EHC.US,D,20080925,000000,12.7183,12.9729,12.6963,12.7302,1168186.8275764,0
+EHC.US,D,20080926,000000,12.5655,12.6529,12.4906,12.6112,1035303.876811,0
+EHC.US,D,20080929,000000,12.4709,12.5032,11.5727,11.6397,1726174.9015542,0
+EHC.US,D,20080930,000000,11.7342,12.3197,11.4049,12.2709,1583328.8072679,0
+EHC.US,D,20081001,000000,12.2259,12.2259,11.7785,11.9162,1158438.1772089,0
+EHC.US,D,20081002,000000,11.8327,11.8808,11.2805,11.3253,1911648.0198273,0
+EHC.US,D,20081003,000000,11.4128,11.4128,10.7991,10.8203,1658694.5939458,0
+EHC.US,D,20081006,000000,10.5556,10.7919,9.92206,10.3263,1366733.8746917,0
+EHC.US,D,20081007,000000,10.5011,10.5556,9.76135,9.8354,1344290.783369,0
+EHC.US,D,20081008,000000,9.76765,10.1466,9.56201,9.8551,1803969.9183849,0
+EHC.US,D,20081009,000000,9.88189,10.1215,8.97501,8.97501,1377471.2242697,0
+EHC.US,D,20081010,000000,8.49833,8.93798,7.11895,8.66379,3889422.1212582,0
+EHC.US,D,20081013,000000,9.38866,9.62976,8.22887,8.82373,2456007.5288206,0
+EHC.US,D,20081014,000000,8.76859,9.02387,8.37542,8.69057,1603722.1563247,0
+EHC.US,D,20081015,000000,8.60233,8.65669,7.94286,8.19499,1749837.6847142,0
+EHC.US,D,20081016,000000,8.03505,8.44397,7.81758,8.10438,1304170.4101407,0
+EHC.US,D,20081017,000000,7.9996,8.52354,7.86407,7.98383,1234319.2551314,0
+EHC.US,D,20081020,000000,8.13117,8.36124,7.89085,8.33997,826598.23087525,0
+EHC.US,D,20081021,000000,8.22177,8.39512,8.04765,8.07522,2007433.8085575,0
+EHC.US,D,20081022,000000,7.92947,8.04293,7.34382,7.41781,954418.38170353,0
+EHC.US,D,20081023,000000,7.43182,7.49691,6.51849,6.71846,1987418.6781974,0
+EHC.US,D,20081024,000000,6.47862,6.72546,6.07238,6.59129,2000718.5229052,0
+EHC.US,D,20081027,000000,6.49942,6.52527,4.79409,5.52652,3670250.7324595,0
+EHC.US,D,20081028,000000,5.83964,7.03669,5.83964,6.89676,6536711.8521604,0
+EHC.US,D,20081029,000000,6.83247,7.37675,6.66566,7.19648,1234814.2393318,0
+EHC.US,D,20081030,000000,7.24557,7.78213,7.24557,7.7577,1871022.5088765,0
+EHC.US,D,20081031,000000,7.68364,8.52985,7.59776,8.34942,1851616.58984,0
+EHC.US,D,20081103,000000,8.31869,8.85368,8.28323,8.69767,1532427.9319926,0
+EHC.US,D,20081104,000000,8.82373,8.94981,8.05553,8.17056,2559261.2330255,0
+EHC.US,D,20081105,000000,8.83477,9.36975,7.74589,8.06813,2310934.0056324,0
+EHC.US,D,20081106,000000,7.96413,7.96413,7.15842,7.18388,2461664.309798,0
+EHC.US,D,20081107,000000,7.25833,7.5229,7.05883,7.37036,2150965.2655828,0
+EHC.US,D,20081110,000000,7.63715,8.30451,7.57806,7.64976,2273343.1285872,0
+EHC.US,D,20081111,000000,7.59776,7.67733,7.07695,7.17253,1384238.5467224,0
+EHC.US,D,20081112,000000,7.17253,7.65764,6.84634,6.85272,2374816.1588609,0
+EHC.US,D,20081113,000000,6.6923,7.67025,6.6923,7.67025,2110815.7009784,0
+EHC.US,D,20081114,000000,7.37675,7.60563,6.13919,7.25833,1147340.3775977,0
+EHC.US,D,20081117,000000,7.01164,7.83019,6.9917,7.43962,1217002.4232586,0
+EHC.US,D,20081118,000000,7.23036,7.49061,7.03078,7.45214,1277772.5219758,0
+EHC.US,D,20081119,000000,7.40229,7.5229,6.33207,6.35223,1446223.2605161,0
+EHC.US,D,20081120,000000,6.33207,6.79905,5.94615,6.0994,1514326.7405408,0
+EHC.US,D,20081121,000000,6.10579,6.21246,5.45316,5.65991,2159664.2956074,0
+EHC.US,D,20081124,000000,5.71301,5.94615,5.53328,5.94615,2166869.4886989,0
+EHC.US,D,20081125,000000,5.99264,6.18568,5.75297,6.18568,1161767.2632542,0
+EHC.US,D,20081126,000000,6.06608,6.83247,6.06608,6.73879,1638294.8989378,0
+EHC.US,D,20081128,000000,6.6923,6.72546,6.37225,6.55269,487737.12403735,0
+EHC.US,D,20081201,000000,6.11256,6.44506,5.61318,5.65991,1361612.6920027,0
+EHC.US,D,20081202,000000,5.83294,6.14613,5.69978,6.08576,1728527.9802914,0
+EHC.US,D,20081203,000000,5.93961,6.63786,5.8728,6.59129,963821.81232102,0
+EHC.US,D,20081204,000000,6.29898,6.61202,6.05268,6.26572,1330320.8062053,0
+EHC.US,D,20081205,000000,6.10579,6.43197,5.91267,6.33207,1764435.9110553,0
+EHC.US,D,20081208,000000,6.45861,6.66566,6.32569,6.58467,1282842.9370544,0
+EHC.US,D,20081209,000000,6.53889,6.79905,6.15928,6.23239,822562.20585654,0
+EHC.US,D,20081210,000000,6.30574,6.73201,6.27234,6.63786,722162.91054057,0
+EHC.US,D,20081211,000000,6.55269,6.64479,6.15928,6.25234,697836.34087593,0
+EHC.US,D,20081212,000000,6.14613,6.38565,5.99264,6.35893,789865.32644399,0
+EHC.US,D,20081215,000000,6.41236,6.41236,5.83294,5.99949,611254.71989287,0
+EHC.US,D,20081216,000000,6.07946,6.31915,5.94615,6.25903,1348055.2016727,0
+EHC.US,D,20081217,000000,6.21924,6.37888,6.17914,6.32569,828700.00994159,0
+EHC.US,D,20081218,000000,6.32569,6.59838,6.22578,6.472,2378084.3237739,0
+EHC.US,D,20081219,000000,6.60516,7.25833,6.60516,6.91087,2210104.4548191,0
+EHC.US,D,20081222,000000,6.93221,6.95877,6.45183,6.75722,1237525.2297218,0
+EHC.US,D,20081223,000000,6.77786,6.8721,6.60516,6.75722,943328.19723389,0
+EHC.US,D,20081224,000000,6.72546,6.9917,6.63786,6.8721,352223.14186838,0
+EHC.US,D,20081226,000000,6.89676,6.99919,6.78496,6.9917,460967.36312712,0
+EHC.US,D,20081229,000000,6.99919,7.05158,6.6923,6.75722,460001.50934119,0
+EHC.US,D,20081230,000000,6.81908,7.25163,6.81245,7.24557,813265.38722068,0
+EHC.US,D,20081231,000000,7.27124,7.53,7.17253,7.29969,1457107.8361639,0
+EHC.US,D,20090102,000000,7.2644,7.90977,7.2644,7.83019,940671.78202504,0
+EHC.US,D,20090105,000000,7.85855,7.90977,7.0719,7.39543,1313750.258204,0
+EHC.US,D,20090106,000000,7.44584,7.73879,7.42552,7.62376,684717.99037487,0
+EHC.US,D,20090107,000000,7.49061,7.63085,7.18388,7.2644,717279.06642988,0
+EHC.US,D,20090108,000000,7.15842,7.42552,7.06592,7.40229,610941.22989928,0
+EHC.US,D,20090109,000000,7.42552,7.43182,7.02488,7.14424,526235.47211674,0
+EHC.US,D,20090112,000000,7.15842,7.72382,7.01754,7.44584,1327532.3952096,0
+EHC.US,D,20090113,000000,7.44584,7.5166,7.0719,7.27124,1085897.608044,0
+EHC.US,D,20090114,000000,7.15842,7.31333,7.02488,7.07695,899792.43302268,0
+EHC.US,D,20090115,000000,7.07695,7.22271,6.69852,7.14424,1473207.5145797,0
+EHC.US,D,20090116,000000,7.27124,7.34382,7.01754,7.27897,791185.28431175,0
+EHC.US,D,20090120,000000,7.16583,7.19648,6.51849,6.63084,831522.68907417,0
+EHC.US,D,20090121,000000,6.79905,7.01164,6.54591,6.9854,820097.43837657,0
+EHC.US,D,20090122,000000,6.82546,7.01164,6.59838,6.71183,1347536.1028574,0
+EHC.US,D,20090123,000000,6.55269,6.73879,6.38565,6.63084,1401504.6109849,0
+EHC.US,D,20090126,000000,6.51849,6.90409,6.51849,6.81245,1037834.6421845,0
+EHC.US,D,20090127,000000,6.85272,7.1262,6.83987,6.89014,840860.12179827,0
+EHC.US,D,20090128,000000,6.8721,7.15094,6.78496,7.05158,776382.71833904,0
+EHC.US,D,20090129,000000,6.95223,6.97854,6.61202,6.71183,636602.98771476,0
+EHC.US,D,20090130,000000,6.83987,6.89014,6.57907,6.61863,622586.05051143,0
+EHC.US,D,20090202,000000,6.51849,6.8721,6.42591,6.83987,899074.07133696,0
+EHC.US,D,20090203,000000,6.8721,7.17686,6.74525,7.15094,900550.13960637,0
+EHC.US,D,20090204,000000,7.13219,7.28512,6.84634,7.08451,1352780.3970012,0
+EHC.US,D,20090205,000000,7.01754,7.32538,6.96467,7.23808,771594.06349766,0
+EHC.US,D,20090206,000000,7.19648,7.40229,7.15842,7.32538,601530.18414025,0
+EHC.US,D,20090209,000000,7.29181,7.32042,7.05158,7.13762,570435.02283261,0
+EHC.US,D,20090210,000000,7.11895,7.23808,6.81245,6.8721,794747.90136442,0
+EHC.US,D,20090211,000000,6.89014,7.01164,6.77054,6.95223,549068.20484835,0
+EHC.US,D,20090212,000000,6.73879,6.99919,6.65173,6.99919,669709.81558047,0
+EHC.US,D,20090213,000000,7.02488,7.24557,7.01754,7.19057,759812.17033771,0
+EHC.US,D,20090217,000000,6.9854,7.19648,6.92481,7.06592,811604.01717367,0
+EHC.US,D,20090218,000000,7.07695,7.13762,6.75092,6.84634,786514.66416431,0
+EHC.US,D,20090219,000000,6.90409,7.04395,6.71183,6.72546,1213861.1773715,0
+EHC.US,D,20090220,000000,6.61863,6.6923,6.28582,6.54591,2153892.0183165,0
+EHC.US,D,20090223,000000,6.61863,6.61863,6.31221,6.47862,3535914.5588495,0
+EHC.US,D,20090224,000000,7.28512,7.70886,6.71183,6.72546,5832433.1015376,0
+EHC.US,D,20090225,000000,6.65896,6.69852,5.83964,6.33909,5974261.3052374,0
+EHC.US,D,20090226,000000,6.37888,6.49225,5.3137,5.40005,4132775.3920325,0
+EHC.US,D,20090227,000000,5.3271,5.52652,5.0671,5.22703,2774175.7577009,0
+EHC.US,D,20090302,000000,5.22042,5.22042,4.62097,4.63445,2385028.0636724,0
+EHC.US,D,20090303,000000,4.70788,4.81401,4.46789,4.52793,3547511.1502318,0
+EHC.US,D,20090304,000000,4.59435,5.18677,4.55456,5.08718,3434383.1458238,0
+EHC.US,D,20090305,000000,5.14045,5.27344,4.85427,4.94071,2096878.7227613,0
+EHC.US,D,20090306,000000,4.98034,5.1272,4.77414,4.9341,1058328.2572716,0
+EHC.US,D,20090309,000000,4.9073,5.04731,4.79409,4.82733,1098447.3613098,0
+EHC.US,D,20090310,000000,4.95379,5.43331,4.92739,5.3468,3058003.5057852,0
+EHC.US,D,20090311,000000,5.35349,5.69978,5.3137,5.33333,1739156.1795075,0
+EHC.US,D,20090312,000000,5.3271,5.81307,5.27344,5.76627,798739.50472411,0
+EHC.US,D,20090313,000000,5.77959,5.89274,5.60665,5.61973,1300532.9108627,0
+EHC.US,D,20090316,000000,5.65297,5.78645,5.46671,5.48657,751671.5840264,0
+EHC.US,D,20090317,000000,5.45985,5.62674,5.33333,5.62674,844328.81877189,0
+EHC.US,D,20090318,000000,5.61318,5.67314,5.41999,5.61318,1274756.9259241,0
+EHC.US,D,20090319,000000,5.57324,5.75297,5.49342,5.56647,823817.43502117,0
+EHC.US,D,20090320,000000,5.56647,5.78645,5.51966,5.53328,1058531.3277128,0
+EHC.US,D,20090323,000000,5.65991,5.95261,5.58655,5.95261,1368179.4823949,0
+EHC.US,D,20090324,000000,5.83964,5.96625,5.77959,5.79961,922427.17207413,0
+EHC.US,D,20090325,000000,5.85956,6.13919,5.73964,5.88611,1141851.1297343,0
+EHC.US,D,20090326,000000,5.94615,6.2458,5.81946,6.23239,1258166.0708787,0
+EHC.US,D,20090327,000000,6.10579,6.29898,5.90605,5.90605,792745.11913815,0
+EHC.US,D,20090330,000000,5.78645,5.92622,5.65297,5.89974,921038.67793247,0
+EHC.US,D,20090331,000000,5.95261,6.10579,5.89274,5.91267,1845302.3683091,0
+EHC.US,D,20090401,000000,5.83294,6.0259,5.63974,6.01289,2346913.0110508,0
+EHC.US,D,20090402,000000,6.12579,6.28582,5.99264,6.15928,1059625.3697148,0
+EHC.US,D,20090403,000000,6.15928,6.15928,5.99949,6.11256,553214.64941945,0
+EHC.US,D,20090406,000000,6.05268,6.15928,5.85956,5.91944,898558.78009243,0
+EHC.US,D,20090407,000000,5.85956,5.90605,5.63312,5.65297,819682.41316237,0
+EHC.US,D,20090408,000000,5.61973,5.82632,5.51966,5.7264,1700265.6516384,0
+EHC.US,D,20090409,000000,5.82632,5.92622,5.78645,5.8728,1174446.4739262,0
+EHC.US,D,20090413,000000,5.82632,5.90605,5.65297,5.71301,2560423.8113013,0
+EHC.US,D,20090414,000000,5.61318,5.91267,5.53328,5.77959,2125397.4278464,0
+EHC.US,D,20090415,000000,5.74634,5.93276,5.71963,5.88611,1192640.3162668,0
+EHC.US,D,20090416,000000,5.99264,6.13265,5.78645,5.86626,1542412.651748,0
+EHC.US,D,20090417,000000,5.88611,5.9861,5.73302,5.79961,2042050.9728295,0
+EHC.US,D,20090420,000000,5.71301,5.78645,5.41338,5.49988,3089046.6302923,0
+EHC.US,D,20090421,000000,5.49988,5.69316,5.46671,5.57324,2187901.2404552,0
+EHC.US,D,20090422,000000,5.46671,5.62674,5.46671,5.53328,2665757.7183383,0
+EHC.US,D,20090423,000000,5.55323,5.65991,5.43331,5.62674,1866996.6373798,0
+EHC.US,D,20090424,000000,5.65991,5.79961,5.61318,5.63974,1787781.396651,0
+EHC.US,D,20090427,000000,5.52652,5.71963,5.52652,5.64667,1996523.8491044,0
+EHC.US,D,20090428,000000,5.61318,5.79961,5.57324,5.63974,1670854.7058025,0
+EHC.US,D,20090429,000000,5.71301,6.19915,5.65991,6.17252,3217375.7264138,0
+EHC.US,D,20090430,000000,6.23902,6.55269,6.20577,6.23902,3667695.8524712,0
+EHC.US,D,20090501,000000,6.22578,6.27912,6.0392,6.21924,1448708.3350401,0
+EHC.US,D,20090504,000000,6.27912,6.67268,6.22578,6.65173,1902683.729039,0
+EHC.US,D,20090505,000000,7.20436,7.72382,7.01754,7.36422,6749471.2917786,0
+EHC.US,D,20090506,000000,7.46658,7.55048,7.35028,7.45956,2821040.6079575,0
+EHC.US,D,20090507,000000,7.62376,7.7766,7.32538,7.36422,2161371.3565037,0
+EHC.US,D,20090508,000000,7.3368,7.61273,7.1262,7.3368,3208664.0044868,0
+EHC.US,D,20090511,000000,7.15842,7.32987,7.13762,7.29969,1966281.5836497,0
+EHC.US,D,20090512,000000,7.36422,7.48391,7.19057,7.29969,1780131.9869693,0
+EHC.US,D,20090513,000000,7.21098,7.40229,7.15094,7.23808,2538370.3613878,0
+EHC.US,D,20090514,000000,7.24557,7.37036,7.19057,7.34382,1652726.8613552,0
+EHC.US,D,20090515,000000,7.3368,7.556,7.32538,7.37675,2681969.0854968,0
+EHC.US,D,20090518,000000,7.49061,7.65764,7.32987,7.64425,2449505.4671316,0
+EHC.US,D,20090519,000000,7.64425,7.79631,7.56308,7.67025,1948374.5783073,0
+EHC.US,D,20090520,000000,7.7514,8.13117,7.67025,7.89085,3721088.1482218,0
+EHC.US,D,20090521,000000,7.7766,7.97752,7.67025,7.92947,1880712.7764921,0
+EHC.US,D,20090522,000000,7.94996,8.01692,7.83729,7.90267,1430970.1320019,0
+EHC.US,D,20090526,000000,7.85855,8.27063,7.7577,8.05553,1653304.3429224,0
+EHC.US,D,20090527,000000,8.03505,8.11857,7.85855,7.92947,2330885.6764795,0
+EHC.US,D,20090528,000000,7.96413,8.13748,7.69624,7.92947,1120712.7659962,0
+EHC.US,D,20090529,000000,7.90977,7.99171,7.77031,7.88455,1480683.0451963,0
+EHC.US,D,20090601,000000,7.9996,8.36124,7.96413,8.19104,2848150.5118567,0
+EHC.US,D,20090602,000000,8.13117,8.36832,8.08311,8.23517,2111761.2477203,0
+EHC.US,D,20090603,000000,8.19104,8.57475,8.15086,8.49123,1957904.9279505,0
+EHC.US,D,20090604,000000,8.55584,8.82373,8.41481,8.7213,2252824.1296948,0
+EHC.US,D,20090605,000000,8.82373,8.84265,8.51646,8.60233,1545677.0090902,0
+EHC.US,D,20090608,000000,8.50463,8.64961,8.38093,8.49833,1030503.7992575,0
+EHC.US,D,20090609,000000,8.56215,8.60943,8.36124,8.36832,1191380.0103412,0
+EHC.US,D,20090610,000000,8.40694,8.43609,8.25015,8.3116,1017366.4109025,0
+EHC.US,D,20090611,000000,8.30451,8.45736,8.25723,8.38093,1520606.6939347,0
+EHC.US,D,20090612,000000,8.34469,8.429,8.16269,8.31869,938073.74956802,0
+EHC.US,D,20090615,000000,8.12487,8.28954,7.9996,8.23517,3537101.2517401,0
+EHC.US,D,20090616,000000,8.32577,8.49123,8.11857,8.19104,1441033.5415533,0
+EHC.US,D,20090617,000000,8.17056,8.37542,8.13748,8.33287,1363668.7802198,0
+EHC.US,D,20090618,000000,8.29663,8.6764,8.18554,8.67089,1387901.4298055,0
+EHC.US,D,20090619,000000,8.74809,9.20271,8.63543,8.79065,1501623.4152539,0
+EHC.US,D,20090622,000000,8.74809,8.91671,8.55584,8.71107,1314543.5021148,0
+EHC.US,D,20090623,000000,8.69767,8.76859,8.53615,8.55584,948191.73430047,0
+EHC.US,D,20090624,000000,8.62912,8.77567,8.52985,8.59603,895837.63618045,0
+EHC.US,D,20090625,000000,8.56215,9.2878,8.54246,9.28073,1318654.4093587,0
+EHC.US,D,20090626,000000,9.20271,9.47692,9.11447,9.41466,6659839.8066068,0
+EHC.US,D,20090629,000000,9.42885,9.67468,9.33509,9.59589,1690666.7657213,0
+EHC.US,D,20090630,000000,9.62976,9.76135,9.55491,9.61715,1848212.6215695,0
+EHC.US,D,20090701,000000,9.67468,9.78892,9.5423,9.5754,1630295.1927449,0
+EHC.US,D,20090702,000000,9.41466,9.51946,9.10738,9.14835,1110839.7349835,0
+EHC.US,D,20090706,000000,9.0869,9.10738,8.82373,8.91671,1478913.7939773,0
+EHC.US,D,20090707,000000,8.93168,9.02387,8.84265,8.93168,1110050.2986434,0
+EHC.US,D,20090708,000000,8.9955,8.9955,8.64961,8.84816,1070317.0284436,0
+EHC.US,D,20090709,000000,8.89543,8.91671,8.69767,8.76149,703141.5561521,0
+EHC.US,D,20090710,000000,8.69767,8.83083,8.49833,8.69767,686762.65587964,0
+EHC.US,D,20090713,000000,8.7544,8.82373,8.51015,8.73549,815043.52277138,0
+EHC.US,D,20090714,000000,8.72761,8.86155,8.6764,8.85368,615850.45781511,0
+EHC.US,D,20090715,000000,9.20823,9.42885,9.10738,9.38157,2359262.2322557,0
+EHC.US,D,20090716,000000,9.42885,9.62976,9.34218,9.50606,1235825.783967,0
+EHC.US,D,20090717,000000,9.42096,9.56201,9.28073,9.38157,810271.36740335,0
+EHC.US,D,20090720,000000,9.39497,9.5754,9.12157,9.25,1063418.9793943,0
+EHC.US,D,20090721,000000,9.26732,9.44381,9.14835,9.20823,732348.16235665,0
+EHC.US,D,20090722,000000,9.15622,9.302,9.13575,9.25551,704382.82422388,0
+EHC.US,D,20090723,000000,9.22242,9.48322,9.1775,9.302,1098097.0647987,0
+EHC.US,D,20090724,000000,9.20823,9.34926,9.17042,9.27442,989445.49442878,0
+EHC.US,D,20090727,000000,9.25551,9.43673,9.15622,9.36975,761185.43419628,0
+EHC.US,D,20090728,000000,9.28073,9.64788,9.25,9.60219,1723114.8838433,0
+EHC.US,D,20090729,000000,9.49975,9.84802,9.49975,9.64788,847028.3864495,0
+EHC.US,D,20090730,000000,9.77474,9.98821,9.67468,9.73377,840947.69592603,0
+EHC.US,D,20090731,000000,9.6534,9.8614,9.56831,9.58879,808767.37694826,0
+EHC.US,D,20090803,000000,9.71485,9.88819,9.47061,9.8354,1018473.1448071,0
+EHC.US,D,20090804,000000,9.74164,9.99927,9.64238,9.78892,1638951.0703008,0
+EHC.US,D,20090805,000000,10.1599,10.7225,9.80153,10.3066,3577601.1128554,0
+EHC.US,D,20090806,000000,10.3821,10.3821,9.92919,10.1789,2331439.0434318,0
+EHC.US,D,20090807,000000,10.3413,10.6721,10.1396,10.5398,1166463.2672069,0
+EHC.US,D,20090810,000000,10.5138,10.7345,10.4942,10.632,668854.38134696,0
+EHC.US,D,20090811,000000,10.632,10.6872,10.2672,10.2806,948717.17906705,0
+EHC.US,D,20090812,000000,10.3199,10.4942,10.2491,10.2616,908405.15810976,0
+EHC.US,D,20090813,000000,10.3413,10.4272,10.1332,10.42,910421.90142886,0
+EHC.US,D,20090814,000000,10.42,10.42,10.1742,10.2616,625255.15762285,0
+EHC.US,D,20090817,000000,10.1466,10.3199,10.0812,10.1277,707162.3508877,0
+EHC.US,D,20090818,000000,10.2089,10.4272,10.0537,10.3538,1111870.3174726,0
+EHC.US,D,20090819,000000,10.2277,10.5271,10.2152,10.5271,1249626.9588266,0
+EHC.US,D,20090820,000000,10.5342,10.632,10.4334,10.5618,766523.64841913,0
+EHC.US,D,20090821,000000,10.6264,10.7785,10.5083,10.6264,1006808.0171508,0
+EHC.US,D,20090824,000000,10.6872,10.8534,10.5398,10.8061,1241337.8772551,0
+EHC.US,D,20090825,000000,10.8928,11.0133,10.6643,10.6872,1492671.8163682,0
+EHC.US,D,20090826,000000,10.4657,10.8203,10.2089,10.5398,1186013.8739327,0
+EHC.US,D,20090827,000000,10.6532,10.6532,10.1277,10.3538,1286052.7192155,0
+EHC.US,D,20090828,000000,10.4082,10.4595,10.1671,10.2616,576887.58610151,0
+EHC.US,D,20090831,000000,10.2089,10.4138,10.1277,10.3949,1350954.0322206,0
+EHC.US,D,20090901,000000,10.3066,10.4878,9.84802,9.96695,1453386.5703291,0
+EHC.US,D,20090902,000000,9.92206,10.0214,9.78892,9.95357,1136101.6978679,0
+EHC.US,D,20090903,000000,9.98821,10.0214,9.80861,9.98821,791580.00248181,0
+EHC.US,D,20090904,000000,9.94098,10.0615,9.87401,10.0277,618467.52812599,0
+EHC.US,D,20090908,000000,10.108,10.1396,9.88189,10.0481,715278.82258413,0
+EHC.US,D,20090909,000000,10.0757,10.2277,9.95357,10.2018,778810.67930156,0
+EHC.US,D,20090910,000000,10.1396,10.3263,10.0946,10.3263,1460124.7014059,0
+EHC.US,D,20090911,000000,10.3066,10.3538,10.1861,10.3413,761403.73492057,0
+EHC.US,D,20090914,000000,10.2428,10.4397,10.2277,10.42,434221.71683177,0
+EHC.US,D,20090915,000000,10.3821,10.3821,10.2018,10.2491,971497.8749981,0
+EHC.US,D,20090916,000000,10.2491,10.5342,10.1277,10.5342,842444.07123957,0
+EHC.US,D,20090917,000000,10.4657,10.5689,10.3413,10.472,1237141.9342639,0
+EHC.US,D,20090918,000000,10.4942,10.5689,10.3821,10.4531,922008.33928917,0
+EHC.US,D,20090921,000000,10.3334,10.6187,10.3263,10.5477,501191.80995664,0
+EHC.US,D,20090922,000000,10.6075,10.84,10.4942,10.7612,719214.5815725,0
+EHC.US,D,20090923,000000,10.8061,10.9708,10.7084,10.8597,906186.61353974,0
+EHC.US,D,20090924,000000,10.8857,10.8857,10.3475,10.5138,1305020.7676131,0
+EHC.US,D,20090925,000000,10.5209,10.6075,10.3413,10.472,653762.43999555,0
+EHC.US,D,20090928,000000,10.5342,10.8132,10.4657,10.576,677336.37983751,0
+EHC.US,D,20090929,000000,10.632,10.6793,10.2491,10.2491,1272826.4875425,0
+EHC.US,D,20090930,000000,10.2868,10.5138,9.94733,10.4138,2125878.4509539,0
+EHC.US,D,20091001,000000,10.3821,10.9289,10.2735,10.7676,1951008.1480916,0
+EHC.US,D,20091002,000000,10.6264,10.8344,10.5342,10.7991,1001250.2330134,0
+EHC.US,D,20091005,000000,10.8723,10.9786,10.6643,10.8778,1205620.3250298,0
+EHC.US,D,20091006,000000,10.9708,11.2875,10.7991,11.1591,1107905.3671083,0
+EHC.US,D,20091007,000000,11.152,11.2733,10.9644,11.2277,958026.68960549,0
+EHC.US,D,20091008,000000,11.2733,11.6287,11.1708,11.5294,1488458.1047133,0
+EHC.US,D,20091009,000000,11.4861,11.854,11.4861,11.5128,1093354.1008066,0
+EHC.US,D,20091012,000000,11.5128,11.5869,11.4561,11.4608,808721.68609899,0
+EHC.US,D,20091013,000000,11.4789,11.5192,11.1141,11.2197,643448.99996347,0
+EHC.US,D,20091014,000000,11.2938,11.4199,11.185,11.3923,802606.72743857,0
+EHC.US,D,20091015,000000,11.319,11.646,11.319,11.4608,1451734.0846139,0
+EHC.US,D,20091016,000000,11.4049,11.7414,11.267,11.6397,1269134.4130836,0
+EHC.US,D,20091019,000000,11.6704,11.7264,11.5366,11.5585,648705.98600985,0
+EHC.US,D,20091020,000000,11.5507,11.6003,11.152,11.3135,882825.89766102,0
+EHC.US,D,20091021,000000,11.2733,11.5869,11.0606,11.0669,1373692.8448733,0
+EHC.US,D,20091022,000000,11.0472,11.0669,10.6721,10.703,2983604.8420835,0
+EHC.US,D,20091023,000000,10.6187,10.7919,10.576,10.6075,1587825.54835,0
+EHC.US,D,20091026,000000,10.6454,10.7407,10.2806,10.42,1299540.4040815,0
+EHC.US,D,20091027,000000,10.42,10.4657,10.2089,10.3128,734076.79948729,0
+EHC.US,D,20091028,000000,10.2672,10.3128,9.78183,9.8614,1494488.0276266,0
+EHC.US,D,20091029,000000,9.98821,10.0812,9.8551,9.99539,809493.35377553,0
+EHC.US,D,20091030,000000,9.90789,10.0071,9.61715,9.72825,911494.3671964,0
+EHC.US,D,20091102,000000,9.84802,10.1332,9.80153,10.0686,1157048.413877,0
+EHC.US,D,20091103,000000,9.95991,10.4878,9.90789,10.472,1484727.9545467,0
+EHC.US,D,20091104,000000,11.1197,11.4199,10.922,10.9858,3218269.2363551,0
+EHC.US,D,20091105,000000,11.1331,11.3135,11.0929,11.2805,929999.1611501,0
+EHC.US,D,20091106,000000,11.152,11.4341,11.1331,11.2608,780472.04934855,0
+EHC.US,D,20091109,000000,11.3135,11.683,11.3135,11.6082,979813.60956495,0
+EHC.US,D,20091110,000000,11.5798,11.683,11.4789,11.4931,801963.24797805,0
+EHC.US,D,20091111,000000,11.6216,11.6397,11.3923,11.5727,704438.66859521,0
+EHC.US,D,20091112,000000,11.5238,11.7785,11.4861,11.5003,645135.75381563,0
+EHC.US,D,20091113,000000,11.5366,11.8383,11.4561,11.7122,583352.84127297,0
+EHC.US,D,20091116,000000,11.8249,12.1242,11.683,12.1242,1579962.9147051,0
+EHC.US,D,20091117,000000,12.0455,12.1999,12.0242,12.1928,630622.56322163,0
+EHC.US,D,20091118,000000,12.207,12.2259,12.0037,12.118,1232972.6442682,0
+EHC.US,D,20091119,000000,12.0242,12.0864,11.8674,11.9241,711179.33805255,0
+EHC.US,D,20091120,000000,11.8863,11.9667,11.8383,11.9045,574176.59571158,0
+EHC.US,D,20091123,000000,12.0533,12.3922,12.0108,12.2574,916590.16608009,0
+EHC.US,D,20091124,000000,12.233,12.3055,11.9162,12.1771,408613.2650071,0
+EHC.US,D,20091125,000000,12.2637,12.3,12.0802,12.1376,517785.20338261,0
+EHC.US,D,20091127,000000,11.854,12.0375,11.7838,11.9107,247287.76057226,0
+EHC.US,D,20091130,000000,11.8603,11.8989,11.5443,11.676,1285444.7770822,0
+EHC.US,D,20091201,000000,11.8036,12.0375,11.7918,11.9107,911988.08220655,0
+EHC.US,D,20091202,000000,11.9241,12.2394,11.8863,12.2394,845394.93858815,0
+EHC.US,D,20091203,000000,12.3125,12.5308,12.0375,12.0455,1296236.7018412,0
+EHC.US,D,20091204,000000,12.277,12.5584,11.9848,11.9982,1207577.4164068,0
+EHC.US,D,20091207,000000,12.0313,12.4048,12.0108,12.3259,619803.98546709,0
+EHC.US,D,20091208,000000,12.2118,12.344,12.073,12.3259,1077878.8639975,0
+EHC.US,D,20091209,000000,12.3197,12.3378,12.0313,12.2929,947894.74378021,0
+EHC.US,D,20091210,000000,12.3,12.4386,12.1376,12.4048,1330930.0175288,0
+EHC.US,D,20091211,000000,12.4977,12.4977,12.3,12.3331,669678.08582403,0
+EHC.US,D,20091214,000000,12.4386,12.5702,12.3771,12.5032,588376.29631199,0
+EHC.US,D,20091215,000000,12.4386,12.7593,12.344,12.5843,850149.32529258,0
+EHC.US,D,20091216,000000,12.7112,12.8972,12.6049,12.8366,979614.34669452,0
+EHC.US,D,20091217,000000,12.7995,12.9594,12.6963,12.8625,2157709.7426108,0
+EHC.US,D,20091218,000000,12.9784,13.0706,12.805,12.9461,2080094.9507968,0
+EHC.US,D,20091221,000000,12.9729,13.21,12.9674,12.9909,820023.82534164,0
+EHC.US,D,20091222,000000,12.9909,13.132,12.9247,13.0304,534867.23505769,0
+EHC.US,D,20091223,000000,13.1178,13.2296,13.0091,13.165,741208.37954394,0
+EHC.US,D,20091224,000000,13.2296,13.3179,13.0359,13.3179,268498.46815485,0
+EHC.US,D,20091228,000000,13.3179,13.3179,13.1973,13.2431,369123.67933665,0
+EHC.US,D,20091229,000000,13.2296,13.2911,12.9594,12.9784,781577.51406281,0
+EHC.US,D,20091230,000000,12.9043,13.0706,12.8105,12.9185,588008.23113733,0
+EHC.US,D,20091231,000000,12.89,12.9461,12.3843,12.4977,1009488.5469746,0
+EHC.US,D,20100104,000000,12.6695,12.9729,12.6049,12.9523,1145826.2336206,0
+EHC.US,D,20100105,000000,12.9461,12.9729,12.8105,12.8625,840876.62127162,0
+EHC.US,D,20100106,000000,12.8105,12.9594,12.7239,12.8255,889999.36099615,0
+EHC.US,D,20100107,000000,12.8255,13.0926,12.6474,13.0359,1356604.4672469,0
+EHC.US,D,20100108,000000,13.0359,13.2628,13.0044,13.1399,842388.22686824,0
+EHC.US,D,20100111,000000,13.2494,13.2494,12.8105,13.1178,981124.6831009,0
+EHC.US,D,20100112,000000,13.0706,13.1722,12.9185,12.9965,730459.60725354,0
+EHC.US,D,20100113,000000,13.0776,13.7206,12.9965,13.5377,977243.4992936,0
+EHC.US,D,20100114,000000,13.4842,13.8246,13.4842,13.6638,965106.23286156,0
+EHC.US,D,20100115,000000,13.7017,13.7907,13.3321,13.3968,925050.58833628,0
+EHC.US,D,20100119,000000,13.4432,13.7576,13.3109,13.3833,1292898.7314642,0
+EHC.US,D,20100120,000000,13.3321,13.3833,13.1581,13.3053,1250544.5833827,0
+EHC.US,D,20100121,000000,13.3502,13.3565,12.5167,12.6758,3567781.3878335,0
+EHC.US,D,20100122,000000,12.6332,12.7183,12.4253,12.4977,998068.37303792,0
+EHC.US,D,20100125,000000,12.6332,12.6332,12.233,12.4048,875092.72142234,0
+EHC.US,D,20100126,000000,12.3378,12.6632,12.1928,12.4852,775858.54276271,0
+EHC.US,D,20100127,000000,12.3843,12.5459,12.3378,12.4591,540626.82044602,0
+EHC.US,D,20100128,000000,12.5167,12.5167,12.0037,12.233,631267.31187242,0
+EHC.US,D,20100129,000000,12.2394,12.3992,11.9107,11.9911,895922.6719277,0
+EHC.US,D,20100201,000000,12.0037,12.1581,11.7649,12.1581,1148801.215584,0
+EHC.US,D,20100202,000000,12.1503,12.5907,12.118,12.4852,1095427.9576874,0
+EHC.US,D,20100203,000000,12.3922,12.4852,12.2259,12.4048,902603.68944294,0
+EHC.US,D,20100204,000000,12.285,12.285,11.8177,11.8674,1475382.906681,0
+EHC.US,D,20100205,000000,11.8808,11.9162,11.2197,11.3994,1861616.5398784,0
+EHC.US,D,20100208,000000,11.3797,11.3923,11.0874,11.2402,1347910.5139832,0
+EHC.US,D,20100209,000000,11.3316,11.6397,11.178,11.472,1354543.3022688,0
+EHC.US,D,20100210,000000,11.472,11.5059,11.2544,11.3363,1224518.5679634,0
+EHC.US,D,20100211,000000,11.3363,11.683,11.2544,11.6349,526720.30279508,0
+EHC.US,D,20100212,000000,11.4931,11.7201,11.3994,11.7122,801280.42361953,0
+EHC.US,D,20100216,000000,11.7484,12.0179,11.5366,11.9383,1420928.298685,0
+EHC.US,D,20100217,000000,11.9801,12.419,11.9801,12.3,1503525.9314499,0
+EHC.US,D,20100218,000000,12.3259,12.4386,12.1849,12.3197,816288.59841393,0
+EHC.US,D,20100219,000000,12.3259,12.6254,12.2574,12.4852,1542331.4235716,0
+EHC.US,D,20100222,000000,12.5245,12.6829,12.4331,12.5774,1171237.9609553,0
+EHC.US,D,20100223,000000,11.9982,12.1692,11.5366,11.7122,4625489.0110693,0
+EHC.US,D,20100224,000000,11.7201,11.7555,11.4561,11.5443,1617722.5940546,0
+EHC.US,D,20100225,000000,11.3592,11.4861,11.319,11.3797,1022400.0194636,0
+EHC.US,D,20100226,000000,11.4199,11.5192,11.3316,11.5192,1240271.7574388,0
+EHC.US,D,20100301,000000,11.5366,11.8603,11.5003,11.7414,1339194.9844854,0
+EHC.US,D,20100302,000000,11.7414,11.8177,11.6649,11.7201,1585939.5316274,0
+EHC.US,D,20100303,000000,11.6988,11.7595,11.4861,11.5443,1657471.0945376,0
+EHC.US,D,20100304,000000,11.7342,11.8249,11.5128,11.798,1251274.3677807,0
+EHC.US,D,20100305,000000,11.8249,12.1928,11.7342,12.118,2157870.9297735,0
+EHC.US,D,20100308,000000,12.0596,12.1069,11.5192,11.683,1980818.8888586,0
+EHC.US,D,20100309,000000,11.6515,11.7484,11.6216,11.7342,1364159.9568495,0
+EHC.US,D,20100310,000000,11.6988,11.8863,11.6082,11.7484,1345787.1586826,0
+EHC.US,D,20100311,000000,11.6587,12.118,11.6003,12.1069,1384022.7843787,0
+EHC.US,D,20100312,000000,12.118,12.118,11.8327,12.0037,972269.54267464,0
+EHC.US,D,20100315,000000,12.2929,12.4457,12.1322,12.3378,1076278.4150828,0
+EHC.US,D,20100316,000000,12.4118,12.4529,12.277,12.4331,751599.24018173,0
+EHC.US,D,20100317,000000,12.4457,12.5655,12.3512,12.4591,715236.93930564,0
+EHC.US,D,20100318,000000,12.419,12.6632,12.344,12.5459,1103838.8815234,0
+EHC.US,D,20100319,000000,12.6412,12.7302,12.4591,12.5032,1041275.4169724,0
+EHC.US,D,20100322,000000,12.4118,13.0044,12.3512,12.9729,1351366.5190543,0
+EHC.US,D,20100323,000000,12.9854,13.0973,12.779,13.0421,1726162.2096516,0
+EHC.US,D,20100324,000000,12.9854,13.0359,12.7672,12.8177,2471546.2251425,0
+EHC.US,D,20100325,000000,12.8562,12.9043,12.4781,12.5032,1188893.6666269,0
+EHC.US,D,20100326,000000,12.5032,12.5387,12.1503,12.1849,1150048.8296072,0
+EHC.US,D,20100329,000000,12.1999,12.3259,12.1117,12.144,809932.4936046,0
+EHC.US,D,20100330,000000,12.1322,12.4977,12.1242,12.4906,1809735.8497245,0
+EHC.US,D,20100331,000000,12.4646,12.5584,12.1581,12.4529,1034547.4394177,0
+EHC.US,D,20100401,000000,12.4781,12.7854,12.4529,12.7672,927769.19386775,0
+EHC.US,D,20100405,000000,12.7593,12.8255,12.6829,12.7522,1150831.919996,0
+EHC.US,D,20100406,000000,12.6577,12.7522,12.5167,12.5387,1691278.5154255,0
+EHC.US,D,20100407,000000,12.5387,12.6112,12.419,12.4977,1448048.3561062,0
+EHC.US,D,20100408,000000,12.4709,12.7593,12.3992,12.7522,1269480.9020239,0
+EHC.US,D,20100409,000000,12.7924,12.8105,12.6412,12.7443,1456496.0864598,0
+EHC.US,D,20100412,000000,12.779,13.0091,12.6829,12.9382,2376242.7287103,0
+EHC.US,D,20100413,000000,12.8831,13.0484,12.8255,12.9909,1221786.001339,0
+EHC.US,D,20100414,000000,13.0304,13.1769,12.9311,13.1581,1457015.1852752,0
+EHC.US,D,20100415,000000,13.1099,13.236,13.0706,13.21,1194153.1910537,0
+EHC.US,D,20100416,000000,13.1832,13.3109,13.0627,13.1525,1523139.9976886,0
+EHC.US,D,20100419,000000,13.0706,13.3448,13.0556,13.299,3069702.9015785,0
+EHC.US,D,20100420,000000,13.3637,13.7836,13.2833,13.7348,2186728.5086574,0
+EHC.US,D,20100421,000000,13.7079,13.7348,13.4638,13.5567,1779803.2666927,0
+EHC.US,D,20100422,000000,13.4101,13.7206,13.3053,13.6891,1933261.0607215,0
+EHC.US,D,20100423,000000,13.6582,13.8742,13.6386,13.8474,1346596.9020668,0
+EHC.US,D,20100426,000000,13.8678,13.9388,13.771,13.8246,997485.81470976,0
+EHC.US,D,20100427,000000,13.7348,13.9767,13.5827,13.6024,1308117.5918413,0
+EHC.US,D,20100428,000000,13.6638,13.8821,13.5621,13.6582,1101734.5640767,0
+EHC.US,D,20100429,000000,13.7497,14.057,13.7017,14.0294,1683789.0237162,0
+EHC.US,D,20100430,000000,14.0429,14.0767,13.5567,13.6244,1413951.5598397,0
+EHC.US,D,20100503,000000,13.6174,13.9578,13.6174,13.9097,787113.72196583,0
+EHC.US,D,20100504,000000,13.7206,13.771,13.5567,13.6386,1337366.0813243,0
+EHC.US,D,20100505,000000,14.7969,14.7969,13.5377,13.771,2631322.048273,0
+EHC.US,D,20100506,000000,13.3763,13.7836,12.3197,13.5252,5239344.3017997,0
+EHC.US,D,20100507,000000,13.4905,13.678,13.0973,13.1722,3419440.9689227,0
+EHC.US,D,20100510,000000,13.6386,13.7986,13.5322,13.6961,1404069.6444951,0
+EHC.US,D,20100511,000000,13.5621,13.89,13.5621,13.8057,1053024.3111857,0
+EHC.US,D,20100512,000000,13.8356,13.9877,13.7497,13.9639,1563016.6863876,0
+EHC.US,D,20100513,000000,13.89,14.116,13.8427,13.8742,731280.77335013,0
+EHC.US,D,20100514,000000,13.7576,13.8427,13.3904,13.5693,945317.01836733,0
+EHC.US,D,20100517,000000,13.678,13.7772,13.2296,13.4905,1327058.9872436,0
+EHC.US,D,20100518,000000,13.6244,13.8742,13.3179,13.3637,1417589.0591176,0
+EHC.US,D,20100519,000000,13.3179,13.4503,13.0926,13.299,985456.4294496,0
+EHC.US,D,20100520,000000,13.0169,13.2833,13.0169,13.0855,1926151.0568992,0
+EHC.US,D,20100521,000000,12.9043,13.1904,12.8177,12.9909,1651980.5774838,0
+EHC.US,D,20100524,000000,12.9382,13.3242,12.7995,13.0044,1218250.0372816,0
+EHC.US,D,20100525,000000,12.7033,12.779,12.4331,12.7522,1281657.5133539,0
+EHC.US,D,20100526,000000,12.7995,13.0973,12.6892,12.7443,1197283.0142286,0
+EHC.US,D,20100527,000000,12.9909,13.4369,12.8972,13.4299,875264.0621071,0
+EHC.US,D,20100528,000000,13.3699,13.4432,13.1178,13.2227,1090874.1030436,0
+EHC.US,D,20100601,000000,13.132,13.2833,12.7854,12.7924,1164653.4018996,0
+EHC.US,D,20100602,000000,12.8366,13.3565,12.6963,13.2431,1697176.4425518,0
+EHC.US,D,20100603,000000,13.2494,13.5567,13.236,13.4842,1070645.7487202,0
+EHC.US,D,20100604,000000,13.2163,13.3565,12.8625,12.9523,1283341.7288255,0
+EHC.US,D,20100607,000000,13.0169,13.1525,12.8831,12.9122,1221612.1222737,0
+EHC.US,D,20100608,000000,12.9247,13.0169,12.4529,12.6695,1701829.2940357,0
+EHC.US,D,20100609,000000,12.7372,12.9122,12.5308,12.6577,1010897.3481603,0
+EHC.US,D,20100610,000000,12.8705,12.9382,12.7033,12.9185,737544.22727066,0
+EHC.US,D,20100611,000000,12.8105,13.0776,12.7735,13.0091,520394.65855192,0
+EHC.US,D,20100614,000000,13.1399,13.3179,13.0484,13.1399,523986.46698052,0
+EHC.US,D,20100615,000000,13.1525,13.3502,13.1242,13.3321,1001169.0048369,0
+EHC.US,D,20100616,000000,13.2227,13.5748,13.2227,13.4566,629792.51279326,0
+EHC.US,D,20100617,000000,13.4638,13.596,13.3179,13.4432,390207.46789349,0
+EHC.US,D,20100618,000000,13.2833,13.5693,13.1904,13.3321,930184.46292769,0
+EHC.US,D,20100621,000000,13.5322,13.5322,13.0627,13.1832,651650.50740715,0
+EHC.US,D,20100622,000000,13.236,13.3502,12.8831,12.89,555783.49050054,0
+EHC.US,D,20100623,000000,12.8366,12.89,12.7033,12.7302,641399.25769768,0
+EHC.US,D,20100624,000000,12.6474,12.779,12.4781,12.4852,901090.81465605,0
+EHC.US,D,20100625,000000,12.4977,12.9674,12.4331,12.8972,1624427.7261848,0
+EHC.US,D,20100628,000000,12.9382,12.9784,12.6332,12.7239,742183.11766167,0
+EHC.US,D,20100629,000000,12.5512,12.5985,12.4457,12.5512,1258837.4725249,0
+EHC.US,D,20100630,000000,12.5655,12.6829,12.4457,12.4591,1106586.6784309,0
+EHC.US,D,20100701,000000,12.4457,12.4529,11.5443,12.0596,3135686.8338732,0
+EHC.US,D,20100702,000000,12.144,12.1503,11.7595,11.7918,1339701.391398,0
+EHC.US,D,20100706,000000,12.066,12.1928,11.7595,11.873,910490.43770276,0
+EHC.US,D,20100707,000000,11.9462,11.9462,11.6349,11.9241,1553587.871965,0
+EHC.US,D,20100708,000000,12.0596,12.1376,11.873,12.0596,775513.32301269,0
+EHC.US,D,20100709,000000,12.0596,12.0802,11.8036,11.9667,1005114.9173473,0
+EHC.US,D,20100712,000000,11.8989,11.9045,11.7201,11.7342,711270.71975109,0
+EHC.US,D,20100713,000000,11.8808,12.2455,11.7918,12.2259,999633.28462536,0
+EHC.US,D,20100714,000000,12.1692,12.2519,12.0313,12.1849,825096.77880067,0
+EHC.US,D,20100715,000000,12.1581,12.2118,11.8934,12.0991,971900.20830972,0
+EHC.US,D,20100716,000000,11.9848,12.1692,11.7785,11.8036,1156552.1604863,0
+EHC.US,D,20100719,000000,11.8461,12.0455,11.5869,11.8249,830045.3516145,0
+EHC.US,D,20100720,000000,11.683,11.8934,11.6003,11.8674,769404.71030355,0
+EHC.US,D,20100721,000000,11.9107,11.9107,11.676,11.7595,1303070.0221874,0
+EHC.US,D,20100722,000000,11.9162,12.1503,11.9045,12.073,2021458.3609023,0
+EHC.US,D,20100723,000000,12.0037,12.0991,11.8603,12.0935,1099665.783957,0
+EHC.US,D,20100726,000000,12.1637,12.4048,12.0242,12.4048,998389.47817306,0
+EHC.US,D,20100727,000000,12.5167,12.5308,12.1928,12.2929,894284.14730532,0
+EHC.US,D,20100728,000000,12.2455,12.3512,11.9612,11.9801,746767.43287159,0
+EHC.US,D,20100729,000000,12.073,12.1581,11.7342,11.9541,1080184.9826953,0
+EHC.US,D,20100730,000000,11.7838,12.3843,11.7838,12.3259,1361627.922286,0
+EHC.US,D,20100802,000000,12.5459,12.6049,12.1322,12.2455,1748260.0812241,0
+EHC.US,D,20100803,000000,12.1581,12.2709,12.0991,12.1322,1729403.7215691,0
+EHC.US,D,20100804,000000,12.1503,12.2574,12.0802,12.144,1108980.3712564,0
+EHC.US,D,20100805,000000,12.0533,12.1637,12.0179,12.1069,815779.6531207,0
+EHC.US,D,20100806,000000,11.9729,12.0991,11.7918,12.0179,939534.58755436,0
+EHC.US,D,20100809,000000,12.066,12.0991,11.9848,12.073,778980.75079605,0
+EHC.US,D,20100810,000000,11.9462,12.0375,11.8603,11.8934,910274.675359,0
+EHC.US,D,20100811,000000,11.691,11.7785,11.4561,11.4561,1369532.4392093,0
+EHC.US,D,20100812,000000,11.3009,11.5443,11.1591,11.472,1131423.462579,0
+EHC.US,D,20100813,000000,11.4049,11.5585,11.3655,11.4861,644655.99989831,0
+EHC.US,D,20100816,000000,11.3994,11.7555,11.3009,11.5798,910020.83730751,0
+EHC.US,D,20100817,000000,11.6649,11.9667,11.6082,11.854,1181250.6028964,0
+EHC.US,D,20100818,000000,11.8249,11.8249,11.6349,11.6587,1025574.2642975,0
+EHC.US,D,20100819,000000,11.5869,11.6216,11.3363,11.4931,1305679.4773568,0
+EHC.US,D,20100820,000000,11.4672,11.5727,11.2733,11.2805,1377061.2758165,0
+EHC.US,D,20100823,000000,11.319,11.4128,11.1978,11.2055,733074.1391839,0
+EHC.US,D,20100824,000000,11.0259,11.1071,10.8778,10.9559,656352.85731102,0
+EHC.US,D,20100825,000000,10.8778,11.3316,10.84,11.2938,771347.84058773,0
+EHC.US,D,20100826,000000,11.3009,11.3718,11.1268,11.1409,898765.65810439,0
+EHC.US,D,20100827,000000,11.2277,11.3522,10.922,11.3522,705522.55707508,0
+EHC.US,D,20100830,000000,11.2938,11.319,10.9983,11.0055,623006.15248665,0
+EHC.US,D,20100831,000000,10.9858,11.1197,10.7848,10.8274,878264.42787572,0
+EHC.US,D,20100901,000000,10.9921,11.2938,10.9289,11.2875,796400.38707961,0
+EHC.US,D,20100902,000000,11.1978,11.4608,11.1978,11.4412,870745.74479056,0
+EHC.US,D,20100903,000000,11.5294,11.798,11.5294,11.6704,800925.05034745,0
+EHC.US,D,20100907,000000,11.6649,11.7122,11.4789,11.5869,997136.78738895,0
+EHC.US,D,20100908,000000,11.6287,11.7122,11.5585,11.5932,1404597.6276424,0
+EHC.US,D,20100909,000000,11.7484,11.854,11.6349,11.7555,968731.04023685,0
+EHC.US,D,20100910,000000,11.8249,11.9107,11.7721,11.8177,874654.85078352,0
+EHC.US,D,20100913,000000,11.9107,11.9313,11.7838,11.854,1402544.0778057,0
+EHC.US,D,20100914,000000,11.8177,12.0037,11.6349,11.9541,924563.21927741,0
+EHC.US,D,20100915,000000,11.9162,12.1117,11.9162,12.0037,783028.19852707,0
+EHC.US,D,20100916,000000,11.9541,12.1849,11.9541,12.1771,948800.94562404,0
+EHC.US,D,20100917,000000,12.1928,12.2259,11.9848,12.0533,917971.0450802,0
+EHC.US,D,20100920,000000,12.066,12.4457,12.0375,12.4386,1259532.9887859,0
+EHC.US,D,20100921,000000,12.3922,12.4331,12.1503,12.1581,789766.3296039,0
+EHC.US,D,20100922,000000,12.1069,12.233,12.0108,12.1581,644471.96731097,0
+EHC.US,D,20100923,000000,12.1242,12.3125,12.0375,12.073,890771.02867268,0
+EHC.US,D,20100924,000000,12.233,12.4852,12.144,12.4646,557774.8500145,0
+EHC.US,D,20100927,000000,12.4977,12.5387,12.3125,12.4852,565417.91374488,0
+EHC.US,D,20100928,000000,12.5308,12.9523,12.3331,12.9247,1126638.6153084,0
+EHC.US,D,20100929,000000,12.85,13.0776,12.7854,12.8366,746739.51068593,0
+EHC.US,D,20100930,000000,12.9594,12.9674,12.7443,12.7854,1319280.1201556,0
+EHC.US,D,20101001,000000,12.9043,12.9461,12.6695,12.7112,753048.65545573,0
+EHC.US,D,20101004,000000,12.7112,12.779,12.5459,12.5702,625318.61713572,0
+EHC.US,D,20101005,000000,12.7239,13.0091,12.6412,12.9854,752704.70489597,0
+EHC.US,D,20101006,000000,12.9382,13.0091,12.779,12.8366,816198.48590566,0
+EHC.US,D,20101007,000000,12.9382,12.9382,12.7522,12.842,525283.57942365,0
+EHC.US,D,20101008,000000,12.8366,13.0776,12.7995,12.9784,596188.16234662,0
+EHC.US,D,20101011,000000,12.9311,12.9594,12.7854,12.8562,420319.00675161,0
+EHC.US,D,20101012,000000,12.7672,12.7672,12.5985,12.6254,718384.53114413,0
+EHC.US,D,20101013,000000,12.6529,12.7672,12.5512,12.6254,1591271.399899,0
+EHC.US,D,20101014,000000,12.6474,12.6758,12.3055,12.3771,1782184.2676156,0
+EHC.US,D,20101015,000000,12.5032,12.5459,12.066,12.0991,1544381.1658373,0
+EHC.US,D,20101018,000000,12.1376,12.2709,12.1069,12.2519,844878.37815337,0
+EHC.US,D,20101019,000000,12.1117,12.2709,11.8989,11.9667,953541.37123563,0
+EHC.US,D,20101020,000000,12.0313,12.0864,11.9162,11.9729,602262.5069188,0
+EHC.US,D,20101021,000000,12.0596,12.1376,11.7264,11.9383,1098956.306603,0
+EHC.US,D,20101022,000000,11.9729,12.1117,11.9541,12.0596,842621.75787561,0
+EHC.US,D,20101025,000000,12.118,12.233,12.0455,12.0935,661802.76027652,0
+EHC.US,D,20101026,000000,12.073,12.1771,12.0533,12.0935,727114.0217349,0
+EHC.US,D,20101027,000000,12.0533,12.0533,11.7264,11.8989,1325777.1050836,0
+EHC.US,D,20101028,000000,11.9541,12.0313,11.7342,11.7721,1289327.2300797,0
+EHC.US,D,20101029,000000,11.7264,12.0864,11.7122,12.0313,934970.57938854,0
+EHC.US,D,20101101,000000,12.0864,12.118,11.9162,12.0375,1424247.2312081,0
+EHC.US,D,20101102,000000,12.1322,12.2455,12.0864,12.1999,1224396.7256986,0
+EHC.US,D,20101103,000000,12.207,12.3055,12.0375,12.1928,1072988.6739355,0
+EHC.US,D,20101104,000000,12.3259,12.4781,12.2188,12.4709,1175804.5075017,0
+EHC.US,D,20101105,000000,12.4591,12.5512,12.233,12.2394,1052196.7991379,0
+EHC.US,D,20101108,000000,12.1692,12.207,12.0864,12.118,640364.86763786,0
+EHC.US,D,20101109,000000,12.1069,12.1581,11.9241,11.9801,717710.59111741,0
+EHC.US,D,20101110,000000,11.9541,12.3259,11.9313,12.3,1133416.0912832,0
+EHC.US,D,20101111,000000,12.1999,12.5843,12.1999,12.4331,1537365.0820941,0
+EHC.US,D,20101112,000000,12.3331,12.7372,12.3331,12.619,1656875.8443069,0
+EHC.US,D,20101115,000000,12.8105,12.9909,12.7302,12.779,1832239.8621794,0
+EHC.US,D,20101116,000000,12.6529,12.779,12.5459,12.6049,1512223.6922842,0
+EHC.US,D,20101117,000000,12.6474,12.6758,12.3922,12.5387,986654.54505263,0
+EHC.US,D,20101118,000000,12.619,12.7239,12.5774,12.6577,1059041.5421964,0
+EHC.US,D,20101119,000000,12.5843,12.5907,12.3,12.4977,1139250.5588967,0
+EHC.US,D,20101122,000000,12.4591,12.4852,12.2519,12.4118,819899.44469639,0
+EHC.US,D,20101123,000000,12.2455,12.3259,12.144,12.1849,864658.70831581,0
+EHC.US,D,20101124,000000,12.2929,12.3693,12.1999,12.3197,1028273.831975,0
+EHC.US,D,20101126,000000,12.2455,12.3197,12.1771,12.1999,259303.18473959,0
+EHC.US,D,20101129,000000,12.0991,12.285,12.0533,12.2188,838916.9915141,0
+EHC.US,D,20101130,000000,12.0991,12.0991,11.9462,11.9848,1375010.2643605,0
+EHC.US,D,20101201,000000,12.1771,12.2709,11.9541,11.9667,1142654.5271672,0
+EHC.US,D,20101202,000000,12.0037,12.4529,11.9911,12.3922,850636.69435145,0
+EHC.US,D,20101203,000000,12.3378,12.419,12.2394,12.2519,589306.61277069,0
+EHC.US,D,20101206,000000,12.233,12.233,11.8934,11.9107,1237629.3033228,0
+EHC.US,D,20101207,000000,12.1637,12.5245,11.9462,12.2455,3283369.8122308,0
+EHC.US,D,20101208,000000,12.3,12.3197,12.0179,12.1503,2521400.0184554,0
+EHC.US,D,20101209,000000,12.2455,12.285,12.0533,12.1242,1906853.0190347,0
+EHC.US,D,20101210,000000,12.2259,12.9965,12.1637,12.8767,5132948.0825172,0
+EHC.US,D,20101213,000000,12.9523,12.9784,12.4977,12.805,1938914.0341283,0
+EHC.US,D,20101214,000000,12.85,13.2911,12.842,13.2833,1712976.5920669,0
+EHC.US,D,20101215,000000,13.5441,13.596,13.2227,13.5441,2657653.9385444,0
+EHC.US,D,20101216,000000,13.5322,13.9388,13.3179,13.9097,2845275.7959235,0
+EHC.US,D,20101217,000000,13.9025,14.1303,13.8246,14.1027,2507522.6921803,0
+EHC.US,D,20101220,000000,14.1027,14.2098,13.8545,13.9639,1286536.2807036,0
+EHC.US,D,20101221,000000,13.9813,14.1885,13.9388,14.0901,969482.40086927,0
+EHC.US,D,20101222,000000,14.057,14.3099,13.9948,14.2635,1054282.0787308,0
+EHC.US,D,20101223,000000,14.2824,14.3958,14.0837,14.1689,1182288.800527,0
+EHC.US,D,20101227,000000,14.1366,14.1492,13.8608,13.9097,616830.27269388,0
+EHC.US,D,20101228,000000,13.9711,14.0152,13.7836,13.9444,880859.92195222,0
+EHC.US,D,20101229,000000,13.9767,13.9948,13.8678,13.9388,474422.04904639,0
+EHC.US,D,20101230,000000,13.9506,14.0429,13.9316,13.9388,750978.60614582,0
+EHC.US,D,20101231,000000,13.8821,13.9025,13.7497,13.7907,819990.82639493,0
+EHC.US,D,20110103,000000,13.89,13.9813,13.8356,13.9506,1390100.9365216,0
+EHC.US,D,20110104,000000,13.9813,14.0499,13.8742,14.0223,2315520.8592228,0
+EHC.US,D,20110105,000000,13.9877,14.0901,13.9767,14.0499,895295.6919405,0
+EHC.US,D,20110106,000000,14.057,14.1626,13.9767,14.1429,1636048.432182,0
+EHC.US,D,20110107,000000,14.202,14.2958,14.116,14.2555,1619801.5276963,0
+EHC.US,D,20110110,000000,14.6967,16.0339,14.6771,15.7147,7317602.7342938,0
+EHC.US,D,20110111,000000,15.7668,15.7738,15.2145,15.435,3053745.3724715,0
+EHC.US,D,20110112,000000,15.5761,15.814,15.3075,15.4792,1674126.6782862,0
+EHC.US,D,20110113,000000,15.4556,15.7305,15.3192,15.4603,1253542.4107708,0
+EHC.US,D,20110114,000000,15.5139,15.7486,15.3665,15.6943,1063095.3358786,0
+EHC.US,D,20110118,000000,15.7006,15.9282,15.6879,15.8874,1057689.8545721,0
+EHC.US,D,20110119,000000,15.8345,15.9669,15.1806,15.3547,1776236.8420692,0
+EHC.US,D,20110120,000000,15.3342,15.5478,15.1806,15.1806,1324448.262884,0
+EHC.US,D,20110121,000000,15.2341,15.4098,15.0474,15.0821,794330.33776971,0
+EHC.US,D,20110124,000000,15.0167,15.276,15.0167,15.1931,902494.5390808,0
+EHC.US,D,20110125,000000,15.1931,15.276,15.0474,15.2625,699953.35022536,0
+EHC.US,D,20110126,000000,15.2696,15.4673,15.2482,15.3342,802107.9356674,0
+EHC.US,D,20110127,000000,15.3547,15.4098,15.276,15.3192,658416.56066964,0
+EHC.US,D,20110128,000000,15.3011,15.3806,14.9221,15.053,953997.01053806,0
+EHC.US,D,20110131,000000,15.0821,15.3011,14.8882,15.0608,684309.31111197,0
+EHC.US,D,20110201,000000,15.0994,15.2341,14.9631,15.1364,793803.62381287,0
+EHC.US,D,20110202,000000,15.0608,15.2002,14.9355,15.0474,363230.82897129,0
+EHC.US,D,20110203,000000,15.053,15.1561,14.7401,15.0394,686376.82204137,0
+EHC.US,D,20110204,000000,15.1435,15.1876,14.7764,14.8819,749157.31812638,0
+EHC.US,D,20110207,000000,14.8953,15.3483,14.8607,15.0095,737970.67519717,0
+EHC.US,D,20110208,000000,15.3192,15.9007,15.2696,15.4603,1534288.56491,0
+EHC.US,D,20110209,000000,15.3136,15.3744,15.1301,15.2262,732480.15814342,0
+EHC.US,D,20110210,000000,15.1632,15.2262,14.8819,15.0394,1015910.6496773,0
+EHC.US,D,20110211,000000,15.4925,16.0946,15.3806,15.7068,4127256.9527931,0
+EHC.US,D,20110214,000000,15.6879,15.9787,15.5958,15.8408,1357695.9708684,0
+EHC.US,D,20110215,000000,15.8408,16.0464,15.788,15.9141,1182448.7184995,0
+EHC.US,D,20110216,000000,15.9669,16.36,15.8724,16.2419,2231942.142389,0
+EHC.US,D,20110218,000000,15.6801,16.3411,15.5832,15.9787,3231289.8592064,0
+EHC.US,D,20110222,000000,15.8724,15.9282,14.9883,15.0269,1967098.9421755,0
+EHC.US,D,20110223,000000,14.9221,15.0167,14.6558,14.9016,1441362.26183,0
+EHC.US,D,20110224,000000,14.9221,15.3878,14.8165,15.3483,2012749.1773558,0
+EHC.US,D,20110225,000000,15.4429,16.0527,15.3665,16.0527,1662618.9302219,0
+EHC.US,D,20110228,000000,16.227,16.3057,15.9787,16.1205,1161335.7385666,0
+EHC.US,D,20110301,000000,16.115,16.1661,15.7337,15.8471,1108559.000091,0
+EHC.US,D,20110302,000000,15.7605,15.9621,15.61,15.9424,1560277.7738119,0
+EHC.US,D,20110303,000000,16.2056,16.6145,16.0141,16.5468,1620644.2700273,0
+EHC.US,D,20110304,000000,16.4924,16.899,16.4412,16.806,1523720.0176362,0
+EHC.US,D,20110307,000000,16.8114,16.8737,16.3411,16.5531,1614734.9201886,0
+EHC.US,D,20110308,000000,16.4972,16.7682,16.3664,16.6074,1977835.0225634,0
+EHC.US,D,20110309,000000,16.6074,16.7343,16.4206,16.5602,677317.34198365,0
+EHC.US,D,20110310,000000,16.4412,16.4412,16.0741,16.1661,1054716.141799,0
+EHC.US,D,20110311,000000,16.1458,16.312,15.8597,15.9724,1463160.6045019,0
+EHC.US,D,20110314,000000,15.8408,16.022,15.7147,15.7943,796099.5889886,0
+EHC.US,D,20110315,000000,15.2696,15.8014,15.2145,15.6943,863383.17210707,0
+EHC.US,D,20110316,000000,15.6147,15.8408,15.4673,15.7226,1188867.0136314,0
+EHC.US,D,20110317,000000,15.9787,16.1803,15.8724,16.0141,1323049.6152203,0
+EHC.US,D,20110318,000000,16.1331,16.2056,15.9574,16.2,1343258.9316898,0
+EHC.US,D,20110321,000000,16.3664,16.4609,16.0599,16.1536,979986.21943996,0
+EHC.US,D,20110322,000000,16.227,16.3411,16.0677,16.312,1054148.8137538,0
+EHC.US,D,20110323,000000,16.2545,16.2821,16.1394,16.2339,679334.08530275,0
+EHC.US,D,20110324,000000,16.3057,16.4412,16.0677,16.4342,521090.17481302,0
+EHC.US,D,20110325,000000,16.5255,16.5759,16.4065,16.5176,983131.27289794,0
+EHC.US,D,20110328,000000,16.5176,16.6334,16.4483,16.4924,571347.57062771,0
+EHC.US,D,20110329,000000,16.4814,16.6649,16.3987,16.6516,801402.26588426,0
+EHC.US,D,20110330,000000,16.706,16.7602,16.5759,16.6578,1414068.3253434,0
+EHC.US,D,20110331,000000,16.6217,16.6578,16.5602,16.6334,864557.17309521,0
+EHC.US,D,20110401,000000,16.4814,17.0794,16.4814,17.0794,1217960.6619031,0
+EHC.US,D,20110404,000000,17.0053,17.1724,16.587,17.1338,1422688.665572,0
+EHC.US,D,20110405,000000,17.0644,17.0644,16.6334,16.7989,1352753.7440058,0
+EHC.US,D,20110406,000000,16.9525,16.9802,16.6578,16.7745,703527.38999035,0
+EHC.US,D,20110407,000000,16.7815,16.9399,16.7407,16.8675,720174.08940714,0
+EHC.US,D,20110408,000000,16.9589,16.9589,16.2938,16.427,683436.10821484,0
+EHC.US,D,20110411,000000,16.4065,16.5097,16.0141,16.4065,1025873.7931982,0
+EHC.US,D,20110412,000000,16.312,16.3852,15.9921,16.1661,1058008.4213268,0
+EHC.US,D,20110413,000000,16.227,16.3057,15.907,16.2545,1746668.5166413,0
+EHC.US,D,20110414,000000,16.0599,16.267,15.8794,16.2466,1299766.3199473,0
+EHC.US,D,20110415,000000,16.2119,16.3261,16.041,16.1087,922752.08478004,0
+EHC.US,D,20110418,000000,15.8597,15.9212,15.61,15.7943,628275.83043559,0
+EHC.US,D,20110419,000000,15.8794,15.9141,15.5682,15.7486,1162347.2832018,0
+EHC.US,D,20110420,000000,15.9724,16.1087,15.7549,15.9007,785574.19418353,0
+EHC.US,D,20110421,000000,16.0599,16.1205,15.907,15.9362,491882.2994182,0
+EHC.US,D,20110425,000000,15.9362,16.0267,15.8282,15.9212,618737.86565082,0
+EHC.US,D,20110426,000000,15.9992,16.1947,15.907,15.9669,1655314.7402902,0
+EHC.US,D,20110427,000000,16.0141,16.5042,15.8724,16.4972,1717484.7558614,0
+EHC.US,D,20110428,000000,16.4924,16.6578,16.36,16.4609,1511600.5198678,0
+EHC.US,D,20110429,000000,17.1203,17.4316,16.1277,17.0644,3541713.4891358,0
+EHC.US,D,20110502,000000,17.1338,17.259,16.8596,16.9989,1149614.7665391,0
+EHC.US,D,20110503,000000,16.9864,17.1794,16.9525,17.1401,1958025.501025,0
+EHC.US,D,20110504,000000,17.192,17.3788,17.0187,17.259,1778961.793552,0
+EHC.US,D,20110505,000000,17.0392,17.5585,16.9202,17.315,1531844.1044742,0
+EHC.US,D,20110506,000000,17.5127,17.6451,17.352,17.545,845827.73246594,0
+EHC.US,D,20110509,000000,17.4875,18.1462,17.352,18.1131,1582502.5644102,0
+EHC.US,D,20110510,000000,18.173,18.4117,18.076,18.3377,1275828.1225015,0
+EHC.US,D,20110511,000000,18.2652,18.3377,17.8626,18.1785,1485597.349873,0
+EHC.US,D,20110512,000000,18.1785,18.5244,17.9855,18.3724,1833540.7821933,0
+EHC.US,D,20110513,000000,18.3502,18.4188,18.2321,18.3432,1250107.9819342,0
+EHC.US,D,20110516,000000,18.1982,18.7214,17.9926,18.4827,1602205.473967,0
+EHC.US,D,20110517,000000,18.3432,18.5173,18.1982,18.3652,1284581.7277071,0
+EHC.US,D,20110518,000000,18.5844,18.7568,18.3171,18.7489,1070031.4606357,0
+EHC.US,D,20110519,000000,18.7923,18.8837,18.4898,18.6851,1230646.2185263,0
+EHC.US,D,20110520,000000,18.5031,18.5323,18.2832,18.4188,1808206.4754642,0
+EHC.US,D,20110523,000000,18.0445,18.1595,17.8437,18.076,811784.24219024,0
+EHC.US,D,20110524,000000,18.0698,18.2715,17.9115,18.1526,950420.43239255,0
+EHC.US,D,20110525,000000,18.0037,18.2832,17.9729,18.2172,979266.58856399,0
+EHC.US,D,20110526,000000,18.1659,18.619,18.0445,18.552,949633.53443293,0
+EHC.US,D,20110527,000000,18.5244,18.7356,18.5031,18.645,1024754.3673912,0
+EHC.US,D,20110531,000000,18.9483,18.9775,18.47,18.6906,2031629.6516256,0
+EHC.US,D,20110601,000000,18.645,18.7088,18.2715,18.3724,1264850.8959647,0
+EHC.US,D,20110602,000000,18.3313,18.4763,18.1849,18.3171,521378.28100146,0
+EHC.US,D,20110603,000000,18.0106,18.1849,17.7916,17.798,819447.61296474,0
+EHC.US,D,20110606,000000,17.7247,17.7783,17.1274,17.192,1668824.0013905,0
+EHC.US,D,20110607,000000,17.3583,17.4734,17.1338,17.244,1221091.7542682,0
+EHC.US,D,20110608,000000,17.1724,17.3907,17.0999,17.2795,924418.53158807,0
+EHC.US,D,20110609,000000,17.315,17.7727,17.2259,17.5324,929846.85831921,0
+EHC.US,D,20110610,000000,17.4119,17.4316,16.7185,16.8304,1262471.164232,0
+EHC.US,D,20110613,000000,16.88,16.9336,16.6003,16.8249,2307523.6914107,0
+EHC.US,D,20110614,000000,17.0187,17.2646,16.8675,17.1338,1205341.1031731,0
+EHC.US,D,20110615,000000,16.9399,17.0392,16.4814,16.6783,1354022.9342632,0
+EHC.US,D,20110616,000000,16.6452,16.9864,16.4065,16.7879,1111899.5088485,0
+EHC.US,D,20110617,000000,16.899,17.0723,16.7682,16.9928,1758364.1048637,0
+EHC.US,D,20110620,000000,16.8919,17.2117,16.7934,17.1338,1114462.0039783,0
+EHC.US,D,20110621,000000,17.259,17.3323,17.0187,17.0502,1598084.413201,0
+EHC.US,D,20110622,000000,16.9802,17.1133,16.7477,16.8454,975059.22286053,0
+EHC.US,D,20110623,000000,16.6334,16.7879,16.2821,16.7407,732377.35373257,0
+EHC.US,D,20110624,000000,16.7745,16.8454,16.3261,16.475,2484480.5430563,0
+EHC.US,D,20110627,000000,16.4924,16.7004,16.3726,16.6406,772941.94355108,0
+EHC.US,D,20110628,000000,16.6406,17.244,16.587,17.1582,1211405.2942233,0
+EHC.US,D,20110629,000000,17.2197,17.4182,17.0336,17.3323,1053938.1281711,0
+EHC.US,D,20110630,000000,16.8383,17.5505,16.7815,17.4812,1511386.0267143,0
+EHC.US,D,20110701,000000,17.4812,17.9264,17.445,17.8704,951670.58479615,0
+EHC.US,D,20110705,000000,17.85,17.8704,17.6247,17.8192,725340.96294524,0
+EHC.US,D,20110706,000000,17.813,17.9115,17.5986,17.8909,694004.65548867,0
+EHC.US,D,20110707,000000,18.0312,18.0824,17.7388,17.8973,845289.59579678,0
+EHC.US,D,20110708,000000,17.6451,17.6782,17.3717,17.5916,700198.30394505,0
+EHC.US,D,20110711,000000,17.315,17.3717,16.8737,17.0187,1114522.9251107,0
+EHC.US,D,20110712,000000,16.9589,17.3323,16.9455,17.0392,919046.04922827,0
+EHC.US,D,20110713,000000,17.107,17.3213,16.9336,17.0392,774016.94769915,0
+EHC.US,D,20110714,000000,17.0392,17.192,16.36,16.5327,2021567.5112646,0
+EHC.US,D,20110715,000000,16.6145,16.7004,16.022,16.1803,2257116.5311455,0
+EHC.US,D,20110718,000000,16.0464,16.0464,15.788,15.9282,1249583.8063577,0
+EHC.US,D,20110719,000000,16.0063,16.2876,15.907,16.2419,1424696.5245593,0
+EHC.US,D,20110720,000000,16.2821,16.3545,16.0741,16.2607,1359541.3735026,0
+EHC.US,D,20110721,000000,16.7343,17.0723,16.7114,16.88,2705576.0242855,0
+EHC.US,D,20110722,000000,16.9258,17.0336,16.7815,17.0133,1276700.0562084,0
+EHC.US,D,20110725,000000,16.6145,16.8454,16.5327,16.6145,1307069.2406886,0
+EHC.US,D,20110726,000000,16.6452,16.7263,16.4545,16.5941,914983.37121415,0
+EHC.US,D,20110727,000000,16.5097,16.5097,15.5139,15.5619,3352851.6328752,0
+EHC.US,D,20110728,000000,16.4609,16.899,16.2,16.3261,3862564.7862204,0
+EHC.US,D,20110729,000000,16.115,16.4545,15.8724,16.2466,1350393.0501269,0
+EHC.US,D,20110801,000000,16.5097,16.6217,15.053,15.1507,4448428.0858226,0
+EHC.US,D,20110802,000000,15.2413,15.3075,14.5022,14.5085,2232118.5598346,0
+EHC.US,D,20110803,000000,14.4754,14.5155,13.8246,14.3163,3039577.4016275,0
+EHC.US,D,20110804,000000,14.0633,14.0948,13.4969,13.511,3340852.7081812,0
+EHC.US,D,20110805,000000,13.671,13.8057,12.8177,13.0304,3993169.5404735,0
+EHC.US,D,20110808,000000,12.6529,12.8625,11.2938,11.3135,4359784.0306711,0
+EHC.US,D,20110809,000000,11.6153,12.1692,11.3316,12.1692,4543296.2499965,0
+EHC.US,D,20110810,000000,11.854,12.5584,11.5932,12.2519,5169993.2077518,0
+EHC.US,D,20110811,000000,12.3378,13.0776,12.2394,12.9247,2684478.2746358,0
+EHC.US,D,20110812,000000,13.1028,13.2037,12.7854,12.85,1053817.5550967,0
+EHC.US,D,20110815,000000,13.0169,13.3242,12.9909,13.3179,896883.44895259,0
+EHC.US,D,20110816,000000,13.1399,13.3448,12.9461,13.1769,1686478.4378718,0
+EHC.US,D,20110817,000000,13.3053,13.671,13.2699,13.3392,1691003.1011395,0
+EHC.US,D,20110818,000000,12.8625,13.0091,12.5459,12.6829,2262236.4446441,0
+EHC.US,D,20110819,000000,12.4457,12.85,12.2519,12.3378,2251077.7239006,0
+EHC.US,D,20110822,000000,12.6632,12.7372,12.0935,12.1637,1544730.1931581,0
+EHC.US,D,20110823,000000,12.2188,12.7854,11.9541,12.7443,1512967.437775,0
+EHC.US,D,20110824,000000,12.7112,12.8767,12.4852,12.779,1218132.0025878,0
+EHC.US,D,20110825,000000,12.89,13.0776,12.419,12.4977,1369886.5432912,0
+EHC.US,D,20110826,000000,12.4118,12.9311,12.0991,12.9122,2789323.5434236,0
+EHC.US,D,20110829,000000,13.0973,13.589,13.0776,13.5748,1139967.6513921,0
+EHC.US,D,20110830,000000,13.4638,14.116,13.3637,14.057,2520667.6956768,0
+EHC.US,D,20110831,000000,14.1555,14.3958,14.0499,14.2429,2689838.065093,0
+EHC.US,D,20110901,000000,14.2776,14.5361,13.9316,14.0712,2143312.0483303,0
+EHC.US,D,20110902,000000,13.7348,14.0499,13.6582,13.9813,2789181.3941148,0
+EHC.US,D,20110906,000000,13.4299,13.6095,13.21,13.4432,1656674.0430559,0
+EHC.US,D,20110907,000000,13.671,14.2501,13.5173,14.202,1584293.3918635,0
+EHC.US,D,20110908,000000,14.0026,14.1823,13.6521,13.715,1253956.1667947,0
+EHC.US,D,20110909,000000,13.5441,13.5567,13.0241,13.1832,1612530.3367114,0
+EHC.US,D,20110912,000000,12.9122,13.132,12.7239,13.0855,1033533.356402,0
+EHC.US,D,20110913,000000,13.1178,13.2628,12.805,13.0776,1091027.6750647,0
+EHC.US,D,20110914,000000,13.21,13.5567,12.8705,13.3637,997922.41615832,0
+EHC.US,D,20110915,000000,13.5377,13.6843,13.3179,13.671,1147080.1935949,0
+EHC.US,D,20110916,000000,13.7655,13.9711,13.589,13.9578,1185963.1063224,0
+EHC.US,D,20110919,000000,13.6315,13.6386,11.9313,11.9729,5530647.5805005,0
+EHC.US,D,20110920,000000,12.0596,12.0596,9.36975,10.9858,16129750.609777,0
+EHC.US,D,20110921,000000,11.152,11.3443,9.98821,9.99927,7290914.2015602,0
+EHC.US,D,20110922,000000,9.69358,10.3688,9.48794,10.1671,4767498.7089759,0
+EHC.US,D,20110923,000000,10.0812,10.3413,9.99927,10.2222,1934610.2099652,0
+EHC.US,D,20110926,000000,10.2806,10.3413,9.99539,10.2553,1645341.4432471,0
+EHC.US,D,20110927,000000,10.4799,10.4799,10.1396,10.2735,2673734.5791064,0
+EHC.US,D,20110928,000000,10.2995,10.3821,9.8551,9.8614,2330988.4808904,0
+EHC.US,D,20110929,000000,10.0876,10.1742,9.77474,10.0686,2385585.2381954,0
+EHC.US,D,20110930,000000,9.8677,10.1789,9.81571,9.94098,2161623.9253649,0
+EHC.US,D,20111003,000000,9.84092,9.93386,9.48794,9.48794,3554994.2959898,0
+EHC.US,D,20111004,000000,9.30908,9.68176,9.0869,9.63685,3611810.8670549,0
+EHC.US,D,20111005,000000,9.60927,9.92206,9.42096,9.84092,1442675.8737465,0
+EHC.US,D,20111006,000000,9.8551,9.95357,9.70067,9.95357,2125320.0072406,0
+EHC.US,D,20111007,000000,9.96695,9.96695,9.68176,9.68728,1242698.4492111,0
+EHC.US,D,20111010,000000,10.0142,10.0757,9.84092,10.0277,1387994.0806943,0
+EHC.US,D,20111011,000000,9.95357,10.0876,9.8614,10.0686,1263678.1641668,0
+EHC.US,D,20111012,000000,10.1277,10.4657,10.1215,10.3334,1349342.1605937,0
+EHC.US,D,20111013,000000,10.2349,10.6595,10.0686,10.5933,2018804.484074,0
+EHC.US,D,20111014,000000,10.7541,11.152,10.7541,11.0818,2257790.4711722,0
+EHC.US,D,20111017,000000,10.9495,11.0472,10.7163,10.7345,1590342.3526305,0
+EHC.US,D,20111018,000000,10.7612,11.2938,10.632,11.0669,1349088.3225422,0
+EHC.US,D,20111019,000000,11.0204,11.3009,10.8534,10.9062,1017975.6222262,0
+EHC.US,D,20111020,000000,10.9062,11.0606,10.632,11.0259,941819.13001779,0
+EHC.US,D,20111021,000000,11.1708,11.4789,11.1008,11.3443,1010604.1652109,0
+EHC.US,D,20111024,000000,11.3994,11.7721,11.3363,11.7555,1185502.3902588,0
+EHC.US,D,20111025,000000,11.7414,11.9045,11.4482,11.5507,1572180.2400464,0
+EHC.US,D,20111026,000000,11.7785,11.9383,11.3867,11.854,1400184.6531172,0
+EHC.US,D,20111027,000000,12.1637,12.4852,11.9313,12.4048,2469966.083272,0
+EHC.US,D,20111028,000000,11.6082,12.6829,11.6082,12.2574,1553346.725816,0
+EHC.US,D,20111031,000000,12.1069,12.1503,11.6515,11.7595,1294864.7071729,0
+EHC.US,D,20111101,000000,11.3064,11.6649,11.1409,11.2544,1901776.2580049,0
+EHC.US,D,20111102,000000,11.472,11.8989,11.4412,11.8177,1823416.4515096,0
+EHC.US,D,20111103,000000,12.0108,12.356,11.7918,12.2709,1543919.1805836,0
+EHC.US,D,20111104,000000,12.1771,12.2709,11.8808,11.9729,1065909.1306795,0
+EHC.US,D,20111107,000000,11.9801,12.1581,11.7555,12.144,1002516.8848903,0
+EHC.US,D,20111108,000000,12.2455,12.6632,11.8461,12.5985,1351546.7440709,0
+EHC.US,D,20111109,000000,12.2455,12.277,11.9801,12.1117,1223567.9444605,0
+EHC.US,D,20111110,000000,12.3331,12.5512,12.118,12.4852,2315227.6762733,0
+EHC.US,D,20111111,000000,12.6529,13.0169,12.5774,12.6695,1178698.2612887,0
+EHC.US,D,20111114,000000,12.6695,12.7735,12.4253,12.5907,852213.0286512,0
+EHC.US,D,20111115,000000,12.5584,12.5584,11.9848,12.1322,1323813.6677553,0
+EHC.US,D,20111116,000000,11.9848,12.0864,11.676,11.6988,1484287.5455274,0
+EHC.US,D,20111117,000000,11.646,11.6587,10.8723,11.0472,3119260.9735614,0
+EHC.US,D,20111118,000000,11.0535,11.3923,11.0133,11.185,2499134.6137689,0
+EHC.US,D,20111121,000000,11.0314,11.4341,10.9858,11.3522,1715766.2722528,0
+EHC.US,D,20111122,000000,11.3522,11.4861,11.1708,11.1978,1071611.6025061,0
+EHC.US,D,20111123,000000,11.0874,11.1141,10.6532,10.7848,1336315.1917912,0
+EHC.US,D,20111125,000000,10.6793,10.8723,10.6075,10.6131,585587.88531635,0
+EHC.US,D,20111128,000000,10.914,11.0204,10.747,10.7785,2104071.2239504,0
+EHC.US,D,20111129,000000,10.8203,10.9708,10.7345,10.8203,1272177.931321,0
+EHC.US,D,20111130,000000,11.3867,11.5192,11.1465,11.5059,1728681.5523126,0
+EHC.US,D,20111201,000000,11.4482,12.0802,11.3994,11.854,1424239.6160667,0
+EHC.US,D,20111202,000000,11.9911,11.9982,11.3923,11.4608,1170023.3458789,0
+EHC.US,D,20111205,000000,11.6649,11.8674,11.5507,11.6515,1018860.2478355,0
+EHC.US,D,20111206,000000,11.646,11.7264,11.3867,11.4931,641244.41648627,0
+EHC.US,D,20111207,000000,11.3718,11.6704,11.1008,11.5932,1700598.179486,0
+EHC.US,D,20111208,000000,11.5128,11.5798,11.0606,11.0929,1324840.4426735,0
+EHC.US,D,20111209,000000,11.1141,11.3718,11.0259,11.2805,1529152.1519381,0
+EHC.US,D,20111212,000000,11.1008,11.1141,10.7225,10.8203,1264786.1672616,0
+EHC.US,D,20111213,000000,10.7541,10.9062,10.3128,10.3688,2566763.4166373,0
+EHC.US,D,20111214,000000,10.2672,10.6383,10.1151,10.6075,1730976.2482981,0
+EHC.US,D,20111215,000000,10.7345,10.8203,10.5271,10.7297,1667415.2002048,0
+EHC.US,D,20111216,000000,10.8597,11.2466,10.8203,10.922,2510827.6636107,0
+EHC.US,D,20111219,000000,10.9786,11.1071,10.6532,10.6643,1206246.0358267,0
+EHC.US,D,20111220,000000,10.9289,11.3316,10.922,11.267,1523603.2521326,0
+EHC.US,D,20111221,000000,11.1914,11.5003,11.0606,11.4341,1378067.7436906,0
+EHC.US,D,20111222,000000,11.472,11.7201,11.3923,11.6515,1243819.1442084,0
+EHC.US,D,20111223,000000,11.6988,11.8177,11.5657,11.6349,624829.9788866,0
+EHC.US,D,20111227,000000,11.6082,11.7838,11.5932,11.7595,647201.99555477,0
+EHC.US,D,20111228,000000,11.7721,11.8177,11.3655,11.4199,770376.91004077,0
+EHC.US,D,20111229,000000,11.4672,11.7838,11.4482,11.6397,832771.57228751,0
+EHC.US,D,20111230,000000,11.6153,11.854,11.6082,11.7649,628114.6432729,0
+EHC.US,D,20120103,000000,11.8177,11.8603,11.4861,11.798,2046169.495215,0
+EHC.US,D,20120104,000000,11.7201,11.7721,11.3253,11.3655,858228.99047153,0
+EHC.US,D,20120105,000000,11.3064,11.4861,11.2733,11.4561,761505.27014116,0
+EHC.US,D,20120106,000000,11.4269,11.6704,11.2938,11.6003,1091304.3585408,0
+EHC.US,D,20120109,000000,11.676,11.7484,11.3443,11.5192,1625760.3759551,0
+EHC.US,D,20120110,000000,11.5192,11.8115,11.4861,11.6082,1466273.9282033,0
+EHC.US,D,20120111,000000,11.6003,11.8674,11.5003,11.798,925628.06990343,0
+EHC.US,D,20120112,000000,11.8461,11.8934,11.6082,11.7838,1336626.1434043,0
+EHC.US,D,20120113,000000,11.6216,11.6988,11.2875,11.5192,1112888.2080591,0
+EHC.US,D,20120117,000000,11.6704,11.7595,11.1914,11.1978,971884.97802663,0
+EHC.US,D,20120118,000000,11.1331,11.8115,11.0204,11.7785,1327094.5245708,0
+EHC.US,D,20120119,000000,11.8115,11.8674,11.5507,11.6515,1867364.7025544,0
+EHC.US,D,20120120,000000,11.6704,12.1242,11.6216,11.9729,1989726.0660855,0
+EHC.US,D,20120123,000000,11.9982,12.5032,11.9911,12.4852,2379834.5371389,0
+EHC.US,D,20120124,000000,12.3771,12.9594,12.3771,12.9185,4652001.1263574,0
+EHC.US,D,20120125,000000,12.8831,13.4842,12.7033,13.4503,2220698.385898,0
+EHC.US,D,20120126,000000,13.4771,13.5173,13.1028,13.1904,998697.89140563,0
+EHC.US,D,20120127,000000,13.0973,13.3565,13.0091,13.1525,1017158.2637003,0
+EHC.US,D,20120130,000000,13.0421,13.1525,12.8366,12.9729,945409.66925612,0
+EHC.US,D,20120131,000000,13.0926,13.2565,12.842,12.842,1021091.4843081,0
+EHC.US,D,20120201,000000,13.0304,13.3321,12.9043,13.2227,1293893.776626,0
+EHC.US,D,20120202,000000,13.2163,13.3109,13.0556,13.2762,979340.20159892,0
+EHC.US,D,20120203,000000,13.5038,13.5441,13.3053,13.3904,1253447.2215015,0
+EHC.US,D,20120206,000000,13.3179,13.4503,13.1832,13.3763,921439.74205382,0
+EHC.US,D,20120207,000000,13.3109,13.511,13.2911,13.3968,1295703.6419331,0
+EHC.US,D,20120208,000000,13.4503,13.5441,13.2628,13.3242,1208958.2954068,0
+EHC.US,D,20120209,000000,13.3763,13.4638,13.0421,13.0627,997235.78422903,0
+EHC.US,D,20120210,000000,12.8831,12.9461,12.5387,12.5512,2176330.032878,0
+EHC.US,D,20120213,000000,12.7183,13.3833,12.5167,13.3179,2898803.8950316,0
+EHC.US,D,20120214,000000,13.3053,13.5827,13.3053,13.4566,1033723.7349406,0
+EHC.US,D,20120215,000000,13.4566,13.6174,13.3179,13.4566,1139189.6377643,0
+EHC.US,D,20120216,000000,13.5038,13.8057,13.3833,13.7079,754386.3819871,0
+EHC.US,D,20120217,000000,13.7418,13.8057,13.3392,13.3699,882550.48337515,0
+EHC.US,D,20120221,000000,13.3699,13.6174,13.2699,13.3109,1310956.7704473,0
+EHC.US,D,20120222,000000,13.3053,13.4905,13.1769,13.4503,798915.9221699,0
+EHC.US,D,20120223,000000,13.4299,13.5322,13.3242,13.4905,1393914.8532453,0
+EHC.US,D,20120224,000000,13.511,14.0837,13.3904,13.9711,2189744.104709,0
+EHC.US,D,20120227,000000,13.9388,14.1492,13.7017,13.9948,1275556.5157863,0
+EHC.US,D,20120228,000000,13.9813,14.0712,13.9239,13.9767,827466.35701135,0
+EHC.US,D,20120229,000000,14.0357,14.0357,13.4299,13.5567,1374665.0446104,0
+EHC.US,D,20120301,000000,13.5693,13.7206,13.4842,13.5038,874432.74248847,0
+EHC.US,D,20120302,000000,13.6244,13.7418,13.3179,13.3637,842003.66222024,0
+EHC.US,D,20120305,000000,13.3179,13.6095,13.2833,13.6024,773584.15382135,0
+EHC.US,D,20120306,000000,13.3763,13.5322,13.2494,13.3763,1420404.1231086,0
+EHC.US,D,20120307,000000,13.3763,13.4699,13.3109,13.3242,692250.63455287,0
+EHC.US,D,20120308,000000,13.4299,13.6244,13.3179,13.4299,1831578.6140553,0
+EHC.US,D,20120309,000000,13.4638,13.8356,13.4165,13.7907,1668019.3347673,0
+EHC.US,D,20120312,000000,13.7907,13.8608,13.5693,13.6457,777593.52584466,0
+EHC.US,D,20120313,000000,13.7907,13.7907,13.4771,13.7348,1054839.2532538,0
+EHC.US,D,20120314,000000,13.7418,13.9506,13.6843,13.771,729071.1131119,0
+EHC.US,D,20120315,000000,13.7836,14.1303,13.7576,14.0948,774387.55125433,0
+EHC.US,D,20120316,000000,14.116,14.2704,14.0499,14.109,1908412.8538611,0
+EHC.US,D,20120319,000000,14.0633,14.3359,14.0152,14.1885,680392.58997747,0
+EHC.US,D,20120320,000000,14.0837,14.0837,13.7655,13.8356,598679.582822,0
+EHC.US,D,20120321,000000,13.8356,13.9239,13.6891,13.7836,470297.18070967,0
+EHC.US,D,20120322,000000,13.6315,13.7348,13.4699,13.5693,800800.66970222,0
+EHC.US,D,20120323,000000,13.5621,13.6457,13.4038,13.4842,667897.41189283,0
+EHC.US,D,20120326,000000,13.6095,13.9239,13.6095,13.9097,625708.25854477,0
+EHC.US,D,20120327,000000,13.9639,13.9813,13.7655,13.7655,487251.02416874,0
+EHC.US,D,20120328,000000,13.7418,13.9097,13.5748,13.715,577710.02138834,0
+EHC.US,D,20120329,000000,13.6386,13.8474,13.5322,13.715,569768.69794744,0
+EHC.US,D,20120330,000000,13.8427,13.8545,13.5441,13.6386,592186.40546486,0
+EHC.US,D,20120402,000000,13.5621,13.9877,13.5621,13.9444,760991.2480869,0
+EHC.US,D,20120403,000000,13.8678,14.0499,13.7206,13.8057,561140.74257726,0
+EHC.US,D,20120404,000000,13.6315,13.6638,13.4243,13.5567,1945256.1778448,0
+EHC.US,D,20120405,000000,13.5496,13.6843,13.4905,13.5827,713147.85214186,0
+EHC.US,D,20120409,000000,13.3321,13.3763,13.2494,13.3179,1099931.0447207,0
+EHC.US,D,20120410,000000,13.3053,13.4299,13.2762,13.3179,1276221.5714813,0
+EHC.US,D,20120411,000000,13.4771,13.5377,13.3502,13.4243,718818.59421218,0
+EHC.US,D,20120412,000000,13.4905,13.9639,13.4566,13.7655,659945.93492987,0
+EHC.US,D,20120413,000000,13.6891,13.6891,13.3242,13.4369,546302.63927736,0
+EHC.US,D,20120416,000000,13.4638,13.5322,13.3179,13.3448,358283.52534773,0
+EHC.US,D,20120417,000000,13.4969,13.9097,13.4905,13.715,482613.40296802,0
+EHC.US,D,20120418,000000,13.596,13.8246,13.5252,13.6457,423069.34203952,0
+EHC.US,D,20120419,000000,13.7418,14.1885,13.678,13.9948,848793.83009762,0
+EHC.US,D,20120420,000000,14.2216,14.2958,13.7772,13.8057,709905.07103406,0
+EHC.US,D,20120423,000000,13.5252,13.5827,13.3321,13.4432,582982.2377178,0
+EHC.US,D,20120424,000000,13.4905,13.671,13.2699,13.6582,476127.84075242,0
+EHC.US,D,20120425,000000,13.9159,14.0901,13.7079,13.8057,612333.5316117,0
+EHC.US,D,20120426,000000,13.715,14.0294,13.678,13.9813,565706.01993332,0
+EHC.US,D,20120427,000000,14.4808,15.2482,14.2365,15.0687,2032221.0942855,0
+EHC.US,D,20120430,000000,15.0946,15.1435,14.7897,14.9088,991947.06842622,0
+EHC.US,D,20120501,000000,14.9426,15.2829,14.8103,15.0095,1119145.3160283,0
+EHC.US,D,20120502,000000,14.9276,15.0167,14.6771,14.8882,605713.43522882,0
+EHC.US,D,20120503,000000,14.8307,14.8677,14.6629,14.7204,676953.08437977,0
+EHC.US,D,20120504,000000,14.6629,14.7684,14.3233,14.5716,845557.39494111,0
+EHC.US,D,20120507,000000,14.4501,14.6282,14.3619,14.6212,626167.70541797,0
+EHC.US,D,20120508,000000,14.4683,14.6699,14.2162,14.6353,775137.64269648,0
+EHC.US,D,20120509,000000,14.4368,14.495,14.2501,14.4029,687465.78728226,0
+EHC.US,D,20120510,000000,14.551,14.6629,14.2555,14.302,754198.54182898,0
+EHC.US,D,20120511,000000,14.1751,14.3233,13.9767,14.0357,669417.90182126,0
+EHC.US,D,20120514,000000,13.8474,13.9639,13.7206,13.771,556189.63138293,0
+EHC.US,D,20120515,000000,13.7348,13.8356,13.3968,13.5693,867566.42319564,0
+EHC.US,D,20120516,000000,13.6457,13.7276,13.4038,13.4101,690310.04264923,0
+EHC.US,D,20120517,000000,13.3763,13.4566,13.1028,13.132,805315.17944798,0
+EHC.US,D,20120518,000000,13.1242,13.1832,12.6892,12.842,1535258.2262667,0
+EHC.US,D,20120521,000000,12.9122,13.0926,12.6829,13.0044,1294359.5694505,0
+EHC.US,D,20120522,000000,13.0091,13.0484,12.7302,12.805,1621815.7326349,0
+EHC.US,D,20120523,000000,12.7112,12.9909,12.4709,12.9854,1129090.6908858,0
+EHC.US,D,20120524,000000,12.9909,13.0776,12.6632,12.85,542446.83927521,0
+EHC.US,D,20120525,000000,12.9043,13.0304,12.8255,12.8972,479705.68808818,0
+EHC.US,D,20120529,000000,12.9854,13.1028,12.8705,13.0556,647185.49608142,0
+EHC.US,D,20120530,000000,12.8767,12.9461,12.6758,12.8177,921628.85140218,0
+EHC.US,D,20120531,000000,12.8562,12.9122,12.5167,12.7443,1025404.1928029,0
+EHC.US,D,20120601,000000,12.5032,12.619,12.277,12.344,815325.28300854,0
+EHC.US,D,20120604,000000,12.5032,13.0556,12.4118,12.5655,874189.05795903,0
+EHC.US,D,20120605,000000,12.5032,12.9854,12.3197,12.9784,1036838.3278323,0
+EHC.US,D,20120606,000000,13.0973,13.5038,12.9784,13.4969,930019.46819422,0
+EHC.US,D,20120607,000000,13.6961,13.8474,13.4842,13.4969,1033778.3101216,0
+EHC.US,D,20120608,000000,13.4566,13.6891,13.3053,13.6174,714971.67854184,0
+EHC.US,D,20120611,000000,13.7836,13.7907,13.4638,13.4638,820341.122906,0
+EHC.US,D,20120612,000000,13.5441,13.7348,13.4503,13.5441,1002485.1551339,0
+EHC.US,D,20120613,000000,13.5441,13.9444,13.4243,13.6457,1156245.016444,0
+EHC.US,D,20120614,000000,13.6891,13.9767,13.3109,13.8057,1308393.0061273,0
+EHC.US,D,20120615,000000,13.8474,14.0712,13.715,14.057,848102.12140731,0
+EHC.US,D,20120618,000000,13.9506,14.202,13.9388,14.0633,608920.6790094,0
+EHC.US,D,20120619,000000,14.1232,14.2894,13.9316,14.2824,952920.73719974,0
+EHC.US,D,20120620,000000,14.2501,14.8527,14.2501,14.5809,1476817.091672,0
+EHC.US,D,20120621,000000,14.5809,14.6282,14.1366,14.1366,1200462.3358234,0
+EHC.US,D,20120622,000000,14.2555,14.8741,14.2555,14.6148,5063524.6446247,0
+EHC.US,D,20120625,000000,14.41,14.4683,14.1885,14.4296,951046.14318948,0
+EHC.US,D,20120626,000000,14.4171,14.6353,14.3666,14.5873,577353.378926,0
+EHC.US,D,20120627,000000,14.6282,15.0394,14.5873,14.9088,975187.41107653,0
+EHC.US,D,20120628,000000,14.748,15.3806,14.5936,15.1679,1394730.9425808,0
+EHC.US,D,20120629,000000,15.5478,15.5478,15.3547,15.4855,1229124.4594077,0
+EHC.US,D,20120702,000000,15.5139,15.6415,15.4019,15.5478,1057542.6285022,0
+EHC.US,D,20120703,000000,15.5958,15.7809,15.4169,15.7809,517616.40107835,0
+EHC.US,D,20120705,000000,15.7226,15.8345,15.4019,15.4556,1017762.3982628,0
+EHC.US,D,20120706,000000,15.2696,15.5398,15.2145,15.3272,844691.80718552,0
+EHC.US,D,20120709,000000,15.3413,15.8282,15.3136,15.7738,1109937.3407105,0
+EHC.US,D,20120710,000000,15.8471,15.9141,15.5398,15.5761,1673575.8497145,0
+EHC.US,D,20120711,000000,15.6343,15.866,15.5958,15.8408,1045690.9298781,0
+EHC.US,D,20120712,000000,15.7605,15.7668,15.4225,15.6415,675756.23796699,0
+EHC.US,D,20120713,000000,15.7305,16.2056,15.6943,16.1458,719699.41225085,0
+EHC.US,D,20120716,000000,16.1803,16.2119,15.8597,16.041,470821.35628599,0
+EHC.US,D,20120717,000000,16.115,16.312,15.8471,16.0063,474201.2099416,0
+EHC.US,D,20120718,000000,15.9362,16.2938,15.9212,16.2056,744458.77579328,0
+EHC.US,D,20120719,000000,16.227,16.3915,16.0527,16.2466,618424.37565723,0
+EHC.US,D,20120720,000000,15.9921,16.2466,15.9921,16.0946,652118.83861214,0
+EHC.US,D,20120723,000000,15.7605,15.7605,14.9883,15.0749,1422947.5803846,0
+EHC.US,D,20120724,000000,15.0946,15.0994,14.8882,14.9812,841339.87571559,0
+EHC.US,D,20120725,000000,15.0946,15.1301,14.7764,15.0608,473786.18472741,0
+EHC.US,D,20120726,000000,15.3878,15.5398,14.748,15.2696,905581.20978693,0
+EHC.US,D,20120727,000000,15.0884,15.0884,13.9767,14.5022,2837743.1517455,0
+EHC.US,D,20120730,000000,14.543,14.8228,14.543,14.7684,890287.46718459,0
+EHC.US,D,20120731,000000,14.7969,15.1072,14.7102,14.9142,802973.52342298,0
+EHC.US,D,20120801,000000,15.0214,15.1364,14.6077,14.6077,819740.79591421,0
+EHC.US,D,20120802,000000,14.5211,14.748,14.4029,14.4619,687347.75258832,0
+EHC.US,D,20120803,000000,14.6889,15.0687,14.6826,14.9016,873393.27566761,0
+EHC.US,D,20120806,000000,14.8103,15.0095,14.6967,14.8354,1186189.0221882,0
+EHC.US,D,20120807,000000,14.8882,15.0687,14.8354,14.9505,639225.13478667,0
+EHC.US,D,20120808,000000,14.9221,15.0608,14.6353,15.0474,793029.41775582,0
+EHC.US,D,20120809,000000,15.0269,15.1876,14.9276,15.0167,488480.86952823,0
+EHC.US,D,20120810,000000,15.0095,15.0394,14.7969,14.9426,463943.61428085,0
+EHC.US,D,20120813,000000,14.8741,14.9812,14.6077,14.7614,399105.7607885,0
+EHC.US,D,20120814,000000,14.7969,14.8527,14.6148,14.6487,357989.07320799,0
+EHC.US,D,20120815,000000,14.6282,14.841,14.6148,14.7834,511536.97974515,0
+EHC.US,D,20120816,000000,14.7684,14.8741,14.5644,14.8354,489184.00093086,0
+EHC.US,D,20120817,000000,14.7834,14.7834,14.6771,14.733,814236.31776764,0
+EHC.US,D,20120820,000000,14.7267,14.9883,14.5716,14.7969,1010154.8718597,0
+EHC.US,D,20120821,000000,14.8307,15.2546,14.8307,15.1931,1233221.4055587,0
+EHC.US,D,20120822,000000,15.1806,15.4855,15.0946,15.4556,1079626.538982,0
+EHC.US,D,20120823,000000,15.4019,15.4925,15.2625,15.3665,524176.84551914,0
+EHC.US,D,20120824,000000,15.2909,15.435,15.1742,15.2696,624761.4426127,0
+EHC.US,D,20120827,000000,15.2963,15.3483,15.0994,15.276,597126.09394689,0
+EHC.US,D,20120828,000000,15.3136,15.4484,15.1931,15.4019,558235.56607795,0
+EHC.US,D,20120829,000000,15.3806,15.6201,15.3075,15.5886,559830.93823157,0
+EHC.US,D,20120830,000000,15.5059,15.5139,15.3744,15.3878,251590.31554504,0
+EHC.US,D,20120831,000000,15.5272,15.5832,15.1931,15.2482,514680.76401287,0
+EHC.US,D,20120904,000000,15.2145,15.4792,15.1742,15.4556,637011.66697766,0
+EHC.US,D,20120905,000000,15.3342,15.5272,15.3342,15.4429,968415.01186275,0
+EHC.US,D,20120906,000000,15.4855,16.1458,15.4736,16.0599,868527.20022052,0
+EHC.US,D,20120907,000000,16.1733,16.4065,16.1087,16.3483,515919.49370414,0
+EHC.US,D,20120910,000000,16.3664,16.5759,16.3191,16.3545,1472363.5030586,0
+EHC.US,D,20120911,000000,16.3261,16.3411,16.0677,16.115,499953.08026536,0
+EHC.US,D,20120912,000000,16.1277,16.267,15.6943,15.8212,768195.17198821,0
+EHC.US,D,20120913,000000,15.8014,16.312,15.7486,16.2198,770821.12663088,0
+EHC.US,D,20120914,000000,16.2742,16.4681,15.9574,15.9787,1049593.6899198,0
+EHC.US,D,20120917,000000,15.9496,16.1803,15.8471,16.1733,450547.31111341,0
+EHC.US,D,20120918,000000,16.1536,16.4136,15.9669,16.3987,824004.00598901,0
+EHC.US,D,20120919,000000,16.4136,16.4206,16.2607,16.3664,703060.32797562,0
+EHC.US,D,20120920,000000,16.2821,16.4065,16.1661,16.36,371448.8358883,0
+EHC.US,D,20120921,000000,16.5807,16.6406,16.2821,16.3261,1087565.3240423,0
+EHC.US,D,20120924,000000,16.2119,16.3333,16.0527,16.227,891741.95921963,0
+EHC.US,D,20120925,000000,16.3191,16.5602,15.9141,15.985,745840.92398365,0
+EHC.US,D,20120926,000000,15.985,16.1661,15.866,16.0267,489748.79059542,0
+EHC.US,D,20120927,000000,16.0946,16.2119,15.9212,16.1536,790993.63658286,0
+EHC.US,D,20120928,000000,16.0464,16.0874,15.9282,16.022,890259.54499893,0
+EHC.US,D,20121001,000000,16.1087,16.1867,15.9212,15.9921,845714.77453303,0
+EHC.US,D,20121002,000000,16.022,16.1331,15.907,15.9724,532930.45072481,0
+EHC.US,D,20121003,000000,15.9992,16.2419,15.8874,16.041,575080.25917489,0
+EHC.US,D,20121004,000000,16.0339,16.0339,15.5217,15.7738,1109749.5005524,0
+EHC.US,D,20121005,000000,15.866,15.866,15.3272,15.3272,1210624.7422149,0
+EHC.US,D,20121008,000000,15.3011,15.6147,15.053,15.5059,972431.9990276,0
+EHC.US,D,20121009,000000,15.4988,15.5059,14.8307,14.8354,669369.67259148,0
+EHC.US,D,20121010,000000,14.8307,14.9883,14.6629,14.8953,1827207.5228086,0
+EHC.US,D,20121011,000000,15.0214,15.1152,14.7764,14.7764,522760.42919182,0
+EHC.US,D,20121012,000000,14.7401,14.8481,14.5936,14.6629,728776.66097217,0
+EHC.US,D,20121015,000000,14.6826,14.8307,14.6148,14.7149,536755.79016077,0
+EHC.US,D,20121016,000000,14.8031,14.9426,14.6432,14.841,658379.75415217,0
+EHC.US,D,20121017,000000,14.8677,15.0749,14.8228,14.9568,561102.66686954,0
+EHC.US,D,20121018,000000,14.9088,15.0474,14.8481,14.9426,970179.18632061,0
+EHC.US,D,20121019,000000,14.9142,14.9355,14.6432,14.8527,1010580.050596,0
+EHC.US,D,20121022,000000,14.7897,14.8527,14.6432,14.8481,525127.46902198,0
+EHC.US,D,20121023,000000,14.6889,14.7969,14.5762,14.7834,557521.01196301,0
+EHC.US,D,20121024,000000,14.8481,14.9812,14.7401,14.8307,400594.5209605,0
+EHC.US,D,20121025,000000,14.8741,15.1364,14.8527,15.0749,477578.52521668,0
+EHC.US,D,20121026,000000,15.647,15.647,15.053,15.2074,1859653.1025502,0
+EHC.US,D,20121031,000000,15.053,15.1072,14.2162,14.733,1291997.6063813,0
+EHC.US,D,20121101,000000,14.7834,15.2145,14.2216,15.1507,851974.4208828,0
+EHC.US,D,20121102,000000,15.1632,15.2074,14.9016,14.9016,534318.94486647,0
+EHC.US,D,20121105,000000,14.8677,15.1364,14.8307,15.0884,406082.49963374,0
+EHC.US,D,20121106,000000,15.1152,15.2482,14.9355,15.0095,866994.01838953,0
+EHC.US,D,20121107,000000,14.9812,15.0269,14.551,14.551,1157803.5820802,0
+EHC.US,D,20121108,000000,14.6558,14.6558,13.9444,14.116,1098487.9753981,0
+EHC.US,D,20121109,000000,14.488,14.7267,14.1492,14.3478,938297.12705335,0
+EHC.US,D,20121112,000000,14.4241,14.6826,14.3163,14.4619,430207.26804744,0
+EHC.US,D,20121113,000000,14.3478,14.488,14.1957,14.3233,874170.02010517,0
+EHC.US,D,20121114,000000,14.3296,14.3359,13.5173,13.5693,889577.98983068,0
+EHC.US,D,20121115,000000,13.5377,13.6891,13.2163,13.4842,795504.33875786,0
+EHC.US,D,20121116,000000,13.4638,13.8317,13.3699,13.7772,1131472.9609991,0
+EHC.US,D,20121119,000000,13.8821,14.0633,13.8821,14.0499,705082.14805574,0
+EHC.US,D,20121120,000000,14.1303,14.1429,13.8821,14.116,434810.62111123,0
+EHC.US,D,20121121,000000,14.057,14.1823,14.0357,14.0901,227592.46615707,0
+EHC.US,D,20121123,000000,14.1626,14.3099,14.1232,14.2429,191265.7026082,0
+EHC.US,D,20121126,000000,14.1492,14.1751,13.9877,14.116,454613.79669829,0
+EHC.US,D,20121127,000000,14.109,14.4683,14.109,14.3478,724755.86623656,0
+EHC.US,D,20121128,000000,14.2704,14.2894,14.0294,14.1555,812317.30209837,0
+EHC.US,D,20121129,000000,14.3163,14.6699,14.2894,14.6353,500604.17486743,0
+EHC.US,D,20121130,000000,14.6212,14.8354,14.4619,14.6432,968698.04129016,0
+EHC.US,D,20121203,000000,14.6889,14.7614,14.488,14.5999,548410.76429499,0
+EHC.US,D,20121204,000000,14.5999,14.7834,14.5085,14.5155,613348.88381767,0
+EHC.US,D,20121205,000000,14.5936,14.6432,14.057,14.116,1393012.4589722,0
+EHC.US,D,20121206,000000,14.1027,14.116,13.9813,14.0499,865613.13938941,0
+EHC.US,D,20121207,000000,14.116,14.1823,13.9639,14.0499,895602.83598282,0
+EHC.US,D,20121210,000000,14.0357,14.2429,13.9711,14.1027,751585.27908889,0
+EHC.US,D,20121211,000000,14.1492,14.6148,14.009,14.4572,1076476.408763,0
+EHC.US,D,20121212,000000,14.5361,14.6212,14.0357,14.057,704724.23640313,0
+EHC.US,D,20121213,000000,14.057,14.1823,13.9444,14.0712,760526.72445265,0
+EHC.US,D,20121214,000000,13.9948,14.1492,13.8356,13.9388,727771.46228826,0
+EHC.US,D,20121217,000000,13.9813,14.0223,13.8608,13.9948,680590.58365763,0
+EHC.US,D,20121218,000000,14.0499,14.3478,14.0294,14.3478,647986.35513387,0
+EHC.US,D,20121219,000000,14.2501,14.5999,14.0837,14.4572,930984.05278988,0
+EHC.US,D,20121220,000000,14.4439,14.8953,14.3541,14.5873,1027377.7836534,0
+EHC.US,D,20121221,000000,14.2098,14.4619,14.0152,14.1366,1436219.5029068,0
+EHC.US,D,20121224,000000,14.0767,14.1429,13.9711,14.009,232725.07155823,0
+EHC.US,D,20121226,000000,14.0152,14.0948,13.8545,13.8608,412229.18805058,0
+EHC.US,D,20121227,000000,13.8474,13.9239,13.6024,13.8955,748834.94380099,0
+EHC.US,D,20121228,000000,13.8183,14.0357,13.7497,13.7772,483269.57433111,0
+EHC.US,D,20121231,000000,13.7418,14.0767,13.6521,14.057,865185.42227265,0
+EHC.US,D,20130102,000000,14.4439,14.8103,14.3359,14.748,1333699.3906706,0
+EHC.US,D,20130103,000000,14.733,14.9016,14.5762,14.6629,521967.18528092,0
+EHC.US,D,20130104,000000,14.7149,14.8307,14.495,14.7038,677544.52703974,0
+EHC.US,D,20130107,000000,14.5809,14.6967,14.495,14.6826,655239.77745522,0
+EHC.US,D,20130108,000000,14.7038,14.9505,14.5281,14.8165,832078.59440694,0
+EHC.US,D,20130109,000000,14.8307,14.8481,14.6282,14.7969,663156.98628124,0
+EHC.US,D,20130110,000000,14.841,15.3744,14.7834,15.3595,1186625.6236367,0
+EHC.US,D,20130111,000000,15.3941,15.6147,15.2482,15.6036,1297012.1770887,0
+EHC.US,D,20130114,000000,15.5059,15.61,15.435,15.4988,866859.48422223,0
+EHC.US,D,20130115,000000,15.3878,15.5059,15.2909,15.5059,743640.14807721,0
+EHC.US,D,20130116,000000,15.435,15.6273,15.4303,15.5682,836254.23035396,0
+EHC.US,D,20130117,000000,15.6644,16.0874,15.5682,15.9007,718642.17676639,0
+EHC.US,D,20130118,000000,15.8597,16.022,15.8014,15.9992,468795.7286351,0
+EHC.US,D,20130122,000000,16.0267,16.0741,15.8471,16.041,502164.00969384,0
+EHC.US,D,20130123,000000,15.9921,15.9921,15.8014,15.9362,475773.73667059,0
+EHC.US,D,20130124,000000,15.907,16.1277,15.8014,15.8874,680536.00847656,0
+EHC.US,D,20130125,000000,15.9992,16.0803,15.7809,15.8282,600783.90026887,0
+EHC.US,D,20130128,000000,15.8077,15.9574,15.7006,15.814,800678.82743751,0
+EHC.US,D,20130129,000000,15.8014,15.814,15.6201,15.7006,707076.0459502,0
+EHC.US,D,20130130,000000,15.647,15.8794,15.5832,15.8408,760508.95578905,0
+EHC.US,D,20130131,000000,15.7943,15.9787,15.7943,15.8874,452429.52026522,0
+EHC.US,D,20130201,000000,15.5832,15.8212,15.3272,15.4736,1418518.1063861,0
+EHC.US,D,20130204,000000,15.3272,15.4429,14.9426,15.0749,965282.65030735,0
+EHC.US,D,20130205,000000,15.1806,15.3342,14.9812,15.1806,747921.12681562,0
+EHC.US,D,20130206,000000,15.0687,15.2413,14.9568,15.2341,962190.90284019,0
+EHC.US,D,20130207,000000,15.2341,15.2625,15.053,15.1876,538552.96356534,0
+EHC.US,D,20130208,000000,15.2145,15.4225,15.1679,15.3744,296781.10385197,0
+EHC.US,D,20130211,000000,15.3878,15.4303,15.2002,15.4169,665977.1270333,0
+EHC.US,D,20130212,000000,15.3413,15.3878,15.0884,15.2002,365752.71001285,0
+EHC.US,D,20130213,000000,15.2696,15.4484,15.2145,15.3342,465639.25246481,0
+EHC.US,D,20130214,000000,15.3136,15.3136,15.1742,15.2145,382118.91838273,0
+EHC.US,D,20130215,000000,15.2909,15.2963,14.9016,14.9631,1431955.0236417,0
+EHC.US,D,20130219,000000,15.1072,16.3261,15.1072,16.041,2583149.9320513,0
+EHC.US,D,20130220,000000,16.1205,16.6145,16.115,16.3798,1855367.0470508,0
+EHC.US,D,20130221,000000,16.3411,16.4136,16.0677,16.0946,1241554.9087891,0
+EHC.US,D,20130222,000000,16.2056,16.3001,16.0599,16.2607,622210.37019521,0
+EHC.US,D,20130225,000000,16.312,16.4136,15.985,15.9921,1184084.7047413,0
+EHC.US,D,20130226,000000,16.0339,16.0464,15.8212,15.985,762887.41833152,0
+EHC.US,D,20130227,000000,15.9424,16.1733,15.9141,16.0803,690742.83652701,0
+EHC.US,D,20130228,000000,16.0599,16.1867,15.9669,16.0599,624100.19448857,0
+EHC.US,D,20130301,000000,15.9621,16.3001,15.9212,16.267,595276.88374177,0
+EHC.US,D,20130304,000000,16.2,16.2545,16.0741,16.1947,646126.9914067,0
+EHC.US,D,20130305,000000,16.2466,16.5255,16.1947,16.5097,720977.4868401,0
+EHC.US,D,20130306,000000,16.2056,16.3915,15.9787,16.2876,1637737.7244148,0
+EHC.US,D,20130307,000000,16.2821,16.3915,16.1867,16.3333,680472.54896368,0
+EHC.US,D,20130308,000000,16.4869,16.4869,16.2938,16.3411,1501472.3816132,0
+EHC.US,D,20130311,000000,16.312,16.6145,16.2821,16.5396,1069603.7435188,0
+EHC.US,D,20130312,000000,16.5255,16.7477,16.4924,16.6406,1620268.5897111,0
+EHC.US,D,20130313,000000,16.6334,16.7407,16.5602,16.6863,1067196.0896004,0
+EHC.US,D,20130314,000000,16.7343,16.906,16.6783,16.8114,868847.03616541,0
+EHC.US,D,20130315,000000,16.8304,16.8304,16.6452,16.7114,806834.40018616,0
+EHC.US,D,20130318,000000,16.1803,16.4814,16.0677,16.312,710747.81336501,0
+EHC.US,D,20130319,000000,16.3987,16.4609,16.1733,16.3333,1027580.8540945,0
+EHC.US,D,20130320,000000,16.7114,17.5781,16.7114,17.2055,2317040.079961,0
+EHC.US,D,20130321,000000,17.1133,17.3268,16.8863,16.9659,1455004.7879074,0
+EHC.US,D,20130322,000000,17.0794,17.1401,16.9659,17.0502,460837.90572085,0
+EHC.US,D,20130325,000000,17.0999,17.2716,17.0336,17.185,497643.15399679,0
+EHC.US,D,20130326,000000,17.4316,17.5262,17.2117,17.315,696747.37563503,0
+EHC.US,D,20130327,000000,17.107,17.4245,17.0723,17.4119,497040.2886245,0
+EHC.US,D,20130328,000000,17.4119,17.5711,17.2993,17.5585,1150400.3953085,0
+EHC.US,D,20130401,000000,17.5127,17.6451,17.3268,17.5647,652392.98370776,0
+EHC.US,D,20130402,000000,17.6325,18.2376,17.5916,18.1849,1530420.0730053,0
+EHC.US,D,20130403,000000,18.1785,18.2581,17.545,17.6396,1339844.8098972,0
+EHC.US,D,20130404,000000,17.6711,17.72,17.3583,17.6058,751990.15078102,0
+EHC.US,D,20130405,000000,17.307,17.4316,17.1401,17.3985,783104.34994252,0
+EHC.US,D,20130408,000000,17.3646,17.4182,17.2323,17.4056,444348.585896,0
+EHC.US,D,20130409,000000,17.4119,17.4977,17.2386,17.2716,877507.99048228,0
+EHC.US,D,20130410,000000,17.2323,17.4662,16.9258,17.4521,1627345.5945867,0
+EHC.US,D,20130411,000000,17.4119,17.857,17.3985,17.857,695586.06654947,0
+EHC.US,D,20130412,000000,17.8319,17.9729,17.5262,17.6593,544509.27344357,0
+EHC.US,D,20130415,000000,17.5585,17.586,16.899,17.1401,992327.82550346,0
+EHC.US,D,20130416,000000,17.1724,17.2795,16.906,17.2716,817466.40697286,0
+EHC.US,D,20130417,000000,17.2795,17.2859,16.8454,17.0872,639684.58165986,0
+EHC.US,D,20130418,000000,17.1274,17.1519,16.8304,16.899,578498.18853821,0
+EHC.US,D,20130419,000000,16.9659,17.1653,16.8737,17.0872,644984.72017499,0
+EHC.US,D,20130422,000000,17.107,17.107,16.6932,17.0336,508634.34162635,0
+EHC.US,D,20130423,000000,17.1456,17.307,17.0053,17.307,401074.27487782,0
+EHC.US,D,20130424,000000,17.4245,17.5916,17.3268,17.5585,581456.67102834,0
+EHC.US,D,20130425,000000,17.5647,18.0106,17.5396,17.6711,911967.77516244,0
+EHC.US,D,20130426,000000,17.698,18.6378,17.698,18.0973,1210571.4362241,0
+EHC.US,D,20130429,000000,18.2581,18.3937,17.9468,18.0572,660490.41755032,0
+EHC.US,D,20130430,000000,17.9264,18.311,17.8192,18.311,891809.22630328,0
+EHC.US,D,20130501,000000,17.9973,18.5031,17.9973,18.3432,1798682.4717723,0
+EHC.US,D,20130502,000000,18.3991,18.7568,18.2888,18.741,886212.09726791,0
+EHC.US,D,20130503,000000,18.8703,19.2556,18.8647,18.8837,2122020.1125712,0
+EHC.US,D,20130506,000000,18.9096,18.9854,18.7986,18.916,476070.72719084,0
+EHC.US,D,20130507,000000,19.0247,19.2289,18.9483,19.1366,942453.72514651,0
+EHC.US,D,20130508,000000,19.1437,19.3833,19.0633,19.3833,506194.95795153,0
+EHC.US,D,20130509,000000,19.3761,19.47,19.2289,19.343,579297.77840041,0
+EHC.US,D,20130510,000000,19.343,19.8284,19.2989,19.7757,643851.33327509,0
+EHC.US,D,20130513,000000,19.67,19.8213,19.4305,19.7819,598599.62383579,0
+EHC.US,D,20130514,000000,19.7567,19.9418,19.7504,19.9245,428059.79813182,0
+EHC.US,D,20130515,000000,19.8213,20.0032,19.7504,19.9963,531930.32880194,0
+EHC.US,D,20130516,000000,19.9757,20.1144,19.8552,20.06,501242.57756694,0
+EHC.US,D,20130517,000000,20.1767,20.4154,20.0498,20.2144,785173.13006217,0
+EHC.US,D,20130520,000000,20.2144,20.4611,20.2144,20.3681,693326.90789119,0
+EHC.US,D,20130521,000000,20.3886,20.5154,20.2066,20.2413,638127.28521396,0
+EHC.US,D,20130522,000000,20.2633,20.4279,20.0214,20.1034,929693.28629806,0
+EHC.US,D,20130523,000000,19.9309,20.2278,19.8488,20.1767,1086307.5564972,0
+EHC.US,D,20130524,000000,20.1144,20.1444,19.9552,20.0032,517630.3621712,0
+EHC.US,D,20130528,000000,20.2555,20.4745,20.1947,20.3089,800812.09241454,0
+EHC.US,D,20130529,000000,20.1577,20.3089,19.191,19.6771,1153064.4256588,0
+EHC.US,D,20130530,000000,19.7567,19.9693,19.6345,19.9616,704107.40993801,0
+EHC.US,D,20130531,000000,19.8662,20.034,19.4777,19.5062,1826630.0412414,0
+EHC.US,D,20130603,000000,19.5503,20.0876,19.5361,20.0663,1109779.9611186,0
+EHC.US,D,20130604,000000,20.0435,20.1577,19.7306,20.016,823033.07544205,0
+EHC.US,D,20130605,000000,20.0088,20.4965,19.9693,20.3956,1192213.8683403,0
+EHC.US,D,20130606,000000,20.4099,20.6085,20.0435,20.1821,733121.09922344,0
+EHC.US,D,20130607,000000,20.3153,20.3886,20.1577,20.3421,419851.94473687,0
+EHC.US,D,20130610,000000,20.4154,20.4154,20.164,20.235,420992.94677831,0
+EHC.US,D,20130611,000000,20.0032,20.1995,19.8347,20.0734,526071.74657353,0
+EHC.US,D,20130612,000000,20.294,20.3153,19.5503,19.6212,799521.3259227,0
+EHC.US,D,20130613,000000,19.5913,20.0498,19.5242,20.0032,708067.28354127,0
+EHC.US,D,20130614,000000,20.016,20.1704,19.7031,19.7898,527069.33011588,0
+EHC.US,D,20130617,000000,19.9757,20.0293,19.6212,19.6771,446933.92645043,0
+EHC.US,D,20130618,000000,19.7614,19.9025,19.7306,19.7898,605127.06932987,0
+EHC.US,D,20130619,000000,19.8024,19.897,19.3564,19.4305,764765.81991256,0
+EHC.US,D,20130620,000000,19.1651,19.3052,18.916,18.9775,919259.27319152,0
+EHC.US,D,20130621,000000,19.0814,19.1296,18.645,18.764,1589362.5377518,0
+EHC.US,D,20130624,000000,18.6521,18.8506,18.3171,18.4503,1393410.984713,0
+EHC.US,D,20130625,000000,18.7009,18.9018,18.5889,18.8254,773730.11070096,0
+EHC.US,D,20130626,000000,18.9547,19.0066,18.6709,18.916,790926.36949922,0
+EHC.US,D,20130627,000000,19.0114,19.4415,19.0114,19.3761,1170170.5719489,0
+EHC.US,D,20130628,000000,19.2689,19.3833,19.1153,19.1776,1176755.1310045,0
+EHC.US,D,20130701,000000,19.2422,19.8764,19.2422,19.6882,889322.88258893,0
+EHC.US,D,20130702,000000,19.6637,19.7567,19.343,19.4556,1219839.063484,0
+EHC.US,D,20130703,000000,19.2769,19.3966,19.1098,19.3171,387742.70041351,0
+EHC.US,D,20130705,000000,19.5431,19.5841,19.2358,19.4486,382217.9152228,0
+EHC.US,D,20130708,000000,19.5314,19.9174,19.5108,19.8898,762141.13446014,0
+EHC.US,D,20130709,000000,19.9552,20.1947,19.8488,20.1222,362080.94259803,0
+EHC.US,D,20130710,000000,20.1286,20.3358,20.1286,20.2278,714607.42093793,0
+EHC.US,D,20130711,000000,20.4343,20.6415,20.3681,20.6021,483803.9034295,0
+EHC.US,D,20130712,000000,20.5815,20.9733,20.5612,20.8755,532358.04591869,0
+EHC.US,D,20130715,000000,20.833,21.0197,20.6943,20.9733,415952.99226596,0
+EHC.US,D,20130716,000000,20.9733,21.1537,20.8542,20.8888,530769.01971636,0
+EHC.US,D,20130717,000000,20.948,21.0276,20.8613,20.8613,313724.79378899,0
+EHC.US,D,20130718,000000,20.9227,21.0945,20.833,21.0488,471860.82310685,0
+EHC.US,D,20130719,000000,20.9606,20.9945,20.7943,20.9086,454423.41815967,0
+EHC.US,D,20130722,000000,20.8888,21.0197,20.7754,20.8613,482086.68901117,0
+EHC.US,D,20130723,000000,20.9346,21.0552,20.833,20.9227,391509.65709763,0
+EHC.US,D,20130724,000000,21.0694,21.0694,20.7684,21.0079,518385.53037438,0
+EHC.US,D,20130725,000000,20.9227,21.2663,20.833,21.2663,796249.35343899,0
+EHC.US,D,20130726,000000,22.4569,22.4569,21.8589,22.0078,1103150.9804039,0
+EHC.US,D,20130729,000000,22.0393,22.0999,21.6909,21.7682,690231.35285326,0
+EHC.US,D,20130730,000000,21.8099,21.9801,21.5452,21.6405,564709.70558122,0
+EHC.US,D,20130731,000000,21.6981,21.8517,21.6098,21.6776,609809.11218963,0
+EHC.US,D,20130801,000000,21.7887,21.8313,21.6036,21.6098,611792.85656203,0
+EHC.US,D,20130802,000000,21.4798,21.6036,21.3348,21.5193,817581.90328629,0
+EHC.US,D,20130805,000000,21.5193,22.0266,21.4538,21.892,553847.97535793,0
+EHC.US,D,20130806,000000,21.9061,21.955,21.5318,21.6909,893611.47646887,0
+EHC.US,D,20130807,000000,21.6405,21.7485,21.5318,21.6036,458765.31803044,0
+EHC.US,D,20130808,000000,21.7745,21.9691,21.5389,21.6578,337840.6778709,0
+EHC.US,D,20130809,000000,21.6578,21.9747,21.6509,21.8099,227621.657533,0
+EHC.US,D,20130812,000000,21.7414,21.9691,21.5145,21.754,375388.40244744,0
+EHC.US,D,20130813,000000,21.8218,21.9336,21.5815,21.9131,313302.15343326,0
+EHC.US,D,20130814,000000,21.9275,22.0006,21.7344,21.7682,350216.55207134,0
+EHC.US,D,20130815,000000,21.5815,21.8099,21.3198,21.4271,985300.31904792,0
+EHC.US,D,20130816,000000,21.3198,21.3884,21.1001,21.2215,682566.71288849,0
+EHC.US,D,20130819,000000,21.2088,21.4735,21.0757,21.2395,449464.6918238,0
+EHC.US,D,20130820,000000,21.2544,21.3766,21.2324,21.2798,874600.27560245,0
+EHC.US,D,20130821,000000,21.2324,21.461,21.1126,21.2663,324586.5240123,0
+EHC.US,D,20130822,000000,21.3073,21.5318,21.0757,21.3625,225584.60716979,0
+EHC.US,D,20130823,000000,21.3766,21.5019,21.3002,21.4191,391018.480468,0
+EHC.US,D,20130826,000000,21.4396,21.6981,21.3198,21.5193,293817.54460081,0
+EHC.US,D,20130827,000000,21.2867,21.394,21.0883,21.1395,744128.78632633,0
+EHC.US,D,20130828,000000,21.1276,21.2663,21.0347,21.1953,658312.48706852,0
+EHC.US,D,20130829,000000,21.2088,21.4271,21.1126,21.3625,256089.59500771,0
+EHC.US,D,20130830,000000,21.3348,21.3822,20.8542,20.948,722138.79592568,0
+EHC.US,D,20130903,000000,21.2072,21.3254,20.8298,21.0456,389643.94741918,0
+EHC.US,D,20130904,000000,21.0307,21.4255,21.0102,21.4183,714285.04661255,0
+EHC.US,D,20130905,000000,21.4941,21.6453,21.3751,21.5137,366223.57959836,0
+EHC.US,D,20130906,000000,21.6714,21.8162,21.2261,21.5193,656317.31998381,0
+EHC.US,D,20130909,000000,21.5256,21.9747,21.3695,21.955,456697.80710104,0
+EHC.US,D,20130910,000000,22.0022,22.2504,21.8454,22.0353,691226.3980151,0
+EHC.US,D,20130911,000000,22.0393,22.3063,21.8313,22.226,344166.32211406,0
+EHC.US,D,20130912,000000,22.319,22.3583,22.0795,22.0795,542679.10109232,0
+EHC.US,D,20130913,000000,22.2236,22.3221,22.0904,22.2567,457225.79024814,0
+EHC.US,D,20130916,000000,22.4396,22.6176,22.3662,22.4796,754508.22425181,0
+EHC.US,D,20130917,000000,22.3914,22.6239,22.2946,22.5766,612937.66617425,0
+EHC.US,D,20130918,000000,22.5466,22.7988,22.3363,22.7909,547409.37318186,0
+EHC.US,D,20130919,000000,22.8846,22.9816,22.7515,22.8783,496575.76499027,0
+EHC.US,D,20130920,000000,23.381,24.3194,22.7461,22.772,1649334.3157971,0
+EHC.US,D,20130923,000000,22.6845,23.0446,22.27,23.0005,1056896.6106612,0
+EHC.US,D,20130924,000000,22.9603,23.3015,22.8184,22.9052,660806.44592442,0
+EHC.US,D,20130925,000000,22.9934,23.0446,22.7648,22.8319,509062.05874311,0
+EHC.US,D,20130926,000000,22.8256,23.2462,22.8184,22.8981,584432.92218207,0
+EHC.US,D,20130927,000000,22.7317,23.1463,22.6097,22.9816,815275.78458849,0
+EHC.US,D,20130930,000000,22.8067,23.2393,22.6719,23.0801,617829.12542649,0
+EHC.US,D,20131001,000000,23.1068,23.5023,23.0659,23.4961,501502.76156971,0
+EHC.US,D,20131002,000000,23.381,23.7955,23.2093,23.7466,831092.43357689,0
+EHC.US,D,20131003,000000,23.6347,23.9633,23.4732,23.6883,636366.91832687,0
+EHC.US,D,20131004,000000,23.6773,24.0422,23.4669,23.5023,852616.63115307,0
+EHC.US,D,20131007,000000,23.3463,23.7813,23.3401,23.6883,471265.5728761,0
+EHC.US,D,20131008,000000,23.7742,24.0483,23.489,23.489,416729.73670353,0
+EHC.US,D,20131009,000000,23.541,24.076,23.4213,23.6347,747058.07744054,0
+EHC.US,D,20131010,000000,23.8979,24.2249,23.7955,24.1635,489775.44359083,0
+EHC.US,D,20131011,000000,24.0705,24.2186,24.0563,24.1635,655173.77956184,0
+EHC.US,D,20131014,000000,24.0192,24.2438,23.9193,24.2115,504209.94438886,0
+EHC.US,D,20131015,000000,24.1784,24.429,23.8854,23.8979,558326.94777649,0
+EHC.US,D,20131016,000000,24.0483,24.2249,23.8704,23.9129,680208.55739014,0
+EHC.US,D,20131017,000000,23.8774,24.1257,23.8096,23.9917,847689.63457364,0
+EHC.US,D,20131018,000000,24.1965,24.3407,24.1855,24.3194,721863.38163981,0
+EHC.US,D,20131021,000000,24.3045,24.6653,24.2186,24.4108,715360.05076061,0
+EHC.US,D,20131022,000000,24.4565,24.6504,24.4045,24.4172,688111.8051233,0
+EHC.US,D,20131023,000000,24.2832,24.4565,24.1564,24.3407,446422.44277669,0
+EHC.US,D,20131024,000000,24.3407,24.3588,23.6947,23.6947,912608.71624246,0
+EHC.US,D,20131025,000000,23.7293,24.1257,23.3401,23.3953,1351695.2393311,0
+EHC.US,D,20131028,000000,23.3953,23.5151,23.2329,23.3463,1064125.9183676,0
+EHC.US,D,20131029,000000,24.3344,24.7741,23.3606,23.541,2679326.6313808,0
+EHC.US,D,20131030,000000,23.615,23.8632,23.3527,23.3606,1428167.7599135,0
+EHC.US,D,20131031,000000,23.4551,23.7813,23.4078,23.5023,822577.43613962,0
+EHC.US,D,20131101,000000,23.4496,23.489,23.0187,23.1596,1335596.8301055,0
+EHC.US,D,20131104,000000,23.188,23.4268,23.181,23.314,766988.17205336,0
+EHC.US,D,20131105,000000,23.1667,23.314,22.9185,22.9248,779851.41531267,0
+EHC.US,D,20131106,000000,23.0107,23.3346,22.8515,22.8515,1440591.8633437,0
+EHC.US,D,20131107,000000,22.9248,23.032,22.2631,22.4049,2020206.9393084,0
+EHC.US,D,20131108,000000,22.4049,22.9532,22.289,22.9114,1235481.8334072,0
+EHC.US,D,20131111,000000,22.9603,23.0998,22.8783,23.0375,301441.57047735,0
+EHC.US,D,20131112,000000,22.9532,23.1195,22.8587,23.0801,699493.90335217,0
+EHC.US,D,20131113,000000,23.1068,23.671,22.8256,23.6347,1531498.8847241,0
+EHC.US,D,20131114,000000,23.6347,23.8373,23.5023,23.7427,673096.01518736,0
+EHC.US,D,20131115,000000,23.7427,23.8774,23.4496,23.5551,388990.31443658,0
+EHC.US,D,20131118,000000,23.5685,23.8443,23.0934,23.1463,440728.85528173,0
+EHC.US,D,20131119,000000,23.0872,23.1392,22.6452,22.8256,503586.77197245,0
+EHC.US,D,20131120,000000,22.9114,23.2582,22.839,22.9328,551753.81143313,0
+EHC.US,D,20131121,000000,22.9752,23.1392,22.8256,22.9683,822750.04601464,0
+EHC.US,D,20131122,000000,23.0375,23.2022,22.8067,23.181,481196.98664068,0
+EHC.US,D,20131125,000000,23.1959,23.3346,22.9683,23.1959,362207.86162377,0
+EHC.US,D,20131126,000000,23.214,23.7293,23.1541,23.5866,667811.10695531,0
+EHC.US,D,20131127,000000,23.6836,23.9193,23.6285,23.8923,440247.83217417,0
+EHC.US,D,20131129,000000,24.0129,24.1965,23.8923,23.9554,296981.63591265,0
+EHC.US,D,20131202,000000,23.9089,23.9089,23.6883,23.7813,415678.84717035,0
+EHC.US,D,20131203,000000,23.6836,23.7222,23.5197,23.5946,542260.26830736,0
+EHC.US,D,20131204,000000,23.5151,23.9035,23.381,23.8238,408821.41220931,0
+EHC.US,D,20131205,000000,23.7466,23.8176,23.608,23.6347,419647.60510541,0
+EHC.US,D,20131206,000000,23.8176,24.0129,23.7427,23.753,493569.05327036,0
+EHC.US,D,20131209,000000,23.7671,23.9254,23.5151,23.5946,687723.43290453,0
+EHC.US,D,20131210,000000,23.5749,24.1327,23.489,23.9129,1009573.5827217,0
+EHC.US,D,20131211,000000,23.998,24.0129,23.322,23.3527,1587920.7376193,0
+EHC.US,D,20131212,000000,23.3606,23.5946,23.0934,23.2211,1504104.6822073,0
+EHC.US,D,20131213,000000,23.3463,23.6016,23.2793,23.5197,566268.27121738,0
+EHC.US,D,20131216,000000,23.615,23.7427,23.4157,23.5197,411479.09660843,0
+EHC.US,D,20131217,000000,23.4732,23.489,23.0051,23.188,1129232.8401946,0
+EHC.US,D,20131218,000000,23.2865,23.4417,22.9383,23.2274,1479866.9558606,0
+EHC.US,D,20131219,000000,23.2274,23.2274,22.5246,22.7648,1031738.7213779,0
+EHC.US,D,20131220,000000,22.4489,22.7461,22.3292,22.5892,2364715.9427921,0
+EHC.US,D,20131223,000000,22.6239,22.757,22.4615,22.4907,841540.40777627,0
+EHC.US,D,20131224,000000,22.4615,22.757,22.4364,22.6372,318076.84718181,0
+EHC.US,D,20131226,000000,22.7515,22.9114,22.5183,22.5892,396119.35611272,0
+EHC.US,D,20131227,000000,22.423,22.5396,22.2174,22.3158,892716.69733737,0
+EHC.US,D,20131230,000000,22.2946,22.43,22.1881,22.3434,652719.16560393,0
+EHC.US,D,20131231,000000,22.4372,22.5135,22.3158,22.4237,590706.52962468,0
+EHC.US,D,20140102,000000,22.3292,22.5135,22.1739,22.3993,869618.70384194,0
+EHC.US,D,20140103,000000,22.4175,22.5474,22.3024,22.3363,632319.47059584,0
+EHC.US,D,20140106,000000,21.8147,22.4844,21.2663,21.7659,2082022.8507979,0
+EHC.US,D,20140107,000000,21.78,22.4781,21.78,22.4497,993278.44900629,0
+EHC.US,D,20140108,000000,22.3497,22.553,22.289,22.4372,833879.57538227,0
+EHC.US,D,20140109,000000,22.4703,22.5979,22.1015,22.553,1238116.6723816,0
+EHC.US,D,20140110,000000,22.5199,22.909,22.4497,22.4915,890589.53446587,0
+EHC.US,D,20140113,000000,22.4781,22.6112,22.3221,22.4703,1116280.7536172,0
+EHC.US,D,20140114,000000,22.5837,22.9367,22.5058,22.7413,1231302.3898894,0
+EHC.US,D,20140115,000000,22.8091,23.1439,22.7531,23.1037,694230.57135449,0
+EHC.US,D,20140116,000000,23.1227,23.407,22.9902,23.3519,769837.50418135,0
+EHC.US,D,20140117,000000,23.3007,23.407,22.9493,22.9792,435828.51169771,0
+EHC.US,D,20140121,000000,23.1037,23.1289,22.4703,22.4978,510614.27842798,0
+EHC.US,D,20140122,000000,22.4844,22.5135,21.7659,21.8643,1256376.5126157,0
+EHC.US,D,20140123,000000,21.8643,21.9187,21.6674,21.8989,605523.0566902,0
+EHC.US,D,20140124,000000,21.7029,21.8359,21.1938,21.2072,931908.02329732,0
+EHC.US,D,20140127,000000,21.2199,21.3948,20.9243,21.0237,783628.52551885,0
+EHC.US,D,20140128,000000,20.9764,21.0969,20.7754,20.9842,1172787.6422597,0
+EHC.US,D,20140129,000000,20.9243,21.0307,20.6999,20.8629,1248768.9862125,0
+EHC.US,D,20140130,000000,20.9685,21.167,20.8771,21.0662,630735.52115455,0
+EHC.US,D,20140131,000000,20.7613,21.0969,20.7495,20.9441,978116.70219073,0
+EHC.US,D,20140203,000000,20.9906,21.004,20.3926,20.4587,1227428.8212236,0
+EHC.US,D,20140204,000000,20.5391,20.5391,20.1585,20.2239,889228.96250988,0
+EHC.US,D,20140205,000000,20.1034,20.621,20.0663,20.3579,724203.76847456,0
+EHC.US,D,20140206,000000,20.3579,20.621,20.3389,20.5879,680456.04949034,0
+EHC.US,D,20140207,000000,20.7423,20.9511,20.5738,20.8771,725371.42351142,0
+EHC.US,D,20140210,000000,20.8912,21.6485,20.8771,21.5468,1143204.0865486,0
+EHC.US,D,20140211,000000,21.5216,22.4175,21.5216,22.1211,1667269.2433252,0
+EHC.US,D,20140212,000000,22.0731,22.27,21.8305,21.9328,933401.86023034,0
+EHC.US,D,20140213,000000,21.7863,22.363,21.7863,22.3497,695547.99084174,0
+EHC.US,D,20140214,000000,22.3852,22.4237,22.1275,22.2228,305151.41359989,0
+EHC.US,D,20140218,000000,22.3024,22.5341,22.1739,22.4237,690968.75239283,0
+EHC.US,D,20140219,000000,22.4057,22.4057,22.0464,22.0597,674904.61130423,0
+EHC.US,D,20140220,000000,21.5334,22.0148,21.3198,21.7942,1433705.2370067,0
+EHC.US,D,20140221,000000,21.8832,22.0337,21.4404,21.4814,809014.86904846,0
+EHC.US,D,20140224,000000,21.468,21.7587,21.4145,21.5161,688044.53803967,0
+EHC.US,D,20140225,000000,21.4554,21.5775,21.3348,21.3695,567170.66549043,0
+EHC.US,D,20140226,000000,21.3475,21.8698,21.3475,21.68,711339.25602498,0
+EHC.US,D,20140227,000000,21.5988,21.955,21.5161,21.947,513737.75565157,0
+EHC.US,D,20140228,000000,22.0078,22.1961,21.8305,21.9935,1138002.9448736,0
+EHC.US,D,20140303,000000,21.7863,22.0668,21.7178,22.0148,846626.05313789,0
+EHC.US,D,20140304,000000,22.289,22.6396,22.27,22.5261,1109372.551046,0
+EHC.US,D,20140305,000000,22.4844,22.5058,22.1961,22.2094,972624.91594672,0
+EHC.US,D,20140306,000000,22.2361,22.289,21.8501,21.8698,909118.44303446,0
+EHC.US,D,20140307,000000,22.0266,22.0731,21.8005,21.94,1010036.8371657,0
+EHC.US,D,20140310,000000,21.9267,22.0597,21.773,22.0393,595521.83746146,0
+EHC.US,D,20140311,000000,22.0889,22.2166,21.8202,21.877,676416.21690086,0
+EHC.US,D,20140312,000000,21.7659,22.0196,21.7107,22.0078,395491.10693527,0
+EHC.US,D,20140313,000000,22.0464,22.1211,21.3695,21.3766,782938.0860188,0
+EHC.US,D,20140314,000000,21.3129,21.6878,21.2379,21.3948,596651.4167906,0
+EHC.US,D,20140317,000000,21.5334,21.7453,21.3695,21.3766,559234.41881057,0
+EHC.US,D,20140318,000000,21.4626,21.94,21.4404,21.9267,738913.68355846,0
+EHC.US,D,20140319,000000,21.9747,22.4497,21.9187,22.363,800870.47516638,0
+EHC.US,D,20140320,000000,22.371,22.8091,22.3567,22.661,1069999.7308792,0
+EHC.US,D,20140321,000000,22.7413,22.8476,22.2946,22.3292,722041.06827586,0
+EHC.US,D,20140324,000000,22.371,22.5058,22.0196,22.4237,983448.5704623,0
+EHC.US,D,20140325,000000,22.4623,23.1644,22.4623,23.0352,1477689.0253789,0
+EHC.US,D,20140326,000000,23.1864,24.0515,23.1368,23.8246,2079809.3829888,0
+EHC.US,D,20140327,000000,23.8112,23.8584,23.3866,23.8381,813531.91717475,0
+EHC.US,D,20140328,000000,23.8939,24.0736,23.6064,23.7222,1094030.5792138,0
+EHC.US,D,20140331,000000,23.9097,24.3407,23.7679,24.3045,661901.7571166,0
+EHC.US,D,20140401,000000,24.0791,24.2894,23.8995,24.1161,810144.4483776,0
+EHC.US,D,20140402,000000,24.1004,24.3407,24.0271,24.2825,664772.66547896,0
+EHC.US,D,20140403,000000,24.2234,24.2894,23.9097,24.1476,436831.17200109,0
+EHC.US,D,20140404,000000,24.1689,24.451,23.6947,23.7364,988516.44716032,0
+EHC.US,D,20140407,000000,23.6883,23.8531,23.3637,23.5079,639142.63741993,0
+EHC.US,D,20140408,000000,23.4859,23.8459,23.3314,23.76,686518.9713502,0
+EHC.US,D,20140409,000000,23.8309,23.9097,23.6064,23.8995,449509.11348282,0
+EHC.US,D,20140410,000000,23.8939,23.9286,23.3424,23.4126,835907.74141368,0
+EHC.US,D,20140411,000000,23.1203,23.4236,22.9926,23.0526,710991.49789445,0
+EHC.US,D,20140414,000000,23.3244,23.4062,23.0005,23.2038,643908.44683667,0
+EHC.US,D,20140415,000000,23.3039,23.3991,22.917,23.3487,420746.72386837,0
+EHC.US,D,20140416,000000,23.4181,23.4929,23.1683,23.3039,423946.35250742,0
+EHC.US,D,20140417,000000,23.1549,23.5079,22.8438,23.385,361705.26228182,0
+EHC.US,D,20140421,000000,23.3637,23.8381,23.3424,23.7072,559583.44613137,0
+EHC.US,D,20140422,000000,23.7072,24.1366,23.7072,23.9586,715252.16958873,0
+EHC.US,D,20140423,000000,23.8531,24.0161,23.634,23.7018,737971.94438743,0
+EHC.US,D,20140424,000000,23.8192,23.8246,23.0934,23.1257,1409273.3245507,0
+EHC.US,D,20140425,000000,23.1257,23.2756,22.8438,23.0872,995434.8032537,0
+EHC.US,D,20140428,000000,23.0872,23.4314,23.0241,23.2038,905012.61255159,0
+EHC.US,D,20140429,000000,22.5199,23.0801,22.356,22.9864,1342491.0715839,0
+EHC.US,D,20140430,000000,22.9808,23.5535,22.9106,23.4314,944877.87853825,0
+EHC.US,D,20140501,000000,23.4716,23.7427,23.032,23.5079,1273716.1899129,0
+EHC.US,D,20140502,000000,23.6001,24.2627,23.4385,23.5244,1434438.8289756,0
+EHC.US,D,20140505,000000,23.4062,23.4181,23.0737,23.3039,554976.28549681,0
+EHC.US,D,20140506,000000,23.1896,23.3779,23.0187,23.0659,718218.2672204,0
+EHC.US,D,20140507,000000,23.0446,23.0446,22.6184,22.7145,926638.34534836,0
+EHC.US,D,20140508,000000,22.6806,22.9367,22.5058,22.5199,422998.26738509,0
+EHC.US,D,20140509,000000,22.423,22.8232,22.3844,22.8168,451109.56239746,0
+EHC.US,D,20140512,000000,22.9864,23.4716,22.9864,23.3094,589672.13956484,0
+EHC.US,D,20140513,000000,23.2478,23.4638,23.0659,23.0801,704754.69696931,0
+EHC.US,D,20140514,000000,23.0375,23.1407,22.7618,22.7815,623933.93056485,0
+EHC.US,D,20140515,000000,22.7082,22.7429,22.3914,22.6877,575585.39689735,0
+EHC.US,D,20140516,000000,22.612,22.7429,22.4111,22.5474,687918.88820418,0
+EHC.US,D,20140519,000000,22.4844,22.9736,22.4623,22.7547,538230.58923995,0
+EHC.US,D,20140520,000000,22.8035,22.8973,22.56,22.7752,672985.59563497,0
+EHC.US,D,20140521,000000,22.8689,23.1549,22.8295,22.8902,694606.25167071,0
+EHC.US,D,20140522,000000,22.8831,23.1825,22.85,23.0187,623926.3154233,0
+EHC.US,D,20140523,000000,23.0872,23.1825,22.9036,23.0526,1340450.21365,0
+EHC.US,D,20140527,000000,23.2038,23.79,23.1407,23.7538,1168589.160888,0
+EHC.US,D,20140528,000000,23.7364,23.9507,23.6064,23.6213,613723.29494362,0
+EHC.US,D,20140529,000000,23.76,23.7971,23.385,23.7018,523078.99594644,0
+EHC.US,D,20140530,000000,23.634,23.8309,23.634,23.7538,663047.8359191,0
+EHC.US,D,20140602,000000,23.7679,23.8381,23.4314,23.5685,585213.4741904,0
+EHC.US,D,20140603,000000,23.6419,24.3045,23.6419,24.2682,781915.11867129,0
+EHC.US,D,20140604,000000,24.1895,24.4722,24.0736,24.3644,524108.30924523,0
+EHC.US,D,20140605,000000,24.4179,24.997,24.3045,24.997,565805.01677341,0
+EHC.US,D,20140606,000000,25.0923,25.4895,25.0041,25.1507,610479.24464557,0
+EHC.US,D,20140609,000000,25.0735,25.2004,24.975,25.06,739168.79080021,0
+EHC.US,D,20140610,000000,24.9254,25.06,24.6755,24.9609,520081.16855834,0
+EHC.US,D,20140611,000000,24.9136,24.9136,24.4447,24.589,470801.04924187,0
+EHC.US,D,20140612,000000,24.5156,24.5771,24.0736,24.1689,646297.0629012,0
+EHC.US,D,20140613,000000,24.1895,24.3714,23.9728,24.2438,322144.60195695,0
+EHC.US,D,20140616,000000,24.217,24.3116,23.9507,24.2028,471246.53502224,0
+EHC.US,D,20140617,000000,24.2296,24.5432,24.2099,24.3116,432224.01136654,0
+EHC.US,D,20140618,000000,24.2549,24.2966,23.9657,24.2627,412665.78949916,0
+EHC.US,D,20140619,000000,24.2745,24.6055,24.1768,24.5937,364218.25899159,0
+EHC.US,D,20140620,000000,24.704,25.1577,24.704,25.0293,903653.30978585,0
+EHC.US,D,20140623,000000,25.023,25.1507,24.641,24.845,515770.99844402,0
+EHC.US,D,20140624,000000,24.8229,24.8528,24.2296,24.2966,897644.96310706,0
+EHC.US,D,20140625,000000,24.1895,24.4242,23.9153,24.217,398342.97744377,0
+EHC.US,D,20140626,000000,24.1768,24.2234,23.7538,23.9365,368772.11363533,0
+EHC.US,D,20140627,000000,23.8104,24.5898,23.6324,24.5739,922197.44863753,0
+EHC.US,D,20140630,000000,24.5392,24.5959,24.1965,24.3887,488086.15135816,0
+EHC.US,D,20140701,000000,24.4754,24.9734,24.4754,24.9238,656544.5050399,0
+EHC.US,D,20140702,000000,24.8426,25.3564,24.8017,25.3406,492726.31093941,0
+EHC.US,D,20140703,000000,25.428,25.5707,25.0995,25.2066,342605.21809738,0
+EHC.US,D,20140707,000000,25.1373,25.2066,24.6733,24.6874,456200.28452011,0
+EHC.US,D,20140708,000000,24.5898,24.7228,24.3548,24.5898,426182.66574105,0
+EHC.US,D,20140709,000000,24.6803,24.7418,24.4407,24.644,279065.74623841,0
+EHC.US,D,20140710,000000,24.2312,24.7008,24.2115,24.644,342537.95101373,0
+EHC.US,D,20140711,000000,24.644,24.644,24.3297,24.4888,265946.12654711,0
+EHC.US,D,20140714,000000,24.6237,24.8205,24.5259,24.6306,469133.33324358,0
+EHC.US,D,20140715,000000,24.5802,24.8915,24.2848,24.3494,367869.71936228,0
+EHC.US,D,20140716,000000,24.5739,25.1373,24.5392,24.9734,531717.10483868,0
+EHC.US,D,20140717,000000,24.9884,25.4973,24.4085,24.5038,617409.02345127,0
+EHC.US,D,20140718,000000,24.433,24.6173,24.2698,24.4007,740389.75182787,0
+EHC.US,D,20140721,000000,24.291,24.5739,23.9948,24.4818,613263.84807043,0
+EHC.US,D,20140722,000000,24.5392,25.0593,24.4754,25.0436,678318.73309678,0
+EHC.US,D,20140723,000000,25.038,25.1074,24.8348,24.9238,494289.9533366,0
+EHC.US,D,20140724,000000,24.9048,25.1215,24.7819,24.8978,693463.980439,0
+EHC.US,D,20140725,000000,24.8277,26.0938,24.7765,25.2815,743871.14070408,0
+EHC.US,D,20140728,000000,25.2878,25.6526,25.079,25.5927,741788.3994916,0
+EHC.US,D,20140729,000000,27.2788,28.8341,27.0188,27.1615,2205701.633816,0
+EHC.US,D,20140730,000000,27.4947,27.4947,26.5216,26.9581,1296402.965765,0
+EHC.US,D,20140731,000000,26.8627,27.0188,26.0537,26.0607,1038049.135338,0
+EHC.US,D,20140801,000000,26.1143,26.5082,26.0678,26.1615,1025208.7375033,0
+EHC.US,D,20140804,000000,26.3105,26.4751,26.1143,26.3167,910269.59859796,0
+EHC.US,D,20140805,000000,26.3247,27.2015,26.2451,26.6784,1044080.3274414,0
+EHC.US,D,20140806,000000,26.557,26.8754,26.4751,26.843,606012.96412958,0
+EHC.US,D,20140807,000000,26.9503,27.0259,26.6185,26.7336,432222.74217628,0
+EHC.US,D,20140808,000000,26.6784,26.8502,26.3956,26.7469,557969.03612388,0
+EHC.US,D,20140811,000000,26.8566,26.9652,26.6185,26.8627,445470.5500836,0
+EHC.US,D,20140812,000000,26.7533,26.9377,26.5501,26.65,505745.66460039,0
+EHC.US,D,20140813,000000,26.6863,27.0787,26.6713,27.0401,488006.19237193,0
+EHC.US,D,20140814,000000,27.1142,27.2015,27.0676,27.1874,382671.01614472,0
+EHC.US,D,20140815,000000,27.4206,27.4341,26.6643,26.8683,513005.43287303,0
+EHC.US,D,20140818,000000,27.0464,27.3379,26.8958,27.2434,518338.57033485,0
+EHC.US,D,20140819,000000,27.2985,27.4064,27.215,27.2859,606697.05767835,0
+EHC.US,D,20140820,000000,27.215,27.2859,26.9234,27.011,390541.2649312,0
+EHC.US,D,20140821,000000,27.0676,27.1543,26.8754,27.0676,570107.57174618,0
+EHC.US,D,20140822,000000,27.0999,27.1543,26.8147,26.9652,775308.98338124,0
+EHC.US,D,20140825,000000,27.1615,27.2362,26.9164,26.9779,505423.29027499,0
+EHC.US,D,20140826,000000,27.0732,27.1692,27.0054,27.0857,629416.83247705,0
+EHC.US,D,20140827,000000,27.0857,27.1692,26.91,26.9857,555338.00472018,0
+EHC.US,D,20140828,000000,26.9377,26.944,26.6784,26.7336,446122.91387592,0
+EHC.US,D,20140829,000000,26.7202,27.0857,26.6713,26.78,611120.18572558,0
+EHC.US,D,20140902,000000,26.8905,26.8905,26.4129,26.78,528867.77271069,0
+EHC.US,D,20140903,000000,26.8905,27.1212,26.6579,26.6934,431591.95461832,0
+EHC.US,D,20140904,000000,26.6713,26.788,26.1694,26.2033,732489.04247522,0
+EHC.US,D,20140905,000000,26.1765,26.65,26.1214,26.5501,342546.83534554,0
+EHC.US,D,20140908,000000,26.6115,27.2434,26.5848,27.2292,651226.59786116,0
+EHC.US,D,20140909,000000,27.1946,27.6232,26.8368,27.1946,941353.33719329,0
+EHC.US,D,20140910,000000,27.1362,27.2859,26.9297,27.0188,416274.0974011,0
+EHC.US,D,20140911,000000,26.9234,27.4749,26.8297,27.4592,500880.85834355,0
+EHC.US,D,20140912,000000,27.4749,27.6105,26.843,26.9581,585283.27965456,0
+EHC.US,D,20140915,000000,26.9708,27.0676,26.3381,26.3522,361976.86899692,0
+EHC.US,D,20140916,000000,26.3167,26.7202,26.2167,26.5925,452545.01657864,0
+EHC.US,D,20140917,000000,26.5501,26.6863,26.2167,26.3451,301484.7229461,0
+EHC.US,D,20140918,000000,26.42,26.6005,26.3381,26.4964,194867.66455885,0
+EHC.US,D,20140919,000000,26.5429,26.5429,26.0206,26.1284,700839.24502507,0
+EHC.US,D,20140922,000000,26.1284,26.1363,25.625,26.026,549379.15646143,0
+EHC.US,D,20140923,000000,26.015,26.1411,25.6589,25.6857,446744.81710207,0
+EHC.US,D,20140924,000000,25.6667,25.8425,25.4524,25.7203,364987.3882876,0
+EHC.US,D,20140925,000000,25.6124,25.8102,25.0593,25.0593,494380.06584487,0
+EHC.US,D,20140926,000000,25.0514,25.0514,24.4194,24.6237,880573.08495403,0
+EHC.US,D,20140929,000000,24.559,25.1735,24.5101,25.1026,1010451.8623799,0
+EHC.US,D,20140930,000000,25.2343,25.4816,24.8701,25.2343,1064930.584991,0
+EHC.US,D,20141001,000000,25.153,25.5013,24.6882,25.153,1022935.6177523,0
+EHC.US,D,20141002,000000,25.153,25.755,24.9908,25.7125,804890.00071174,0
+EHC.US,D,20141003,000000,25.9937,26.227,25.7472,26.1095,600277.49335614,0
+EHC.US,D,20141006,000000,26.1095,26.2404,25.7731,25.8291,632037.71035869,0
+EHC.US,D,20141007,000000,25.6518,25.878,25.5013,25.5769,724504.56656557,0
+EHC.US,D,20141008,000000,25.5469,26.2735,25.4178,26.2483,621393.01166942,0
+EHC.US,D,20141009,000000,26.3199,26.3917,25.6589,25.8157,696873.02547052,0
+EHC.US,D,20141010,000000,25.7259,26.3279,25.6038,25.6321,558018.53454392,0
+EHC.US,D,20141013,000000,25.5966,26.2128,25.4509,25.755,599927.19684509,0
+EHC.US,D,20141014,000000,25.8968,26.3562,25.5769,25.666,654573.45257006,0
+EHC.US,D,20141015,000000,25.3303,26.0276,24.8781,25.8645,823641.01757538,0
+EHC.US,D,20141016,000000,25.8227,26.5051,25.5966,26.2994,766238.0806112,0
+EHC.US,D,20141017,000000,26.6343,26.836,26.1025,26.1379,624041.81173673,0
+EHC.US,D,20141020,000000,26.0686,26.3712,25.9323,26.3641,577494.25904457,0
+EHC.US,D,20141021,000000,26.424,27.2741,26.398,27.2741,695287.80683896,0
+EHC.US,D,20141022,000000,27.2229,27.3191,26.5469,26.6769,418586.56205018,0
+EHC.US,D,20141023,000000,26.9652,27.4365,26.8825,27.2441,465429.83607233,0
+EHC.US,D,20141024,000000,27.3482,27.6971,27.1078,27.6539,467974.56253852,0
+EHC.US,D,20141027,000000,27.594,27.7657,27.3127,27.731,566613.4909674,0
+EHC.US,D,20141028,000000,26.732,26.8746,25.6455,26.8076,2126797.3447003,0
+EHC.US,D,20141029,000000,27.0054,27.2166,26.6406,26.8746,1021861.8827944,0
+EHC.US,D,20141030,000000,26.8219,27.3482,26.6485,27.0865,779461.77390362,0
+EHC.US,D,20141031,000000,27.5341,27.8052,27.1827,27.5798,762561.23643536,0
+EHC.US,D,20141103,000000,27.527,27.7523,27.1708,27.3191,542054.65948565,0
+EHC.US,D,20141104,000000,27.2166,27.3883,26.7864,27.0684,599882.77518608,0
+EHC.US,D,20141105,000000,27.189,27.5199,26.9581,27.1827,464960.23567707,0
+EHC.US,D,20141106,000000,27.2662,27.527,26.8897,27.505,374907.37933987,0
+EHC.US,D,20141107,000000,27.3679,27.553,26.6406,26.7572,942573.0290307,0
+EHC.US,D,20141110,000000,26.8494,27.0401,26.405,26.7461,767932.44960491,0
+EHC.US,D,20141111,000000,26.7461,26.8423,26.5981,26.7053,512405.10588125,0
+EHC.US,D,20141112,000000,26.5469,26.6847,26.286,26.561,525490.45743561,0
+EHC.US,D,20141113,000000,26.6216,26.836,26.4428,26.5666,498067.06354279,0
+EHC.US,D,20141114,000000,26.5263,26.669,26.1986,26.3349,320631.72717007,0
+EHC.US,D,20141117,000000,26.3641,26.5901,26.1829,26.286,413560.56863066,0
+EHC.US,D,20141118,000000,26.3279,26.8219,26.3279,26.5051,464598.51645369,0
+EHC.US,D,20141119,000000,26.4996,26.5335,26.0017,26.1095,683533.83586467,0
+EHC.US,D,20141120,000000,26.0409,26.5469,25.971,26.3279,476763.7050714,0
+EHC.US,D,20141121,000000,26.669,26.8289,26.1095,26.1569,491856.91561306,0
+EHC.US,D,20141124,000000,26.3066,27.5994,26.2994,27.5199,1128525.9012211,0
+EHC.US,D,20141125,000000,27.6397,27.7586,27.4365,27.4979,684881.71591808,0
+EHC.US,D,20141126,000000,27.5727,27.9289,27.4088,27.7586,837270.85175019,0
+EHC.US,D,20141128,000000,27.887,28.4874,27.6333,28.1258,358646.51376136,0
+EHC.US,D,20141201,000000,28.1778,28.2471,28.0383,28.1132,649801.29720203,0
+EHC.US,D,20141202,000000,28.1857,28.4142,28.099,28.1708,600057.92344161,0
+EHC.US,D,20141203,000000,28.2354,28.6805,28.1132,28.5443,368165.44069227,0
+EHC.US,D,20141204,000000,28.5443,28.7214,28.3393,28.4677,229573.67214896,0
+EHC.US,D,20141205,000000,28.4434,28.6073,28.2905,28.3866,551687.81353973,0
+EHC.US,D,20141208,000000,28.3866,28.6733,27.9777,27.9777,545438.32071203,0
+EHC.US,D,20141209,000000,27.6467,27.8808,27.4427,27.4829,939325.17116189,0
+EHC.US,D,20141210,000000,27.4553,27.5459,26.1773,26.1986,1272717.3371804,0
+EHC.US,D,20141211,000000,26.3917,26.6555,26.3279,26.398,545449.74342434,0
+EHC.US,D,20141212,000000,26.227,26.3712,25.6108,25.6171,746881.65999476,0
+EHC.US,D,20141215,000000,25.7125,25.9456,25.0167,25.5549,1015642.8505329,0
+EHC.US,D,20141216,000000,25.4509,25.7661,25.2674,25.272,820641.92099701,0
+EHC.US,D,20141217,000000,25.6171,26.3562,25.4257,25.971,1715695.1975984,0
+EHC.US,D,20141218,000000,26.2198,27.1764,26.2198,27.0401,1243619.881338,0
+EHC.US,D,20141219,000000,27.0614,27.4703,26.487,27.4427,2322024.1901021,0
+EHC.US,D,20141222,000000,27.3482,28.1195,27.2307,28.0643,782827.6664664,0
+EHC.US,D,20141223,000000,28.1919,28.2204,27.4979,27.5798,525023.39542087,0
+EHC.US,D,20141224,000000,27.6909,27.8808,27.4026,27.6609,200222.37825506,0
+EHC.US,D,20141226,000000,27.8201,27.8201,27.3009,27.3529,508671.14814382,0
+EHC.US,D,20141229,000000,27.3127,27.4765,26.944,26.9857,594426.52626927,0
+EHC.US,D,20141230,000000,26.9779,27.2245,26.6831,26.7454,634246.10140667,0
+EHC.US,D,20141231,000000,26.8416,26.8942,26.3877,26.4405,460367.03613534,0
+EHC.US,D,20150102,000000,26.4909,26.58,25.4871,25.6163,1003185.748156,0
+EHC.US,D,20150105,000000,25.54,26.0772,25.3209,25.5328,1439462.2840146,0
+EHC.US,D,20150106,000000,25.6383,25.755,25.0656,25.335,748182.58000865,0
+EHC.US,D,20150107,000000,25.5903,26.1938,25.4367,26.1119,1131438.6928621,0
+EHC.US,D,20150108,000000,26.2585,26.7376,26.2585,26.7304,1387096.7631822,0
+EHC.US,D,20150109,000000,26.8131,27.3978,26.7115,27.1638,1210271.9073234,0
+EHC.US,D,20150112,000000,27.2678,27.3024,26.5232,27.0945,905256.29708101,0
+EHC.US,D,20150113,000000,27.0945,27.4931,25.6383,26.5373,1424737.1386476,0
+EHC.US,D,20150114,000000,26.3956,26.9377,26.186,26.8352,897745.22913739,0
+EHC.US,D,20150115,000000,26.8889,27.5687,26.6603,27.3836,1274762.0026852,0
+EHC.US,D,20150116,000000,27.0338,28.2415,27.0188,28.1912,1081829.853269,0
+EHC.US,D,20150120,000000,28.3527,28.6395,27.6571,28.0982,1115735.0018066,0
+EHC.US,D,20150121,000000,28.0919,28.6095,27.7003,28.2905,824365.72521238,0
+EHC.US,D,20150122,000000,28.3944,30.0514,28.2701,30.031,1600560.6033934,0
+EHC.US,D,20150123,000000,29.8924,30.0861,29.5157,29.6717,1042420.2265846,0
+EHC.US,D,20150126,000000,29.7489,29.9687,29.3967,29.9562,838694.88321905,0
+EHC.US,D,20150127,000000,29.6717,30.2177,29.6235,30.0719,1084048.397839,0
+EHC.US,D,20150128,000000,30.1743,30.376,29.9482,30.2042,1287337.139756,0
+EHC.US,D,20150129,000000,30.2634,30.7652,30.031,30.7652,1187969.6961194,0
+EHC.US,D,20150130,000000,30.5053,30.8007,30.2524,30.3178,2160258.2766479,0
+EHC.US,D,20150202,000000,30.3178,30.4643,29.8726,30.4643,826391.35286327,0
+EHC.US,D,20150203,000000,30.4587,31.0055,30.2839,30.889,670079.1499454,0
+EHC.US,D,20150204,000000,30.6021,30.8212,30.2445,30.3949,993729.01154769,0
+EHC.US,D,20150205,000000,30.3887,31.2538,30.3824,31.1852,884395.88600949,0
+EHC.US,D,20150206,000000,31.0678,31.205,30.4911,30.8488,878133.7012792,0
+EHC.US,D,20150209,000000,30.6833,30.8283,30.4777,30.5313,985896.83846893,0
+EHC.US,D,20150210,000000,30.7313,30.9449,30.5384,30.8354,488649.67183247,0
+EHC.US,D,20150211,000000,30.7652,31.1175,30.6306,30.7456,583847.82547339,0
+EHC.US,D,20150212,000000,30.8614,31.0055,30.7046,30.7377,386595.35242078,0
+EHC.US,D,20150213,000000,30.711,30.9671,30.2697,30.9449,550182.55389439,0
+EHC.US,D,20150217,000000,30.7795,31.2317,30.5454,30.9385,1051821.1188216,0
+EHC.US,D,20150218,000000,30.8685,30.9796,30.3178,30.6691,831696.56813944,0
+EHC.US,D,20150219,000000,30.6636,31.0482,30.551,30.8764,463124.98656479,0
+EHC.US,D,20150220,000000,30.759,31.0607,30.5384,30.759,815877.38077053,0
+EHC.US,D,20150223,000000,30.7652,31.1466,30.4643,31.1396,804617.12480639,0
+EHC.US,D,20150224,000000,31.212,31.9361,30.8417,31.1852,753786.05499531,0
+EHC.US,D,20150225,000000,31.1396,31.1396,29.3888,29.6662,2790563.5423052,0
+EHC.US,D,20150226,000000,29.5896,30.4643,29.4314,30.3044,1687120.648142,0
+EHC.US,D,20150227,000000,30.2122,30.2634,29.7851,29.8796,852622.97710436,0
+EHC.US,D,20150302,000000,29.9971,30.8142,29.9277,30.3249,816999.34495812,0
+EHC.US,D,20150303,000000,30.1003,30.1239,29.4392,29.659,1071979.6676808,0
+EHC.US,D,20150304,000000,29.4598,30.1823,29.1501,29.3715,1610876.5818059,0
+EHC.US,D,20150305,000000,29.4471,29.4526,28.9633,29.0682,800127.99886576,0
+EHC.US,D,20150306,000000,28.8759,29.206,28.6151,28.8278,661660.61096769,0
+EHC.US,D,20150309,000000,28.8207,29.206,28.2039,28.2148,981797.35393735,0
+EHC.US,D,20150310,000000,28.0494,29.0068,27.9193,28.7238,1569422.2896169,0
+EHC.US,D,20150311,000000,28.8609,29.3155,28.7459,29.206,1473858.6091819,0
+EHC.US,D,20150312,000000,29.3155,29.6874,29.206,29.5637,910960.03809802,0
+EHC.US,D,20150313,000000,29.4598,29.7064,29.0428,29.5298,795907.94125973,0
+EHC.US,D,20150316,000000,29.7426,30.0932,29.4243,29.6174,636641.06342248,0
+EHC.US,D,20150317,000000,29.4526,29.7694,29.3093,29.7355,854088.89185172,0
+EHC.US,D,20150318,000000,29.756,30.361,29.611,30.2839,586459.81902323,0
+EHC.US,D,20150319,000000,30.2524,30.9189,30.0657,30.9032,598825.53970161,0
+EHC.US,D,20150320,000000,31.0821,31.1852,30.7313,31.1466,1123032.8457869,0
+EHC.US,D,20150323,000000,31.1396,32.2583,30.9796,32.022,1748617.9928767,0
+EHC.US,D,20150324,000000,31.8975,32.0354,31.4808,31.6461,802743.79998638,0
+EHC.US,D,20150325,000000,31.6249,31.6249,30.4446,30.4911,1416264.0244888,0
+EHC.US,D,20150326,000000,30.3178,30.7456,29.9277,30.4376,833585.12324254,0
+EHC.US,D,20150327,000000,30.3887,31.1782,30.3887,31.0678,731043.43477197,0
+EHC.US,D,20150330,000000,31.6493,31.6493,30.8953,30.9449,579682.34304842,0
+EHC.US,D,20150331,000000,30.8063,30.9102,30.5281,30.64,622725.66143975,0
+EHC.US,D,20150401,000000,30.5628,30.6967,30.0333,30.5281,719826.3312766,0
+EHC.US,D,20150402,000000,30.4053,30.9852,30.3989,30.4887,813059.77839898,0
+EHC.US,D,20150406,000000,30.343,31.019,30.3067,30.8827,690142.50953524,0
+EHC.US,D,20150407,000000,30.9663,31.0821,30.7038,30.7361,613112.81442979,0
+EHC.US,D,20150408,000000,30.7361,31.1939,30.6344,31.0339,863584.973358,0
+EHC.US,D,20150409,000000,31.0269,31.1332,30.6747,30.8882,875002.60891407,0
+EHC.US,D,20150410,000000,31.0607,31.3192,30.8063,30.8551,907307.30853706,0
+EHC.US,D,20150413,000000,30.9583,31.1253,30.7708,30.8756,609363.62640926,0
+EHC.US,D,20150414,000000,30.7298,31.1396,30.4824,30.6809,336170.42349208,0
+EHC.US,D,20150415,000000,30.9724,31.8368,30.8677,31.8076,1111929.9694147,0
+EHC.US,D,20150416,000000,31.7187,32.0007,31.6635,31.9889,693701.31901714,0
+EHC.US,D,20150417,000000,31.8289,31.8289,31.1994,31.595,751383.47783796,0
+EHC.US,D,20150420,000000,31.7187,31.7534,31.3192,31.5666,457101.4096029,0
+EHC.US,D,20150421,000000,31.6352,31.9889,31.595,31.6816,626161.35946668,0
+EHC.US,D,20150422,000000,31.7745,32.1197,30.9324,32.0133,1032898.7612733,0
+EHC.US,D,20150423,000000,31.9629,32.3459,31.6415,32.2639,557820.54086376,0
+EHC.US,D,20150424,000000,32.2418,32.3395,32.0559,32.3002,829854.97307588,0
+EHC.US,D,20150427,000000,32.3072,32.3459,31.9488,32.0402,2026274.9379294,0
+EHC.US,D,20150428,000000,32.1126,33.1274,31.7935,33.1046,1563724.8945512,0
+EHC.US,D,20150429,000000,33.0833,33.0833,32.2639,33.0108,1778280.2383837,0
+EHC.US,D,20150430,000000,32.791,32.995,31.2199,31.2325,2049586.155388,0
+EHC.US,D,20150501,000000,31.2901,31.2901,29.3762,30.0538,3785013.4539191,0
+EHC.US,D,20150504,000000,30.0468,30.3279,29.7923,29.9364,1532450.7774172,0
+EHC.US,D,20150505,000000,29.8395,29.9065,28.5766,28.9752,2624489.9971171,0
+EHC.US,D,20150506,000000,29.0185,29.2108,28.7341,28.8783,1297849.8426585,0
+EHC.US,D,20150507,000000,28.8719,29.191,28.6789,28.9964,670232.72196655,0
+EHC.US,D,20150508,000000,29.3589,29.5149,29.0996,29.251,2406168.9657908,0
+EHC.US,D,20150511,000000,29.2312,29.5362,29.2171,29.3644,853741.13372118,0
+EHC.US,D,20150512,000000,29.3509,29.7072,29.0855,29.2171,1345488.8989721,0
+EHC.US,D,20150513,000000,29.3148,29.321,28.6049,29.0185,1497988.4543566,0
+EHC.US,D,20150514,000000,29.1273,30.0333,28.9964,29.9135,1046726.5891282,0
+EHC.US,D,20150515,000000,29.9135,30.2138,29.7639,29.9639,663035.14401652,0
+EHC.US,D,20150518,000000,29.9215,30.5928,29.6937,30.5163,704673.46879284,0
+EHC.US,D,20150519,000000,30.3989,30.8677,30.3989,30.5022,746940.0427466,0
+EHC.US,D,20150520,000000,30.5092,31.0537,30.4344,30.8063,716784.08222947,0
+EHC.US,D,20150521,000000,30.6967,30.8677,30.1335,30.2878,879364.81582894,0
+EHC.US,D,20150522,000000,30.2547,30.7857,30.1618,30.2878,731407.69237588,0
+EHC.US,D,20150526,000000,30.1492,30.3579,29.5637,29.7859,690954.7913,0
+EHC.US,D,20150527,000000,29.9215,30.0814,29.5298,29.979,1098270.9438641,0
+EHC.US,D,20150528,000000,29.8868,30.1153,29.7433,29.9577,631198.77559852,0
+EHC.US,D,20150529,000000,29.9215,30.2004,29.5298,29.8111,532483.69575418,0
+EHC.US,D,20150601,000000,29.8932,29.9065,29.3707,29.652,613425.03523312,0
+EHC.US,D,20150602,000000,29.5637,30.1215,29.4109,30.0191,605907.6213382,0
+EHC.US,D,20150603,000000,30.0262,30.2074,29.8246,30.0743,524953.58995671,0
+EHC.US,D,20150604,000000,29.9869,30.1492,29.8033,30.0468,619060.23997621,0
+EHC.US,D,20150605,000000,29.8812,30.0034,29.3959,29.9001,831445.26846847,0
+EHC.US,D,20150608,000000,30.0034,30.5999,29.8033,30.2208,879364.81582894,0
+EHC.US,D,20150609,000000,30.2405,30.3989,29.9419,30.1412,642216.61622348,0
+EHC.US,D,20150610,000000,30.1215,30.2004,29.6235,29.9001,1165406.0317223,0
+EHC.US,D,20150611,000000,30.3848,32.9399,30.3848,32.7468,6351606.7990619,0
+EHC.US,D,20150612,000000,32.6586,32.9327,32.286,32.3269,2904484.7906241,0
+EHC.US,D,20150615,000000,32.0984,32.4782,32.0133,32.249,1675774.0872403,0
+EHC.US,D,20150616,000000,32.2143,32.5886,32.1819,32.4916,1794491.6055421,0
+EHC.US,D,20150617,000000,32.352,32.6452,32.352,32.4656,1759168.7714869,0
+EHC.US,D,20150618,000000,32.5065,32.739,32.3568,32.5136,1331213.0469562,0
+EHC.US,D,20150619,000000,32.6586,33.1346,32.5192,32.8115,1149949.832767,0
+EHC.US,D,20150622,000000,33.1693,33.2448,32.7981,32.8903,775562.82143273,0
+EHC.US,D,20150623,000000,32.995,33.0895,32.2567,32.4782,905691.62933933,0
+EHC.US,D,20150624,000000,32.3395,32.352,31.7817,31.9889,1300374.2620806,0
+EHC.US,D,20150625,000000,32.1197,32.969,31.8754,32.4656,1676500.0640676,0
+EHC.US,D,20150626,000000,32.5672,32.8115,32.0922,32.3883,1918420.419041,0
+EHC.US,D,20150629,000000,32.174,32.5601,31.8596,31.9078,830314.41994908,0
+EHC.US,D,20150630,000000,32.2339,32.3269,31.8802,31.9613,647523.1006899,0
+EHC.US,D,20150701,000000,32.2135,32.5073,32.018,32.2339,949368.27366912,0
+EHC.US,D,20150702,000000,33.5237,33.5237,32.6468,33.0738,1337784.9141093,0
+EHC.US,D,20150706,000000,32.6799,32.8996,32.5136,32.6862,1051694.1997959,0
+EHC.US,D,20150707,000000,32.7634,32.8658,32.152,32.6254,1070578.4816366,0
+EHC.US,D,20150708,000000,32.352,32.4159,31.6792,31.7841,686336.20795313,0
+EHC.US,D,20150709,000000,32.1047,32.152,31.8196,31.8534,605479.90422145,0
+EHC.US,D,20150710,000000,32.2482,32.2631,31.8731,32.0463,580256.01704479,0
+EHC.US,D,20150713,000000,32.1867,32.3197,31.8337,31.9227,975160.75808113,0
+EHC.US,D,20150714,000000,31.8935,32.0976,31.7502,32.0252,740425.28915509,0
+EHC.US,D,20150715,000000,32.0543,32.1669,31.5493,31.5761,587297.48459315,0
+EHC.US,D,20150716,000000,31.7076,31.8407,31.4303,31.472,612107.61574587,0
+EHC.US,D,20150717,000000,31.5761,31.6998,31.2428,31.3901,469710.81481072,0
+EHC.US,D,20150720,000000,31.4445,31.7572,31.2428,31.7297,785492.96600706,0
+EHC.US,D,20150721,000000,31.673,32.0685,31.257,31.7572,1173629.1154004,0
+EHC.US,D,20150722,000000,31.7234,32.2482,31.6391,32.0906,991449.5458453,0
+EHC.US,D,20150723,000000,32.2,32.6601,31.9306,32.5073,1048381.6132239,0
+EHC.US,D,20150724,000000,32.4026,32.4656,32.126,32.2781,994913.16605789,0
+EHC.US,D,20150727,000000,32.0834,32.0834,31.6453,31.8935,1287342.216517,0
+EHC.US,D,20150728,000000,31.9748,32.3459,31.4224,32.226,890128.81840241,0
+EHC.US,D,20150729,000000,32.2135,32.4026,31.9676,32.1867,758974.50476779,0
+EHC.US,D,20150730,000000,31.2773,31.4381,30.424,31.2924,2914107.791156,0
+EHC.US,D,20150731,000000,31.3751,31.8534,31.2349,31.7076,1788473.1053413,0
+EHC.US,D,20150803,000000,31.7297,32.2994,31.7076,32.1323,1644927.6872232,0
+EHC.US,D,20150804,000000,31.8053,32.7484,31.8053,32.6532,1200435.6828281,0
+EHC.US,D,20150805,000000,32.7634,33.5624,31.866,32.2135,2145476.0177193,0
+EHC.US,D,20150806,000000,32.2056,32.3395,31.1876,31.6241,855153.74247773,0
+EHC.US,D,20150807,000000,31.4445,31.5147,30.696,31.1411,886237.48107306,0
+EHC.US,D,20150810,000000,31.3618,31.5705,31.0836,31.257,684745.91256054,0
+EHC.US,D,20150811,000000,31.0277,31.335,30.8606,31.201,1019733.4507327,0
+EHC.US,D,20150812,000000,31.0277,31.3618,30.7094,31.32,875861.85071837,0
+EHC.US,D,20150813,000000,31.368,31.5839,30.848,31.1191,640495.59423438,0
+EHC.US,D,20150814,000000,31.1946,31.4074,30.8882,31.3751,408595.49634349,0
+EHC.US,D,20150817,000000,31.1474,31.5973,30.8953,31.5918,545664.23657785,0
+EHC.US,D,20150818,000000,31.5705,31.6108,31.2428,31.257,463801.46497201,0
+EHC.US,D,20150819,000000,31.16,31.2995,30.4667,31.1529,1046220.1822155,0
+EHC.US,D,20150820,000000,30.8606,31.134,30.1586,30.2177,741818.86005777,0
+EHC.US,D,20150821,000000,29.5859,29.9884,29.1406,29.6535,893734.58792384,0
+EHC.US,D,20150824,000000,28.0643,29.3707,27.9059,28.2581,1118099.5032563,0
+EHC.US,D,20150825,000000,28.9948,29.258,28.4338,28.6466,1299880.5470705,0
+EHC.US,D,20150826,000000,29.1477,29.4747,28.3653,29.3967,828442.36431933,0
+EHC.US,D,20150827,000000,29.5724,30.1121,29.3644,29.9451,785203.59062836,0
+EHC.US,D,20150828,000000,29.9388,30.1743,29.6819,30.0775,603464.43009261,0
+EHC.US,D,20150831,000000,30.0357,30.4942,29.5653,29.6251,957007.52982874,0
+EHC.US,D,20150901,000000,29.1335,29.1769,28.114,28.2063,2180350.8276137,0
+EHC.US,D,20150902,000000,28.4473,28.4473,27.8484,28.3,1469232.4106934,0
+EHC.US,D,20150903,000000,28.3779,28.6687,27.9344,27.9974,843864.29513767,0
+EHC.US,D,20150904,000000,27.6341,28.2063,27.553,28.0643,673365.08352194,0
+EHC.US,D,20150908,000000,28.3724,29.0452,28.3724,28.9523,708817.37498343,0
+EHC.US,D,20150909,000000,29.2383,29.3762,28.8153,28.8775,728851.54319736,0
+EHC.US,D,20150910,000000,28.8625,29.2794,28.7112,29.251,969181.60277825,0
+EHC.US,D,20150911,000000,29.0169,29.1903,28.6963,29.0452,1131546.5740339,0
+EHC.US,D,20150914,000000,29.1335,29.251,28.8625,28.9665,494790.01429803,0
+EHC.US,D,20150915,000000,29.0918,29.251,28.7931,29.21,651456.32129775,0
+EHC.US,D,20150916,000000,29.1981,29.4668,28.9586,29.0918,1195822.1762422,0
+EHC.US,D,20150917,000000,29.106,29.8198,29.0508,29.6054,675696.58602489,0
+EHC.US,D,20150918,000000,29.1832,29.6251,28.9059,29.0098,974735.57934488,0
+EHC.US,D,20150921,000000,29.0989,29.321,28.6277,28.6899,616575.16545212,0
+EHC.US,D,20150922,000000,28.4055,28.4804,27.9265,28.2164,1125778.1043139,0
+EHC.US,D,20150923,000000,28.2936,28.7601,28.0572,28.2581,749605.34228725,0
+EHC.US,D,20150924,000000,28.0722,28.2235,27.6002,27.7744,707936.55694475,0
+EHC.US,D,20150925,000000,27.9832,28.0439,26.7406,26.825,1652272.4912431,0
+EHC.US,D,20150928,000000,26.8037,26.8171,25.4698,25.8811,2187246.3382824,0
+EHC.US,D,20150929,000000,25.8534,26.5784,25.811,26.3625,1834311.1806796,0
+EHC.US,D,20150930,000000,26.6981,26.9345,26.5146,26.7872,1414192.7059887,0
+EHC.US,D,20151001,000000,26.732,26.8305,25.692,25.7621,2060050.6290607,0
+EHC.US,D,20151002,000000,25.6637,26.4248,25.5178,26.4168,1344152.441631,0
+EHC.US,D,20151005,000000,26.7461,27.2701,26.5704,26.8438,821114.05977279,0
+EHC.US,D,20151006,000000,26.4168,27.3056,26.3474,27.0046,1771000.163067,0
+EHC.US,D,20151007,000000,27.1433,27.8469,26.6532,27.806,1559006.0451739,0
+EHC.US,D,20151008,000000,27.6586,27.8209,26.6753,26.9557,1678467.3089667,0
+EHC.US,D,20151009,000000,27.0251,27.3387,26.7115,27.1086,749567.26657953,0
+EHC.US,D,20151012,000000,27.1086,27.3056,26.4319,27.2701,641928.51003504,0
+EHC.US,D,20151013,000000,27.178,27.5909,26.8235,26.8518,667779.37719888,0
+EHC.US,D,20151014,000000,26.9345,27.1086,26.6603,26.8912,634544.36111717,0
+EHC.US,D,20151015,000000,26.6603,27.0457,25.8385,26.9763,1202343.2757851,0
+EHC.US,D,20151016,000000,27.0873,27.813,26.8912,27.1575,504770.92648266,0
+EHC.US,D,20151019,000000,27.0945,27.2339,26.8305,26.9628,766615.03011767,0
+EHC.US,D,20151020,000000,27.0251,27.5687,26.5784,26.9896,707073.50756968,0
+EHC.US,D,20151021,000000,27.0684,27.1015,25.811,26.4168,793685.58911893,0
+EHC.US,D,20151022,000000,26.1246,26.2356,23.463,24.1225,4812096.7854326,0
+EHC.US,D,20151023,000000,24.7773,25.0884,24.5212,24.923,1535944.858196,0
+EHC.US,D,20151026,000000,24.8963,25.755,24.7575,25.5296,1024006.8143295,0
+EHC.US,D,20151027,000000,25.406,25.5439,24.7773,25.0097,1698377.0965353,0
+EHC.US,D,20151028,000000,24.9734,25.692,24.4613,25.3508,2696893.4937341,0
+EHC.US,D,20151029,000000,23.1786,26.0001,23.036,24.9302,3003566.6664528,0
+EHC.US,D,20151030,000000,24.9355,24.9355,24.2327,24.3171,1215235.7104202,0
+EHC.US,D,20151102,000000,24.2864,24.6362,24.0579,24.5771,2000369.4955844,0
+EHC.US,D,20151103,000000,24.4833,25.0687,24.4833,24.6424,1716570.938876,0
+EHC.US,D,20151104,000000,24.7638,25.2105,24.6149,24.9734,1128381.2135318,0
+EHC.US,D,20151105,000000,24.9355,25.0537,24.3525,24.5621,949099.20533454,0
+EHC.US,D,20151106,000000,24.3871,24.8963,24.0499,24.8118,1156652.4265166,0
+EHC.US,D,20151109,000000,24.7638,24.8963,24.3652,24.6424,510082.4877101,0
+EHC.US,D,20151110,000000,24.5826,24.7575,24.1225,24.4762,890512.11386017,0
+EHC.US,D,20151111,000000,24.4833,24.6936,23.6316,23.6883,1375806.0466519,0
+EHC.US,D,20151112,000000,23.5551,23.6473,23.0518,23.0667,831639.45457785,0
+EHC.US,D,20151113,000000,22.9705,23.7364,22.7247,23.4031,542299.61320534,0
+EHC.US,D,20151116,000000,23.4362,23.6828,23.2085,23.6112,636553.48929473,0
+EHC.US,D,20151117,000000,23.7293,24.1288,23.5143,23.9153,727650.8892138,0
+EHC.US,D,20151118,000000,23.905,24.3092,23.701,24.2793,689982.5915628,0
+EHC.US,D,20151119,000000,24.1225,24.2115,23.4094,23.6687,811875.62388877,0
+EHC.US,D,20151120,000000,23.827,24.589,23.7853,24.5495,758449.06000121,0
+EHC.US,D,20151123,000000,24.4392,25.0033,24.4392,24.6717,864300.7966632,0
+EHC.US,D,20151124,000000,24.4684,24.8048,24.4471,24.7008,703871.34055013,0
+EHC.US,D,20151125,000000,24.7291,24.8608,24.5133,24.6213,658035.8035924,0
+EHC.US,D,20151127,000000,24.6936,25.3996,24.6213,24.9302,497896.99204828,0
+EHC.US,D,20151130,000000,24.9593,25.0537,24.5495,24.5692,836511.87597623,0
+EHC.US,D,20151201,000000,24.7228,25.1184,24.5559,25.0687,580304.24627458,0
+EHC.US,D,20151202,000000,24.9884,25.1609,24.5826,24.6282,743277.15966359,0
+EHC.US,D,20151203,000000,24.6637,24.8544,23.6112,23.8427,887363.25283141,0
+EHC.US,D,20151204,000000,23.9507,24.5267,23.7773,24.3652,1040483.4422519,0
+EHC.US,D,20151207,000000,24.3525,24.4534,23.905,24.0192,611202.68309232,0
+EHC.US,D,20151208,000000,23.8995,24.3871,23.6757,24.3463,1062069.8301506,0
+EHC.US,D,20151209,000000,24.2399,24.9513,24.1697,24.1847,1133018.8347325,0
+EHC.US,D,20151210,000000,24.2257,24.6637,24.2194,24.4983,788387.98898431,0
+EHC.US,D,20151211,000000,24.1619,24.4684,23.8065,24.0303,500619.40515052,0
+EHC.US,D,20151214,000000,24.0776,24.2399,23.3669,23.422,943766.06787271,0
+EHC.US,D,20151215,000000,23.6883,24.4132,23.5551,24.3525,1068413.2430574,0
+EHC.US,D,20151216,000000,24.5692,24.8048,23.7553,24.1414,787380.25191989,0
+EHC.US,D,20151217,000000,24.2942,24.4314,23.8782,24.0358,626667.76637941,0
+EHC.US,D,20151218,000000,23.8931,24.3463,23.7994,23.8065,1045352.0560794,0
+EHC.US,D,20151221,000000,24.0303,24.3722,23.6883,24.2327,486723.04102165,0
+EHC.US,D,20151222,000000,24.3092,24.425,23.7222,24.1903,527450.08719312,0
+EHC.US,D,20151223,000000,24.2864,24.7158,24.1697,24.6488,312116.72973281,0
+EHC.US,D,20151224,000000,24.5999,24.9166,24.3092,24.5053,163830.88600306,0
+EHC.US,D,20151228,000000,24.3871,24.4187,23.827,24.0838,509817.22694629,0
+EHC.US,D,20151229,000000,24.2407,24.8717,24.1492,24.8363,396483.6137166,0
+EHC.US,D,20151230,000000,24.7686,24.9647,24.6322,24.6528,578258.31157955,0
+EHC.US,D,20151231,000000,24.6394,24.8363,24.4337,24.4637,486923.57308233,0
+EHC.US,D,20160104,000000,24.1855,24.4202,23.6734,24.3676,1018652.1006333,0
+EHC.US,D,20160105,000000,24.3887,24.6456,24.2737,24.4202,552210.71992581,0
+EHC.US,D,20160106,000000,24.1225,24.6394,24.0114,24.5794,1542615.7221892,0
+EHC.US,D,20160107,000000,24.2603,24.2809,23.8333,23.8688,1182881.5123772,0
+EHC.US,D,20160108,000000,24.0035,24.7016,23.8333,24.5085,1313141.0468803,0
+EHC.US,D,20160111,000000,24.8442,25.4138,24.5085,24.5164,1744837.0750997,0
+EHC.US,D,20160112,000000,24.6835,25.1184,23.0305,23.7474,1642253.5033508,0
+EHC.US,D,20160113,000000,23.8042,24.1556,23.0518,23.0888,1212960.0522887,0
+EHC.US,D,20160114,000000,23.2219,23.5591,23.0518,23.2913,1052338.9484467,0
+EHC.US,D,20160115,000000,22.7018,23.8915,22.7018,23.7829,1632383.0107185,0
+EHC.US,D,20160119,000000,23.9428,24.3337,23.4661,23.8411,1253802.5947736,0
+EHC.US,D,20160120,000000,23.5174,24.7819,22.9902,24.5959,1580851.3478853,0
+EHC.US,D,20160121,000000,24.5794,24.8025,23.8688,24.0184,1077706.2541225,0
+EHC.US,D,20160122,000000,24.2603,24.5731,23.7679,24.2123,677686.67634857,0
+EHC.US,D,20160125,000000,24.0499,24.4148,23.8688,23.9207,575016.79966202,0
+EHC.US,D,20160126,000000,23.9807,24.5731,23.7679,24.5235,399712.43373157,0
+EHC.US,D,20160127,000000,24.4786,24.9286,24.1911,24.5731,848897.90369873,0
+EHC.US,D,20160128,000000,24.7544,24.9797,23.79,24.1288,710023.10572801,0
+EHC.US,D,20160129,000000,24.1627,25.1609,24.1627,25.1554,945996.03515507,0
+EHC.US,D,20160201,000000,24.9214,25.6329,24.852,25.477,740104.18401995,0
+EHC.US,D,20160202,000000,25.2524,25.3745,24.8717,25.2185,591756.14996758,0
+EHC.US,D,20160203,000000,25.3745,25.4343,24.4495,25.1412,715310.55234057,0
+EHC.US,D,20160204,000000,24.9726,25.7093,24.8592,25.5461,676128.11071243,0
+EHC.US,D,20160205,000000,25.4927,25.4927,24.8261,24.9647,1522322.6391628,0
+EHC.US,D,20160208,000000,24.6394,24.7953,23.552,23.8616,1037354.8882672,0
+EHC.US,D,20160209,000000,23.545,24.1911,23.036,23.158,1166000.0127628,0
+EHC.US,D,20160210,000000,23.3535,23.95,23.1723,23.2913,1228364.2144434,0
+EHC.US,D,20160211,000000,22.7917,23.1164,22.0825,22.1464,2104026.8022913,0
+EHC.US,D,20160212,000000,22.3718,22.5442,21.5121,21.8234,1801572.4179884,0
+EHC.US,D,20160216,000000,21.5932,21.817,21.2671,21.7241,1811213.1871841,0
+EHC.US,D,20160217,000000,21.9061,22.3276,21.7675,22.0188,3425431.5469379,0
+EHC.US,D,20160218,000000,22.0904,22.2647,21.8698,22.0825,1251497.745266,0
+EHC.US,D,20160219,000000,22.0613,22.1267,21.6792,22.0141,1236107.5442041,0
+EHC.US,D,20160222,000000,22.1739,22.8902,22.1739,22.7995,1513448.4608826,0
+EHC.US,D,20160223,000000,22.7018,23.3282,22.5538,23.0667,1197841.4579419,0
+EHC.US,D,20160224,000000,23.7341,24.9876,23.0171,24.8947,2722235.4156048,0
+EHC.US,D,20160225,000000,24.9497,25.2058,24.3817,24.585,1957157.3748889,0
+EHC.US,D,20160226,000000,24.4936,24.9151,24.1665,24.5898,1233476.5128005,0
+EHC.US,D,20160229,000000,24.559,24.9647,24.559,24.7614,1517570.7908388,0
+EHC.US,D,20160301,000000,24.7819,25.3673,24.5959,25.0822,973203.66670412,0
+EHC.US,D,20160302,000000,25.0278,25.4084,24.8592,25.2311,699894.96747352,0
+EHC.US,D,20160303,000000,25.1759,25.5832,24.9347,25.0679,1224173.3482132,0
+EHC.US,D,20160304,000000,25.1105,25.2594,24.6181,24.7614,1249404.8505315,0
+EHC.US,D,20160307,000000,24.6835,25.2594,24.4415,25.2374,1139213.7523792,0
+EHC.US,D,20160308,000000,25.1681,25.1916,24.9072,24.9347,1055569.0376519,0
+EHC.US,D,20160309,000000,25.0025,25.54,24.8095,25.3524,966573.41679917,0
+EHC.US,D,20160310,000000,25.421,25.5202,24.6755,24.8663,948506.49348431,0
+EHC.US,D,20160311,000000,25.0278,25.7707,24.9151,25.7014,889638.91096304,0
+EHC.US,D,20160314,000000,25.6038,25.8078,25.2444,25.5138,466157.08208985,0
+EHC.US,D,20160315,000000,25.4138,25.6116,24.7434,24.7614,796702.45436089,0
+EHC.US,D,20160316,000000,24.7472,25.0955,24.5291,24.8095,810803.15812122,0
+EHC.US,D,20160317,000000,24.7953,24.8663,24.1366,24.6835,632396.89120155,0
+EHC.US,D,20160318,000000,24.7953,25.4611,24.6913,25.3941,1101521.3401133,0
+EHC.US,D,20160321,000000,25.3673,25.477,24.8663,25.1105,651942.42116636,0
+EHC.US,D,20160322,000000,24.9876,25.3366,24.7882,25.2374,558357.40834266,0
+EHC.US,D,20160323,000000,25.2247,25.5541,25.0215,25.2311,639256.86454311,0
+EHC.US,D,20160324,000000,25.0679,25.2311,24.6456,24.8797,1197753.8838141,0
+EHC.US,D,20160328,000000,24.9008,25.1916,24.7757,24.9876,377660.25300829,0
+EHC.US,D,20160329,000000,24.9647,26.1238,24.9647,26.1238,1436422.573348,0
+EHC.US,D,20160330,000000,26.2017,26.4925,25.9111,26.394,1013388.7686357,0
+EHC.US,D,20160331,000000,26.3506,26.7557,26.3074,26.6123,596471.19177403,0
+EHC.US,D,20160401,000000,26.5185,26.5626,26.1986,26.4988,763214.86941795,0
+EHC.US,D,20160404,000000,26.5185,26.6123,25.9702,26.0465,706909.78202647,0
+EHC.US,D,20160405,000000,25.8968,25.9111,25.1774,25.2129,854365.57532785,0
+EHC.US,D,20160406,000000,25.2073,25.4879,25.1697,25.391,665293.03348452,0
+EHC.US,D,20160407,000000,25.2674,25.5573,25.142,25.3548,641476.67830338,0
+EHC.US,D,20160408,000000,25.4879,25.5242,24.9955,25.1562,461756.79946726,0
+EHC.US,D,20160411,000000,25.2674,25.391,24.6007,24.7803,531088.85566124,0
+EHC.US,D,20160412,000000,24.7394,25.2862,24.696,25.1562,606335.33845497,0
+EHC.US,D,20160413,000000,25.2674,25.6439,24.9876,25.4722,839998.34161346,0
+EHC.US,D,20160414,000000,25.4564,25.8496,25.4303,25.7976,688473.52434668,0
+EHC.US,D,20160415,000000,25.7912,25.8897,25.4162,25.7416,751679.19916794,0
+EHC.US,D,20160418,000000,25.6849,26.1379,25.6573,26.0537,494494.29296804,0
+EHC.US,D,20160419,000000,26.2017,26.4208,25.9394,26.0741,581949.11684823,0
+EHC.US,D,20160420,000000,26.1514,26.8392,25.8842,26.6603,708063.4759705,0
+EHC.US,D,20160421,000000,26.6374,26.988,26.4886,26.5485,616652.58605783,0
+EHC.US,D,20160422,000000,26.6454,27.1631,26.6454,27.0503,471952.2048054,0
+EHC.US,D,20160425,000000,26.9511,27.107,26.2783,26.4704,632591.07731094,0
+EHC.US,D,20160426,000000,26.6123,26.944,26.4925,26.8596,911203.72262745,0
+EHC.US,D,20160427,000000,27.6798,29.5298,27.6798,29.3501,3367400.3607963,0
+EHC.US,D,20160428,000000,29.4968,30.157,29.3707,29.5693,2474060.4910425,0
+EHC.US,D,20160429,000000,29.3061,29.5189,28.5867,29.3202,1843573.7311785,0
+EHC.US,D,20160502,000000,29.3644,29.5724,29.1012,29.5046,1284689.6088789,0
+EHC.US,D,20160503,000000,29.3202,29.4762,28.8751,28.8892,1332585.0416245,0
+EHC.US,D,20160504,000000,28.7632,29.0587,28.5576,28.8041,923649.40229205,0
+EHC.US,D,20160505,000000,28.9948,28.9948,28.5788,28.8184,842036.66116693,0
+EHC.US,D,20160506,000000,28.7822,29.1572,28.5647,28.9948,985592.23280714,0
+EHC.US,D,20160509,000000,29.0098,29.2698,28.6915,29.0327,1099934.8522915,0
+EHC.US,D,20160510,000000,29.0783,29.2013,28.7766,29.1012,639951.11161393,0
+EHC.US,D,20160511,000000,29.1218,29.4124,28.7254,28.8388,856037.09889691,0
+EHC.US,D,20160512,000000,28.8892,29.065,28.2101,28.3938,925639.49261575,0
+EHC.US,D,20160513,000000,28.4496,28.5056,27.9697,28.0833,1483556.4919391,0
+EHC.US,D,20160516,000000,28.1242,28.3866,27.9777,28.3086,671056.42644363,0
+EHC.US,D,20160517,000000,28.2378,28.6979,28.1463,28.2731,941946.04904353,0
+EHC.US,D,20160518,000000,28.2306,28.7294,28.1927,28.5576,1368159.1753508,0
+EHC.US,D,20160519,000000,28.3315,28.7971,28.1542,28.2653,812642.21480427,0
+EHC.US,D,20160520,000000,28.4307,28.6979,28.3393,28.6348,913346.11578204,0
+EHC.US,D,20160523,000000,28.5277,28.5867,27.9847,28.0596,1227296.8254369,0
+EHC.US,D,20160524,000000,28.1849,28.6695,27.9911,28.4914,1136941.9018185,0
+EHC.US,D,20160525,000000,28.6009,28.8223,28.5277,28.5726,807213.88807314,0
+EHC.US,D,20160526,000000,28.5726,28.7971,28.177,28.1991,492278.28677854,0
+EHC.US,D,20160527,000000,28.3393,28.5788,28.2132,28.5197,620557.88448002,0
+EHC.US,D,20160531,000000,28.6143,28.6695,28.3748,28.5127,838237.97472636,0
+EHC.US,D,20160601,000000,28.3938,28.9578,28.2156,28.8964,941288.60849016,0
+EHC.US,D,20160602,000000,28.8388,28.9878,28.6616,28.9374,721433.12614254,0
+EHC.US,D,20160603,000000,28.931,29.0098,28.6009,28.8041,493522.09323084,0
+EHC.US,D,20160606,000000,28.8113,29.1808,28.6844,29.1012,569584.66536011,0
+EHC.US,D,20160607,000000,29.0941,29.1942,28.9035,29.0863,421090.67442814,0
+EHC.US,D,20160608,000000,29.0941,29.4542,29.039,29.433,675544.283194,0
+EHC.US,D,20160609,000000,29.4251,29.5613,29.2013,29.3896,785251.81985814,0
+EHC.US,D,20160610,000000,29.0863,29.0863,28.5946,28.6695,733433.32002677,0
+EHC.US,D,20160613,000000,28.5435,28.6434,28.4575,28.4851,859109.80851021,0
+EHC.US,D,20160614,000000,28.3393,28.6143,28.2447,28.5197,830474.33792152,0
+EHC.US,D,20160615,000000,28.6844,28.7766,28.3008,28.3393,530293.07336982,0
+EHC.US,D,20160616,000000,28.17,28.4645,27.958,28.445,661425.81077006,0
+EHC.US,D,20160617,000000,28.5056,28.5056,27.9989,28.0399,1076608.4045497,0
+EHC.US,D,20160620,000000,28.3866,28.6434,28.2378,28.2731,713547.64707296,0
+EHC.US,D,20160621,000000,28.2731,28.4575,27.9911,28.2503,374634.50343451,0
+EHC.US,D,20160622,000000,28.2447,28.5938,28.2156,28.3803,745335.78626119,0
+EHC.US,D,20160623,000000,28.6915,28.8751,28.4079,28.868,472367.23001958,0
+EHC.US,D,20160624,000000,28.0399,28.2858,27.5656,27.9777,1303910.2261378,0
+EHC.US,D,20160627,000000,27.4805,27.6286,26.4444,26.6454,1633945.3839254,0
+EHC.US,D,20160628,000000,26.9297,27.1631,26.6831,26.9006,741325.14504763,0
+EHC.US,D,20160629,000000,27.3631,27.5986,27.1433,27.5625,835340.4133686,0
+EHC.US,D,20160630,000000,27.5506,27.72,27.3781,27.62,963265.90698825,0
+EHC.US,D,20160701,000000,27.6333,27.8304,27.3781,27.5625,817870.00947474,0
+EHC.US,D,20160705,000000,27.5625,27.5625,27.0369,27.2142,1188798.4773575,0
+EHC.US,D,20160706,000000,27.1788,27.3356,27.0433,27.3087,581089.87504394,0
+EHC.US,D,20160707,000000,27.4506,28.0044,27.4506,27.984,1019386.9617924,0
+EHC.US,D,20160708,000000,28.0833,28.3401,27.8974,28.2669,833026.67952925,0
+EHC.US,D,20160711,000000,28.4173,28.6884,28.2386,28.5899,855910.17987116,0
+EHC.US,D,20160712,000000,28.7017,28.9019,28.5229,28.6309,763571.51188029,0
+EHC.US,D,20160713,000000,28.7372,28.8546,28.5458,28.5899,624906.13030205,0
+EHC.US,D,20160714,000000,28.723,28.7861,28.3614,28.3827,418660.17508511,0
+EHC.US,D,20160715,000000,28.4173,28.7451,28.0108,28.4323,912351.07062019,0
+EHC.US,D,20160718,000000,28.4669,28.7672,28.452,28.6576,625224.69705667,0
+EHC.US,D,20160719,000000,28.6434,28.8161,28.5819,28.7302,532981.21833511,0
+EHC.US,D,20160720,000000,28.9019,29.0233,28.7372,28.9239,893285.29457271,0
+EHC.US,D,20160721,000000,28.9782,29.1864,28.7672,28.8018,781463.28693964,0
+EHC.US,D,20160722,000000,28.8791,29.1004,28.6498,29.0233,870960.23794407,0
+EHC.US,D,20160725,000000,28.9862,29.221,28.7302,29.143,1041258.9174991,0
+EHC.US,D,20160726,000000,29.1075,29.2698,28.9358,29.128,644721.9977917,0
+EHC.US,D,20160727,000000,28.9019,28.9563,28.5978,28.7152,781652.39628799,0
+EHC.US,D,20160728,000000,28.575,28.6103,28.3464,28.4874,1614060.9801619,0
+EHC.US,D,20160729,000000,29.5984,30.8638,28.8657,30.6321,3830281.6628317,0
+EHC.US,D,20160801,000000,30.7645,30.8142,29.8254,29.9175,1410354.67465,0
+EHC.US,D,20160802,000000,29.8828,29.8961,29.5275,29.5984,1398320.212629,0
+EHC.US,D,20160803,000000,29.4621,30.2657,29.2281,30.2469,1151928.5003784,0
+EHC.US,D,20160804,000000,30.1901,30.2807,29.8828,30.0262,895661.21873466,0
+EHC.US,D,20160805,000000,30.2193,30.3154,30.0333,30.1239,829342.22021186,0
+EHC.US,D,20160808,000000,30.1823,30.4155,29.9041,29.9466,704979.34364489,0
+EHC.US,D,20160809,000000,29.9758,30.0964,29.7772,29.7923,812368.06970866,0
+EHC.US,D,20160810,000000,29.8403,29.9255,29.6126,29.7544,742378.57296132,0
+EHC.US,D,20160811,000000,29.7923,29.8961,29.5354,29.6251,420703.57139962,0
+EHC.US,D,20160812,000000,29.6489,29.7923,29.5424,29.5709,579055.36306124,0
+EHC.US,D,20160815,000000,29.6622,29.8403,29.637,29.6835,350942.52889861,0
+EHC.US,D,20160816,000000,29.5709,29.6331,29.1721,29.1864,721977.60876299,0
+EHC.US,D,20160817,000000,29.1359,29.143,28.7372,28.7806,847977.74076208,0
+EHC.US,D,20160818,000000,28.7372,29.0082,28.7096,28.7861,341433.75548975,0
+EHC.US,D,20160819,000000,28.6726,28.7152,28.4804,28.6309,556145.20972392,0
+EHC.US,D,20160822,000000,28.6238,28.6947,28.4725,28.6309,683744.52144741,0
+EHC.US,D,20160823,000000,28.7523,29.2423,28.6537,29.2013,1135243.7252539,0
+EHC.US,D,20160824,000000,29.2076,29.5275,28.8231,28.8657,599093.33884594,0
+EHC.US,D,20160825,000000,28.7601,28.9782,28.5773,28.7861,334717.2006473,0
+EHC.US,D,20160826,000000,28.7806,28.9302,28.4938,28.6372,347647.71099026,0
+EHC.US,D,20160829,000000,28.4599,29.0012,28.4599,28.7372,597853.3399644,0
+EHC.US,D,20160830,000000,28.8515,29.1564,28.8302,28.9941,724093.34892215,0
+EHC.US,D,20160831,000000,28.9641,29.0012,28.7372,28.9641,494710.05531182,0
+EHC.US,D,20160901,000000,29.0082,29.0233,28.4669,28.6041,707705.5643179,0
+EHC.US,D,20160902,000000,28.6372,29.0444,28.578,29.0382,714244.4325243,0
+EHC.US,D,20160906,000000,29.0382,29.0775,28.6103,29.0382,825325.23304701,0
+EHC.US,D,20160907,000000,28.9421,29.3282,28.9302,29.321,1022988.9237431,0
+EHC.US,D,20160908,000000,29.2997,29.4558,29.2281,29.3983,637214.73741886,0
+EHC.US,D,20160909,000000,29.1864,29.3069,28.8727,28.9019,963754.54523737,0
+EHC.US,D,20160912,000000,28.6947,29.2139,28.6348,29.1075,839497.01146176,0
+EHC.US,D,20160913,000000,29.0233,29.1075,28.8231,28.9421,1619588.3037331,0
+EHC.US,D,20160914,000000,29.0082,29.0161,28.6041,28.6498,613723.29494362,0
+EHC.US,D,20160915,000000,28.5978,28.7861,28.5458,28.7523,709836.53476017,0
+EHC.US,D,20160916,000000,28.7017,28.9421,28.5978,28.8444,975399.36584952,0
+EHC.US,D,20160919,000000,28.8302,29.2076,28.7939,29.1146,786866.22986562,0
+EHC.US,D,20160920,000000,29.1721,29.1721,28.7861,28.8373,826310.1246868,0
+EHC.US,D,20160921,000000,28.8231,29.05,28.6174,28.9358,720551.0389136,0
+EHC.US,D,20160922,000000,29.0161,29.4424,29.0161,29.3589,1023851.9731181,0
+EHC.US,D,20160923,000000,29.3589,29.4905,29.0775,29.0934,344043.21065909,0
+EHC.US,D,20160926,000000,28.9941,29.0233,28.7939,28.8302,809853.80380864,0
+EHC.US,D,20160927,000000,28.7806,29.18,28.7017,29.143,1026696.2284851,0
+EHC.US,D,20160928,000000,29.0855,29.2628,28.7939,29.2423,1000029.2719857,0
+EHC.US,D,20160929,000000,29.1493,29.2919,28.8561,28.9996,613555.76182964,0
+EHC.US,D,20160930,000000,29.1351,29.1556,28.7341,29.0367,904800.65777859,0
+EHC.US,D,20161003,000000,28.9996,29.0524,28.6844,28.842,680000.41018792,0
+EHC.US,D,20161004,000000,28.8924,29.0295,28.6987,28.8561,648846.86612842,0
+EHC.US,D,20161005,000000,28.9846,29.0217,28.7569,28.7908,561380.61953592,0
+EHC.US,D,20161006,000000,28.8129,29.0767,28.5938,29.0367,933649.35233054,0
+EHC.US,D,20161007,000000,29.0367,29.0996,28.8057,29.0295,760384.57514382,0
+EHC.US,D,20161010,000000,29.0926,29.4061,29.0926,29.2997,701131.15878428,0
+EHC.US,D,20161011,000000,29.1634,29.2628,28.9066,28.9846,566742.94837366,0
+EHC.US,D,20161012,000000,29.0436,29.1658,28.8995,28.9925,404450.32096265,0
+EHC.US,D,20161013,000000,28.8278,29.3029,28.8129,29.0996,956116.55826801,0
+EHC.US,D,20161014,000000,29.1792,29.3517,28.727,28.7908,631856.21615187,0
+EHC.US,D,20161017,000000,28.8278,28.8924,28.4835,28.5261,658077.68687089,0
+EHC.US,D,20161018,000000,28.6765,29.0767,28.6348,28.8129,1208623.2291789,0
+EHC.US,D,20161019,000000,28.8057,28.9996,28.4835,28.8057,1388089.2699635,0
+EHC.US,D,20161020,000000,28.7774,28.9216,28.4552,28.548,668512.96916769,0
+EHC.US,D,20161021,000000,28.348,28.6537,28.3197,28.6206,962924.49480899,0
+EHC.US,D,20161024,000000,28.7908,28.9138,28.3984,28.6206,675881.88780248,0
+EHC.US,D,20161025,000000,28.571,28.6206,28.233,28.3197,673168.35903203,0
+EHC.US,D,20161026,000000,28.0533,28.2007,27.8264,27.8966,2469765.5512114,0
+EHC.US,D,20161027,000000,27.7626,27.8894,27.3316,27.4403,2487643.3651778,0
+EHC.US,D,20161028,000000,28.3425,29.3148,27.7894,28.3906,3639097.1884,0
+EHC.US,D,20161031,000000,28.5112,28.7838,28.4677,28.7341,1316335.5987584,0
+EHC.US,D,20161101,000000,28.8783,28.8783,27.9115,28.0966,1935979.666253,0
+EHC.US,D,20161102,000000,29.522,29.7371,28.8845,29.4061,7389555.6683695,0
+EHC.US,D,20161103,000000,29.3912,29.5661,28.7341,28.9483,23050810.078411,0
+EHC.US,D,20161104,000000,28.842,28.9917,28.3559,28.8349,4305612.4521025,0
+EHC.US,D,20161107,000000,29.1556,29.6433,29.0367,29.3597,3354476.1964048,0
+EHC.US,D,20161108,000000,29.2997,29.6717,28.9216,29.3778,2265748.2940865,0
+EHC.US,D,20161109,000000,26.7517,28.1865,26.4578,27.7484,8218506.9779821,0
+EHC.US,D,20161110,000000,27.9185,28.1187,27.5782,27.9185,3244300.3285354,0
+EHC.US,D,20161111,000000,27.9336,28.3637,27.7114,28.3275,1695870.4457769,0
+EHC.US,D,20161114,000000,28.5419,28.9138,28.4866,28.8499,2116716.1664853,0
+EHC.US,D,20161115,000000,29.0436,29.329,28.771,29.1422,1914851.4560371,0
+EHC.US,D,20161116,000000,29.1273,29.2352,28.9066,28.9547,1132974.4130736,0
+EHC.US,D,20161117,000000,29.0145,29.4598,28.842,29.2423,2016554.2097475,0
+EHC.US,D,20161118,000000,29.3148,29.5149,29.1634,29.3218,1100726.8270122,0
+EHC.US,D,20161121,000000,29.2698,29.5803,29.1713,29.2139,2531865.7613184,0
+EHC.US,D,20161122,000000,29.2556,29.2556,28.7648,28.8349,2323582.7557382,0
+EHC.US,D,20161123,000000,28.6987,29.2013,28.6987,29.1864,825721.22040735,0
+EHC.US,D,20161125,000000,29.2556,29.4566,29.1942,29.4511,305165.37469272,0
+EHC.US,D,20161128,000000,29.444,29.5968,29.0295,29.1713,882239.53176207,0
+EHC.US,D,20161129,000000,29.1792,30.0868,29.1713,30.0664,2685234.7120292,0
+EHC.US,D,20161130,000000,30.0798,30.3295,29.7654,29.8214,2191927.111952,0
+EHC.US,D,20161201,000000,29.8214,29.8654,29.4786,29.5859,1182748.2474002,0
+EHC.US,D,20161202,000000,29.6717,29.7654,29.1903,29.2556,939235.0586536,0
+EHC.US,D,20161205,000000,29.366,29.507,29.2698,29.4715,1917999.0478756,0
+EHC.US,D,20161206,000000,29.4858,29.5803,29.2919,29.4858,1158099.3034101,0
+EHC.US,D,20161207,000000,29.4061,29.9687,29.2778,29.7079,1391141.6725328,0
+EHC.US,D,20161208,000000,29.8796,30.2389,29.7804,30.0522,2012085.390851,0
+EHC.US,D,20161209,000000,30.1271,30.1342,29.3148,29.5504,2186783.0838384,0
+EHC.US,D,20161212,000000,29.384,29.9065,29.3218,29.6008,1316616.0898053,0
+EHC.US,D,20161213,000000,29.6788,29.9806,29.5693,29.8009,1023862.1266403,0
+EHC.US,D,20161214,000000,29.7726,29.8293,29.3991,29.4786,1386497.7053807,0
+EHC.US,D,20161215,000000,29.4786,30.1727,29.4786,30.1223,1265277.3438912,0
+EHC.US,D,20161216,000000,30.272,30.4091,30.0452,30.1578,2563115.7638374,0
+EHC.US,D,20161219,000000,30.2641,30.3941,30.1153,30.1885,688341.5285599,0
+EHC.US,D,20161220,000000,30.2327,30.4234,30.1885,30.2587,716054.29783143,0
+EHC.US,D,20161221,000000,30.3367,30.5573,30.2453,30.3004,1143404.6186093,0
+EHC.US,D,20161222,000000,30.3367,30.5438,30.2799,30.2949,758168.56895431,0
+EHC.US,D,20161223,000000,30.2871,30.551,30.2641,30.3067,544989.02736089,0
+EHC.US,D,20161227,000000,30.3146,30.495,30.15,30.1727,730765.4821056,0
+EHC.US,D,20161228,000000,30.1271,30.1965,29.7654,29.8009,1117522.0216891,0
+EHC.US,D,20161229,000000,29.8214,30.1239,29.5354,29.9073,2185013.8326195,0
+EHC.US,D,20161230,000000,29.938,29.938,29.5645,29.6858,819855.02303738,0
+EHC.US,D,20170103,000000,29.8442,30.0176,29.678,29.9443,1553293.4198252,0
+EHC.US,D,20170104,000000,30.0876,30.3178,29.9151,30.1522,2044475.1262213,0
+EHC.US,D,20170105,000000,30.1239,30.2342,29.8585,29.8726,1389952.4412614,0
+EHC.US,D,20170106,000000,30.0097,30.0468,29.6709,29.7009,1601361.4624458,0
+EHC.US,D,20170109,000000,29.6267,29.9522,29.2667,29.6929,4351296.9554195,0
+EHC.US,D,20170110,000000,29.678,29.8932,29.3699,29.8442,5587594.8781623,0
+EHC.US,D,20170111,000000,29.8371,29.9813,29.4259,29.592,2640989.4704641,0
+EHC.US,D,20170112,000000,29.5992,29.9955,29.5496,29.8726,4290860.65374,0
+EHC.US,D,20170113,000000,30.0884,30.1594,29.8868,30.0814,1957842.737628,0
+EHC.US,D,20170117,000000,29.8662,30.2342,29.6929,30.0468,2327623.8575179,0
+EHC.US,D,20170118,000000,30.0609,30.1365,29.3416,29.4834,1864885.9739817,0
+EHC.US,D,20170119,000000,29.4416,29.5354,28.7387,28.7585,1381527.5563325,0
+EHC.US,D,20170120,000000,28.8577,28.9358,28.6545,28.7585,1233390.2078629,0
+EHC.US,D,20170123,000000,28.6545,28.7349,28.2306,28.2447,1487188.9144558,0
+EHC.US,D,20170124,000000,28.2378,28.4268,28.0383,28.2378,1579387.9715185,0
+EHC.US,D,20170125,000000,28.3835,28.548,28.2447,28.5261,2166014.0544654,0
+EHC.US,D,20170126,000000,28.504,28.6348,28.4268,28.4827,1442559.1082428,0
+EHC.US,D,20170127,000000,28.571,28.6545,28.4047,28.4544,1972311.5065629,0
+EHC.US,D,20170130,000000,28.2746,28.2746,27.7358,27.7925,910736.66061271,0
+EHC.US,D,20170131,000000,27.828,27.9659,27.5286,27.9454,1206034.0810537,0
+EHC.US,D,20170201,000000,28.1014,28.4677,27.9659,28.2597,1349937.4108245,0
+EHC.US,D,20170202,000000,28.1612,28.4623,28.0943,28.3976,1124315.9971373,0
+EHC.US,D,20170203,000000,28.5859,28.7427,28.4677,28.6995,1026975.4503417,0
+EHC.US,D,20170206,000000,28.8073,28.8145,28.4504,28.4623,1121087.1771223,0
+EHC.US,D,20170207,000000,28.548,28.5859,28.2228,28.3259,1128824.1609318,0
+EHC.US,D,20170208,000000,28.2597,28.6733,28.0502,28.5419,1251129.6800913,0
+EHC.US,D,20170209,000000,28.4544,29.0626,28.4544,29.0452,1113154.7380132,0
+EHC.US,D,20170210,000000,29.0666,29.1903,28.9302,29.0587,678600.49333393,0
+EHC.US,D,20170213,000000,29.0799,29.1753,28.8948,29.1674,697238.55226466,0
+EHC.US,D,20170214,000000,29.715,30.0317,29.247,29.8585,1515515.971812,0
+EHC.US,D,20170215,000000,29.6709,30.4194,29.6709,30.3776,1410715.1246832,0
+EHC.US,D,20170216,000000,30.3256,30.4777,29.8521,29.9955,790202.93105247,0
+EHC.US,D,20170217,000000,29.9009,30.2902,29.6929,30.2342,1061247.3948638,0
+EHC.US,D,20170221,000000,30.3706,31.0308,30.2972,30.9017,1763874.9289616,0
+EHC.US,D,20170222,000000,30.2902,30.796,30.183,30.2611,1511808.66707,0
+EHC.US,D,20170223,000000,30.3319,30.3556,30.0468,30.1365,781882.1197246,0
+EHC.US,D,20170224,000000,29.9073,30.4115,29.8009,30.3917,1309272.5549756,0
+EHC.US,D,20170227,000000,30.3776,30.6432,30.2673,30.5777,983163.00265438,0
+EHC.US,D,20170228,000000,30.3178,30.6857,30.209,30.4635,1071673.7928288,0
+EHC.US,D,20170301,000000,30.651,30.7574,30.1989,30.5848,1659157.8483898,0
+EHC.US,D,20170302,000000,30.5777,30.7645,30.3848,30.6235,830238.26853364,0
+EHC.US,D,20170303,000000,30.5777,30.8007,30.5337,30.7519,654546.79957466,0
+EHC.US,D,20170306,000000,30.651,30.6715,30.2405,30.3477,688615.67365553,0
+EHC.US,D,20170307,000000,30.2831,30.3917,30.0018,30.0814,824789.63475837,0
+EHC.US,D,20170308,000000,30.1287,30.3848,29.9735,30.0468,607358.30580248,0
+EHC.US,D,20170309,000000,29.9522,30.443,29.9522,30.1673,868546.23807439,0
+EHC.US,D,20170310,000000,30.0468,30.2673,29.8214,30.1239,702315.31329449,0
+EHC.US,D,20170313,000000,30.1522,30.3398,29.7977,30.0388,540130.56705535,0
+EHC.US,D,20170314,000000,29.9308,29.9592,29.7284,29.9009,483405.37768866,0
+EHC.US,D,20170315,000000,30.0317,30.8654,30.0317,30.8299,1499606.6719348,0
+EHC.US,D,20170316,000000,30.9174,30.9174,30.4919,30.5415,705927.42876721,0
+EHC.US,D,20170317,000000,30.5415,30.6715,30.3917,30.5549,1182040.0392365,0
+EHC.US,D,20170320,000000,30.6077,30.7803,30.1444,30.3256,447091.30604236,0
+EHC.US,D,20170321,000000,30.3556,30.4352,29.592,29.6267,775613.58904303,0
+EHC.US,D,20170322,000000,29.6858,29.8009,29.4117,29.7654,647179.15013013,0
+EHC.US,D,20170323,000000,29.7654,30.0468,29.5787,29.6638,747358.87553156,0
+EHC.US,D,20170324,000000,29.7504,30.4392,29.7284,30.228,873442.77408766,0
+EHC.US,D,20170327,000000,30.3178,30.8007,30.2555,30.6651,859145.34583742,0
+EHC.US,D,20170328,000000,30.5699,30.7006,30.213,30.6432,1381607.5153187,0
+EHC.US,D,20170329,000000,30.4509,30.7148,30.3706,30.5699,887136.06777534,0
+EHC.US,D,20170330,000000,30.5549,30.8464,30.4911,30.8023,919258.00400126,0
+EHC.US,D,20170331,000000,30.8244,31.0119,30.7086,30.9906,1450539.7765817,0
+EHC.US,D,20170403,000000,31.0482,31.1222,30.8511,30.9631,1442932.2501785,0
+EHC.US,D,20170404,000000,30.8164,30.8543,30.4627,30.6723,1084342.8499787,0
+EHC.US,D,20170405,000000,30.7976,31.0269,30.5967,30.7156,1006852.4388098,0
+EHC.US,D,20170406,000000,30.7448,30.8543,30.5928,30.8543,846119.64622515,0
+EHC.US,D,20170407,000000,30.8094,30.8748,30.6944,30.8543,865732.44327361,0
+EHC.US,D,20170410,000000,30.8819,31.3389,30.8819,31.3389,619315.34721796,0
+EHC.US,D,20170411,000000,31.3105,31.7596,31.1868,31.7596,1024855.9026118,0
+EHC.US,D,20170412,000000,31.7147,31.7737,31.4019,31.6911,1250340.2437512,0
+EHC.US,D,20170413,000000,31.7438,31.7596,31.4397,31.5272,631049.01114813,0
+EHC.US,D,20170417,000000,31.5414,31.7068,31.4618,31.6848,727427.51172849,0
+EHC.US,D,20170418,000000,31.699,31.8204,31.5051,31.7737,1318735.6375352,0
+EHC.US,D,20170419,000000,31.8511,32.0047,31.6808,31.7375,1100314.3401785,0
+EHC.US,D,20170420,000000,31.7809,31.8022,31.3459,31.7375,1629339.4924812,0
+EHC.US,D,20170421,000000,31.6911,31.7737,31.2805,31.3389,943357.38860981,0
+EHC.US,D,20170424,000000,31.5934,31.7518,31.4618,31.613,1113478.3815288,0
+EHC.US,D,20170425,000000,31.7737,32.1221,31.6273,31.7147,1221005.4493307,0
+EHC.US,D,20170426,000000,31.7375,31.7943,31.361,31.4688,1081804.4694638,0
+EHC.US,D,20170427,000000,31.5777,31.9093,31.4248,31.4901,987438.90463173,0
+EHC.US,D,20170428,000000,32.1221,33.9532,32.0756,33.9532,5483026.2928506,0
+EHC.US,D,20170501,000000,34.1335,34.351,33.734,34.2408,1820831.1109551,0
+EHC.US,D,20170502,000000,34.2029,34.6236,34.1974,34.6016,2063747.7802807,0
+EHC.US,D,20170503,000000,34.4952,34.6654,34.1754,34.392,1795456.1901378,0
+EHC.US,D,20170504,000000,34.4496,34.4771,33.8862,34.2408,1473745.6512489,0
+EHC.US,D,20170505,000000,34.3857,34.4653,34.0312,34.3739,963600.97321622,0
+EHC.US,D,20170508,000000,34.366,34.4905,34.1666,34.3857,1150504.4689096,0
+EHC.US,D,20170509,000000,34.3857,34.3999,34.0312,34.1627,870309.143342,0
+EHC.US,D,20170510,000000,34.1698,34.5331,34.1052,34.4062,1033642.5067642,0
+EHC.US,D,20170511,000000,34.3369,34.5259,34.1107,34.4952,1734395.4468516,0
+EHC.US,D,20170512,000000,34.4062,34.5812,34.1486,34.4574,1586043.6052285,0
+EHC.US,D,20170515,000000,34.4881,34.6694,34.1257,34.2029,1778913.5643222,0
+EHC.US,D,20170516,000000,34.2557,34.2707,33.4961,33.5112,1288731.9798489,0
+EHC.US,D,20170517,000000,33.2929,33.523,32.9541,32.969,953036.23351316,0
+EHC.US,D,20170518,000000,32.9462,33.3213,32.6444,33.2275,1464764.8609872,0
+EHC.US,D,20170519,000000,33.2346,33.53,33.1495,33.285,1460779.6035788,0
+EHC.US,D,20170522,000000,33.2574,33.6702,33.1637,33.6206,707020.20157887,0
+EHC.US,D,20170523,000000,33.7861,34.1754,33.6348,33.7783,1570488.4094332,0
+EHC.US,D,20170524,000000,33.6774,33.7861,33.4686,33.5529,1076905.39507,0
+EHC.US,D,20170525,000000,33.734,34.2258,33.6702,33.8437,1134224.5654772,0
+EHC.US,D,20170526,000000,33.6979,33.7057,32.7271,33.4457,2123906.1292939,0
+EHC.US,D,20170530,000000,33.3717,33.5529,32.9958,33.0471,986551.74064178,0
+EHC.US,D,20170531,000000,33.0471,33.2141,32.5184,32.8169,1993908.0479837,0
+EHC.US,D,20170601,000000,32.865,33.4686,32.7271,33.4686,2274306.4439925,0
+EHC.US,D,20170602,000000,33.5608,33.909,33.3875,33.4166,1383502.4163732,0
+EHC.US,D,20170605,000000,33.4166,33.4347,33.0257,33.1338,825568.91757645,0
+EHC.US,D,20170606,000000,33.0959,33.285,32.9958,33.192,1669487.7878952,0
+EHC.US,D,20170607,000000,33.2999,33.5372,33.2141,33.4379,891782.57330787,0
+EHC.US,D,20170608,000000,33.4891,33.727,33.337,33.545,892918.4985883,0
+EHC.US,D,20170609,000000,33.5741,33.894,33.4347,33.7633,1700721.2909409,0
+EHC.US,D,20170612,000000,33.9004,34.1257,33.6908,33.9658,1269677.6265138,0
+EHC.US,D,20170613,000000,34.1257,34.366,33.9185,34.2848,1929126.0388627,0
+EHC.US,D,20170614,000000,34.4062,34.6394,34.2485,34.6236,787997.07838501,0
+EHC.US,D,20170615,000000,34.4062,34.4424,34.0445,34.2778,1023247.8385556,0
+EHC.US,D,20170616,000000,34.0816,34.2707,34.0611,34.2707,1310285.3688011,0
+EHC.US,D,20170619,000000,34.3857,34.396,34.0895,34.2109,973273.47216828,0
+EHC.US,D,20170620,000000,34.351,34.4881,34.024,34.4062,1636004.010523,0
+EHC.US,D,20170621,000000,34.3857,34.6016,34.0445,34.292,1864274.2242776,0
+EHC.US,D,20170622,000000,34.2336,35.5258,34.2336,35.3406,1161244.3568681,0
+EHC.US,D,20170623,000000,35.4856,35.6164,35.0664,35.2343,1632874.1873481,0
+EHC.US,D,20170626,000000,35.2618,35.443,35.124,35.3643,642189.96322807,0
+EHC.US,D,20170627,000000,35.3926,35.6086,35.1319,35.2618,918199.49932654,0
+EHC.US,D,20170628,000000,35.4856,35.9867,35.4139,35.5147,1187324.9474686,0
+EHC.US,D,20170629,000000,35.4998,35.7039,35.057,35.3115,728478.40126167,0
+EHC.US,D,20170630,000000,35.399,35.5147,35.1523,35.2114,1074619.5834162,0
+EHC.US,D,20170703,000000,35.3264,35.4856,35.0506,35.0506,414414.73367393,0
+EHC.US,D,20170705,000000,35.072,35.2602,34.8962,35.0199,736889.32509782,0
+EHC.US,D,20170706,000000,34.7229,34.8695,34.0021,34.1343,1255630.2287443,0
+EHC.US,D,20170707,000000,34.2723,34.563,34.0816,34.444,923230.56950709,0
+EHC.US,D,20170710,000000,34.4085,34.5945,34.009,34.1343,1310167.3341071,0
+EHC.US,D,20170711,000000,34.1343,34.1343,33.2023,33.4576,2060755.0296536,0
+EHC.US,D,20170712,000000,33.6467,33.8279,33.4213,33.4355,1434539.0950059,0
+EHC.US,D,20170713,000000,33.4938,33.4938,32.8604,33.2739,1781798.4337774,0
+EHC.US,D,20170714,000000,33.3472,33.508,33.1739,33.3614,1115874.6127349,0
+EHC.US,D,20170717,000000,33.3039,33.4497,32.843,33.4427,872897.02227695,0
+EHC.US,D,20170718,000000,33.4859,33.5947,33.1369,33.2535,1678436.8484005,0
+EHC.US,D,20170719,000000,33.3173,33.4427,33.2204,33.3102,527754.69285491,0
+EHC.US,D,20170720,000000,33.508,33.7687,33.4283,33.4654,641476.67830338,0
+EHC.US,D,20170721,000000,33.5797,33.6387,33.2243,33.4355,673750.91736021,0
+EHC.US,D,20170724,000000,33.3906,33.4283,33.0911,33.2739,620089.55327501,0
+EHC.US,D,20170725,000000,33.2811,33.3906,32.8524,33.2614,897142.3637651,0
+EHC.US,D,20170726,000000,31.1222,31.6737,31.0482,31.4776,2606202.2346975,0
+EHC.US,D,20170727,000000,31.2443,31.3964,30.7566,30.9473,1756775.0786613,0
+EHC.US,D,20170728,000000,30.8961,31.1451,30.8449,31.0852,1262264.28622,0
+EHC.US,D,20170731,000000,31.1222,31.1584,30.707,30.9623,1544645.1574109,0
+EHC.US,D,20170801,000000,32.3718,32.6649,31.5658,31.6603,2051633.3592733,0
+EHC.US,D,20170802,000000,31.6603,31.6603,30.8449,30.911,1491230.0162357,0
+EHC.US,D,20170803,000000,30.9189,31.134,30.7803,30.9686,1885092.7520706,0
+EHC.US,D,20170804,000000,31.1451,31.1451,30.8449,31.0269,1110351.0967345,0
+EHC.US,D,20170807,000000,30.9551,31.7911,30.9551,31.7406,1739192.9860249,0
+EHC.US,D,20170808,000000,31.7099,32.3939,31.6532,31.7777,1212307.6884963,0
+EHC.US,D,20170809,000000,31.7777,32.0402,31.6737,31.7982,1989949.4435707,0
+EHC.US,D,20170810,000000,31.7982,32.0441,31.6532,31.7099,1205770.0894802,0
+EHC.US,D,20170811,000000,31.7777,32.1472,31.6737,31.8762,3032698.3904321,0
+EHC.US,D,20170814,000000,32.1472,32.3301,31.9526,32.0661,944092.24976888,0
+EHC.US,D,20170815,000000,32.1899,32.249,31.8842,32.0441,890358.54183901,0
+EHC.US,D,20170816,000000,32.0661,32.4159,32.0661,32.2418,854512.80139771,0
+EHC.US,D,20170817,000000,32.1623,32.4821,31.7406,31.7557,708856.71988141,0
+EHC.US,D,20170818,000000,31.58,31.974,31.4776,31.8842,1078786.3350316,0
+EHC.US,D,20170821,000000,31.9298,32.1544,31.8132,31.981,669934.46225604,0
+EHC.US,D,20170822,000000,32.0362,32.1835,31.8345,32.0661,649775.91339688,0
+EHC.US,D,20170823,000000,31.8911,31.8911,31.595,31.8132,623069.61199952,0
+EHC.US,D,20170824,000000,31.9377,32.2418,31.9377,32.0732,1033150.0609443,0
+EHC.US,D,20170825,000000,32.1197,32.3875,31.9881,32.2938,547057.80748054,0
+EHC.US,D,20170828,000000,32.3797,32.4018,32.1197,32.2639,598597.08545527,0
+EHC.US,D,20170829,000000,32.1544,32.1764,31.8132,32.0519,564136.03158486,0
+EHC.US,D,20170830,000000,32.0291,32.2418,31.8479,32.204,614500.03938118,0
+EHC.US,D,20170831,000000,32.49,33.3472,32.49,33.2811,1232690.8840311,0
+EHC.US,D,20170901,000000,33.3472,33.4497,33.0352,33.289,676955.62276028,0
+EHC.US,D,20170905,000000,33.2464,33.5142,32.9982,33.289,1235959.048944,0
+EHC.US,D,20170906,000000,33.4213,33.4938,32.75,33.1589,1433505.9741363,0
+EHC.US,D,20170907,000000,33.2385,33.3402,32.6854,32.7043,1341857.7456455,0
+EHC.US,D,20170908,000000,32.6578,32.6713,32.4089,32.5389,882983.27725294,0
+EHC.US,D,20170911,000000,32.7658,33.0707,32.6366,33.0423,1081059.4547827,0
+EHC.US,D,20170912,000000,33.0423,33.0495,32.7894,32.9486,515659.30970136,0
+EHC.US,D,20170913,000000,32.9092,33.0352,32.72,32.8604,756662.0401187,0
+EHC.US,D,20170914,000000,32.925,33.2535,32.6649,32.9911,832581.19374889,0
+EHC.US,D,20170915,000000,32.9982,33.0841,32.5909,32.6925,2540803.3991114,0
+EHC.US,D,20170918,000000,32.6649,32.8249,32.0441,32.0441,849656.8794727,0
+EHC.US,D,20170919,000000,32.0015,32.0732,31.5232,31.7557,919258.00400126,0
+EHC.US,D,20170920,000000,31.7099,31.8762,31.5147,31.7841,673714.11084274,0
+EHC.US,D,20170921,000000,31.806,31.8345,31.5878,31.602,565391.26074948,0
+EHC.US,D,20170922,000000,31.6154,32.0519,31.5438,31.9456,841286.56972478,0
+EHC.US,D,20170925,000000,31.8911,32.7122,31.8911,32.6059,1010214.5238018,0
+EHC.US,D,20170926,000000,32.6854,33.0565,32.6854,32.7737,657821.31043889,0
+EHC.US,D,20170927,000000,32.8666,33.6325,32.72,33.5647,968393.43562837,0
+EHC.US,D,20170928,000000,33.5647,33.7617,33.3402,33.6963,1129604.71294,0
+EHC.US,D,20170929,000000,33.8215,34.2139,33.7183,33.9004,1557985.616207,0
+EHC.US,D,20171002,000000,33.9311,34.0256,33.1677,33.6096,1003604.580941,0
+EHC.US,D,20171003,000000,33.6829,33.7695,33.3677,33.6467,924125.34863859,0
+EHC.US,D,20171004,000000,33.6829,33.7995,33.3386,33.3898,657045.83519159,0
+EHC.US,D,20171005,000000,33.3827,33.894,33.3749,33.7183,826339.31606272,0
+EHC.US,D,20171006,000000,33.7041,34.1517,33.7041,34.0106,926154.78386027,0
+EHC.US,D,20171009,000000,34.1935,34.3266,33.5348,33.5419,1383158.4658134,0
+EHC.US,D,20171010,000000,33.4993,33.7735,33.0242,33.1266,739524.1640723,0
+EHC.US,D,20171011,000000,33.1266,33.4718,33.1266,33.4339,668248.97759414,0
+EHC.US,D,20171012,000000,33.3827,33.4339,33.0242,33.2141,589891.70947939,0
+EHC.US,D,20171013,000000,32.7523,33.5206,32.1827,33.0802,854621.95175985,0
+EHC.US,D,20171016,000000,33.0604,33.3827,32.4774,33.0021,949073.82152939,0
+EHC.US,D,20171017,000000,33.0959,33.3094,32.8312,33.1637,855388.54267535,0
+EHC.US,D,20171018,000000,33.2,33.8365,33.0802,33.6467,872164.69949839,0
+EHC.US,D,20171019,000000,33.6018,33.9831,33.4851,33.939,834877.15892463,0
+EHC.US,D,20171020,000000,34.1218,34.3345,34.0178,34.0697,946709.32007975,0
+EHC.US,D,20171023,000000,34.0918,34.2069,33.4718,33.5134,822059.60651459,0
+EHC.US,D,20171024,000000,33.5789,33.9083,33.3827,33.7775,901103.50655863,0
+EHC.US,D,20171025,000000,33.5647,33.5647,32.8209,33.0738,1287917.1597037,0
+EHC.US,D,20171026,000000,33.0164,33.1266,32.1827,32.3875,1949835.4162937,0
+EHC.US,D,20171027,000000,33.0242,34.0768,32.3301,33.6686,2519962.0258937,0
+EHC.US,D,20171030,000000,33.6175,33.9674,33.2716,33.5419,1921696.1990956,0
+EHC.US,D,20171031,000000,33.5269,34.1446,33.5269,33.746,1781352.947997,0
+EHC.US,D,20171101,000000,33.9674,33.9743,32.9597,33.1637,977383.11022192,0
+EHC.US,D,20171102,000000,35.5699,36.5658,35.2618,35.3571,2760314.9308992,0
+EHC.US,D,20171103,000000,35.3571,35.7511,34.9436,35.0641,945644.46945375,0
+EHC.US,D,20171106,000000,34.8821,35.6503,34.8821,35.4959,868416.78066813,0
+EHC.US,D,20171107,000000,35.4737,35.9646,35.4737,35.8103,1130796.4825918,0
+EHC.US,D,20171108,000000,35.6353,36.1293,35.577,36.1018,979003.86618069,0
+EHC.US,D,20171109,000000,35.7953,36.3752,35.7953,36.008,975207.71812065,0
+EHC.US,D,20171110,000000,35.9867,36.1175,35.4376,35.4737,1121090.984693,0
+EHC.US,D,20171113,000000,35.4809,35.6999,35.3414,35.6204,755471.53965722,0
+EHC.US,D,20171114,000000,35.5699,35.7078,35.2335,35.5699,842136.92719727,0
+EHC.US,D,20171115,000000,35.3651,35.4155,34.875,35.1373,1479422.7392705,0
+EHC.US,D,20171116,000000,35.1452,35.5966,34.9176,35.3414,2563994.0434955,0
+EHC.US,D,20171117,000000,35.161,35.525,34.875,35.0199,895205.57943223,0
+EHC.US,D,20171120,000000,35.1145,35.1145,34.6843,34.8238,873054.40186888,0
+EHC.US,D,20171121,000000,34.8687,35.4454,34.6087,35.4454,906416.33697633,0
+EHC.US,D,20171122,000000,35.7433,36.6139,35.6204,36.1333,960435.61271412,0
+EHC.US,D,20171124,000000,36.1829,36.1829,35.6644,35.9568,268704.07697656,0
+EHC.US,D,20171127,000000,36.008,36.2058,35.2122,35.2398,955042.8233102,0
+EHC.US,D,20171128,000000,35.2901,35.5022,34.786,35.4305,1466589.9565775,0
+EHC.US,D,20171129,000000,35.3651,36.2208,35.2689,36.0679,1037353.6190769,0
+EHC.US,D,20171130,000000,36.3295,36.6809,35.8994,36.5351,1617783.515187,0
+EHC.US,D,20171201,000000,36.5044,36.6588,34.8954,35.9725,1012794.7875951,0
+EHC.US,D,20171204,000000,36.3672,36.8716,36.1546,36.3082,1646837.8185606,0
+EHC.US,D,20171205,000000,36.2286,36.3956,35.6866,35.6866,977155.92516584,0
+EHC.US,D,20171206,000000,35.8181,36.0907,35.7157,35.8994,775272.17686377,0
+EHC.US,D,20171207,000000,35.9253,36.5508,35.6866,36.1018,726698.99652071,0
+EHC.US,D,20171208,000000,36.2208,36.3696,35.9047,35.9939,772416.4987845,0
+EHC.US,D,20171211,000000,36.1018,36.2411,35.6574,35.7157,973410.54471609,0
+EHC.US,D,20171212,000000,35.8631,36.4839,35.503,36.1096,758601.3628321,0
+EHC.US,D,20171213,000000,36.1096,36.491,35.878,36.4035,1167535.7329743,0
+EHC.US,D,20171214,000000,36.3232,36.6517,36.0868,36.1333,1614371.9317749,0
+EHC.US,D,20171215,000000,36.2058,36.7762,36.0607,36.6438,1723456.2960226,0
+EHC.US,D,20171218,000000,36.8133,36.8345,35.8551,36.1253,970543.4439245,0
+EHC.US,D,20171219,000000,36.1175,36.7407,36.0222,36.2924,1297142.9036851,0
+EHC.US,D,20171220,000000,36.3752,36.4972,35.5486,35.6944,886275.55678078,0
+EHC.US,D,20171221,000000,35.7378,36.2208,35.5825,36.0151,607576.60652676,0
+EHC.US,D,20171222,000000,36.0222,36.2562,35.8394,36.0734,322637.04777684,0
+EHC.US,D,20171226,000000,36.1018,36.4761,36.0371,36.2483,281564.78185535,0
+EHC.US,D,20171227,000000,36.3295,36.4689,36.0679,36.2208,398719.92695024,0
+EHC.US,D,20171228,000000,36.2924,36.3523,35.9867,36.2483,437786.87226496,0
+EHC.US,D,20171229,000000,36.2483,36.8006,36.1758,36.324,552333.83138078,0
+EHC.US,D,20180102,000000,37.7706,37.7927,36.1987,37.7706,454904.44126725,0
+EHC.US,D,20180103,000000,37.4326,37.4326,36.7786,37.3955,943130.20355373,0
+EHC.US,D,20180104,000000,38.4623,38.6452,37.7706,38.5577,996546.61391924,0
+EHC.US,D,20180105,000000,38.4702,38.653,37.7351,38.5718,794268.1474471,0
+EHC.US,D,20180108,000000,38.3291,38.3291,36.4777,36.8006,1336357.0750697,0
+EHC.US,D,20180109,000000,36.6833,37.0133,36.4326,36.8006,1207847.7539316,0
+EHC.US,D,20180110,000000,36.8006,37.0078,36.1475,36.5131,1079871.4927016,0
+EHC.US,D,20180111,000000,36.3161,37.3742,36.3161,37.1315,1181056.4167871,0
+EHC.US,D,20180112,000000,37.279,37.9037,37.0583,37.8304,799380.44580412,0
+EHC.US,D,20180116,000000,37.9841,38.2496,37.665,37.7193,1516009.6868221,0
+EHC.US,D,20180117,000000,38.5073,38.72,37.9328,38.4119,933493.24192888,0
+EHC.US,D,20180118,000000,38.3355,38.5348,37.977,38.1685,494937.24036791,0
+EHC.US,D,20180119,000000,38.1086,38.5458,38.1086,38.5419,593434.01948795,0
+EHC.US,D,20180122,000000,38.5002,39.0658,38.3016,38.9256,492197.05860206,0
+EHC.US,D,20180123,000000,38.9894,39.3007,38.6759,39.0051,323514.05824475,0
+EHC.US,D,20180124,000000,39.1966,39.3519,38.7775,38.8736,768820.88278512,0
+EHC.US,D,20180125,000000,38.9974,39.4984,38.9894,39.4756,450218.59083673,0
+EHC.US,D,20180126,000000,39.4622,39.697,39.0131,39.697,491760.45715349,0
+EHC.US,D,20180129,000000,39.5276,39.7931,39.314,39.5134,374362.89671942,0
+EHC.US,D,20180130,000000,39.058,39.5803,38.2338,39.1824,538226.78166917,0
+EHC.US,D,20180131,000000,39.314,39.5725,38.5206,38.9035,704377.74746285,0
+EHC.US,D,20180201,000000,38.8295,39.1384,38.2417,38.9413,868844.49778489,0
+EHC.US,D,20180202,000000,38.5718,38.9413,37.9187,38.0282,791647.26956545,0
+EHC.US,D,20180205,000000,37.6902,38.1164,37,37,984489.30647342,0
+EHC.US,D,20180206,000000,36.2861,38.4324,36.1688,38.1456,1039362.7472544,0
+EHC.US,D,20180207,000000,37.9982,39.0808,37.8304,38.7042,915859.1124918,0
+EHC.US,D,20180208,000000,38.7278,39.058,37.8304,37.8383,855908.91068091,0
+EHC.US,D,20180209,000000,38.3086,38.4772,36.6541,37.75,920910.48971647,0
+EHC.US,D,20180212,000000,37.8226,38.4395,37.5208,38.1315,806948.62730934,0
+EHC.US,D,20180213,000000,37.8383,38.2867,37.2198,37.676,868508.16236666,0
+EHC.US,D,20180214,000000,37.3876,38.4465,37.2931,38.2338,651505.81971779,0
+EHC.US,D,20180215,000000,38.4174,38.8523,38.088,38.8374,888429.37264767,0
+EHC.US,D,20180216,000000,38.7775,39.0658,38.2567,38.3008,522693.16210817,0
+EHC.US,D,20180220,000000,38.2567,38.3662,38.2567,38.2567,690921.79235331,0
+EHC.US,D,20180221,000000,38.2645,39.2424,37.8517,38.7996,716900.84773316,0
+EHC.US,D,20180222,000000,38.7775,39.4692,38.6089,38.9894,488480.86952823,0
+EHC.US,D,20180223,000000,39.0658,39.1462,38.389,38.9752,344116.82369401,0
+EHC.US,D,20180226,000000,38.9635,39.4622,38.6089,39.4188,446273.94751656,0
+EHC.US,D,20180227,000000,39.697,41.2649,38.6602,40.1665,1475423.5207693,0
+EHC.US,D,20180228,000000,40.4407,40.5353,39.1241,39.1525,735236.83938261,0
+EHC.US,D,20180301,000000,39.314,39.6316,38.6239,39.5426,902228.00912674,0
+EHC.US,D,20180302,000000,39.1966,40.5724,39.1021,40.4904,814414.00440368,0
+EHC.US,D,20180305,000000,40.299,41.1877,40.1098,40.9821,1098416.9007435,0
+EHC.US,D,20180306,000000,41.2862,41.9323,40.8277,41.9109,969422.74892716,0
+EHC.US,D,20180307,000000,41.5194,42.8438,41.5194,42.784,1149797.5299362,0
+EHC.US,D,20180308,000000,42.9093,43.5845,41.8503,42.0284,1324375.9190393,0
+EHC.US,D,20180309,000000,42.1088,42.9904,42.1088,42.9093,951404.05484207,0
+EHC.US,D,20180312,000000,43.0126,43.263,42.6452,43.0558,644733.42050402,0
+EHC.US,D,20180313,000000,43.1535,43.1535,42.5626,42.7178,978178.89251335,0
+EHC.US,D,20180314,000000,42.7399,43.1015,42.4972,42.7178,876827.70450428,0
+EHC.US,D,20180315,000000,42.8076,43.0195,42.5413,42.6674,502012.97605321,0
+EHC.US,D,20180316,000000,42.7114,42.9021,42.1961,42.3649,1923701.5197024,0
+EHC.US,D,20180319,000000,42.1016,42.3215,41.7628,42.2631,757781.46592579,0
+EHC.US,D,20180320,000000,42.16,42.4546,41.8282,42.123,614474.65557603,0
+EHC.US,D,20180321,000000,42.2631,42.7114,41.9243,42.4404,515353.43484932,0
+EHC.US,D,20180322,000000,42.175,43.0558,41.8362,41.8362,844849.18677745,0
+EHC.US,D,20180323,000000,41.8739,42.3617,41.2649,41.2649,571320.91763231,0
+EHC.US,D,20180326,000000,41.7999,41.9243,40.8355,41.5793,781920.19543232,0
+EHC.US,D,20180327,000000,41.7266,41.896,41.2499,41.5793,867910.3737554,0
+EHC.US,D,20180328,000000,41.5793,42.145,41.5273,41.9606,553941.89543699,0
+EHC.US,D,20180329,000000,42.2647,42.7477,41.9755,42.2127,840725.58763098,0
+EHC.US,D,20180402,000000,42.0497,42.8627,40.908,41.1136,1028864.0054448,0
+EHC.US,D,20180403,000000,41.1625,42.5972,41.1625,42.4641,1160604.6849784,0
+EHC.US,D,20180404,000000,42.0646,43.4679,41.9731,43.322,1204577.0506382,0
+EHC.US,D,20180405,000000,43.5632,44.0809,43.4796,43.5632,852428.79099496,0
+EHC.US,D,20180406,000000,43.2913,43.8539,42.2127,42.5154,723631.36366844,0
+EHC.US,D,20180409,000000,42.7437,43.2756,42.5516,42.5736,650072.90391713,0
+EHC.US,D,20180410,000000,42.8187,42.8257,42.1899,42.2206,809980.72283438,0
+EHC.US,D,20180411,000000,41.9606,42.3593,41.517,42.1828,1036471.5318481,0
+EHC.US,D,20180412,000000,42.4279,42.944,42.2206,42.2647,615742.57664322,0
+EHC.US,D,20180413,000000,42.4492,42.4492,41.807,41.9755,766127.66105881,0
+EHC.US,D,20180416,000000,42.2435,42.5893,41.9323,42.2497,1152568.1722682,0
+EHC.US,D,20180417,000000,42.7138,43.1353,42.2435,43.0534,1061947.987886,0
+EHC.US,D,20180418,000000,43.1937,43.8886,43.0313,43.4143,821747.38571126,0
+EHC.US,D,20180419,000000,43.4143,43.4143,42.5893,42.9368,569804.23527464,0
+EHC.US,D,20180420,000000,42.9368,43.1472,42.728,42.7659,495654.33286337,0
+EHC.US,D,20180423,000000,42.8706,43.0094,42.5815,42.6918,452866.12171378,0
+EHC.US,D,20180424,000000,42.8478,43.1353,41.9678,42.3742,709473.54634653,0
+EHC.US,D,20180425,000000,42.2206,42.4996,41.5217,42.3742,639074.10114602,0
+EHC.US,D,20180426,000000,42.2789,42.5516,41.9243,42.4428,697794.45759743,0
+EHC.US,D,20180427,000000,44.303,46.0302,43.9406,45.4399,1561479.6969858,0
+EHC.US,D,20180430,000000,45.7213,46.1798,44.864,44.9074,1375305.9856905,0
+EHC.US,D,20180501,000000,44.8577,45.5496,44.2952,45.4746,1204479.3229883,0
+EHC.US,D,20180502,000000,45.2982,46.3028,45.2982,46.0452,1023671.7481016,0
+EHC.US,D,20180503,000000,45.8608,46.4351,45.5731,46.3768,969935.50179117,0
+EHC.US,D,20180504,000000,46.1121,47.0119,45.7024,46.428,717560.82666704,0
+EHC.US,D,20180507,000000,46.8188,46.9441,46.3909,46.6259,796066.59004191,0
+EHC.US,D,20180508,000000,46.7542,46.9252,46.406,46.7668,598079.25583023,0
+EHC.US,D,20180509,000000,46.7329,47.108,46.2216,46.9024,842963.17005487,0
+EHC.US,D,20180510,000000,47.182,47.4838,46.7747,47.0198,520937.87198213,0
+EHC.US,D,20180511,000000,47.0718,47.1292,46.2743,46.6336,527545.27646243,0
+EHC.US,D,20180514,000000,46.7542,46.8267,46.0145,46.3335,689549.79768501,0
+EHC.US,D,20180515,000000,46.2216,47.7942,46.1467,46.2532,825731.3739294,0
+EHC.US,D,20180516,000000,46.361,47.108,46.161,46.718,700303.64673642,0
+EHC.US,D,20180517,000000,46.8566,46.9377,46.4887,46.6116,601707.8707763,0
+EHC.US,D,20180518,000000,46.8566,47.004,46.406,46.4422,632464.15828519,0
+EHC.US,D,20180521,000000,46.8417,46.8417,46.2665,46.6574,791044.40419316,0
+EHC.US,D,20180522,000000,46.8031,47.3814,46.703,47.1009,749525.38330104,0
+EHC.US,D,20180523,000000,47.1238,47.2987,46.7377,47.0638,479931.60395401,0
+EHC.US,D,20180524,000000,47.0339,47.3893,46.7888,47.1009,391516.00304892,0
+EHC.US,D,20180525,000000,47.1434,47.2262,46.7149,46.7408,455094.81980587,0
+EHC.US,D,20180529,000000,46.5045,47.3215,46.5045,47.2924,677093.96449834,0
+EHC.US,D,20180530,000000,47.4768,48.4963,47.3372,48.3348,974403.05149741,0
+EHC.US,D,20180531,000000,48.3277,48.6342,47.7643,47.8084,711436.98367481,0
+EHC.US,D,20180601,000000,48.1054,48.297,47.8235,47.9486,632511.11832472,0
+EHC.US,D,20180604,000000,48.0543,48.5483,47.7359,48.5419,715772.53759428,0
+EHC.US,D,20180605,000000,49.1376,49.1676,48.4365,49.1376,710444.47689348,0
+EHC.US,D,20180606,000000,49.0935,49.3811,48.8059,49.1314,621742.03899022,0
+EHC.US,D,20180607,000000,49.3007,49.3007,48.2583,48.5112,413764.90826211,0
+EHC.US,D,20180608,000000,48.5711,49.0201,48.312,48.9611,561214.3556122,0
+EHC.US,D,20180611,000000,48.9682,49.4567,48.9099,49.4197,1005257.0666561,0
+EHC.US,D,20180612,000000,49.4268,49.508,48.8721,49.1967,749215.70087822,0
+EHC.US,D,20180613,000000,49.2786,49.6262,49.0502,49.2652,624907.39949231,0
+EHC.US,D,20180614,000000,49.389,49.8326,49.0352,49.8097,634986.03932676,0
+EHC.US,D,20180615,000000,49.8027,50.0082,49.3968,50.0082,1541163.7685347,0
+EHC.US,D,20180618,000000,49.7719,50.0233,49.5355,49.9933,769817.19713722,0
+EHC.US,D,20180619,000000,49.8854,50.1351,49.5883,50.1146,959641.09961296,0
+EHC.US,D,20180620,000000,50.1572,51.3036,50.1572,51.1247,1202494.3094257,0
+EHC.US,D,20180621,000000,51.2877,51.3902,50.4826,51.0278,1178427.9237639,0
+EHC.US,D,20180622,000000,51.1042,51.3454,49.337,49.4118,12898789.470846,0
+EHC.US,D,20180625,000000,49.5009,49.6932,48.8358,49.3528,1371662.1404614,0
+EHC.US,D,20180626,000000,49.5883,50.4605,49.5827,50.2533,1167043.2871544,0
+EHC.US,D,20180627,000000,50.0689,50.2077,49.493,49.5293,1109170.749795,0
+EHC.US,D,20180628,000000,49.4709,50.4227,48.7846,50.2612,1004058.9510531,0
+EHC.US,D,20180629,000000,50.3936,50.5645,50.0225,50.1863,1025740.5282212,0
+EHC.US,D,20180702,000000,50.0304,50.6464,49.4394,50.4691,1113835.0239911,0
+EHC.US,D,20180703,000000,50.8017,51.3131,50.4534,50.9136,457214.36753582,0
+EHC.US,D,20180705,000000,51.3067,51.317,50.5976,50.8899,2255009.6753182,0
+EHC.US,D,20180706,000000,51.142,51.5131,50.8766,51.395,829559.25174589,0
+EHC.US,D,20180709,000000,51.4912,51.6975,51.2728,51.3563,1254805.2550769,0
+EHC.US,D,20180710,000000,51.5581,51.6684,51.168,51.3131,726961.718904,0
+EHC.US,D,20180711,000000,51.1492,51.4241,50.7867,50.8828,1707034.2432815,0
+EHC.US,D,20180712,000000,51.1349,51.6684,51.0151,51.4683,848411.80383012,0
+EHC.US,D,20180713,000000,51.4982,51.7818,51.2311,51.3563,788135.42012308,0
+EHC.US,D,20180716,000000,51.5281,51.5281,51.0995,51.209,935298.03047498,0
+EHC.US,D,20180717,000000,50.9735,51.4461,50.9057,51.4241,1154135.6222361,0
+EHC.US,D,20180718,000000,51.5581,51.5723,50.942,51.3871,770600.28752608,0
+EHC.US,D,20180719,000000,51.4178,52.1963,51.142,52.0599,779187.62880802,0
+EHC.US,D,20180720,000000,52.0183,52.0986,51.6527,51.7818,566316.50044716,0
+EHC.US,D,20180723,000000,51.9055,52.0829,51.5502,51.7668,653059.30859293,0
+EHC.US,D,20180724,000000,51.7945,51.9733,51.261,51.38,869404.21068843,0
+EHC.US,D,20180725,000000,51.6975,52.2971,51.5203,52.1892,1235655.7124725,0
+EHC.US,D,20180726,000000,54.8319,55.9948,54.471,55.893,2234347.2579268,0
+EHC.US,D,20180727,000000,56.358,56.358,55.262,55.4038,1534848.2778136,0
+EHC.US,D,20180730,000000,55.2936,55.5449,54.3953,54.4339,1082232.1865804,0
+EHC.US,D,20180731,000000,54.3741,56.2193,54.2109,56.0491,1104760.3136503,0
+EHC.US,D,20180801,000000,56.0412,56.5975,55.6994,56.0176,1111257.2985782,0
+EHC.US,D,20180802,000000,55.9215,57.669,55.9215,57.5674,1388378.6453423,0
+EHC.US,D,20180803,000000,57.3153,58.1032,57.2648,57.9684,1172672.1459463,0
+EHC.US,D,20180806,000000,58.1323,58.457,57.7754,57.9684,857105.75709369,0
+EHC.US,D,20180807,000000,57.8944,58.9455,57.2878,58.5082,1704638.0120754,0
+EHC.US,D,20180808,000000,58.7997,59.2062,58.041,58.1252,937534.3437086,0
+EHC.US,D,20180809,000000,58.4412,58.9013,58.1102,58.1827,827656.73554997,0
+EHC.US,D,20180810,000000,58.2797,58.9612,58.2261,58.531,633624.19818051,0
+EHC.US,D,20180813,000000,58.4798,59.1464,58.4648,58.9304,522688.08534715,0
+EHC.US,D,20180814,000000,59.0211,59.3835,59.0211,59.1077,932232.93600322,0
+EHC.US,D,20180815,000000,58.992,59.2732,58.5846,58.9691,626445.65808435,0
+EHC.US,D,20180816,000000,59.2582,59.2582,58.8565,58.9304,837143.93272445,0
+EHC.US,D,20180817,000000,59.1077,59.9682,58.5538,59.8436,784454.76837646,0
+EHC.US,D,20180820,000000,59.8799,60.5316,59.6876,60.3613,572341.3465993,0
+EHC.US,D,20180821,000000,60.4433,60.8215,60.1478,60.2203,556742.99833518,0
+EHC.US,D,20180822,000000,60.4511,61.1099,60.3535,61.0279,441207.3400088,0
+EHC.US,D,20180823,000000,60.8805,61.0507,60.3613,60.4881,695638.10335002,0
+EHC.US,D,20180824,000000,60.3393,60.682,60.1328,60.3252,850821.99612903,0
+EHC.US,D,20180827,000000,60.4047,60.9089,59.954,59.9989,1132238.2827242,0
+EHC.US,D,20180828,000000,60.1904,60.3983,59.7688,60.0579,1216785.3917246,0
+EHC.US,D,20180829,000000,60.051,60.6883,59.924,60.303,593965.81020582,0
+EHC.US,D,20180830,000000,60.028,60.2809,59.4284,59.7767,1196154.7040897,0
+EHC.US,D,20180831,000000,59.7688,60.6143,59.4892,60.4669,800918.70439616,0
+EHC.US,D,20180904,000000,60.7687,60.8576,59.9909,60.2959,654233.30958107,0
+EHC.US,D,20180905,000000,60.1982,60.2998,59.0502,59.9162,806448.56634789,0
+EHC.US,D,20180906,000000,60.1328,60.455,59.6522,59.939,492821.50020872,0
+EHC.US,D,20180907,000000,59.8799,60.2282,58.8785,58.9455,700928.08834309,0
+EHC.US,D,20180910,000000,59.0502,59.1763,58.4727,58.7469,797854.87911467,0
+EHC.US,D,20180911,000000,58.776,59.5009,58.4057,59.2504,539226.90359205,0
+EHC.US,D,20180912,000000,59.3024,59.6876,58.9848,59.3985,642814.40483475,0
+EHC.US,D,20180913,000000,59.5908,59.8728,59.1905,59.6735,566808.94626705,0
+EHC.US,D,20180914,000000,59.6735,60.0438,59.2945,59.4441,718247.45859632,0
+EHC.US,D,20180917,000000,59.4892,59.4892,58.6783,59.0573,720776.95477943,0
+EHC.US,D,20180918,000000,59.3906,59.8666,59.1542,59.1905,740110.52997123,0
+EHC.US,D,20180919,000000,59.3307,59.5009,57.3885,57.4043,864371.87131762,0
+EHC.US,D,20180920,000000,57.4713,57.5974,56.856,57.2798,1286338.2870234,0
+EHC.US,D,20180921,000000,57.2878,58.1323,56.9717,57.0632,1527867.7313976,0
+EHC.US,D,20180924,000000,57.0632,57.4791,56.7606,57.175,1006908.2831811,0
+EHC.US,D,20180925,000000,57.1097,57.42,57.0048,57.2491,926059.59459096,0
+EHC.US,D,20180926,000000,57.2491,57.9085,56.878,57.2112,665955.55079892,0
+EHC.US,D,20180927,000000,57.2728,57.673,56.9087,57.0197,744032.32786677,0
+EHC.US,D,20180928,000000,56.9378,58.0528,56.8268,57.9708,764729.0133951,0
+EHC.US,D,20181001,000000,58.2537,58.5515,58.0221,58.3726,677595.29465004,0
+EHC.US,D,20181002,000000,58.4105,58.8627,57.4295,57.6888,1240997.734266,0
+EHC.US,D,20181003,000000,57.8904,57.8904,57.123,57.4295,953829.47742407,0
+EHC.US,D,20181004,000000,57.2806,57.4192,56.5266,56.6779,550035.32782453,0
+EHC.US,D,20181005,000000,56.5266,57.7257,56.5266,57.1388,1439365.825555,0
+EHC.US,D,20181008,000000,57.1018,57.3901,56.1704,56.9599,625951.94307419,0
+EHC.US,D,20181009,000000,56.9757,57.8376,56.9757,57.227,1580668.5844883,0
+EHC.US,D,20181010,000000,57.4523,57.7187,56.1334,56.1413,1117176.8019391,0
+EHC.US,D,20181011,000000,55.9789,56.7132,55.4495,55.5835,1144293.0517895,0
+EHC.US,D,20181012,000000,56.1334,56.4179,54.6474,55.2407,1322389.6362864,0
+EHC.US,D,20181015,000000,55.3675,55.9632,54.8626,55.2793,808123.89748774,0
+EHC.US,D,20181016,000000,55.3905,56.2697,55.132,56.165,568609.92724238,0
+EHC.US,D,20181017,000000,56.2083,56.2989,55.2329,56.0767,532460.85032956,0
+EHC.US,D,20181018,000000,56.3131,56.581,55.9325,56.4628,590662.10796567,0
+EHC.US,D,20181019,000000,56.6983,56.781,55.347,55.6946,556661.7701587,0
+EHC.US,D,20181022,000000,55.6867,56.0294,55.0666,55.7852,648639.98811646,0
+EHC.US,D,20181023,000000,55.2258,55.3865,54.3339,55.1091,585727.49624467,0
+EHC.US,D,20181024,000000,54.8925,55.7174,53.8225,53.8367,1233586.9323528,0
+EHC.US,D,20181025,000000,54.0597,55.1832,53.7981,54.6931,895965.82439645,0
+EHC.US,D,20181026,000000,54.1187,54.2936,52.6171,53.4806,755381.42714894,0
+EHC.US,D,20181029,000000,54.1187,54.8767,53.026,53.5097,815412.85713629,0
+EHC.US,D,20181030,000000,52.8022,52.8022,49.3968,50.4368,1994215.1920261,0
+EHC.US,D,20181031,000000,50.8702,50.986,49.3063,50.0516,1912258.5003412,0
+EHC.US,D,20181101,000000,50.0815,50.9868,49.0399,50.3864,3968761.7426324,0
+EHC.US,D,20181102,000000,50.7214,52.0575,50.7214,51.3359,1908730.1514255,0
+EHC.US,D,20181105,000000,51.5014,52.4011,50.994,52.3648,1424536.6065869,0
+EHC.US,D,20181106,000000,52.3333,52.9156,51.8063,52.8172,726650.76729093,0
+EHC.US,D,20181107,000000,53.4262,54.5876,53.3891,54.5569,804247.79044147,0
+EHC.US,D,20181108,000000,54.6104,55.0784,54.3574,54.9831,790107.74178316,0
+EHC.US,D,20181109,000000,54.9082,55.1462,54.0162,54.4536,1041368.0678612,0
+EHC.US,D,20181112,000000,54.6554,55.3029,54.2976,54.6853,1065662.9077694,0
+EHC.US,D,20181113,000000,54.8476,55.0398,53.3301,53.4806,590205.19947298,0
+EHC.US,D,20181114,000000,53.895,54.1495,52.8479,53.1165,547821.86001553,0
+EHC.US,D,20181115,000000,52.7722,53.9479,52.0222,53.7847,748475.76295812,0
+EHC.US,D,20181116,000000,54.066,55.5465,53.9479,54.7506,615474.7774989,0
+EHC.US,D,20181119,000000,54.7585,54.8626,53.048,53.3372,885652.38436437,0
+EHC.US,D,20181120,000000,52.7801,53.1237,52.1939,52.5123,612219.30448853,0
+EHC.US,D,20181121,000000,52.5422,53.0708,52.1672,52.654,481925.50184847,0
+EHC.US,D,20181123,000000,52.208,53.8083,52.0655,53.1165,215498.35219379,0
+EHC.US,D,20181126,000000,53.5609,54.0234,53.2261,53.5239,599116.18427057,0
+EHC.US,D,20181127,000000,53.3608,53.932,53.1653,53.5018,534053.68410267,0
+EHC.US,D,20181128,000000,53.6051,54.4772,53.5539,54.2536,1158249.0678605,0
+EHC.US,D,20181129,000000,53.9479,55.849,53.902,55.1383,783912.82413653,0
+EHC.US,D,20181130,000000,55.2407,56.0011,55.0626,55.9325,900998.16376725,0
+EHC.US,D,20181203,000000,56.67,56.67,54.9004,55.3975,902109.97443278,0
+EHC.US,D,20181204,000000,55.4574,56.4179,53.8438,54.2976,986233.17388715,0
+EHC.US,D,20181206,000000,53.7768,54.1866,52.6697,53.531,1119142.7776479,0
+EHC.US,D,20181207,000000,53.1458,53.9706,52.6777,52.9227,884469.49904441,0
+EHC.US,D,20181210,000000,52.9724,53.3687,51.9103,53.063,607067.66123353,0
+EHC.US,D,20181211,000000,53.5908,54.5489,53.3033,53.9241,876877.20292433,0
+EHC.US,D,20181212,000000,54.5796,55.4204,54.0959,54.5134,1272533.3045931,0
+EHC.US,D,20181213,000000,54.5726,54.7814,53.4419,53.5759,580667.23468821,0
+EHC.US,D,20181214,000000,53.063,53.063,50.6464,50.9743,845509.16571132,0
+EHC.US,D,20181217,000000,50.2061,50.5708,49.0683,49.5891,1657384.7896,0
+EHC.US,D,20181218,000000,50.1044,50.1044,49.2732,49.8278,1423333.4142228,0
+EHC.US,D,20181219,000000,50.0201,50.0201,47.9833,48.1764,1385712.0766113,0
+EHC.US,D,20181220,000000,48.126,48.2654,46.3989,46.8,1620524.966143,0
+EHC.US,D,20181221,000000,46.9788,47.5965,45.6929,45.8118,1485795.3435532,0
+EHC.US,D,20181224,000000,45.433,45.7592,44.2353,44.2873,382483.17598661,0
+EHC.US,D,20181226,000000,44.4063,46.1231,44.2431,46.0876,610913.30771361,0
+EHC.US,D,20181227,000000,45.6322,45.8118,44.4504,45.7819,829418.3716273,0
+EHC.US,D,20181228,000000,45.96,46.1602,45.3123,45.6188,743461.19225092,0
+EHC.US,D,20181231,000000,45.9679,46.5226,45.6322,46.0892,722682.00935587,0
+EHC.US,D,20190102,000000,45.6402,46.1782,45.1406,45.7678,1182192.3420674,0
+EHC.US,D,20190103,000000,45.4322,45.9474,44.6773,44.9523,719899.94431152,0
+EHC.US,D,20190104,000000,45.3809,46.6643,45.3809,46.0609,3019851.6466462,0
+EHC.US,D,20190107,000000,46.0892,47.7462,46.0609,47.2104,1897547.316067,0
+EHC.US,D,20190108,000000,47.762,48.3891,47.3475,48.2031,999810.97126141,0
+EHC.US,D,20190109,000000,48.6215,49.1298,48.5176,48.7406,826470.04265924,0
+EHC.US,D,20190110,000000,48.3608,48.6019,47.6209,48.0551,985319.35690179,0
+EHC.US,D,20190111,000000,48.1575,48.6885,47.8132,48.5624,677281.80465645,0
+EHC.US,D,20190114,000000,48.5176,49.1589,48.3812,48.5987,863067.14373296,0
+EHC.US,D,20190115,000000,48.6342,49.6829,48.6215,49.2652,682179.60985997,0
+EHC.US,D,20190116,000000,49.4662,49.7711,49.1298,49.1825,594486.17821138,0
+EHC.US,D,20190117,000000,49.2117,50.3984,49.1369,49.6459,929933.16325672,0
+EHC.US,D,20190118,000000,50.0098,50.0556,48.9879,49.6601,531482.30464105,0
+EHC.US,D,20190122,000000,49.452,49.9216,49.0762,49.2928,1005547.7112251,0
+EHC.US,D,20190123,000000,49.5923,50.9073,49.5843,50.0248,1058691.2456852,0
+EHC.US,D,20190124,000000,50.0248,50.1303,49.1369,49.1746,936720.79275358,0
+EHC.US,D,20190125,000000,49.5843,50.585,49.3637,50.369,1984976.756142,0
+EHC.US,D,20190128,000000,50.2493,50.3108,49.5765,50.0098,582312.10526186,0
+EHC.US,D,20190129,000000,50.3314,50.5558,49.7412,50.4818,435483.29194769,0
+EHC.US,D,20190130,000000,50.7214,50.8175,49.7341,49.8168,1288945.2038123,0
+EHC.US,D,20190131,000000,49.8318,50.1241,49.5032,49.9295,799525.13349348,0
+EHC.US,D,20190201,000000,49.7277,50.2572,49.5923,50.0626,1546608.5947392,0
+EHC.US,D,20190204,000000,50.102,50.5772,49.6521,50.5772,576395.14028161,0
+EHC.US,D,20190205,000000,50.7954,51.3532,50.585,50.6464,530359.0712632,0
+EHC.US,D,20190206,000000,50.5929,51.1168,50.3179,50.8553,675482.09287138,0
+EHC.US,D,20190207,000000,50.5558,51.2437,49.8697,51.0948,732942.14339714,0
+EHC.US,D,20190208,000000,50.4211,51.1089,47.561,48.6286,1460304.9264225,0
+EHC.US,D,20190211,000000,48.5766,49.5544,48.2701,48.7791,1203496.9697291,0
+EHC.US,D,20190212,000000,49.1298,49.1431,48.397,49.0683,1087454.9044899,0
+EHC.US,D,20190213,000000,49.114,49.6001,48.7114,49.1904,1094478.6033748,0
+EHC.US,D,20190214,000000,48.9801,49.7412,48.7406,49.4591,1183502.1464132,0
+EHC.US,D,20190215,000000,49.8617,50.511,49.4442,50.1895,591652.07636648,0
+EHC.US,D,20190219,000000,49.9295,50.0941,49.1668,49.5544,1365765.4825252,0
+EHC.US,D,20190220,000000,49.3149,49.4371,48.5766,48.65,1111424.8316922,0
+EHC.US,D,20190221,000000,48.8303,49.1298,48.464,48.8453,790299.38951203,0
+EHC.US,D,20190222,000000,48.8382,49.4591,48.4411,49.2038,653362.64506445,0
+EHC.US,D,20190225,000000,49.4213,49.69,49.0399,49.1589,655324.81320248,0
+EHC.US,D,20190226,000000,49.2652,49.2652,48.1724,48.2031,447807.12934757,0
+EHC.US,D,20190227,000000,47.9857,48.0961,46.9276,47.2758,628114.6432729,0
+EHC.US,D,20190228,000000,47.2412,47.9857,46.7676,47.1639,823784.43607448,0
+EHC.US,D,20190301,000000,47.3586,47.7036,46.7408,47.6352,772443.1517799,0
+EHC.US,D,20190304,000000,47.6659,47.6659,45.7757,46.3729,1354934.2128681,0
+EHC.US,D,20190305,000000,46.4619,46.4855,45.8725,46.1554,797428.43118816,0
+EHC.US,D,20190306,000000,46.1412,46.2689,44.3559,44.5284,796641.53322853,0
+EHC.US,D,20190307,000000,44.6931,44.8262,43.8098,44.0809,1102787.9919903,0
+EHC.US,D,20190308,000000,43.8784,44.2968,43.6301,44.11,1190982.7537906,0
+EHC.US,D,20190311,000000,44.326,44.5575,44.0052,44.3636,804271.90505636,0
+EHC.US,D,20190312,000000,44.3929,44.6931,44.073,44.5882,667271.7010959,0
+EHC.US,D,20190313,000000,44.8341,45.0665,44.4976,44.8648,943593.4579977,0
+EHC.US,D,20190314,000000,44.8262,45.2367,44.7222,44.8262,597517.00454618,0
+EHC.US,D,20190315,000000,44.9601,45.1777,44.5205,44.6167,1107006.7804061,0
+EHC.US,D,20190318,000000,44.5575,45.2241,44.0572,44.9601,746957.8114102,0
+EHC.US,D,20190319,000000,45.1027,45.9443,44.7884,45.3108,724675.90725033,0
+EHC.US,D,20190320,000000,45.2092,45.4172,44.5647,44.7963,1704910.8879807,0
+EHC.US,D,20190321,000000,44.7144,46.2909,44.7144,45.8347,984057.78178588,0
+EHC.US,D,20190322,000000,45.5448,45.6188,44.8979,44.998,886931.72814388,0
+EHC.US,D,20190325,000000,44.8861,44.8861,44.0296,44.5284,615006.4462939,0
+EHC.US,D,20190326,000000,44.76,44.931,43.9666,44.2968,703712.69176795,0
+EHC.US,D,20190327,000000,44.1171,44.4528,43.0952,43.6696,728609.12785819,0
+EHC.US,D,20190328,000000,43.7657,44.0344,43.4671,43.7657,645629.46882578,0
+EHC.US,D,20190329,000000,44.0667,44.0667,43.5765,43.8256,803783.26680724,0
+EHC.US,D,20190401,000000,44.1943,44.3204,43.5119,43.8413,1187208.1819649,0
+EHC.US,D,20190402,000000,43.7728,43.9099,43.3607,43.7728,938846.68643482,0
+EHC.US,D,20190403,000000,44.1329,44.7112,43.8862,44.028,2588365.0348192,0
+EHC.US,D,20190404,000000,44.1187,45.0121,43.9596,44.8238,1103616.7732284,0
+EHC.US,D,20190405,000000,44.8774,45.5298,44.8381,45.3494,1090457.8086392,0
+EHC.US,D,20190408,000000,45.3344,45.6047,45.2004,45.2738,1830550.5699468,0
+EHC.US,D,20190409,000000,45.1241,45.7993,45.065,45.5755,909560.12124405,0
+EHC.US,D,20190410,000000,45.4684,45.8907,45.4684,45.8072,1005231.682851,0
+EHC.US,D,20190411,000000,45.9135,46.1893,45.5377,45.86,1994546.4506833,0
+EHC.US,D,20190412,000000,45.9269,46.2649,45.4754,45.8214,1046897.929813,0
+EHC.US,D,20190415,000000,45.7614,46.2279,45.7614,46.0561,1505499.5223002,0
+EHC.US,D,20190416,000000,46.4674,46.4674,43.9453,44.1943,1839801.6977333,0
+EHC.US,D,20190417,000000,44.1943,44.381,42.5807,43.3095,2277121.5079836,0
+EHC.US,D,20190418,000000,43.6144,46.5281,43.4237,45.979,2978575.0410932,0
+EHC.US,D,20190422,000000,45.7339,45.979,43.8334,44.6363,2213648.034018,0
+EHC.US,D,20190423,000000,44.652,46.5281,44.5387,46.5061,1312343.9953987,0
+EHC.US,D,20190424,000000,46.4446,47.1727,46.4446,46.7014,1078993.2130435,0
+EHC.US,D,20190425,000000,46.4674,47.4807,46.2121,47.0079,1497447.7793069,0
+EHC.US,D,20190426,000000,47.684,49.612,46.9615,49.1912,2899437.2209702,0
+EHC.US,D,20190429,000000,48.9894,49.1534,47.9905,48.4403,1883440.2663553,0
+EHC.US,D,20190430,000000,48.8161,48.8161,47.3909,48.3655,1393870.4315863,0
+EHC.US,D,20190501,000000,48.4103,48.728,47.1727,47.2553,1504022.1848405,0
+EHC.US,D,20190502,000000,47.2853,47.676,47.0008,47.5177,1349726.7252418,0
+EHC.US,D,20190503,000000,47.7359,48.4781,47.4807,48.3883,1252916.6999739,0
+EHC.US,D,20190506,000000,47.7659,48.7878,47.7659,48.72,1425620.4950668,0
+EHC.US,D,20190507,000000,48.3734,48.72,47.8132,48.1046,814887.41236972,0
+EHC.US,D,20190508,000000,48.1559,48.2922,47.1057,47.3751,1562435.3972495,0
+EHC.US,D,20190509,000000,46.8654,47.0158,46.1294,46.647,1263650.2419811,0
+EHC.US,D,20190510,000000,46.7234,46.9654,45.5755,46.7819,764322.87251271,0
+EHC.US,D,20190513,000000,46.2201,46.58,45.8371,46.2121,1055028.3626023,0
+EHC.US,D,20190514,000000,46.1743,46.6093,45.9056,46.1515,1544882.4959891,0
+EHC.US,D,20190515,000000,45.8977,46.3618,45.5204,45.5904,1050003.638373,0
+EHC.US,D,20190516,000000,45.5605,45.8638,44.441,44.5536,1501436.8442861,0
+EHC.US,D,20190517,000000,44.4039,45.2966,44.2092,44.4637,1864470.9487674,0
+EHC.US,D,20190520,000000,44.0139,44.5843,43.7791,44.4559,1066069.0486518,0
+EHC.US,D,20190521,000000,44.6821,45.4912,44.6821,44.9964,1230894.9798167,0
+EHC.US,D,20190522,000000,44.9657,45.2966,44.6135,44.9814,1095196.9650604,0
+EHC.US,D,20190523,000000,44.6363,45.0429,44.2913,44.6672,800741.01776012,0
+EHC.US,D,20190524,000000,44.7853,44.9964,44.2913,44.5465,868458.66394662,0
+EHC.US,D,20190528,000000,44.4039,45.0571,43.9832,44.381,1052558.5183613,0
+EHC.US,D,20190529,000000,44.1557,44.4937,43.6916,43.8334,908931.87206661,0
+EHC.US,D,20190530,000000,44.801,45.3494,44.344,44.5087,1148488.9947807,0
+EHC.US,D,20190531,000000,44.2092,44.5387,43.557,44.2164,902980.6389494,0
+EHC.US,D,20190603,000000,44.2235,45.087,44.2235,44.727,1131533.8821313,0
+EHC.US,D,20190604,000000,45.1012,45.7694,44.9539,45.6866,1462593.2764567,0
+EHC.US,D,20190605,000000,45.8371,45.9096,44.764,45.3344,1125927.8687642,0
+EHC.US,D,20190606,000000,45.4455,46.1665,45.3108,45.7544,982303.76085007,0
+EHC.US,D,20190607,000000,46.0017,46.0916,45.5069,45.5456,629815.3582179,0
+EHC.US,D,20190610,000000,45.5976,45.9427,45.4322,45.4455,1226073.3260287,0
+EHC.US,D,20190611,000000,45.6637,45.6788,44.8317,45.1012,751737.58191978,0
+EHC.US,D,20190612,000000,45.1012,45.4834,44.5607,45.4754,659850.74566057,0
+EHC.US,D,20190613,000000,45.3809,45.6126,44.9443,45.4399,504019.56585024,0
+EHC.US,D,20190614,000000,45.3265,45.4684,44.8238,44.9366,552255.14158482,0
+EHC.US,D,20190617,000000,44.9964,45.7418,44.6063,45.5684,1039828.5400789,0
+EHC.US,D,20190618,000000,45.7915,46.2578,45.2516,45.5904,717864.16313857,0
+EHC.US,D,20190619,000000,45.6637,46.0017,44.9578,45.9939,898071.41103356,0
+EHC.US,D,20190620,000000,46.2948,46.2948,45.425,45.7418,938462.12178682,0
+EHC.US,D,20190621,000000,45.5527,46.6628,45.3344,46.4989,1677055.9694004,0
+EHC.US,D,20190624,000000,46.5501,46.9922,46.0829,46.2279,944559.31178362,0
+EHC.US,D,20190625,000000,46.2807,47.1805,45.7102,46.6857,1104766.6596017,0
+EHC.US,D,20190626,000000,46.7534,46.9851,45.6338,45.7339,574429.16457282,0
+EHC.US,D,20190627,000000,46.354,46.8038,46.0089,46.5202,720356.8528042,0
+EHC.US,D,20190628,000000,46.6786,47.7556,46.5391,47.7556,2374773.0063921,0
+EHC.US,D,20190701,000000,47.9078,47.9817,46.7833,47.1521,901371.30570295,0
+EHC.US,D,20190702,000000,46.9134,48.1118,46.3989,47.8628,1954286.4665265,0
+EHC.US,D,20190703,000000,47.8927,48.2607,47.4547,47.7257,954418.38170353,0
+EHC.US,D,20190705,000000,47.4696,48.2079,47.2805,48.1039,433607.42874716,0
+EHC.US,D,20190708,000000,47.8707,47.8786,47.1986,47.3791,546981.65606509,0
+EHC.US,D,20190709,000000,46.9796,47.3869,46.3532,47.1009,587181.98827973,0
+EHC.US,D,20190710,000000,47.2664,47.7635,46.7833,47.0103,516348.48001116,0
+EHC.US,D,20190711,000000,47.3869,48.0961,47.1009,47.8313,824647.48544954,0
+EHC.US,D,20190712,000000,47.7714,48.917,47.7714,48.6515,971384.9170652,0
+EHC.US,D,20190715,000000,48.798,48.798,48.133,48.5341,671943.59043358,0
+EHC.US,D,20190716,000000,48.4411,48.8036,48.0582,48.3379,612393.1835538,0
+EHC.US,D,20190717,000000,48.2308,48.932,48.0116,48.8036,812035.54186121,0
+EHC.US,D,20190718,000000,48.8257,49.5347,48.3221,49.2928,984887.83221425,0
+EHC.US,D,20190719,000000,49.3007,49.8673,49.1282,49.3771,1232505.5822535,0
+EHC.US,D,20190722,000000,49.7089,49.8908,49.2858,49.5119,1375990.0792393,0
+EHC.US,D,20190723,000000,49.4457,49.7459,48.9099,49.5797,940980.19525759,0
+EHC.US,D,20190724,000000,49.6631,50.644,49.0863,50.4472,709411.35602392,0
+EHC.US,D,20190725,000000,50.4013,50.7702,50.0011,50.3872,951335.51856817,0
+EHC.US,D,20190726,000000,50.8088,51.6487,50.4928,50.8986,775864.888714,0
+EHC.US,D,20190729,000000,50.778,50.9751,50.5456,50.8316,953556.60151872,0
+EHC.US,D,20190730,000000,48.2922,49.2834,46.844,48.8635,2861694.0410939,0
+EHC.US,D,20190731,000000,48.6909,48.917,47.8084,48.1197,1413182.4305437,0
+EHC.US,D,20190801,000000,48.1622,48.6357,46.9284,47.0024,1235032.540056,0
+EHC.US,D,20190802,000000,47.1009,47.4106,46.3327,47.1442,679556.19359781,0
+EHC.US,D,20190805,000000,46.6021,46.9875,44.6963,45.321,1580141.8705314,0
+EHC.US,D,20190806,000000,45.4407,45.9616,45.0508,45.3446,668314.97548753,0
+EHC.US,D,20190807,000000,45.21,47.8155,45.1107,47.6509,1371461.6084007,0
+EHC.US,D,20190808,000000,47.8084,48.3663,47.613,48.3379,970836.62687396,0
+EHC.US,D,20190809,000000,48.1929,48.4711,47.5263,47.6209,669848.15731853,0
+EHC.US,D,20190812,000000,47.1986,47.2373,46.369,46.3957,365533.14009831,0
+EHC.US,D,20190813,000000,46.4754,47.3152,46.2185,47.0024,572129.39182631,0
+EHC.US,D,20190814,000000,46.5281,46.8977,46.3327,46.3532,456777.76608725,0
+EHC.US,D,20190815,000000,46.25,46.632,45.5558,45.6299,560058.12328764,0
+EHC.US,D,20190816,000000,46.0065,47.1041,45.9324,46.7242,487346.21343805,0
+EHC.US,D,20190819,000000,47.2664,47.4736,46.7472,46.9284,512931.81983809,0
+EHC.US,D,20190820,000000,46.9946,47.1238,46.1279,46.6786,468931.53199265,0
+EHC.US,D,20190821,000000,46.9796,47.3949,46.6478,47.1679,444207.70577743,0
+EHC.US,D,20190822,000000,47.13,47.4996,46.6021,46.632,364171.29895206,0
+EHC.US,D,20190823,000000,46.5581,47.0182,45.4353,45.5866,465995.89492715,0
+EHC.US,D,20190826,000000,45.9175,46.1136,45.3753,45.7299,374186.47927364,0
+EHC.US,D,20190827,000000,45.9474,46.0837,44.0793,44.0934,658609.47758876,0
+EHC.US,D,20190828,000000,43.813,44.7191,43.776,44.4701,648660.29516057,0
+EHC.US,D,20190829,000000,44.9152,45.6228,44.9074,45.6007,434813.15949174,0
+EHC.US,D,20190830,000000,45.9545,46.1136,45.4407,45.8182,620613.72885135,0
+EHC.US,D,20190903,000000,45.4557,46.0767,45.254,45.7811,723067.84319414,0
+EHC.US,D,20190904,000000,46.3247,46.3917,45.2982,45.4407,737131.74043699,0
+EHC.US,D,20190905,000000,45.9025,46.2879,45.4707,45.9915,585718.61191287,0
+EHC.US,D,20190906,000000,47.108,48.185,46.3532,48.1473,1249893.4887806,0
+EHC.US,D,20190909,000000,48.2386,48.7822,47.6966,48.4411,1221136.1759272,0
+EHC.US,D,20190910,000000,48.3064,48.932,47.334,48.895,874779.23142875,0
+EHC.US,D,20190911,000000,48.8792,49.8176,48.7145,49.2786,848872.51989358,0
+EHC.US,D,20190912,000000,49.504,49.504,47.9959,48.6003,803317.47398274,0
+EHC.US,D,20190913,000000,48.7587,49.3921,47.8265,48.0802,701586.79808671,0
+EHC.US,D,20190916,000000,47.6429,48.7822,47.5523,48.7507,457067.14146596,0
+EHC.US,D,20190917,000000,48.464,48.5782,47.5382,47.9369,703321.78116865,0
+EHC.US,D,20190918,000000,47.959,48.2985,47.4106,47.6509,744416.89251479,0
+EHC.US,D,20190919,000000,47.8084,48.8036,47.7375,48.5562,1012823.9789711,0
+EHC.US,D,20190920,000000,48.7145,49.0305,48.3143,48.4261,1439148.794021,0
+EHC.US,D,20190923,000000,48.2458,48.6515,47.962,48.4711,1022157.6041244,0
+EHC.US,D,20190924,000000,48.6153,48.6357,46.8211,47.5445,1152126.4940586,0
+EHC.US,D,20190925,000000,47.3711,47.8628,46.8291,47.8005,762337.85895005,0
+EHC.US,D,20190926,000000,47.8927,47.8927,46.4911,46.7984,853263.91818438,0
+EHC.US,D,20190927,000000,47.0182,47.1679,46.4146,46.8747,1291430.2783364,0
+EHC.US,D,20190930,000000,46.8897,47.9337,46.844,47.9117,998966.9597402,0
+EHC.US,D,20191001,000000,47.9716,48.6917,47.405,47.6091,1887638.7477271,0
+EHC.US,D,20191002,000000,47.3287,47.3287,45.7087,45.9584,864850.35604468,0
+EHC.US,D,20191003,000000,45.685,47.041,45.5346,46.9882,660017.00958429,0
+EHC.US,D,20191004,000000,47.1695,47.4664,46.8937,47.2821,326011.82467141,0
+EHC.US,D,20191007,000000,47.1396,47.9913,47.019,47.7596,1022976.2318405,0
+EHC.US,D,20191008,000000,47.3586,47.7896,47.041,47.0718,634774.08455376,0
+EHC.US,D,20191009,000000,47.2742,48.0637,47.2388,47.9117,580915.99597867,0
+EHC.US,D,20191010,000000,48.0408,48.2938,47.639,48.1535,477562.02574334,0
+EHC.US,D,20191011,000000,48.7075,49.396,48.5562,48.5923,729484.86913583,0
+EHC.US,D,20191014,000000,48.4561,48.7445,47.8675,48.2071,389023.31338328,0
+EHC.US,D,20191015,000000,48.4789,49.289,48.3135,48.995,648438.18686552,0
+EHC.US,D,20191016,000000,48.7515,49.5316,48.6169,49.2377,719543.30184918,0
+EHC.US,D,20191017,000000,49.5765,50.3282,49.3653,50.2667,644532.88844334,0
+EHC.US,D,20191018,000000,50.0855,50.5834,49.827,50.5472,652820.70082452,0
+EHC.US,D,20191021,000000,50.8868,50.9553,50.2549,50.3407,480088.98354593,0
+EHC.US,D,20191022,000000,50.6678,51.3051,50.3203,50.9924,845624.66202475,0
+EHC.US,D,20191023,000000,51.0845,51.0845,50.5472,50.9254,648523.22261277,0
+EHC.US,D,20191024,000000,51.0074,51.0074,50.0233,50.5756,413394.30470693,0
+EHC.US,D,20191025,000000,50.2667,51.2658,50.1241,51.2429,654416.07297813,0
+EHC.US,D,20191028,000000,51.2351,51.9394,50.9924,51.1003,1003357.0888407,0
+EHC.US,D,20191029,000000,51.1972,52.2349,48.1835,48.252,2622781.6670306,0
+EHC.US,D,20191030,000000,48.3293,48.668,47.6926,48.5341,1078583.2645903,0
+EHC.US,D,20191031,000000,48.3293,48.813,47.5177,48.4711,1070433.7939471,0
+EHC.US,D,20191101,000000,52.2278,55.225,51.4864,52.2719,2549503.6983262,0
+EHC.US,D,20191104,000000,52.3184,53.0149,51.5163,52.9015,1061446.6577341,0
+EHC.US,D,20191105,000000,53.0385,53.7193,52.0591,52.264,665440.25955439,0
+EHC.US,D,20191106,000000,52.045,53.204,51.614,53.0385,805542.36450407,0
+EHC.US,D,20191107,000000,53.4064,53.9533,52.7714,53.0527,615492.54616251,0
+EHC.US,D,20191108,000000,52.8732,53.5161,52.7635,53.3119,638002.90456873,0
+EHC.US,D,20191111,000000,52.8794,53.3995,52.6604,52.8337,577876.28531206,0
+EHC.US,D,20191112,000000,52.8794,53.3041,52.6289,52.8873,723671.97775668,0
+EHC.US,D,20191113,000000,52.5982,53.1442,51.9394,52.3333,688417.67997535,0
+EHC.US,D,20191114,000000,52.1908,52.7187,52.0671,52.4011,716324.63535628,0
+EHC.US,D,20191115,000000,52.5437,53.0567,52.2948,52.5982,957553.28163944,0
+EHC.US,D,20191118,000000,52.6524,53.3915,52.5304,53.2261,1284560.1514727,0
+EHC.US,D,20191119,000000,53.3995,53.9533,53.1725,53.1803,803571.31203424,0
+EHC.US,D,20191120,000000,53.0307,53.7444,52.6761,52.9992,952946.12100489,0
+EHC.US,D,20191121,000000,52.9992,53.4222,52.6131,53.2962,970213.45445756,0
+EHC.US,D,20191122,000000,53.6507,53.7791,53.0607,53.6271,621400.62681097,0
+EHC.US,D,20191125,000000,53.8406,54.5142,53.6822,54.3473,540174.98871436,0
+EHC.US,D,20191126,000000,54.1195,54.1195,53.6972,53.8634,633440.16559318,0
+EHC.US,D,20191127,000000,53.984,54.3394,53.7044,54.0384,399343.09936666,0
+EHC.US,D,20191129,000000,53.9455,54.1731,53.3915,53.5365,222593.12573296,0
+EHC.US,D,20191202,000000,53.5161,53.8107,52.8416,53.0834,617428.06130513,0
+EHC.US,D,20191203,000000,52.7486,53.635,52.6209,53.4144,424700.25152034,0
+EHC.US,D,20191204,000000,53.8406,54.2117,53.7871,53.8926,646025.45618611,0
+EHC.US,D,20191205,000000,54.0455,54.2197,53.7044,53.9919,436055.69675379,0
+EHC.US,D,20191206,000000,54.567,54.9681,54.3016,54.582,461942.10124484,0
+EHC.US,D,20191209,000000,54.5214,54.5214,54.0888,54.2038,434012.30043929,0
+EHC.US,D,20191210,000000,54.0967,54.4915,53.8705,54.3551,445884.30610753,0
+EHC.US,D,20191211,000000,53.7556,54.0809,53.4144,53.5081,503467.46808825,0
+EHC.US,D,20191212,000000,53.5365,54.1889,53.1221,53.4379,400107.15190164,0
+EHC.US,D,20191213,000000,53.2411,53.7713,52.9605,53.2962,383922.43773858,0
+EHC.US,D,20191216,000000,53.5161,53.6043,52.7793,52.8257,944936.26129009,0
+EHC.US,D,20191217,000000,52.9834,53.3253,52.6981,52.9172,1237315.8133292,0
+EHC.US,D,20191218,000000,53.2647,53.6665,52.8337,53.5161,794990.31670359,0
+EHC.US,D,20191219,000000,53.7193,53.9155,52.7865,53.0676,514740.41595497,0
+EHC.US,D,20191220,000000,53.0676,53.6271,52.4846,52.5982,2072340.1983238,0
+EHC.US,D,20191223,000000,52.7942,52.8935,52.0978,52.6366,720936.87275187,0
+EHC.US,D,20191224,000000,52.6604,53.0716,52.5232,52.6524,234974.07669442,0
+EHC.US,D,20191226,000000,52.818,53.1583,52.4318,52.5824,358581.78505823,0
+EHC.US,D,20191227,000000,52.6981,52.9913,52.4555,52.81,368817.8044846,0
+EHC.US,D,20191230,000000,52.9455,53.0527,52.4398,52.4697,478757.60296586,0
+EHC.US,D,20191231,000000,52.424,52.8588,52.424,52.6612,612767.59467975,0
+EHC.US,D,20200102,000000,52.9109,53.0472,51.6723,52.5752,684299.15758991,0
+EHC.US,D,20200103,000000,51.9221,52.7415,51.8985,52.5832,854455.68783613,0
+EHC.US,D,20200106,000000,52.1269,52.5674,51.6864,52.3932,1416973.5018427,0
+EHC.US,D,20200107,000000,52.227,52.227,51.603,51.8677,571859.05430147,0
+EHC.US,D,20200108,000000,52.0001,52.6612,51.8393,52.3775,1130477.9158371,0
+EHC.US,D,20200109,000000,52.5374,52.6689,51.8906,52.3775,1042453.2255314,0
+EHC.US,D,20200110,000000,52.6374,54.0141,52.5437,53.9517,1215499.7019938,0
+EHC.US,D,20200113,000000,55.7537,58.3609,55.1454,58.2939,1923178.6133164,0
+EHC.US,D,20200114,000000,58.156,59.0393,57.2822,58.9541,1540520.2890742,0
+EHC.US,D,20200115,000000,59.1739,59.913,58.657,58.9155,1317422.0256187,0
+EHC.US,D,20200116,000000,59.4418,61.25,59.1976,61.0066,1162872.7279685,0
+EHC.US,D,20200117,000000,61.2036,61.3636,59.8129,60.4055,934853.81388486,0
+EHC.US,D,20200121,000000,60.262,60.6426,59.872,60.6039,467714.37853575,0
+EHC.US,D,20200122,000000,61.0523,61.1445,60.2777,60.4977,515293.78290721,0
+EHC.US,D,20200123,000000,60.2777,60.5126,59.6687,60.0406,608643.99553329,0
+EHC.US,D,20200124,000000,60.162,60.1959,59.3111,59.9358,396223.42971383,0
+EHC.US,D,20200127,000000,59.2291,59.5002,58.7413,58.7957,798953.99787762,0
+EHC.US,D,20200128,000000,59.2361,59.4938,58.7564,59.411,872874.17685231,0
+EHC.US,D,20200129,000000,59.3331,59.6002,58.4002,58.6492,763199.63913486,0
+EHC.US,D,20200130,000000,58.2544,58.7643,57.4146,58.7178,486825.8454325,0
+EHC.US,D,20200131,000000,58.3151,58.8927,57.7975,58.5593,817042.49742687,0
+EHC.US,D,20200203,000000,58.8115,59.326,58.4452,58.665,688606.78932372,0
+EHC.US,D,20200204,000000,59.326,60.0643,59.2361,59.8051,590366.38663568,0
+EHC.US,D,20200205,000000,60.3377,61.0971,60.1486,60.2777,924905.90064693,0
+EHC.US,D,20200206,000000,60.5962,61.1366,59.9949,60.6568,1024954.8994518,0
+EHC.US,D,20200207,000000,60.7025,61.3753,59.5695,60.5047,1102873.0277375,0
+EHC.US,D,20200210,000000,60.7869,62.3216,60.5047,62.2145,992651.46901911,0
+EHC.US,D,20200211,000000,62.3066,63.0449,61.7985,62.1318,646332.60022842,0
+EHC.US,D,20200212,000000,62.3445,63.1119,61.7946,62.4288,788917.24132167,0
+EHC.US,D,20200213,000000,61.9576,62.9062,61.9576,62.6494,474532.46859879,0
+EHC.US,D,20200214,000000,62.6802,62.9141,62.1467,62.8007,424342.33986774,0
+EHC.US,D,20200218,000000,62.6108,63.0409,62.1932,62.7021,406699.32609886,0
+EHC.US,D,20200219,000000,62.7021,63.2049,62.3814,62.9528,623294.25867509,0
+EHC.US,D,20200220,000000,62.8314,63.3247,62.1467,62.7629,588301.4140868,0
+EHC.US,D,20200221,000000,62.6344,62.8314,61.4857,62.0632,728595.16676536,0
+EHC.US,D,20200224,000000,60.6725,61.1287,59.9579,60.2077,668983.83875321,0
+EHC.US,D,20200225,000000,60.5196,60.8317,58.2316,58.4364,883045.46757556,0
+EHC.US,D,20200226,000000,58.9234,60.1029,58.5751,58.8258,828371.28966491,0
+EHC.US,D,20200227,000000,57.959,59.3189,56.2642,57.1073,984708.87638795,0
+EHC.US,D,20200228,000000,55.5937,57.2435,54.9484,56.8938,1718788.2142558,0
+EHC.US,D,20200302,000000,56.9324,58.3609,56.4683,58.1867,1507587.3402737,0
+EHC.US,D,20200303,000000,58.2009,59.9429,55.9821,56.1941,1126545.9644195,0
+EHC.US,D,20200304,000000,59.2961,62.7392,58.4215,62.3752,2008072.2112569,0
+EHC.US,D,20200305,000000,61.2966,61.2966,58.4286,59.98,1551963.3084354,0
+EHC.US,D,20200306,000000,58.5278,59.348,56.7575,58.7336,1521856.8463383,0
+EHC.US,D,20200309,000000,55.2509,55.5251,52.6951,53.1087,1632881.8024897,0
+EHC.US,D,20200310,000000,54.5678,54.7577,52.3325,54.5363,1183061.7373938,0
+EHC.US,D,20200311,000000,53.1677,53.1992,47.7556,48.5403,1583971.0175382,0
+EHC.US,D,20200312,000000,44.716,47.331,41.4311,44.853,3437774.4221917,0
+EHC.US,D,20200313,000000,47.346,48.676,43.7861,48.5846,1444004.715946,0
+EHC.US,D,20200316,000000,40.2918,46.9536,39.5386,43.7365,2345830.3917611,0
+EHC.US,D,20200317,000000,44.6009,45.247,42.1466,42.5949,1354307.2328809,0
+EHC.US,D,20200318,000000,39.8576,41.9708,36.4972,40.2304,1710570.2073388,0
+EHC.US,D,20200319,000000,40.2233,44.5559,39.2801,40.9749,1484217.7400632,0
+EHC.US,D,20200320,000000,40.9387,41.9109,36.9535,38.4198,2333335.2136764,0
+EHC.US,D,20200323,000000,38.163,40.4289,36.6572,38.0637,1644177.595781,0
+EHC.US,D,20200324,000000,40.3209,42.0174,38.3913,41.7589,1146509.0579791,0
+EHC.US,D,20200325,000000,41.5982,43.7437,40.421,42.5562,1283138.6583844,0
+EHC.US,D,20200326,000000,43.3402,46.9962,42.4719,45.2028,1154348.8461994,0
+EHC.US,D,20200327,000000,43.5813,47.0945,42.3892,46.1665,1047899.3209261,0
+EHC.US,D,20200330,000000,45.8638,47.832,44.8293,47.5287,1175918.7346249,0
+EHC.US,D,20200331,000000,48.4672,49.6443,47.9259,48.8958,1491269.3611336,0
+EHC.US,D,20200401,000000,46.9551,47.6894,45.9175,46.3445,1160862.3306006,0
+EHC.US,D,20200402,000000,45.7189,47.6894,45.3517,47.4138,1649315.2779432,0
+EHC.US,D,20200403,000000,47.0702,47.4594,44.8939,45.8789,1544019.4466139,0
+EHC.US,D,20200406,000000,47.5208,49.0487,46.8488,48.8484,1034741.6255271,0
+EHC.US,D,20200407,000000,50.949,51.6212,49.6593,49.6978,1194825.8618901,0
+EHC.US,D,20200408,000000,49.7128,54.0202,49.6742,53.1781,1665967.054121,0
+EHC.US,D,20200409,000000,54.1408,55.2952,53.3632,54.508,671095.77134161,0
+EHC.US,D,20200413,000000,53.8966,54.0416,52.591,53.3711,863894.65578082,0
+EHC.US,D,20200414,000000,54.8357,55.4771,53.2946,54.0723,803623.34883481,0
+EHC.US,D,20200415,000000,52.4083,54.1952,52.3924,53.271,890735.49134548,0
+EHC.US,D,20200416,000000,53.2867,54.0652,52.2254,53.4932,692880.15292057,0
+EHC.US,D,20200417,000000,54.9058,54.928,53.706,54.5686,907576.37687165,0
+EHC.US,D,20200420,000000,53.8138,54.3394,52.9794,53.096,1076640.1343062,0
+EHC.US,D,20200421,000000,51.911,52.9266,51.4068,51.4611,892820.77093847,0
+EHC.US,D,20200422,000000,52.4689,53.156,51.6369,51.7133,546962.61821123,0
+EHC.US,D,20200423,000000,51.8646,52.7966,51.5604,51.9969,945617.81645834,0
+EHC.US,D,20200424,000000,52.4689,52.4689,51.1396,51.9812,823983.69894489,0
+EHC.US,D,20200427,000000,52.6532,53.6681,52.6532,53.4379,966113.96992598,0
+EHC.US,D,20200428,000000,54.508,54.5844,51.4848,51.4848,1131447.5771939,0
+EHC.US,D,20200429,000000,50.7962,53.4617,50.6063,52.8518,1293700.8597069,0
+EHC.US,D,20200430,000000,52.3309,52.3389,49.9492,50.5897,1807061.665852,0
+EHC.US,D,20200501,000000,49.6443,49.7491,48.308,49.6206,1112935.1680986,0
+EHC.US,D,20200504,000000,48.8721,49.6939,48.4749,49.3763,770591.40319427,0
+EHC.US,D,20200505,000000,50.1626,51.2863,50.1626,50.4219,807029.85548581,0
+EHC.US,D,20200506,000000,50.7284,50.7284,49.667,49.7207,410624.93156517,0
+EHC.US,D,20200507,000000,50.4368,50.6213,49.415,49.5134,668256.59273568,0
+EHC.US,D,20200508,000000,50.2699,52.3389,50.0019,51.911,624959.43629287,0
+EHC.US,D,20200511,000000,51.1862,52.5595,51.0562,52.2026,1372591.1877298,0
+EHC.US,D,20200512,000000,52.2774,52.684,50.0484,50.0713,549339.81156344,0
+EHC.US,D,20200513,000000,49.6443,49.9263,47.9259,48.5814,732192.05195498,0
+EHC.US,D,20200514,000000,47.947,48.575,46.818,48.4049,646696.8578323,0
+EHC.US,D,20200515,000000,48.3608,50.1469,48.0164,49.8113,1473292.550327,0
+EHC.US,D,20200518,000000,51.2704,53.8588,51.2704,53.4695,934537.78551075,0
+EHC.US,D,20200519,000000,53.1111,55.9428,53.1111,55.0887,1250349.1280831,0
+EHC.US,D,20200520,000000,56.0192,56.5998,54.6451,54.9736,1438985.0684778,0
+EHC.US,D,20200521,000000,54.6608,56.1184,54.2109,55.9128,835808.74457359,0
+EHC.US,D,20200522,000000,56.1264,56.4249,55.1194,55.8743,1158573.9805664,0
+EHC.US,D,20200526,000000,57.2878,57.8684,56.7606,57.2491,1039860.2698354,0
+EHC.US,D,20200527,000000,57.8992,57.8992,55.5614,57.0277,873609.03801138,0
+EHC.US,D,20200528,000000,57.6391,58.2726,56.5188,56.882,607161.58131258,0
+EHC.US,D,20200529,000000,56.3477,56.8631,55.2179,55.9349,1635138.4227675,0
+EHC.US,D,20200601,000000,55.9428,57.3334,55.9349,56.5534,709339.01217924,0
+EHC.US,D,20200602,000000,56.7212,56.9829,55.7063,56.3934,613397.11304746,0
+EHC.US,D,20200603,000000,57.1112,57.7006,56.18,56.265,599810.43134141,0
+EHC.US,D,20200604,000000,55.6158,55.9269,54.4742,54.6687,1102473.2328064,0
+EHC.US,D,20200605,000000,55.9506,57.0197,55.8065,55.9269,701538.56885692,0
+EHC.US,D,20200608,000000,56.2808,57.0348,56.012,56.9355,855596.68987758,0
+EHC.US,D,20200609,000000,56.3328,56.6314,55.4164,55.5457,596849.41047076,0
+EHC.US,D,20200610,000000,55.47,55.7836,54.0573,54.7294,742112.04300725,0
+EHC.US,D,20200611,000000,53.156,53.3553,50.5377,50.7804,1258150.8405955,0
+EHC.US,D,20200612,000000,52.4547,52.4547,49.4906,50.3991,1228298.2165499,0
+EHC.US,D,20200615,000000,49.1077,51.1097,48.568,50.804,941937.16471172,0
+EHC.US,D,20200616,000000,52.7423,53.0882,50.7804,51.332,1019525.3035305,0
+EHC.US,D,20200617,000000,51.6212,51.7126,49.9113,50.0949,683952.66864963,0
+EHC.US,D,20200618,000000,49.6742,50.2461,48.6342,49.8113,849713.99303428,0
+EHC.US,D,20200619,000000,50.1028,50.9868,48.9249,49.0564,1484221.547634,0
+EHC.US,D,20200622,000000,48.9478,49.0778,48.0559,48.6736,746056.68632741,0
+EHC.US,D,20200623,000000,49.0564,49.2944,47.9865,48.2378,1162759.7700355,0
+EHC.US,D,20200624,000000,47.6429,47.8336,45.8174,46.4989,1147111.9233513,0
+EHC.US,D,20200625,000000,46.3981,46.4312,45.046,46.2224,2127014.3762343,0
+EHC.US,D,20200626,000000,46.116,47.1001,45.2289,45.2911,1375467.1728532,0
+EHC.US,D,20200629,000000,45.6118,46.5738,45.2447,46.3367,862309.43714925,0
+EHC.US,D,20200630,000000,46.2996,47.6958,46.2996,47.5106,1047469.0654288,0
+EHC.US,D,20200701,000000,47.2955,48.6688,47.2955,48.126,1568608.7386619,0
+EHC.US,D,20200702,000000,48.5624,49.0305,47.3113,47.68,917908.85475758,0
+EHC.US,D,20200706,000000,48.6145,48.6452,47.587,48.2938,1793736.437339,0
+EHC.US,D,20200707,000000,47.8801,48.2466,47.0505,47.6106,756544.00542477,0
+EHC.US,D,20200708,000000,47.4649,47.7942,46.636,47.1356,742827.86631245,0
+EHC.US,D,20200709,000000,46.974,46.974,45.34,46.2532,713804.02350497,0
+EHC.US,D,20200710,000000,46.2532,47.1962,45.8765,47.0276,608143.93457185,0
+EHC.US,D,20200713,000000,47.4114,47.9259,46.5816,46.6825,550437.66113613,0
+EHC.US,D,20200714,000000,46.5061,48.2159,46.4919,48.1622,1044648.9246768,0
+EHC.US,D,20200715,000000,48.9682,50.3802,48.9682,50.0264,889072.85210822,0
+EHC.US,D,20200716,000000,50.0114,50.5944,49.6206,50.1415,343836.33264712,0
+EHC.US,D,20200717,000000,50.2651,50.4683,49.4977,49.8665,867973.83326828,0
+EHC.US,D,20200720,000000,49.8042,50.0264,48.4695,48.7531,588736.74634511,0
+EHC.US,D,20200721,000000,49.3669,50.8403,49.0463,50.2257,974298.9778963,0
+EHC.US,D,20200722,000000,50.4029,50.8789,49.5979,50.5417,775463.82459264,0
+EHC.US,D,20200723,000000,50.5866,51.5155,50.5377,51.1311,748437.6872504,0
+EHC.US,D,20200724,000000,51.0317,51.2469,50.5417,50.663,512177.92082516,0
+EHC.US,D,20200727,000000,50.4645,51.5462,50.21,51.2311,1144201.670091,0
+EHC.US,D,20200728,000000,53.3041,55.0202,51.9142,52.9416,1935157.2309662,0
+EHC.US,D,20200729,000000,52.9338,54.1621,52.8273,53.4876,1327883.9609109,0
+EHC.US,D,20200730,000000,52.6753,52.9243,51.7299,52.6903,502881.1021893,0
+EHC.US,D,20200731,000000,52.4445,53.2261,51.9063,52.2302,794062.53862539,0
+EHC.US,D,20200803,000000,52.6281,52.8273,52.0372,52.305,561357.77411129,0
+EHC.US,D,20200804,000000,52.0151,52.5312,51.9142,52.1915,504552.62575838,0
+EHC.US,D,20200805,000000,52.5737,52.5737,51.3926,52.2586,626597.96091525,0
+EHC.US,D,20200806,000000,52.3822,52.7052,51.9261,52.2223,574010.33178786,0
+EHC.US,D,20200807,000000,51.9142,52.3979,51.4226,51.8669,451948.49715764,0
+EHC.US,D,20200810,000000,51.7991,52.3128,51.2941,51.5462,723941.04609126,0
+EHC.US,D,20200811,000000,51.8827,52.0372,50.3722,50.511,712597.02357014,0
+EHC.US,D,20200812,000000,50.8939,50.9553,49.4827,50.0114,768468.04789356,0
+EHC.US,D,20200813,000000,49.5584,49.5584,48.1181,49.1912,1189823.9830855,0
+EHC.US,D,20200814,000000,48.8303,49.4599,48.2047,48.4695,600109.96024216,0
+EHC.US,D,20200817,000000,48.7083,48.7083,47.8951,48.0401,549200.20063512,0
+EHC.US,D,20200818,000000,47.9101,48.4151,47.6256,48.185,904855.23295966,0
+EHC.US,D,20200819,000000,48.4379,48.8153,47.68,47.7406,703042.55931201,0
+EHC.US,D,20200820,000000,47.3033,47.9401,47.1434,47.3271,843607.91870566,0
+EHC.US,D,20200821,000000,47.1276,47.4034,46.6982,47.2955,597154.01613255,0
+EHC.US,D,20200824,000000,47.4349,47.9329,46.87,47.3648,496837.21818331,0
+EHC.US,D,20200825,000000,47.4034,47.5184,46.4131,47.3348,568489.35416793,0
+EHC.US,D,20200826,000000,47.1655,47.4877,46.6904,47.4114,593263.94799345,0
+EHC.US,D,20200827,000000,47.5184,50.0972,47.1434,49.9728,1175813.3918335,0
+EHC.US,D,20200828,000000,50.1808,50.9097,49.7348,50.756,915023.98530238,0
+EHC.US,D,20200831,000000,50.5267,50.8363,50.0421,50.05,711654.01520885,0
+EHC.US,D,20200901,000000,49.8743,50.4259,49.6742,50.2967,568392.89570836,0
+EHC.US,D,20200902,000000,50.3952,51.592,50.0657,51.4461,465464.10420928,0
+EHC.US,D,20200903,000000,51.6077,51.8906,50.4566,50.7489,554714.83230377,0
+EHC.US,D,20200904,000000,51.2469,51.3926,49.6206,50.7409,533468.58739396,0
+EHC.US,D,20200908,000000,50.5488,50.756,49.2535,49.7884,1135134.5748917,0
+EHC.US,D,20200909,000000,49.8507,50.1415,48.6845,48.876,1866884.9486372,0
+EHC.US,D,20200910,000000,48.724,49.2306,48.6452,48.7611,699214.68149553,0
+EHC.US,D,20200911,000000,48.9218,49.1053,48.0401,49.0383,686204.21216636,0
+EHC.US,D,20200914,000000,49.1369,50.0342,49.0225,49.8822,476639.32442617,0
+EHC.US,D,20200915,000000,50.4645,51.2429,49.5197,49.667,675624.24218021,0
+EHC.US,D,20200916,000000,50.0421,50.4219,49.5939,49.8743,606796.05451843,0
+EHC.US,D,20200917,000000,49.5355,50.1415,49.0076,50.05,612294.18671372,0
+EHC.US,D,20200918,000000,50.2257,50.5338,49.3905,49.8278,1865278.1537712,0
+EHC.US,D,20200921,000000,48.5325,48.8075,46.8393,48.7689,922535.05324601,0
+EHC.US,D,20200922,000000,48.6609,48.7611,47.3033,47.5484,727072.13845641,0
+EHC.US,D,20200923,000000,47.5713,47.8801,46.9284,47.0654,874328.66888735,0
+EHC.US,D,20200924,000000,46.874,47.5791,46.3666,47.0276,635365.52721373,0
+EHC.US,D,20200925,000000,46.6825,48.0708,46.4209,48.0085,623539.21239478,0
+EHC.US,D,20200928,000000,48.6145,49.125,48.1661,48.3773,576731.47569983,0
+EHC.US,D,20200929,000000,48.3016,48.653,47.9708,48.3174,426359.08318684,0
+EHC.US,D,20200930,000000,48.7398,50.4235,48.5632,50.0737,996122.70437325,0
+EHC.US,D,20201001,000000,50.2816,51.1901,50.1816,50.7292,765900.47600272,0
+EHC.US,D,20201002,000000,49.6577,51.0128,49.6577,50.4344,439874.69023848,0
+EHC.US,D,20201005,000000,50.8821,51.1673,50.4582,50.9593,580363.89821668,0
+EHC.US,D,20201006,000000,51.1357,51.5754,50.1895,50.3423,532156.24466777,0
+EHC.US,D,20201007,000000,50.6126,51.0286,50.2856,50.7292,347857.12738274,0
+EHC.US,D,20201008,000000,51.0995,51.5754,50.5889,51.5147,348664.33238647,0
+EHC.US,D,20201009,000000,52.2167,52.7699,51.4446,51.6527,562656.15574466,0
+EHC.US,D,20201012,000000,51.83,52.0228,51.421,51.8457,240761.58426842,0
+EHC.US,D,20201013,000000,51.3075,51.8993,51.0758,51.3753,364982.31152657,0
+EHC.US,D,20201014,000000,51.284,52.5878,51.284,51.8607,408670.37856869,0
+EHC.US,D,20201015,000000,51.205,52.5697,51.0522,52.4846,515838.26552766,0
+EHC.US,D,20201016,000000,52.7163,53.2718,52.4318,52.4476,392306.70857932,0
+EHC.US,D,20201019,000000,52.2088,52.5539,50.644,50.7891,755083.16743844,0
+EHC.US,D,20201020,000000,50.9136,51.5675,50.674,51.2524,326590.57542881,0
+EHC.US,D,20201021,000000,51.1436,51.488,50.8048,50.9293,320648.22664342,0
+EHC.US,D,20201022,000000,51.2445,52.1656,50.7324,52.0308,629468.86927761,0
+EHC.US,D,20201023,000000,52.4011,52.5854,50.8678,51.93,319689.98799903,0
+EHC.US,D,20201026,000000,51.3753,51.3753,50.05,50.4195,486266.13252896,0
+EHC.US,D,20201027,000000,50.466,50.7402,49.8577,50.0972,504316.55637049,0
+EHC.US,D,20201028,000000,49.3402,50.1311,48.8784,49.1637,873475.77303435,0
+EHC.US,D,20201029,000000,49.7033,51.1901,48.3253,48.795,1230894.9798167,0
+EHC.US,D,20201030,000000,48.2938,48.6239,46.6282,47.2458,1164714.323032,0
+EHC.US,D,20201102,000000,47.6848,49.0746,47.4389,48.5862,1010378.249345,0
+EHC.US,D,20201103,000000,49.0943,49.6734,48.6239,48.8099,1374751.3495479,0
+EHC.US,D,20201104,000000,48.7475,50.3968,48.7475,49.5181,1062889.727057,0
+EHC.US,D,20201105,000000,50.0895,50.8899,49.5481,50.674,1247570.8706095,0
+EHC.US,D,20201106,000000,51.1066,51.1066,49.6962,49.965,419280.80912102,0
+EHC.US,D,20201109,000000,52.9471,56.462,52.9471,54.612,1581931.4287944,0
+EHC.US,D,20201110,000000,54.5892,55.8537,54.3497,55.5142,863439.01647839,0
+EHC.US,D,20201111,000000,55.8065,55.8994,53.8564,54.0194,688355.48965274,0
+EHC.US,D,20201112,000000,53.4483,54.9058,53.1031,53.4325,976620.32687719,0
+EHC.US,D,20201113,000000,53.8265,55.6063,53.6956,55.4984,660448.53427182,0
+EHC.US,D,20201116,000000,56.9008,57.3554,55.136,56.8008,1228567.2848846,0
+EHC.US,D,20201117,000000,57.4634,59.5663,56.8008,59.4907,1548678.644049,0
+EHC.US,D,20201118,000000,59.5277,59.7138,58.3806,59.3741,989596.52806941,0
+EHC.US,D,20201119,000000,58.8879,60.9231,58.5263,60.7379,1022972.4242697,0
+EHC.US,D,20201120,000000,60.2921,61.4628,59.9674,60.7538,934264.9096054,0
+EHC.US,D,20201123,000000,61.763,62.2878,61.3863,62.1719,1069610.0894702,0
+EHC.US,D,20201124,000000,62.7573,63.8974,61.7165,63.8368,1203524.8919147,0
+EHC.US,D,20201125,000000,63.3893,63.7123,62.6029,63.5043,639259.40292362,0
+EHC.US,D,20201127,000000,63.4585,63.7824,62.8582,63.0741,247866.51132966,0
+EHC.US,D,20201130,000000,62.926,62.926,61.8789,62.0939,728639.58842437,0
+EHC.US,D,20201201,000000,62.8897,62.8897,61.4935,61.5321,809475.58511192,0
+EHC.US,D,20201202,000000,61.1855,61.8907,61.0926,61.5865,476857.62515045,0
+EHC.US,D,20201203,000000,61.8253,61.956,61.139,61.3313,403207.7837006,0
+EHC.US,D,20201204,000000,61.4699,61.9008,61.0311,61.5628,694393.02770745,0
+EHC.US,D,20201207,000000,61.8024,62.3713,61.3076,61.7401,427209.44065933,0
+EHC.US,D,20201208,000000,61.3785,62.7653,61.3233,62.5714,400697.32537135,0
+EHC.US,D,20201209,000000,65.708,67.1271,64.7452,66.2328,1865742.6774055,0
+EHC.US,D,20201210,000000,65.716,65.9862,64.3836,65.5229,865075.00272025,0
+EHC.US,D,20201211,000000,64.9761,65.7782,64.5608,65.0691,490765.41199164,0
+EHC.US,D,20201214,000000,65.708,66.124,64.1519,64.3449,713513.37893601,0
+EHC.US,D,20201215,000000,64.8453,64.8689,63.3735,64.5372,911352.21788757,0
+EHC.US,D,20201216,000000,64.6688,64.6688,63.1655,63.7123,1037678.5317828,0
+EHC.US,D,20201217,000000,63.9668,64.2519,63.2198,64.0211,964221.60725211,0
+EHC.US,D,20201218,000000,64.3836,64.6609,62.7653,63.282,1455480.7342539,0
+EHC.US,D,20201221,000000,62.064,63.2892,61.7559,63.282,527160.71181441,0
+EHC.US,D,20201222,000000,63.2049,63.6666,62.7755,63.4665,490705.76004954,0
+EHC.US,D,20201223,000000,63.8667,64.5687,63.7123,63.9281,425323.42393675,0
+EHC.US,D,20201224,000000,64.0833,64.0833,63.227,63.7123,152004.57118409,0
+EHC.US,D,20201228,000000,63.9124,63.9124,62.6659,63.4665,317759.54961745,0
+EHC.US,D,20201229,000000,63.7666,63.9668,63.0032,63.4964,347981.50802796,0
+EHC.US,D,20201230,000000,63.7044,64.3898,63.2049,63.4585,444229.2820118,0
+EHC.US,D,20201231,000000,63.3655,64.3521,62.9937,63.9377,376374.56327749,0
+EHC.US,D,20210104,000000,64.5947,64.7806,62.8164,63.6674,883633.10266476,0
+EHC.US,D,20210105,000000,63.334,65.0281,63.334,63.9841,900696.09648598,0
+EHC.US,D,20210106,000000,64.2551,67.0073,64.2551,66.4967,1248743.6024074,0
+EHC.US,D,20210107,000000,66.5354,67.5415,66.3659,66.4967,630359.84083834,0
+EHC.US,D,20210108,000000,66.8379,66.8379,64.8043,65.8712,676244.87621611,0
+EHC.US,D,20210111,000000,65.3992,66.4432,64.8736,65.0439,408598.03472401,0
+EHC.US,D,20210112,000000,65.0439,65.6623,64.9508,65.3062,393872.88935702,0
+EHC.US,D,20210113,000000,65.3062,65.5851,63.9573,64.401,496451.38434504,0
+EHC.US,D,20210114,000000,64.9579,64.9579,63.5666,63.7753,537183.50727754,0
+EHC.US,D,20210115,000000,64.0077,65.1211,63.899,64.5025,747520.06269426,0
+EHC.US,D,20210119,000000,64.5727,65.1753,63.791,64.3017,1131736.9525725,0
+EHC.US,D,20210120,000000,64.393,67.0467,64.289,66.9836,739275.40278184,0
+EHC.US,D,20210121,000000,66.9608,67.7187,66.7134,67.6573,872367.76993958,0
+EHC.US,D,20210122,000000,67.5107,68.1285,67.3398,67.5864,714140.35892319,0
+EHC.US,D,20210125,000000,67.2318,68.3688,66.0105,66.2659,742435.6865229,0
+EHC.US,D,20210126,000000,66.4053,67.0506,65.3921,66.3896,795298.72993615,0
+EHC.US,D,20210127,000000,64.7499,64.7806,61.9347,63.6974,2137613.3840743,0
+EHC.US,D,20210128,000000,63.8376,64.7248,62.1128,62.3295,930566.48919518,0
+EHC.US,D,20210129,000000,62.3374,63.1726,60.4818,62.1672,1987730.8990007,0
+EHC.US,D,20210201,000000,62.454,63.2159,61.4172,62.7629,1261834.0307227,0
+EHC.US,D,20210202,000000,63.4436,63.6894,62.6391,62.8164,748961.86282673,0
+EHC.US,D,20210203,000000,62.7848,64.263,62.3374,63.6059,667542.03862074,0
+EHC.US,D,20210204,000000,63.342,64.464,63.0275,64.4245,672462.68924889,0
+EHC.US,D,20210205,000000,65.0052,65.3062,63.4208,63.5981,849984.33055911,0
+EHC.US,D,20210208,000000,63.8454,64.1078,63.0251,63.4515,729685.4011965,0
+EHC.US,D,20210209,000000,63.6674,64.0384,62.948,63.4585,601550.49118437,0
+EHC.US,D,20210210,000000,64.0156,64.1465,62.7968,63.4735,595104.27386675,0
+EHC.US,D,20210211,000000,63.6894,64.1772,63.0567,64.0622,615614.38842722,0
+EHC.US,D,20210212,000000,64.2866,64.6955,63.2655,63.6823,443329.42611926,0
+EHC.US,D,20210216,000000,63.3263,63.6059,61.8693,62.3138,846439.48217005,0
+EHC.US,D,20210217,000000,62.1672,62.8716,61.9032,62.075,670030.92071561,0
+EHC.US,D,20210218,000000,62.1593,62.6967,62.0128,62.1435,547915.78009458,0
+EHC.US,D,20210219,000000,62.3138,62.7848,61.9899,62.2531,516667.04676578,0
+EHC.US,D,20210222,000000,61.7417,62.2531,61.2319,61.4636,719619.45326463,0
+EHC.US,D,20210223,000000,61.5881,62.1672,60.3802,62.0364,895642.1808808,0
+EHC.US,D,20210224,000000,61.8426,64.2236,61.6913,63.9139,964580.78809497,0
+EHC.US,D,20210225,000000,63.8911,63.8911,61.8654,62.2452,996196.31740817,0
+EHC.US,D,20210226,000000,62.6927,63.3655,62.1358,62.1979,1105420.2925842,0
+EHC.US,D,20210301,000000,62.9094,63.334,61.7654,61.8119,678609.37766574,0
+EHC.US,D,20210302,000000,61.8654,62.4383,61.046,62.1672,573359.23718577,0
+EHC.US,D,20210303,000000,61.7101,62.5604,61.3983,61.789,483621.14003242,0
+EHC.US,D,20210304,000000,61.7024,62.105,60.1265,60.3275,593545.7082306,0
+EHC.US,D,20210305,000000,60.4197,61.7339,59.3914,61.7339,770893.47047555,0
+EHC.US,D,20210308,000000,62.0206,63.2956,62.0166,62.7928,1140570.5167645,0
+EHC.US,D,20210309,000000,63.405,64.9043,62.7472,62.7928,1383899.6729237,0
+EHC.US,D,20210310,000000,62.7848,63.3498,60.7671,60.9609,1598361.0966772,0
+EHC.US,D,20210311,000000,61.131,61.8576,60.6678,61.139,1255367.506361,0
+EHC.US,D,20210312,000000,61.0995,62.5234,60.9223,61.8576,947656.13601181,0
+EHC.US,D,20210315,000000,62.1128,63.2111,61.8733,63.2041,1083814.8668316,0
+EHC.US,D,20210316,000000,63.1883,63.2655,61.1697,61.4707,637530.76579296,0
+EHC.US,D,20210317,000000,61.139,61.8576,60.5196,61.6645,704056.64232772,0
+EHC.US,D,20210318,000000,61.6039,62.8479,61.4092,62.105,834473.55642276,0
+EHC.US,D,20210319,000000,62.19,63.234,62.1435,62.3138,1370269.8387489,0
+EHC.US,D,20210322,000000,62.1358,62.1358,61.0995,61.4329,1078250.7367429,0
+EHC.US,D,20210323,000000,61.2548,62.1554,60.6985,61.7339,684563.14916346,0
+EHC.US,D,20210324,000000,61.9347,63.9297,61.9347,63.5508,1159344.3790527,0
+EHC.US,D,20210325,000000,63.4286,64.1156,62.9094,63.8147,694566.90677272,0
+EHC.US,D,20210326,000000,64.2709,64.5183,62.952,64.3324,699662.7056564,0
+EHC.US,D,20210329,000000,64.1929,65.0895,62.8794,63.3971,503525.85084009,0
+EHC.US,D,20210330,000000,63.1804,64.2118,62.9323,64.0227,1098592.0489991,0
+EHC.US,D,20210331,000000,64.1156,65.1753,63.5263,63.5413,560714.29465076,0
+EHC.US,D,20210401,000000,63.6043,64.0998,62.5714,64.0622,535857.2034585,0
+EHC.US,D,20210405,000000,63.8754,64.1937,61.7654,62.7424,1181760.8173798,0
+EHC.US,D,20210406,000000,62.6659,63.3128,62.3122,62.4942,873622.99910421,0
+EHC.US,D,20210407,000000,62.7888,63.3474,62.4484,63.2159,599703.81935977,0
+EHC.US,D,20210408,000000,63.9454,64.694,63.1536,63.5335,968596.50606956,0
+EHC.US,D,20210409,000000,63.5413,63.654,62.7968,63.3396,895475.91695707,0
+EHC.US,D,20210412,000000,63.3474,63.5263,62.8046,62.9755,665817.20906086,0
+EHC.US,D,20210413,000000,62.6818,63.2317,62.5635,62.781,322961.96048276,0
+EHC.US,D,20210414,000000,62.9133,63.379,62.6818,62.8046,416818.58002155,0
+EHC.US,D,20210415,000000,63.0537,64.2244,62.8677,64.1314,351041.52573868,0
+EHC.US,D,20210416,000000,64.512,66.4132,64.512,65.8916,1233156.6768555,0
+EHC.US,D,20210419,000000,65.9467,66.4519,65.1785,66.0713,839428.47518786,0
+EHC.US,D,20210420,000000,66.0019,66.8158,65.5197,66.0556,558541.44092999,0
+EHC.US,D,20210421,000000,66.2879,68.1584,66.2116,67.8007,841610.21324043,0
+EHC.US,D,20210422,000000,67.9094,68.4453,66.9474,67.7155,608814.06702778,0
+EHC.US,D,20210423,000000,67.5454,69.5774,67.0609,68.7715,1333644.8154896,0
+EHC.US,D,20210426,000000,68.9022,69.0196,67.5833,67.6699,521167.59541872,0
+EHC.US,D,20210427,000000,67.3367,67.4792,65.7451,65.8003,840113.83792689,0
+EHC.US,D,20210428,000000,67.5611,69.1354,65.5827,66.5677,1779927.6473378,0
+EHC.US,D,20210429,000000,67.0254,68.3365,66.2879,66.6771,662750.84539885,0
+EHC.US,D,20210430,000000,66.2801,66.3974,65.7293,65.8388,753560.13912949,0
+EHC.US,D,20210503,000000,66.2501,66.7378,65.4661,65.5119,869575.55137319,0
+EHC.US,D,20210504,000000,65.4196,66.436,65.4196,66.3029,672019.74184903,0
+EHC.US,D,20210505,000000,66.258,66.258,65.4039,65.6978,280238.4780363,0
+EHC.US,D,20210506,000000,65.6135,66.2659,65.2874,66.2659,450698.34475404,0
+EHC.US,D,20210507,000000,66.1721,66.9703,66.0019,66.2273,566522.10926887,0
+EHC.US,D,20210510,000000,66.2879,67.7629,66.2879,67.1719,608647.80310405,0
+EHC.US,D,20210511,000000,66.6378,68.1663,66.5362,67.7786,1074666.5434559,0
+EHC.US,D,20210512,000000,67.7155,68.4074,67.2114,67.5912,764095.68745663,0
+EHC.US,D,20210513,000000,67.3516,68.7241,67.313,68.19,851773.88882212,0
+EHC.US,D,20210514,000000,68.3759,68.3759,66.3738,67.0018,909999.26107312,0
+EHC.US,D,20210517,000000,67.2034,67.7629,66.5597,67.3516,535187.07100256,0
+EHC.US,D,20210518,000000,67.2744,67.2744,66.2036,66.3344,616492.66808539,0
+EHC.US,D,20210519,000000,65.9467,66.5203,65.2951,66.4676,580289.01599148,0
+EHC.US,D,20210520,000000,66.5125,66.9396,65.7923,66.73,497362.66294989,0
+EHC.US,D,20210521,000000,66.9174,67.7936,66.6614,66.9324,603125.55629388,0
+EHC.US,D,20210524,000000,66.7615,67.8559,66.5125,67.2193,478790.60191256,0
+EHC.US,D,20210525,000000,67.5533,68.0797,66.8395,66.863,513765.67783724,0
+EHC.US,D,20210526,000000,67.0411,67.2468,66.5362,66.7536,431735.37311741,0
+EHC.US,D,20210527,000000,66.6843,67.2114,65.9704,65.9862,715544.08334794,0
+EHC.US,D,20210528,000000,66.258,66.5874,65.5907,66.5597,485108.63101417,0
+EHC.US,D,20210601,000000,66.6843,67.0569,66.2273,66.6378,568055.29109988,0
+EHC.US,D,20210602,000000,66.8781,67.3737,64.4616,64.9155,1443212.7412254,0
+EHC.US,D,20210603,000000,64.8689,64.939,63.9605,64.2166,787359.94487578,0
+EHC.US,D,20210604,000000,64.5427,64.6979,63.4262,63.5807,816574.16622186,0
+EHC.US,D,20210607,000000,63.7588,64.1236,62.9677,63.3869,1145083.7573199,0
+EHC.US,D,20210608,000000,63.5885,64.3647,63.3869,64.1937,607806.32996337,0
+EHC.US,D,20210609,000000,64.2323,64.8492,64.0464,64.2323,339575.66095284,0
+EHC.US,D,20210610,000000,64.5269,65.4039,64.3725,64.5892,766026.12583821,0
+EHC.US,D,20210611,000000,64.6829,65.3811,64.3252,65.0785,1204042.7215398,0
+EHC.US,D,20210614,000000,65.0548,65.0548,63.8675,64.1937,638056.21055954,0
+EHC.US,D,20210615,000000,64.1473,64.5892,63.6579,64.1314,675191.44830241,0
+EHC.US,D,20210616,000000,64.2015,64.2015,62.4791,62.5635,742020.66130871,0
+EHC.US,D,20210617,000000,62.5872,63.0844,62.2231,62.6187,440907.81110804,0
+EHC.US,D,20210618,000000,62.3776,62.8361,61.8047,61.8277,1261130.8993201,0
+EHC.US,D,20210621,000000,62.0214,63.4799,61.8047,63.3316,802076.20591096,0
+EHC.US,D,20210622,000000,63.2159,63.3671,62.5414,62.6344,420200.97205767,0
+EHC.US,D,20210623,000000,62.4169,62.5336,62.0214,62.1766,562210.6699643,0
+EHC.US,D,20210624,000000,62.3162,62.4407,62.0135,62.0372,475434.86287184,0
+EHC.US,D,20210625,000000,62.1688,63.0339,61.9978,62.9362,983352.11200273,0
+EHC.US,D,20210628,000000,62.9755,62.9755,61.8347,62.3469,752524.4798794,0
+EHC.US,D,20210629,000000,62.3082,62.5911,61.0357,61.1366,698889.76878962,0
+EHC.US,D,20210630,000000,61.1445,61.2998,60.0627,60.7553,898161.52354184,0
+EHC.US,D,20210701,000000,60.9806,62.2428,60.8955,62.1019,792606.77740009,0
+EHC.US,D,20210702,000000,63.2632,63.7682,62.6557,63.4105,934573.32283797,0
+EHC.US,D,20210706,000000,63.7604,63.7604,62.2035,62.9117,817852.24081113,0
+EHC.US,D,20210707,000000,62.7637,63.5658,62.7172,63.3316,687940.46443855,0
+EHC.US,D,20210708,000000,62.9038,63.4657,62.6794,63.0913,1208243.741292,0
+EHC.US,D,20210709,000000,63.8462,64.0023,63.145,63.3632,560082.23790254,0
+EHC.US,D,20210712,000000,62.7557,63.3947,62.6399,63.3239,448342.72763621,0
+EHC.US,D,20210713,000000,63.286,63.3909,62.406,62.4452,463663.12323395,0
+EHC.US,D,20210714,000000,62.406,62.6557,61.7678,62.0474,420373.58193268,0
+EHC.US,D,20210715,000000,61.6818,62.2735,61.3863,62.2035,502667.87822606,0
+EHC.US,D,20210716,000000,62.2894,62.3594,61.8142,61.9782,783025.66014656,0
+EHC.US,D,20210719,000000,61.254,61.5258,60.2889,60.7395,974804.11561877,0
+EHC.US,D,20210720,000000,61.254,63.1095,60.9885,62.2578,885115.51688546,0
+EHC.US,D,20210721,000000,62.5304,62.8109,61.9072,62.2657,518800.55558857,0
+EHC.US,D,20210722,000000,61.9151,61.9151,61.3548,61.4329,516004.52945139,0
+EHC.US,D,20210723,000000,61.5573,62.0009,61.18,61.9544,470497.71277034,0
+EHC.US,D,20210726,000000,62.0009,62.9117,61.3668,62.6005,853596.44603183,0
+EHC.US,D,20210727,000000,62.569,63.3239,62.0711,63.145,895343.92117029,0
+EHC.US,D,20210728,000000,65.3409,65.5986,61.2611,63.0529,1456360.2831023,0
+EHC.US,D,20210729,000000,63.7997,65.0147,63.1686,64.5239,798776.31124158,0
+EHC.US,D,20210730,000000,64.3292,65.1975,64.1204,64.8193,547950.04823153,0
+EHC.US,D,20210802,000000,66.3298,66.7623,65.2794,65.5277,1110974.2691508,0
+EHC.US,D,20210803,000000,65.6222,65.9878,64.7886,65.3881,461749.18432571,0
+EHC.US,D,20210804,000000,65.0691,65.5197,64.6325,64.8824,1070445.2166595,0
+EHC.US,D,20210805,000000,64.664,64.9595,62.5304,63.0291,1324585.3354318,0
+EHC.US,D,20210806,000000,63.0686,63.2317,62.6242,62.8897,592847.65358899,0
+EHC.US,D,20210809,000000,62.5848,63.0844,62.3665,62.9346,852042.95715671,0
+EHC.US,D,20210810,000000,62.7872,63.1064,61.8221,61.9229,439462.2034048,0
+EHC.US,D,20210811,000000,62.1569,62.406,60.5292,60.9578,601691.37130295,0
+EHC.US,D,20210812,000000,61.0595,61.1209,60.4519,60.7474,622498.47638366,0
+EHC.US,D,20210813,000000,60.9262,61.6582,60.7009,61.3628,1010479.7845656,0
+EHC.US,D,20210816,000000,61.5101,61.8992,61.1129,61.4329,395973.3992331,0
+EHC.US,D,20210817,000000,61.0437,61.3863,60.5993,61.269,426629.42071168,0
+EHC.US,D,20210818,000000,61.3076,61.4557,60.0942,60.1092,768782.8070774,0
+EHC.US,D,20210819,000000,59.7586,60.2416,59.2393,59.976,797337.04948963,0
+EHC.US,D,20210820,000000,59.961,60.6701,59.6341,60.5292,625624.49198777,0
+EHC.US,D,20210823,000000,60.6465,60.9578,59.8366,60.0075,934660.89696573,0
+EHC.US,D,20210824,000000,60.0942,61.4794,60.0706,60.8096,810271.36740335,0
+EHC.US,D,20210825,000000,60.7861,61.269,60.3353,60.5212,794028.27048845,0
+EHC.US,D,20210826,000000,60.4126,60.4519,59.8129,60.0232,324398.6838542,0
+EHC.US,D,20210827,000000,59.9296,60.6308,59.7664,60.3732,924099.96483344,0
+EHC.US,D,20210830,000000,60.4677,61.4714,60.4007,61.1761,570193.87668369,0
+EHC.US,D,20210831,000000,61.0822,61.6818,60.9578,61.0822,485875.22192967,0
+EHC.US,D,20210901,000000,61.1918,62.469,60.9027,61.8922,714380.23588186,0
+EHC.US,D,20210902,000000,62.0166,62.9504,62.0166,62.9189,586148.86741015,0
+EHC.US,D,20210903,000000,62.8267,63.4184,62.3319,62.4839,508522.65288369,0
+EHC.US,D,20210907,000000,62.2735,62.5477,61.7323,61.8843,862009.90824849,0
+EHC.US,D,20210908,000000,61.6661,62.3122,61.2383,62.2735,427029.21564278,0
+EHC.US,D,20210909,000000,62.1956,63.1686,62.1491,62.2815,670143.87864852,0
+EHC.US,D,20210910,000000,62.4375,62.4375,61.3785,61.5022,778393.11570686,0
+EHC.US,D,20210913,000000,61.837,61.837,60.2258,60.2809,434558.05224999,0
+EHC.US,D,20210914,000000,60.3575,60.3732,59.2528,59.3773,510110.40989577,0
+EHC.US,D,20210915,000000,59.1905,60.0232,58.8785,59.8366,716606.39559343,0
+EHC.US,D,20210916,000000,59.984,60.3116,59.393,59.4938,687312.21526111,0
+EHC.US,D,20210917,000000,59.6499,59.6852,58.4041,59.1117,1784777.2233116,0
+EHC.US,D,20210920,000000,58.49,59.0715,57.3909,57.9913,1256120.1361836,0
+EHC.US,D,20210921,000000,58.2324,59.1669,58.0771,58.3884,501255.26946951,0
+EHC.US,D,20210922,000000,58.4199,60.0548,58.4199,59.7586,618142.61542007,0
+EHC.US,D,20210923,000000,60.0942,60.9696,59.4237,59.4473,556123.63348954,0
+EHC.US,D,20210924,000000,59.8051,60.4047,59.4473,59.961,766290.11741176,0
+EHC.US,D,20210927,000000,60.1785,60.5292,59.8996,60.3353,755014.63116454,0
+EHC.US,D,20210928,000000,60.2809,60.4756,59.8484,59.9146,862751.11535886,0
+EHC.US,D,20210929,000000,59.8366,60.3116,59.1353,59.5954,1066272.119093,0
+EHC.US,D,20210930,000000,59.7279,60.2597,58.6343,58.6421,583902.40065446,0
+EHC.US,D,20211001,000000,58.6658,59.103,57.5319,57.7352,949340.35148346,0
+EHC.US,D,20211004,000000,57.766,58.6185,57.1569,57.3909,1037264.7757589,0
+EHC.US,D,20211005,000000,57.5161,57.985,56.5471,56.6417,524297.4185936,0
+EHC.US,D,20211006,000000,56.2272,56.3517,55.2628,56.1018,570110.11012669,0
+EHC.US,D,20211007,000000,56.328,56.8292,55.6882,55.7812,524805.09469659,0
+EHC.US,D,20211008,000000,55.7339,55.9845,55.4613,55.5236,772341.6165593,0
+EHC.US,D,20211011,000000,55.485,55.6528,53.546,53.6406,666651.06706,0
+EHC.US,D,20211012,000000,53.5381,53.8832,52.9447,53.0228,704277.48143251,0
+EHC.US,D,20211013,000000,52.5776,52.9755,52.249,52.3979,904850.15619863,0
+EHC.US,D,20211014,000000,52.5232,53.1095,52.1632,52.4366,839075.64029628,0
+EHC.US,D,20211015,000000,52.5619,53.453,52.5619,52.8431,1408983.949172,0
+EHC.US,D,20211018,000000,52.7336,53.5617,51.7961,53.3584,1018658.4465846,0
+EHC.US,D,20211019,000000,53.7105,53.8871,52.8746,52.9677,646707.01135436,0
+EHC.US,D,20211020,000000,53.007,54.1322,52.8668,53.9762,885907.49160612,0
+EHC.US,D,20211021,000000,54.2653,55.4298,53.9328,55.3518,790616.6870764,0
+EHC.US,D,20211022,000000,55.0941,55.8679,55.0626,55.2107,486740.80968525,0
+EHC.US,D,20211025,000000,54.8357,55.2975,53.3899,53.4371,797203.7845126,0
+EHC.US,D,20211026,000000,53.4056,53.6956,52.4445,53.0149,1171221.461482,0
+EHC.US,D,20211027,000000,52.9834,52.9834,50.9986,51.3043,2019486.0392423,0
+EHC.US,D,20211028,000000,50.7678,52.6163,48.795,49.8657,2153690.2170656,0
+EHC.US,D,20211029,000000,49.5221,50.4518,48.9359,49.6702,1528435.0594427,0
+EHC.US,D,20211101,000000,49.3811,50.8899,49.3031,49.9287,1446140.7631493,0
+EHC.US,D,20211102,000000,50.0296,50.1706,47.7872,47.9975,1125719.721562,0
+EHC.US,D,20211103,000000,47.654,48.9359,47.5523,48.9359,1562027.987177,0
+EHC.US,D,20211104,000000,48.9667,49.2952,47.8179,48.0448,1343968.4090437,0
+EHC.US,D,20211105,000000,48.1393,51.3193,48.037,50.819,2093134.6115019,0
+EHC.US,D,20211108,000000,50.7954,51.1941,50.5149,51.1389,1814419.1617745,0
+EHC.US,D,20211109,000000,51.1389,51.2965,49.5608,50.0689,681857.23553457,0
+EHC.US,D,20211110,000000,50.1784,50.9751,50.1784,50.756,1090816.989482,0
+EHC.US,D,20211111,000000,50.6945,50.8427,49.8577,50.0532,846719.97321694,0
+EHC.US,D,20211112,000000,50.0926,50.4045,49.5489,49.9358,763777.120702,0
+EHC.US,D,20211115,000000,50.0217,50.0217,48.787,49.0297,1413941.4063177,0
+EHC.US,D,20211116,000000,49.2093,49.7017,48.9052,49.2015,1119720.259215,0
+EHC.US,D,20211117,000000,48.9902,49.7017,48.787,49.6939,1399561.4807007,0
+EHC.US,D,20211118,000000,49.6238,49.7798,48.4119,48.8265,1073859.3384521,0
+EHC.US,D,20211119,000000,48.7791,48.9745,47.7966,48.0448,1452774.820625,0
+EHC.US,D,20211122,000000,48.2954,49.6435,47.9975,49.3109,689896.28662529,0
+EHC.US,D,20211123,000000,49.0691,50.2328,48.787,49.835,1243838.1820622,0
+EHC.US,D,20211124,000000,49.7483,50.1044,48.9825,49.1234,796116.08846195,0
+EHC.US,D,20211126,000000,48.2874,48.6468,47.0449,47.81,599962.7341723,0
+EHC.US,D,20211129,000000,47.6461,48.2402,46.4982,46.5446,1013468.7276218,0
+EHC.US,D,20211130,000000,46.2555,46.5289,44.9814,45.0287,1283469.9170416,0
+EHC.US,D,20211201,000000,45.7245,46.1074,44.1006,44.2314,1261879.721572,0
+EHC.US,D,20211202,000000,44.255,45.9694,44.0044,45.5834,1013048.6256466,0
+EHC.US,D,20211203,000000,45.6299,46.2082,45.3178,45.8646,1163883.0034134,0
+EHC.US,D,20211206,000000,46.6304,48.0606,46.3106,47.6699,947922.66596587,0
+EHC.US,D,20211207,000000,47.8809,49.0927,47.7328,48.4749,1177803.4821571,0
+EHC.US,D,20211208,000000,48.3112,49.1621,48.2741,48.7176,605468.48150913,0
+EHC.US,D,20211209,000000,48.4592,49.014,48.1157,48.3032,1326550.0419504,0
+EHC.US,D,20211210,000000,48.6468,50.2564,48.5026,49.6939,1155356.5832638,0
+EHC.US,D,20211213,000000,49.4985,50.671,49.4985,49.8735,1573745.1516338,0
+EHC.US,D,20211214,000000,49.5371,50.9293,49.5371,50.507,2071571.0690276,0
+EHC.US,D,20211215,000000,50.4283,50.7182,48.4199,49.6545,1219389.7701329,0
+EHC.US,D,20211216,000000,49.9751,50.1863,48.9131,49.2952,1321463.1273985,0
+EHC.US,D,20211217,000000,49.4205,49.4363,48.4592,49.014,2838530.0497051,0
+EHC.US,D,20211220,000000,48.7019,49.17,47.1773,48.631,2174532.8594734,0
+EHC.US,D,20211221,000000,48.8658,49.7254,48.8028,49.3811,2051563.5538091,0
+EHC.US,D,20211222,000000,49.545,50.7717,49.0927,49.7876,958297.02713032,0
+EHC.US,D,20211223,000000,50.1548,50.5842,50.0067,50.1004,780145.86745239,0
+EHC.US,D,20211227,000000,50.0611,50.663,49.5963,50.5693,558235.56607795,0
+EHC.US,D,20211228,000000,50.8032,53.765,50.6787,52.1167,1601870.407739,0
+EHC.US,D,20211229,000000,52.0458,52.2412,51.4525,51.4525,699141.06846059,0
+EHC.US,D,20211230,000000,51.7803,52.1545,51.5534,51.5849,609998.22153799,0
+EHC.US,D,20211231,000000,51.7338,51.9693,51.2082,51.2162,585802.37846986,0
+EHC.US,D,20220103,000000,51.436,52.55,50.9963,52.48,780116.67607647,0
+EHC.US,D,20220104,000000,52.4721,53.7271,52.3971,53.1938,996650.68752034,0
+EHC.US,D,20220105,000000,52.9661,54.0021,52.1269,52.1498,1346692.0913361,0
+EHC.US,D,20220106,000000,51.9536,52.3459,50.4944,50.5409,615767.96044837,0
+EHC.US,D,20220107,000000,50.5488,51.0357,50.1335,50.5724,679278.24093142,0
+EHC.US,D,20220110,000000,50.5022,51.1917,49.764,51.161,820414.73594093,0
+EHC.US,D,20220111,000000,50.9105,51.1224,50.0154,50.4629,849342.12028884,0
+EHC.US,D,20220112,000000,50.4629,50.7221,49.2069,49.898,874750.04005283,0
+EHC.US,D,20220113,000000,49.7404,51.5297,49.3677,50.8159,890897.94769842,0
+EHC.US,D,20220114,000000,50.4707,51.8795,50.1564,51.6872,947228.41889505,0
+EHC.US,D,20220118,000000,51.2634,51.3343,48.2654,48.3671,1763499.2486453,0
+EHC.US,D,20220119,000000,48.4143,48.6105,47.5429,48.0456,1413233.198154,0
+EHC.US,D,20220120,000000,47.3081,49.2463,47.3081,48.579,2593674.0576662,0
+EHC.US,D,20220121,000000,48.65,49.5993,48.1945,49.0502,1575118.4154924,0
+EHC.US,D,20220124,000000,48.5088,49.9917,48.1007,49.7798,1726898.340001,0
+EHC.US,D,20220125,000000,49.2385,49.5835,48.022,48.8382,1277150.6187496,0
+EHC.US,D,20220126,000000,48.7366,49.7719,48.014,48.3285,1015152.9430935,0
+EHC.US,D,20220127,000000,47.5429,48.4773,47.3783,48.3128,2315646.5090583,0
+EHC.US,D,20220128,000000,48.3128,48.9556,47.7398,48.7051,1723526.1014869,0
+EHC.US,D,20220131,000000,48.3671,48.917,47.747,48.6893,2098746.9708203,0
+EHC.US,D,20220201,000000,48.6657,48.8382,47.7864,48.2338,1692868.810818,0
+EHC.US,D,20220202,000000,47.0646,50.0154,46.3036,49.4426,3006809.4475605,0
+EHC.US,D,20220203,000000,48.5325,49.1676,48.1401,48.2418,1829851.2461148,0
+EHC.US,D,20220204,000000,47.8021,48.0101,46.2563,47.2845,1863667.5513345,0
+EHC.US,D,20220207,000000,47.2845,47.6533,46.6139,46.6959,1224169.5406425,0
+EHC.US,D,20220208,000000,46.9316,49.1369,46.6093,48.7752,1233046.2573031,0
+EHC.US,D,20220209,000000,49.066,50.3447,49.0495,49.9838,1069574.5521429,0
+EHC.US,D,20220210,000000,49.615,50.9727,49.2778,49.8743,922738.12368721,0
+EHC.US,D,20220211,000000,50.0705,50.7686,49.5293,49.8743,1882188.8447616,0
+EHC.US,D,20220214,000000,50.0233,50.7449,49.9838,50.3368,1479337.7035234,0
+EHC.US,D,20220215,000000,50.7844,52.4641,50.4707,52.3381,1493322.9109702,0
+EHC.US,D,20220216,000000,52.2994,53.3741,51.9497,53.1157,1241400.0675777,0
+EHC.US,D,20220217,000000,52.9503,52.9503,52.0639,52.5036,1026554.0791763,0
+EHC.US,D,20220218,000000,52.5264,53.2048,51.5227,51.7267,976719.32371727,0
+EHC.US,D,20220222,000000,51.4045,52.1813,50.9332,51.703,1421442.3207392,0
+EHC.US,D,20220223,000000,51.9693,52.1112,50.8946,51.0357,1671631.45024,0
+EHC.US,D,20220224,000000,49.8034,51.6479,49.5757,51.4202,962628.77347901,0
+EHC.US,D,20220225,000000,51.499,52.9661,51.499,52.5894,1094594.0996881,0
+EHC.US,D,20220228,000000,51.6164,52.0402,51.0435,51.8126,1085174.1695973,0
+EHC.US,D,20220301,000000,51.3966,52.3775,51.0042,52.1033,1733835.7339481,0
+EHC.US,D,20220302,000000,52.4641,53.2922,51.8599,52.6446,1399753.1284296,0
+EHC.US,D,20220303,000000,52.9039,53.0369,52.2404,52.9739,933738.19564856,0
+EHC.US,D,20220304,000000,52.3459,53.3309,51.7534,53.1701,556065.2507377,0
+EHC.US,D,20220307,000000,53.3899,53.4845,52.3854,52.7619,721016.83173808,0
+EHC.US,D,20220308,000000,53.0054,53.59,52.2917,52.6446,831984.67432789,0
+EHC.US,D,20220309,000000,53.6806,54.4181,53.3009,54.0809,752006.65025437,0
+EHC.US,D,20220310,000000,53.2804,54.2354,52.9818,53.3426,815345.59005265,0
+EHC.US,D,20220311,000000,53.594,53.9548,52.9661,53.0369,473816.64529358,0
+EHC.US,D,20220314,000000,53.3119,53.3821,52.1112,52.2128,848675.79540367,0
+EHC.US,D,20220315,000000,52.6682,53.3979,52.205,53.3821,684706.56766256,0
+EHC.US,D,20220316,000000,53.5231,54.3166,53.2568,54.2928,896408.7717963,0
+EHC.US,D,20220317,000000,54.1511,55.1871,53.9548,54.9516,1165864.2094052,0
+EHC.US,D,20220318,000000,54.1274,54.7948,53.7823,54.6459,1353800.8259682,0
+EHC.US,D,20220321,000000,54.6616,55.2896,54.0416,54.4891,971401.41653854,0
+EHC.US,D,20220322,000000,54.6931,54.8499,54.0336,54.2536,478864.21494749,0
+EHC.US,D,20220323,000000,53.9786,53.9786,52.8644,53.2016,609041.25208386,0
+EHC.US,D,20220324,000000,53.3979,53.6571,52.6997,53.3899,386924.07269746,0
+EHC.US,D,20220325,000000,53.6334,53.9163,52.5894,53.2883,670939.66093994,0
+EHC.US,D,20220328,000000,53.3741,54.3315,53.0133,54.3315,507995.93892685,0
+EHC.US,D,20220329,000000,54.7089,56.1485,54.6538,55.9405,1228543.1702697,0
+EHC.US,D,20220330,000000,55.7836,55.9955,55.1556,55.8151,821124.21329484,0
+EHC.US,D,20220331,000000,55.5945,56.6425,55.5945,56.0279,865642.33076533,0
+EHC.US,D,20220401,000000,55.9963,56.5479,55.492,56.4534,877986.47520934,0
+EHC.US,D,20220404,000000,56.2248,56.2642,55.2006,55.6732,583986.16721145,0
+EHC.US,D,20220405,000000,55.6732,56.1461,54.8917,55.1296,843991.21416341,0
+EHC.US,D,20220406,000000,54.9405,55.8308,54.6018,55.2242,823963.39190078,0
+EHC.US,D,20220407,000000,55.1139,56.1224,54.783,56.0751,714436.08025317,0
+EHC.US,D,20220408,000000,56.2642,57.4539,56.0436,57.1939,791291.89629336,0
+EHC.US,D,20220411,000000,57.0679,57.4854,56.3784,56.729,945304.32646476,0
+EHC.US,D,20220412,000000,56.8237,57.4067,56.1854,56.6503,990830.18099966,0
+EHC.US,D,20220413,000000,56.729,57.4067,56.5479,57.1466,495733.02265932,0
+EHC.US,D,20220414,000000,57.4461,58.7895,57.3436,58.5255,1241999.1253792,0
+EHC.US,D,20220418,000000,58.0449,58.1867,56.1303,56.2642,691330.47161621,0
+EHC.US,D,20220419,000000,56.1776,57.3554,56.1776,56.666,499750.00982417,0
+EHC.US,D,20220420,000000,56.9655,57.6746,56.9182,57.4697,596081.55036499,0
+EHC.US,D,20220421,000000,57.6509,58.1158,57.1821,57.3121,790432.65448907,0
+EHC.US,D,20220422,000000,56.2563,56.2878,52.6713,52.7502,1298225.5229747,0
+EHC.US,D,20220425,000000,52.7108,53.8769,52.1908,53.7113,1064209.6849246,0
+EHC.US,D,20220426,000000,52.5689,53.1599,52.2066,52.4665,858895.3153567,0
+EHC.US,D,20220427,000000,52.2695,52.8289,51.1901,51.395,1186983.5352893,0
+EHC.US,D,20220428,000000,53.5145,54.2392,52.5374,53.8612,1170600.8274461,0
+EHC.US,D,20220429,000000,53.5223,54.59,53.5223,54.2314,1728211.9519174,0
+EHC.US,D,20220502,000000,54.389,54.972,53.0968,53.7666,1139164.2539592,0
+EHC.US,D,20220503,000000,53.3568,54.1015,53.3253,53.5145,912391.68470843,0
+EHC.US,D,20220504,000000,53.609,54.1684,52.7581,53.9714,898871.00089577,0
+EHC.US,D,20220505,000000,53.5223,54.2235,52.6556,53.0968,951233.98334757,0
+EHC.US,D,20220506,000000,52.6005,53.404,51.6077,51.8519,614968.37058618,0
+EHC.US,D,20220509,000000,51.4974,51.6353,49.9137,50.158,778039.01162502,0
+EHC.US,D,20220510,000000,50.6071,50.9932,49.2519,49.9531,665633.17647353,0
+EHC.US,D,20220511,000000,49.9452,51.1034,48.7713,49.0548,813104.20005799,0
+EHC.US,D,20220512,000000,48.7318,50.221,48.6294,50.2053,682829.43527179,0
+EHC.US,D,20220513,000000,50.6779,51.009,50.221,50.4968,481259.1769633,0
+EHC.US,D,20220516,000000,49.9374,51.1823,49.7798,50.8592,564596.74764832,0
+EHC.US,D,20220517,000000,51.2768,52.4232,50.8513,52.3248,597209.86050388,0
+EHC.US,D,20220518,000000,51.9465,52.3563,50.1265,50.2604,575934.42421815,0
+EHC.US,D,20220519,000000,50.0318,50.7252,49.504,50.4652,537430.99937775,0
+EHC.US,D,20220520,000000,50.5992,51.0325,49.5592,50.9065,1224592.1809982,0
+EHC.US,D,20220523,000000,51.4974,51.4974,50.0792,50.4731,929546.06022819,0
+EHC.US,D,20220524,000000,50.2289,50.4928,49.0786,50.1107,608916.87143864,0
+EHC.US,D,20220525,000000,49.6379,51.2216,49.5119,50.4179,698814.88656443,0
+EHC.US,D,20220526,000000,50.6622,51.0247,50.3746,50.4259,508148.24175775,0
+EHC.US,D,20220527,000000,50.7017,51.4501,50.4337,51.4186,619842.06117481,0
+EHC.US,D,20220531,000000,51.2295,52.0252,50.7725,51.6392,1081463.0572845,0
+EHC.US,D,20220601,000000,51.986,52.2538,50.938,50.9617,1475429.8667206,0
+EHC.US,D,20220602,000000,51.3478,51.6944,50.221,51.6787,752822.7395899,0
+EHC.US,D,20220603,000000,51.6077,51.7338,50.8513,51.2373,443348.46397313,0
+EHC.US,D,20220606,000000,51.2453,51.9229,50.8828,51.0956,493836.85241468,0
+EHC.US,D,20220607,000000,48.85,49.6459,47.7233,48.3536,1900043.8133034,0
+EHC.US,D,20220608,000000,47.5342,48.5507,47.1561,47.2427,1222514.5165468,0
+EHC.US,D,20220609,000000,46.9118,47.2506,45.8323,45.9584,1314186.8596525,0
+EHC.US,D,20220610,000000,45.3123,46.3052,45.2651,45.5251,903229.40023987,0
+EHC.US,D,20220613,000000,44.6979,44.8947,43.8784,44.2408,989775.48389572,0
+EHC.US,D,20220614,000000,44.1225,44.296,43.319,43.6892,1170696.0167154,0
+EHC.US,D,20220615,000000,43.6735,44.6584,43.5317,44.2015,836709.86965639,0
+EHC.US,D,20220616,000000,43.7207,43.7681,42.2001,42.9565,1363162.3733072,0
+EHC.US,D,20220617,000000,43.2874,45.0681,42.9565,44.4457,2098480.4408663,0
+EHC.US,D,20220621,000000,42.5469,43.3348,41.7826,42.5311,2283808.8714501,0
+EHC.US,D,20220622,000000,42.3498,43.3348,42.1843,43.2401,985227.97520325,0
+EHC.US,D,20220623,000000,43.3426,43.612,42.8935,43.1141,1993704.9775425,0
+EHC.US,D,20220624,000000,43.6814,45.2493,43.4214,45.2178,3546367.6098098,0
+EHC.US,D,20220627,000000,45.2966,45.4068,44.4221,44.6348,775840.77409911,0
+EHC.US,D,20220628,000000,44.9027,45.1317,44.4103,44.5639,801633.25851111,0
+EHC.US,D,20220629,000000,44.6348,45.0307,44.1777,44.9027,740812.39218361,0
+EHC.US,D,20220630,000000,44.1384,44.6426,43.8926,44.162,1128934.5804842,0
+EHC.US,D,20220701,000000,44.385,46.4461,43.9292,46.1191,1467889.5678521,0
+EHC.US,D,20220705,000000,45.2967,47.1002,45.153,47.0804,1434923.4679312,0
+EHC.US,D,20220706,000000,47.1795,47.6155,46.7682,47.1696,1234497.0883029,0
+EHC.US,D,20220707,000000,47.3479,48.1308,47.281,48.111,1101111.9370402,0
+EHC.US,D,20220708,000000,48.0416,49.2406,47.6948,47.9723,657711.43470274,0
+EHC.US,D,20220711,000000,48.1209,48.2893,47.6155,47.7641,506230.65151333,0
+EHC.US,D,20220712,000000,47.515,48.5715,47.4651,48.0432,331653.66543162,0
+EHC.US,D,20220713,000000,47.5249,48.716,47.2359,48.1429,901918.38589744,0
+EHC.US,D,20220714,000000,47.5548,48.0133,46.8571,47.6844,893505.02239956,0
+EHC.US,D,20220715,000000,48.4519,49.2294,47.8439,49.1397,861003.31432931,0
+EHC.US,D,20220718,000000,49.3091,49.3988,48.6712,48.6911,380347.03502014,0
+EHC.US,D,20220719,000000,49.1297,49.8573,48.9204,49.4686,652796.14443738,0
+EHC.US,D,20220720,000000,49.4686,49.7178,48.7808,49.03,697279.82248797,0
+EHC.US,D,20220721,000000,49.1197,49.3091,48.3722,49.03,648006.56688684,0
+EHC.US,D,20220722,000000,50.0467,51.0933,49.5085,49.8274,1019497.7994272,0
+EHC.US,D,20220725,000000,49.7676,49.9271,49.1795,49.4786,566738.25102925,0
+EHC.US,D,20220726,000000,49.4885,49.653,49.0898,49.4885,595757.63323483,0
+EHC.US,D,20220727,000000,49.4686,49.7776,48.721,49.2692,695162.93756304,0
+EHC.US,D,20220728,000000,49.1297,49.9271,48.9403,49.7875,1149951.0837421,0
+EHC.US,D,20220729,000000,49.5982,50.6248,49.3689,50.4554,609705.99869046,0
+EHC.US,D,20220801,000000,50.0567,51.0385,49.6281,50.5251,1019898.1013632,0
+EHC.US,D,20220802,000000,50.2959,51.193,48.8406,50.7444,1455758.6878295,0
+EHC.US,D,20220803,000000,50.8341,53.4855,50.7046,53.1765,3746986.6434365,0
+EHC.US,D,20220804,000000,53.2562,53.326,52.4688,52.698,1739580.7865876,0
+EHC.US,D,20220805,000000,52.5286,53.0469,52.0502,52.7379,1345090.7530903,0
+EHC.US,D,20220808,000000,52.5386,53.2263,52.5186,52.6283,598671.10897986,0
+EHC.US,D,20220809,000000,52.5186,52.8874,51.2528,51.5119,759482.12833917,0
+EHC.US,D,20220810,000000,51.9904,52.8874,51.8807,52.8775,484783.7032813,0
+EHC.US,D,20220811,000000,52.8775,53.7247,52.5286,52.698,407677.92560076,0
+EHC.US,D,20220812,000000,52.7678,53.8044,52.7678,53.645,738811.90079962,0
+EHC.US,D,20220815,000000,53.4057,53.934,53.1167,53.6848,530613.76027467,0
+EHC.US,D,20220816,000000,53.635,53.8842,52.8974,53.1566,715030.55470451,0
+EHC.US,D,20220817,000000,52.698,53.336,52.6582,52.9672,941873.33477686,0
+EHC.US,D,20220818,000000,52.9871,53.1566,52.4489,52.7878,528726.62257618,0
+EHC.US,D,20220819,000000,52.3392,52.8874,51.9804,52.3392,464270.98803237,0
+EHC.US,D,20220822,000000,51.9605,52.0103,51.0534,51.1232,614963.09679789,0
+EHC.US,D,20220823,000000,50.9438,51.2926,50.2062,50.4554,817469.72633745,0
+EHC.US,D,20220824,000000,50.2859,51.0833,50.0467,50.9438,1016734.8131318,0
+EHC.US,D,20220825,000000,51.0833,51.472,50.6846,51.0933,775961.72633775,0
+EHC.US,D,20220826,000000,51.2229,51.3026,48.7609,48.7709,953864.33412417,0
+EHC.US,D,20220829,000000,48.4918,49.4835,48.3024,49.3589,550319.85207353,0
+EHC.US,D,20220830,000000,49.5284,49.5284,48.5914,48.7011,1277864.1061471,0
+EHC.US,D,20220831,000000,48.9702,48.9702,48.0731,48.412,695724.76484169,0
+EHC.US,D,20220901,000000,47.7641,48.5416,47.7043,48.5316,586118.28235389,0
+EHC.US,D,20220902,000000,48.9503,49.3739,48.0333,48.2426,620506.12485963,0
+EHC.US,D,20220906,000000,48.3024,48.5416,47.8339,48.113,486714.98455168,0
+EHC.US,D,20220907,000000,48.0731,50.5351,48.0034,50.1464,685845.63410432,0
+EHC.US,D,20220908,000000,50.0567,51.482,49.8872,51.1033,727843.22644686,0
+EHC.US,D,20220909,000000,51.2926,52.1698,51.2926,52.0302,675126.77223797,0
+EHC.US,D,20220912,000000,52.1997,53.4755,52.1997,53.4456,787139.07939401,0
+EHC.US,D,20220913,000000,52.4987,52.698,50.8541,51.173,1263165.2999693,0
+EHC.US,D,20220914,000000,51.1132,51.2627,49.4586,50.2959,868863.87991551,0
+EHC.US,D,20220915,000000,50.4255,51.3873,50.2959,50.5052,761883.93995543,0
+EHC.US,D,20220916,000000,50.3158,50.9438,49.8773,50.7444,955007.05067844,0
+EHC.US,D,20220919,000000,50.2062,51.3026,50.0268,51.1531,502184.29671168,0
+EHC.US,D,20220920,000000,50.9836,51.0235,49.4187,49.8374,443125.21383196,0
+EHC.US,D,20220921,000000,49.947,50.0965,48.6911,48.7111,628425.88296268,0
+EHC.US,D,20220922,000000,48.432,48.5715,47.8738,47.9137,601812.32542535,0
+EHC.US,D,20220923,000000,47.505,47.6645,46.5581,47.5648,649686.02914482,0
+EHC.US,D,20220926,000000,47.206,47.6944,46.2192,46.8073,975463.5831995,0
+EHC.US,D,20220927,000000,47.0565,47.4153,45.7557,45.98,735001.50793473,0
+EHC.US,D,20220928,000000,46.0497,47.7641,45.9301,47.5249,618312.99194688,0
+EHC.US,D,20220929,000000,47.1761,47.1761,45.5414,45.97,638203.68413729,0
+EHC.US,D,20220930,000000,46.04,46.72,45.11,45.23,698965,0
+EHC.US,D,20221003,000000,45.63,47.27,45.14,47,463976,0
+EHC.US,D,20221004,000000,47.64,49.29,47.57,49.27,643948,0
+EHC.US,D,20221005,000000,48.85,49.785,48.54,49.56,673946,0
+EHC.US,D,20221006,000000,49.36,49.685,48.84,49.05,633089,0
+EHC.US,D,20221007,000000,48.56,48.58,47.67,48.44,471580,0
+EHC.US,D,20221010,000000,48.36,48.84,48.05,48.16,687113,0
+EHC.US,D,20221011,000000,47.99,49.24,47.505,48.4,863133,0
+EHC.US,D,20221012,000000,48.32,48.375,46.76,46.76,607933,0
+EHC.US,D,20221013,000000,46.01,48.38,45.25,48.09,776496,0
+EHC.US,D,20221014,000000,48.52,48.57,46.86,47.04,434775,0
+EHC.US,D,20221017,000000,47.72,49.03,47.51,48.81,482607,0
+EHC.US,D,20221018,000000,49.95,50.56,49.2,49.53,585386,0
+EHC.US,D,20221019,000000,48.99,49.5,48.61,49.17,435879,0
+EHC.US,D,20221020,000000,49.34,49.87,49.17,49.39,726171,0
+EHC.US,D,20221021,000000,47.45,47.71,45.19,47.51,1219258,0
+EHC.US,D,20221024,000000,47.99,48.57,46.77,47.42,951404,0
+EHC.US,D,20221025,000000,47.63,49.36,47.21,48.98,723700,0
+EHC.US,D,20221026,000000,49.9,51.17,49.49,51.09,1093394,0
+EHC.US,D,20221027,000000,51.23,52.99,50.22,52.13,1478163,0
+EHC.US,D,20221028,000000,51.99,54.805,51.99,54.64,1754293,0
+EHC.US,D,20221031,000000,54.52,55.25,54.08,54.44,1180050,0
+EHC.US,D,20221101,000000,54.59,55.615,54.08,55.19,1155520,0
+EHC.US,D,20221102,000000,55.53,55.53,53.98,53.99,1361620,0
+EHC.US,D,20221103,000000,53.25,54.735,53.08,54.32,694444,0
+EHC.US,D,20221104,000000,54.48,54.94,53.44,54.68,835015,0
+EHC.US,D,20221107,000000,54.75,55.35,53.96,54.91,751774,0
+EHC.US,D,20221108,000000,54.76,55.22,54,54.46,607121,0
+EHC.US,D,20221109,000000,54.12,54.95,53.89,54.75,864943,0
+EHC.US,D,20221110,000000,56.49,57.45,56.36,57.17,1019865,0
+EHC.US,D,20221111,000000,57.19,58,56.23,56.64,853872,0
+EHC.US,D,20221114,000000,56.28,56.925,55.28,56.32,584883,0
+EHC.US,D,20221115,000000,57.02,57.73,56.12,56.88,600251,0
+EHC.US,D,20221116,000000,56.75,57.02,55.15,55.61,654738,0
+EHC.US,D,20221117,000000,55.2,55.72,54.7,55.32,462572,0
+EHC.US,D,20221118,000000,56.26,56.935,55.56,56,462336,0
+EHC.US,D,20221121,000000,55.82,56.56,55.62,55.86,379062,0
+EHC.US,D,20221122,000000,56.07,56.88,55.99,56.72,441990,0
+EHC.US,D,20221123,000000,56.66,56.89,56.16,56.47,333914,0
+EHC.US,D,20221125,000000,56.89,57.555,56.56,57.12,283691,0
+EHC.US,D,20221128,000000,56.64,57.15,55.93,56.17,401399,0
+EHC.US,D,20221129,000000,55.92,57.07,55.92,56.71,583298,0
+EHC.US,D,20221130,000000,56.61,58.48,56.23,58.48,715748,0
+EHC.US,D,20221201,000000,59.17,59.17,57.74,57.76,547001,0
+EHC.US,D,20221202,000000,57.24,58.28,57.24,57.99,445689,0
+EHC.US,D,20221205,000000,57.35,57.67,57.05,57.62,501565,0
+EHC.US,D,20221206,000000,57.52,57.95,56.4,56.99,519291,0
+EHC.US,D,20221207,000000,56.79,57.72,56.69,56.85,353803,0
+EHC.US,D,20221208,000000,56.93,57.4125,56.4,57,326941,0
+EHC.US,D,20221209,000000,56.75,57.15,56.07,56.16,414809,0
+EHC.US,D,20221212,000000,56.17,56.905,55.45,56.65,618608,0
+EHC.US,D,20221213,000000,58.04,58.04,56.67,57.23,608675,0
+EHC.US,D,20221214,000000,57.4,58.43,57.15,57.94,808775,0
+EHC.US,D,20221215,000000,57.33,57.94,57.04,57.59,569287,0
+EHC.US,D,20221216,000000,56.86,57.85,56.52,57.65,1720409,0
+EHC.US,D,20221219,000000,57.56,58.09,56.99,57.39,525431,0
+EHC.US,D,20221220,000000,57.33,58.37,57.0709,57.84,534532,0
+EHC.US,D,20221221,000000,58.44,59.34,58.36,59.04,669233,0
+EHC.US,D,20221222,000000,58.76,59.01,58.11,58.94,569697,0
+EHC.US,D,20221223,000000,58.88,59.33,58.51,59.3,389243,0
+EHC.US,D,20221227,000000,59.33,59.81,59.04,59.11,488073,0
+EHC.US,D,20221228,000000,59.37,59.77,58.79,58.79,456060,0
+EHC.US,D,20221229,000000,58.93,59.89,58.93,59.79,552113,0
+EHC.US,D,20221230,000000,59.3,59.91,59.19,59.81,465825,0
+EHC.US,D,20230103,000000,60,60.74,58.83,59.46,648155,0
+EHC.US,D,20230104,000000,59.57,60.02,59.03,59.59,801848,0
+EHC.US,D,20230105,000000,59.47,59.77,58.78,59.66,918076,0
+EHC.US,D,20230106,000000,60.46,62.055,60.13,61.44,694853,0
+EHC.US,D,20230109,000000,61.3,61.53,60.35,60.36,378068,0
+EHC.US,D,20230110,000000,60.36,61.005,59.94,60.53,478459,0
+EHC.US,D,20230111,000000,60.52,60.715,59.68,59.75,438502,0
+EHC.US,D,20230112,000000,60.12,60.83,59.64,60.45,342510,0
+EHC.US,D,20230113,000000,60.14,61.3,59.88,61.02,302629,0
+EHC.US,D,20230117,000000,60.89,61.47,60.61,61.16,414368,0
+EHC.US,D,20230118,000000,61.05,62.11,61.04,61.34,518653,0
+EHC.US,D,20230119,000000,61.33,62.48,61.33,62.25,802644,0
+EHC.US,D,20230120,000000,62.19,62.74,61.65,62.68,456882,0
+EHC.US,D,20230123,000000,62.86,63.27,62.2,62.29,776622,0
+EHC.US,D,20230124,000000,61.75,62.65,61.59,61.7,481492,0
+EHC.US,D,20230125,000000,61.5,62.22,61.28,62.12,430648,0
+EHC.US,D,20230126,000000,62.42,62.729,61.77,61.81,691785,0
+EHC.US,D,20230127,000000,61.39,61.805,60.475,61.39,1623526,0
+EHC.US,D,20230130,000000,61.41,61.68,60.78,60.94,562773,0
+EHC.US,D,20230131,000000,61.33,62.515,61.01,62.45,1251014,0
+EHC.US,D,20230201,000000,62.23,63.57,61.73,63.21,1420263,0
+EHC.US,D,20230202,000000,62.97,63.6,61.46,61.51,802291,0
+EHC.US,D,20230203,000000,61.35,61.6,60.37,61.49,778067,0
+EHC.US,D,20230206,000000,61.18,61.61,59.37,59.49,567288,0
+EHC.US,D,20230207,000000,59.2,59.27,57.62,58.87,2113208,0
+EHC.US,D,20230208,000000,64.9,64.9,59.53,60.46,2287664,0
+EHC.US,D,20230209,000000,60.97,61.29,60.06,60.79,1411926,0
+EHC.US,D,20230210,000000,60.8,61.5,60.59,61.35,628215,0
+EHC.US,D,20230213,000000,61.4,62.08,61.35,61.61,844411,0
+EHC.US,D,20230214,000000,61.47,62.78,61.01,61.51,985199,0
+EHC.US,D,20230215,000000,61.13,62.41,61.13,62.15,683623,0
+EHC.US,D,20230216,000000,61.53,63.26,61.39,62.48,1006755,0
+EHC.US,D,20230217,000000,62.39,63.06,62.09,62.86,910877,0
+EHC.US,D,20230221,000000,62.45,62.62,61,61.26,560019,0
+EHC.US,D,20230222,000000,61.39,61.76,61.19,61.48,449569,0
+EHC.US,D,20230223,000000,61.54,61.58,60.36,60.88,332811,0
+EHC.US,D,20230224,000000,60.24,60.71,59.9,60.22,534442,0
+EHC.US,D,20230227,000000,60.54,60.9,60.02,60.12,586946,0
+EHC.US,D,20230228,000000,59.25,59.25,56.35,56.52,2261504,0
+EHC.US,D,20230301,000000,56.53,56.57,55.8,56.21,1038481,0
+EHC.US,D,20230302,000000,55.89,56.099,55.16,55.52,1027821,0
+EHC.US,D,20230303,000000,55.81,55.81,54.945,55.25,1661535,0
+EHC.US,D,20230306,000000,55.24,55.93,54.73,54.82,1085972,0
+EHC.US,D,20230307,000000,54.75,54.79,53.96,54.6,831124,0
+EHC.US,D,20230308,000000,54.71,55.19,54.31,54.48,916483,0
+EHC.US,D,20230309,000000,54.6,54.81,53.6,54.05,2149716,0
+EHC.US,D,20230310,000000,54.06,54.07,52.87,53.38,972426,0
+EHC.US,D,20230313,000000,53.13,53.7,52.65,52.81,1158931,0
+EHC.US,D,20230314,000000,53.45,53.75,52.39,53.04,989877,0
+EHC.US,D,20230315,000000,51.96,52.145,51.15,52.06,1317914,0
+EHC.US,D,20230316,000000,51.64,53.42,51.55,52.97,853068,0
+EHC.US,D,20230317,000000,52.82,53.225,51.41,51.55,1044940,0
+EHC.US,D,20230320,000000,51.88,52.87,51.725,52.5,704379,0
+EHC.US,D,20230321,000000,53.07,53.41,52.62,53.24,721844,0
+EHC.US,D,20230322,000000,53.04,53.715,52.38,52.38,529600,0
+EHC.US,D,20230323,000000,52.3,52.32,51.375,51.76,860538,0
+EHC.US,D,20230324,000000,51.65,52.395,51.3,52.37,443562,0
+EHC.US,D,20230327,000000,52.95,53.13,52.46,52.81,509318,0
+EHC.US,D,20230328,000000,52.64,53.13,52.32,52.63,433259,0
+EHC.US,D,20230329,000000,52.89,53.06,52.56,52.61,634645,0
+EHC.US,D,20230330,000000,52.96,53.37,52.645,53.13,577569,0
+EHC.US,D,20230331,000000,53.33,54.12,53.245,54.1,982162,0
+EHC.US,D,20230403,000000,54.19,54.66,53.93,54.1,1098454,0
+EHC.US,D,20230404,000000,59.49,61.35,59.07,60.07,2824730,0
+EHC.US,D,20230405,000000,60.07,61.51,59.91,61.07,1431188,0
+EHC.US,D,20230406,000000,61.35,61.45,60.57,60.75,681744,0
+EHC.US,D,20230410,000000,60.44,61.7,60.44,61.66,564596,0
+EHC.US,D,20230411,000000,61.65,62.755,61.42,62.18,747670,0
+EHC.US,D,20230412,000000,62.27,62.27,61.45,61.69,515288,0
+EHC.US,D,20230413,000000,62.09,62.31,61.81,61.89,467121,0
+EHC.US,D,20230414,000000,62.03,62.1,61.58,61.86,455692,0
+EHC.US,D,20230417,000000,61.73,61.95,61.07,61.39,507729,0
+EHC.US,D,20230418,000000,61.65,61.93,61.4,61.7,783792,0
+EHC.US,D,20230419,000000,61.61,62.37,61.3775,62.23,783061,0
+EHC.US,D,20230420,000000,62.12,62.12,61.265,61.31,937961,0
+EHC.US,D,20230421,000000,62.46,64.22,61.8,63.68,1269071,0
+EHC.US,D,20230424,000000,63.55,64.52,63.3675,63.58,771536,0
+EHC.US,D,20230425,000000,63.75,64.07,63.02,63.34,888774,0
+EHC.US,D,20230426,000000,63.01,64.29,62.85,63.68,1245069,0
+EHC.US,D,20230427,000000,63.73,63.97,63.08,63.44,875389,0
+EHC.US,D,20230428,000000,66.34,66.4414,62.77,64.15,1641319,0
+EHC.US,D,20230501,000000,64.81,65.25,63.975,64.28,791948,0
+EHC.US,D,20230502,000000,64.15,64.15,62.59,63.3,987689,0
+EHC.US,D,20230503,000000,63.43,63.65,62.72,62.9,741553,0
+EHC.US,D,20230504,000000,62.91,63.17,62.04,62.91,457504,0
+EHC.US,D,20230505,000000,63.35,64.37,62.35,62.46,432240,0
+EHC.US,D,20230508,000000,62.23,62.6,61.445,62.23,830263,0
+EHC.US,D,20230509,000000,62.23,62.465,61.3747,61.48,485933,0
+EHC.US,D,20230510,000000,61.97,62.2,61.34,61.45,495735,0
+EHC.US,D,20230511,000000,61.05,62.04,60.68,61.88,498042,0
+EHC.US,D,20230512,000000,61.9,62.12,60.97,61.3,438845,0
+EHC.US,D,20230515,000000,61.33,61.43,60.57,60.95,416384,0
+EHC.US,D,20230516,000000,60.59,60.81,60.3,60.31,458762,0
+EHC.US,D,20230517,000000,60.29,60.97,59.79,60.87,438597,0
+EHC.US,D,20230518,000000,60.52,61.575,60.16,61.53,460791,0
+EHC.US,D,20230519,000000,62.04,62.5,61.675,61.8,1061048,0
+EHC.US,D,20230522,000000,61.93,62.46,61.5,62,486230,0
+EHC.US,D,20230523,000000,62,62.15,60.81,60.84,729327,0
+EHC.US,D,20230524,000000,60.56,60.56,59.79,60.13,519368,0
+EHC.US,D,20230525,000000,59.79,59.99,59.31,59.79,562270,0
+EHC.US,D,20230526,000000,59.86,60.32,59.655,59.91,662726,0
+EHC.US,D,20230530,000000,59.79,61.23,59.67,61.13,736810,0
+EHC.US,D,20230531,000000,61.11,62.32,60.8138,62.02,723882,0
+EHC.US,D,20230601,000000,61.92,62.45,61.43,62.3,371613,0
+EHC.US,D,20230602,000000,62.45,63.42,62.45,62.74,485680,0
+EHC.US,D,20230605,000000,62.68,63.15,62.43,62.86,389898,0
+EHC.US,D,20230606,000000,62.9,63.1,62.41,63.09,380321,0
+EHC.US,D,20230607,000000,63.31,63.36,62.8,62.87,326751,0
+EHC.US,D,20230608,000000,62.76,63.77,62.6,63.75,526367,0
+EHC.US,D,20230609,000000,63.37,63.495,62.87,63.14,287490,0
+EHC.US,D,20230612,000000,63.11,63.49,62.93,63.48,381152,0
+EHC.US,D,20230613,000000,63.51,64.11,63.39,63.71,371201,0
+EHC.US,D,20230614,000000,64.32,65.37,64.21,64.44,745735,0
+EHC.US,D,20230615,000000,64.57,64.85,63.6,64.85,579344,0
+EHC.US,D,20230616,000000,65.11,65.52,64.37,65.08,879869,0
+EHC.US,D,20230620,000000,64.85,64.85,64.155,64.51,394176,0
+EHC.US,D,20230621,000000,64.32,65.775,64.15,65.45,590952,0
+EHC.US,D,20230622,000000,65.28,65.76,64.96,65.71,309522,0
+EHC.US,D,20230623,000000,65.51,66.02,65.06,65.06,651969,0
+EHC.US,D,20230626,000000,65.12,65.9,64.8619,65.3,480399,0
+EHC.US,D,20230627,000000,64.92,66.39,64.92,66.38,474009,0
+EHC.US,D,20230628,000000,66.37,66.94,66.07,66.85,489621,0
+EHC.US,D,20230629,000000,67.33,67.74,66.7848,67.02,550607,0
+EHC.US,D,20230630,000000,67.32,67.9,67.175,67.71,444008,0
+EHC.US,D,20230703,000000,67.08,67.64,66.74,67.15,273086,0
+EHC.US,D,20230705,000000,67.12,67.56,66.67,66.82,428513,0
+EHC.US,D,20230706,000000,66.43,66.85,65.575,65.67,663635,0
+EHC.US,D,20230707,000000,65.61,66.12,65.4,65.73,528578,0
+EHC.US,D,20230710,000000,65.57,66.7,65.57,66.55,698231,0
+EHC.US,D,20230711,000000,66.9,67.11,66.47,66.89,306453,0
+EHC.US,D,20230712,000000,66.94,67.43,66.4,67.03,306783,0
+EHC.US,D,20230713,000000,67.14,67.58,66.87,67.17,471860,0
+EHC.US,D,20230714,000000,67.39,67.6,66.64,67.26,335277,0
+EHC.US,D,20230717,000000,66.97,67.66,66.72,67.54,445564,0
+EHC.US,D,20230718,000000,67.51,68.23,67.185,67.43,539877,0
+EHC.US,D,20230719,000000,67.7,68.37,67.27,68.35,510967,0
+EHC.US,D,20230720,000000,68.87,68.99,68.37,68.55,481058,0
+EHC.US,D,20230721,000000,68.74,68.74,66.39,66.57,959322,0
+EHC.US,D,20230724,000000,66.69,66.905,65.92,66.75,600760,0
+EHC.US,D,20230725,000000,66.26,67.88,66.2,67.66,391641,0
+EHC.US,D,20230726,000000,67.24,67.66,65.94,66.06,490645,0
+EHC.US,D,20230727,000000,66.16,66.27,65.18,65.21,466680,0
+EHC.US,D,20230728,000000,65.71,66.74,65.57,66.07,518650,0
+EHC.US,D,20230731,000000,65.99,66.46,65.265,66.03,756498,0
+EHC.US,D,20230801,000000,65.93,66.42,65.62,65.96,1006789,0
+EHC.US,D,20230802,000000,68.44,71,68.39,69.32,1925968,0
+EHC.US,D,20230803,000000,69.56,70.955,69.07,70.58,1073745,0
+EHC.US,D,20230804,000000,70.65,71.96,70.21,70.25,1157740,0
+EHC.US,D,20230807,000000,70.37,71.68,70.22,71.67,539449,0
+EHC.US,D,20230808,000000,71.82,71.83,70.78,71.35,601135,0
+EHC.US,D,20230809,000000,71.51,71.815,70.19,70.61,609678,0
+EHC.US,D,20230810,000000,70.66,71.17,69.94,70.56,498478,0
+EHC.US,D,20230811,000000,70.6,71.3,70.1,71.08,408895,0
+EHC.US,D,20230814,000000,71.02,71.85,70.94,71.81,467758,0
+EHC.US,D,20230815,000000,71.86,72.0631,70.91,71,380470,0
+EHC.US,D,20230816,000000,71.21,71.85,70.62,70.66,324779,0
+EHC.US,D,20230817,000000,70.2,70.435,69.13,69.18,441444,0
+EHC.US,D,20230818,000000,68.82,69.97,68.52,69.5,781937,0
+EHC.US,D,20230821,000000,69.36,70.28,69.12,69.96,380634,0
+EHC.US,D,20230822,000000,69.94,70.58,69.3,69.49,351313,0
+EHC.US,D,20230823,000000,69.77,70.155,69.3,70.12,395357,0
+EHC.US,D,20230824,000000,69.96,70.58,68.86,68.88,370254,0
+EHC.US,D,20230825,000000,69.22,69.675,68.95,69.17,215648,0
+EHC.US,D,20230828,000000,69.08,70.24,69.08,69.99,327282,0
+EHC.US,D,20230829,000000,69.92,71.01,69.78,70.97,380299,0
+EHC.US,D,20230830,000000,71.09,71.64,70.925,71.33,390995,0
+EHC.US,D,20230831,000000,71.44,71.83,71.04,71.04,555498,0
+EHC.US,D,20230901,000000,71.28,71.565,70.85,70.99,411433,0
+EHC.US,D,20230905,000000,70.48,70.8,68.35,70.39,665201,0
+EHC.US,D,20230906,000000,70.39,70.64,69.71,70.33,387259,0
+EHC.US,D,20230907,000000,70.25,70.755,69.68,69.9,383844,0
+EHC.US,D,20230908,000000,69.77,70.28,69.62,69.72,465589,0
+EHC.US,D,20230911,000000,69.69,70.15,69.02,69.2,669905,0
+EHC.US,D,20230912,000000,68.96,69.315,68.11,68.32,638829,0
+EHC.US,D,20230913,000000,68.51,68.8,68.11,68.58,440880,0
+EHC.US,D,20230914,000000,69.14,69.49,68.62,68.73,308179,0
+EHC.US,D,20230915,000000,68.23,68.365,67.29,67.97,1163043,0
+EHC.US,D,20230918,000000,68.27,69.14,68.27,69.09,367169,0
+EHC.US,D,20230919,000000,69.13,69.42,68.79,68.9,307494,0
+EHC.US,D,20230920,000000,69.18,70.49,69.095,69.92,424497,0
+EHC.US,D,20230921,000000,69.69,70.355,69.26,70.22,508604,0
+EHC.US,D,20230922,000000,70.2,70.93,70.085,70.37,492123,0
+EHC.US,D,20230925,000000,70.25,70.995,69.96,70.06,505617,0
+EHC.US,D,20230926,000000,69.88,71,67.59,67.77,770377,0
+EHC.US,D,20230927,000000,67.55,68.12,66.235,67.11,890589,0
+EHC.US,D,20230928,000000,67.56,68.01,66.88,67.57,601047,0
+EHC.US,D,20230929,000000,67.65,67.835,66.9,67.16,597851,0
+EHC.US,D,20231002,000000,66.89,66.98,66.21,66.65,551176,0
+EHC.US,D,20231003,000000,66.63,66.89,65.82,65.91,752910,0
+EHC.US,D,20231004,000000,65.9,66.385,65.4,66.35,493114,0
+EHC.US,D,20231005,000000,66.38,67.245,65.99,66.03,826666,0
+EHC.US,D,20231006,000000,65.68,66.07,65.01,65.04,734689,0
+EHC.US,D,20231009,000000,64.95,65.62,64.38,65.51,673948,0
+EHC.US,D,20231010,000000,65.44,65.89,65.27,65.86,576236,0
+EHC.US,D,20231011,000000,65.63,65.63,64.1,64.25,798173,0
+EHC.US,D,20231012,000000,64.48,64.51,61.85,62.59,1089300,0
+EHC.US,D,20231013,000000,62.6,63.855,62.6,63.47,502588,0
+EHC.US,D,20231016,000000,63.88,64.535,63.5619,63.77,450438,0
+EHC.US,D,20231017,000000,63.52,65.3599,63.39,64.74,586190,0
+EHC.US,D,20231018,000000,64.59,65.42,64.08,64.27,641722,0
+EHC.US,D,20231019,000000,64.3,64.41,62.98,63.36,480703,0
+EHC.US,D,20231020,000000,63.32,63.72,62.77,63.04,662902,0
+EHC.US,D,20231023,000000,62.98,63.64,62.12,62.35,798399,0
+EHC.US,D,20231024,000000,61.45,63,61.21,62.5,639166,0
+EHC.US,D,20231025,000000,62.16,62.995,61.68,62.03,690298,0
+EHC.US,D,20231026,000000,61.91,62.56,61.12,61.23,759394,0
+EHC.US,D,20231027,000000,62.94,62.94,57.55,60.85,1453814,0
+EHC.US,D,20231030,000000,61.11,61.1814,59.57,60.63,1009480,0
+EHC.US,D,20231031,000000,61.08,62.76,61.08,62.56,847392,0
+EHC.US,D,20231101,000000,61.92,62.88,61.57,62.56,548347,0
+EHC.US,D,20231102,000000,62.77,63.58,62.7,63.26,649238,0
+EHC.US,D,20231103,000000,63.62,64.34,63.36,64.07,668217,0
+EHC.US,D,20231106,000000,63.8,64.53,63.51,64.44,717782,0
+EHC.US,D,20231107,000000,64.36,64.61,63.92,64.39,431160,0
+EHC.US,D,20231108,000000,64.69,64.775,63.68,64.05,377693,0
+EHC.US,D,20231109,000000,64.15,64.3013,63.17,63.58,483519,0
+EHC.US,D,20231110,000000,63.55,63.57,62.58,62.85,1357326,0
+EHC.US,D,20231113,000000,63.06,64.5,63.015,63.4,636785,0
+EHC.US,D,20231114,000000,63.93,65.4451,63.93,64.67,702781,0
+EHC.US,D,20231115,000000,64.55,65.21,63.865,63.9,843891,0
+EHC.US,D,20231116,000000,63.79,64.32,63.59,63.83,555057,0
+EHC.US,D,20231117,000000,64.25,64.6,64.03,64.33,426428,0
+EHC.US,D,20231120,000000,63.88,64.995,63.79,64.94,451209,0
+EHC.US,D,20231121,000000,65.09,65.68,64.925,65.46,334897,0
+EHC.US,D,20231122,000000,65.82,66.195,65.61,66.06,341468,0
+EHC.US,D,20231124,000000,65.98,66.335,65.79,66.19,134354,0
+EHC.US,D,20231127,000000,65.97,66.18,64.94,65.13,476811,0
+EHC.US,D,20231128,000000,65.16,65.16,64.55,64.59,326803,0
+EHC.US,D,20231129,000000,64.9,65.21,64.27,64.33,432450,0
+EHC.US,D,20231130,000000,64.24,65.25,63.775,65.17,558723,0
+EHC.US,D,20231201,000000,65.3,66.53,65.26,66.39,500301,0
+EHC.US,D,20231204,000000,66.5,67.03,66.19,66.83,547111,0
+EHC.US,D,20231205,000000,66.58,66.79,65.38,65.47,421388,0
+EHC.US,D,20231206,000000,65.6,66.11,64.68,65.1,411917,0
+EHC.US,D,20231207,000000,65.06,65.13,64.27,64.99,472542,0
+EHC.US,D,20231208,000000,64.9,65.028,64.15,64.8,674501,0
+EHC.US,D,20231211,000000,65.12,65.75,64.375,65.63,651760,0
+EHC.US,D,20231212,000000,65.66,66.46,65.34,65.99,598603,0
+EHC.US,D,20231213,000000,65.97,67.34,65.87,66.97,737676,0
+EHC.US,D,20231214,000000,67.58,68.28,67.355,67.52,986355,0
+EHC.US,D,20231215,000000,67.09,67.3,65.33,65.51,1886684,0
+EHC.US,D,20231218,000000,65.71,66.256,65.39,65.97,603803,0
+EHC.US,D,20231219,000000,66.26,66.829,66.0974,66.72,492932,0
+EHC.US,D,20231220,000000,66.49,66.71,65.8,65.81,480108,0
+EHC.US,D,20231221,000000,66.1,66.67,65.955,66.52,364751,0
+EHC.US,D,20231222,000000,66.84,67.45,66.63,67.18,438450,0
+EHC.US,D,20231226,000000,67.18,67.9,67,67.46,275085,0
+EHC.US,D,20231227,000000,67.59,67.825,67.44,67.55,427849,0
+EHC.US,D,20231228,000000,67.3,67.86,66.95,67.24,362130,0
+EHC.US,D,20231229,000000,67.17,67.27,66.364,66.72,431833,0
+EHC.US,D,20240102,000000,66,67.19,65.99,67.16,520507,0
+EHC.US,D,20240103,000000,67.01,67.305,66.55,67.1,509787,0
+EHC.US,D,20240104,000000,67.07,67.53,66.36,66.88,781762,0
+EHC.US,D,20240105,000000,66.98,68.42,66.87,68.04,1040141,0
+EHC.US,D,20240108,000000,68.09,68.495,67.12,68.02,429924,0
+EHC.US,D,20240109,000000,67.85,68.41,67.43,68.26,361588,0
+EHC.US,D,20240110,000000,68.15,68.955,68.15,68.46,422123,0
+EHC.US,D,20240111,000000,68.38,69.05,68.05,68.89,441236,0
+EHC.US,D,20240112,000000,69.2,70,68.57,68.94,641313,0
+EHC.US,D,20240116,000000,68.74,71.5,67.94,71.45,1042523,0
+EHC.US,D,20240117,000000,71.34,71.835,69.72,69.79,452048,0
+EHC.US,D,20240118,000000,69.95,70.87,69.765,70.86,492440,0
+EHC.US,D,20240119,000000,71,71,69.99,70.46,388087,0
+EHC.US,D,20240122,000000,70.77,71.43,70.72,70.97,360994,0
+EHC.US,D,20240123,000000,71,71,70.21,70.77,336848,0
+EHC.US,D,20240124,000000,70.96,70.975,70.17,70.54,387699,0
+EHC.US,D,20240125,000000,70.79,71.19,69.95,71.19,511027,0
+EHC.US,D,20240126,000000,71.56,72.09,70.82,71.68,543003,0
+EHC.US,D,20240129,000000,71.24,71.665,70.74,71.6,638616,0
+EHC.US,D,20240130,000000,72.03,72.215,71.51,71.87,406061,0
+EHC.US,D,20240131,000000,72.43,72.99,71.02,71.04,464993,0
+EHC.US,D,20240201,000000,70.88,73.379,70.88,73,765068,0
+EHC.US,D,20240202,000000,72.58,73.28,71.96,72.28,482757,0
+EHC.US,D,20240205,000000,72.23,72.475,70.83,71.82,705458,0
+EHC.US,D,20240206,000000,71.79,72.55,71.785,72.19,502195,0
+EHC.US,D,20240207,000000,72.27,73.6525,71.99,72.76,805422,0
+EHC.US,D,20240208,000000,73.5,76.84,72.37,73.45,1992900,0
+EHC.US,D,20240209,000000,74.17,74.17,72.42,72.93,738988,0
+EHC.US,D,20240212,000000,72.9,73.6,72.38,73.57,643685,0
+EHC.US,D,20240213,000000,72.79,74.1,72.53,73.07,705931,0
+EHC.US,D,20240214,000000,73.41,73.68,72.57,73.35,591760,0
+EHC.US,D,20240215,000000,73.73,74.4,73.35,73.78,394788,0
+EHC.US,D,20240216,000000,73.77,74.135,73.135,73.55,451995,0
+EHC.US,D,20240220,000000,73.27,74.27,73.02,74.01,554830,0
+EHC.US,D,20240221,000000,73.76,74.76,73.74,74.53,735581,0
+EHC.US,D,20240222,000000,74.53,74.8,73.92,74.16,891008,0
+EHC.US,D,20240223,000000,74.3,75.765,74.16,75.25,677437,0
+EHC.US,D,20240226,000000,75.37,75.85,74.8,75.39,596114,0
+EHC.US,D,20240227,000000,75.28,75.895,75.04,75.34,417201,0
+EHC.US,D,20240228,000000,75.29,75.65,74.49,74.72,417342,0
+EHC.US,D,20240229,000000,74.99,75.17,73.68,74.4,865916,0
+EHC.US,D,20240301,000000,74.43,74.87,73.82,74.2,613763,0
+EHC.US,D,20240304,000000,74.32,75.39,74.285,74.86,544241,0
+EHC.US,D,20240305,000000,75.18,75.4,74.475,74.8,459663,0
+EHC.US,D,20240306,000000,75.35,76.63,74.9,76.6,791266,0
+EHC.US,D,20240307,000000,77.35,78.115,77.16,77.37,614102,0
+EHC.US,D,20240308,000000,77.38,77.585,76.2575,76.45,429966,0
+EHC.US,D,20240311,000000,76.2,76.35,75.47,75.77,376185,0
+EHC.US,D,20240312,000000,75.53,76.96,75.32,76.95,611057,0
+EHC.US,D,20240313,000000,76.93,78.03,75.83,76.12,682645,0
+EHC.US,D,20240314,000000,75.77,76.2492,74.3001,75.11,527897,0
+EHC.US,D,20240315,000000,74.49,75.185,74.27,74.75,1382827,0
+EHC.US,D,20240318,000000,74.75,76.46,74.45,75.99,832920,0
+EHC.US,D,20240319,000000,76.11,77.43,76.11,77.26,695233,0
+EHC.US,D,20240320,000000,77.45,77.45,76.12,76.67,580898,0
+EHC.US,D,20240321,000000,76.81,77.725,76.625,77.3,548491,0
+EHC.US,D,20240322,000000,77.31,77.75,76.435,76.51,689457,0
+EHC.US,D,20240325,000000,76.7,76.975,76.12,76.14,465270,0
+EHC.US,D,20240326,000000,76.25,76.86,76.11,76.74,410258,0
+EHC.US,D,20240327,000000,77.47,77.91,77.09,77.71,444070,0
+EHC.US,D,20240328,000000,80.19,83.73,80.19,82.58,1859934,0
+EHC.US,D,20240401,000000,81.97,83.36,81.075,83.23,1438980,0
+EHC.US,D,20240402,000000,82.64,82.745,81.18,82,852474,0
+EHC.US,D,20240403,000000,81.86,83.12,81.86,82.2,955504,0
+EHC.US,D,20240404,000000,82.57,82.85,80.93,81,587613,0
+EHC.US,D,20240405,000000,80.93,83.41,80.92,83.36,867090,0
+EHC.US,D,20240408,000000,82.85,83.165,82.24,82.31,630978,0
+EHC.US,D,20240409,000000,82.41,82.665,81.28,81.95,548072,0
+EHC.US,D,20240410,000000,81.21,81.75,80.53,81.57,652336,0
+EHC.US,D,20240411,000000,81.73,81.905,81.08,81.66,489804,0
+EHC.US,D,20240412,000000,81.58,81.89,80.47,80.49,611053,0
+EHC.US,D,20240415,000000,81.18,81.75,80.22,80.73,563356,0
+EHC.US,D,20240416,000000,81.05,81.41,79.33,79.97,721965,0
+EHC.US,D,20240417,000000,80.4,81.01,79.43,79.69,644075,0
+EHC.US,D,20240418,000000,79.32,79.81,78.53,78.62,769242,0
+EHC.US,D,20240419,000000,78.65,79.5,78.65,79.22,705362,0
+EHC.US,D,20240422,000000,79.69,81.065,79.255,80.33,619688,0
+EHC.US,D,20240423,000000,80.77,82.49,80.49,82.46,695644,0
+EHC.US,D,20240424,000000,82.35,83.62,82.23,82.8,1216634,0
+EHC.US,D,20240425,000000,85.25,85.84,81.45,82.73,1488277,0
+EHC.US,D,20240426,000000,82.32,83.17,82.09,82.47,706619,0
+EHC.US,D,20240429,000000,82.77,83.92,82.6655,83.64,537945,0
+EHC.US,D,20240430,000000,83.52,83.9,82.75,83.38,764374,0
+EHC.US,D,20240501,000000,82.83,84.07,82.815,82.88,543838,0
+EHC.US,D,20240502,000000,83.22,83.72,82.3815,83.42,465428,0
+EHC.US,D,20240503,000000,83.73,84.08,82.83,83.21,601904,0
+EHC.US,D,20240506,000000,83.6,84.54,83.045,84.51,452429,0
+EHC.US,D,20240507,000000,85.15,86.6,84.93,85.88,973785,0
+EHC.US,D,20240508,000000,85.83,85.855,84.87,85.29,519265,0
+EHC.US,D,20240509,000000,85.2,86.52,85,86.37,503823,0
+EHC.US,D,20240510,000000,86.44,86.717,85.83,86.53,719298,0
+EHC.US,D,20240513,000000,86.57,86.89,85.78,86.18,477290,0
+EHC.US,D,20240514,000000,86.64,87.04,85.86,86.85,549984,0
+EHC.US,D,20240515,000000,87.2,87.94,87.04,87.09,425238,0
+EHC.US,D,20240516,000000,86.78,87.2999,85.1,85.44,654919,0
+EHC.US,D,20240517,000000,85.43,85.56,84.79,85.45,355324,0
+EHC.US,D,20240520,000000,85.71,86.14,85.28,86.11,288277,0
+EHC.US,D,20240521,000000,86.15,86.235,85.31,85.8,254689,0
+EHC.US,D,20240522,000000,85.71,86.09,85.21,85.35,305227,0
+EHC.US,D,20240523,000000,85.16,85.505,84.52,84.55,340691,0
+EHC.US,D,20240524,000000,85.37,85.4558,84.43,84.49,408899,0
+EHC.US,D,20240528,000000,84.14,84.5287,83.39,83.47,438841,0
+EHC.US,D,20240529,000000,82.91,84.64,82.8,84.23,590849,0
+EHC.US,D,20240530,000000,84.32,85.77,84.32,85.61,434627,0
+EHC.US,D,20240531,000000,85.65,86.4,84.93,86.39,545749,0
+EHC.US,D,20240603,000000,85.93,86.23,83.22,83.59,1012459,0
+EHC.US,D,20240604,000000,83.23,84.95,83.23,84.5,469207,0
+EHC.US,D,20240605,000000,84.71,86.72,84.66,86.01,567690,0
+EHC.US,D,20240606,000000,85.72,85.89,84.95,85.27,494263,0
+EHC.US,D,20240607,000000,84.87,85.52,84.7,84.85,249035,0
+EHC.US,D,20240610,000000,84,86.345,83.98,85.96,610857,0
+EHC.US,D,20240611,000000,85.59,85.59,84.49,84.57,387269,0
+EHC.US,D,20240612,000000,85.4,85.87,84.52,85.38,731628,0
+EHC.US,D,20240613,000000,85.29,85.29,83.875,84.93,580218,0
+EHC.US,D,20240614,000000,84.42,84.66,83.85,84.3,453727,0
+EHC.US,D,20240617,000000,83.9,85.34,83.554,85.32,630913,0
+EHC.US,D,20240618,000000,85.4,85.475,84.46,85.36,752965,0
+EHC.US,D,20240620,000000,84.94,85.63,83.8,84.48,521683,0
+EHC.US,D,20240621,000000,84.88,85.47,84.59,84.86,1399230,0
+EHC.US,D,20240624,000000,84.95,86.23,84.91,85.35,459631,0
+EHC.US,D,20240625,000000,85.45,85.8,84.695,84.87,496808,0
+EHC.US,D,20240626,000000,84.53,84.92,83.9,84.59,474437,0
+EHC.US,D,20240627,000000,84.59,86.03,83.21,85.86,712355,0
+EHC.US,D,20240628,000000,85.91,86.87,84.98,85.79,1001838,0
+EHC.US,D,20240701,000000,85.92,87.17,85.19,85.36,975696,0
+EHC.US,D,20240702,000000,85.65,85.79,84.9,85.57,648446,0
+EHC.US,D,20240703,000000,85.64,86.21,84.87,86.04,547774,0
+EHC.US,D,20240705,000000,85.49,85.82,84.515,85.25,860585,0
+EHC.US,D,20240708,000000,85.54,85.78,83.96,83.97,478083,0
+EHC.US,D,20240709,000000,84.11,84.54,83.68,83.97,412600,0
+EHC.US,D,20240710,000000,84.45,85.35,84.24,84.77,503386,0
+EHC.US,D,20240711,000000,85.2,85.98,84.54,85.9,1038798,0
+EHC.US,D,20240712,000000,86.35,87.59,86.11,86.54,482385,0
+EHC.US,D,20240715,000000,86.31,87.2446,85.46,85.49,474095,0
+EHC.US,D,20240716,000000,86.08,87.28,86.075,87.14,323953,0
+EHC.US,D,20240717,000000,87.2,88.35,86.82,86.84,374294,0
+EHC.US,D,20240718,000000,86.55,87.6699,85.23,85.27,457875,0
+EHC.US,D,20240719,000000,85.89,85.89,85,85.36,534945,0
+EHC.US,D,20240722,000000,85.62,86.33,84.44,86.31,701229,0
+EHC.US,D,20240723,000000,87.03,87.48,85.915,86.75,562630,0
+EHC.US,D,20240724,000000,88.35,89.8,87.885,88.92,665401,0
+EHC.US,D,20240725,000000,89.4,91.01,89.04,90.64,756323,0
+EHC.US,D,20240726,000000,91.05,91.96,90.795,91.61,573003,0
+EHC.US,D,20240729,000000,91.85,92.45,91.245,91.5,988427,0
+EHC.US,D,20240730,000000,91.59,92.89,91.03,92.73,1191243,0
+EHC.US,D,20240731,000000,93.05,94.38,92.39,92.94,986089,0
+EHC.US,D,20240801,000000,92.95,94.2,92.29,93.02,1184832,0
+EHC.US,D,20240802,000000,91.73,93.03,91.32,92.71,774213,0
+EHC.US,D,20240805,000000,90.08,90.65,88.15,89.67,1278558,0
+EHC.US,D,20240806,000000,86.14,87.335,82.74,84.68,2039524,0
+EHC.US,D,20240807,000000,85.79,86.4,84.6292,84.99,828379,0
+EHC.US,D,20240808,000000,85.21,87.925,85.21,87.09,875155,0
+EHC.US,D,20240809,000000,86.87,87.18,85.64,85.72,759313,0
+EHC.US,D,20240812,000000,85.55,87.14,85.55,86.86,651813,0
+EHC.US,D,20240813,000000,87.19,87.26,85.92,87.02,659429,0
+EHC.US,D,20240814,000000,87.12,87.82,86.87,86.98,280851,0
+EHC.US,D,20240815,000000,88.26,89.59,87.3584,89.3,505718,0
+EHC.US,D,20240816,000000,89.46,89.585,88.405,88.62,426000,0
+EHC.US,D,20240819,000000,88.48,88.9,87.925,88.6,731624,0
+EHC.US,D,20240820,000000,88.66,89.1,88.05,88.63,684119,0
+EHC.US,D,20240821,000000,88.81,89.57,88.38,89.41,462421,0
+EHC.US,D,20240822,000000,90.04,90.45,89.43,89.9,415760,0
+EHC.US,D,20240823,000000,90.1,91.65,90.05,91.48,542860,0
+EHC.US,D,20240826,000000,91.68,92.16,90.91,90.93,338880,0
+EHC.US,D,20240827,000000,90.79,91.86,90.52,91.29,310209,0
+EHC.US,D,20240828,000000,91.42,91.84,90.77,91.55,415391,0
+EHC.US,D,20240829,000000,92,92.17,91.12,91.62,366181,0
+EHC.US,D,20240830,000000,91.58,93.21,90.94,93.05,601343,0
+EHC.US,D,20240903,000000,93,93.26,92.21,93.26,481297,0
+EHC.US,D,20240904,000000,92.94,93.7,92.74,93.61,498462,0
+EHC.US,D,20240905,000000,93.6,93.9,93.075,93.39,373448,0
+EHC.US,D,20240906,000000,93.64,94.22,91.48,91.66,382700,0
+EHC.US,D,20240909,000000,91.9,92.22,90.86,91.37,516568,0
+EHC.US,D,20240910,000000,91.47,92.895,90.54,91.67,530641,0
+EHC.US,D,20240911,000000,91.1,91.88,90.43,91.71,304752,0
+EHC.US,D,20240912,000000,91.61,92.62,91.05,92.6,304758,0
+EHC.US,D,20240913,000000,93,93.68,92.87,93.25,332152,0
+EHC.US,D,20240916,000000,93.75,94.59,93.52,93.63,341439,0
+EHC.US,D,20240917,000000,94.03,94.41,91.22,91.32,701883,0
+EHC.US,D,20240918,000000,91.57,93.54,90.72,92.45,464338,0
+EHC.US,D,20240919,000000,93.19,93.61,91.94,92.06,582536,0
+EHC.US,D,20240920,000000,91.91,92.71,90.87,92.65,1467764,0
+EHC.US,D,20240923,000000,93.06,93.59,91.84,92.82,545434,0
+EHC.US,D,20240924,000000,92.51,95.955,92.27,95.26,1257921,0
+EHC.US,D,20240925,000000,95.8,96.93,95.545,96.75,958309,0
+EHC.US,D,20240926,000000,96.84,97.555,96.49,97.17,834843,0
+EHC.US,D,20240927,000000,97,97.08,94.87,96.01,793465,0
+EHC.US,D,20240930,000000,96.335,96.83,95.07,96.64,611144,0
+EHC.US,D,20241001,000000,96.18,96.18,95.32,95.74,350875,0
+EHC.US,D,20241002,000000,95.21,96.04,94.93,95.09,282231,0
+EHC.US,D,20241003,000000,95.14,95.27,94.29,94.73,419599,0
+EHC.US,D,20241004,000000,95.28,95.3,94.14,94.5,426967,0
+EHC.US,D,20241007,000000,94.21,94.93,93.86,94.11,480395,0
+EHC.US,D,20241008,000000,94.51,94.51,93.25,93.42,434016,0
+EHC.US,D,20241009,000000,93.18,94.5525,93.145,94.19,528853,0
+EHC.US,D,20241010,000000,93.88,94.76,92.93,93.57,405087,0
+EHC.US,D,20241011,000000,94.46,96.2,94.16,95.97,566041,0
+EHC.US,D,20241014,000000,96.05,96.71,95.63,96.3,266926,0
+EHC.US,D,20241015,000000,95.74,97.46,95.74,96.33,310113,0
+EHC.US,D,20241016,000000,96.68,98.74,96.57,97.37,489845,0
+EHC.US,D,20241017,000000,96.84,97.6178,96.84,96.89,343936,0
+EHC.US,D,20241018,000000,96.62,97.75,96.44,97.19,770053,0
+EHC.US,D,20241021,000000,97.16,97.91,95.64,95.75,538801,0
+EHC.US,D,20241022,000000,95.64,95.91,95.125,95.49,439597,0
+EHC.US,D,20241023,000000,95.39,96.15,95.17,95.66,355888,0
+EHC.US,D,20241024,000000,95.71,96.08,94.65,94.66,414077,0
+EHC.US,D,20241025,000000,92.99,93.75,91.93,93.46,893533,0
+EHC.US,D,20241028,000000,93.72,94.985,92.77,93.09,1279460,0
+EHC.US,D,20241029,000000,100.5,102.355,98.04,100,2378606,0
+EHC.US,D,20241030,000000,99.78,101.56,99.08,101.34,1205650,0
+EHC.US,D,20241031,000000,100.64,102.2,99.42,99.46,863298,0
+EHC.US,D,20241101,000000,100.22,100.825,98.65,98.91,762072,0
+EHC.US,D,20241104,000000,99.085,100.84,98.91,100.23,867785,0
+EHC.US,D,20241105,000000,100.08,102.04,99.58,101.34,631627,0
+EHC.US,D,20241106,000000,102,103.64,99.41,101.91,859959,0
+EHC.US,D,20241107,000000,102.3,103.89,102.06,103.53,693737,0
+EHC.US,D,20241108,000000,104.12,104.53,102.9,103.2,620628,0
+EHC.US,D,20241111,000000,103.87,104.55,103.24,103.28,376324,0
+EHC.US,D,20241112,000000,103.26,103.685,101.705,102.61,665318,0
+EHC.US,D,20241113,000000,102.94,103.75,102.62,102.69,477324,0
+EHC.US,D,20241114,000000,102.93,103.15,101.016,101.21,540561,0
+EHC.US,D,20241115,000000,101.025,101.55,98.63,98.85,867683,0
+EHC.US,D,20241118,000000,99.29,99.985,98.89,99.23,679535,0
+EHC.US,D,20241119,000000,98.585,99.27,97.57,99.1,520624,0
+EHC.US,D,20241120,000000,99.405,99.68,98.29,98.93,678090,0
+EHC.US,D,20241121,000000,98.28,99.65,98.09,99.4,695862,0
+EHC.US,D,20241122,000000,99.55,101.22,99.1,101.12,776089,0
+EHC.US,D,20241125,000000,101.45,102.76,101.04,102,768391,0
+EHC.US,D,20241126,000000,101.6,103.8,101.58,103.77,546807,0
+EHC.US,D,20241127,000000,103.14,104.16,102.34,102.84,543892,0
+EHC.US,D,20241129,000000,102.55,103.36,102.095,102.94,273193,0
+EHC.US,D,20241202,000000,102.9999,102.9999,101.48,102.4,521081,0
+EHC.US,D,20241203,000000,102.455,102.74,101.721,102.46,546734,0
+EHC.US,D,20241204,000000,103.655,103.725,101.765,102.4,783757,0
+EHC.US,D,20241205,000000,102.18,103,101.14,102.87,690006,0
+EHC.US,D,20241206,000000,103.24,103.785,101.65,102.5,536415,0
+EHC.US,D,20241209,000000,102.5,102.815,101.325,101.65,623334,0
+EHC.US,D,20241210,000000,101.47,102.44,100.78,101.29,501458,0
+EHC.US,D,20241211,000000,101.47,102.19,100.96,101.58,816983,0
+EHC.US,D,20241212,000000,101.865,102.13,98.21,98.66,474842,0
+EHC.US,D,20241213,000000,98.805,99.47,98.09,98.19,523446,0
+EHC.US,D,20241216,000000,98.26,99.73,97.175,97.72,790094,0
+EHC.US,D,20241217,000000,97.755,97.8,95.65,96.94,962265,0
+EHC.US,D,20241218,000000,96.965,97.34,94.17,94.31,708955,0
+EHC.US,D,20241219,000000,94.295,95.3559,93.765,93.83,736800,0
+EHC.US,D,20241220,000000,93.8,95.19,93.7281,94.45,1396933,0
+EHC.US,D,20241223,000000,94.335,94.335,92.94,94.19,426738,0
+EHC.US,D,20241224,000000,94.38,94.38,93.305,94.17,135355,0
+EHC.US,D,20241226,000000,94.05,94.57,93.88,94.34,325499,0
+EHC.US,D,20241227,000000,94.29,94.53,92.795,93.59,415699,0
+EHC.US,D,20241230,000000,93.59,93.59,92.05,92.42,539512,0
+EHC.US,D,20241231,000000,92.87,93.2,92,92.35,518838,0
+EHC.US,D,20250102,000000,92.745,92.87,91.32,91.85,520269,0
+EHC.US,D,20250103,000000,91.615,91.89,87.85,91.18,815633,0
+EHC.US,D,20250106,000000,90.46,91.865,90.26,91.21,664029,0
+EHC.US,D,20250107,000000,91.55,92.355,90.67,91.57,823669,0
+EHC.US,D,20250108,000000,91.445,92.95,90.91,92.84,601442,0
+EHC.US,D,20250110,000000,92.205,92.93,90.91,91.05,464614,0
+EHC.US,D,20250113,000000,90.85,92.62,90.67,92.56,529122,0
+EHC.US,D,20250114,000000,92.405,93.13,91.33,93.06,442810,0
+EHC.US,D,20250115,000000,93.605,94.015,92.73,93.61,352465,0
+EHC.US,D,20250116,000000,93.49,94.56,93.175,94.41,369007,0
+EHC.US,D,20250117,000000,94.49,95.57,94.4,94.74,471076,0
+EHC.US,D,20250121,000000,95.465,96.365,95.29,95.79,490451,0
+EHC.US,D,20250122,000000,95.5,95.82,94.09,94.51,455047,0
+EHC.US,D,20250123,000000,94.1,95.34,93.82,95.27,558902,0
+EHC.US,D,20250124,000000,95.15,95.92,94.45,95.65,534235,0
+EHC.US,D,20250127,000000,95.93,98.58,95.44,96.35,776028,0
+EHC.US,D,20250128,000000,97.09,99.02,96.41,96.78,889102,0
+EHC.US,D,20250129,000000,96.83,96.94,95.02,95.57,778599,0
+EHC.US,D,20250130,000000,95.98,98.61,95.56,98.41,644596,0
+EHC.US,D,20250131,000000,98.205,103.12,98,99.27,1031410,0
+EHC.US,D,20250203,000000,98.12,101.58,97.72,100.58,800799,0
+EHC.US,D,20250204,000000,100.12,101.44,99.76,101.16,627967,0
+EHC.US,D,20250205,000000,101.39,102.38,101.39,102.2,718820,0
+EHC.US,D,20250206,000000,102.06,102.06,97.875,98.6,1096306,0
+EHC.US,D,20250207,000000,102.97,103.83,97.02,99.86,1202551,0
+EHC.US,D,20250210,000000,99.2,100.08,96.69,98.63,725757,0
+EHC.US,D,20250211,000000,99.44,100.96,98.84,99.4,630202,0
+EHC.US,D,20250212,000000,98.345,99.16,97.43,98.03,660325,0
+EHC.US,D,20250213,000000,98.415,100.16,97.78,100.14,507589,0
+EHC.US,D,20250214,000000,99.5501,101.645,99.03,100.86,588630,0
+EHC.US,D,20250218,000000,100.825,102.34,100.4402,102.2,605081,0
+EHC.US,D,20250219,000000,101.78,102.86,101.285,101.58,633952,0
+EHC.US,D,20250220,000000,100.9,101.375,98.8,99.89,667430,0
+EHC.US,D,20250221,000000,99,99.76,97.36,97.53,791510,0
+EHC.US,D,20250224,000000,97.5828,99.29,97.5828,98.88,465200,0
+EHC.US,D,20250225,000000,99.3,101,98.71,100.63,527722,0
+EHC.US,D,20250226,000000,100.01,100.395,98.49,99.22,525143,0
+EHC.US,D,20250227,000000,98.64,101.24,98.64,100.34,732687,0
+EHC.US,D,20250228,000000,99.71,100.15,95.68,100.14,946340,0
+EHC.US,D,20250303,000000,100.005,100.785,99.07,99.79,681585,0
+EHC.US,D,20250304,000000,99.34,99.34,97.59,98.45,714553,0
+EHC.US,D,20250305,000000,98.455,100.185,98.07,100,770900,0
+EHC.US,D,20250306,000000,99.345,100,98.63,99.67,541912,0
+EHC.US,D,20250307,000000,98.9,100.295,97.39,99.25,2101908,0
+EHC.US,D,20250310,000000,98.55,100.01,97.83,99.11,922220,0
+EHC.US,D,20250311,000000,99.05,99.55,96.78,96.99,585805,0
+EHC.US,D,20250312,000000,96.77,97.18,93.37,94.28,842299,0
+EHC.US,D,20250313,000000,94.07,94.86,92.53,93.68,836806,0
+EHC.US,D,20250314,000000,93.3,96.185,93.3,95.98,625694,0
+EHC.US,D,20250317,000000,95.955,98.275,95.955,97.75,575468,0
+EHC.US,D,20250318,000000,97.62,98.04,96.33,97.64,560635,0
+EHC.US,D,20250319,000000,97.475,99.39,96.86,99.36,513866,0
+EHC.US,D,20250320,000000,99.025,99.65,98.3341,99.16,565615,0
+EHC.US,D,20250321,000000,98.305,99.02,96.88,97.1,841189,0
+EHC.US,D,20250324,000000,97.79,100.13,97.79,99.96,710770,0
+EHC.US,D,20250325,000000,99.995,101.34,99.85,100.87,640231,0
+EHC.US,D,20250326,000000,101.055,101.96,100.14,100.36,503931,0
+EHC.US,D,20250327,000000,100.82,101.46,99.82,101.14,581671,0
+EHC.US,D,20250328,000000,100.985,101.8,100.06,100.78,457600,0
+EHC.US,D,20250331,000000,100.02,101.955,99.49,101.28,597309,0
+EHC.US,D,20250401,000000,101.035,101.87,99.6,101.28,486266,0
+EHC.US,D,20250402,000000,100.615,102.44,100.34,102.08,576282,0
+EHC.US,D,20250403,000000,100.33,103.17,100.0142,101.87,1014531,0
+EHC.US,D,20250404,000000,100.25,102.13,97.78,97.96,1218251,0
+EHC.US,D,20250407,000000,95.47,99.95,92.91,96.71,1302566,0
+EHC.US,D,20250408,000000,99.795,101.395,96.9614,97.91,1508537,0
+EHC.US,D,20250409,000000,97.37,104.5,97.05,103.2,1566783,0
+EHC.US,D,20250410,000000,102.605,104,100.155,102.13,1140970,0
+EHC.US,D,20250411,000000,102.535,103.62,100.98,102.17,971045,0
+EHC.US,D,20250414,000000,104,104.55,102.25,103.26,892087,0
+EHC.US,D,20250415,000000,103.03,103.75,101.7,102.3,775382,0
+EHC.US,D,20250416,000000,102.35,103.5683,101.68,103,1548897,0
+EHC.US,D,20250417,000000,102.44,103.9,102.17,103.35,1002401,0
+EHC.US,D,20250421,000000,103.92,103.92,94.96,96.12,1704131,0
+EHC.US,D,20250422,000000,97.1,99.06,96.82,99,968223,0
+EHC.US,D,20250423,000000,100.42,102.06,100.36,100.72,835414,0
+EHC.US,D,20250424,000000,101.08,102.66,100.99,101.41,1436783,0
+EHC.US,D,20250425,000000,111.45,114.38,108.25,113.37,2076583,0
+EHC.US,D,20250428,000000,114.25,115.93,113.44,115.32,1228383,0
+EHC.US,D,20250429,000000,116.06,117.52,114.18,115.91,1251092,0
+EHC.US,D,20250430,000000,115.735,117.34,114.51,116.99,1095245,0
+EHC.US,D,20250501,000000,116.245,117.13,114.0374,115.94,950277,0
+EHC.US,D,20250502,000000,116.48,117.175,115.6,116.64,780137,0
+EHC.US,D,20250505,000000,117.08,117.98,115.94,116.31,759785,0
+EHC.US,D,20250506,000000,116.29,117.41,115.16,117.02,732199,0
+EHC.US,D,20250507,000000,117.48,118.265,116.77,117.48,885707,0
+EHC.US,D,20250508,000000,117.62,117.82,115.91,115.91,652345,0
+EHC.US,D,20250509,000000,116.03,116.75,115.81,116.41,623027,0
+EHC.US,D,20250512,000000,116.75,117.52,115.825,116.93,687743,0
+EHC.US,D,20250513,000000,116.89,118.21,115.51,117.61,604840,0
+EHC.US,D,20250514,000000,117.42,119.95,117.095,119.27,1195594,0
+EHC.US,D,20250515,000000,119.23,119.8399,118.11,119.77,924912,0
+EHC.US,D,20250516,000000,120,121.275,118.25,120.87,904533,0
+EHC.US,D,20250519,000000,120.02,121.44,120.015,121.18,543146,0
+EHC.US,D,20250520,000000,121.36,121.96,120.925,121.73,751820,0
+EHC.US,D,20250521,000000,120.9419,121.74,119.36,119.85,562119,0
+EHC.US,D,20250522,000000,118.9367,120.37,118.44,118.61,474127,0
+EHC.US,D,20250523,000000,118.29,119.39,118.03,118.9,388163,0
+EHC.US,D,20250527,000000,119.64,121.07,118.9,121.01,494435,0
+EHC.US,D,20250528,000000,120.71,121.5368,119.4,119.52,721407,0
+EHC.US,D,20250529,000000,120.77,120.77,119.3599,120.01,554376,0
+EHC.US,D,20250530,000000,119.655,122.085,119.655,120.9,979672,0
+EHC.US,D,20250602,000000,120.415,121.27,119.52,120.85,893409,0
+EHC.US,D,20250603,000000,120.52,121.89,120.26,121.51,429315,0
+EHC.US,D,20250604,000000,122,123.13,121.23,121.27,573518,0
+EHC.US,D,20250605,000000,121.665,122.0856,121,121.29,445077,0
+EHC.US,D,20250606,000000,121.905,121.99,121.3,121.54,406135,0
+EHC.US,D,20250609,000000,121.5,121.5,117.81,120.3,542828,0
+EHC.US,D,20250610,000000,120.3,120.93,118.86,119.23,604957,0
+EHC.US,D,20250611,000000,119.665,120.91,118.75,119.41,674661,0
+EHC.US,D,20250612,000000,119.05,120.27,118.64,120.18,955036,0
+EHC.US,D,20250613,000000,119.99,121.39,119,120.92,376139,0
+EHC.US,D,20250616,000000,121.62,122.01,117.4,120.51,658106,0
+EHC.US,D,20250617,000000,119.875,120.2299,118.85,119.19,769458,0
+EHC.US,D,20250618,000000,119.23,120.89,119.16,119.75,526464,0
+EHC.US,D,20250620,000000,119.08,119.76,117.52,119.18,1297450,0
+EHC.US,D,20250623,000000,119.465,120.41,118.79,120.22,525853,0
+EHC.US,D,20250624,000000,120.47,121.22,119.07,120.92,575010,0
+EHC.US,D,20250625,000000,120.82,121.57,120.31,120.67,474607,0
+EHC.US,D,20250626,000000,121.06,122.37,120.88,121.54,627898,0
+EHC.US,D,20250627,000000,121.485,122.815,121.38,122.2,1256671,0
+EHC.US,D,20250630,000000,121.825,122.74,121.39,122.63,453135,0
+EHC.US,D,20250701,000000,122.31,123,119.76,120.42,857558,0
+EHC.US,D,20250702,000000,119.31,119.82,117.855,118.88,816042,0
+EHC.US,D,20250703,000000,118.68,119.51,117.63,119.04,400752,0
+EHC.US,D,20250707,000000,119.75,120.35,119,119.39,647879,0
+EHC.US,D,20250708,000000,118.8086,120.11,118.03,118.13,877697,0
+EHC.US,D,20250709,000000,118.9091,119.56,116.87,117.75,1064390,0
+EHC.US,D,20250710,000000,117.502,118.88,116.39,117.49,959085,0
+EHC.US,D,20250711,000000,117.085,119.08,116.74,118.43,885148,0
+EHC.US,D,20250714,000000,119.23,120.145,118.52,119.67,813057,0
+EHC.US,D,20250715,000000,119.385,119.64,106.58,107.28,3839499,0
+EHC.US,D,20250716,000000,107.665,110.33,105.7019,109.92,1873308,0
+EHC.US,D,20250717,000000,108.88,110.61,108.42,110.36,1155222,0
+EHC.US,D,20250718,000000,110.6,111.32,109.5,110.01,616437,0
+EHC.US,D,20250721,000000,110.195,111.05,109.675,110,648889,0
+EHC.US,D,20250722,000000,110.585,112.215,107.945,108.39,1076873,0
+EHC.US,D,20250723,000000,108.725,109.254,107.55,108.77,1078812,0
+EHC.US,D,20250724,000000,109.245,109.3,107.11,107.13,777032,0
+EHC.US,D,20250725,000000,107.2,108.5,107.2,107.67,675621,0
+EHC.US,D,20250728,000000,108.01,108.58,106.98,107.17,754574,0
+EHC.US,D,20250729,000000,106.76,108.375,106.71,108.26,754772,0
+EHC.US,D,20250730,000000,107.795,110.51,107.1214,109.96,901533,0
+EHC.US,D,20250731,000000,109.33,111.65,109.09,110.11,1234514,0
+EHC.US,D,20250801,000000,110.1,110.47,107.535,108.53,1272979,0
+EHC.US,D,20250804,000000,109,109.74,107.95,109.5,1772558,0
+EHC.US,D,20250805,000000,111.52,118.48,110.525,113.88,2195515,0
+EHC.US,D,20250806,000000,115.34,117.17,113.98,116.46,1081286,0
+EHC.US,D,20250807,000000,117.3,117.33,115.625,116.51,690532,0
+EHC.US,D,20250808,000000,117.395,117.88,116.54,117.58,780635,0
+EHC.US,D,20250811,000000,117.92,118.77,117.42,117.44,633797,0
+EHC.US,D,20250812,000000,117.275,118.97,116.8991,118.63,555980,0
+EHC.US,D,20250813,000000,119.0254,119.61,118.5,119.13,722440,0
+EHC.US,D,20250814,000000,119.7,119.94,118.93,119.65,645850,0
+EHC.US,D,20250815,000000,119.565,120.73,118.98,120.38,604151,0
+EHC.US,D,20250818,000000,120.45,120.74,119.97,120.22,644891,0
+EHC.US,D,20250819,000000,120.6,122.4,120.05,122.14,583732,0
+EHC.US,D,20250820,000000,122.79,123.9,122.19,123.54,717190,0
+EHC.US,D,20250821,000000,123.02,124.67,123.02,123.43,678749,0
+EHC.US,D,20250822,000000,123.81,124.412,122.52,122.83,798000,0
+EHC.US,D,20250825,000000,122.48,123,121.05,122.19,692455,0
+EHC.US,D,20250826,000000,122.04,122.48,121.11,121.94,763031,0
+EHC.US,D,20250827,000000,121.93,123.765,121.7275,123.58,799233,0
+EHC.US,D,20250828,000000,124.09,124.09,122.085,123.45,618746,0
+EHC.US,D,20250829,000000,123.385,123.92,121.33,121.76,839898,0
+EHC.US,D,20250902,000000,121.89,123.71,121.4347,123.7,729063,0
+EHC.US,D,20250903,000000,123.385,124.07,122.77,123.63,575392,0
+EHC.US,D,20250904,000000,123.99,124.68,123.72,124.48,653746,0
+EHC.US,D,20250905,000000,124.98,125.86,124.705,125.58,607588,0
+EHC.US,D,20250908,000000,125.655,126.49,124.35,125.96,770008,0
+EHC.US,D,20250909,000000,125.635,125.74,122.25,125.29,536625,0
+EHC.US,D,20250910,000000,124.475,126,123.4,124.6,507932,0
+EHC.US,D,20250911,000000,125.065,126.9,124.94,126.8,558821,0
+EHC.US,D,20250912,000000,126.71,127.15,125.72,126.05,551583,0
+EHC.US,D,20250915,000000,125.86,126.26,124.47,124.66,418508,0
+EHC.US,D,20250916,000000,124.8,125.61,123.39,123.81,465272,0
+EHC.US,D,20250917,000000,124.085,124.98,123.52,124.28,615872,0
+EHC.US,D,20250918,000000,124.22,125.76,123.74,125.33,553990,0
+EHC.US,D,20250919,000000,125.39,126.3,123.715,124.06,1428682,0
+EHC.US,D,20250922,000000,124.46,126.48,124.38,126.04,626307,0
+EHC.US,D,20250923,000000,126.555,127.8557,125.86,126.77,394591,0
+EHC.US,D,20250924,000000,126.4175,127.02,125.62,125.82,675520,0
+EHC.US,D,20250925,000000,125.94,126.25,124.32,125.59,435851,0
+EHC.US,D,20250926,000000,126.24,126.92,126.005,126.7,301928,0
+EHC.US,D,20250929,000000,126.5,126.76,125.37,125.87,417387,0
+EHC.US,D,20250930,000000,125.81,127.35,125.74,127.02,586265,0
+EHC.US,D,20251001,000000,126.745,127.1325,123.53,124.52,654735,0
+EHC.US,D,20251002,000000,125.25,125.25,123.255,123.55,705630,0
+EHC.US,D,20251003,000000,124.1,124.44,122.64,123.23,1017291,0
+EHC.US,D,20251006,000000,123.435,124.21,123.07,123.62,638464,0
+EHC.US,D,20251007,000000,123.82,125.26,123.82,125.2,597036,0
+EHC.US,D,20251008,000000,125.2,125.66,123.865,124.4,535866,0
+EHC.US,D,20251009,000000,125.84,125.84,123.01,123.16,529926,0
+EHC.US,D,20251010,000000,123.351,123.865,121.98,122.15,713493,0
+EHC.US,D,20251013,000000,122.705,122.755,121.22,121.31,461859,0
+EHC.US,D,20251014,000000,120.31,123.06,116.32,122.93,682632,0
+EHC.US,D,20251015,000000,123.245,124.185,122.71,123.65,548317,0
+EHC.US,D,20251016,000000,123.525,123.9,122.11,123,596913,0
+EHC.US,D,20251017,000000,124,124.72,123.44,124.55,592225,0
+EHC.US,D,20251020,000000,125.16,125.625,124.34,125.2,402438,0
+EHC.US,D,20251021,000000,125.3375,125.37,124.04,124.9,608211,0
+EHC.US,D,20251022,000000,126.3,126.47,124.87,126.28,658709,0
+EHC.US,D,20251023,000000,126.305,127.31,125.57,126.42,593398,0
+EHC.US,D,20251024,000000,127.21,127.99,125.1,126.13,558370,0
+EHC.US,D,20251027,000000,126.57,127.51,126.085,127.18,586961,0
+EHC.US,D,20251028,000000,127,127.4,125.09,126.28,651659,0
+EHC.US,D,20251029,000000,125.885,127.64,125.2,125.63,1074116,0
+EHC.US,D,20251030,000000,116.17,122.92,107.52,116.81,3318751,0
+EHC.US,D,20251031,000000,116.32,117.16,112.69,113.85,2051781,0
+EHC.US,D,20251103,000000,113.53,116.3,111.88,116.07,1330710,0
+EHC.US,D,20251104,000000,116.32,117.49,115.44,117.14,1318436,0
+EHC.US,D,20251105,000000,116.65,119.27,114.01,115.3,1116292,0
+EHC.US,D,20251106,000000,115.695,115.77,114,115.07,591422,0
+EHC.US,D,20251107,000000,115.57,116.21,114.24,115.27,631013,0
+EHC.US,D,20251110,000000,113.68,115.56,111.4725,115.21,854929,0
+EHC.US,D,20251111,000000,116.2,116.305,114.29,115.6,721404,0
+EHC.US,D,20251112,000000,114.79,117.21,114.77,114.8,670606,0
+EHC.US,D,20251113,000000,114.675,115.37,113.88,114.28,517068,0
+EHC.US,D,20251114,000000,114.02,116.11,113.41,113.46,599349,0
+EHC.US,D,20251117,000000,113.685,114.43,111.61,112,742838,0
+EHC.US,D,20251118,000000,111.915,113.135,111.89,112.67,601489,0
+EHC.US,D,20251119,000000,112.815,112.99,110.69,111.92,614616,0
+EHC.US,D,20251120,000000,112.82,113.38,111.84,112.79,693999,0
+EHC.US,D,20251121,000000,113.48,115.855,113.24,114.35,718578,0
+EHC.US,D,20251124,000000,114.75,115.455,112.495,113.13,713856,0
+EHC.US,D,20251125,000000,113.74,116.7825,113.55,116.19,561798,0
+EHC.US,D,20251126,000000,116.8,117.495,116.23,116.25,519514,0
+EHC.US,D,20251128,000000,116.82,116.82,115.495,116.22,267941,0
+EHC.US,D,20251201,000000,115.645,116.56,114.61,114.7,752562,0
+EHC.US,D,20251202,000000,114.66,115.39,113.46,113.86,778697,0
+EHC.US,D,20251203,000000,114.43,115.13,112.3,113.04,798139,0
+EHC.US,D,20251204,000000,112.86,114.105,111.96,113.02,721212,0
+EHC.US,D,20251205,000000,113.67,113.995,112.16,112.5,732790,0
+EHC.US,D,20251208,000000,113.145,113.205,111.7,111.91,797015,0
+EHC.US,D,20251209,000000,111.71,112.48,107.81,108.04,1207646,0
+EHC.US,D,20251210,000000,108.57,109.09,105.71,106.4,1796918,0
+EHC.US,D,20251211,000000,105.8,107.125,105.76,106.85,1281391,0
+EHC.US,D,20251212,000000,107.345,108.03,106.44,107,1262557,0
+EHC.US,D,20251215,000000,107.085,108.17,106.52,107.59,1267917,0
+EHC.US,D,20251216,000000,106.3045,108.49,106.3045,108.01,1349015,0
+EHC.US,D,20251217,000000,107.73,109.04,106.9,108.78,835430,0
+EHC.US,D,20251218,000000,108.575,109.04,106.34,107.52,1328305,0
+EHC.US,D,20251219,000000,108.035,108.25,106.12,106.39,1941820,0
+EHC.US,D,20251222,000000,106.27,107.43,105.895,107.09,989316,0
+EHC.US,D,20251223,000000,106.69,107.69,105.97,107.23,885812,0
+EHC.US,D,20251224,000000,107.23,107.459,106.38,107.11,454162,0
+EHC.US,D,20251226,000000,107.475,108.16,107.04,107.52,640351,0
+EHC.US,D,20251229,000000,108,108.56,107.12,107.96,982730,0
+EHC.US,D,20251230,000000,107.65,108.475,107,107.67,640795,0
+EHC.US,D,20251231,000000,107.78,107.78,106.04,106.14,872824,0
+EHC.US,D,20260102,000000,104.5534,106.45,103.575,106.37,1189311,0
+EHC.US,D,20260105,000000,106.05,108.19,105.88,107.72,837742,0
+EHC.US,D,20260106,000000,108.07,108.47,106.68,107.77,754453,0
+EHC.US,D,20260107,000000,107.885,108.21,105.725,106.37,836063,0
+EHC.US,D,20260108,000000,106.25,106.99,104.88,104.99,825018,0
+EHC.US,D,20260109,000000,105,105.47,102.835,102.93,1437584,0
+EHC.US,D,20260112,000000,103.055,103.32,102.15,102.76,1060552,0
+EHC.US,D,20260113,000000,102.5,102.66,98.24,100.3,2547529,0
+EHC.US,D,20260114,000000,100.28,100.355,98.87,100.22,1449333,0
+EHC.US,D,20260115,000000,100.2,103.525,100.2,102.8,1119276,0
+EHC.US,D,20260116,000000,102.185,102.225,100.07,100.5,1176838,0
+EHC.US,D,20260120,000000,100.145,100.945,98.66,98.83,1013623,0
+EHC.US,D,20260121,000000,99.09,100.18,98.95,99.41,1046661,0
+EHC.US,D,20260122,000000,99.2,100.42,98.46,99.37,1074889,0
+EHC.US,D,20260123,000000,98.9,99.325,97.79,98.4,1167223,0
+EHC.US,D,20260126,000000,98.51,98.995,96.78,97.14,1548171,0
+EHC.US,D,20260127,000000,97.965,97.965,94.56,94.72,1421400,0
+EHC.US,D,20260128,000000,94.5,95.76,93.89,95.7,1230665,0
+EHC.US,D,20260129,000000,95.675,96.2728,93.81,94.58,848146,0
+EHC.US,D,20260130,000000,94.365,95,93.37,94.53,1036581,0
+EHC.US,D,20260202,000000,94.03,95.79,93.505,93.83,1170374,0
+EHC.US,D,20260203,000000,93.935,94.72,92.77,94.36,1378942,0
+EHC.US,D,20260204,000000,93.73,98.32,93.66,95.66,2233292,0
+EHC.US,D,20260205,000000,96.56,100.13,95.42,99.56,2868959,0
+EHC.US,D,20260206,000000,115,115.71,104.3375,105.39,2881708,0
+EHC.US,D,20260209,000000,105.45,108.69,105.45,106.16,2206478,0
+EHC.US,D,20260210,000000,106.43,109.9895,105.9,109,1861194,0
+EHC.US,D,20260211,000000,107.52,113.9,107.52,113.43,2745260,0
+EHC.US,D,20260212,000000,112.46,115.21,110.97,112.06,2188205,0
+EHC.US,D,20260213,000000,112.96,112.96,109.09,110.14,1394447,0
+EHC.US,D,20260217,000000,111.76,112.975,109.34,109.54,1622052,0
+EHC.US,D,20260218,000000,109.05,109.08,108.05,109.08,867796,0
diff --git a/daily/us/nyse stocks/1/elp.us.txt b/daily/us/nyse stocks/1/elp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..416cd642e27742334f1f72ca164d62c4b4d886cc
--- /dev/null
+++ b/daily/us/nyse stocks/1/elp.us.txt	
@@ -0,0 +1,5242 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELP.US,D,20050225,000000,1.44256,1.47258,1.43723,1.44809,1180773.9682794,0
+ELP.US,D,20050228,000000,1.47258,1.4941,1.45076,1.47781,1689521.2245262,0
+ELP.US,D,20050301,000000,1.46971,1.52925,1.44809,1.46162,3605871.126306,0
+ELP.US,D,20050302,000000,1.48877,1.4941,1.47781,1.48877,1825844.7014755,0
+ELP.US,D,20050303,000000,1.49963,1.51582,1.43457,1.46162,1319691.3530141,0
+ELP.US,D,20050304,000000,1.47258,1.48877,1.41008,1.44,1327821.4966273,0
+ELP.US,D,20050307,000000,1.44,1.47258,1.42371,1.43723,1359219.8337406,0
+ELP.US,D,20050308,000000,1.43457,1.43457,1.35321,1.38589,1371040.8012389,0
+ELP.US,D,20050309,000000,1.35874,1.40475,1.29911,1.34265,1949609.856429,0
+ELP.US,D,20050310,000000,1.33978,1.38036,1.29911,1.30997,1879780.9675387,0
+ELP.US,D,20050311,000000,1.32626,1.35874,1.29111,1.29368,861931.95769055,0
+ELP.US,D,20050314,000000,1.30197,1.31816,1.2451,1.24777,2597998.6848633,0
+ELP.US,D,20050315,000000,1.2451,1.27492,1.22338,1.26939,2733217.1429161,0
+ELP.US,D,20050316,000000,1.26939,1.33978,1.24244,1.3073,890013.21241526,0
+ELP.US,D,20050317,000000,1.3073,1.36417,1.3073,1.35064,1504420.9372962,0
+ELP.US,D,20050318,000000,1.35321,1.35321,1.3073,1.3155,327702.41875234,0
+ELP.US,D,20050321,000000,1.28854,1.3155,1.26396,1.28301,748885.78988766,0
+ELP.US,D,20050322,000000,1.28854,1.33435,1.191,1.2451,730412.42631961,0
+ELP.US,D,20050323,000000,1.25853,1.25853,1.15022,1.18557,1177084.1572438,0
+ELP.US,D,20050324,000000,1.21272,1.2451,1.1828,1.20452,751841.28497464,0
+ELP.US,D,20050328,000000,1.19633,1.21272,1.17471,1.20186,522042.93273991,0
+ELP.US,D,20050329,000000,1.21538,1.24777,1.20452,1.22605,445189.93198239,0
+ELP.US,D,20050330,000000,1.23691,1.31816,1.23691,1.26939,796537.32428022,0
+ELP.US,D,20050331,000000,1.29644,1.3073,1.23977,1.26672,750735.25322859,0
+ELP.US,D,20050401,000000,1.29111,1.33435,1.27205,1.29368,497655.54044913,0
+ELP.US,D,20050404,000000,1.29911,1.29911,1.23148,1.25853,938045.57825152,0
+ELP.US,D,20050405,000000,1.28568,1.31273,1.25043,1.25853,559351.2471776,0
+ELP.US,D,20050406,000000,1.28301,1.3155,1.25586,1.25586,1173017.5661629,0
+ELP.US,D,20050407,000000,1.29111,1.33978,1.28854,1.33712,1197395.8428074,0
+ELP.US,D,20050408,000000,1.34265,1.34265,1.30464,1.31273,561197.67196978,0
+ELP.US,D,20050411,000000,1.3155,1.38036,1.3155,1.33159,316628.93424719,0
+ELP.US,D,20050412,000000,1.34512,1.41008,1.33435,1.40218,848633.24264869,0
+ELP.US,D,20050413,000000,1.42923,1.47781,1.39942,1.39942,4978760.3780363,0
+ELP.US,D,20050414,000000,1.42094,1.4319,1.33435,1.33435,3604763.0688608,0
+ELP.US,D,20050415,000000,1.34788,1.3776,1.31273,1.32093,870435.84280033,0
+ELP.US,D,20050418,000000,1.29911,1.35064,1.28301,1.34788,1708725.8654941,0
+ELP.US,D,20050419,000000,1.34788,1.39942,1.34788,1.38303,2054171.3832643,0
+ELP.US,D,20050420,000000,1.40218,1.40751,1.32626,1.35321,1133487.0597372,0
+ELP.US,D,20050421,000000,1.38036,1.40218,1.35874,1.37503,440751.62510399,0
+ELP.US,D,20050422,000000,1.38303,1.39675,1.35607,1.36417,1080651.7611722,0
+ELP.US,D,20050425,000000,1.3696,1.39399,1.3696,1.38036,997524.15723996,0
+ELP.US,D,20050426,000000,1.3696,1.38036,1.32902,1.36674,1826954.7846199,0
+ELP.US,D,20050427,000000,1.35874,1.41561,1.33978,1.39399,994580.81634798,0
+ELP.US,D,20050428,000000,1.36674,1.39122,1.33159,1.33978,635093.15194113,0
+ELP.US,D,20050429,000000,1.34788,1.42094,1.34788,1.41008,1190742.4338881,0
+ELP.US,D,20050502,000000,1.4319,1.44256,1.41008,1.43723,956507.80047414,0
+ELP.US,D,20050503,000000,1.42094,1.45619,1.39122,1.41285,1056646.2131747,0
+ELP.US,D,20050504,000000,1.44,1.52925,1.44,1.50773,2796400.7256839,0
+ELP.US,D,20050505,000000,1.50773,1.52925,1.43457,1.50496,2135813.1368563,0
+ELP.US,D,20050506,000000,1.51019,1.52925,1.42647,1.44256,5308318.3372271,0
+ELP.US,D,20050509,000000,1.44809,1.44809,1.40218,1.42371,4053644.837578,0
+ELP.US,D,20050510,000000,1.41837,1.42094,1.33978,1.35321,2581751.5646815,0
+ELP.US,D,20050511,000000,1.36674,1.39675,1.30464,1.39122,1010089.5691828,0
+ELP.US,D,20050512,000000,1.39122,1.40751,1.32626,1.34265,631761.88965837,0
+ELP.US,D,20050513,000000,1.32626,1.3776,1.29111,1.31273,725974.11944121,0
+ELP.US,D,20050516,000000,1.31273,1.35874,1.31273,1.33435,792483.90024385,0
+ELP.US,D,20050517,000000,1.36151,1.36151,1.29368,1.32626,1014515.7218662,0
+ELP.US,D,20050518,000000,1.35321,1.39122,1.34265,1.36417,1472641.7687392,0
+ELP.US,D,20050519,000000,1.38303,1.40475,1.36417,1.40218,1255035.0869507,0
+ELP.US,D,20050520,000000,1.38589,1.42923,1.3696,1.41285,604061.46637735,0
+ELP.US,D,20050523,000000,1.39399,1.42923,1.39399,1.40751,271912.63794993,0
+ELP.US,D,20050524,000000,1.42094,1.46715,1.41008,1.45895,509481.57219542,0
+ELP.US,D,20050525,000000,1.47781,1.47781,1.42094,1.45619,931391.15648267,0
+ELP.US,D,20050526,000000,1.45619,1.48877,1.45352,1.46715,273770.20408754,0
+ELP.US,D,20050527,000000,1.45895,1.56173,1.45895,1.54021,1387298.0499165,0
+ELP.US,D,20050531,000000,1.5562,1.60231,1.52115,1.5562,1961432.8496266,0
+ELP.US,D,20050601,000000,1.52925,1.56726,1.51849,1.52925,3200951.0809458,0
+ELP.US,D,20050602,000000,1.53458,1.59165,1.53458,1.5644,1213282.3885371,0
+ELP.US,D,20050603,000000,1.58345,1.58345,1.53201,1.54287,1032256.7951848,0
+ELP.US,D,20050606,000000,1.51582,1.51582,1.40218,1.46971,1441244.4444755,0
+ELP.US,D,20050607,000000,1.45895,1.45895,1.38036,1.39122,1910816.7045008,0
+ELP.US,D,20050608,000000,1.39942,1.42094,1.38303,1.39675,844205.06426613,0
+ELP.US,D,20050609,000000,1.35607,1.37227,1.33978,1.36417,1204790.6576224,0
+ELP.US,D,20050610,000000,1.38303,1.45619,1.38303,1.44,418589.46334992,0
+ELP.US,D,20050613,000000,1.46438,1.48601,1.43457,1.44543,779546.77250359,0
+ELP.US,D,20050614,000000,1.44809,1.48877,1.38303,1.46438,590764.77703466,0
+ELP.US,D,20050615,000000,1.45352,1.45619,1.39675,1.42923,418962.19199694,0
+ELP.US,D,20050616,000000,1.46162,1.50496,1.45619,1.49963,1236200.1360811,0
+ELP.US,D,20050617,000000,1.52668,1.55897,1.52382,1.54021,1854280.4535547,0
+ELP.US,D,20050620,000000,1.51019,1.5562,1.51019,1.52382,1345184.7770509,0
+ELP.US,D,20050621,000000,1.52382,1.54821,1.51582,1.53458,1244320.1511984,0
+ELP.US,D,20050622,000000,1.53735,1.56173,1.53201,1.55374,2452060.2268103,0
+ELP.US,D,20050623,000000,1.5644,1.57003,1.45895,1.47781,773641.85942712,0
+ELP.US,D,20050624,000000,1.49677,1.49677,1.44,1.49134,590024.38398854,0
+ELP.US,D,20050627,000000,1.50773,1.50773,1.45352,1.5023,279307.45276491,0
+ELP.US,D,20050628,000000,1.48048,1.4941,1.45895,1.48314,1506630.9750892,0
+ELP.US,D,20050629,000000,1.48314,1.51582,1.48314,1.50496,754790.70296412,0
+ELP.US,D,20050630,000000,1.50773,1.54287,1.5023,1.51849,976099.34998326,0
+ELP.US,D,20050701,000000,1.53201,1.5644,1.53201,1.54821,870070.2041004,0
+ELP.US,D,20050705,000000,1.48601,1.51296,1.46438,1.46438,667229.85640139,0
+ELP.US,D,20050706,000000,1.44256,1.46162,1.40751,1.40751,1366242.9327581,0
+ELP.US,D,20050707,000000,1.39399,1.5023,1.38036,1.46438,990870.74832069,0
+ELP.US,D,20050708,000000,1.46162,1.48314,1.43457,1.46715,322529.79592532,0
+ELP.US,D,20050711,000000,1.47781,1.52668,1.47781,1.50773,270069.2517065,0
+ELP.US,D,20050712,000000,1.51849,1.60231,1.51849,1.58345,3227183.8851792,0
+ELP.US,D,20050713,000000,1.60774,1.689,1.59165,1.60508,1205530.0378189,0
+ELP.US,D,20050714,000000,1.60508,1.62393,1.58345,1.59708,3526442.4490556,0
+ELP.US,D,20050715,000000,1.6186,1.62393,1.58345,1.59974,1074001.3908017,0
+ELP.US,D,20050718,000000,1.58878,1.61317,1.58345,1.60231,973135.7520996,0
+ELP.US,D,20050719,000000,1.59708,1.61041,1.48877,1.53201,1061802.6304084,0
+ELP.US,D,20050720,000000,1.53201,1.61317,1.50496,1.61041,377947.8609303,0
+ELP.US,D,20050721,000000,1.61041,1.61041,1.55897,1.57269,353198.88133793,0
+ELP.US,D,20050722,000000,1.56726,1.56726,1.46971,1.54287,692726.31898697,0
+ELP.US,D,20050725,000000,1.46715,1.46715,1.36674,1.39675,2594673.499678,0
+ELP.US,D,20050726,000000,1.3776,1.43457,1.35321,1.4319,1497394.79973,0
+ELP.US,D,20050727,000000,1.41008,1.44809,1.36674,1.44,891117.21846215,0
+ELP.US,D,20050728,000000,1.45076,1.51582,1.44809,1.48314,726345.83523864,0
+ELP.US,D,20050729,000000,1.49134,1.52382,1.48877,1.49677,814280.42329798,0
+ELP.US,D,20050801,000000,1.50773,1.52382,1.47781,1.51019,1140510.1587548,0
+ELP.US,D,20050802,000000,1.52382,1.54821,1.52382,1.54287,1266120.7256509,0
+ELP.US,D,20050803,000000,1.5562,1.60774,1.5562,1.59165,2209695.4497831,0
+ELP.US,D,20050804,000000,1.60508,1.61041,1.55897,1.57003,795061.60243589,0
+ELP.US,D,20050805,000000,1.58878,1.60508,1.53458,1.54021,485093.16705506,0
+ELP.US,D,20050808,000000,1.56726,1.58069,1.48877,1.51296,648023.18973431,0
+ELP.US,D,20050809,000000,1.51849,1.57003,1.51296,1.54564,2128797.1277859,0
+ELP.US,D,20050810,000000,1.58592,1.61041,1.55374,1.56726,1283482.993225,0
+ELP.US,D,20050811,000000,1.56726,1.58345,1.48314,1.50773,815021.82919369,0
+ELP.US,D,20050812,000000,1.46162,1.51019,1.44256,1.51019,536081.0279783,0
+ELP.US,D,20050815,000000,1.61594,1.61594,1.51582,1.55374,912551.14136511,0
+ELP.US,D,20050816,000000,1.57269,1.57536,1.51019,1.52668,755168.49585907,0
+ELP.US,D,20050817,000000,1.53458,1.56726,1.52925,1.54287,642106.12246283,0
+ELP.US,D,20050818,000000,1.54287,1.55087,1.5023,1.52382,697162.60016621,0
+ELP.US,D,20050819,000000,1.51019,1.52115,1.40751,1.42923,1216607.5737224,0
+ELP.US,D,20050822,000000,1.49134,1.52115,1.46715,1.51582,1265384.3840031,0
+ELP.US,D,20050823,000000,1.49134,1.53735,1.48877,1.49134,1413165.21545,0
+ELP.US,D,20050824,000000,1.5023,1.5023,1.44809,1.45076,1093215.1474159,0
+ELP.US,D,20050825,000000,1.5023,1.52925,1.47781,1.51019,967598.50342223,0
+ELP.US,D,20050826,000000,1.52115,1.53735,1.47524,1.48601,448149.47846772,0
+ELP.US,D,20050829,000000,1.51019,1.52668,1.49134,1.51849,970551.97281005,0
+ELP.US,D,20050830,000000,1.53735,1.55087,1.52382,1.55087,1070309.5540669,0
+ELP.US,D,20050831,000000,1.55087,1.57802,1.54564,1.54821,710094.66365855,0
+ELP.US,D,20050901,000000,1.57536,1.59708,1.55374,1.55374,1041124.2932953,0
+ELP.US,D,20050902,000000,1.58069,1.61041,1.57269,1.61041,1475222.50948,0
+ELP.US,D,20050906,000000,1.6186,1.62393,1.59708,1.60231,713783.46184457,0
+ELP.US,D,20050907,000000,1.59708,1.6186,1.57536,1.60231,639522.34317328,0
+ELP.US,D,20050908,000000,1.60231,1.6186,1.59974,1.60774,539408.23886273,0
+ELP.US,D,20050909,000000,1.60774,1.69166,1.60231,1.69166,854174.54272439,0
+ELP.US,D,20050912,000000,1.62936,1.68643,1.62936,1.66194,383864.92820178,0
+ELP.US,D,20050913,000000,1.66194,1.71872,1.64842,1.70252,841617.23357824,0
+ELP.US,D,20050914,000000,1.70785,1.78358,1.70785,1.77558,1319691.3530141,0
+ELP.US,D,20050915,000000,1.82436,1.88113,1.82159,1.84322,2023496.2207541,0
+ELP.US,D,20050916,000000,1.8677,1.88113,1.84035,1.85408,2779407.1353585,0
+ELP.US,D,20050919,000000,1.85664,1.8677,1.83779,1.84608,1579787.074864,0
+ELP.US,D,20050920,000000,1.87313,1.89179,1.82702,1.84035,2893204.837553,0
+ELP.US,D,20050921,000000,1.8677,1.89465,1.84608,1.87827,2783099.9849429,0
+ELP.US,D,20050922,000000,1.88113,1.89179,1.84608,1.86484,1321168.087708,0
+ELP.US,D,20050923,000000,1.87037,1.88113,1.84855,1.85951,3580374.6637205,0
+ELP.US,D,20050926,000000,1.85951,1.88932,1.85408,1.87037,13873738.110654,0
+ELP.US,D,20050927,000000,1.87827,1.88399,1.85408,1.87313,893341.43614927,0
+ELP.US,D,20050928,000000,1.8677,1.91361,1.86217,1.90018,7554220.1211002,0
+ELP.US,D,20050929,000000,1.91638,2.03268,1.91361,2.03002,6275534.9963561,0
+ELP.US,D,20050930,000000,2.04354,2.09765,2.03002,2.08955,7567527.9517883,0
+ELP.US,D,20051003,000000,2.10308,2.15481,2.05973,2.11117,2483471.7309681,0
+ELP.US,D,20051004,000000,2.11413,2.12213,1.97601,2.01382,3832344.2933555,0
+ELP.US,D,20051005,000000,1.98667,1.98934,1.90818,1.9299,2105887.4830386,0
+ELP.US,D,20051006,000000,1.8677,1.95152,1.86484,1.89465,5713977.7627839,0
+ELP.US,D,20051007,000000,1.95409,2.04354,1.95409,2.03002,4455616.4777983,0
+ELP.US,D,20051010,000000,2.03811,2.06793,2.00839,2.03535,1947763.4316369,0
+ELP.US,D,20051011,000000,2.05174,2.1789,2.05174,2.13872,3217571.9426242,0
+ELP.US,D,20051012,000000,2.13872,2.14662,1.97601,1.99753,1283112.2902771,0
+ELP.US,D,20051013,000000,2.02468,2.13566,2.01382,2.1247,2099604.7770672,0
+ELP.US,D,20051014,000000,2.13023,2.18996,2.06516,2.187,2265856.946383,0
+ELP.US,D,20051017,000000,2.26026,2.30054,2.22175,2.24663,1260575.3741768,0
+ELP.US,D,20051018,000000,2.27378,2.27378,2.17337,2.18996,1877937.5812952,0
+ELP.US,D,20051019,000000,2.16241,2.17624,2.10308,2.1167,3270043.6281884,0
+ELP.US,D,20051020,000000,2.19243,2.21948,2.01649,2.04354,1551711.8972368,0
+ELP.US,D,20051021,000000,2.03268,2.10564,2.03268,2.08955,896668.6470337,0
+ELP.US,D,20051024,000000,2.09765,2.13023,2.03811,2.10041,998269.614534,0
+ELP.US,D,20051025,000000,2.12766,2.15481,2.00563,2.04354,2337539.3500126,0
+ELP.US,D,20051026,000000,2.01649,2.08422,1.99477,2.02182,1132007.2864946,0
+ELP.US,D,20051027,000000,1.94886,1.98934,1.92724,1.94076,1989514.1043513,0
+ELP.US,D,20051028,000000,1.93523,1.96238,1.87313,1.94609,1805154.2101674,0
+ELP.US,D,20051031,000000,1.97058,2.0625,1.96505,1.99753,1058121.935019,0
+ELP.US,D,20051101,000000,2.0003,2.08422,2.0003,2.05707,1125350.8390265,0
+ELP.US,D,20051102,000000,2.08422,2.12213,2.04621,2.10564,788791.05065949,0
+ELP.US,D,20051103,000000,2.1167,2.14662,2.09488,2.13872,929912.39608959,0
+ELP.US,D,20051104,000000,2.15224,2.19243,2.09212,2.13872,885212.30538568,0
+ELP.US,D,20051107,000000,2.1789,2.22175,2.13872,2.16784,949871.60999781,0
+ELP.US,D,20051108,000000,2.14375,2.17624,2.10564,2.14375,735947.64929781,0
+ELP.US,D,20051109,000000,2.16241,2.187,2.10308,2.11413,925483.20485745,0
+ELP.US,D,20051110,000000,2.1247,2.1789,2.12213,2.15738,1676585.1096356,0
+ELP.US,D,20051111,000000,2.14918,2.195,2.05174,2.14918,1093215.1474159,0
+ELP.US,D,20051114,000000,2.08422,2.12213,2.04088,2.07059,675363.03856332,0
+ELP.US,D,20051115,000000,2.07059,2.10308,2.0625,2.07869,335096.22071773,0
+ELP.US,D,20051116,000000,2.07869,2.1087,1.97058,2.03002,2734328.2389101,0
+ELP.US,D,20051117,000000,2.10308,2.14918,2.10308,2.11117,3258215.570743,0
+ELP.US,D,20051118,000000,2.1087,2.1167,2.04897,2.08422,2642332.1240177,0
+ELP.US,D,20051121,000000,2.10041,2.12766,2.07059,2.08422,1323010.4611019,0
+ELP.US,D,20051122,000000,2.02725,2.1167,2.02468,2.10041,1457496.6289052,0
+ELP.US,D,20051123,000000,2.10308,2.1789,2.10308,2.1789,1916361.0431252,0
+ELP.US,D,20051125,000000,2.2491,2.28731,2.2491,2.26282,1108738.0801448,0
+ELP.US,D,20051128,000000,2.32769,2.34961,2.26579,2.28988,993455.54045982,0
+ELP.US,D,20051129,000000,2.30054,2.33608,2.30054,2.30607,635828.48073934,0
+ELP.US,D,20051130,000000,2.30854,2.35474,2.26282,2.35208,858235.05670785,0
+ELP.US,D,20051201,000000,2.32769,2.37084,2.32502,2.35731,665015.76721011,0
+ELP.US,D,20051202,000000,2.36274,2.36827,2.31397,2.3195,785092.12397763,0
+ELP.US,D,20051205,000000,2.3034,2.3034,2.20902,2.23281,944320.18142626,0
+ELP.US,D,20051206,000000,2.27082,2.30054,2.20902,2.27378,2521523.4770007,0
+ELP.US,D,20051207,000000,2.2411,2.25483,2.15224,2.16528,1841728.2086565,0
+ELP.US,D,20051208,000000,2.13023,2.14662,2.09488,2.1247,1273881.1791658,0
+ELP.US,D,20051209,000000,2.10308,2.12766,2.08688,2.12213,805783.62813529,0
+ELP.US,D,20051212,000000,2.08688,2.09765,2.06516,2.09488,1948128.0574872,0
+ELP.US,D,20051213,000000,2.10041,2.195,2.07602,2.18996,1689139.380233,0
+ELP.US,D,20051214,000000,2.15224,2.15995,2.04621,2.07602,994203.02345304,0
+ELP.US,D,20051215,000000,2.05973,2.07602,2.00296,2.07602,1611929.8564218,0
+ELP.US,D,20051216,000000,2.06793,2.15224,2.06516,2.09765,1563896.4777359,0
+ELP.US,D,20051219,000000,2.09212,2.1087,1.94886,1.98401,1512904.5654143,0
+ELP.US,D,20051220,000000,2.01116,2.10041,2.00296,2.10041,929912.39608959,0
+ELP.US,D,20051221,000000,2.11413,2.1247,2.08145,2.10308,700857.47544973,0
+ELP.US,D,20051222,000000,2.11413,2.12766,2.05973,2.07869,550484.76191663,0
+ELP.US,D,20051223,000000,2.08145,2.1167,2.05973,2.07336,363541.08844321,0
+ELP.US,D,20051227,000000,2.07336,2.08145,2.03002,2.05707,303689.78080776,0
+ELP.US,D,20051228,000000,2.03535,2.04621,2.01649,2.03811,356898.82086938,0
+ELP.US,D,20051229,000000,2.04621,2.10041,2.04621,2.06793,191380.96750224,0
+ELP.US,D,20051230,000000,2.07869,2.09488,2.02468,2.03811,363541.08844321,0
+ELP.US,D,20060103,000000,2.16528,2.22768,2.16528,2.21405,1612294.4822721,0
+ELP.US,D,20060104,000000,2.21405,2.30854,2.20595,2.28988,1088775.8276879,0
+ELP.US,D,20060105,000000,2.29234,2.37933,2.28445,2.35731,1610449.0703295,0
+ELP.US,D,20060106,000000,2.37636,2.44962,2.35474,2.44163,1408359.2441725,0
+ELP.US,D,20060109,000000,2.4361,2.46019,2.38189,2.44419,1518830.7483321,0
+ELP.US,D,20060110,000000,2.36827,2.40638,2.34418,2.37084,1227702.3280688,0
+ELP.US,D,20060111,000000,2.39532,2.45505,2.39532,2.42247,588538.53364837,0
+ELP.US,D,20060112,000000,2.44962,2.47421,2.38989,2.44666,558612.87983064,0
+ELP.US,D,20060113,000000,2.41201,2.428,2.36521,2.36521,419328.84354646,0
+ELP.US,D,20060117,000000,2.38989,2.42247,2.31703,2.38189,1241736.3719089,0
+ELP.US,D,20060118,000000,2.40638,2.41457,2.31703,2.33065,856391.67046443,0
+ELP.US,D,20060119,000000,2.38486,2.48991,2.38189,2.48991,926953.86245385,0
+ELP.US,D,20060120,000000,2.50639,2.53088,2.44419,2.47125,783244.68633586,0
+ELP.US,D,20060123,000000,2.47668,2.57659,2.43067,2.57373,988287.98188073,0
+ELP.US,D,20060124,000000,2.57926,2.63603,2.56316,2.6224,570801.51172811,0
+ELP.US,D,20060125,000000,2.6149,2.68776,2.6067,2.62793,1066244.9886851,0
+ELP.US,D,20060126,000000,2.65252,2.70682,2.61993,2.63099,1294571.6704739,0
+ELP.US,D,20060127,000000,2.64709,2.67414,2.5445,2.57926,1201102.8722859,0
+ELP.US,D,20060130,000000,2.51745,2.57116,2.48744,2.5603,1058855.2381181,0
+ELP.US,D,20060131,000000,2.48991,2.51449,2.41991,2.50896,1443826.1980659,0
+ELP.US,D,20060201,000000,2.51449,2.54707,2.45505,2.50373,1096914.0740977,0
+ELP.US,D,20060202,000000,2.57116,2.58775,2.51745,2.55507,1124989.2517249,0
+ELP.US,D,20060203,000000,2.52792,2.6067,2.50896,2.5526,2072269.9924861,0
+ELP.US,D,20060206,000000,2.57926,2.63899,2.57659,2.62793,1083986.0620037,0
+ELP.US,D,20060207,000000,2.56869,2.6224,2.55773,2.60374,1265010.6425065,0
+ELP.US,D,20060208,000000,2.66367,2.78521,2.66367,2.73091,2089264.5956611,0
+ELP.US,D,20060209,000000,2.72844,2.80673,2.71491,2.74207,748507.99699271,0
+ELP.US,D,20060210,000000,2.82836,2.99669,2.8253,2.96352,2539992.7891704,0
+ELP.US,D,20060213,000000,2.94496,2.94792,2.84198,2.86657,3229037.3999185,0
+ELP.US,D,20060214,000000,2.86657,2.89865,2.81523,2.84198,1339266.6969299,0
+ELP.US,D,20060215,000000,2.90418,2.94792,2.86657,2.88009,2256994.5125203,0
+ELP.US,D,20060216,000000,2.88809,2.9259,2.79321,2.85541,3771392.0182219,0
+ELP.US,D,20060217,000000,2.87752,2.89066,2.82026,2.86351,1166362.1315444,0
+ELP.US,D,20060221,000000,2.97744,3.00459,2.77415,2.79321,1734953.6054796,0
+ELP.US,D,20060222,000000,2.82283,2.89619,2.80673,2.88523,1237309.2063759,0
+ELP.US,D,20060223,000000,2.86903,2.94496,2.86903,2.90971,827951.86698687,0
+ELP.US,D,20060224,000000,2.92334,2.93943,2.89619,2.90971,740742.47922988,0
+ELP.US,D,20060227,000000,2.91781,2.99877,2.89865,2.97201,905164.42934681,0
+ELP.US,D,20060228,000000,3.00963,3.02878,2.92334,2.96352,291863.74906147,0
+ELP.US,D,20060301,000000,2.96352,3.0588,2.94239,3.03135,1077698.2917844,0
+ELP.US,D,20060302,000000,3.0508,3.16651,3.03431,3.09098,874502.43388129,0
+ELP.US,D,20060303,000000,3.08298,3.11527,3.03678,3.09661,1228434.6183183,0
+ELP.US,D,20060306,000000,3.07746,3.09365,2.95039,2.97201,1130529.5389511,0
+ELP.US,D,20060307,000000,2.94792,2.94792,2.7551,2.86903,958372.45655884,0
+ELP.US,D,20060308,000000,2.84198,2.88523,2.70682,2.85837,788416.2963133,0
+ELP.US,D,20060309,000000,2.90714,2.9342,2.77968,2.80673,751470.58202679,0
+ELP.US,D,20060310,000000,2.84198,2.88523,2.81226,2.81226,670926.75738408,0
+ELP.US,D,20060313,000000,2.85541,2.87752,2.77415,2.81523,670188.39003713,0
+ELP.US,D,20060314,000000,2.81523,2.84198,2.76359,2.81523,686446.65156431,0
+ELP.US,D,20060315,000000,2.87752,2.92334,2.87752,2.91267,1018955.0415942,0
+ELP.US,D,20060316,000000,2.97201,2.99669,2.89619,2.92827,1071788.31446,0
+ELP.US,D,20060317,000000,2.90971,2.96905,2.872,2.93676,1127571.0053153,0
+ELP.US,D,20060320,000000,2.99107,3.02039,2.84494,2.84494,1281634.5427336,0
+ELP.US,D,20060321,000000,2.87752,2.90418,2.78778,2.79064,948394.8753039,0
+ELP.US,D,20060322,000000,2.82283,2.95848,2.82283,2.95039,779546.77250359,0
+ELP.US,D,20060323,000000,2.96352,3.01782,2.84198,2.89066,968714.66366413,0
+ELP.US,D,20060324,000000,2.90714,2.90714,2.8253,2.84198,905164.42934681,0
+ELP.US,D,20060327,000000,2.78778,2.78778,2.70939,2.73387,3077545.4875947,0
+ELP.US,D,20060328,000000,2.65805,2.79617,2.59584,2.6692,2554037.9743559,0
+ELP.US,D,20060329,000000,2.65805,2.69319,2.55773,2.6149,1545433.2426637,0
+ELP.US,D,20060330,000000,2.64995,2.69833,2.6067,2.62546,1226581.103579,0
+ELP.US,D,20060331,000000,2.65252,2.73387,2.64709,2.65805,2277682.9781292,0
+ELP.US,D,20060403,000000,2.6771,2.79321,2.6771,2.75806,2040499.9395754,0
+ELP.US,D,20060404,000000,2.82836,2.84998,2.75806,2.77168,1562412.6530949,0
+ELP.US,D,20060405,000000,2.77168,2.78778,2.6771,2.75243,2384828.284254,0
+ELP.US,D,20060406,000000,2.75806,2.81226,2.73091,2.80673,9161359.1989882,0
+ELP.US,D,20060407,000000,2.77712,2.80673,2.72034,2.77168,1647756.3719176,0
+ELP.US,D,20060410,000000,2.71185,2.7394,2.67167,2.72281,1970297.3091884,0
+ELP.US,D,20060411,000000,2.72587,2.7474,2.6692,2.73387,1030777.0219421,0
+ELP.US,D,20060412,000000,2.73654,2.73654,2.68263,2.73387,1998006.8481157,0
+ELP.US,D,20060413,000000,2.71491,2.74493,2.70386,2.70386,1428310.355284,0
+ELP.US,D,20060417,000000,2.72034,2.73387,2.65558,2.69319,913658.18596075,0
+ELP.US,D,20060418,000000,2.70939,2.81779,2.69319,2.80417,1641481.7687429,0
+ELP.US,D,20060419,000000,2.8253,2.89619,2.81779,2.88305,1111686.4852847,0
+ELP.US,D,20060420,000000,2.88305,2.93676,2.86351,2.9342,2033473.8020091,0
+ELP.US,D,20060421,000000,2.89619,3.03974,2.89619,3.01269,925114.52760877,0
+ELP.US,D,20060424,000000,3.01555,3.01555,2.92334,2.97744,1325604.3688872,0
+ELP.US,D,20060425,000000,2.96352,2.96352,2.86903,2.91524,1576087.1353326,0
+ELP.US,D,20060426,000000,2.91781,2.99107,2.91524,2.98001,1333364.8224022,0
+ELP.US,D,20060427,000000,2.95246,3.02582,2.91781,3.00459,1386929.3726679,0
+ELP.US,D,20060428,000000,2.94239,3.00459,2.91267,2.96648,1153433.1066008,0
+ELP.US,D,20060501,000000,2.96648,2.99877,2.92827,2.95542,447410.09827118,0
+ELP.US,D,20060502,000000,2.95542,3.09661,2.94496,3.09098,956507.80047414,0
+ELP.US,D,20060503,000000,3.1126,3.1126,3.02878,3.04527,887054.67877952,0
+ELP.US,D,20060504,000000,3.12366,3.12366,3.03431,3.06956,568215.70673939,0
+ELP.US,D,20060505,000000,3.08042,3.09365,3.02878,3.04784,790261.70825589,0
+ELP.US,D,20060508,000000,3.04527,3.0508,2.94496,3.00706,713783.46184457,0
+ELP.US,D,20060509,000000,2.98001,2.99877,2.94792,2.99107,778814.48225414,0
+ELP.US,D,20060510,000000,2.98001,2.99877,2.88009,2.94496,2077075.9637636,0
+ELP.US,D,20060511,000000,2.90714,2.93943,2.79617,2.83645,1324483.1443974,0
+ELP.US,D,20060512,000000,2.72587,2.74207,2.63099,2.69576,2118452.8949814,0
+ELP.US,D,20060515,000000,2.55773,2.63899,2.50896,2.57659,1913034.8450904,0
+ELP.US,D,20060516,000000,2.66614,2.76063,2.56316,2.7474,1333725.3968542,0
+ELP.US,D,20060517,000000,2.69319,2.69319,2.55773,2.57373,1604540.1058547,0
+ELP.US,D,20060518,000000,2.62546,2.7551,2.58222,2.73387,1915247.9214321,0
+ELP.US,D,20060519,000000,2.72034,2.72587,2.52792,2.61233,1173760.9977577,0
+ELP.US,D,20060522,000000,2.42247,2.45259,2.34665,2.40895,1459708.6923973,0
+ELP.US,D,20060523,000000,2.4361,2.51143,2.33065,2.33065,1804045.1398726,0
+ELP.US,D,20060524,000000,2.33312,2.33865,2.09765,2.20595,2158351.0658062,0
+ELP.US,D,20060525,000000,2.23281,2.50373,2.23281,2.46572,2355271.307685,0
+ELP.US,D,20060526,000000,2.55507,2.56563,2.44962,2.53088,3114135.6916771,0
+ELP.US,D,20060530,000000,2.38732,2.40895,2.25483,2.25483,1553926.9992777,0
+ELP.US,D,20060531,000000,2.32769,2.35731,2.195,2.23281,1341480.7861211,0
+ELP.US,D,20060601,000000,2.23814,2.40381,2.23814,2.36827,3441832.033332,0
+ELP.US,D,20060602,000000,2.50373,2.50373,2.36521,2.40895,1862044.958468,0
+ELP.US,D,20060605,000000,2.41991,2.45259,2.35978,2.35978,1539889.9168888,0
+ELP.US,D,20060606,000000,2.36274,2.40638,2.26579,2.38189,1679906.2434225,0
+ELP.US,D,20060607,000000,2.38189,2.46868,2.35208,2.40638,2170540.7105532,0
+ELP.US,D,20060608,000000,2.36521,2.38486,2.26835,2.36827,2204528.9040536,0
+ELP.US,D,20060609,000000,2.39838,2.428,2.3115,2.34961,1621534.7090297,0
+ELP.US,D,20060612,000000,2.34961,2.37636,2.15738,2.15995,2000597.7173523,0
+ELP.US,D,20060613,000000,2.13872,2.16784,2.06793,2.06793,1831756.7044991,0
+ELP.US,D,20060614,000000,2.16528,2.1789,2.02182,2.10564,1915247.9214321,0
+ELP.US,D,20060615,000000,2.10564,2.30607,2.10564,2.27378,998269.614534,0
+ELP.US,D,20060616,000000,2.27378,2.28731,2.21405,2.25216,691252.62284182,0
+ELP.US,D,20060619,000000,2.25729,2.29234,2.21158,2.23567,594076.79517532,0
+ELP.US,D,20060620,000000,2.28188,2.33865,2.25483,2.29797,880043.733957,0
+ELP.US,D,20060621,000000,2.30054,2.35978,2.27921,2.31703,383125.54800524,0
+ELP.US,D,20060622,000000,2.30607,2.33608,2.26282,2.27921,1718330.7181021,0
+ELP.US,D,20060623,000000,2.28731,2.33312,2.22768,2.27378,895554.51249097,0
+ELP.US,D,20060626,000000,2.27625,2.46572,2.26282,2.4361,3568178.9418759,0
+ELP.US,D,20060627,000000,2.46315,2.50896,2.38732,2.38732,1667342.8571788,0
+ELP.US,D,20060628,000000,2.4361,2.48991,2.40638,2.47668,1143825.2154442,0
+ELP.US,D,20060629,000000,2.4978,2.63899,2.47974,2.6067,1058121.935019,0
+ELP.US,D,20060630,000000,2.66614,2.66614,2.51143,2.51745,1178189.1761403,0
+ELP.US,D,20060703,000000,2.59032,2.63899,2.58222,2.63899,431150.82389441,0
+ELP.US,D,20060705,000000,2.57116,2.57116,2.50639,2.51745,1406136.0393349,0
+ELP.US,D,20060706,000000,2.5445,2.62793,2.5445,2.61993,1457496.6289052,0
+ELP.US,D,20060707,000000,2.61993,2.61993,2.50896,2.5445,666130.91460242,0
+ELP.US,D,20060710,000000,2.58479,2.58479,2.53601,2.56316,620678.27665738,0
+ELP.US,D,20060711,000000,2.53907,2.58775,2.46572,2.58775,889643.522317,0
+ELP.US,D,20060712,000000,2.5603,2.57926,2.52792,2.54707,534973.98338266,0
+ELP.US,D,20060713,000000,2.48487,2.50373,2.4361,2.4361,488789.05518817,0
+ELP.US,D,20060714,000000,2.44419,2.47668,2.38189,2.46019,629173.0461209,0
+ELP.US,D,20060717,000000,2.44666,2.48744,2.43314,2.47974,575970.08315679,0
+ELP.US,D,20060718,000000,2.48744,2.61786,2.45772,2.60927,900361.49661806,0
+ELP.US,D,20060719,000000,2.60127,2.73387,2.58479,2.68776,1677320.4384338,0
+ELP.US,D,20060720,000000,2.70682,2.71738,2.61233,2.66367,905535.13229466,0
+ELP.US,D,20060721,000000,2.66367,2.6692,2.6149,2.65252,785824.41422708,0
+ELP.US,D,20060724,000000,2.67957,2.74996,2.66614,2.73091,808366.39457526,0
+ELP.US,D,20060725,000000,2.73654,2.7551,2.67957,2.74207,591495.04158494,0
+ELP.US,D,20060726,000000,2.72281,2.75806,2.69833,2.73091,586694.13455536,0
+ELP.US,D,20060727,000000,2.73091,2.78255,2.67167,2.69576,554181.66289933,0
+ELP.US,D,20060728,000000,2.7394,2.76606,2.70386,2.74207,720805.54801252,0
+ELP.US,D,20060731,000000,2.74493,2.76063,2.70939,2.75243,2953048.0423917,0
+ELP.US,D,20060801,000000,2.72587,2.74493,2.6692,2.7394,909962.29782764,0
+ELP.US,D,20060802,000000,2.7474,2.78255,2.72281,2.77968,959842.10130566,0
+ELP.US,D,20060803,000000,2.72844,2.83941,2.71491,2.8253,992348.49586418,0
+ELP.US,D,20060804,000000,2.86351,2.90971,2.77415,2.81226,837191.08089485,0
+ELP.US,D,20060807,000000,2.85541,2.872,2.82836,2.84494,1733107.1806874,0
+ELP.US,D,20060808,000000,2.88305,2.88809,2.79874,2.81523,1140133.3787094,0
+ELP.US,D,20060809,000000,2.87456,2.89619,2.72587,2.75243,1190742.4338881,0
+ELP.US,D,20060810,000000,2.7474,2.84494,2.72587,2.84494,629543.74906876,0
+ELP.US,D,20060811,000000,2.84998,2.85304,2.76063,2.78778,581153.84732924,0
+ELP.US,D,20060814,000000,2.81523,2.84494,2.73387,2.73387,618838.94181229,0
+ELP.US,D,20060815,000000,2.8013,2.84998,2.78778,2.83941,586327.48300584,0
+ELP.US,D,20060816,000000,2.87752,2.91267,2.8253,2.88009,1449366.485292,0
+ELP.US,D,20060817,000000,2.90714,2.98554,2.86351,2.86657,988287.98188073,0
+ELP.US,D,20060818,000000,2.88305,2.88809,2.84198,2.88523,712683.50719602,0
+ELP.US,D,20060821,000000,2.88523,2.91267,2.84741,2.90418,839402.13153738,0
+ELP.US,D,20060822,000000,2.88305,2.89865,2.79064,2.83379,803192.75889865,0
+ELP.US,D,20060823,000000,2.82026,2.82283,2.67414,2.67414,1907129.9320139,0
+ELP.US,D,20060824,000000,2.6852,2.72844,2.63356,2.6852,1163405.6236079,0
+ELP.US,D,20060825,000000,2.68776,2.70682,2.63099,2.69833,590764.77703466,0
+ELP.US,D,20060828,000000,2.67957,2.78521,2.6771,2.78521,605534.14967292,0
+ELP.US,D,20060829,000000,2.78778,2.82283,2.74207,2.82283,537926.4399209,0
+ELP.US,D,20060830,000000,2.85541,2.90171,2.82836,2.85541,974244.82239441,0
+ELP.US,D,20060831,000000,2.90714,2.95848,2.84198,2.95848,1579420.4233145,0
+ELP.US,D,20060901,000000,2.95542,2.98001,2.90171,2.97458,1716112.5775124,0
+ELP.US,D,20060905,000000,3.05337,3.14815,3.02878,3.14272,1854280.4535547,0
+ELP.US,D,20060906,000000,3.09868,3.11527,3.0508,3.1126,1707244.0665523,0
+ELP.US,D,20060907,000000,3.13976,3.14528,3.06136,3.07232,383494.22525392,0
+ELP.US,D,20060908,000000,3.0588,3.06689,2.99107,3.03431,1781508.2237724,0
+ELP.US,D,20060911,000000,2.99107,3.08042,2.95542,3.00459,1437913.1821928,0
+ELP.US,D,20060912,000000,3.03135,3.03135,2.9259,2.98307,2580634.39159,0
+ELP.US,D,20060913,000000,2.97201,3.03135,2.91524,3.00963,565258.18595323,0
+ELP.US,D,20060914,000000,3.00163,3.02325,2.93133,2.94496,575609.50870478,0
+ELP.US,D,20060915,000000,2.97201,3.00459,2.92827,2.99363,1485941.4966307,0
+ELP.US,D,20060918,000000,2.98001,3.08812,2.98001,3.06689,1239884.8828688,0
+ELP.US,D,20060919,000000,3.07746,3.08298,2.96905,3.00963,759975.47998616,0
+ELP.US,D,20060920,000000,3.02325,3.03974,2.85837,2.89619,1529166.8783399,0
+ELP.US,D,20060921,000000,2.86094,2.88009,2.7474,2.75243,2021651.8216611,0
+ELP.US,D,20060922,000000,2.75806,2.75806,2.68776,2.74207,911439.03252155,0
+ELP.US,D,20060925,000000,2.67957,2.82026,2.67957,2.81226,1219934.7846068,0
+ELP.US,D,20060926,000000,2.86903,2.92827,2.84198,2.90171,645805.04914469,0
+ELP.US,D,20060927,000000,2.95039,3.01269,2.93676,2.9881,1169693.3938272,0
+ELP.US,D,20060928,000000,3.00706,3.09098,2.9881,3.07232,1869062.9932376,0
+ELP.US,D,20060929,000000,3.0588,3.07449,3.00706,3.0508,1339266.6969299,0
+ELP.US,D,20061002,000000,3.16651,3.21815,3.13976,3.16651,1710568.238888,0
+ELP.US,D,20061003,000000,3.17747,3.21055,3.1126,3.12919,1476339.6825715,0
+ELP.US,D,20061004,000000,3.13472,3.23967,3.1126,3.23967,1169693.3938272,0
+ELP.US,D,20061005,000000,3.25389,3.27581,3.16385,3.19139,1071414.5729634,0
+ELP.US,D,20061006,000000,3.16987,3.21815,3.14815,3.20205,423020.68028123,0
+ELP.US,D,20061009,000000,3.24816,3.31303,3.21568,3.24816,1007870.4157436,0
+ELP.US,D,20061010,000000,3.25083,3.31303,3.24816,3.3075,1009715.8276862,0
+ELP.US,D,20061011,000000,3.27245,3.28854,3.16128,3.20808,803192.75889865,0
+ELP.US,D,20061012,000000,3.23414,3.28854,3.21351,3.24816,741122.297824,0
+ELP.US,D,20061013,000000,3.25922,3.27788,3.09868,3.15279,1924852.77404,0
+ELP.US,D,20061016,000000,3.15842,3.20205,3.12662,3.18843,1124989.2517249,0
+ELP.US,D,20061017,000000,3.12919,3.17204,3.12366,3.13729,791002.10130202,0
+ELP.US,D,20061018,000000,3.19396,3.21568,3.04241,3.06956,2742457.3696737,0
+ELP.US,D,20061019,000000,3.0508,3.10717,3.0508,3.08812,1057003.749078,0
+ELP.US,D,20061020,000000,3.09661,3.09661,3.03678,3.06136,645067.69464732,0
+ELP.US,D,20061023,000000,3.0508,3.17204,3.01782,3.14815,1285335.4951146,0
+ELP.US,D,20061024,000000,3.16987,3.18843,3.13976,3.15842,986435.47999104,0
+ELP.US,D,20061025,000000,3.15842,3.18053,3.06956,3.12662,1018216.6742472,0
+ELP.US,D,20061026,000000,3.16385,3.16651,3.07232,3.09098,659476.49283357,0
+ELP.US,D,20061027,000000,3.08298,3.08516,3.00963,3.03135,777704.39910974,0
+ELP.US,D,20061030,000000,2.98001,2.99107,2.91267,2.9881,1399121.0431141,0
+ELP.US,D,20061031,000000,3.0588,3.08812,3.03431,3.08042,1265747.9970039,0
+ELP.US,D,20061101,000000,3.14815,3.18053,3.09098,3.10461,1146417.0975304,0
+ELP.US,D,20061102,000000,3.1126,3.12662,3.0508,3.10717,447031.29252665,0
+ELP.US,D,20061103,000000,3.10717,3.18547,3.10717,3.18053,752574.58807368,0
+ELP.US,D,20061106,000000,3.18843,3.21815,3.15279,3.20205,899251.41347366,0
+ELP.US,D,20061107,000000,3.21351,3.21351,3.15585,3.15585,768824.74680419,0
+ELP.US,D,20061108,000000,3.13976,3.18053,3.09098,3.15585,967234.89042147,0
+ELP.US,D,20061109,000000,3.15842,3.19692,2.99107,3.00459,3180261.6024873,0
+ELP.US,D,20061110,000000,2.99107,3.00459,2.92334,2.99363,2028679.9849266,0
+ELP.US,D,20061113,000000,2.84741,2.92334,2.83379,2.88523,4301183.2502817,0
+ELP.US,D,20061114,000000,2.98001,3.04527,2.97201,3.00706,2800090.5367195,0
+ELP.US,D,20061115,000000,3.01782,3.0588,3.00706,3.02039,949131.21695169,0
+ELP.US,D,20061116,000000,3.08516,3.08516,2.96105,2.96352,1901202.7362466,0
+ELP.US,D,20061117,000000,2.92827,2.99363,2.90171,2.95848,2618317.4603739,0
+ELP.US,D,20061120,000000,2.95039,3.02878,2.95039,2.98307,782505.30613933,0
+ELP.US,D,20061121,000000,3.02582,3.08298,2.98307,3.07449,2832966.6213763,0
+ELP.US,D,20061122,000000,3.08042,3.09868,3.00706,3.01269,3289252.3205547,0
+ELP.US,D,20061124,000000,3.02582,3.10165,3.01555,3.06956,947272.6379645,0
+ELP.US,D,20061127,000000,3.03678,3.03678,2.89066,2.89865,3413759.8942535,0
+ELP.US,D,20061128,000000,2.89865,2.97744,2.872,2.97744,1616726.712053,0
+ELP.US,D,20061129,000000,3.00459,3.03135,2.9881,3.00706,1436067.7702502,0
+ELP.US,D,20061130,000000,2.98307,3.03431,2.90714,3.00163,2489382.7211421,0
+ELP.US,D,20061201,000000,2.98001,2.99669,2.90971,2.92334,834594.13456071,0
+ELP.US,D,20061204,000000,2.95039,3.0508,2.9342,3.02582,1319691.3530141,0
+ELP.US,D,20061205,000000,3.07232,3.12919,3.04527,3.11853,1724981.0884726,0
+ELP.US,D,20061206,000000,3.09098,3.16987,3.08298,3.13729,1803306.7725257,0
+ELP.US,D,20061207,000000,3.19396,3.20502,3.1126,3.11853,1123140.8012336,0
+ELP.US,D,20061208,000000,3.15279,3.19139,3.11527,3.12919,610700.69540244,0
+ELP.US,D,20061211,000000,3.1749,3.19139,3.13472,3.14815,575970.08315679,0
+ELP.US,D,20061212,000000,3.16651,3.16651,3.07232,3.08812,1180404.2781812,0
+ELP.US,D,20061213,000000,3.1126,3.12366,3.06136,3.08516,834594.13456071,0
+ELP.US,D,20061214,000000,3.14528,3.17747,3.04784,3.08042,2530760.6652095,0
+ELP.US,D,20061215,000000,3.14528,3.16651,3.1126,3.12919,940629.35754107,0
+ELP.US,D,20061218,000000,3.15585,3.15842,3.08298,3.1126,870070.2041004,0
+ELP.US,D,20061219,000000,3.0588,3.09098,3.02878,3.08516,1207011.8367607,0
+ELP.US,D,20061220,000000,3.10165,3.10717,3.03431,3.03431,1093215.1474159,0
+ELP.US,D,20061221,000000,3.04527,3.05593,3.00963,3.02582,799866.56086381,0
+ELP.US,D,20061222,000000,3.04241,3.04241,3.00706,3.02582,499869.62964041,0
+ELP.US,D,20061226,000000,3.03678,3.06956,3.03431,3.04784,422661.11867881,0
+ELP.US,D,20061227,000000,3.08516,3.21568,3.07746,3.20205,1093955.540462,0
+ELP.US,D,20061228,000000,3.18843,3.2372,3.15279,3.15279,956886.60621867,0
+ELP.US,D,20061229,000000,3.21568,3.21568,2.97201,2.97201,2422142.6757892,0
+ELP.US,D,20070103,000000,3.23967,3.26682,3.08516,3.19692,2940113.9532002,0
+ELP.US,D,20070104,000000,3.22318,3.25922,3.19959,3.25576,2142452.3658814,0
+ELP.US,D,20070105,000000,3.26169,3.26682,3.06393,3.08812,1884589.9773649,0
+ELP.US,D,20070108,000000,3.12919,3.14272,3.06136,3.14272,1205898.7150676,0
+ELP.US,D,20070109,000000,3.12662,3.12662,3.04527,3.08812,1168580.272134,0
+ELP.US,D,20070110,000000,3.06136,3.13729,3.01269,3.1207,836813.28799991,0
+ELP.US,D,20070111,000000,3.11853,3.18843,3.09868,3.10717,1238779.8639723,0
+ELP.US,D,20070112,000000,3.16651,3.19692,3.14528,3.15585,807997.71732657,0
+ELP.US,D,20070116,000000,3.15279,3.15279,3.08812,3.09098,1035951.6704683,0
+ELP.US,D,20070117,000000,3.13472,3.16651,3.13166,3.14272,2004659.2441853,0
+ELP.US,D,20070118,000000,3.19959,3.22318,3.12919,3.16987,1222521.6024451,0
+ELP.US,D,20070119,000000,3.18053,3.22022,3.14815,3.21055,929175.04159222,0
+ELP.US,D,20070122,000000,3.19692,3.24273,3.14528,3.18053,785460.80122631,0
+ELP.US,D,20070123,000000,3.16651,3.24273,3.15585,3.21568,617726.83296873,0
+ELP.US,D,20070124,000000,3.21568,3.22871,3.16651,3.22615,762542.04083277,0
+ELP.US,D,20070125,000000,3.22871,3.25576,3.1126,3.1126,803192.75889865,0
+ELP.US,D,20070126,000000,3.20502,3.27581,3.15279,3.2453,1896775.5707136,0
+ELP.US,D,20070129,000000,3.26426,3.27018,3.14272,3.16987,1102816.961475,0
+ELP.US,D,20070130,000000,3.18053,3.26426,3.16385,3.25576,781022.49434791,0
+ELP.US,D,20070131,000000,3.25389,3.32409,3.22022,3.28854,764399.60697038,0
+ELP.US,D,20070201,000000,3.30503,3.35588,3.29852,3.34304,1246908.9947359,0
+ELP.US,D,20070202,000000,3.35588,3.35884,3.27245,3.3541,2138031.277446,0
+ELP.US,D,20070205,000000,3.3541,3.40031,3.31007,3.38935,1318949.9471184,0
+ELP.US,D,20070206,000000,3.41097,3.42953,3.33455,3.36397,1550593.7112957,0
+ELP.US,D,20070207,000000,3.36684,3.3698,3.27245,3.29397,1463781.3605758,0
+ELP.US,D,20070208,000000,3.25083,3.27018,3.21055,3.2453,1368093.4089486,0
+ELP.US,D,20070209,000000,3.2453,3.29101,3.18547,3.18843,1151950.2948094,0
+ELP.US,D,20070212,000000,3.19139,3.25389,3.15842,3.19692,1107165.1247404,0
+ELP.US,D,20070213,000000,3.25083,3.26169,3.22871,3.25922,736506.74226834,0
+ELP.US,D,20070214,000000,3.27018,3.36684,3.25576,3.3075,1628181.0280019,0
+ELP.US,D,20070215,000000,3.34304,3.36684,3.31303,3.31303,1054057.3696372,0
+ELP.US,D,20070216,000000,3.34561,3.35074,3.30207,3.31856,1622648.8435724,0
+ELP.US,D,20070220,000000,3.3156,3.3541,3.29397,3.35074,897411.06577899,0
+ELP.US,D,20070221,000000,3.32112,3.39399,3.31303,3.36684,1834706.1224885,0
+ELP.US,D,20070222,000000,3.38935,3.40495,3.30503,3.34561,1201102.8722859,0
+ELP.US,D,20070223,000000,3.35588,3.35588,3.26169,3.29654,3001438.9569808,0
+ELP.US,D,20070226,000000,3.32912,3.35074,3.28301,3.32409,2904832.3507807,0
+ELP.US,D,20070227,000000,3.20808,3.23414,3.07232,3.13976,3228286.8783765,0
+ELP.US,D,20070228,000000,3.15032,3.20205,3.11853,3.18547,2068579.1686009,0
+ELP.US,D,20070301,000000,3.09661,3.19396,3.02878,3.15032,3312011.0507139,0
+ELP.US,D,20070302,000000,3.14815,3.17204,3.05337,3.06136,1303062.3885391,0
+ELP.US,D,20070305,000000,2.95542,3.06956,2.93133,2.9881,1253183.5979106,0
+ELP.US,D,20070306,000000,3.03974,3.15279,3.03974,3.13472,1161191.5344166,0
+ELP.US,D,20070307,000000,3.13472,3.15842,3.06689,3.09365,724502.44899522,0
+ELP.US,D,20070308,000000,3.12662,3.19959,3.12662,3.18339,1066612.6530842,0
+ELP.US,D,20070309,000000,3.24816,3.29654,3.20205,3.23167,1010089.5691828,0
+ELP.US,D,20070312,000000,3.24816,3.27245,3.18339,3.18843,1081391.1413687,0
+ELP.US,D,20070313,000000,3.18843,3.22022,3.02878,3.03135,1377319.455812,0
+ELP.US,D,20070314,000000,3.10165,3.13976,3.02878,3.11527,2124728.5110058,0
+ELP.US,D,20070315,000000,3.1207,3.13729,3.07232,3.09661,566746.06199257,0
+ELP.US,D,20070316,000000,3.13976,3.13976,3.03135,3.0508,957992.63796473,0
+ELP.US,D,20070319,000000,3.04784,3.13729,3.02039,3.09868,1749739.1837112,0
+ELP.US,D,20070320,000000,3.12662,3.23167,3.08298,3.23167,1528063.8851426,0
+ELP.US,D,20070321,000000,3.22318,3.31303,3.18547,3.26682,2415491.2925691,0
+ELP.US,D,20070322,000000,3.24816,3.29397,3.21815,3.25576,1343331.2623117,0
+ELP.US,D,20070323,000000,3.26169,3.27788,3.21568,3.26169,630657.88361149,0
+ELP.US,D,20070326,000000,3.28854,3.30503,3.21815,3.28854,1118707.5586031,0
+ELP.US,D,20070327,000000,3.27018,3.29397,3.2372,3.27245,1732002.1617909,0
+ELP.US,D,20070328,000000,3.26426,3.26682,3.18053,3.2372,2318318.5034514,0
+ELP.US,D,20070329,000000,3.29397,3.31007,3.21351,3.25389,2599106.7423085,0
+ELP.US,D,20070330,000000,3.25576,3.29101,3.14272,3.14528,1453434.0892226,0
+ELP.US,D,20070402,000000,3.17747,3.20205,3.1207,3.20205,2937907.9668056,0
+ELP.US,D,20070403,000000,3.24273,3.25576,3.21568,3.25576,2258837.8987638,0
+ELP.US,D,20070404,000000,3.23967,3.26169,3.1126,3.25389,1198875.61605,0
+ELP.US,D,20070405,000000,3.22871,3.2453,3.21568,3.23414,1088037.4603409,0
+ELP.US,D,20070409,000000,3.29397,3.29397,3.2372,3.24816,1016738.9267037,0
+ELP.US,D,20070410,000000,3.2453,3.28548,3.23167,3.27581,837191.08089485,0
+ELP.US,D,20070411,000000,3.29852,3.29852,3.23167,3.26169,1545062.5397159,0
+ELP.US,D,20070412,000000,3.26169,3.30207,3.23414,3.28045,1276101.3454546,0
+ELP.US,D,20070413,000000,3.31856,3.37237,3.3075,3.37237,1231023.4618557,0
+ELP.US,D,20070416,000000,3.39142,3.44059,3.36684,3.42361,1284590.0378206,0
+ELP.US,D,20070417,000000,3.46478,3.48926,3.4321,3.48591,1311193.5450018,0
+ELP.US,D,20070418,000000,3.45668,3.53251,3.44553,3.49736,1020801.4663863,0
+ELP.US,D,20070419,000000,3.45076,3.50802,3.42953,3.50802,1304908.8133312,0
+ELP.US,D,20070420,000000,3.54643,3.55413,3.48077,3.50496,1392469.659894,0
+ELP.US,D,20070423,000000,3.51089,3.51089,3.47317,3.50802,1994315.0113809,0
+ELP.US,D,20070424,000000,3.4787,3.51089,3.45412,3.49736,1368456.0090998,0
+ELP.US,D,20070425,000000,3.54643,3.58375,3.52965,3.57022,1198137.2487031,0
+ELP.US,D,20070426,000000,3.58089,3.58089,3.49993,3.50802,1571657.9441004,0
+ELP.US,D,20070427,000000,3.48591,3.51888,3.43427,3.4944,1989141.3757043,0
+ELP.US,D,20070430,000000,3.3698,3.38342,3.3156,3.32912,2304647.0597625,0
+ELP.US,D,20070501,000000,3.33455,3.38342,3.30207,3.35884,932581.25474423,0
+ELP.US,D,20070502,000000,3.39399,3.42667,3.35074,3.39735,1986185.8806173,0
+ELP.US,D,20070503,000000,3.45076,3.53764,3.38342,3.52145,2989256.4021809,0
+ELP.US,D,20070504,000000,3.54811,3.62403,3.52658,3.58888,1881626.3794812,0
+ELP.US,D,20070507,000000,3.59994,3.63292,3.55413,3.61604,1534282.7815902,0
+ELP.US,D,20070508,000000,3.61929,3.61929,3.55699,3.59481,826312.06350988,0
+ELP.US,D,20070509,000000,3.57279,3.67616,3.56726,3.63805,1680423.8095601,0
+ELP.US,D,20070510,000000,3.6112,3.63805,3.55926,3.59481,884107.28648921,0
+ELP.US,D,20070511,000000,3.58375,3.67014,3.58375,3.65069,676616.94634868,0
+ELP.US,D,20070514,000000,3.71635,4.1172,3.61604,3.64822,1164885.3968505,0
+ELP.US,D,20070515,000000,3.68633,3.71635,3.66254,3.67014,965379.34998303,0
+ELP.US,D,20070516,000000,3.76502,3.82436,3.72711,3.81636,1794806.9388142,0
+ELP.US,D,20070517,000000,3.77065,3.8134,3.74824,3.76502,813464.06653304,0
+ELP.US,D,20070518,000000,3.77065,3.78704,3.67014,3.77065,1273398.0499141,0
+ELP.US,D,20070521,000000,3.78704,3.81636,3.72987,3.77608,1355530.022705,0
+ELP.US,D,20070522,000000,3.75999,3.81636,3.73797,3.78121,1413904.5956465,0
+ELP.US,D,20070523,000000,3.83502,3.8832,3.70786,3.71092,1728901.8292134,0
+ELP.US,D,20070524,000000,3.66767,3.76502,3.58888,3.59994,1218671.7611752,0
+ELP.US,D,20070525,000000,3.66254,3.77865,3.66254,3.76502,1181292.5472666,0
+ELP.US,D,20070529,000000,4.06082,4.06082,3.85714,3.94856,4947064.2631452,0
+ELP.US,D,20070530,000000,3.85714,4.02143,3.84894,4.0083,3040610.9146536,0
+ELP.US,D,20070531,000000,4.02143,4.06082,3.96505,3.99437,2058298.7453203,0
+ELP.US,D,20070601,000000,4.02725,4.22738,4.02725,4.22304,2603030.5215981,0
+ELP.US,D,20070604,000000,4.20941,4.27388,4.1871,4.27388,2401816.8103315,0
+ELP.US,D,20070605,000000,4.22304,4.25483,4.15185,4.17821,1370006.6818134,0
+ELP.US,D,20070606,000000,4.10061,4.10318,3.97354,4.03288,2245538.1708723,0
+ELP.US,D,20070607,000000,3.98203,4.04729,3.81636,3.89219,1292277.5661654,0
+ELP.US,D,20070608,000000,3.96209,4.09172,3.78704,4.08925,2595488.8435934,0
+ELP.US,D,20070611,000000,4.12055,4.24722,4.09814,4.1871,1776554.3764555,0
+ELP.US,D,20070612,000000,4.17051,4.2493,4.04729,4.12815,1722469.2215035,0
+ELP.US,D,20070613,000000,4.18493,4.3739,4.17436,4.34428,1930030.4611149,0
+ELP.US,D,20070614,000000,4.38782,4.48458,4.35524,4.42257,2019065.0038228,0
+ELP.US,D,20070615,000000,4.56662,4.60947,4.52259,4.58489,1516241.9047946,0
+ELP.US,D,20070618,000000,4.74167,4.75214,4.64166,4.65607,1657735.9788717,0
+ELP.US,D,20070619,000000,4.65864,4.69596,4.65607,4.67177,1275361.965258,0
+ELP.US,D,20070620,000000,4.6853,4.74463,4.61411,4.64166,1880885.9864351,0
+ELP.US,D,20070621,000000,4.69892,4.7396,4.59081,4.72676,2155397.5964184,0
+ELP.US,D,20070622,000000,4.62507,4.65607,4.46917,4.51469,2927925.3213028,0
+ELP.US,D,20070625,000000,4.4985,4.59081,4.39809,4.45565,1415368.1632958,0
+ELP.US,D,20070626,000000,4.54974,4.54974,4.41803,4.44972,1583479.9244484,0
+ELP.US,D,20070627,000000,4.36284,4.50985,4.14168,4.50393,2035693.9682979,0
+ELP.US,D,20070628,000000,4.50738,4.732,4.4904,4.64166,2052690.597172,0
+ELP.US,D,20070629,000000,4.66673,4.71531,4.59298,4.63662,1442345.4119737,0
+ELP.US,D,20070702,000000,4.68826,4.83142,4.63948,4.83142,1692466.5911174,0
+ELP.US,D,20070703,000000,4.83142,4.85314,4.69596,4.74167,1197764.5200561,0
+ELP.US,D,20070705,000000,4.63948,4.79074,4.60187,4.7552,1508112.774031,0
+ELP.US,D,20070706,000000,4.7941,4.87506,4.7552,4.87506,1499985.6689666,0
+ELP.US,D,20070709,000000,4.96658,5.00469,4.926,4.96411,1227702.3280688,0
+ELP.US,D,20070710,000000,4.85314,4.8641,4.7471,4.7471,1423131.6553595,0
+ELP.US,D,20070711,000000,4.70613,4.93489,4.70613,4.93222,2207857.1277876,0
+ELP.US,D,20070712,000000,4.92847,5.02078,4.9188,5.00212,1625965.925961,0
+ELP.US,D,20070713,000000,4.96105,5.2301,4.95858,5.15891,2086675.7521236,0
+ELP.US,D,20070716,000000,5.10481,5.48097,4.95306,5.00805,3283329.1761857,0
+ELP.US,D,20070717,000000,4.9807,5.14242,4.9807,5.08565,1923004.3235487,0
+ELP.US,D,20070718,000000,5.05899,5.12337,4.9887,5.02641,1863890.3704106,0
+ELP.US,D,20070719,000000,5.10481,5.12337,4.98267,5.02641,2670412.3658928,0
+ELP.US,D,20070720,000000,4.9807,4.9807,4.82046,4.86202,3123728.39009,0
+ELP.US,D,20070723,000000,4.88533,4.99669,4.7941,4.9887,3559322.5851108,0
+ELP.US,D,20070724,000000,4.93489,4.96658,4.65607,4.66673,2622011.3228079,0
+ELP.US,D,20070725,000000,4.67977,4.70949,4.44133,4.64501,3560426.5911577,0
+ELP.US,D,20070726,000000,4.40105,4.51202,4.12815,4.39601,3840841.0885182,0
+ELP.US,D,20070727,000000,4.48458,4.57511,4.2493,4.38999,3575576.7952396,0
+ELP.US,D,20070730,000000,4.32769,4.54974,4.32769,4.48754,2406994.4974064,0
+ELP.US,D,20070731,000000,4.52812,4.60187,4.41961,4.43955,2525220.3779834,0
+ELP.US,D,20070801,000000,4.39601,4.5446,4.34882,4.52466,2412900.4233325,0
+ELP.US,D,20070802,000000,4.52051,4.58874,4.47648,4.53355,2117715.5404841,0
+ELP.US,D,20070803,000000,4.49297,4.50985,4.26598,4.27388,1998372.4868156,0
+ELP.US,D,20070806,000000,4.24722,4.40105,4.0782,4.39809,2638275.6614326,0
+ELP.US,D,20070807,000000,4.34428,4.4361,4.22471,4.36541,2025343.6583959,0
+ELP.US,D,20070808,000000,4.52466,4.63356,4.4285,4.60187,3129273.7415641,0
+ELP.US,D,20070809,000000,4.34428,4.4361,4.21119,4.21119,3827175.7219268,0
+ELP.US,D,20070810,000000,4.08205,4.23587,3.97147,4.10574,3272990.0076292,0
+ELP.US,D,20070813,000000,4.19263,4.20655,4.08925,4.11167,1800346.2131908,0
+ELP.US,D,20070814,000000,4.1324,4.13536,3.95152,3.97601,1873129.5843186,0
+ELP.US,D,20070815,000000,3.88676,4.07523,3.74142,3.75495,2864375.0869854,0
+ELP.US,D,20070816,000000,3.55413,3.67616,3.29101,3.67014,4328152.3961629,0
+ELP.US,D,20070817,000000,3.90028,3.94639,3.62986,3.84391,3148488.5110278,0
+ELP.US,D,20070820,000000,3.91884,3.95152,3.71378,3.91124,1421293.333364,0
+ELP.US,D,20070821,000000,3.89475,4.06082,3.85714,4.01896,1059966.3341121,0
+ELP.US,D,20070822,000000,4.15185,4.20941,4.06082,4.20655,2377809.2366348,0
+ELP.US,D,20070823,000000,4.20941,4.24722,4.06082,4.22017,1560576.3567986,0
+ELP.US,D,20070824,000000,4.22304,4.27941,4.12529,4.27388,1895672.5775163,0
+ELP.US,D,20070827,000000,4.26598,4.33411,4.19816,4.28484,1152696.7649531,0
+ELP.US,D,20070828,000000,4.21119,4.21711,4.02143,4.0545,1710568.238888,0
+ELP.US,D,20070829,000000,4.20941,4.27388,4.1091,4.24722,1372150.8843833,0
+ELP.US,D,20070830,000000,4.11423,4.2879,4.11423,4.16794,1226581.103579,0
+ELP.US,D,20070831,000000,4.25236,4.44676,4.22017,4.38999,3040233.1217587,0
+ELP.US,D,20070904,000000,4.34724,4.38446,4.29254,4.31456,2366729.6750321,0
+ELP.US,D,20070905,000000,4.20941,4.32216,4.14938,4.2879,2854402.5699784,0
+ELP.US,D,20070906,000000,4.30321,4.39601,4.25483,4.37893,1461563.2199862,0
+ELP.US,D,20070907,000000,4.49297,4.49297,4.16794,4.3116,1568699.4104647,0
+ELP.US,D,20070910,000000,4.34211,4.34211,4.16794,4.23419,3333582.7211603,0
+ELP.US,D,20070911,000000,4.25236,4.34211,4.23824,4.27388,1681018.352266,0
+ELP.US,D,20070912,000000,4.29086,4.3578,4.25483,4.27684,1512543.9909623,0
+ELP.US,D,20070913,000000,4.33164,4.4985,4.30607,4.47895,2293202.8723095,0
+ELP.US,D,20070914,000000,4.43955,4.57807,4.36847,4.39295,2103296.613802,0
+ELP.US,D,20070917,000000,4.2493,4.26292,4.09814,4.10061,2711421.6327115,0
+ELP.US,D,20070918,000000,4.16794,4.36077,4.1324,4.3578,3259317.5510907,0
+ELP.US,D,20070919,000000,4.39295,4.42257,4.20072,4.25483,5026786.6667751,0
+ELP.US,D,20070920,000000,4.26292,4.26292,4.05193,4.07138,4593418.7151406,0
+ELP.US,D,20070921,000000,4.12055,4.12529,4.0083,4.09814,3224227.3772426,0
+ELP.US,D,20070924,000000,4.16794,4.22471,4.0782,4.1871,2369310.4157729,0
+ELP.US,D,20070925,000000,4.14938,4.22304,4.09508,4.21119,2004659.2441853,0
+ELP.US,D,20070926,000000,4.27684,4.36077,4.27684,4.30064,2811543.8398188,0
+ELP.US,D,20070927,000000,4.34211,4.44972,4.33885,4.44429,4028526.1678873,0
+ELP.US,D,20070928,000000,4.38999,4.46118,4.29807,4.31673,2277682.9781292,0
+ELP.US,D,20071001,000000,4.35524,4.43955,4.33164,4.41082,1890865.5933892,0
+ELP.US,D,20071002,000000,4.35524,4.36541,4.30064,4.32009,1932244.5503062,0
+ELP.US,D,20071003,000000,4.31673,4.33411,4.14168,4.21711,2509325.729457,0
+ELP.US,D,20071004,000000,4.31456,4.34211,4.23587,4.33579,2223002.2676216,0
+ELP.US,D,20071005,000000,4.37893,4.45278,4.36284,4.42257,3382716.0544947,0
+ELP.US,D,20071008,000000,4.35524,4.48191,4.35228,4.43955,2552184.4596166,0
+ELP.US,D,20071009,000000,4.46621,4.76626,4.40905,4.7238,5284675.3893808,0
+ELP.US,D,20071010,000000,4.78561,4.78561,4.65015,4.6772,3703775.1928236,0
+ELP.US,D,20071011,000000,4.77761,4.81197,4.50175,4.55566,2524111.3076886,0
+ELP.US,D,20071012,000000,4.60434,4.65015,4.56455,4.62813,1037792.018163,0
+ELP.US,D,20071015,000000,4.69892,4.71748,4.41467,4.47174,2149850.2192452,0
+ELP.US,D,20071016,000000,4.34428,4.3578,4.28158,4.32009,1884220.2872666,0
+ELP.US,D,20071017,000000,4.40905,4.40905,4.22304,4.30607,2710693.3938604,0
+ELP.US,D,20071018,000000,4.30607,4.39809,4.2413,4.36077,1441972.6833266,0
+ELP.US,D,20071019,000000,4.38446,4.38446,4.13872,4.16538,1854280.4535547,0
+ELP.US,D,20071022,000000,4.17436,4.27053,4.12055,4.26598,1204790.6576224,0
+ELP.US,D,20071023,000000,4.35524,4.3578,4.26292,4.32769,1494803.9304933,0
+ELP.US,D,20071024,000000,4.31673,4.3578,4.19588,4.27684,1262054.1345699,0
+ELP.US,D,20071025,000000,4.27941,4.3116,4.20398,4.27684,1176715.4799951,0
+ELP.US,D,20071026,000000,4.34211,4.38249,4.2413,4.35228,1651829.0400961,0
+ELP.US,D,20071029,000000,4.39601,4.41082,4.36847,4.40697,1080651.7611722,0
+ELP.US,D,20071030,000000,4.38446,4.39809,4.20072,4.36541,1038536.4626074,0
+ELP.US,D,20071031,000000,4.41082,4.51202,4.21119,4.46621,1472826.1073636,0
+ELP.US,D,20071101,000000,4.41082,4.4285,4.33579,4.3578,1648873.5450091,0
+ELP.US,D,20071102,000000,4.46404,4.46404,4.23419,4.38446,1147157.4905765,0
+ELP.US,D,20071105,000000,4.3578,4.42257,4.31673,4.36541,1795922.0862065,0
+ELP.US,D,20071106,000000,4.44676,4.54678,4.44676,4.49593,1502194.6939099,0
+ELP.US,D,20071107,000000,4.57511,4.63948,4.40105,4.41961,1849487.6493218,0
+ELP.US,D,20071108,000000,4.56119,4.59594,4.34724,4.44133,1808636.3870383,0
+ELP.US,D,20071109,000000,4.296,4.51469,4.296,4.4045,1731264.8072936,0
+ELP.US,D,20071112,000000,4.34882,4.4045,4.12815,4.14385,1401708.873802,0
+ELP.US,D,20071113,000000,4.31456,4.47174,4.296,4.44972,1409888.6470448,0
+ELP.US,D,20071114,000000,4.52259,4.65607,4.50393,4.57511,1880520.3477352,0
+ELP.US,D,20071115,000000,4.48754,4.61747,4.46404,4.54678,1259840.0453786,0
+ELP.US,D,20071116,000000,4.60187,4.68233,4.55744,4.62507,1375477.0824182,0
+ELP.US,D,20071119,000000,4.56119,4.56119,4.36077,4.4045,1231023.4618557,0
+ELP.US,D,20071120,000000,4.49297,4.56455,4.36847,4.47895,1168218.6848325,0
+ELP.US,D,20071121,000000,4.27941,4.3116,4.14385,4.19588,1668728.4354101,0
+ELP.US,D,20071123,000000,4.16034,4.30321,4.08925,4.1871,991244.4898173,0
+ELP.US,D,20071126,000000,4.1172,4.15185,3.94096,3.95705,2223453.9985362,0
+ELP.US,D,20071127,000000,3.94096,4.06546,3.87017,4.04729,2030153.6810718,0
+ELP.US,D,20071128,000000,4.13536,4.20398,4.1091,4.18493,1227741.8292026,0
+ELP.US,D,20071129,000000,4.18196,4.26924,4.01896,4.08461,1267966.1375935,0
+ELP.US,D,20071130,000000,4.19816,4.27388,4.15185,4.20398,1515958.306911,0
+ELP.US,D,20071203,000000,4.33164,4.40697,4.29254,4.36284,1177777.9592091,0
+ELP.US,D,20071204,000000,4.2879,4.41961,4.14938,4.3578,1203314.935778,0
+ELP.US,D,20071205,000000,4.46621,4.52466,4.44429,4.50175,1025233.6961672,0
+ELP.US,D,20071206,000000,4.43955,4.57807,4.4045,4.56119,1747143.2502266,0
+ELP.US,D,20071207,000000,4.45278,4.52466,4.4285,4.4904,1209571.3076603,0
+ELP.US,D,20071210,000000,4.50175,4.52051,4.39601,4.47895,1286064.7468153,0
+ELP.US,D,20071211,000000,4.51469,4.54174,4.22304,4.27684,2088527.2411637,0
+ELP.US,D,20071212,000000,4.40105,4.46404,4.17051,4.2493,2935733.3787481,0
+ELP.US,D,20071213,000000,4.14385,4.23419,4.11423,4.17821,1875718.427856,0
+ELP.US,D,20071214,000000,4.06882,4.19006,3.9926,4.0083,1519571.1413782,0
+ELP.US,D,20071217,000000,3.96209,4.01422,3.87649,3.89475,2201628.1028442,0
+ELP.US,D,20071218,000000,3.92566,3.96811,3.77065,3.92181,2213215.1020885,0
+ELP.US,D,20071219,000000,3.98411,4.02143,3.9142,3.95152,1918206.4550678,0
+ELP.US,D,20071220,000000,3.9926,4.01896,3.88113,3.92181,2648620.9070866,0
+ELP.US,D,20071221,000000,3.96209,4.08205,3.94856,3.96041,1193536.8858912,0
+ELP.US,D,20071224,000000,4.03535,4.07523,4.00415,4.06882,241626.40968019,0
+ELP.US,D,20071226,000000,4.13536,4.26924,4.12815,4.23587,1266249.3575481,0
+ELP.US,D,20071227,000000,4.16794,4.2413,4.12055,4.12529,797659.56161962,0
+ELP.US,D,20071228,000000,4.16538,4.20072,4.10061,4.12055,926597.33940018,0
+ELP.US,D,20071231,000000,4.12055,4.16034,4.0545,4.08461,542256.37189378,0
+ELP.US,D,20080102,000000,4.08205,4.14385,3.94639,4.04009,1569779.1081215,0
+ELP.US,D,20080103,000000,4.03841,4.20072,4.03841,4.13161,2097417.0219651,0
+ELP.US,D,20080104,000000,4.11423,4.1172,3.94856,4.01422,1395791.8065305,0
+ELP.US,D,20080107,000000,3.99437,4.04344,3.91884,3.98707,1364318.5185479,0
+ELP.US,D,20080108,000000,4.03288,4.13161,4.0083,4.02725,1671592.7740345,0
+ELP.US,D,20080109,000000,3.98707,4.10061,3.91124,4.06546,2632361.6327098,0
+ELP.US,D,20080110,000000,4.01896,4.19263,3.99042,4.14168,2733956.5231126,0
+ELP.US,D,20080111,000000,4.09172,4.14642,4.04887,4.10574,2110442.2676192,0
+ELP.US,D,20080114,000000,4.12529,4.14385,4.06882,4.10061,1966608.5110024,0
+ELP.US,D,20080115,000000,4.04729,4.07523,3.9142,3.96041,1420324.0363118,0
+ELP.US,D,20080116,000000,4.0545,4.0545,3.91638,3.96209,1745081.088473,0
+ELP.US,D,20080117,000000,3.9926,4.03288,3.6813,3.75149,2190954.6939248,0
+ELP.US,D,20080118,000000,3.85714,3.89475,3.74824,3.87284,2516087.5132818,0
+ELP.US,D,20080122,000000,3.67014,3.85447,3.67014,3.81883,2982898.7453402,0
+ELP.US,D,20080123,000000,3.64822,3.8134,3.56173,3.78378,2023314.9206786,0
+ELP.US,D,20080124,000000,3.77865,3.88113,3.76502,3.8053,1421035.05672,0
+ELP.US,D,20080125,000000,3.93583,3.99437,3.77608,3.81883,1278686.1375937,0
+ELP.US,D,20080128,000000,3.84638,4.07652,3.80362,3.98707,2258837.8987638,0
+ELP.US,D,20080129,000000,4.10061,4.11423,3.92181,3.95399,1446431.2471967,0
+ELP.US,D,20080130,000000,3.94096,4.07523,3.86513,3.93,2193513.1519747,0
+ELP.US,D,20080131,000000,3.88676,4.04344,3.85447,3.95152,1905270.3401771,0
+ELP.US,D,20080201,000000,4.01422,4.1091,3.96041,3.98203,3020508.888954,0
+ELP.US,D,20080204,000000,3.95705,4.08619,3.94856,4.06082,2013635.1172014,0
+ELP.US,D,20080205,000000,4.0083,4.03288,3.87017,3.8986,1406677.9138625,0
+ELP.US,D,20080206,000000,3.93,4.01422,3.77608,3.88113,2176448.6621785,0
+ELP.US,D,20080207,000000,3.89219,3.99724,3.87284,3.97354,2507113.6659649,0
+ELP.US,D,20080208,000000,3.90838,3.9142,3.77865,3.84894,1679128.3749417,0
+ELP.US,D,20080211,000000,3.88113,4.01422,3.8681,3.99724,1401662.2827211,0
+ELP.US,D,20080212,000000,4.14385,4.22017,4.04344,4.07523,1943010.1285377,0
+ELP.US,D,20080213,000000,4.15491,4.20398,4.09172,4.15708,1759826.1527213,0
+ELP.US,D,20080214,000000,4.1871,4.2413,4.10318,4.14385,1404660.3174906,0
+ELP.US,D,20080215,000000,4.1172,4.17821,4.08619,4.14168,555295.79744206,0
+ELP.US,D,20080219,000000,4.23587,4.27388,4.14642,4.19263,1387485.4270896,0
+ELP.US,D,20080220,000000,4.08461,4.38446,4.06882,4.33411,1381848.919153,0
+ELP.US,D,20080221,000000,4.32769,4.43955,4.3116,4.36847,998572.45655971,0
+ELP.US,D,20080222,000000,4.40105,4.46404,4.296,4.44676,1004612.0786309,0
+ELP.US,D,20080225,000000,4.41803,4.48754,4.39809,4.47648,1369920.5895987,0
+ELP.US,D,20080226,000000,4.45565,4.63356,4.38446,4.56455,1839329.7808409,0
+ELP.US,D,20080227,000000,4.53868,4.72676,4.53868,4.71531,1729326.2131892,0
+ELP.US,D,20080228,000000,4.58489,4.7238,4.51202,4.58489,1744271.8216552,0
+ELP.US,D,20080229,000000,4.43955,4.48458,4.32216,4.38999,1059776.9312398,0
+ELP.US,D,20080303,000000,4.34882,4.6692,4.34882,4.66328,1348140.2721379,0
+ELP.US,D,20080304,000000,4.6069,4.6772,4.49297,4.61747,1236752.1391045,0
+ELP.US,D,20080305,000000,4.61747,4.76033,4.58183,4.76033,1566465.0642817,0
+ELP.US,D,20080306,000000,4.73476,4.73476,4.51469,4.52051,1005168.1330527,0
+ELP.US,D,20080307,000000,4.41961,4.6069,4.36541,4.43955,1528143.9002597,0
+ELP.US,D,20080310,000000,4.41082,4.41803,4.24426,4.26924,1081221.9954882,0
+ELP.US,D,20080311,000000,4.38999,4.47648,4.25779,4.45278,854917.97431927,0
+ELP.US,D,20080312,000000,4.4285,4.55566,4.4045,4.51844,1097277.6870985,0
+ELP.US,D,20080313,000000,4.4045,4.55566,4.26924,4.50393,1084712.2751557,0
+ELP.US,D,20080314,000000,4.56662,4.57985,4.33164,4.49297,1606928.4051745,0
+ELP.US,D,20080317,000000,4.36284,4.41803,4.25483,4.36541,1301951.2925451,0
+ELP.US,D,20080318,000000,4.53572,4.63948,4.43955,4.61154,984959.75814672,0
+ELP.US,D,20080319,000000,4.66328,4.69596,4.44133,4.46917,1303079.606982,0
+ELP.US,D,20080320,000000,4.45278,4.65607,4.34882,4.64166,1339986.8329843,0
+ELP.US,D,20080324,000000,4.6772,4.73703,4.4904,4.52259,1094938.0045588,0
+ELP.US,D,20080325,000000,4.53868,4.63109,4.45278,4.49593,2120663.945624,0
+ELP.US,D,20080326,000000,4.51469,4.51469,4.31673,4.45565,1988766.6213581,0
+ELP.US,D,20080327,000000,4.43067,4.51469,4.39601,4.46917,2168234.4520498,0
+ELP.US,D,20080328,000000,4.46917,4.46917,4.36847,4.38999,1116848.9796159,0
+ELP.US,D,20080331,000000,4.34428,4.45772,4.34428,4.41961,1263164.2177143,0
+ELP.US,D,20080401,000000,4.47431,4.64758,4.4045,4.62813,1433606.5457603,0
+ELP.US,D,20080402,000000,4.68233,4.8794,4.60947,4.82342,1902918.5034424,0
+ELP.US,D,20080403,000000,4.83448,5.04241,4.81197,5.01279,1580389.7203667,0
+ELP.US,D,20080404,000000,4.95306,5.03737,4.87723,4.96658,1610531.1111458,0
+ELP.US,D,20080407,000000,5.07213,5.07716,4.8641,4.9188,1962905.5329222,0
+ELP.US,D,20080408,000000,4.85521,4.93943,4.84415,4.92344,1198887.7702451,0
+ELP.US,D,20080409,000000,4.8641,4.8641,4.76359,4.82846,1464143.960727,0
+ELP.US,D,20080410,000000,4.75816,4.82046,4.66042,4.70188,1280932.6379717,0
+ELP.US,D,20080411,000000,4.69329,4.70188,4.61411,4.65321,735580.99774829,0
+ELP.US,D,20080414,000000,4.68826,4.68826,4.54678,4.60187,1340840.6651839,0
+ELP.US,D,20080415,000000,4.63662,4.65864,4.52051,4.5527,1231332.3809789,0
+ELP.US,D,20080416,000000,4.60187,4.73703,4.60187,4.69892,1587073.5147735,0
+ELP.US,D,20080417,000000,4.71274,4.80219,4.69329,4.73703,2026801.1489477,0
+ELP.US,D,20080418,000000,4.63662,4.63662,4.5527,4.59298,1503991.4890725,0
+ELP.US,D,20080421,000000,4.59298,4.62507,4.47895,4.59298,1152266.3038797,0
+ELP.US,D,20080422,000000,4.5679,4.65864,4.46917,4.6069,2159385.1852318,0
+ELP.US,D,20080423,000000,4.64501,4.65864,4.56119,4.59594,1089339.9849063,0
+ELP.US,D,20080424,000000,4.62003,4.63109,4.56455,4.59891,1168561.0279919,0
+ELP.US,D,20080425,000000,4.63662,4.6772,4.53572,4.65321,1301685.925954,0
+ELP.US,D,20080428,000000,4.69329,4.70949,4.59891,4.60187,1204042.1617796,0
+ELP.US,D,20080429,000000,4.57136,4.57807,4.37646,4.38999,1157369.0400854,0
+ELP.US,D,20080430,000000,4.41961,4.80486,4.39295,4.70949,2301739.168606,0
+ELP.US,D,20080501,000000,4.79894,4.96411,4.76359,4.91623,1523820.0453843,0
+ELP.US,D,20080502,000000,5.12969,5.12969,4.7941,4.79894,2179339.3348921,0
+ELP.US,D,20080505,000000,4.84415,4.90981,4.81789,4.85521,1454694.0741054,0
+ELP.US,D,20080506,000000,4.80733,4.80733,4.68826,4.73703,1597658.805779,0
+ELP.US,D,20080507,000000,4.72044,4.732,4.45278,4.46118,2195931.8367821,0
+ELP.US,D,20080508,000000,4.46917,4.54974,4.39809,4.44429,2442417.8987677,0
+ELP.US,D,20080509,000000,4.36541,4.68826,4.36541,4.63109,3096591.1111779,0
+ELP.US,D,20080512,000000,4.6772,4.72676,4.60187,4.70613,3767424.6864002,0
+ELP.US,D,20080513,000000,4.7396,4.7396,4.63662,4.67177,982199.7430295,0
+ELP.US,D,20080514,000000,4.69329,4.72676,4.65321,4.69892,2707643.7037621,0
+ELP.US,D,20080515,000000,4.59081,4.79074,4.53572,4.75214,3163650.8693048,0
+ELP.US,D,20080516,000000,4.88533,5.08861,4.87298,5.01101,1614756.7196115,0
+ELP.US,D,20080519,000000,5.02641,5.05633,4.80989,4.84415,2350217.1882593,0
+ELP.US,D,20080520,000000,4.82046,4.92344,4.78314,4.89628,1301776.069567,0
+ELP.US,D,20080521,000000,4.94753,4.94753,4.78314,4.81197,1367371.247195,0
+ELP.US,D,20080522,000000,4.76922,4.89628,4.76359,4.81493,693321.87454254,0
+ELP.US,D,20080523,000000,4.78916,4.85314,4.70613,4.7941,881388.79820495,0
+ELP.US,D,20080527,000000,4.78561,4.86202,4.69596,4.71531,1333122.7513515,0
+ELP.US,D,20080528,000000,4.77761,4.96105,4.72854,4.91623,1786068.0726009,0
+ELP.US,D,20080529,000000,4.91277,5.00805,4.77761,4.80733,2578871.0204638,0
+ELP.US,D,20080530,000000,4.86953,4.95858,4.82342,4.90734,1155993.59035,0
+ELP.US,D,20080602,000000,4.85097,4.98574,4.77761,4.97211,1905593.4391945,0
+ELP.US,D,20080603,000000,4.93943,4.98267,4.83142,4.86202,1368842.917641,0
+ELP.US,D,20080604,000000,4.84248,5.0349,4.78028,5.02641,2068792.8798632,0
+ELP.US,D,20080605,000000,5.08062,5.23266,5.02898,5.20976,2876599.1686184,0
+ELP.US,D,20080606,000000,5.1831,5.1831,5.06107,5.09878,2502871.8519058,0
+ELP.US,D,20080609,000000,5.12969,5.2453,5.09158,5.17767,2796275.1323354,0
+ELP.US,D,20080610,000000,5.13818,5.18596,5.02898,5.0666,2254810.8088166,0
+ELP.US,D,20080611,000000,5.08861,5.13521,4.98574,5.06916,1512869.1156789,0
+ELP.US,D,20080612,000000,5.04784,5.12169,5.01496,5.05633,1187209.6145381,0
+ELP.US,D,20080613,000000,5.01782,5.08062,4.93696,4.9807,739034.81483075,0
+ELP.US,D,20080616,000000,4.95306,5.05386,4.93696,5.01496,1058900.8163494,0
+ELP.US,D,20080617,000000,5.11567,5.23266,5.06107,5.14884,1494718.8511282,0
+ELP.US,D,20080618,000000,5.08861,5.10935,5.02641,5.07716,1236703.5223245,0
+ELP.US,D,20080619,000000,5.08861,5.17767,5.05386,5.15891,1787414.1496984,0
+ELP.US,D,20080620,000000,5.15042,5.17767,4.99166,5.08861,1322824.0967783,0
+ELP.US,D,20080623,000000,5.03194,5.03737,4.87723,4.98267,2695874.3915925,0
+ELP.US,D,20080624,000000,5.00469,5.175,4.72676,5.16444,1731013.6205967,0
+ELP.US,D,20080625,000000,5.13521,5.47337,5.12169,5.43269,2542086.3492612,0
+ELP.US,D,20080626,000000,5.33179,5.43773,5.25675,5.32458,1503224.7619372,0
+ELP.US,D,20080627,000000,5.37582,5.49499,5.28015,5.44869,1501151.4588381,0
+ELP.US,D,20080630,000000,5.47337,5.57082,5.43516,5.4868,1299025.170096,0
+ELP.US,D,20080701,000000,5.28608,5.45165,5.24076,5.41018,1747181.7385108,0
+ELP.US,D,20080702,000000,5.37839,5.43516,5.30809,5.31323,1116630.2041057,0
+ELP.US,D,20080703,000000,5.38303,5.41018,5.2373,5.37582,1678629.0400967,0
+ELP.US,D,20080707,000000,5.18596,5.20976,4.96658,5.03945,2514573.3031532,0
+ELP.US,D,20080708,000000,5.07469,5.2373,5.06107,5.18596,4104542.5548882,0
+ELP.US,D,20080709,000000,5.18596,5.35943,4.73703,5.22368,1381366.8027509,0
+ELP.US,D,20080710,000000,5.14242,5.46991,5.08062,5.41018,2815022.9781408,0
+ELP.US,D,20080711,000000,5.40801,5.51316,5.33781,5.46991,1933095.343957,0
+ELP.US,D,20080714,000000,5.52461,5.61268,5.45165,5.60251,2386875.2532639,0
+ELP.US,D,20080715,000000,5.46991,5.77065,5.45718,5.71615,2683413.3031569,0
+ELP.US,D,20080716,000000,5.76561,5.78941,5.66303,5.75416,3230515.147462,0
+ELP.US,D,20080717,000000,5.82456,5.86829,5.49499,5.58178,1657455.4195369,0
+ELP.US,D,20080718,000000,5.58721,5.67922,5.51602,5.64329,1263492.3809796,0
+ELP.US,D,20080721,000000,5.64329,5.91687,5.6186,5.89564,2534881.950168,0
+ELP.US,D,20080722,000000,5.68653,5.82456,5.45718,5.72464,1385672.4263337,0
+ELP.US,D,20080723,000000,5.68653,5.68653,5.42934,5.44029,2697286.303913,0
+ELP.US,D,20080724,000000,5.46271,5.52708,5.35598,5.43269,1879869.0854525,0
+ELP.US,D,20080725,000000,5.45165,5.58474,5.40001,5.50299,871326.13758493,0
+ELP.US,D,20080728,000000,5.50812,5.61061,5.49499,5.50042,832109.61453042,0
+ELP.US,D,20080729,000000,5.53814,5.56529,5.43773,5.56529,1133171.0506669,0
+ELP.US,D,20080730,000000,5.55927,5.60508,5.41314,5.49154,2452435.994006,0
+ELP.US,D,20080731,000000,5.39458,5.53557,5.33781,5.51908,3136951.1414131,0
+ELP.US,D,20080801,000000,5.52461,5.52708,5.42163,5.44671,845329.3273047,0
+ELP.US,D,20080804,000000,5.38135,5.42934,5.2996,5.39666,2772367.8307476,0
+ELP.US,D,20080805,000000,5.34285,5.49499,5.34285,5.46271,1061438.004558,0
+ELP.US,D,20080806,000000,5.44029,5.55384,5.34285,5.48097,1336081.2849872,0
+ELP.US,D,20080807,000000,5.44029,5.60044,5.38135,5.58721,1827559.4558217,0
+ELP.US,D,20080808,000000,5.39458,5.54031,5.35223,5.40248,1183328.374931,0
+ELP.US,D,20080811,000000,5.35943,5.37286,4.926,5.01496,2319196.6440409,0
+ELP.US,D,20080812,000000,4.99166,5.03945,4.81789,4.86202,2158688.3447178,0
+ELP.US,D,20080813,000000,4.83448,5.06916,4.83448,4.926,2676103.567707,0
+ELP.US,D,20080814,000000,4.97764,5.07469,4.84761,4.98267,1593947.7249021,0
+ELP.US,D,20080815,000000,4.96658,4.96658,4.74167,4.84248,900532.6681978,0
+ELP.US,D,20080818,000000,4.89915,4.95059,4.77178,4.80989,991101.67802591,0
+ELP.US,D,20080819,000000,4.75214,4.88819,4.70188,4.79894,950208.88890938,0
+ELP.US,D,20080820,000000,4.84761,4.99423,4.79074,4.94753,2073102.5548444,0
+ELP.US,D,20080821,000000,4.9807,4.99423,4.91277,4.95513,982638.3068995,0
+ELP.US,D,20080822,000000,4.94585,4.96658,4.78916,4.82846,875288.40515871,0
+ELP.US,D,20080825,000000,4.82342,4.86953,4.72044,4.75816,590441.67801727,0
+ELP.US,D,20080826,000000,4.73476,4.86202,4.72044,4.82846,753401.07333446,0
+ELP.US,D,20080827,000000,4.85521,4.85521,4.69122,4.81197,707424.79215434,0
+ELP.US,D,20080828,000000,4.80219,4.8641,4.7238,4.82599,1027853.9380418,0
+ELP.US,D,20080829,000000,4.79074,4.88226,4.58489,4.65321,1004071.2169529,0
+ELP.US,D,20080902,000000,4.57807,4.60187,4.50393,4.52812,1430792.8496151,0
+ELP.US,D,20080903,000000,4.49593,4.55566,4.31673,4.38446,2389828.7226517,0
+ELP.US,D,20080904,000000,4.2879,4.31456,4.0782,4.14385,1387856.1300375,0
+ELP.US,D,20080905,000000,4.04887,4.14642,3.97601,4.11423,1239215.3892935,0
+ELP.US,D,20080908,000000,4.25236,4.26598,4.02143,4.06082,1415611.2471961,0
+ELP.US,D,20080909,000000,3.98707,4.0083,3.72711,3.75673,1948887.6946754,0
+ELP.US,D,20080910,000000,3.78704,3.87649,3.65424,3.67616,2259203.5374637,0
+ELP.US,D,20080911,000000,3.57783,3.74142,3.53251,3.72444,2982514.8753478,0
+ELP.US,D,20080912,000000,3.70578,3.96505,3.69472,3.87856,2263964.9433595,0
+ELP.US,D,20080915,000000,3.74389,3.80362,3.65661,3.6889,3249195.1323452,0
+ELP.US,D,20080916,000000,3.58582,3.59135,3.36684,3.53557,4654955.4044844,0
+ELP.US,D,20080917,000000,3.35074,3.40238,3.1126,3.15585,4602530.310001,0
+ELP.US,D,20080918,000000,3.2453,3.29101,2.98001,3.20502,6096331.5194059,0
+ELP.US,D,20080919,000000,3.55926,3.85714,3.28854,3.78378,3504671.2472411,0
+ELP.US,D,20080922,000000,3.86257,3.91638,3.65424,3.68633,3806220.8768773,0
+ELP.US,D,20080923,000000,3.70786,3.90364,3.55413,3.63292,2539399.259314,0
+ELP.US,D,20080924,000000,3.6731,3.78704,3.59994,3.66254,1921966.1527247,0
+ELP.US,D,20080925,000000,3.87284,4.0545,3.84638,3.94856,2521567.0295328,0
+ELP.US,D,20080926,000000,3.82436,4.04729,3.80362,3.96505,1818407.346978,0
+ELP.US,D,20080929,000000,3.76502,3.76502,3.28045,3.42114,2343152.5624088,0
+ELP.US,D,20080930,000000,3.54811,3.78378,3.49993,3.71378,2484374.1799478,0
+ELP.US,D,20081001,000000,3.74389,3.93,3.64348,3.87649,2161938.5790338,0
+ELP.US,D,20081002,000000,3.78378,3.79395,3.45876,3.60794,1519739.2744092,0
+ELP.US,D,20081003,000000,3.64654,3.87284,3.53764,3.55413,3075381.0280331,0
+ELP.US,D,20081006,000000,3.41551,3.54643,2.8097,3.02039,3348748.1179861,0
+ELP.US,D,20081007,000000,3.12366,3.14272,2.7394,2.7551,2419701.708291,0
+ELP.US,D,20081008,000000,2.53601,2.79874,2.37084,2.57926,4586611.3530846,0
+ELP.US,D,20081009,000000,2.77712,2.87456,2.48744,2.50373,1961590.8541617,0
+ELP.US,D,20081010,000000,2.29491,2.57373,2.11117,2.3738,2692950.2948427,0
+ELP.US,D,20081013,000000,2.70682,3.00963,2.70682,2.95542,2081471.7309595,0
+ELP.US,D,20081014,000000,3.23167,3.27788,2.95848,3.25389,3994139.9245004,0
+ELP.US,D,20081015,000000,3.03135,3.08812,2.69576,2.76606,2293515.842831,0
+ELP.US,D,20081016,000000,2.78521,2.91524,2.65805,2.83941,3964807.800539,0
+ELP.US,D,20081017,000000,2.87752,3.22022,2.73091,2.95848,3976316.8103654,0
+ELP.US,D,20081020,000000,3.09365,3.22022,3.02039,3.18053,2216415.7067749,0
+ELP.US,D,20081021,000000,3.04784,3.09365,2.9342,2.96648,1023341.6931438,0
+ELP.US,D,20081022,000000,2.69833,2.77168,2.42494,2.57659,2118515.6916557,0
+ELP.US,D,20081023,000000,2.5526,2.69319,2.44419,2.66061,2425572.1844816,0
+ELP.US,D,20081024,000000,2.29491,2.58222,2.29491,2.45505,2343247.7702697,0
+ELP.US,D,20081027,000000,2.4822,2.55003,2.40638,2.43067,1334460.7256524,0
+ELP.US,D,20081028,000000,2.62546,2.88009,2.5526,2.79874,2513006.4248463,0
+ELP.US,D,20081029,000000,2.872,3.15032,2.79321,2.92827,1834379.9849224,0
+ELP.US,D,20081030,000000,2.9881,3.16651,2.9259,3.13472,2133415.7218903,0
+ELP.US,D,20081031,000000,3.12366,3.25576,2.97458,3.00963,1730748.2540056,0
+ELP.US,D,20081103,000000,2.98554,3.19692,2.86657,3.16385,1333222.0106108,0
+ELP.US,D,20081104,000000,3.23414,3.36684,3.15585,3.28854,1570781.82921,0
+ELP.US,D,20081105,000000,3.11004,3.12662,2.84198,2.86903,1776390.2948229,0
+ELP.US,D,20081106,000000,2.9259,2.99877,2.71491,2.88009,2357573.5147901,0
+ELP.US,D,20081107,000000,2.93133,3.1126,2.89066,3.1126,2317795.8730659,0
+ELP.US,D,20081110,000000,3.10717,3.11853,2.86903,3.02582,1407602.645533,0
+ELP.US,D,20081111,000000,2.90171,3.16385,2.82026,2.99363,1867103.129292,0
+ELP.US,D,20081112,000000,2.85304,2.97201,2.73654,2.84494,2604505.2305928,0
+ELP.US,D,20081113,000000,2.89312,3.1126,2.70386,3.1126,3861631.8519351,0
+ELP.US,D,20081114,000000,2.97744,3.08812,2.91524,2.96352,1775929.448262,0
+ELP.US,D,20081117,000000,2.90971,3.10717,2.87456,3.01782,1410188.4505217,0
+ELP.US,D,20081118,000000,3.06393,3.13729,2.90971,3.03431,2914345.0340765,0
+ELP.US,D,20081119,000000,2.97201,3.02878,2.79321,2.83092,1898220.9070704,0
+ELP.US,D,20081120,000000,2.82836,2.87456,2.56869,2.59328,1545746.2131853,0
+ELP.US,D,20081121,000000,2.79321,3.09661,2.69576,3.00963,3015681.6478353,0
+ELP.US,D,20081124,000000,3.01782,3.18053,2.9342,3.08298,1668820.6047223,0
+ELP.US,D,20081125,000000,3.09098,3.17747,2.91267,3.00163,1930565.2456955,0
+ELP.US,D,20081126,000000,2.94496,3.19396,2.90714,3.14272,1848500.1209771,0
+ELP.US,D,20081128,000000,3.22871,3.3618,3.13166,3.20502,3531592.7891918,0
+ELP.US,D,20081201,000000,2.99107,3.01269,2.81779,2.84741,4142517.3243524,0
+ELP.US,D,20081202,000000,2.96352,3.10165,2.93133,3.08298,1472981.07335,0
+ELP.US,D,20081203,000000,2.97744,3.07746,2.88009,2.96105,1760519.9546865,0
+ELP.US,D,20081204,000000,2.97201,2.99877,2.82836,2.90171,1702515.0718432,0
+ELP.US,D,20081205,000000,2.81523,3.09868,2.76359,3.06393,1925898.034811,0
+ELP.US,D,20081208,000000,3.00963,3.07449,2.93943,2.97744,3178423.2804918,0
+ELP.US,D,20081209,000000,2.96105,3.06956,2.89066,2.95848,2329531.7611991,0
+ELP.US,D,20081210,000000,2.92334,2.98307,2.79064,2.87752,1935476.5533297,0
+ELP.US,D,20081211,000000,2.80417,2.92334,2.77968,2.81779,3522141.8897207,0
+ELP.US,D,20081212,000000,2.79617,3.00706,2.79064,2.98001,1101978.3220192,0
+ELP.US,D,20081215,000000,2.89865,2.97201,2.8253,2.88523,1504536.4021489,0
+ELP.US,D,20081216,000000,2.88809,3.12366,2.87456,3.10717,2220899.5918846,0
+ELP.US,D,20081217,000000,2.92028,2.9881,2.88523,2.93943,4567843.2502875,0
+ELP.US,D,20081218,000000,2.97201,3.09098,2.90418,2.96905,3470738.7604679,0
+ELP.US,D,20081219,000000,3.03678,3.07746,2.93676,2.98554,1200959.0476449,0
+ELP.US,D,20081222,000000,2.9259,2.9259,2.80417,2.87456,1295756.7044875,0
+ELP.US,D,20081223,000000,2.86351,2.86351,2.74996,2.77968,862826.30387348,0
+ELP.US,D,20081224,000000,2.76359,2.86903,2.69033,2.72034,905733.65081318,0
+ELP.US,D,20081226,000000,2.78521,2.81226,2.74207,2.80417,658217.52080029,0
+ELP.US,D,20081229,000000,2.73387,2.74996,2.66367,2.69833,845746.62133343,0
+ELP.US,D,20081230,000000,2.84741,2.9259,2.80417,2.83092,1467390.1436446,0
+ELP.US,D,20081231,000000,2.83092,2.90971,2.77968,2.85304,761297.24869367,0
+ELP.US,D,20090102,000000,2.85304,3.06393,2.84198,3.00706,1047997.4905744,0
+ELP.US,D,20090105,000000,2.96105,3.03431,2.91524,2.9881,1250921.9047889,0
+ELP.US,D,20090106,000000,3.02878,3.17747,2.99669,3.1207,2510579.6372424,0
+ELP.US,D,20090107,000000,3.03431,3.05593,2.91267,3.01555,1279003.1595136,0
+ELP.US,D,20090108,000000,2.96905,3.01782,2.89312,2.90714,1415898.896478,0
+ELP.US,D,20090109,000000,2.93943,3.02878,2.86351,3.00459,1403789.2668481,0
+ELP.US,D,20090112,000000,2.97744,2.9881,2.85541,2.94496,1784695.6614142,0
+ELP.US,D,20090113,000000,2.9342,2.99363,2.88009,2.96105,1153272.0635169,0
+ELP.US,D,20090114,000000,2.86657,2.92028,2.79064,2.90971,2452223.2955933,0
+ELP.US,D,20090115,000000,2.85304,2.99877,2.77415,2.98001,1414133.4996526,0
+ELP.US,D,20090116,000000,2.95246,3.03974,2.86657,2.95039,964720.99775323,0
+ELP.US,D,20090120,000000,2.7551,2.80417,2.57926,2.6224,2887173.3182784,0
+ELP.US,D,20090121,000000,2.67957,2.76606,2.6149,2.74207,2441633.9531895,0
+ELP.US,D,20090122,000000,2.64452,2.66614,2.52545,2.54707,2099600.7256689,0
+ELP.US,D,20090123,000000,2.49277,2.61993,2.44666,2.60127,1757017.520824,0
+ELP.US,D,20090126,000000,2.58775,2.64709,2.56869,2.60127,869380.45353349,0
+ELP.US,D,20090127,000000,2.56563,2.59831,2.53088,2.55773,1047731.1111337,0
+ELP.US,D,20090128,000000,2.61786,2.65252,2.57116,2.61786,622615.85791214,0
+ELP.US,D,20090129,000000,2.59032,2.6149,2.5445,2.55773,1160548.3749305,0
+ELP.US,D,20090130,000000,2.5445,2.5603,2.4978,2.50086,1303865.5782594,0
+ELP.US,D,20090202,000000,2.43314,2.56316,2.43314,2.55003,1025748.2237561,0
+ELP.US,D,20090203,000000,2.47668,2.53088,2.47125,2.50373,990638.80576589,0
+ELP.US,D,20090204,000000,2.54154,2.64995,2.49277,2.53601,1420097.1580049,0
+ELP.US,D,20090205,000000,2.52545,2.64156,2.4978,2.57659,1739908.465646,0
+ELP.US,D,20090206,000000,2.58222,2.65558,2.56563,2.63356,1254252.1542221,0
+ELP.US,D,20090209,000000,2.63356,2.66061,2.60127,2.62793,888552.6833147,0
+ELP.US,D,20090210,000000,2.65252,2.71738,2.53345,2.59032,1374900.7710047,0
+ELP.US,D,20090211,000000,2.62793,2.71185,2.57373,2.62793,1449938.7453072,0
+ELP.US,D,20090212,000000,2.58222,2.69833,2.55003,2.64156,1214126.0922408,0
+ELP.US,D,20090213,000000,2.61993,2.66614,2.59032,2.64156,778750.67273033,0
+ELP.US,D,20090217,000000,2.53345,2.53345,2.45259,2.47668,1504368.2691179,0
+ELP.US,D,20090218,000000,2.50086,2.51143,2.41201,2.4361,1120856.825421,0
+ELP.US,D,20090219,000000,2.47668,2.49534,2.41744,2.4361,1404016.145155,0
+ELP.US,D,20090220,000000,2.38989,2.44419,2.36827,2.40895,943398.48830455,0
+ELP.US,D,20090223,000000,2.41201,2.45505,2.23281,2.25216,811576.1149079,0
+ELP.US,D,20090224,000000,2.23567,2.40638,2.23567,2.38189,1186565.4422025,0
+ELP.US,D,20090225,000000,2.44163,2.46019,2.26579,2.40895,1329438.0045638,0
+ELP.US,D,20090226,000000,2.44962,2.50373,2.43314,2.44962,1500677.4452327,0
+ELP.US,D,20090227,000000,2.40638,2.54707,2.38989,2.48744,1672636.0091064,0
+ELP.US,D,20090302,000000,2.45505,2.48744,2.35731,2.37084,1447713.5147705,0
+ELP.US,D,20090303,000000,2.41457,2.43067,2.32769,2.35731,1064851.3076571,0
+ELP.US,D,20090304,000000,2.40381,2.50639,2.38989,2.4822,1127088.8889132,0
+ELP.US,D,20090305,000000,2.45259,2.49277,2.38189,2.42247,985270.7029691,0
+ELP.US,D,20090306,000000,2.4361,2.51992,2.39532,2.45505,903435.49510641,0
+ELP.US,D,20090309,000000,2.38486,2.47974,2.38486,2.43314,562285.47242331,0
+ELP.US,D,20090310,000000,2.47421,2.5526,2.47421,2.55003,849377.68709315,0
+ELP.US,D,20090311,000000,2.54154,2.59328,2.48991,2.53088,1617877.3091808,0
+ELP.US,D,20090312,000000,2.47421,2.54707,2.47421,2.52792,951051.57976352,0
+ELP.US,D,20090313,000000,2.56563,2.56563,2.48487,2.54154,584652.22979341,0
+ELP.US,D,20090316,000000,2.57373,2.63603,2.51745,2.5445,535803.50719221,0
+ELP.US,D,20090317,000000,2.5445,2.59328,2.49277,2.57659,445619.38020613,0
+ELP.US,D,20090318,000000,2.57926,2.70129,2.52792,2.69319,808118.2464271,0
+ELP.US,D,20090319,000000,2.74207,2.75243,2.67167,2.70386,780391.48905689,0
+ELP.US,D,20090320,000000,2.71738,2.71738,2.60127,2.62546,730795.28346247,0
+ELP.US,D,20090323,000000,2.64156,2.70682,2.61233,2.69833,1139104.3235317,0
+ELP.US,D,20090324,000000,2.66367,2.7551,2.64995,2.72844,1374823.7944363,0
+ELP.US,D,20090325,000000,2.76862,2.82283,2.74493,2.77415,1474414.2555118,0
+ELP.US,D,20090326,000000,2.84198,2.90418,2.81226,2.90171,1178745.2305621,0
+ELP.US,D,20090327,000000,2.82836,2.84998,2.78521,2.8013,1013786.4701655,0
+ELP.US,D,20090330,000000,2.72844,2.80417,2.70939,2.77712,2214487.2411664,0
+ELP.US,D,20090331,000000,2.8097,2.85304,2.76862,2.82283,1691620.8617145,0
+ELP.US,D,20090401,000000,2.82026,2.98001,2.80673,2.96648,1537688.9947422,0
+ELP.US,D,20090402,000000,3.02878,3.13166,3.01555,3.08042,1424424.0514291,0
+ELP.US,D,20090403,000000,3.12662,3.20808,3.10717,3.15279,1123047.6190718,0
+ELP.US,D,20090406,000000,3.09098,3.13976,3.03431,3.13472,1351375.3137102,0
+ELP.US,D,20090407,000000,3.09365,3.15585,3.05337,3.11853,2069257.7778224,0
+ELP.US,D,20090408,000000,3.17747,3.26169,3.16128,3.19139,1249964.7619317,0
+ELP.US,D,20090409,000000,3.31303,3.38036,3.23967,3.35884,3491279.3500375,0
+ELP.US,D,20090413,000000,3.32675,3.3618,3.26426,3.32675,1966269.2063916,0
+ELP.US,D,20090414,000000,3.25389,3.28045,3.20808,3.21351,3405539.6070273,0
+ELP.US,D,20090415,000000,3.16651,3.2372,3.16651,3.23167,2500639.531422,0
+ELP.US,D,20090416,000000,3.28301,3.29852,3.23167,3.28548,3359823.6281904,0
+ELP.US,D,20090417,000000,3.29654,3.3541,3.26169,3.34828,4058140.8768827,0
+ELP.US,D,20090420,000000,3.19692,3.21568,3.10165,3.14815,2270039.0023165,0
+ELP.US,D,20090421,000000,3.1126,3.36397,3.0588,3.29101,2280012.5321731,0
+ELP.US,D,20090422,000000,3.25083,3.3156,3.22022,3.23967,2603975.5102602,0
+ELP.US,D,20090423,000000,3.26169,3.34304,3.24273,3.33258,2595307.5435178,0
+ELP.US,D,20090424,000000,3.29654,3.31007,3.22615,3.27788,1941830.158772,0
+ELP.US,D,20090427,000000,3.2372,3.2453,3.15032,3.18339,2249698.9569646,0
+ELP.US,D,20090428,000000,3.18547,3.42667,3.17204,3.38935,1585802.3885452,0
+ELP.US,D,20090429,000000,3.44819,3.52965,3.41097,3.44553,2278340.3175095,0
+ELP.US,D,20090430,000000,3.46478,3.48077,3.3775,3.39399,1877962.9025348,0
+ELP.US,D,20090501,000000,3.38342,3.48591,3.3075,3.4787,1824196.7952019,0
+ELP.US,D,20090504,000000,3.47317,3.55068,3.45412,3.54317,2516520.0000543,0
+ELP.US,D,20090505,000000,3.48591,3.49993,3.38629,3.44059,1762792.7891537,0
+ELP.US,D,20090506,000000,3.5024,3.54317,3.44059,3.51888,2611426.0318024,0
+ELP.US,D,20090507,000000,3.53251,3.55699,3.46774,3.52145,1421495.9032808,0
+ELP.US,D,20090508,000000,3.56726,3.68337,3.54643,3.66767,2204799.3348926,0
+ELP.US,D,20090511,000000,3.60794,3.69166,3.56726,3.62403,2906632.184492,0
+ELP.US,D,20090512,000000,3.65424,3.6731,3.4787,3.55413,2671813.1368679,0
+ELP.US,D,20090513,000000,3.47317,3.4787,3.38935,3.42667,1867833.3938422,0
+ELP.US,D,20090514,000000,3.46774,3.54811,3.44553,3.53557,1122643.4920877,0
+ELP.US,D,20090515,000000,3.50496,3.52402,3.44266,3.47031,645653.12170705,0
+ELP.US,D,20090518,000000,3.56173,3.61929,3.56173,3.59481,821638.77552792,0
+ELP.US,D,20090519,000000,3.58089,3.63805,3.5647,3.6112,1019932.441443,0
+ELP.US,D,20090520,000000,3.65069,3.68633,3.5406,3.56726,996537.64174485,0
+ELP.US,D,20090521,000000,3.49736,3.54811,3.45876,3.51563,807578.39759867,0
+ELP.US,D,20090522,000000,3.55413,3.61929,3.52402,3.56726,608159.45579543,0
+ELP.US,D,20090526,000000,3.49183,3.58582,3.48077,3.58089,969801.45126808,0
+ELP.US,D,20090527,000000,3.63499,3.69472,3.58888,3.61929,1113277.6719817,0
+ELP.US,D,20090528,000000,3.63499,3.69729,3.63499,3.69472,767675.162526,0
+ELP.US,D,20090529,000000,3.75495,3.8986,3.74597,3.8134,2265240.1209861,0
+ELP.US,D,20090601,000000,3.97147,4.00415,3.93286,3.96041,2619870.1587867,0
+ELP.US,D,20090602,000000,3.9142,3.97868,3.80787,3.8134,1710806.2585403,0
+ELP.US,D,20090603,000000,3.80027,3.8053,3.6651,3.77608,4595250.9600386,0
+ELP.US,D,20090604,000000,3.76176,3.93879,3.74597,3.93,2016861.0431274,0
+ELP.US,D,20090605,000000,4.00662,4.00662,3.86,3.94096,1249746.9992711,0
+ELP.US,D,20090608,000000,3.85447,3.93,3.80027,3.89001,1110260.3930701,0
+ELP.US,D,20090609,000000,3.97601,4.02478,3.8681,3.93,1801950.5669323,0
+ELP.US,D,20090610,000000,4.03288,4.03841,3.94639,4.03841,1647167.9063091,0
+ELP.US,D,20090611,000000,3.92181,4.26924,3.92181,4.23074,1399110.9146182,0
+ELP.US,D,20090612,000000,4.13536,4.26292,4.1091,4.25779,2157435.449782,0
+ELP.US,D,20090615,000000,4.14938,4.16794,4.0782,4.12529,2636179.0627931,0
+ELP.US,D,20090616,000000,3.95152,3.97868,3.81883,3.82702,3110474.2404299,0
+ELP.US,D,20090617,000000,3.73797,3.75495,3.52658,3.69166,5334270.5821256,0
+ELP.US,D,20090618,000000,3.71891,3.73501,3.65424,3.68337,1433342.1920188,0
+ELP.US,D,20090619,000000,3.77312,3.95152,3.75495,3.9142,2971825.2608351,0
+ELP.US,D,20090622,000000,3.84638,3.87017,3.77608,3.77865,1722860.1814431,0
+ELP.US,D,20090623,000000,3.85714,3.88676,3.65424,3.73797,2158015.8125938,0
+ELP.US,D,20090624,000000,3.80787,3.81636,3.6731,3.72987,2134268.5412403,0
+ELP.US,D,20090625,000000,3.73244,3.77312,3.69166,3.76176,2277535.1020899,0
+ELP.US,D,20090626,000000,3.78378,3.7978,3.71891,3.74597,2314309.6447967,0
+ELP.US,D,20090629,000000,3.79178,3.83334,3.73501,3.8134,2745475.6614349,0
+ELP.US,D,20090630,000000,3.88113,3.88113,3.72987,3.82436,1068550.234339,0
+ELP.US,D,20090701,000000,3.88113,3.93,3.8214,3.83788,904181.96525004,0
+ELP.US,D,20090702,000000,3.80027,3.80362,3.70786,3.7897,1627905.5329149,0
+ELP.US,D,20090706,000000,3.68633,3.74389,3.64348,3.74142,1466957.6568722,0
+ELP.US,D,20090707,000000,3.67863,3.70578,3.64348,3.65918,1198085.5933743,0
+ELP.US,D,20090708,000000,3.62403,3.6651,3.52145,3.64348,2149496.7347402,0
+ELP.US,D,20090709,000000,3.65661,3.75999,3.61604,3.71092,1131325.6387243,0
+ELP.US,D,20090710,000000,3.57565,3.69936,3.55068,3.6731,1592909.5540782,0
+ELP.US,D,20090713,000000,3.67014,3.8053,3.62137,3.80027,2273902.0106311,0
+ELP.US,D,20090714,000000,3.78121,3.79178,3.62403,3.67863,3493386.0771728,0
+ELP.US,D,20090715,000000,3.76176,3.86,3.75999,3.84894,2609247.3923465,0
+ELP.US,D,20090716,000000,3.7978,3.89001,3.76176,3.84638,1115753.0763657,0
+ELP.US,D,20090717,000000,3.87017,3.90838,3.84391,3.87649,1309096.9463623,0
+ELP.US,D,20090720,000000,3.9142,3.97147,3.90838,3.94856,796258.79064454,0
+ELP.US,D,20090721,000000,4.00662,4.01896,3.91638,3.99724,1753147.4225624,0
+ELP.US,D,20090722,000000,3.98411,4.01136,3.90492,3.92566,1487022.2071371,0
+ELP.US,D,20090723,000000,3.95399,4.05193,3.90364,4.02143,1994417.3091889,0
+ELP.US,D,20090724,000000,4.00415,4.06082,3.94856,4.03535,1207120.2116662,0
+ELP.US,D,20090727,000000,4.02478,4.12055,3.98411,4.12055,1288963.5223256,0
+ELP.US,D,20090728,000000,4.05193,4.12529,3.99042,4.11423,1273187.3772006,0
+ELP.US,D,20090729,000000,4.05193,4.16794,4.05193,4.09172,2427179.5767719,0
+ELP.US,D,20090730,000000,4.15708,4.20655,4.12815,4.19263,2983959.198855,0
+ELP.US,D,20090731,000000,4.1871,4.25236,4.15708,4.20072,2371155.8277155,0
+ELP.US,D,20090803,000000,4.25779,4.3578,4.23074,4.34428,1528957.2184759,0
+ELP.US,D,20090804,000000,4.296,4.33885,4.25236,4.31456,2046146.5760078,0
+ELP.US,D,20090805,000000,4.29254,4.34882,4.19006,4.33579,685405.44219165,0
+ELP.US,D,20090806,000000,4.35524,4.35524,4.23419,4.29807,1516829.3575535,0
+ELP.US,D,20090807,000000,4.35524,4.39295,4.25483,4.32562,1253317.2940558,0
+ELP.US,D,20090810,000000,4.296,4.30873,4.20655,4.23074,664498.20107253,0
+ELP.US,D,20090811,000000,4.22471,4.22471,4.12055,4.17643,723552.39608514,0
+ELP.US,D,20090812,000000,4.14938,4.24426,4.1324,4.20398,896018.39760058,0
+ELP.US,D,20090813,000000,4.19263,4.19263,4.09814,4.12815,615550.21921207,0
+ELP.US,D,20090814,000000,4.18196,4.1871,4.09172,4.16538,920771.42859129,0
+ELP.US,D,20090817,000000,3.99042,4.03288,3.96041,4.01728,1083751.0809002,0
+ELP.US,D,20090818,000000,4.02942,4.11167,4.01728,4.07138,1191756.296322,0
+ELP.US,D,20090819,000000,3.99042,4.12174,3.98203,4.11167,2197559.486064,0
+ELP.US,D,20090820,000000,4.07523,4.12055,4.06082,4.11167,820278.51853621,0
+ELP.US,D,20090821,000000,4.12055,4.22017,4.10318,4.21375,886445.95617936,0
+ELP.US,D,20090824,000000,4.19588,4.31673,4.19263,4.27941,3658886.7120971,0
+ELP.US,D,20090825,000000,4.25483,4.29807,4.14938,4.17051,1951208.1330731,0
+ELP.US,D,20090826,000000,4.18493,4.20072,4.12055,4.19263,828505.89570948,0
+ELP.US,D,20090827,000000,4.14642,4.18493,4.06329,4.16538,1023687.074852,0
+ELP.US,D,20090828,000000,4.18196,4.21119,4.1324,4.17643,827797.91385005,0
+ELP.US,D,20090831,000000,4.14168,4.19263,4.12174,4.17051,1120535.7521028,0
+ELP.US,D,20090901,000000,4.19006,4.25483,4.07652,4.12529,1317426.6213436,0
+ELP.US,D,20090902,000000,4.07138,4.20655,4.07138,4.1324,1329669.9471186,0
+ELP.US,D,20090903,000000,4.14642,4.23587,4.14168,4.21711,1999256.7045027,0
+ELP.US,D,20090904,000000,4.23587,4.28484,4.19263,4.27684,1360922.4338918,0
+ELP.US,D,20090908,000000,4.36284,4.38782,4.32769,4.37173,1664480.5442536,0
+ELP.US,D,20090909,000000,4.41803,4.46621,4.38446,4.45565,1026867.4225467,0
+ELP.US,D,20090910,000000,4.47174,4.57136,4.44133,4.54974,1126934.9357764,0
+ELP.US,D,20090911,000000,4.5446,4.55744,4.41082,4.43314,1241499.3651061,0
+ELP.US,D,20090914,000000,4.4285,4.48754,4.41467,4.41961,811578.14060707,0
+ELP.US,D,20090915,000000,4.47431,4.55566,4.39809,4.5446,1711625.653854,0
+ELP.US,D,20090916,000000,4.6692,4.72044,4.63109,4.70949,934443.88512975,0
+ELP.US,D,20090917,000000,4.63662,4.67424,4.5679,4.61411,1014623.0839221,0
+ELP.US,D,20090918,000000,4.67424,4.72044,4.62003,4.70188,1329709.4482524,0
+ELP.US,D,20090921,000000,4.65864,4.7238,4.61154,4.68826,834014.78459849,0
+ELP.US,D,20090922,000000,4.6853,4.78916,4.67977,4.7471,965041.05822187,0
+ELP.US,D,20090923,000000,4.68826,4.72044,4.61411,4.62813,1398435.3439455,0
+ELP.US,D,20090924,000000,4.63662,4.65321,4.56119,4.6069,705098.2766592,0
+ELP.US,D,20090925,000000,4.57985,4.68826,4.56455,4.6692,1029108.8586768,0
+ELP.US,D,20090928,000000,4.69596,4.79074,4.66673,4.69329,659160.48376327,0
+ELP.US,D,20090929,000000,4.69329,4.70613,4.63109,4.67424,1523668.1179467,0
+ELP.US,D,20090930,000000,4.71748,4.7941,4.65607,4.77178,3749672.4717362,0
+ELP.US,D,20091001,000000,4.74463,4.76359,4.69122,4.69122,1737076.5382083,0
+ELP.US,D,20091002,000000,4.63948,4.79074,4.63356,4.75214,2045037.505713,0
+ELP.US,D,20091005,000000,4.77761,4.96411,4.7552,4.93489,2182540.952428,0
+ELP.US,D,20091006,000000,4.95306,5.01782,4.88226,4.94753,1619092.7286819,0
+ELP.US,D,20091007,000000,4.93696,4.97418,4.88533,4.94753,1177073.0158984,0
+ELP.US,D,20091008,000000,5.04241,5.09454,4.99423,5.07469,1554523.5676828,0
+ELP.US,D,20091009,000000,5.03737,5.14884,5.02898,5.11567,1074708.3598115,0
+ELP.US,D,20091012,000000,5.01101,5.25389,4.90517,5.24333,1128950.5064491,0
+ELP.US,D,20091013,000000,5.10935,5.16148,4.99669,5.14035,1694003.0839368,0
+ELP.US,D,20091014,000000,5.16957,5.25389,5.11873,5.25389,967899.31974877,0
+ELP.US,D,20091015,000000,5.20255,5.27847,5.18853,5.27245,929844.53516745,0
+ELP.US,D,20091016,000000,5.11231,5.23483,5.0666,5.16701,1842338.9569558,0
+ELP.US,D,20091019,000000,5.17767,5.30809,5.12337,5.28262,1241369.7203594,0
+ELP.US,D,20091020,000000,5.15299,5.15299,4.95306,5.14242,3672802.2525358,0
+ELP.US,D,20091021,000000,5.09878,5.24333,5.01101,5.13818,2125823.4014064,0
+ELP.US,D,20091022,000000,5.14035,5.20255,5.03737,5.14637,1710110.4308759,0
+ELP.US,D,20091023,000000,5.15042,5.19929,5.03194,5.06403,2397203.280475,0
+ELP.US,D,20091026,000000,5.07716,5.13225,4.92344,5.03737,3334593.5450455,0
+ELP.US,D,20091027,000000,5.01279,5.02898,4.89046,4.93943,1439958.1255035,0
+ELP.US,D,20091028,000000,4.90734,4.98267,4.71748,4.72854,2959493.8171462,0
+ELP.US,D,20091029,000000,4.80733,5.01101,4.72854,4.97764,2205940.8163741,0
+ELP.US,D,20091030,000000,4.8794,4.96105,4.69122,4.76359,2520339.4558367,0
+ELP.US,D,20091102,000000,4.79666,4.8641,4.63948,4.75006,1143387.6644238,0
+ELP.US,D,20091103,000000,4.62507,4.83912,4.60187,4.76033,2209577.9592313,0
+ELP.US,D,20091104,000000,4.86953,4.88533,4.77475,4.82342,1886468.8133438,0
+ELP.US,D,20091105,000000,4.85314,4.99166,4.83912,4.9807,2128087.1202273,0
+ELP.US,D,20091106,000000,4.91277,5.03945,4.87298,5.03945,2063638.4883287,0
+ELP.US,D,20091109,000000,5.15299,5.27847,5.10214,5.27245,1816320.8768343,0
+ELP.US,D,20091110,000000,5.19929,5.28608,5.13521,5.2373,1754975.616062,0
+ELP.US,D,20091111,000000,5.25389,5.31866,5.12969,5.16701,1249292.2298077,0
+ELP.US,D,20091112,000000,5.1911,5.26228,5.04241,5.08861,1612659.1081225,0
+ELP.US,D,20091113,000000,5.0666,5.29407,5.04784,5.24333,1688032.3356373,0
+ELP.US,D,20091116,000000,5.33179,5.48986,5.22121,5.42667,2105325.3515193,0
+ELP.US,D,20091117,000000,5.34028,5.41018,5.26228,5.40248,1215541.0431101,0
+ELP.US,D,20091118,000000,5.39152,5.51602,5.33475,5.36565,1396635.5102342,0
+ELP.US,D,20091119,000000,5.39458,5.39458,5.26495,5.31323,1912941.6629286,0
+ELP.US,D,20091120,000000,5.2301,5.31323,5.14637,5.18596,1811356.9010217,0
+ELP.US,D,20091123,000000,5.35598,5.44869,5.3542,5.41611,1525914.6183247,0
+ELP.US,D,20091124,000000,5.39152,5.50042,5.28608,5.47584,977849.55406493,0
+ELP.US,D,20091125,000000,5.51602,5.51602,5.41611,5.48097,543075.76720748,0
+ELP.US,D,20091127,000000,5.2301,5.4868,5.2301,5.43269,1012558.8964693,0
+ELP.US,D,20091130,000000,5.42934,5.51602,5.33179,5.46488,3142068.057513,0
+ELP.US,D,20091201,000000,5.52204,5.52708,5.38135,5.45165,2502053.4694417,0
+ELP.US,D,20091202,000000,5.46488,5.69236,5.46271,5.68939,1621599.5314031,0
+ELP.US,D,20091203,000000,5.73244,5.78773,5.60044,5.62157,1046047.7551246,0
+ELP.US,D,20091204,000000,5.79573,5.81903,5.56233,5.65178,1534891.5041903,0
+ELP.US,D,20091207,000000,5.57329,5.73728,5.56233,5.67922,851434.78459886,0
+ELP.US,D,20091208,000000,5.59244,5.68653,5.49706,5.6496,1349062.9781092,0
+ELP.US,D,20091209,000000,5.65178,5.86227,5.64329,5.84016,2229231.2925651,0
+ELP.US,D,20091210,000000,5.91983,6.1012,5.90038,6.05253,1715236.462622,0
+ELP.US,D,20091211,000000,6.06003,6.13289,6.01777,6.09528,810749.62964712,0
+ELP.US,D,20091214,000000,6.18414,6.19016,6.04137,6.08383,1036775.1171803,0
+ELP.US,D,20091215,000000,5.93602,6.19273,5.88972,5.94856,1194821.1791641,0
+ELP.US,D,20091216,000000,5.89564,6.04137,5.83255,5.9143,2573152.4717108,0
+ELP.US,D,20091217,000000,5.80886,5.86829,5.73728,5.78418,1459131.3681343,0
+ELP.US,D,20091218,000000,5.69236,5.80886,5.69236,5.71388,1588342.6153026,0
+ELP.US,D,20091221,000000,5.85971,5.96555,5.82248,5.91983,1978382.8874198,0
+ELP.US,D,20091222,000000,5.92625,5.92625,5.71615,5.81103,1399712.5472713,0
+ELP.US,D,20091223,000000,5.81903,5.88212,5.71951,5.8754,1130697.6719821,0
+ELP.US,D,20091224,000000,5.86829,6.0004,5.86829,5.97078,159079.16855974,0
+ELP.US,D,20091228,000000,5.96555,5.96555,5.81903,5.85418,630643.7037173,0
+ELP.US,D,20091229,000000,5.87955,5.92793,5.82456,5.87284,1535614.6787935,0
+ELP.US,D,20091230,000000,5.83808,5.91134,5.77825,5.90038,1272799.4558098,0
+ELP.US,D,20091231,000000,5.86829,5.90927,5.80333,5.8058,310029.20635589,0
+ELP.US,D,20100104,000000,5.96555,6.08689,5.96555,6.055,1316703.4467404,0
+ELP.US,D,20100105,000000,6.11216,6.15254,6.01777,6.1169,1429360.6803029,0
+ELP.US,D,20100106,000000,6.10574,6.22541,6.07069,6.12282,1025236.734716,0
+ELP.US,D,20100107,000000,6.10328,6.1093,5.98756,6.00326,740557.12775596,0
+ELP.US,D,20100108,000000,5.98756,6.1791,5.96772,6.12282,1280650.0529377,0
+ELP.US,D,20100111,000000,6.1169,6.21178,6.08689,6.20665,3186715.4800385,0
+ELP.US,D,20100112,000000,6.07366,6.3037,6.05707,6.25838,2316001.1036025,0
+ELP.US,D,20100113,000000,6.1872,6.21425,6.01985,6.06852,1831973.4543101,0
+ELP.US,D,20100114,000000,6.02528,6.02528,5.88212,5.89564,1246715.5404653,0
+ELP.US,D,20100115,000000,5.90927,5.90927,5.76561,5.82248,976659.45580338,0
+ELP.US,D,20100119,000000,5.7432,5.90641,5.72464,5.89791,1375554.0589866,0
+ELP.US,D,20100120,000000,5.74577,5.79277,5.56736,5.76018,1986891.8367775,0
+ELP.US,D,20100121,000000,5.7982,5.80886,5.59244,5.65385,1730724.9584651,0
+ELP.US,D,20100122,000000,5.61061,5.71388,5.52461,5.56233,1792070.2192374,0
+ELP.US,D,20100125,000000,5.69532,5.7512,5.50042,5.59747,1574855.510238,0
+ELP.US,D,20100126,000000,5.53557,5.68653,5.45165,5.55927,1463902.9025259,0
+ELP.US,D,20100127,000000,5.54031,5.65711,5.38303,5.6186,2263748.1935484,0
+ELP.US,D,20100128,000000,5.6186,5.62453,5.46745,5.57891,1378259.3802262,0
+ELP.US,D,20100129,000000,5.64023,5.69532,5.45382,5.50812,1900670.9902148,0
+ELP.US,D,20100201,000000,5.66807,5.76818,5.58938,5.7432,1151921.9350211,0
+ELP.US,D,20100202,000000,5.78941,5.81903,5.67577,5.71181,1149697.7173339,0
+ELP.US,D,20100203,000000,5.68939,5.70588,5.59747,5.6267,1011287.770241,0
+ELP.US,D,20100204,000000,5.5101,5.52708,5.38135,5.38135,1638072.5170421,0
+ELP.US,D,20100205,000000,5.48097,5.61613,5.32636,5.50812,3272691.2170018,0
+ELP.US,D,20100208,000000,5.5101,5.56736,5.42934,5.45935,2071380.7105511,0
+ELP.US,D,20100209,000000,5.62157,5.77065,5.57585,5.70588,2067011.2774444,0
+ELP.US,D,20100210,000000,5.71951,5.77618,5.6267,5.74577,2796286.2736809,0
+ELP.US,D,20100211,000000,5.69532,5.8754,5.67922,5.83255,1892048.6017037,0
+ELP.US,D,20100212,000000,5.74863,5.87284,5.74863,5.83512,856595.25323087,0
+ELP.US,D,20100216,000000,5.87955,6.08175,5.87106,5.97325,715850.68784613,0
+ELP.US,D,20100217,000000,5.95972,6.1169,5.86563,5.90038,1038554.6938999,0
+ELP.US,D,20100218,000000,5.82456,5.94116,5.82456,5.89791,2318974.829982,0
+ELP.US,D,20100219,000000,5.81903,5.87284,5.78773,5.81903,1126030.4610976,0
+ELP.US,D,20100222,000000,5.87106,5.8754,5.68653,5.71615,1621296.6893774,0
+ELP.US,D,20100223,000000,5.63252,5.68347,5.56233,5.58721,2180157.7173562,0
+ELP.US,D,20100224,000000,5.57891,5.57891,5.48354,5.5101,975660.78611326,0
+ELP.US,D,20100225,000000,5.43773,5.60044,5.38649,5.56736,1541949.0400937,0
+ELP.US,D,20100226,000000,5.60251,5.60251,5.49154,5.54574,1543346.7725201,0
+ELP.US,D,20100301,000000,5.63815,5.72247,5.57891,5.71181,2036249.0098701,0
+ELP.US,D,20100302,000000,5.78171,5.83512,5.7432,5.77618,885157.61150813,0
+ELP.US,D,20100303,000000,5.83512,5.91687,5.77322,5.80886,979741.5570884,0
+ELP.US,D,20100304,000000,5.85971,5.8754,5.69532,5.76226,895700.36283111,0
+ELP.US,D,20100305,000000,5.87284,5.90038,5.82742,5.86829,924593.92292244,0
+ELP.US,D,20100308,000000,5.89564,5.90641,5.77618,5.79277,622402.14664986,0
+ELP.US,D,20100309,000000,5.72671,5.97325,5.72671,5.9143,1474584.4142419,0
+ELP.US,D,20100310,000000,5.93602,5.97325,5.83512,5.88636,1380101.7536201,0
+ELP.US,D,20100311,000000,5.89791,5.94116,5.8521,5.93346,790776.23584472,0
+ELP.US,D,20100312,000000,5.98213,6.01136,5.90384,5.92625,480926.30386525,0
+ELP.US,D,20100315,000000,5.88636,5.94116,5.82969,5.90927,604949.73546278,0
+ELP.US,D,20100316,000000,5.93346,5.96555,5.83255,5.90927,1221105.6387263,0
+ELP.US,D,20100317,000000,5.92793,6.0004,5.9143,5.9461,677593.33334795,0
+ELP.US,D,20100318,000000,5.90927,5.93849,5.76561,5.78941,798908.40515706,0
+ELP.US,D,20100319,000000,5.80886,5.80886,5.63252,5.69739,1563952.1844631,0
+ELP.US,D,20100322,000000,5.63815,5.78773,5.61613,5.76561,1250052.8798456,0
+ELP.US,D,20100323,000000,5.71388,5.77322,5.66609,5.76818,2920840.4384606,0
+ELP.US,D,20100324,000000,5.65958,5.72247,5.61613,5.6496,1157675.9335095,0
+ELP.US,D,20100325,000000,5.66807,5.71951,5.50477,5.52708,2023179.1988343,0
+ELP.US,D,20100326,000000,5.52708,5.55384,5.46745,5.53557,810632.13909534,0
+ELP.US,D,20100329,000000,5.61613,5.65711,5.58474,5.65711,756597.62662252,0
+ELP.US,D,20100330,000000,5.67577,5.68347,5.58938,5.60508,1283883.0688108,0
+ELP.US,D,20100331,000000,5.60764,5.66303,5.53814,5.54317,2117005.5329255,0
+ELP.US,D,20100401,000000,5.63559,5.73511,5.61613,5.71615,1526257.9743337,0
+ELP.US,D,20100405,000000,5.76818,5.78773,5.72671,5.74014,760157.79291133,0
+ELP.US,D,20100406,000000,5.67577,5.76226,5.67577,5.76226,1116654.5124957,0
+ELP.US,D,20100407,000000,5.7512,5.7512,5.59747,5.66609,1332077.4905805,0
+ELP.US,D,20100408,000000,5.64329,5.65178,5.54031,5.62966,1579797.2033598,0
+ELP.US,D,20100409,000000,5.62157,5.62157,5.54574,5.5957,743118.62435465,0
+ELP.US,D,20100412,000000,5.58474,5.60764,5.52204,5.5568,1061113.8926911,0
+ELP.US,D,20100413,000000,5.56529,5.65178,5.52955,5.64329,2675379.3802542,0
+ELP.US,D,20100414,000000,5.63815,5.76226,5.63815,5.76018,1371379.0930001,0
+ELP.US,D,20100415,000000,5.67922,5.70588,5.54317,5.57329,2968995.3590965,0
+ELP.US,D,20100416,000000,5.52708,5.56233,5.44671,5.45935,2525065.411997,0
+ELP.US,D,20100419,000000,5.4788,5.50812,5.40001,5.44869,3049296.099839,0
+ELP.US,D,20100420,000000,5.48354,5.48986,5.42381,5.44671,1471780.8465926,0
+ELP.US,D,20100421,000000,5.4788,5.49499,5.40248,5.46488,1634378.6546082,0
+ELP.US,D,20100422,000000,5.45718,5.51602,5.39152,5.49499,2720679.077912,0
+ELP.US,D,20100423,000000,5.52708,5.55384,5.46488,5.54031,1889835.525362,0
+ELP.US,D,20100426,000000,5.6267,5.68347,5.59244,5.61613,1537907.7702524,0
+ELP.US,D,20100427,000000,5.60508,5.62157,5.46271,5.52461,1931948.7982276,0
+ELP.US,D,20100428,000000,5.50812,5.58178,5.44029,5.50042,3267178.2767145,0
+ELP.US,D,20100429,000000,5.51908,5.65178,5.51908,5.60251,926686.4701636,0
+ELP.US,D,20100430,000000,5.62453,5.64023,5.5568,5.59747,1609267.0748646,0
+ELP.US,D,20100503,000000,5.61061,5.68347,5.52955,5.64615,1459094.9055492,0
+ELP.US,D,20100504,000000,5.60044,5.64329,5.45382,5.48986,2072688.2993644,0
+ELP.US,D,20100505,000000,5.38649,5.39458,5.25675,5.33179,2635210.7785905,0
+ELP.US,D,20100506,000000,5.26228,5.31866,4.89372,5.13225,3858578.1104385,0
+ELP.US,D,20100507,000000,5.10777,5.34028,5.06107,5.26495,4313041.6932147,0
+ELP.US,D,20100510,000000,5.55927,5.61613,5.47337,5.57329,2467232.7135831,0
+ELP.US,D,20100511,000000,5.55166,5.61268,5.47584,5.50477,2641105.5631711,0
+ELP.US,D,20100512,000000,5.50042,5.58721,5.48354,5.53814,1859858.2162155,0
+ELP.US,D,20100513,000000,5.45165,5.48097,5.35223,5.37029,2464307.6039836,0
+ELP.US,D,20100514,000000,5.32172,5.32172,5.15605,5.21825,2291522.5548491,0
+ELP.US,D,20100517,000000,5.22674,5.29704,5.15042,5.28608,2121977.6115348,0
+ELP.US,D,20100518,000000,5.3542,5.39458,5.13521,5.14884,2095769.1156915,0
+ELP.US,D,20100519,000000,5.14637,5.25389,5.09671,5.2301,1530730.718098,0
+ELP.US,D,20100520,000000,5.08062,5.10214,4.90734,4.94753,2479638.0952916,0
+ELP.US,D,20100521,000000,4.82599,5.0666,4.82599,5.0509,2540526.5609014,0
+ELP.US,D,20100524,000000,4.99966,5.08861,4.96915,4.9807,1823823.0537052,0
+ELP.US,D,20100525,000000,4.77475,4.94753,4.7552,4.93489,1953800.0151593,0
+ELP.US,D,20100526,000000,4.99423,5.10935,4.88226,4.92847,2594612.728703,0
+ELP.US,D,20100527,000000,5.08861,5.10481,5.02898,5.08062,2523268.6168345,0
+ELP.US,D,20100528,000000,5.0509,5.09671,4.98267,5.02078,1732236.1300449,0
+ELP.US,D,20100601,000000,4.93696,5.06107,4.89046,4.89046,2042332.1844734,0
+ELP.US,D,20100602,000000,4.89628,4.99423,4.83448,4.98574,2741638.9872095,0
+ELP.US,D,20100603,000000,5.11567,5.11873,4.93222,5.07213,2061642.1617981,0
+ELP.US,D,20100604,000000,4.95513,5.04586,4.94585,4.97764,2384825.2457053,0
+ELP.US,D,20100607,000000,4.97211,5.03945,4.93489,4.93943,971749.16101869,0
+ELP.US,D,20100608,000000,4.97764,5.02641,4.926,4.99966,2509282.1769249,0
+ELP.US,D,20100609,000000,5.04241,5.07469,4.96658,4.99423,1772744.0363194,0
+ELP.US,D,20100610,000000,5.05386,5.10935,5.03194,5.10777,1533516.0544548,0
+ELP.US,D,20100611,000000,4.98574,5.07213,4.93489,5.06107,1809755.5858289,0
+ELP.US,D,20100614,000000,5.09671,5.13521,5.04241,5.07469,1539490.8541526,0
+ELP.US,D,20100615,000000,5.05633,5.11567,5.02898,5.08565,5755620.0605928,0
+ELP.US,D,20100616,000000,5.08565,5.14242,5.04586,5.11567,3078910.8088344,0
+ELP.US,D,20100617,000000,5.19455,5.21617,5.11567,5.18596,2507792.2751864,0
+ELP.US,D,20100618,000000,5.1831,5.2453,5.15605,5.22368,5891881.7537174,0
+ELP.US,D,20100621,000000,5.30217,5.34541,5.26742,5.30809,2494714.3613539,0
+ELP.US,D,20100622,000000,5.34028,5.40001,5.28608,5.29704,1736223.7188583,0
+ELP.US,D,20100623,000000,5.24076,5.26495,5.16701,5.24333,1535893.2124292,0
+ELP.US,D,20100624,000000,5.24787,5.42381,5.20976,5.36773,2788571.3983973,0
+ELP.US,D,20100625,000000,5.40465,5.44365,5.32962,5.43773,1419007.3318522,0
+ELP.US,D,20100628,000000,5.46745,5.52204,5.44029,5.50477,1106556.4021403,0
+ELP.US,D,20100629,000000,5.40001,5.50477,5.34828,5.48097,3364247.7551746,0
+ELP.US,D,20100630,000000,5.68781,5.76818,5.57536,5.58889,3562313.5299332,0
+ELP.US,D,20100701,000000,5.61613,5.61613,5.46991,5.51316,1766027.8307259,0
+ELP.US,D,20100702,000000,5.58474,5.76226,5.55927,5.72671,1883743.2351124,0
+ELP.US,D,20100706,000000,5.8521,5.9143,5.72671,5.8058,2356661.9501642,0
+ELP.US,D,20100707,000000,5.87955,5.94856,5.84657,5.90384,2889612.2600774,0
+ELP.US,D,20100708,000000,5.88212,5.88212,5.70035,5.7512,2885977.1429194,0
+ELP.US,D,20100709,000000,5.71388,5.81686,5.71388,5.80333,1422780.1965537,0
+ELP.US,D,20100712,000000,5.81478,5.82969,5.6186,5.68939,1362389.0400899,0
+ELP.US,D,20100713,000000,5.82456,5.84016,5.7432,5.80116,1273612.774026,0
+ELP.US,D,20100714,000000,5.7982,5.80886,5.68653,5.77065,1574989.2063832,0
+ELP.US,D,20100715,000000,5.73244,5.79277,5.69236,5.78418,1738881.4361675,0
+ELP.US,D,20100716,000000,5.72671,5.73244,5.62157,5.66609,1937517.4452421,0
+ELP.US,D,20100719,000000,5.67922,5.71181,5.62157,5.64023,829399.22904283,0
+ELP.US,D,20100720,000000,5.61613,5.72247,5.58938,5.70588,1623504.7014711,0
+ELP.US,D,20100721,000000,5.68347,5.70934,5.5957,5.65385,2051129.7959626,0
+ELP.US,D,20100722,000000,5.76818,5.83512,5.74863,5.78418,2132484.9131223,0
+ELP.US,D,20100723,000000,5.72671,5.85803,5.72671,5.81103,2213445.0189442,0
+ELP.US,D,20100726,000000,5.79277,5.85971,5.76818,5.84016,1370183.9304906,0
+ELP.US,D,20100727,000000,5.88389,5.97325,5.81903,5.96772,2084235.797475,0
+ELP.US,D,20100728,000000,5.97927,5.99309,5.91687,5.96772,1830346.8178777,0
+ELP.US,D,20100729,000000,5.99783,6.03337,5.87284,5.88972,1298748.6621595,0
+ELP.US,D,20100730,000000,5.87284,5.95409,5.84351,5.93346,2096951.1111563,0
+ELP.US,D,20100802,000000,6.0004,6.13635,5.97325,6.10574,3173690.2343844,0
+ELP.US,D,20100803,000000,6.08689,6.1635,6.055,6.12993,1851390.7936907,0
+ELP.US,D,20100804,000000,6.12282,6.13892,6.06299,6.13635,1453730.8541508,0
+ELP.US,D,20100805,000000,6.07069,6.1635,6.04957,6.1635,1556814.6334425,0
+ELP.US,D,20100806,000000,6.14395,6.22541,6.11216,6.19273,1692279.2139443,0
+ELP.US,D,20100809,000000,6.19273,6.22541,6.14395,6.17663,2281846.8027703,0
+ELP.US,D,20100810,000000,6.18167,6.18167,6.06852,6.11522,1703124.807293,0
+ELP.US,D,20100811,000000,6.08383,6.10328,6.02873,6.05707,1134774.3915589,0
+ELP.US,D,20100812,000000,5.92625,6.03337,5.91134,6.00326,1481579.1534711,0
+ELP.US,D,20100813,000000,5.97927,6.01985,5.95715,5.98421,958339.03252256,0
+ELP.US,D,20100816,000000,5.9143,6.055,5.9143,6.04137,1214732.7891418,0
+ELP.US,D,20100817,000000,6.07958,6.1169,6.07958,6.10328,1864050.4006449,0
+ELP.US,D,20100818,000000,6.14395,6.22027,6.12835,6.20072,1225915.6614021,0
+ELP.US,D,20100819,000000,6.23923,6.27951,6.17663,6.27704,2173593.4392003,0
+ELP.US,D,20100820,000000,6.2418,6.28711,6.14178,6.28158,1115840.18143,0
+ELP.US,D,20100823,000000,6.27704,6.29857,6.12993,6.15797,1249782.4490065,0
+ELP.US,D,20100824,000000,6.07366,6.20072,6.01985,6.13892,1630086.1980699,0
+ELP.US,D,20100825,000000,6.1711,6.1711,6.0469,6.11216,1982473.7868908,0
+ELP.US,D,20100826,000000,6.13289,6.13289,5.95972,5.96772,2094910.219244,0
+ELP.US,D,20100827,000000,6.08689,6.16686,6.01777,6.14178,1675013.1670807,0
+ELP.US,D,20100830,000000,6.15501,6.15797,6.06852,6.08689,1196929.9319986,0
+ELP.US,D,20100831,000000,6.06941,6.13892,5.98263,6.02113,1824025.6236221,0
+ELP.US,D,20100901,000000,6.07958,6.21178,6.01985,6.08175,3209634.240432,0
+ELP.US,D,20100902,000000,6.11216,6.11216,6.03337,6.06299,2505349.281989,0
+ELP.US,D,20100903,000000,6.14988,6.15797,6.03634,6.05707,1592278.5487872,0
+ELP.US,D,20100907,000000,6.055,6.07366,6.0004,6.02241,954769.75058749,0
+ELP.US,D,20100908,000000,6.055,6.09528,5.87955,5.90038,3133748.5110275,0
+ELP.US,D,20100909,000000,5.93346,5.98421,5.86563,5.95409,2504097.3999028,0
+ELP.US,D,20100910,000000,6.03337,6.06556,5.99309,6.04957,2398545.3061742,0
+ELP.US,D,20100913,000000,6.11216,6.21178,6.09775,6.18414,2357943.2048883,0
+ELP.US,D,20100914,000000,6.22541,6.31713,6.17318,6.25325,3634595.5405168,0
+ELP.US,D,20100915,000000,6.22827,6.27072,6.16054,6.25838,1315467.7702476,0
+ELP.US,D,20100916,000000,6.1711,6.20921,6.14178,6.1635,2063947.4074519,0
+ELP.US,D,20100917,000000,6.13892,6.18414,6.10574,6.15797,797848.96449189,0
+ELP.US,D,20100920,000000,6.1711,6.18167,6.1093,6.17663,636317.68708855,0
+ELP.US,D,20100921,000000,6.14395,6.23923,6.06852,6.22274,1037886.2131743,0
+ELP.US,D,20100922,000000,6.26046,6.30676,6.12618,6.13635,2322161.2547742,0
+ELP.US,D,20100923,000000,6.11522,6.20369,6.10328,6.15254,3198281.2094416,0
+ELP.US,D,20100924,000000,6.16054,6.18414,6.00672,6.03337,3103534.1950783,0
+ELP.US,D,20100927,000000,6.0469,6.06852,5.99477,6.04137,1519811.1867297,0
+ELP.US,D,20100928,000000,6.02528,6.07069,5.99783,6.06003,1277049.3726655,0
+ELP.US,D,20100929,000000,6.02873,6.08975,6.02873,6.08689,1552254.784614,0
+ELP.US,D,20100930,000000,6.09271,6.11216,5.95715,6.02241,2217442.7362534,0
+ELP.US,D,20101001,000000,6.09271,6.10574,6.02873,6.05707,1504723.7793219,0
+ELP.US,D,20101004,000000,6.19273,6.28158,6.16054,6.28158,2021179.8337549,0
+ELP.US,D,20101005,000000,6.39858,6.59901,6.39394,6.58795,3396758.2011315,0
+ELP.US,D,20101006,000000,6.63119,6.63119,6.52357,6.56978,2260456.4323995,0
+ELP.US,D,20101007,000000,6.60404,6.60404,6.44479,6.50116,1278176.6742528,0
+ELP.US,D,20101008,000000,6.48507,6.7476,6.4826,6.7316,2105289.9017839,0
+ELP.US,D,20101011,000000,6.74217,6.74217,6.6773,6.71501,1493284.6561169,0
+ELP.US,D,20101012,000000,6.66674,6.6693,6.60404,6.62833,1337691.7158263,0
+ELP.US,D,20101013,000000,6.856,6.8718,6.70406,6.80486,2765419.6825993,0
+ELP.US,D,20101014,000000,6.75786,6.80654,6.63119,6.6854,2211325.1247642,0
+ELP.US,D,20101015,000000,6.6854,6.75026,6.57778,6.58331,2828458.4278766,0
+ELP.US,D,20101018,000000,6.62833,6.68026,6.56425,6.63623,1550720.3174938,0
+ELP.US,D,20101019,000000,6.45032,6.63119,6.40924,6.5914,2862579.3046725,0
+ELP.US,D,20101020,000000,6.57403,6.57778,6.48507,6.51508,2630531.413511,0
+ELP.US,D,20101021,000000,6.46977,6.51814,6.42524,6.50412,2140050.8995171,0
+ELP.US,D,20101022,000000,6.48003,6.49642,6.30923,6.31713,1094869.130787,0
+ELP.US,D,20101025,000000,6.42524,6.42524,6.31209,6.33125,1232238.8813569,0
+ELP.US,D,20101026,000000,6.296,6.40075,6.28158,6.39048,1406513.8322299,0
+ELP.US,D,20101027,000000,6.41438,6.44726,6.34181,6.36886,1667704.4444804,0
+ELP.US,D,20101028,000000,6.39858,6.42356,6.33381,6.34941,1712909.9471269,0
+ELP.US,D,20101029,000000,6.39434,6.40204,6.27902,6.28711,1119557.3394043,0
+ELP.US,D,20101101,000000,6.37439,6.44183,6.30676,6.32828,1470159.2744081,0
+ELP.US,D,20101102,000000,6.40075,6.40618,6.26046,6.37439,822887.61906537,0
+ELP.US,D,20101103,000000,6.3584,6.4282,6.31713,6.4282,2272926.6364814,0
+ELP.US,D,20101104,000000,6.54135,6.70406,6.54135,6.70406,2373314.2101797,0
+ELP.US,D,20101105,000000,6.66081,6.74217,6.63623,6.7397,1053174.1647997,0
+ELP.US,D,20101108,000000,6.63919,6.79894,6.60404,6.72104,1323138.0801495,0
+ELP.US,D,20101109,000000,6.71501,6.76033,6.64729,6.7397,1963026.0620227,0
+ELP.US,D,20101110,000000,6.99729,7.07509,6.72903,6.75273,3973428.163351,0
+ELP.US,D,20101111,000000,6.56139,6.56978,6.48724,6.50738,1544367.724901,0
+ELP.US,D,20101112,000000,6.50738,6.52061,6.38871,6.4126,1277785.7143133,0
+ELP.US,D,20101115,000000,6.4282,6.47441,6.40283,6.42524,768388.20863335,0
+ELP.US,D,20101116,000000,6.40075,6.52061,6.36886,6.40075,1554449.6296632,0
+ELP.US,D,20101117,000000,6.42524,6.53374,6.41438,6.45328,2375342.947897,0
+ELP.US,D,20101118,000000,6.58538,6.64729,6.5524,6.615,1331576.1300363,0
+ELP.US,D,20101119,000000,6.58025,6.76932,6.53621,6.70712,1900011.6251355,0
+ELP.US,D,20101122,000000,6.75273,6.76932,6.56978,6.61757,2343990.189015,0
+ELP.US,D,20101123,000000,6.58331,6.60147,6.45328,6.56978,1218515.7823392,0
+ELP.US,D,20101124,000000,6.66387,6.72696,6.6227,6.70149,720144.15723397,0
+ELP.US,D,20101126,000000,6.64511,6.70712,6.615,6.6536,389048.69237423,0
+ELP.US,D,20101129,000000,6.63376,6.66081,6.59387,6.64264,1380446.1224788,0
+ELP.US,D,20101130,000000,6.63583,6.82865,6.63583,6.77652,2316427.5132775,0
+ELP.US,D,20101201,000000,6.8637,6.91593,6.74217,6.81513,1344362.3431885,0
+ELP.US,D,20101202,000000,6.81296,6.94466,6.79469,6.94466,1425412.5926233,0
+ELP.US,D,20101203,000000,6.88325,7.16464,6.79894,7.11369,1325101.9954934,0
+ELP.US,D,20101206,000000,7.07222,7.09177,6.98317,7.05396,771021.61755253,0
+ELP.US,D,20101207,000000,6.95612,6.95908,6.82095,6.83744,1967966.7422949,0
+ELP.US,D,20101208,000000,6.75273,6.80654,6.65706,6.76932,1713954.1950483,0
+ELP.US,D,20101209,000000,6.7782,6.79212,6.68322,6.70712,1386620.4535446,0
+ELP.US,D,20101210,000000,6.69092,6.69991,6.64729,6.6854,911424.85262737,0
+ELP.US,D,20101213,000000,6.70712,6.73674,6.63376,6.68836,975987.93652899,0
+ELP.US,D,20101214,000000,6.6773,6.6773,6.56139,6.60996,1104679.5918606,0
+ELP.US,D,20101215,000000,6.58331,6.65025,6.54776,6.56633,1018677.5208081,0
+ELP.US,D,20101216,000000,6.55833,6.64511,6.54441,6.607,796845.23055384,0
+ELP.US,D,20101217,000000,6.61253,6.66674,6.54776,6.65706,1398405.9713076,0
+ELP.US,D,20101220,000000,6.69428,6.70712,6.615,6.63919,906252.22980035,0
+ELP.US,D,20101221,000000,6.6693,6.70712,6.55576,6.57778,988671.85187317,0
+ELP.US,D,20101222,000000,6.52614,6.54135,6.49642,6.54135,583729.52382211,0
+ELP.US,D,20101223,000000,6.52614,6.57225,6.50412,6.54135,1095898.1859647,0
+ELP.US,D,20101227,000000,6.4905,6.4986,6.43077,6.48507,1060157.7626835,0
+ELP.US,D,20101228,000000,6.46384,6.4905,6.38545,6.46088,1059021.3454499,0
+ELP.US,D,20101229,000000,6.48724,6.70445,6.48724,6.70238,1510202.2827234,0
+ELP.US,D,20101230,000000,6.7239,6.7625,6.64432,6.74315,1169263.9456034,0
+ELP.US,D,20101231,000000,6.73289,6.84001,6.73032,6.81157,957703.9758332,0
+ELP.US,D,20110103,000000,6.82865,6.89135,6.79894,6.84258,1306866.6515777,0
+ELP.US,D,20110104,000000,6.85906,6.86676,6.70406,6.78077,1627965.2910404,0
+ELP.US,D,20110105,000000,6.76932,6.88325,6.75273,6.82638,2378659.017436,0
+ELP.US,D,20110106,000000,6.76685,6.76685,6.65706,6.74473,1000911.1262499,0
+ELP.US,D,20110107,000000,6.76932,6.78581,6.70998,6.7397,866316.58354098,0
+ELP.US,D,20110110,000000,6.71501,6.72311,6.63623,6.65706,825768.16328312,0
+ELP.US,D,20110111,000000,6.69092,6.84258,6.6773,6.84258,609054.81482795,0
+ELP.US,D,20110112,000000,6.96668,7.16197,6.95404,7.14845,2442984.0816853,0
+ELP.US,D,20110113,000000,7.14845,7.35697,7.13492,7.28874,2098616.2358729,0
+ELP.US,D,20110114,000000,7.21845,7.3158,7.17263,7.2298,1003861.5570889,0
+ELP.US,D,20110118,000000,7.24293,7.32438,7.23829,7.27759,957861.98036835,0
+ELP.US,D,20110119,000000,7.28657,7.30217,7.18656,7.21331,1873968.2237744,0
+ELP.US,D,20110120,000000,7.16197,7.24895,7.16197,7.17816,846337.11264108,0
+ELP.US,D,20110121,000000,7.18656,7.21074,7.11063,7.11912,794069.00984328,0
+ELP.US,D,20110124,000000,7.12939,7.15348,7.09177,7.11498,794099.39533081,0
+ELP.US,D,20110125,000000,7.17599,7.17599,7.05899,7.12643,858221.88966326,0
+ELP.US,D,20110126,000000,7.12179,7.13186,7.04033,7.08911,1127797.8836222,0
+ELP.US,D,20110127,000000,7.08911,7.11369,6.91593,6.96964,4348679.8186879,0
+ELP.US,D,20110128,000000,6.94812,6.96461,6.75786,6.856,1701320.9221833,0
+ELP.US,D,20110131,000000,6.90744,6.94338,6.83073,6.92739,2193682.2978553,0
+ELP.US,D,20110201,000000,6.89678,7.01536,6.86124,6.99985,2761525.2759477,0
+ELP.US,D,20110202,000000,6.8637,6.90744,6.82095,6.8718,1532998.4883173,0
+ELP.US,D,20110203,000000,6.85284,6.92097,6.83458,6.88325,1552369.236617,0
+ELP.US,D,20110204,000000,6.88325,6.90527,6.76033,6.8019,2525616.4021709,0
+ELP.US,D,20110207,000000,6.79212,6.85906,6.76932,6.78837,1148267.5737209,0
+ELP.US,D,20110208,000000,6.8176,6.83744,6.73417,6.78077,1162028.1481732,0
+ELP.US,D,20110209,000000,6.69428,6.71798,6.62576,6.64511,1044229.6901208,0
+ELP.US,D,20110210,000000,6.61253,6.63376,6.50738,6.52614,1810679.3046498,0
+ELP.US,D,20110211,000000,6.55576,6.58025,6.47737,6.54441,1944660.0605106,0
+ELP.US,D,20110214,000000,6.49642,6.53374,6.47441,6.49642,1567631.8670028,0
+ELP.US,D,20110215,000000,6.48507,6.5524,6.47441,6.52357,1495560.5291328,0
+ELP.US,D,20110216,000000,6.51508,6.62063,6.50412,6.60404,1438415.5555866,0
+ELP.US,D,20110218,000000,6.8019,6.9726,6.79469,6.96668,2190686.288785,0
+ELP.US,D,20110222,000000,6.84001,6.96461,6.83744,6.86676,4485467.1807468,0
+ELP.US,D,20110223,000000,6.86124,6.92097,6.79212,6.88325,3319949.7657557,0
+ELP.US,D,20110224,000000,6.8637,6.87812,6.8019,6.84001,1516770.6122776,0
+ELP.US,D,20110225,000000,6.856,6.89135,6.7397,6.82392,1247684.8375175,0
+ELP.US,D,20110228,000000,6.81463,6.91722,6.80881,6.90784,915611.97280886,0
+ELP.US,D,20110301,000000,6.91593,6.93657,6.8637,6.88325,2123318.6243844,0
+ELP.US,D,20110302,000000,6.91001,6.95612,6.89135,6.95404,2252721.3001242,0
+ELP.US,D,20110303,000000,6.98317,7.02898,6.96668,7.02898,1601136.9312515,0
+ELP.US,D,20110304,000000,7.02098,7.07766,6.99433,7.07766,1273846.7422799,0
+ELP.US,D,20110307,000000,7.08062,7.14845,7.05899,7.11063,1078780.0151404,0
+ELP.US,D,20110308,000000,7.09385,7.17007,7.07509,7.11498,455520.99774225,0
+ELP.US,D,20110309,000000,7.09385,7.23829,7.07509,7.14845,1401315.8881633,0
+ELP.US,D,20110310,000000,7.08911,7.18162,7.05899,7.12939,1298108.5412223,0
+ELP.US,D,20110311,000000,7.14845,7.2845,7.13758,7.26159,2831374.4218298,0
+ELP.US,D,20110314,000000,7.19682,7.23533,7.14341,7.21588,1659861.9501492,0
+ELP.US,D,20110315,000000,7.03155,7.19682,7.03155,7.15644,1760008.4656464,0
+ELP.US,D,20110316,000000,7.11912,7.12939,6.87812,6.97774,3042360.1058857,0
+ELP.US,D,20110317,000000,7.0434,7.05988,6.91722,6.96589,1918976.2207519,0
+ELP.US,D,20110318,000000,7.08279,7.10234,7.04497,7.07509,2004212.5775187,0
+ELP.US,D,20110321,000000,7.16464,7.16464,7.06472,7.08279,1431634.5276197,0
+ELP.US,D,20110322,000000,7.12939,7.2298,7.12179,7.22131,2075303.4769911,0
+ELP.US,D,20110323,000000,7.23829,7.31925,7.16197,7.30217,2138275.3741958,0
+ELP.US,D,20110324,000000,7.32438,7.32438,7.19426,7.26159,996498.14061106,0
+ELP.US,D,20110325,000000,7.29763,7.34285,7.19929,7.23533,2363162.4187962,0
+ELP.US,D,20110328,000000,7.21588,7.2845,7.19169,7.24046,2456514.739282,0
+ELP.US,D,20110329,000000,7.21331,7.30217,7.19929,7.22427,2408816.6138086,0
+ELP.US,D,20110330,000000,7.30217,7.50062,7.30217,7.49203,1133958.0347939,0
+ELP.US,D,20110331,000000,7.54831,7.56874,7.4789,7.52125,2790357.0522144,0
+ELP.US,D,20110401,000000,7.56193,7.80294,7.55137,7.80294,1215260.4837753,0
+ELP.US,D,20110404,000000,7.79504,7.93316,7.78437,7.89831,2112639.1383676,0
+ELP.US,D,20110405,000000,7.89792,7.99625,7.84026,7.961,1594271.8367691,0
+ELP.US,D,20110406,000000,7.98983,7.99803,7.83858,7.86326,1157647.5737211,0
+ELP.US,D,20110407,000000,7.87254,7.89505,7.79533,7.82347,1502285.8503725,0
+ELP.US,D,20110408,000000,7.88913,7.88913,7.77174,7.82041,1349950.2343451,0
+ELP.US,D,20110411,000000,7.83107,7.83107,7.65188,7.70351,1225287.6946598,0
+ELP.US,D,20110412,000000,7.66106,7.69927,7.54041,7.56193,1317581.58733,0
+ELP.US,D,20110413,000000,7.66284,7.6815,7.50062,7.56193,1259083.4467392,0
+ELP.US,D,20110414,000000,7.53784,7.62798,7.51918,7.57082,1262889.735477,0
+ELP.US,D,20110415,000000,7.57901,7.63993,7.5568,7.59037,2669032.864759,0
+ELP.US,D,20110418,000000,7.59037,7.67468,7.46537,7.63401,2016846.8632332,0
+ELP.US,D,20110419,000000,7.66619,7.6966,7.64161,7.67468,1114726.0468872,0
+ELP.US,D,20110420,000000,7.73856,7.75782,7.54594,7.60557,2223450.9599875,0
+ELP.US,D,20110421,000000,7.63697,7.72425,7.62295,7.72425,533185.29101679,0
+ELP.US,D,20110425,000000,7.6031,7.63993,7.54041,7.59501,1166134.240388,0
+ELP.US,D,20110426,000000,7.63697,7.65563,7.5726,7.61209,1214226.3643497,0
+ELP.US,D,20110427,000000,7.62838,7.62838,7.45609,7.48828,2156392.2147102,0
+ELP.US,D,20110428,000000,7.4162,7.52471,7.36467,7.52125,2333282.3432098,0
+ELP.US,D,20110429,000000,7.52471,7.58819,7.51326,7.58276,1401470.8541497,0
+ELP.US,D,20110502,000000,7.60093,7.6264,7.51582,7.58197,1779386.3038933,0
+ELP.US,D,20110503,000000,7.50477,7.58691,7.45817,7.50269,1628256.9917207,0
+ELP.US,D,20110504,000000,7.50733,7.54831,7.46537,7.50269,1503834.4973869,0
+ELP.US,D,20110505,000000,7.46537,7.52846,7.44494,7.49588,1361309.342433,0
+ELP.US,D,20110506,000000,7.63401,7.70262,7.49124,7.5568,1415373.2275438,0
+ELP.US,D,20110509,000000,7.5726,7.6264,7.50269,7.57556,1571147.4679099,0
+ELP.US,D,20110510,000000,7.62838,7.69927,7.55087,7.66619,889210.02269491,0
+ELP.US,D,20110511,000000,7.56193,7.57901,7.44197,7.52846,1267725.0793924,0
+ELP.US,D,20110512,000000,7.57082,7.64161,7.52846,7.6264,1097458.9871741,0
+ELP.US,D,20110513,000000,7.63993,7.63993,7.44671,7.47386,1103858.1708477,0
+ELP.US,D,20110516,000000,7.48522,7.56835,7.46034,7.4709,1433981.3001065,0
+ELP.US,D,20110517,000000,7.41917,7.55087,7.4162,7.54337,1611333.2880166,0
+ELP.US,D,20110518,000000,7.55937,7.57901,7.47386,7.52678,877751.65534773,0
+ELP.US,D,20110519,000000,7.49124,7.56499,7.4243,7.4633,1685707.8458413,0
+ELP.US,D,20110520,000000,7.48522,7.54041,7.43812,7.43812,1161039.6069789,0
+ELP.US,D,20110523,000000,7.35045,7.3701,7.27176,7.32646,665878.71505593,0
+ELP.US,D,20110524,000000,7.34769,7.36121,7.29003,7.30395,1667151.4286074,0
+ELP.US,D,20110525,000000,7.27176,7.331,7.25764,7.31244,865785.85035881,0
+ELP.US,D,20110526,000000,7.30948,7.36467,7.26199,7.36467,853629.62964804,0
+ELP.US,D,20110527,000000,7.37859,7.4162,7.3234,7.37553,1266419.5162783,0
+ELP.US,D,20110531,000000,7.37809,7.38915,7.12603,7.29674,3178056.6289423,0
+ELP.US,D,20110601,000000,7.25488,7.27304,7.07321,7.0895,1898043.6583932,0
+ELP.US,D,20110602,000000,7.16069,7.25488,7.09503,7.24046,1186869.2970778,0
+ELP.US,D,20110603,000000,7.23029,7.41107,7.21331,7.39804,1379836.387029,0
+ELP.US,D,20110606,000000,7.30691,7.33406,7.09503,7.10313,1332105.8503689,0
+ELP.US,D,20110607,000000,7.14479,7.15565,7.04547,7.05702,1093621.3000992,0
+ELP.US,D,20110608,000000,7.04853,7.07558,6.96086,6.99048,709855.63115666,0
+ELP.US,D,20110609,000000,7.00775,7.05445,6.99334,7.04547,697861.46637937,0
+ELP.US,D,20110610,000000,7.01792,7.03747,6.96382,7.02098,979936.02420859,0
+ELP.US,D,20110613,000000,7.04033,7.07558,7.00993,7.05139,805583.0839176,0
+ELP.US,D,20110614,000000,7.05139,7.09849,7.02345,7.035,1506145.8201383,0
+ELP.US,D,20110615,000000,7.00775,7.10658,6.97389,7.07558,899579.57673898,0
+ELP.US,D,20110616,000000,7.03629,7.20403,7.01417,7.18991,1342283.9758415,0
+ELP.US,D,20110617,000000,7.19376,7.27304,7.13788,7.26199,961716.8858862,0
+ELP.US,D,20110620,000000,7.22131,7.32853,7.22131,7.30049,774679.01740144,0
+ELP.US,D,20110621,000000,7.22723,7.34255,7.18399,7.31244,764703.46184567,0
+ELP.US,D,20110622,000000,7.28529,7.33406,7.26495,7.27304,627015.67650634,0
+ELP.US,D,20110623,000000,7.25488,7.30395,7.18073,7.27304,870755.90326897,0
+ELP.US,D,20110624,000000,7.30948,7.35618,7.25764,7.30948,1230680.1058466,0
+ELP.US,D,20110627,000000,7.31244,7.36467,7.27176,7.34502,557292.12397271,0
+ELP.US,D,20110628,000000,7.37257,7.47979,7.35864,7.46537,629355.35904608,0
+ELP.US,D,20110629,000000,7.47722,7.50733,7.37553,7.47386,746921.8745437,0
+ELP.US,D,20110630,000000,7.50437,7.50437,7.42262,7.46241,735767.3620718,0
+ELP.US,D,20110701,000000,7.4633,7.5099,7.41364,7.44197,920445.29102514,0
+ELP.US,D,20110705,000000,7.47979,7.49341,7.3701,7.37257,1042700.2872485,0
+ELP.US,D,20110706,000000,7.36467,7.38649,7.27729,7.29417,1036153.2275356,0
+ELP.US,D,20110707,000000,7.34255,7.37257,7.16671,7.21074,2037468.4807696,0
+ELP.US,D,20110708,000000,7.27857,7.28529,7.12347,7.1756,1613673.9834059,0
+ELP.US,D,20110711,000000,7.06749,7.09207,6.98287,6.99334,1590594.1799285,0
+ELP.US,D,20110712,000000,6.99729,7.14558,6.99729,7.06117,1366493.1066054,0
+ELP.US,D,20110713,000000,7.12554,7.22723,7.09503,7.13788,1348601.1186988,0
+ELP.US,D,20110714,000000,7.15822,7.16918,6.99679,7.00775,2061566.1980792,0
+ELP.US,D,20110715,000000,7.08101,7.08101,6.96086,7.01792,1077212.1239839,0
+ELP.US,D,20110718,000000,6.95483,6.96836,6.87012,6.89174,1271746.0922421,0
+ELP.US,D,20110719,000000,6.90152,6.92887,6.8485,6.86449,2783376.4928794,0
+ELP.US,D,20110720,000000,6.85284,6.87812,6.78245,6.79558,1962401.1338292,0
+ELP.US,D,20110721,000000,6.87812,6.91722,6.82865,6.9031,12676417.218716,0
+ELP.US,D,20110722,000000,6.92936,7.0044,6.88029,6.97389,2702461.9652888,0
+ELP.US,D,20110725,000000,6.96589,7.035,6.92176,6.97695,1383149.4180192,0
+ELP.US,D,20110726,000000,6.96382,6.99048,6.8794,6.96836,1812638.1557458,0
+ELP.US,D,20110727,000000,6.85284,6.856,6.70238,6.73456,3561702.7816339,0
+ELP.US,D,20110728,000000,6.70021,6.70445,6.52831,6.56267,2690931.6856211,0
+ELP.US,D,20110729,000000,6.57097,6.6769,6.52831,6.64087,1915342.1164434,0
+ELP.US,D,20110801,000000,6.79558,6.82006,6.69142,6.74088,3004375.2079257,0
+ELP.US,D,20110802,000000,6.716,6.78413,6.69685,6.71077,3160696.3870674,0
+ELP.US,D,20110803,000000,6.66338,6.66338,6.57097,6.61974,3366651.2472381,0
+ELP.US,D,20110804,000000,6.53078,6.57304,6.36886,6.37439,5568396.8406341,0
+ELP.US,D,20110805,000000,6.45032,6.51133,6.32147,6.48625,5599790.1134995,0
+ELP.US,D,20110808,000000,6.32315,6.35277,5.88301,6.00079,5134197.3394909,0
+ELP.US,D,20110809,000000,6.02962,6.27319,5.89959,6.26302,5768963.3410163,0
+ELP.US,D,20110810,000000,6.05332,6.24604,6.00079,6.10031,3284486.8632606,0
+ELP.US,D,20110811,000000,6.0232,6.18295,5.94856,6.13892,5456230.8391199,0
+ELP.US,D,20110812,000000,6.16469,6.21425,5.98263,6.01007,1947958.9116066,0
+ELP.US,D,20110815,000000,6.05707,6.23755,6.05707,6.22866,2028253.5752516,0
+ELP.US,D,20110816,000000,6.18631,6.28978,6.12786,6.26993,3407049.7657575,0
+ELP.US,D,20110817,000000,6.30153,6.38584,6.28158,6.37439,2721588.6168387,0
+ELP.US,D,20110818,000000,6.17229,6.26006,6.11986,6.22057,3551180.2873026,0
+ELP.US,D,20110819,000000,6.24268,6.2651,6.09143,6.12993,2849393.0159345,0
+ELP.US,D,20110822,000000,6.22314,6.22541,6.04957,6.07148,1503344.2781881,0
+ELP.US,D,20110823,000000,6.06043,6.11423,6.00711,6.10288,2620289.4785146,0
+ELP.US,D,20110824,000000,6.09696,6.14741,5.98806,5.99862,1726069.9017757,0
+ELP.US,D,20110825,000000,6.00454,6.03555,5.88389,5.94491,1738225.1096369,0
+ELP.US,D,20110826,000000,5.94777,6.03811,5.88123,5.97621,1734180.8012468,0
+ELP.US,D,20110829,000000,6.04364,6.08294,5.99556,6.06852,983297.67197888,0
+ELP.US,D,20110830,000000,6.055,6.05707,5.95923,5.99862,2392086.3643751,0
+ELP.US,D,20110831,000000,6.05707,6.20072,6.0237,6.17229,5271319.9547622,0
+ELP.US,D,20110901,000000,6.18631,6.21721,6.12786,6.13931,2823714.2404237,0
+ELP.US,D,20110902,000000,6.05253,6.06605,5.94491,5.98263,2213804.5805466,0
+ELP.US,D,20110906,000000,5.80284,5.98806,5.80284,5.97966,1645155.3741851,0
+ELP.US,D,20110907,000000,6.06299,6.09399,5.99556,6.04957,1350996.5079656,0
+ELP.US,D,20110908,000000,6.04107,6.08294,5.96525,6.01007,2311742.0711005,0
+ELP.US,D,20110909,000000,5.89268,5.90927,5.76315,5.79997,1889824.3840166,0
+ELP.US,D,20110912,000000,5.73214,5.79148,5.63124,5.73511,2505259.138376,0
+ELP.US,D,20110913,000000,5.75209,5.75209,5.65128,5.68732,1170168.4202822,0
+ELP.US,D,20110914,000000,5.7046,5.77193,5.56993,5.73728,2022863.189764,0
+ELP.US,D,20110915,000000,5.86395,5.92072,5.79997,5.8444,2441540.7710277,0
+ELP.US,D,20110916,000000,5.8525,5.88123,5.77411,5.81429,2066292.1542396,0
+ELP.US,D,20110919,000000,5.65128,5.67034,5.56479,5.64575,1500106.1980671,0
+ELP.US,D,20110920,000000,5.63124,5.69867,5.57279,5.64921,1429376.8858963,0
+ELP.US,D,20110921,000000,5.64921,5.67409,5.48008,5.48946,2095949.4029175,0
+ELP.US,D,20110922,000000,5.222,5.34028,5.06581,5.12376,4301268.3296468,0
+ELP.US,D,20110923,000000,5.17165,5.27847,5.12722,5.25932,2485618.9720869,0
+ELP.US,D,20110926,000000,5.26949,5.30335,5.10935,5.24708,1965660.4837914,0
+ELP.US,D,20110927,000000,5.37967,5.41265,5.3313,5.35983,1647987.3016228,0
+ELP.US,D,20110928,000000,5.34828,5.39922,5.20808,5.22842,1322257.9138607,0
+ELP.US,D,20110929,000000,5.26949,5.31491,5.1365,5.19495,1365534.9508987,0
+ELP.US,D,20110930,000000,5.12969,5.16868,5.03569,5.10352,2458424.973598,0
+ELP.US,D,20111003,000000,5.10481,5.17471,4.98346,4.98939,3847860.1361374,0
+ELP.US,D,20111004,000000,5.06028,5.06196,4.84623,5.00677,2106850.7029933,0
+ELP.US,D,20111005,000000,5.03737,5.16395,4.96954,5.15802,1571671.111145,0
+ELP.US,D,20111006,000000,5.19959,5.30681,5.16612,5.3,1950835.404426,0
+ELP.US,D,20111007,000000,5.3313,5.33475,5.11922,5.14657,1309645.910837,0
+ELP.US,D,20111010,000000,5.28311,5.34541,5.25636,5.34541,976588.55633248,0
+ELP.US,D,20111011,000000,5.31145,5.38984,5.23177,5.33732,1136857.8231538,0
+ELP.US,D,20111012,000000,5.40465,5.5335,5.37661,5.49667,1102420.9372876,0
+ELP.US,D,20111013,000000,5.38816,5.46912,5.34828,5.43319,1969331.050685,0
+ELP.US,D,20111014,000000,5.51345,5.52234,5.41265,5.46399,1668016.4021524,0
+ELP.US,D,20111017,000000,5.37967,5.38185,5.16069,5.1827,3125278.049954,0
+ELP.US,D,20111018,000000,5.17727,5.30681,5.10481,5.29486,2890778.049949,0
+ELP.US,D,20111019,000000,5.28311,5.33732,5.17165,5.20808,1385870.9448523,0
+ELP.US,D,20111020,000000,5.15802,5.26495,5.07627,5.1517,2226522.9327767,0
+ELP.US,D,20111021,000000,5.222,5.31491,5.20808,5.245,1508850.1285284,0
+ELP.US,D,20111024,000000,5.27591,5.45254,5.26189,5.41571,1061288.1028196,0
+ELP.US,D,20111025,000000,5.33732,5.34541,5.23612,5.3,2095164.4444896,0
+ELP.US,D,20111026,000000,5.38816,5.47159,5.34828,5.46063,1503238.9418314,0
+ELP.US,D,20111027,000000,5.65958,5.77697,5.50477,5.72415,2745921.315252,0
+ELP.US,D,20111028,000000,5.70252,5.80284,5.67409,5.75505,1363767.5283741,0
+ELP.US,D,20111031,000000,5.70252,5.71822,5.58474,5.65711,2705298.9569744,0
+ELP.US,D,20111101,000000,5.37079,5.52234,5.33475,5.4552,1718972.8647385,0
+ELP.US,D,20111102,000000,5.52234,5.6347,5.50812,5.57279,906551.02042772,0
+ELP.US,D,20111103,000000,5.56479,5.60883,5.5101,5.51652,1760535.1474303,0
+ELP.US,D,20111104,000000,5.46912,5.49667,5.36812,5.48946,1385611.6553587,0
+ELP.US,D,20111107,000000,5.55295,5.61732,5.53646,5.61732,1259795.4799969,0
+ELP.US,D,20111108,000000,5.57842,5.59274,5.52501,5.58178,2223966.5004259,0
+ELP.US,D,20111109,000000,5.42934,5.48946,5.3,5.37079,2022669.7354934,0
+ELP.US,D,20111110,000000,5.48008,5.49993,5.37661,5.41571,2448680.3477474,0
+ELP.US,D,20111111,000000,5.51345,5.58721,5.4945,5.57279,1636483.3560444,0
+ELP.US,D,20111114,000000,5.46656,5.46656,5.36654,5.39922,1900225.3363977,0
+ELP.US,D,20111115,000000,5.41571,5.56094,5.35647,5.52234,1346474.1345717,0
+ELP.US,D,20111116,000000,5.40169,5.50299,5.39537,5.46063,1637456.7044949,0
+ELP.US,D,20111117,000000,5.46912,5.49667,5.3,5.33475,1343088.1784114,0
+ELP.US,D,20111118,000000,5.34828,5.36812,5.245,5.26189,2352516.3568157,0
+ELP.US,D,20111121,000000,5.21025,5.28311,5.11922,5.25932,1072412.2298039,0
+ELP.US,D,20111122,000000,5.21943,5.31145,5.15427,5.2141,1116276.7196008,0
+ELP.US,D,20111123,000000,5.17727,5.18596,5.09582,5.13018,1284787.5434895,0
+ELP.US,D,20111125,000000,5.09582,5.17727,5.06196,5.0819,563832.09373854,0
+ELP.US,D,20111128,000000,5.32122,5.39922,5.28311,5.34541,1591836.9463684,0
+ELP.US,D,20111129,000000,5.39537,5.46063,5.37079,5.37375,1456524.2933043,0
+ELP.US,D,20111130,000000,5.62581,5.66678,5.59826,5.6496,4057521.0129371,0
+ELP.US,D,20111201,000000,5.6813,5.73728,5.6114,5.62838,1898973.4543116,0
+ELP.US,D,20111202,000000,5.6813,5.69364,5.46656,5.50299,2944715.3288617,0
+ELP.US,D,20111205,000000,5.62838,5.6813,5.58178,5.65958,1494253.953169,0
+ELP.US,D,20111206,000000,5.6813,5.76315,5.64921,5.72622,1136547.891181,0
+ELP.US,D,20111207,000000,5.69867,5.69867,5.5957,5.62581,1807616.4475069,0
+ELP.US,D,20111208,000000,5.59274,5.67409,5.54989,5.60636,1722781.1791755,0
+ELP.US,D,20111209,000000,5.6424,5.80284,5.62581,5.77411,1165095.0567145,0
+ELP.US,D,20111212,000000,5.72207,5.73214,5.64921,5.72918,1374481.4512768,0
+ELP.US,D,20111213,000000,5.7665,5.78852,5.62581,5.65958,1221913.8926945,0
+ELP.US,D,20111214,000000,5.6813,5.76315,5.63944,5.66609,2351535.9184181,0
+ELP.US,D,20111215,000000,5.70252,5.76068,5.61732,5.68475,1901186.5306532,0
+ELP.US,D,20111216,000000,5.69867,5.71566,5.6114,5.63944,1748237.1277777,0
+ELP.US,D,20111219,000000,5.63944,5.69068,5.61732,5.65385,1668766.9236943,0
+ELP.US,D,20111220,000000,5.8058,5.92625,5.7665,5.88123,2259579.3046595,0
+ELP.US,D,20111221,000000,5.86731,5.88587,5.79148,5.86395,947922.88739762,0
+ELP.US,D,20111222,000000,5.85112,5.87817,5.80836,5.86731,960395.11717869,0
+ELP.US,D,20111223,000000,5.92072,6.01225,5.9068,5.99358,1283339.168584,0
+ELP.US,D,20111227,000000,5.99862,6.05253,5.97966,6.01906,779762.50946504,0
+ELP.US,D,20111228,000000,5.96525,5.97966,5.81903,5.85112,1177230.007584,0
+ELP.US,D,20111229,000000,5.8058,5.89268,5.79494,5.89268,1506929.7657166,0
+ELP.US,D,20111230,000000,5.8987,5.92191,5.8448,5.88261,1000339.8790843,0
+ELP.US,D,20120103,000000,5.8058,5.86395,5.69364,5.72918,2331630.3855378,0
+ELP.US,D,20120104,000000,5.76068,5.83354,5.73728,5.77411,1505572.5472736,0
+ELP.US,D,20120105,000000,5.76315,5.78299,5.72207,5.7665,818395.631159,0
+ELP.US,D,20120106,000000,5.82278,5.84144,5.73511,5.76068,857760.03025282,0
+ELP.US,D,20120109,000000,5.82278,5.85882,5.74863,5.8525,1000805.7898931,0
+ELP.US,D,20120110,000000,5.91766,5.97078,5.89791,5.92625,896840.83146303,0
+ELP.US,D,20120111,000000,5.92072,5.94491,5.87817,5.9068,933393.56011083,0
+ELP.US,D,20120112,000000,5.93721,5.97325,5.89791,5.93425,902870.32503837,0
+ELP.US,D,20120113,000000,5.88123,5.93217,5.80284,5.92072,1304547.2260296,0
+ELP.US,D,20120117,000000,5.97621,6.0237,5.83354,5.86948,1013174.7090166,0
+ELP.US,D,20120118,000000,5.85112,5.95626,5.83048,5.93978,1408991.2623131,0
+ELP.US,D,20120119,000000,5.92072,5.98263,5.87195,5.95923,1712468.3447081,0
+ELP.US,D,20120120,000000,5.96722,6.08086,5.92911,6.05253,1552584.9735785,0
+ELP.US,D,20120123,000000,6.03555,6.08294,5.94491,6.00129,1087427.7248912,0
+ELP.US,D,20120124,000000,5.96219,6.0465,5.93425,6.03258,976384.97356603,0
+ELP.US,D,20120125,000000,6.05253,6.15027,5.98263,6.14227,893389.04007974,0
+ELP.US,D,20120126,000000,6.15333,6.19529,6.09399,6.13635,1543306.2585367,0
+ELP.US,D,20120127,000000,6.13931,6.25246,6.12569,6.22866,1398781.7385033,0
+ELP.US,D,20120130,000000,6.22314,6.41892,6.20921,6.40796,3049205.956226,0
+ELP.US,D,20120131,000000,6.44183,6.50116,6.3507,6.41566,2910194.37648,0
+ELP.US,D,20120201,000000,6.50916,6.55369,6.43373,6.45614,1573626.9236923,0
+ELP.US,D,20120202,000000,6.45831,6.50659,6.43373,6.47273,1201774.3915603,0
+ELP.US,D,20120203,000000,6.55961,6.55961,6.45831,6.47826,1313732.7589097,0
+ELP.US,D,20120206,000000,6.42998,6.49475,6.413,6.48625,892757.02193913,0
+ELP.US,D,20120207,000000,6.4981,6.64087,6.4981,6.62606,1441536.1451558,0
+ELP.US,D,20120208,000000,6.64334,6.70238,6.60404,6.615,1350455.6462876,0
+ELP.US,D,20120209,000000,6.64857,6.69685,6.61253,6.68589,933108.94937765,0
+ELP.US,D,20120210,000000,6.68589,6.71373,6.63504,6.69142,1752012.0181784,0
+ELP.US,D,20120213,000000,6.73595,6.73841,6.6231,6.65538,2213245.4875761,0
+ELP.US,D,20120214,000000,6.64857,6.66308,6.56544,6.63208,1201535.3590584,0
+ELP.US,D,20120215,000000,6.70445,6.73289,6.64334,6.66308,1223686.3794671,0
+ELP.US,D,20120216,000000,6.67987,6.7472,6.67108,6.73289,1069063.7490782,0
+ELP.US,D,20120217,000000,6.78956,6.86755,6.76379,6.82599,1380758.0801507,0
+ELP.US,D,20120221,000000,6.83744,6.87052,6.73841,6.78166,828495.76721364,0
+ELP.US,D,20120222,000000,6.82313,6.8794,6.66002,6.84001,1141399.4406898,0
+ELP.US,D,20120223,000000,6.84514,6.85107,6.75786,6.81463,1055543.2199774,0
+ELP.US,D,20120224,000000,6.87052,6.92887,6.84258,6.88454,779205.44219368,0
+ELP.US,D,20120227,000000,6.87052,6.96589,6.82313,6.93459,1269184.5956434,0
+ELP.US,D,20120228,000000,6.99729,7.08664,6.93746,7.0583,1909677.2487184,0
+ELP.US,D,20120229,000000,7.07558,7.15743,6.96461,6.97339,1734678.1103927,0
+ELP.US,D,20120301,000000,7.04419,7.25764,7.02819,7.24333,1612629.7354845,0
+ELP.US,D,20120302,000000,7.34413,7.37503,7.20403,7.29674,2630803.8700492,0
+ELP.US,D,20120305,000000,7.31412,7.31412,7.09474,7.14795,1608836.6137913,0
+ELP.US,D,20120306,000000,7.06472,7.06472,6.92097,6.97211,1767304.0212021,0
+ELP.US,D,20120307,000000,6.91287,6.96836,6.86755,6.94091,1277656.0695665,0
+ELP.US,D,20120308,000000,6.99433,7.01624,6.91287,7.00528,2140900.6803183,0
+ELP.US,D,20120309,000000,6.62102,6.85107,6.59871,6.84001,3682309.8715836,0
+ELP.US,D,20120312,000000,6.7472,6.75026,6.64334,6.6769,2131957.2184889,0
+ELP.US,D,20120313,000000,6.68589,6.90952,6.66002,6.90527,1437503.9909607,0
+ELP.US,D,20120314,000000,6.90952,6.9493,6.80575,6.86449,1422440.891943,0
+ELP.US,D,20120315,000000,6.9185,6.93193,6.79558,6.85324,1095679.4104545,0
+ELP.US,D,20120316,000000,6.85906,6.90744,6.78956,6.80318,720096.55330351,0
+ELP.US,D,20120319,000000,6.79676,6.85107,6.72232,6.80832,959423.79442734,0
+ELP.US,D,20120320,000000,6.68589,6.72824,6.65193,6.70021,1268488.767979,0
+ELP.US,D,20120321,000000,6.74177,6.7472,6.64857,6.72479,1291881.541978,0
+ELP.US,D,20120322,000000,6.66585,6.76714,6.63504,6.75609,1309290.4006329,0
+ELP.US,D,20120323,000000,6.77179,6.81681,6.69685,6.79676,2177028.0121407,0
+ELP.US,D,20120326,000000,6.77179,6.92739,6.75026,6.92097,1962476.0846984,0
+ELP.US,D,20120327,000000,6.7472,6.77524,6.64689,6.71975,2814025.3213003,0
+ELP.US,D,20120328,000000,6.65785,6.66891,6.48132,6.50659,2443911.8519046,0
+ELP.US,D,20120329,000000,6.41092,6.49178,6.33253,6.40204,2973032.5775396,0
+ELP.US,D,20120330,000000,6.36758,6.61757,6.32147,6.58923,6039153.1218234,0
+ELP.US,D,20120402,000000,6.58499,6.81463,6.56544,6.80022,3259283.1142048,0
+ELP.US,D,20120403,000000,6.85363,6.88246,6.65785,6.70879,2185586.591128,0
+ELP.US,D,20120404,000000,6.62606,6.74937,6.58627,6.71719,1632686.1829528,0
+ELP.US,D,20120405,000000,6.68875,6.79933,6.67434,6.74937,2097999.4104761,0
+ELP.US,D,20120409,000000,6.65538,6.70021,6.615,6.63741,2730823.7793484,0
+ELP.US,D,20120410,000000,6.55665,6.615,6.5452,6.60118,2044630.3401802,0
+ELP.US,D,20120411,000000,6.716,6.73595,6.62102,6.6769,2155825.0189429,0
+ELP.US,D,20120412,000000,6.716,6.76379,6.66585,6.72824,2714847.0900056,0
+ELP.US,D,20120413,000000,6.72903,6.73417,6.68066,6.71501,3290606.5004489,0
+ELP.US,D,20120416,000000,6.74177,6.77179,6.63504,6.66585,2050469.4180336,0
+ELP.US,D,20120417,000000,6.69517,6.69517,6.59772,6.62902,1118468.5261012,0
+ELP.US,D,20120418,000000,6.62951,6.81967,6.59871,6.79676,2656487.7098079,0
+ELP.US,D,20120419,000000,6.716,6.76379,6.65785,6.73841,2260573.9229512,0
+ELP.US,D,20120420,000000,6.77406,6.80526,6.69764,6.75401,2455532.2751852,0
+ELP.US,D,20120423,000000,6.68628,6.76882,6.63741,6.75401,1596171.9425892,0
+ELP.US,D,20120424,000000,6.76882,6.88493,6.75401,6.87091,2389293.9380712,0
+ELP.US,D,20120425,000000,6.95582,7.13186,6.93913,7.07815,3548588.4052164,0
+ELP.US,D,20120426,000000,7.07222,7.07222,6.92521,6.99897,2285407.9819087,0
+ELP.US,D,20120427,000000,7.02898,7.07558,6.96708,6.97339,2487509.9622608,0
+ELP.US,D,20120430,000000,7.01536,7.12426,6.94378,7.11833,2487786.4701973,0
+ELP.US,D,20120501,000000,7.13186,7.14341,6.97853,6.9964,1585689.9622413,0
+ELP.US,D,20120502,000000,7.0583,7.07222,6.95908,7.00993,2349637.8382971,0
+ELP.US,D,20120503,000000,7.05021,7.05021,6.75401,6.84475,3934449.6599488,0
+ELP.US,D,20120504,000000,6.85363,6.95108,6.77149,6.77781,1716523.7944437,0
+ELP.US,D,20120507,000000,6.68875,6.82865,6.65232,6.80743,2192674.5125189,0
+ELP.US,D,20120508,000000,6.79933,6.81631,6.66338,6.71156,1773242.3583149,0
+ELP.US,D,20120509,000000,6.60068,6.72647,6.52446,6.7007,1886271.3076748,0
+ELP.US,D,20120510,000000,6.72311,6.79933,6.70583,6.77781,1473237.3242948,0
+ELP.US,D,20120511,000000,6.74562,6.87348,6.69764,6.72054,2506879.6977109,0
+ELP.US,D,20120514,000000,6.61253,6.62606,6.36215,6.37913,2428500.3326299,0
+ELP.US,D,20120515,000000,6.29393,6.41043,6.23794,6.28553,1906839.2441832,0
+ELP.US,D,20120516,000000,6.48625,6.56139,6.42731,6.53542,3894025.8201898,0
+ELP.US,D,20120517,000000,6.60661,6.63208,6.27744,6.28751,2530330.2041362,0
+ELP.US,D,20120518,000000,6.33924,6.3507,6.05282,6.17703,4276134.4672124,0
+ELP.US,D,20120521,000000,6.09271,6.12115,5.99309,6.0469,3555559.8489051,0
+ELP.US,D,20120522,000000,5.92753,6.06892,5.91045,6.00415,3292882.3734648,0
+ELP.US,D,20120523,000000,6.04364,6.0469,5.73896,5.90798,2987731.0507069,0
+ELP.US,D,20120524,000000,5.87955,5.88765,5.73126,5.87284,4418924.9887574,0
+ELP.US,D,20120525,000000,5.8757,5.94649,5.85112,5.92576,1929066.2283107,0
+ELP.US,D,20120529,000000,6.06388,6.06388,5.82495,5.88429,2675410.7785913,0
+ELP.US,D,20120530,000000,5.75712,5.80836,5.61732,5.66353,3345797.687147,0
+ELP.US,D,20120531,000000,5.58938,5.81429,5.56657,5.77371,4876649.9471951,0
+ELP.US,D,20120601,000000,5.67498,5.78812,5.67113,5.71437,3531870.3099779,0
+ELP.US,D,20120604,000000,5.70973,5.79997,5.70292,5.77963,2232765.1247647,0
+ELP.US,D,20120605,000000,5.8058,5.87955,5.728,5.76018,2139478.6395019,0
+ELP.US,D,20120606,000000,5.81429,5.86138,5.73896,5.85112,2203521.1187172,0
+ELP.US,D,20120607,000000,5.89693,5.98174,5.85674,5.93089,1892676.568446,0
+ELP.US,D,20120608,000000,5.79997,5.91894,5.71654,5.91648,2304674.4067013,0
+ELP.US,D,20120611,000000,5.93889,5.94442,5.75387,5.75712,1158318.0801459,0
+ELP.US,D,20120612,000000,5.80836,5.88261,5.79109,5.86138,1128004.5049374,0
+ELP.US,D,20120613,000000,5.91045,5.92576,5.83048,5.88261,1670719.6976929,0
+ELP.US,D,20120614,000000,5.92576,6.03041,5.85674,5.97878,2303643.3258244,0
+ELP.US,D,20120615,000000,5.99526,6.09478,5.94442,6.07237,2357877.3696654,0
+ELP.US,D,20120618,000000,5.97581,6.07237,5.92576,6.00968,1950082.8571849,0
+ELP.US,D,20120619,000000,6.0779,6.20576,6.05549,6.11216,1444208.0423592,0
+ELP.US,D,20120620,000000,6.13161,6.13161,6.02113,6.09478,1418731.8367653,0
+ELP.US,D,20120621,000000,6.08935,6.08935,5.97275,5.98174,1049988.7528571,0
+ELP.US,D,20120622,000000,6.05282,6.06122,5.87955,5.88765,1194270.1889902,0
+ELP.US,D,20120625,000000,5.81103,5.93889,5.8058,5.91894,890448.73773651,0
+ELP.US,D,20120626,000000,5.8678,5.97878,5.86474,5.91045,1338303.4769752,0
+ELP.US,D,20120627,000000,5.92576,6.02113,5.92576,5.98174,815066.3945754,0
+ELP.US,D,20120628,000000,5.97878,6.05282,5.90463,6.04364,1152132.6077346,0
+ELP.US,D,20120629,000000,6.24051,6.25275,6.12411,6.16054,1427015.9335153,0
+ELP.US,D,20120702,000000,6.19786,6.28553,6.18345,6.24298,1344642.9025233,0
+ELP.US,D,20120703,000000,6.26816,6.27951,6.15205,6.17446,640661.79895562,0
+ELP.US,D,20120705,000000,6.16686,6.26352,6.13457,6.21682,958839.3802172,0
+ELP.US,D,20120706,000000,6.14356,6.15748,6.06122,6.10071,688387.27136783,0
+ELP.US,D,20120709,000000,6.08086,6.10624,6.00415,6.05282,718122.50946371,0
+ELP.US,D,20120710,000000,6.08935,6.10624,5.95834,5.97581,965633.57522869,0
+ELP.US,D,20120711,000000,5.96693,6.00711,5.80254,5.84786,1925069.523851,0
+ELP.US,D,20120712,000000,5.80836,5.91045,5.80836,5.8757,1126880.2418988,0
+ELP.US,D,20120713,000000,5.8757,5.94442,5.80254,5.85112,1175023.0083398,0
+ELP.US,D,20120716,000000,5.83937,5.94442,5.80254,5.94145,821033.09147651,0
+ELP.US,D,20120717,000000,5.95498,6.0161,5.8678,6.01225,868785.91082751,0
+ELP.US,D,20120718,000000,5.97878,6.05549,5.93889,6.04137,1041758.3371351,0
+ELP.US,D,20120719,000000,6.06122,6.06892,5.91648,5.93346,1523857.520819,0
+ELP.US,D,20120720,000000,5.89061,5.90463,5.69186,5.72336,2614964.9282499,0
+ELP.US,D,20120723,000000,5.6576,5.71654,5.5411,5.62028,2004323.9909729,0
+ELP.US,D,20120724,000000,5.63973,5.66856,5.5957,5.62028,745800.65005388,0
+ELP.US,D,20120725,000000,5.64615,5.67498,5.52461,5.53814,1793725.2154582,0
+ELP.US,D,20120726,000000,5.63973,5.66678,5.5957,5.60883,1087137.0370605,0
+ELP.US,D,20120727,000000,5.70292,5.87284,5.6496,5.83394,1882253.3333739,0
+ELP.US,D,20120730,000000,5.80254,5.91045,5.78812,5.88429,1132282.7815815,0
+ELP.US,D,20120731,000000,5.89061,5.92576,5.73678,5.75712,2961007.0144252,0
+ELP.US,D,20120801,000000,5.83937,6.02745,5.80254,6.01906,1824354.799737,0
+ELP.US,D,20120802,000000,5.95834,6.00415,5.82831,5.85112,2020629.8564306,0
+ELP.US,D,20120803,000000,6.00079,6.05796,5.95834,6.01906,1341461.541979,0
+ELP.US,D,20120806,000000,6.01906,6.18552,6.00711,6.17989,1512796.1905088,0
+ELP.US,D,20120807,000000,6.18345,6.22866,6.06388,6.17446,1393176.6289038,0
+ELP.US,D,20120808,000000,6.13457,6.20576,6.12697,6.1948,1022664.0967719,0
+ELP.US,D,20120809,000000,6.17703,6.21682,6.16054,6.20576,1149150.7785584,0
+ELP.US,D,20120810,000000,6.19134,6.25275,6.18345,6.22027,1353720.0604978,0
+ELP.US,D,20120813,000000,6.16943,6.21178,6.11552,6.15205,1546759.0627696,0
+ELP.US,D,20120814,000000,6.16686,6.17989,6.0859,6.11552,855744.45958006,0
+ELP.US,D,20120815,000000,5.94442,5.94442,5.73678,5.79109,2276086.7271844,0
+ELP.US,D,20120816,000000,5.83048,5.83937,5.64279,5.8058,2131343.4316408,0
+ELP.US,D,20120817,000000,5.79109,5.79109,5.68851,5.73678,1150740.9524058,0
+ELP.US,D,20120820,000000,5.72533,5.74271,5.63173,5.70035,2143429.7657303,0
+ELP.US,D,20120821,000000,5.72336,5.73896,5.66007,5.67755,2211501.3605919,0
+ELP.US,D,20120822,000000,5.67498,5.73471,5.63815,5.69186,1351917.1882378,0
+ELP.US,D,20120823,000000,5.66007,5.68219,5.5724,5.6576,1938926.3190139,0
+ELP.US,D,20120824,000000,5.66856,5.69492,5.62364,5.66353,1328519.3499909,0
+ELP.US,D,20120827,000000,5.5724,5.58424,5.38431,5.40465,2884781.9804099,0
+ELP.US,D,20120828,000000,5.41788,5.49233,5.38816,5.49233,2368872.8647525,0
+ELP.US,D,20120829,000000,5.4475,5.47584,5.323,5.35381,1132456.99171,0
+ELP.US,D,20120830,000000,5.28094,5.33347,5.20344,5.25725,1470930.0529418,0
+ELP.US,D,20120831,000000,5.08605,5.1911,4.92215,5.05554,5647610.7937726,0
+ELP.US,D,20120904,000000,5.06916,5.10056,4.96698,5.00726,1975158.987193,0
+ELP.US,D,20120905,000000,5.00726,5.08605,4.96915,5.05771,1636173.4240716,0
+ELP.US,D,20120906,000000,5.0662,5.0971,5.01782,5.04409,2020981.3152363,0
+ELP.US,D,20120907,000000,5.04409,5.15348,4.97843,4.99245,1032838.1708462,0
+ELP.US,D,20120910,000000,4.96698,4.981,4.91702,4.92423,1929527.0748715,0
+ELP.US,D,20120911,000000,4.92729,5.03777,4.81029,4.85936,4651275.7219446,0
+ELP.US,D,20120912,000000,4.42079,4.65992,3.96633,4.52604,16075041.088782,0
+ELP.US,D,20120913,000000,4.64837,4.71956,4.56662,4.7005,3933867.2714378,0
+ELP.US,D,20120914,000000,4.70514,4.75056,4.60611,4.6231,2522833.0915132,0
+ELP.US,D,20120917,000000,4.58953,4.63711,4.53226,4.59427,2020728.1028403,0
+ELP.US,D,20120918,000000,4.61154,4.76487,4.60098,4.69418,3576288.8284974,0
+ELP.US,D,20120919,000000,4.72301,4.73703,4.60611,4.66288,1804719.6976958,0
+ELP.US,D,20120920,000000,4.63711,4.64037,4.576,4.58953,1284646.7573973,0
+ELP.US,D,20120921,000000,4.61747,4.64669,4.58321,4.58617,899158.23131191,0
+ELP.US,D,20120924,000000,4.58025,4.63159,4.5679,4.60611,1002976.3265522,0
+ELP.US,D,20120925,000000,4.62853,4.72301,4.61747,4.66881,2291526.6062475,0
+ELP.US,D,20120926,000000,4.6231,4.68026,4.61362,4.63159,1179591.9728146,0
+ELP.US,D,20120927,000000,4.64669,4.70356,4.59427,4.66624,1615194.270632,0
+ELP.US,D,20120928,000000,4.65054,4.70356,4.6307,4.66545,2239354.7241602,0
+ELP.US,D,20121001,000000,4.70514,4.71116,4.65992,4.66624,1344700.6349496,0
+ELP.US,D,20121002,000000,4.68026,4.7315,4.63455,4.65992,1059489.2819578,0
+ELP.US,D,20121003,000000,4.65992,4.65992,4.51538,4.55744,1674359.8790988,0
+ELP.US,D,20121004,000000,4.56455,4.56455,4.39295,4.41211,2127673.8775969,0
+ELP.US,D,20121005,000000,4.48112,4.51883,4.45565,4.46157,2687020.0605266,0
+ELP.US,D,20121008,000000,4.47016,4.58025,4.47016,4.56119,3942291.1414305,0
+ELP.US,D,20121009,000000,4.56455,4.56455,4.46749,4.48655,1135546.1829421,0
+ELP.US,D,20121010,000000,4.51538,4.51538,4.44429,4.46749,1164138.9267069,0
+ELP.US,D,20121011,000000,4.47766,4.48112,4.40905,4.43876,1764653.39384,0
+ELP.US,D,20121012,000000,4.45812,4.48961,4.40184,4.42435,810531.86698649,0
+ELP.US,D,20121015,000000,4.45812,4.54934,4.43876,4.47766,1117275.3892909,0
+ELP.US,D,20121016,000000,4.56455,4.63159,4.52338,4.54381,2246008.1330794,0
+ELP.US,D,20121017,000000,4.53779,4.5679,4.45022,4.45812,1775259.9546868,0
+ELP.US,D,20121018,000000,4.45812,4.52338,4.42435,4.50136,2077046.5911257,0
+ELP.US,D,20121019,000000,4.50136,4.50985,4.37864,4.39631,3420877.1882824,0
+ELP.US,D,20121022,000000,4.45318,4.52338,4.42731,4.51538,1001746.7271569,0
+ELP.US,D,20121023,000000,4.47766,4.49494,4.42079,4.45022,914660.90704921,0
+ELP.US,D,20121024,000000,4.48319,4.51538,4.40905,4.40905,1029771.2623049,0
+ELP.US,D,20121025,000000,4.45022,4.50985,4.39631,4.39848,1443234.6939087,0
+ELP.US,D,20121026,000000,4.38782,4.39848,4.30706,4.33115,1090619.2139313,0
+ELP.US,D,20121031,000000,4.25611,4.26845,4.16972,4.19312,1477337.3394121,0
+ELP.US,D,20121101,000000,4.20872,4.28158,4.19727,4.24851,1550590.672747,0
+ELP.US,D,20121102,000000,4.25108,4.29718,4.15146,4.21326,2137199.7279372,0
+ELP.US,D,20121105,000000,4.13368,4.27941,4.13368,4.27349,3639641.5571458,0
+ELP.US,D,20121106,000000,4.20872,4.29126,4.20605,4.21326,2507700.1058742,0
+ELP.US,D,20121107,000000,4.16794,4.1795,4.11206,4.11799,3080397.6720241,0
+ELP.US,D,20121108,000000,4.07523,4.12272,3.98411,3.9926,2223072.154243,0
+ELP.US,D,20121109,000000,3.91549,3.95231,3.85576,3.86711,1973421.9501559,0
+ELP.US,D,20121112,000000,3.66896,3.73155,3.61771,3.66254,2943366.2132154,0
+ELP.US,D,20121113,000000,3.74824,3.85576,3.73333,3.81291,2985781.3152571,0
+ELP.US,D,20121114,000000,3.77351,3.80234,3.70786,3.71684,1766199.0023057,0
+ELP.US,D,20121115,000000,3.66589,3.72237,3.63716,3.65158,1214026.8329816,0
+ELP.US,D,20121116,000000,3.6969,3.77351,3.66896,3.69107,2192115.4195484,0
+ELP.US,D,20121119,000000,3.73333,3.77065,3.64309,3.65454,1657421.9955006,0
+ELP.US,D,20121120,000000,3.6342,3.69423,3.60024,3.66896,1203952.0181666,0
+ELP.US,D,20121121,000000,3.66254,3.67695,3.56045,3.62275,956554.39155502,0
+ELP.US,D,20121123,000000,3.71417,3.79099,3.69107,3.78506,1991084.021207,0
+ELP.US,D,20121126,000000,3.76502,3.79908,3.67103,3.68762,1557455.7672294,0
+ELP.US,D,20121127,000000,3.73155,3.75959,3.64654,3.66896,1298851.9728171,0
+ELP.US,D,20121128,000000,3.68762,3.76759,3.67695,3.76759,1163793.5449986,0
+ELP.US,D,20121129,000000,3.77065,3.81883,3.74518,3.78506,1702097.7778145,0
+ELP.US,D,20121130,000000,3.85408,3.87649,3.72661,3.8211,1989916.2056363,0
+ELP.US,D,20121203,000000,3.89594,3.91253,3.84509,3.86207,1599945.8201403,0
+ELP.US,D,20121204,000000,3.91638,3.93721,3.84174,3.84766,1576118.5336697,0
+ELP.US,D,20121205,000000,3.88113,3.94442,3.86464,3.87649,1474022.2827226,0
+ELP.US,D,20121206,000000,3.93632,3.98411,3.92951,3.95478,1637355.4195364,0
+ELP.US,D,20121207,000000,4.02301,4.06161,3.9926,4.04295,1915277.29407,0
+ELP.US,D,20121210,000000,4.07523,4.14336,4.03791,4.12608,1604239.2895282,0
+ELP.US,D,20121211,000000,4.15659,4.26845,4.14859,4.20605,1982290.4611161,0
+ELP.US,D,20121212,000000,4.21968,4.27684,4.20872,4.25108,1690284.9131128,0
+ELP.US,D,20121213,000000,4.23913,4.29975,4.22304,4.25108,1267791.927465,0
+ELP.US,D,20121214,000000,4.32216,4.33115,4.29975,4.31624,2786901.2094327,0
+ELP.US,D,20121217,000000,4.25651,4.32216,4.23666,4.26845,2198058.8209091,0
+ELP.US,D,20121218,000000,4.24545,4.33579,4.22777,4.33411,1262446.107359,0
+ELP.US,D,20121219,000000,4.36165,4.43531,4.34754,4.40776,1668455.978872,0
+ELP.US,D,20121220,000000,4.39848,4.44429,4.39631,4.40776,1681934.9811398,0
+ELP.US,D,20121221,000000,4.38782,4.48112,4.38446,4.48112,2977815.2532766,0
+ELP.US,D,20121224,000000,4.43531,4.44084,4.35563,4.39295,416576.93122592,0
+ELP.US,D,20121226,000000,4.44676,4.47766,4.38199,4.39295,1071873.3938251,0
+ELP.US,D,20121227,000000,4.39295,4.42079,4.34428,4.39295,1525799.1534721,0
+ELP.US,D,20121228,000000,4.37044,4.45318,4.33579,4.3426,1471988.4807574,0
+ELP.US,D,20121231,000000,4.3192,4.37864,4.22777,4.36165,1096287.120205,0
+ELP.US,D,20130102,000000,4.44676,4.51883,4.42435,4.49247,1275697.2184704,0
+ELP.US,D,20130103,000000,4.48112,4.51034,4.40352,4.41082,1323608.0423566,0
+ELP.US,D,20130104,000000,4.40055,4.45229,4.33243,4.42938,1759823.1141725,0
+ELP.US,D,20130107,000000,4.2103,4.27349,4.13832,4.2651,1644448.4051753,0
+ELP.US,D,20130108,000000,4.16972,4.16972,4.09814,4.11552,1156945.6689592,0
+ELP.US,D,20130109,000000,4.1871,4.25354,4.17298,4.21247,753817.35451361,0
+ELP.US,D,20130110,000000,4.25354,4.34556,4.20526,4.31959,1076921.4361532,0
+ELP.US,D,20130111,000000,4.25058,4.38614,4.25058,4.3505,1257304.8828691,0
+ELP.US,D,20130114,000000,4.37173,4.40697,4.3505,4.38031,1446835.3741809,0
+ELP.US,D,20130115,000000,4.37479,4.44597,4.36541,4.44597,950279.78838028,0
+ELP.US,D,20130116,000000,4.44044,4.48319,4.43748,4.47213,987879.80349825,0
+ELP.US,D,20130117,000000,4.48112,4.51587,4.46404,4.48961,979629.13078454,0
+ELP.US,D,20130118,000000,4.47766,4.54174,4.4752,4.53019,475908.64702463,0
+ELP.US,D,20130122,000000,4.53276,4.57906,4.51923,4.56168,2053702.4339067,0
+ELP.US,D,20130123,000000,4.61283,4.63326,4.58785,4.61915,1548726.0166623,0
+ELP.US,D,20130124,000000,4.62724,4.72637,4.59298,4.7002,1258401.7989689,0
+ELP.US,D,20130125,000000,4.69418,4.74207,4.67384,4.732,566931.4134665,0
+ELP.US,D,20130128,000000,4.66831,4.68233,4.62181,4.67927,1651681.1640568,0
+ELP.US,D,20130129,000000,4.65943,4.732,4.62507,4.71492,1136935.8125718,0
+ELP.US,D,20130130,000000,4.64798,4.67137,4.6307,4.67137,894937.68709413,0
+ELP.US,D,20130131,000000,4.62507,4.73525,4.60256,4.65439,1752985.3666289,0
+ELP.US,D,20130201,000000,4.76922,4.85225,4.73999,4.82925,1433666.3038858,0
+ELP.US,D,20130204,000000,4.74878,4.77475,4.69675,4.70514,1044011.9274602,0
+ELP.US,D,20130205,000000,4.71116,4.72637,4.67671,4.68875,971783.59790456,0
+ELP.US,D,20130206,000000,4.61115,4.65686,4.59594,4.65054,541854.27060881,0
+ELP.US,D,20130207,000000,4.63613,4.65943,4.58449,4.62181,609168.25398139,0
+ELP.US,D,20130208,000000,4.54421,4.57333,4.48655,4.53019,1039002.3734162,0
+ELP.US,D,20130211,000000,4.52436,4.56919,4.51923,4.54174,368641.79894975,0
+ELP.US,D,20130212,000000,4.53572,4.56919,4.50393,4.54974,480361.13379721,0
+ELP.US,D,20130213,000000,4.56168,4.60256,4.53572,4.58449,829917.80802999,0
+ELP.US,D,20130214,000000,4.55616,4.5764,4.53572,4.5764,718563.09903288,0
+ELP.US,D,20130215,000000,4.53572,4.58449,4.49247,4.50136,857809.65988245,0
+ELP.US,D,20130219,000000,4.498,4.54174,4.44301,4.48112,927511.9425748,0
+ELP.US,D,20130220,000000,4.46157,4.51923,4.34556,4.39503,1070229.5389498,0
+ELP.US,D,20130221,000000,4.31081,4.33411,4.25611,4.29343,1046918.8057671,0
+ELP.US,D,20130222,000000,4.31367,4.32809,4.28188,4.29975,536527.69464498,0
+ELP.US,D,20130225,000000,4.31673,4.39503,4.29975,4.32809,933421.91989919,0
+ELP.US,D,20130226,000000,4.35405,4.42938,4.34339,4.38318,721397.05216975,0
+ELP.US,D,20130227,000000,4.37479,4.40055,4.31673,4.37735,930802.69087419,0
+ELP.US,D,20130228,000000,4.30192,4.38031,4.26164,4.29718,1324518.5941329,0
+ELP.US,D,20130301,000000,4.22185,4.31959,4.19006,4.31081,841060.16630688,0
+ELP.US,D,20130304,000000,4.30735,4.32216,4.20526,4.32216,932479.9697858,0
+ELP.US,D,20130305,000000,4.37173,4.41082,4.29343,4.31959,921955.44975533,0
+ELP.US,D,20130306,000000,4.29975,4.40697,4.27941,4.38318,1087382.1466599,0
+ELP.US,D,20130307,000000,4.50738,4.56919,4.44972,4.54974,1348545.4119716,0
+ELP.US,D,20130308,000000,4.59594,4.59594,4.49247,4.55309,772274.51248831,0
+ELP.US,D,20130311,000000,4.53276,4.53828,4.48112,4.50393,586212.01815323,0
+ELP.US,D,20130312,000000,4.51242,4.57906,4.51034,4.51587,491823.55254273,0
+ELP.US,D,20130313,000000,4.49494,4.50393,4.41803,4.43452,543443.43160658,0
+ELP.US,D,20130314,000000,4.42938,4.51587,4.42938,4.4671,533230.86924808,0
+ELP.US,D,20130315,000000,4.42938,4.44972,4.3505,4.40865,1181703.7641978,0
+ELP.US,D,20130318,000000,4.26845,4.42603,4.2651,4.38614,761350.92972164,0
+ELP.US,D,20130319,000000,4.36027,4.43195,4.30479,4.31367,542278.65458464,0
+ELP.US,D,20130320,000000,4.17772,4.20526,4.12351,4.13447,1059535.8730387,0
+ELP.US,D,20130321,000000,4.11887,4.13447,4.05193,4.07523,971070.55179721,0
+ELP.US,D,20130322,000000,4.07523,4.17643,4.07267,4.09814,1012036.2660838,0
+ELP.US,D,20130325,000000,4.06122,4.10949,4.03752,4.0469,659336.71959094,0
+ELP.US,D,20130326,000000,4.0083,4.31081,4.0002,4.23074,2037613.3182601,0
+ELP.US,D,20130327,000000,4.25354,4.44044,4.22689,4.3505,1976490.8843964,0
+ELP.US,D,20130328,000000,4.35692,4.47766,4.34793,4.45565,1145524.7770466,0
+ELP.US,D,20130401,000000,4.45772,4.55309,4.45772,4.50136,1024908.5714507,0
+ELP.US,D,20130402,000000,4.51587,4.56919,4.4671,4.50393,1598145.986429,0
+ELP.US,D,20130403,000000,4.47016,4.58785,4.44597,4.51587,1191808.9645004,0
+ELP.US,D,20130404,000000,4.52436,4.56919,4.50136,4.53572,1412408.6168105,0
+ELP.US,D,20130405,000000,4.59594,4.93864,4.59594,4.90478,2737403.250248,0
+ELP.US,D,20130408,000000,4.90734,4.91919,4.78995,4.88997,1855889.8715442,0
+ELP.US,D,20130409,000000,4.88997,4.95059,4.87338,4.89243,1191440.2872517,0
+ELP.US,D,20130410,000000,4.91277,5.03441,4.90478,4.97586,1179884.6863444,0
+ELP.US,D,20130411,000000,4.95908,5.00509,4.91919,4.97586,856442.31294364,0
+ELP.US,D,20130412,000000,4.96777,5.07124,4.92215,5.01358,1298650.4157499,0
+ELP.US,D,20130415,000000,4.91406,4.96026,4.84593,4.85225,983123.46185038,0
+ELP.US,D,20130416,000000,4.8641,4.94289,4.8404,4.88779,921506.75738949,0
+ELP.US,D,20130417,000000,4.87002,4.92423,4.83231,4.83231,2045194.4973986,0
+ELP.US,D,20130418,000000,4.88098,4.9492,4.85225,4.92808,1107310.9750806,0
+ELP.US,D,20130419,000000,5.03105,5.08861,5.00212,5.04586,1370217.3545269,0
+ELP.US,D,20130422,000000,5.05732,5.05732,4.87002,4.90478,1152858.8208865,0
+ELP.US,D,20130423,000000,4.98485,5.11823,4.97339,5.11103,1678198.5790233,0
+ELP.US,D,20130424,000000,5.11103,5.16365,5.04586,5.12969,1532659.1837065,0
+ELP.US,D,20130425,000000,5.08516,5.16918,5.06581,5.14035,1616790.5215768,0
+ELP.US,D,20130426,000000,5.13867,5.14459,5.00133,5.02473,740441.66290335,0
+ELP.US,D,20130429,000000,5.05732,5.14124,5.03016,5.12672,638097.26380817,0
+ELP.US,D,20130430,000000,5.10352,5.23217,5.06581,5.20847,1185877.7173347,0
+ELP.US,D,20130501,000000,5.20847,5.21104,5.13867,5.16148,630041.05821465,0
+ELP.US,D,20130502,000000,5.32507,5.38352,5.19623,5.20847,1168292.6228521,0
+ELP.US,D,20130503,000000,5.20847,5.28983,5.15891,5.1827,539822.49434271,0
+ELP.US,D,20130506,000000,5.12672,5.1827,5.03866,5.08911,1461123.6432666,0
+ELP.US,D,20130507,000000,5.15259,5.24076,5.14124,5.19959,1085940.8617014,0
+ELP.US,D,20130508,000000,5.2378,5.28055,5.15555,5.22042,1261256.0090975,0
+ELP.US,D,20130509,000000,5.2296,5.27294,5.17342,5.1911,864127.81558931,0
+ELP.US,D,20130510,000000,5.17935,5.1911,5.08565,5.15891,544231.42858317,0
+ELP.US,D,20130513,000000,5.15042,5.19959,5.08911,5.12376,1375207.6644288,0
+ELP.US,D,20130514,000000,5.10905,5.18517,5.08565,5.09503,1325135.4195297,0
+ELP.US,D,20130515,000000,5.12169,5.1827,5.09237,5.17342,1039936.2207329,0
+ELP.US,D,20130516,000000,5.25596,5.27294,5.15042,5.19455,806134.07409146,0
+ELP.US,D,20130517,000000,5.2296,5.24451,5.12672,5.17342,980360.40818441,0
+ELP.US,D,20130520,000000,5.1827,5.25596,5.13867,5.2378,664963.09903173,0
+ELP.US,D,20130521,000000,5.2296,5.2839,5.18517,5.22585,928978.54877287,0
+ELP.US,D,20130522,000000,5.24076,5.37158,5.21104,5.21746,1085826.4096984,0
+ELP.US,D,20130523,000000,5.17639,5.27847,5.1365,5.26949,1257989.5691881,0
+ELP.US,D,20130524,000000,5.24076,5.24451,5.12169,5.17935,994350.89949234,0
+ELP.US,D,20130528,000000,5.18774,5.20344,5.07173,5.15259,949821.98036818,0
+ELP.US,D,20130529,000000,5.10905,5.13314,4.89628,4.89628,865756.47772086,0
+ELP.US,D,20130530,000000,4.93183,4.98939,4.86202,4.87052,630234.51248525,0
+ELP.US,D,20130531,000000,4.80644,4.83487,4.51972,4.54589,2644050.9297622,0
+ELP.US,D,20130603,000000,4.51074,4.80644,4.47046,4.78916,1565703.4013943,0
+ELP.US,D,20130604,000000,4.78274,4.78521,4.5679,4.62181,921535.11717785,0
+ELP.US,D,20130605,000000,4.64798,4.72429,4.57857,4.62181,914051.17159946,0
+ELP.US,D,20130606,000000,4.55151,4.6074,4.48191,4.55151,1369521.5268625,0
+ELP.US,D,20130607,000000,4.50481,4.58706,4.47302,4.56415,766047.51324403,0
+ELP.US,D,20130610,000000,4.58706,4.64166,4.56415,4.61539,1618204.4595965,0
+ELP.US,D,20130611,000000,4.5137,4.59851,4.43788,4.576,1024171.2169533,0
+ELP.US,D,20130612,000000,4.5836,4.5836,4.3735,4.42938,784235.25322931,0
+ELP.US,D,20130613,000000,4.52812,4.69468,4.51972,4.68026,1234719.3499888,0
+ELP.US,D,20130614,000000,4.68026,4.73614,4.57857,4.57857,1143254.9811282,0
+ELP.US,D,20130617,000000,4.56662,4.65054,4.50817,4.5679,1016738.9267037,0
+ELP.US,D,20130618,000000,4.5836,4.61243,4.51074,4.53661,628248.31445044,0
+ELP.US,D,20130619,000000,4.54845,4.55477,4.38278,4.38525,860023.74907373,0
+ELP.US,D,20130620,000000,4.17732,4.17732,4.00612,4.06724,2645887.2260586,0
+ELP.US,D,20130621,000000,3.58503,3.66678,3.4245,3.43595,4706176.220812,0
+ELP.US,D,20130624,000000,3.29022,3.56805,3.21183,3.54189,6119512.6078417,0
+ELP.US,D,20130625,000000,3.60537,3.66135,3.51217,3.65829,3847119.7430913,0
+ELP.US,D,20130626,000000,3.68673,3.73747,3.6813,3.69295,2733805.6085246,0
+ELP.US,D,20130627,000000,3.69058,3.80708,3.6033,3.63213,4095841.1641095,0
+ELP.US,D,20130628,000000,3.5562,3.68386,3.52994,3.62601,2406404.0060988,0
+ELP.US,D,20130701,000000,3.65503,3.71092,3.57062,3.61386,1165428.2842277,0
+ELP.US,D,20130702,000000,3.64951,3.67616,3.49479,3.55877,1637344.278191,0
+ELP.US,D,20130703,000000,3.61386,3.61386,3.53557,3.57654,1081384.0514217,0
+ELP.US,D,20130705,000000,3.58503,3.58503,3.41551,3.50328,2482841.7385267,0
+ELP.US,D,20130708,000000,3.57654,3.68386,3.52994,3.58849,1683174.709031,0
+ELP.US,D,20130709,000000,3.61218,3.86889,3.59135,3.84559,2562483.1141898,0
+ELP.US,D,20130710,000000,3.7901,3.86257,3.78121,3.80145,3184248.1784511,0
+ELP.US,D,20130711,000000,3.84559,3.85664,3.74824,3.85151,1121970.9599637,0
+ELP.US,D,20130712,000000,3.76581,3.78704,3.6813,3.71378,966659.59185758,0
+ELP.US,D,20130715,000000,3.6965,3.76305,3.64398,3.73372,1908117.4603586,0
+ELP.US,D,20130716,000000,3.72612,3.72859,3.63499,3.68386,2434555.1474448,0
+ELP.US,D,20130717,000000,3.71378,3.75495,3.65197,3.71378,1250674.7694903,0
+ELP.US,D,20130718,000000,3.6813,3.82702,3.67863,3.81261,1149388.7982107,0
+ELP.US,D,20130719,000000,3.76581,3.76581,3.69058,3.72612,1299168.994737,0
+ELP.US,D,20130722,000000,3.75495,3.82436,3.7434,3.79227,1472914.2252774,0
+ELP.US,D,20130723,000000,3.84262,3.87145,3.80708,3.86,1031865.8352452,0
+ELP.US,D,20130724,000000,3.87145,3.87432,3.74597,3.76937,1556436.8405476,0
+ELP.US,D,20130725,000000,3.73372,3.81853,3.71092,3.81261,1003144.4595832,0
+ELP.US,D,20130726,000000,3.74597,3.75199,3.68673,3.72237,685485.45730881,0
+ELP.US,D,20130729,000000,3.69058,3.72237,3.62275,3.67863,914004.58051858,0
+ELP.US,D,20130730,000000,3.67616,3.68673,3.59135,3.61386,743827.61906366,0
+ELP.US,D,20130731,000000,3.5796,3.69058,3.5333,3.63805,1703523.8700292,0
+ELP.US,D,20130801,000000,3.67616,3.68386,3.55877,3.60873,1088423.3560325,0
+ELP.US,D,20130802,000000,3.6033,3.68673,3.6033,3.62601,1357697.5208154,0
+ELP.US,D,20130805,000000,3.60537,3.61771,3.53557,3.56805,816785.20031996,0
+ELP.US,D,20130806,000000,3.5647,3.66678,3.51474,3.61218,1256197.8382735,0
+ELP.US,D,20130807,000000,3.61218,3.79859,3.60537,3.68386,2035762.8420696,0
+ELP.US,D,20130808,000000,3.74824,3.83423,3.6731,3.80491,1671293.9834072,0
+ELP.US,D,20130809,000000,3.87432,3.97601,3.86,3.90917,1888499.5767603,0
+ELP.US,D,20130812,000000,3.97956,4.0782,3.89475,3.90542,2080358.6092663,0
+ELP.US,D,20130813,000000,3.92052,3.94481,3.81636,3.89219,4906030.6879365,0
+ELP.US,D,20130814,000000,3.90364,3.90917,3.8214,3.88923,1161396.1300326,0
+ELP.US,D,20130815,000000,3.88034,3.88577,3.75742,3.83591,5240195.0870367,0
+ELP.US,D,20130816,000000,3.81636,3.81636,3.66135,3.70193,1493983.52233,0
+ELP.US,D,20130819,000000,3.68673,3.71092,3.62008,3.62601,2093416.2661071,0
+ELP.US,D,20130820,000000,3.63499,3.68673,3.60873,3.61771,1061856.3114364,0
+ELP.US,D,20130821,000000,3.56124,3.58247,3.50032,3.52106,1698482.9176481,0
+ELP.US,D,20130822,000000,3.54722,3.60873,3.5097,3.54722,1578379.2139418,0
+ELP.US,D,20130823,000000,3.62601,3.65829,3.5796,3.65503,1828741.4512866,0
+ELP.US,D,20130826,000000,3.63499,3.65829,3.55877,3.58503,1125339.6976811,0
+ELP.US,D,20130827,000000,3.54939,3.60873,3.44523,3.48028,2439720.6803247,0
+ELP.US,D,20130828,000000,3.52658,3.6731,3.51217,3.58503,1492190.7785658,0
+ELP.US,D,20130829,000000,3.6033,3.62907,3.48926,3.49479,3550281.8897213,0
+ELP.US,D,20130830,000000,3.54939,3.56124,3.43388,3.45668,1796013.2426691,0
+ELP.US,D,20130903,000000,3.5562,3.63213,3.54189,3.61218,2431728.284255,0
+ELP.US,D,20130904,000000,3.58849,3.69058,3.58503,3.64704,2038774.0438837,0
+ELP.US,D,20130905,000000,3.69295,3.83028,3.67863,3.80491,1812386.9690489,0
+ELP.US,D,20130906,000000,3.86592,3.94758,3.85447,3.86257,1728953.4845422,0
+ELP.US,D,20130909,000000,3.88923,3.99388,3.88923,3.97147,1477198.579019,0
+ELP.US,D,20130910,000000,3.99131,4.0083,3.94136,3.97956,1512677.6871075,0
+ELP.US,D,20130911,000000,3.96209,3.97601,3.92694,3.96762,1780898.4883226,0
+ELP.US,D,20130912,000000,3.95962,3.96505,3.88034,3.88577,1927345.396867,0
+ELP.US,D,20130913,000000,3.88923,3.91203,3.84766,3.88034,2245160.3779774,0
+ELP.US,D,20130916,000000,3.93928,3.96762,3.91796,3.94985,1435105.5631451,0
+ELP.US,D,20130917,000000,3.96762,4.04937,3.96762,4.02271,1454540.1209686,0
+ELP.US,D,20130918,000000,4.01511,4.12569,3.97354,4.11384,1932941.3908202,0
+ELP.US,D,20130919,000000,4.12569,4.12569,3.98835,4.02271,1982156.7649709,0
+ELP.US,D,20130920,000000,4.02271,4.04729,3.86889,3.87145,1982800.9373066,0
+ELP.US,D,20130923,000000,3.88577,4.04937,3.88577,4.04344,1395772.5623884,0
+ELP.US,D,20130924,000000,4.01511,4.09893,3.9845,4.09301,1701114.3008681,0
+ELP.US,D,20130925,000000,4.03446,4.0621,4.0083,4.02271,2320443.4618792,0
+ELP.US,D,20130926,000000,4.03199,4.0549,3.99645,4.04344,1630853.9380548,0
+ELP.US,D,20130927,000000,4.01965,4.07395,4.01136,4.0621,1709408.526114,0
+ELP.US,D,20130930,000000,4.07652,4.10485,4.03446,4.07652,2891528.5714909,0
+ELP.US,D,20131001,000000,4.13319,4.17732,4.08461,4.11384,1646200.6349561,0
+ELP.US,D,20131002,000000,4.11127,4.13704,4.07652,4.13161,1546529.1459139,0
+ELP.US,D,20131003,000000,4.08461,4.09686,4.04009,4.08708,1215426.5911071,0
+ELP.US,D,20131004,000000,4.08965,4.11384,4.07652,4.10821,1936490.4157636,0
+ELP.US,D,20131007,000000,4.07395,4.10485,4.0621,4.09893,1285637.3242908,0
+ELP.US,D,20131008,000000,4.09301,4.10821,3.97354,3.98835,904933.49964159,0
+ELP.US,D,20131009,000000,3.98835,3.98835,3.93286,3.98322,1255085.7294299,0
+ELP.US,D,20131010,000000,4.04009,4.08155,4.03446,4.0621,991635.44975684,0
+ELP.US,D,20131011,000000,4.0549,4.0782,4.04009,4.07395,1375404.1572481,0
+ELP.US,D,20131014,000000,4.04937,4.08708,4.03791,4.07652,1515164.2328369,0
+ELP.US,D,20131015,000000,4.07395,4.08461,4.01511,4.04729,2342285.5631647,0
+ELP.US,D,20131016,000000,4.08461,4.1634,4.08461,4.14089,1256109.7203597,0
+ELP.US,D,20131017,000000,4.14859,4.17229,4.12055,4.16617,1152792.9856636,0
+ELP.US,D,20131018,000000,4.16844,4.18068,4.12055,4.12569,2133784.399139,0
+ELP.US,D,20131021,000000,4.14859,4.16083,4.11384,4.13319,727957.27892726,0
+ELP.US,D,20131022,000000,4.15748,4.23627,4.14859,4.21553,1093346.8178618,0
+ELP.US,D,20131023,000000,4.19816,4.19816,4.12569,4.14336,1036442.9025167,0
+ELP.US,D,20131024,000000,4.11127,4.11127,4.01767,4.0549,2615414.6334653,0
+ELP.US,D,20131025,000000,4.0621,4.12055,4.05243,4.12055,791562.20712214,0
+ELP.US,D,20131028,000000,4.13319,4.16844,4.12569,4.16083,885971.94257391,0
+ELP.US,D,20131029,000000,4.17732,4.1871,4.15146,4.17732,935735.26834974,0
+ELP.US,D,20131030,000000,4.14336,4.19816,4.09893,4.12569,2567842.1013403,0
+ELP.US,D,20131031,000000,4.15146,4.17732,4.04009,4.05243,2836318.1406507,0
+ELP.US,D,20131101,000000,4.03791,4.0702,4.0002,4.00316,2729613.4240952,0
+ELP.US,D,20131104,000000,4.0621,4.11127,4.03791,4.10485,2130133.0763876,0
+ELP.US,D,20131105,000000,3.99131,4.03791,3.97147,3.98835,1132570.4308634,0
+ELP.US,D,20131106,000000,4.0083,4.01767,3.90364,3.92694,1296051.4437165,0
+ELP.US,D,20131107,000000,3.97354,3.98835,3.78704,3.7901,1238272.4263306,0
+ELP.US,D,20131108,000000,3.73747,3.84559,3.62275,3.80491,5905338.4732944,0
+ELP.US,D,20131111,000000,3.76581,3.79523,3.72237,3.73747,1485404.686351,0
+ELP.US,D,20131112,000000,3.69295,3.76305,3.69058,3.71378,1237679.9093237,0
+ELP.US,D,20131113,000000,3.74054,3.92694,3.72859,3.92437,2478159.3348985,0
+ELP.US,D,20131114,000000,4.09686,4.21879,4.08155,4.21553,1713341.4210498,0
+ELP.US,D,20131115,000000,4.21553,4.27734,4.19588,4.25108,844552.47167354,0
+ELP.US,D,20131118,000000,4.27102,4.30913,4.23074,4.27438,1603520.1663233,0
+ELP.US,D,20131119,000000,4.32088,4.32088,4.15146,4.16083,9280030.7333823,0
+ELP.US,D,20131120,000000,4.17229,4.20151,4.05243,4.0621,1315454.603203,0
+ELP.US,D,20131121,000000,4.13319,4.18414,4.08965,4.11384,1777482.1466748,0
+ELP.US,D,20131122,000000,4.19263,4.23419,4.14553,4.19263,1470287.9063053,0
+ELP.US,D,20131125,000000,4.19816,4.21198,4.1634,4.19588,2052361.4210571,0
+ELP.US,D,20131126,000000,4.12174,4.18414,4.08965,4.13319,2579789.6750367,0
+ELP.US,D,20131127,000000,4.12174,4.12894,3.98618,4.00573,1527933.2275462,0
+ELP.US,D,20131129,000000,3.95962,4.07701,3.94442,4.07701,1353913.5147684,0
+ELP.US,D,20131202,000000,4.02607,4.03446,3.94442,3.95962,1445653.378716,0
+ELP.US,D,20131203,000000,3.98322,3.99803,3.88676,3.92309,1156875.7823379,0
+ELP.US,D,20131204,000000,3.85961,3.91075,3.81389,3.90749,1833019.7279307,0
+ELP.US,D,20131205,000000,3.85447,3.93543,3.84766,3.90492,1196807.3771989,0
+ELP.US,D,20131206,000000,3.94985,4.05578,3.91075,4.02893,1213934.6636694,0
+ELP.US,D,20131209,000000,4.03446,4.16251,4.0315,4.14385,2243777.8382948,0
+ELP.US,D,20131210,000000,4.05578,4.07948,3.95577,3.96209,1211530.1587563,0
+ELP.US,D,20131211,000000,3.92309,3.92309,3.84174,3.86257,1594280.9524153,0
+ELP.US,D,20131212,000000,3.84509,3.93543,3.83285,3.92309,1398407.9970067,0
+ELP.US,D,20131213,000000,3.94985,3.99013,3.92309,3.95962,1366534.6334384,0
+ELP.US,D,20131216,000000,3.96841,4.05904,3.95281,4.02607,1739219.7279287,0
+ELP.US,D,20131217,000000,4.00573,4.0315,3.95962,3.96209,971945.65383804,0
+ELP.US,D,20131218,000000,3.977,4.14089,3.94985,4.10732,2794362.8723203,0
+ELP.US,D,20131219,000000,4.00573,4.02607,3.95577,3.97186,1035859.5011561,0
+ELP.US,D,20131220,000000,4.02607,4.02607,3.95962,3.9926,4461561.9048581,0
+ELP.US,D,20131223,000000,4.05578,4.09143,4.02607,4.06852,1102751.1262521,0
+ELP.US,D,20131224,000000,4.0625,4.0858,4.00573,4.01382,281387.84581106,0
+ELP.US,D,20131226,000000,4.04009,4.04986,3.93198,3.93543,765409.41800593,0
+ELP.US,D,20131227,000000,3.97186,4.02172,3.94442,4.01086,644783.08391413,0
+ELP.US,D,20131230,000000,3.98322,3.99516,3.90492,3.92901,1233949.5843048,0
+ELP.US,D,20131231,000000,3.90749,3.97186,3.90749,3.96841,538742.79668584,0
+ELP.US,D,20140102,000000,3.88676,3.88676,3.75673,3.80274,1393715.4648827,0
+ELP.US,D,20140103,000000,3.86889,3.93543,3.8291,3.89594,1230842.1617801,0
+ELP.US,D,20140106,000000,3.84174,3.88676,3.81133,3.84766,1346169.2668469,0
+ELP.US,D,20140107,000000,3.88676,3.89051,3.7748,3.8053,752235.28346294,0
+ELP.US,D,20140108,000000,3.8053,3.81715,3.74468,3.8053,1241415.2985906,0
+ELP.US,D,20140109,000000,3.72711,3.75456,3.66975,3.72987,1068740.6500608,0
+ELP.US,D,20140110,000000,3.76581,3.96505,3.76581,3.94718,2252925.8957402,0
+ELP.US,D,20140113,000000,3.93849,3.99013,3.88676,3.94718,2501557.1731454,0
+ELP.US,D,20140114,000000,3.97404,4.01086,3.95962,3.99516,1504661.9954973,0
+ELP.US,D,20140115,000000,3.9926,4.00573,3.9142,3.91924,1697738.4732037,0
+ELP.US,D,20140116,000000,3.95962,3.98035,3.9142,3.94985,1259971.7158246,0
+ELP.US,D,20140117,000000,3.96209,3.96505,3.80274,3.86889,1516552.849617,0
+ELP.US,D,20140121,000000,3.85072,3.8832,3.80274,3.85447,1243961.6024456,0
+ELP.US,D,20140122,000000,3.87145,3.94442,3.85072,3.94136,960511.59488088,0
+ELP.US,D,20140123,000000,3.94442,3.94442,3.78378,3.85961,1320776.1149189,0
+ELP.US,D,20140124,000000,3.7748,3.77786,3.66639,3.68386,1845801.8896846,0
+ELP.US,D,20140127,000000,3.68386,3.70243,3.59392,3.62107,2350971.7611996,0
+ELP.US,D,20140128,000000,3.66975,3.68386,3.5876,3.60577,1480985.6236147,0
+ELP.US,D,20140129,000000,3.56983,3.57871,3.4791,3.53044,1190860.9372895,0
+ELP.US,D,20140130,000000,3.56302,3.56983,3.45757,3.52698,1755933.7717688,0
+ELP.US,D,20140131,000000,3.42746,3.48798,3.42153,3.46093,2136956.644037,0
+ELP.US,D,20140203,000000,3.53932,3.54811,3.36141,3.37019,2268308.042377,0
+ELP.US,D,20140204,000000,3.44859,3.44859,3.30375,3.31905,4146426.9237478,0
+ELP.US,D,20140205,000000,3.33712,3.34057,3.26771,3.27067,2992158.2162399,0
+ELP.US,D,20140206,000000,3.39833,3.42746,3.35252,3.36684,3022901.2396721,0
+ELP.US,D,20140207,000000,3.41551,3.4245,3.31303,3.31599,2303178.4278652,0
+ELP.US,D,20140210,000000,3.31599,3.34867,3.22536,3.27067,2103391.8216629,0
+ELP.US,D,20140211,000000,3.22536,3.30967,3.2219,3.30375,2091638.7150867,0
+ELP.US,D,20140212,000000,3.28894,3.30711,3.22822,3.24056,1994386.9237014,0
+ELP.US,D,20140213,000000,3.21657,3.31303,3.21055,3.29822,2018557.5661811,0
+ELP.US,D,20140214,000000,3.31599,3.37908,3.28252,3.30375,2416155.7218964,0
+ELP.US,D,20140218,000000,3.12287,3.15881,2.96559,3.01101,4665623.7491558,0
+ELP.US,D,20140219,000000,3.02582,3.08338,3.01683,3.05337,3050126.6364981,0
+ELP.US,D,20140220,000000,3.11349,3.15881,3.07746,3.144,2797560.4384579,0
+ELP.US,D,20140221,000000,3.16483,3.20758,3.16483,3.18882,1610299.168591,0
+ELP.US,D,20140224,000000,3.18596,3.20452,3.14686,3.14686,2753784.0665749,0
+ELP.US,D,20140225,000000,3.17076,3.18004,3.08338,3.10165,1737839.2139453,0
+ELP.US,D,20140226,000000,3.14104,3.16819,3.08595,3.144,2155795.646305,0
+ELP.US,D,20140227,000000,3.19189,3.32498,3.15279,3.32191,2439296.2963489,0
+ELP.US,D,20140228,000000,3.27067,3.28894,3.21351,3.25261,1973136.3265732,0
+ELP.US,D,20140303,000000,3.1982,3.26771,3.17076,3.25537,1156912.2449229,0
+ELP.US,D,20140304,000000,3.30967,3.34057,3.27403,3.31905,1363912.3658646,0
+ELP.US,D,20140305,000000,3.31599,3.31599,3.2372,3.26169,850887.84582334,0
+ELP.US,D,20140306,000000,3.3461,3.41265,3.33712,3.41265,2324644.7619549,0
+ELP.US,D,20140307,000000,3.36684,3.36684,3.20117,3.24056,2171819.9395782,0
+ELP.US,D,20140310,000000,3.21657,3.23167,3.11942,3.15881,2137838.8360249,0
+ELP.US,D,20140311,000000,3.19534,3.28894,3.19534,3.23167,1036734.603197,0
+ELP.US,D,20140312,000000,3.23167,3.26475,3.21351,3.25261,1333310.1285246,0
+ELP.US,D,20140313,000000,3.31905,3.34354,3.29822,3.32784,4200423.960786,0
+ELP.US,D,20140314,000000,3.33712,3.34867,3.21657,3.26169,1705485.759674,0
+ELP.US,D,20140317,000000,3.24658,3.26169,3.17402,3.20117,1474531.7460635,0
+ELP.US,D,20140318,000000,3.22822,3.41551,3.22536,3.35252,1910852.1542362,0
+ELP.US,D,20140319,000000,3.37908,3.44602,3.36684,3.40998,1521506.6969338,0
+ELP.US,D,20140320,000000,3.41551,3.54603,3.37661,3.52145,1922302.4187867,0
+ELP.US,D,20140321,000000,3.46725,3.6813,3.46093,3.55443,5506570.4763092,0
+ELP.US,D,20140324,000000,3.59994,3.62354,3.51217,3.59392,3542135.5405148,0
+ELP.US,D,20140325,000000,3.63934,3.73925,3.63035,3.72987,1982205.381751,0
+ELP.US,D,20140326,000000,3.75456,3.81982,3.71812,3.72987,1728132.0635293,0
+ELP.US,D,20140327,000000,3.80274,3.89594,3.76216,3.89219,2571224.0061023,0
+ELP.US,D,20140328,000000,3.90749,3.96505,3.89051,3.95962,2098779.304656,0
+ELP.US,D,20140331,000000,3.95577,3.98618,3.94985,3.95962,1647723.9607309,0
+ELP.US,D,20140401,000000,3.96209,3.99803,3.92901,3.94718,1643804.2328397,0
+ELP.US,D,20140402,000000,3.93849,4.13744,3.93849,4.06457,1572068.1481821,0
+ELP.US,D,20140403,000000,4.08333,4.08876,3.92605,3.99803,2026389.9320165,0
+ELP.US,D,20140404,000000,4.08876,4.17051,4.0625,4.11038,1983919.1232476,0
+ELP.US,D,20140407,000000,4.11631,4.19509,4.08876,4.12026,1492367.0143935,0
+ELP.US,D,20140408,000000,4.22432,4.24673,4.09508,4.12894,2313818.4127483,0
+ELP.US,D,20140409,000000,4.03446,4.07523,3.94442,4.01728,2182474.1043555,0
+ELP.US,D,20140410,000000,4.07138,4.14593,4.02172,4.14089,1693440.9524175,0
+ELP.US,D,20140411,000000,4.08876,4.22225,4.08876,4.20694,1838210.5820502,0
+ELP.US,D,20140414,000000,4.22225,4.3273,4.20694,4.31881,2050982.9327729,0
+ELP.US,D,20140415,000000,4.29215,4.30952,4.14938,4.18325,2471047.1051175,0
+ELP.US,D,20140416,000000,4.22225,4.28879,4.14938,4.25522,1526480.8012423,0
+ELP.US,D,20140417,000000,4.24002,4.40352,4.23449,4.39088,1580801.9501475,0
+ELP.US,D,20140421,000000,4.42435,4.4671,4.34339,4.39463,1049385.0945049,0
+ELP.US,D,20140422,000000,4.41122,4.49978,4.36629,4.49978,1748568.3295918,0
+ELP.US,D,20140423,000000,4.4904,4.4904,4.40905,4.42435,1614287.770254,0
+ELP.US,D,20140424,000000,4.44212,4.46118,4.36323,4.46118,1586489.1005633,0
+ELP.US,D,20140425,000000,4.39503,4.43452,4.25187,4.36284,2838900.9070907,0
+ELP.US,D,20140428,000000,4.3502,4.4438,4.31367,4.44084,1244954.1950382,0
+ELP.US,D,20140429,000000,4.48369,4.60256,4.39503,4.4045,849193.34846881,0
+ELP.US,D,20140430,000000,4.39503,4.46582,4.35741,4.45357,1415072.4112172,0
+ELP.US,D,20140501,000000,4.45654,4.52436,4.36284,4.45357,644953.2426443,0
+ELP.US,D,20140502,000000,4.4125,4.68658,4.40055,4.67977,2263724.898008,0
+ELP.US,D,20140505,000000,4.69843,4.77642,4.61786,4.65518,1324058.7604216,0
+ELP.US,D,20140506,000000,4.67088,4.83231,4.66456,4.82549,1181890.1285213,0
+ELP.US,D,20140507,000000,4.81631,4.87506,4.75085,4.75727,1931682.4187869,0
+ELP.US,D,20140508,000000,4.77307,4.78561,4.69547,4.72676,1852632.5472811,0
+ELP.US,D,20140509,000000,4.72676,4.84722,4.62635,4.6462,1339761.9803766,0
+ELP.US,D,20140512,000000,4.71492,4.88098,4.69843,4.88098,1726746.485298,0
+ELP.US,D,20140513,000000,4.83823,4.98692,4.83823,4.86923,1688200.4686683,0
+ELP.US,D,20140514,000000,4.87298,5.08318,4.87298,4.9497,1763169.569199,0
+ELP.US,D,20140515,000000,4.98346,5.0433,4.67671,4.78561,3411901.3152663,0
+ELP.US,D,20140516,000000,4.93183,4.95947,4.87298,4.9497,1343159.0778823,0
+ELP.US,D,20140519,000000,4.96204,4.98692,4.85314,4.8636,1880672.2751728,0
+ELP.US,D,20140520,000000,4.80989,4.84119,4.68273,4.7238,1905433.4089602,0
+ELP.US,D,20140521,000000,4.7238,4.77642,4.63613,4.67671,1882447.8004941,0
+ELP.US,D,20140522,000000,4.76961,4.78916,4.6925,4.7391,1564936.674259,0
+ELP.US,D,20140523,000000,4.72933,4.79765,4.70188,4.75085,995340.45353621,0
+ELP.US,D,20140527,000000,4.76665,4.77642,4.49978,4.53147,2123666.0317918,0
+ELP.US,D,20140528,000000,4.53404,4.63988,4.51923,4.61411,1766459.3046488,0
+ELP.US,D,20140529,000000,4.64205,4.68273,4.5219,4.60256,1601276.7044941,0
+ELP.US,D,20140530,000000,4.56247,4.5679,4.49721,4.50649,1364457.278941,0
+ELP.US,D,20140602,000000,4.51202,4.52436,4.41625,4.45357,941615.87303618,0
+ELP.US,D,20140603,000000,4.45051,4.55616,4.44084,4.55616,1376583.1141642,0
+ELP.US,D,20140604,000000,4.5527,4.58025,4.52772,4.54381,900403.02345101,0
+ELP.US,D,20140605,000000,4.57857,4.60562,4.54381,4.57087,894710.80878725,0
+ELP.US,D,20140606,000000,4.71492,4.74167,4.58706,4.63613,2152948.5261235,0
+ELP.US,D,20140609,000000,4.6462,4.75085,4.6462,4.7391,2583656.7347496,0
+ELP.US,D,20140610,000000,4.76033,4.78916,4.73328,4.75085,2109944.9584733,0
+ELP.US,D,20140611,000000,4.75342,4.78561,4.69843,4.71709,1787091.050681,0
+ELP.US,D,20140612,000000,4.71709,4.77929,4.69547,4.77929,924664.82239334,0
+ELP.US,D,20140613,000000,4.76961,4.78561,4.67384,4.68658,2607868.9040623,0
+ELP.US,D,20140616,000000,4.67671,4.71492,4.60868,4.69843,1433231.7914141,0
+ELP.US,D,20140617,000000,4.67088,4.68658,4.5993,4.62388,1189442.9478715,0
+ELP.US,D,20140618,000000,4.65222,4.88779,4.63988,4.88779,1702798.6697268,0
+ELP.US,D,20140619,000000,4.90053,4.99334,4.82253,4.84366,1200988.4202829,0
+ELP.US,D,20140620,000000,4.82885,4.84119,4.71116,4.74799,2942949.9320363,0
+ELP.US,D,20140623,000000,4.68273,4.70188,4.55616,4.55872,3122678.0650711,0
+ELP.US,D,20140624,000000,4.70445,4.76359,4.45051,4.59002,3687046.9690893,0
+ELP.US,D,20140625,000000,4.5836,4.6925,4.57087,4.67088,1038780.5593572,0
+ELP.US,D,20140626,000000,4.62092,4.76033,4.5993,4.75727,1685385.7596735,0
+ELP.US,D,20140627,000000,4.7391,4.80733,4.71492,4.77642,843607.48301139,0
+ELP.US,D,20140630,000000,4.73614,4.79163,4.68658,4.75085,1417478.9418295,0
+ELP.US,D,20140701,000000,4.74799,4.75085,4.62635,4.64205,1351725.7596663,0
+ELP.US,D,20140702,000000,4.60868,4.61154,4.47174,4.50314,2157958.0801675,0
+ELP.US,D,20140703,000000,4.4904,4.53996,4.46325,4.5219,1183710.2192243,0
+ELP.US,D,20140707,000000,4.67384,4.68273,4.61154,4.63988,1832916.4172731,0
+ELP.US,D,20140708,000000,4.67088,4.68658,4.62635,4.63988,2929292.6682416,0
+ELP.US,D,20140709,000000,4.6925,4.7391,4.67088,4.68658,1654807.8307235,0
+ELP.US,D,20140710,000000,4.65814,4.74503,4.64205,4.7238,4274085.4725034,0
+ELP.US,D,20140711,000000,4.74503,4.87506,4.72933,4.87506,2336305.6992189,0
+ELP.US,D,20140714,000000,4.96204,5.06748,4.95306,5.03945,2198205.6840988,0
+ELP.US,D,20140715,000000,5.03945,5.12672,5.00262,5.00598,2961359.4860805,0
+ELP.US,D,20140716,000000,5.0586,5.07627,4.90053,4.95562,2024212.3054102,0
+ELP.US,D,20140717,000000,4.95947,5.00598,4.93489,4.95562,1812596.6289129,0
+ELP.US,D,20140718,000000,5.13907,5.20127,5.08605,5.20127,1348638.5941334,0
+ELP.US,D,20140721,000000,5.2141,5.3313,5.17293,5.30681,1938410.7785754,0
+ELP.US,D,20140722,000000,5.35084,5.4242,5.33781,5.41739,1497997.4452326,0
+ELP.US,D,20140723,000000,5.40297,5.42163,5.24757,5.30335,1807654.9357911,0
+ELP.US,D,20140724,000000,5.29082,5.35084,5.24757,5.3313,1345080.4535437,0
+ELP.US,D,20140725,000000,5.3,5.31945,5.22585,5.24757,942234.72413219,0
+ELP.US,D,20140728,000000,5.27887,5.38777,5.245,5.37839,1514749.9773569,0
+ELP.US,D,20140729,000000,5.35341,5.36319,5.19208,5.2141,1076956.8858887,0
+ELP.US,D,20140730,000000,5.23523,5.24757,5.0277,5.06492,1773768.0272491,0
+ELP.US,D,20140731,000000,4.91652,4.93489,4.74167,4.82253,2265981.5268818,0
+ELP.US,D,20140801,000000,4.84722,5.0277,4.84722,5.00933,1962586.4853031,0
+ELP.US,D,20140804,000000,5.0586,5.11823,4.9497,5.11823,1707891.2774367,0
+ELP.US,D,20140805,000000,5.03066,5.06107,4.92472,4.98346,1531515.6765258,0
+ELP.US,D,20140806,000000,4.97418,5.0895,4.93696,5.06492,1253765.9864216,0
+ELP.US,D,20140807,000000,5.06748,5.11823,5.0277,5.04922,1606997.2789462,0
+ELP.US,D,20140808,000000,4.98692,5.09829,4.98692,5.08605,1268225.4270871,0
+ELP.US,D,20140811,000000,5.09582,5.12119,5.08012,5.11438,2385336.7347453,0
+ELP.US,D,20140812,000000,5.06492,5.0895,5.02424,5.03441,1082400.9524043,0
+ELP.US,D,20140813,000000,5.06748,5.09286,4.86578,4.91277,2246350.4762389,0
+ELP.US,D,20140814,000000,4.93183,5.0277,4.92265,4.93183,1876338.2918016,0
+ELP.US,D,20140815,000000,4.93992,5.00015,4.90053,4.98692,2387754.406703,0
+ELP.US,D,20140818,000000,5.00262,5.01782,4.93489,4.96204,1752215.6009448,0
+ELP.US,D,20140819,000000,4.95306,5.03066,4.94368,5.02424,1566221.9803815,0
+ELP.US,D,20140820,000000,5.01229,5.24204,5.00015,5.23859,2099025.427105,0
+ELP.US,D,20140821,000000,5.2606,5.35084,5.25172,5.34324,1785061.3001141,0
+ELP.US,D,20140822,000000,5.323,5.35598,5.23859,5.33781,1438601.9199101,0
+ELP.US,D,20140825,000000,5.34699,5.37839,5.25428,5.2606,2093118.4883293,0
+ELP.US,D,20140826,000000,5.24757,5.29743,5.21696,5.23523,868061.72337473,0
+ELP.US,D,20140827,000000,5.2606,5.47791,5.25172,5.4712,1196302.9781059,0
+ELP.US,D,20140828,000000,5.48354,5.57664,5.44701,5.44997,2148942.7060176,0
+ELP.US,D,20140829,000000,5.49272,5.53942,5.44365,5.52461,1327698.9418276,0
+ELP.US,D,20140902,000000,5.5331,5.59915,5.4242,5.58889,1127779.6523297,0
+ELP.US,D,20140903,000000,5.63252,5.67626,5.52086,5.55798,1746896.1149281,0
+ELP.US,D,20140904,000000,5.56479,5.6576,5.55463,5.62324,934703.17462333,0
+ELP.US,D,20140905,000000,5.61979,5.65385,5.56736,5.58889,1525411.2320813,0
+ELP.US,D,20140908,000000,5.61061,5.61317,5.38135,5.38777,1330748.6319259,0
+ELP.US,D,20140909,000000,5.30681,5.31619,5.07084,5.0895,2634289.0854688,0
+ELP.US,D,20140910,000000,5.07627,5.07627,4.9807,5.03066,1898735.4346592,0
+ELP.US,D,20140911,000000,5.0586,5.0895,4.94624,5.00262,2130753.9531828,0
+ELP.US,D,20140912,000000,4.86578,4.86578,4.76033,4.78916,1552779.4406986,0
+ELP.US,D,20140915,000000,4.79765,4.82549,4.63988,4.71709,2020882.0559771,0
+ELP.US,D,20140916,000000,4.7238,4.8636,4.71116,4.84366,1666716.9161357,0
+ELP.US,D,20140917,000000,4.80733,4.80989,4.68658,4.69843,1530172.6379771,0
+ELP.US,D,20140918,000000,4.64886,4.68273,4.58706,4.58706,1449538.6697214,0
+ELP.US,D,20140919,000000,4.62388,4.63326,4.53147,4.5527,1704548.8738085,0
+ELP.US,D,20140922,000000,4.46967,4.46967,4.29254,4.33885,3110370.9297723,0
+ELP.US,D,20140923,000000,4.34754,4.46582,4.25483,4.30153,1376478.790657,0
+ELP.US,D,20140924,000000,4.24258,4.36027,4.20576,4.35405,1344174.9660154,0
+ELP.US,D,20140925,000000,4.32009,4.38831,4.31031,4.37893,1787959.0627748,0
+ELP.US,D,20140926,000000,4.34754,4.45051,4.32315,4.42889,1584152.4565723,0
+ELP.US,D,20140929,000000,4.21119,4.32009,4.20576,4.25187,1877179.9698062,0
+ELP.US,D,20140930,000000,4.21711,4.27635,4.20181,4.24258,2354958.3371634,0
+ELP.US,D,20141001,000000,4.24258,4.30449,4.21119,4.21711,2634554.4520598,0
+ELP.US,D,20141002,000000,4.23419,4.26381,4.17051,4.25483,2275735.2683786,0
+ELP.US,D,20141003,000000,4.21375,4.43156,4.19895,4.42178,1722503.6583894,0
+ELP.US,D,20141006,000000,5.00598,5.00933,4.69843,4.78561,3058606.2132179,0
+ELP.US,D,20141007,000000,4.90389,5.03441,4.86923,4.90932,1563100.3779627,0
+ELP.US,D,20141008,000000,4.93183,5.00015,4.80091,4.93696,1866136.8707885,0
+ELP.US,D,20141009,000000,4.95562,4.99334,4.67977,4.74167,3325506.2585751,0
+ELP.US,D,20141010,000000,4.70188,4.78235,4.62388,4.63988,2135247.9667883,0
+ELP.US,D,20141013,000000,4.74799,4.87812,4.74503,4.74503,2051021.4210571,0
+ELP.US,D,20141014,000000,4.67671,4.70188,4.57511,4.6462,1995211.383263,0
+ELP.US,D,20141015,000000,4.44676,4.52772,4.26756,4.46325,2142995.2532586,0
+ELP.US,D,20141016,000000,4.29807,4.36027,4.23627,4.31031,2386988.6924173,0
+ELP.US,D,20141017,000000,4.38249,4.47174,4.29807,4.45654,3729067.0597932,0
+ELP.US,D,20141020,000000,4.37261,4.39503,4.26756,4.29807,1411343.0990478,0
+ELP.US,D,20141021,000000,4.14336,4.16251,3.99131,4.03406,3175475.8882015,0
+ELP.US,D,20141022,000000,4.06299,4.23913,4.03752,4.08669,3643360.7408193,0
+ELP.US,D,20141023,000000,3.97275,4.00415,3.81083,3.87945,3879644.3689423,0
+ELP.US,D,20141024,000000,3.91006,4.09972,3.88873,4.01896,2726334.8299908,0
+ELP.US,D,20141027,000000,3.71467,3.84223,3.67103,3.74853,2099980.544263,0
+ELP.US,D,20141028,000000,3.8519,4.0312,3.84559,4.02814,3196936.1451937,0
+ELP.US,D,20141029,000000,4.08076,4.16459,4.04344,4.09972,2910926.6667294,0
+ELP.US,D,20141030,000000,4.27013,4.34754,4.18966,4.32315,2360738.669741,0
+ELP.US,D,20141031,000000,4.27941,4.42889,4.26381,4.37567,2973956.2963604,0
+ELP.US,D,20141103,000000,4.35741,4.41625,4.29807,4.38831,1976318.699967,0
+ELP.US,D,20141104,000000,4.31673,4.38486,4.27635,4.30449,2579575.9637745,0
+ELP.US,D,20141105,000000,4.27941,4.27941,4.21119,4.25483,1355610.0378221,0
+ELP.US,D,20141106,000000,4.17732,4.22995,4.05954,4.08669,1623606.9992792,0
+ELP.US,D,20141107,000000,4.11423,4.20576,4.10782,4.19855,1314814.4822657,0
+ELP.US,D,20141110,000000,4.22738,4.25019,4.16873,4.22392,2132484.9131223,0
+ELP.US,D,20141111,000000,4.13655,4.14988,4.10782,4.1328,2208811.232096,0
+ELP.US,D,20141112,000000,4.15313,4.257,4.101,4.15619,2642845.6387569,0
+ELP.US,D,20141113,000000,4.07573,4.09429,3.93928,3.97443,1975192.4112293,0
+ELP.US,D,20141114,000000,3.95478,4.05904,3.91282,3.94224,2394432.1240123,0
+ELP.US,D,20141117,000000,3.97443,4.01382,3.90571,3.93632,1306849.4331348,0
+ELP.US,D,20141118,000000,3.95192,4.08155,3.93632,4.02271,1443905.2003335,0
+ELP.US,D,20141119,000000,4.26677,4.27013,4.12351,4.21119,1949267.5132696,0
+ELP.US,D,20141120,000000,4.28958,4.31199,4.18591,4.21119,1530065.2759211,0
+ELP.US,D,20141121,000000,4.38397,4.70139,4.3735,4.67266,3638903.1897988,0
+ELP.US,D,20141124,000000,4.6231,4.65647,4.5294,4.54253,1632040.9977676,0
+ELP.US,D,20141125,000000,4.67898,4.69468,4.44508,4.49326,2407260.8768471,0
+ELP.US,D,20141126,000000,4.53868,4.61065,4.53572,4.6074,1377738.7755399,0
+ELP.US,D,20141128,000000,4.6074,4.61065,4.4904,4.50353,615835.84279484,0
+ELP.US,D,20141201,000000,4.3578,4.3735,4.23498,4.30192,1255754.2101556,0
+ELP.US,D,20141202,000000,4.32177,4.3735,4.27941,4.34428,1295156.084684,0
+ELP.US,D,20141203,000000,4.37686,4.45772,4.36669,4.43195,1214806.7271615,0
+ELP.US,D,20141204,000000,4.23498,4.32177,4.22146,4.28583,1600949.5540784,0
+ELP.US,D,20141205,000000,4.20576,4.24722,4.14988,4.22392,1003046.2131736,0
+ELP.US,D,20141208,000000,4.27635,4.27635,4.06299,4.09814,967102.20712592,0
+ELP.US,D,20141209,000000,4.06882,4.13655,4.0392,4.10782,1596533.5298908,0
+ELP.US,D,20141210,000000,4.16617,4.19855,4.08501,4.16873,2407540.4233323,0
+ELP.US,D,20141211,000000,4.0777,4.1328,4.03624,4.05578,2241811.8972517,0
+ELP.US,D,20141212,000000,4.257,4.29936,4.09814,4.18917,2799489.916916,0
+ELP.US,D,20141215,000000,4.257,4.34754,4.08155,4.08155,4383386.1225435,0
+ELP.US,D,20141216,000000,3.95863,4.06882,3.92269,3.97779,2749175.6009663,0
+ELP.US,D,20141217,000000,3.9616,4.18236,3.9616,4.08797,4100728.1633537,0
+ELP.US,D,20141218,000000,4.22392,4.27013,4.0392,4.08501,1643334.2706326,0
+ELP.US,D,20141219,000000,4.14988,4.17258,4.10782,4.12105,1628108.1028318,0
+ELP.US,D,20141222,000000,4.16617,4.28237,4.12737,4.257,1746651.0053287,0
+ELP.US,D,20141223,000000,4.23498,4.28237,4.18236,4.27309,1123704.9584521,0
+ELP.US,D,20141224,000000,4.27309,4.32809,4.24722,4.31545,489679.34997277,0
+ELP.US,D,20141226,000000,4.40697,4.42938,4.34754,4.39335,803229.22148369,0
+ELP.US,D,20141229,000000,4.39631,4.41586,4.32177,4.39335,1262099.7128012,0
+ELP.US,D,20141230,000000,4.44508,4.45772,4.31831,4.33796,1676277.2033619,0
+ELP.US,D,20141231,000000,4.32522,4.32809,4.25354,4.27309,672170.5366736,0
+ELP.US,D,20150102,000000,4.19855,4.19855,4.01965,4.11127,1309030.0982898,0
+ELP.US,D,20150105,000000,3.98124,3.99388,3.8832,3.94521,1412245.5480274,0
+ELP.US,D,20150106,000000,3.98411,4.03624,3.88715,3.95192,1200931.7007062,0
+ELP.US,D,20150107,000000,4.04216,4.22146,4.01965,4.20151,1375116.5079662,0
+ELP.US,D,20150108,000000,4.19559,4.23498,4.16301,4.18917,1336480.3477235,0
+ELP.US,D,20150109,000000,4.06299,4.08797,3.99388,4.02646,1736503.2653436,0
+ELP.US,D,20150112,000000,3.93247,3.99131,3.87392,3.93247,2725553.9229613,0
+ELP.US,D,20150113,000000,3.93247,4.01047,3.90364,3.98796,2726130.2343747,0
+ELP.US,D,20150114,000000,4.03624,4.10782,3.97779,4.08501,2247015.9184158,0
+ELP.US,D,20150115,000000,4.24426,4.24722,4.04887,4.08501,3945742.9328137,0
+ELP.US,D,20150116,000000,4.23113,4.30834,4.20872,4.21751,1876794.0741146,0
+ELP.US,D,20150120,000000,3.99684,4.03288,3.87066,3.95863,3504479.8186697,0
+ELP.US,D,20150121,000000,3.92269,4.08797,3.91924,4.07573,1564418.0952718,0
+ELP.US,D,20150122,000000,4.23113,4.257,4.0392,4.1328,1579825.5631482,0
+ELP.US,D,20150123,000000,4.04216,4.04216,3.94521,3.99388,1074088.4958659,0
+ELP.US,D,20150126,000000,3.87777,3.97186,3.86464,3.95192,1466566.6969326,0
+ELP.US,D,20150127,000000,3.88715,4.101,3.8832,4.06882,833288.57144654,0
+ELP.US,D,20150128,000000,4.04216,4.0777,3.97779,3.99388,1092282.3129487,0
+ELP.US,D,20150129,000000,4.09093,4.12351,4.02271,4.12351,1334447.5586078,0
+ELP.US,D,20150130,000000,3.77657,3.79948,3.70835,3.76344,1863970.3855277,0
+ELP.US,D,20150202,000000,3.76344,3.98124,3.76087,3.93632,1204336.9010086,0
+ELP.US,D,20150203,000000,3.92605,4.04641,3.90571,3.96811,1534681.8443264,0
+ELP.US,D,20150204,000000,3.89989,3.98796,3.7668,3.78674,1523067.4981432,0
+ELP.US,D,20150205,000000,3.72494,3.79948,3.67666,3.73422,1760257.6266442,0
+ELP.US,D,20150206,000000,3.6885,3.69769,3.63371,3.66639,1350014.0438689,0
+ELP.US,D,20150209,000000,3.63371,3.76344,3.63085,3.69769,1322893.9833997,0
+ELP.US,D,20150210,000000,3.61169,3.61426,3.52362,3.56598,2016835.7218878,0
+ELP.US,D,20150211,000000,3.50753,3.5562,3.47199,3.53972,1263015.3288254,0
+ELP.US,D,20150212,000000,3.65661,3.72109,3.63371,3.6731,1753699.4255858,0
+ELP.US,D,20150213,000000,3.77351,3.84766,3.77016,3.83788,1909981.1035937,0
+ELP.US,D,20150217,000000,3.82189,3.8287,3.64052,3.69561,2024229.5238532,0
+ELP.US,D,20150218,000000,3.66639,3.82485,3.61771,3.69561,4983819.5617099,0
+ELP.US,D,20150219,000000,3.76087,3.76087,3.60448,3.63085,4119477.0220087,0
+ELP.US,D,20150220,000000,3.60202,3.61169,3.53972,3.5719,2316129.7354997,0
+ELP.US,D,20150223,000000,3.59817,3.61426,3.57536,3.59175,2161991.2472122,0
+ELP.US,D,20150224,000000,3.60202,3.66975,3.55926,3.64704,2917862.6606827,0
+ELP.US,D,20150225,000000,3.66333,3.70193,3.58849,3.6885,2817230.9902346,0
+ELP.US,D,20150226,000000,3.67912,3.79602,3.65069,3.74725,2102925.9108541,0
+ELP.US,D,20150227,000000,3.84174,3.90364,3.81212,3.89298,2637177.7324832,0
+ELP.US,D,20150302,000000,3.87777,3.87777,3.78289,3.79948,2194432.8193973,0
+ELP.US,D,20150303,000000,3.77657,3.8057,3.69769,3.71556,2170392.8345139,0
+ELP.US,D,20150304,000000,3.61771,3.65069,3.50368,3.53972,1575859.2441761,0
+ELP.US,D,20150305,000000,3.53685,3.53685,3.45876,3.49134,1488331.8216496,0
+ELP.US,D,20150306,000000,3.39063,3.46853,3.3775,3.46547,1250088.329581,0
+ELP.US,D,20150309,000000,3.39735,3.40327,3.27403,3.27403,2463808.2691385,0
+ELP.US,D,20150310,000000,3.24777,3.3775,3.23167,3.31599,2107209.2517461,0
+ELP.US,D,20150311,000000,3.32863,3.3389,3.25409,3.28341,2789273.3031592,0
+ELP.US,D,20150312,000000,3.38718,3.45194,3.3389,3.36141,1324058.7604216,0
+ELP.US,D,20150313,000000,3.26732,3.27067,3.15378,3.20581,2268717.233609,0
+ELP.US,D,20150316,000000,3.28341,3.29309,3.22496,3.23167,969928.05746612,0
+ELP.US,D,20150317,000000,3.2215,3.34531,3.17974,3.33584,1450733.8322308,0
+ELP.US,D,20150318,000000,3.29309,3.41946,3.28687,3.39735,1493879.1988228,0
+ELP.US,D,20150319,000000,3.33584,3.37395,3.25409,3.25754,1230980.9221732,0
+ELP.US,D,20150320,000000,3.34828,3.51681,3.3389,3.49134,2213851.1716275,0
+ELP.US,D,20150323,000000,3.48759,3.60202,3.48127,3.56894,1838458.7301984,0
+ELP.US,D,20150324,000000,3.61426,3.63085,3.50082,3.51385,2379971.6704973,0
+ELP.US,D,20150325,000000,3.59817,3.59817,3.4164,3.4164,1880371.4588463,0
+ELP.US,D,20150326,000000,3.39735,3.43299,3.29309,3.31254,1635345.9259612,0
+ELP.US,D,20150327,000000,3.31254,3.3775,3.23167,3.31599,2073618.0952828,0
+ELP.US,D,20150330,000000,3.38421,3.42321,3.30286,3.39063,1642125.9410785,0
+ELP.US,D,20150331,000000,3.39063,3.4164,3.34176,3.4007,2550378.5488078,0
+ELP.US,D,20150401,000000,3.48127,3.64052,3.46221,3.57871,3566878.4430097,0
+ELP.US,D,20150402,000000,3.65326,3.75456,3.64398,3.70578,3355759.0628086,0
+ELP.US,D,20150406,000000,3.76087,3.86711,3.76087,3.80313,1720410.0982986,0
+ELP.US,D,20150407,000000,3.77351,3.77657,3.62354,3.64052,1637541.78386,0
+ELP.US,D,20150408,000000,3.73155,3.74429,3.60794,3.67912,2128790.0378388,0
+ELP.US,D,20150409,000000,3.6731,3.70578,3.58247,3.59481,1962558.1255147,0
+ELP.US,D,20150410,000000,3.59481,3.7507,3.58849,3.72819,1761401.1338248,0
+ELP.US,D,20150413,000000,3.72494,3.79227,3.70578,3.76087,2240974.2706455,0
+ELP.US,D,20150414,000000,3.76087,3.81547,3.72819,3.76087,1909955.7823541,0
+ELP.US,D,20150415,000000,3.77657,3.84509,3.74182,3.76087,2851229.3122308,0
+ELP.US,D,20150416,000000,3.78674,3.81547,3.75456,3.77993,3723669.5843585,0
+ELP.US,D,20150417,000000,3.76087,3.78289,3.70193,3.72819,2005502.9478891,0
+ELP.US,D,20150420,000000,3.70193,3.7507,3.69561,3.72819,2208459.7732903,0
+ELP.US,D,20150421,000000,3.74182,3.7668,3.67912,3.69769,937677.91385242,0
+ELP.US,D,20150422,000000,3.71891,3.78674,3.70835,3.76344,2670576.4475255,0
+ELP.US,D,20150423,000000,3.75702,3.83206,3.7507,3.79602,4676735.7219452,0
+ELP.US,D,20150424,000000,3.81715,3.8837,3.80491,3.84134,2970770.8844178,0
+ELP.US,D,20150427,000000,3.86711,3.87392,3.80491,3.82061,1314749.6598923,0
+ELP.US,D,20150428,000000,3.88755,3.91006,3.85111,3.87777,2132508.2086628,0
+ELP.US,D,20150429,000000,3.8447,3.86089,3.73461,3.76759,1320782.1920164,0
+ELP.US,D,20150430,000000,3.75791,3.75791,3.56598,3.62532,1714877.9138692,0
+ELP.US,D,20150501,000000,3.63884,3.66214,3.60251,3.61258,1545896.1149237,0
+ELP.US,D,20150504,000000,3.64852,3.74221,3.62532,3.73204,3411351.3379421,0
+ELP.US,D,20150505,000000,3.74824,3.80491,3.74824,3.7743,2241448.2842509,0
+ELP.US,D,20150506,000000,3.80491,3.83463,3.72109,3.77786,1614549.0854468,0
+ELP.US,D,20150507,000000,3.76759,3.79395,3.73204,3.77786,1224095.5706991,0
+ELP.US,D,20150508,000000,3.8447,3.85447,3.80106,3.83719,1756522.2373773,0
+ELP.US,D,20150511,000000,3.83078,3.85447,3.76759,3.78842,1252888.8586816,0
+ELP.US,D,20150512,000000,3.81389,3.83463,3.77104,3.77786,2024321.6931654,0
+ELP.US,D,20150513,000000,3.81389,3.83719,3.68762,3.70144,1831053.7868876,0
+ELP.US,D,20150514,000000,3.69769,3.72109,3.61258,3.70539,2045601.6629315,0
+ELP.US,D,20150515,000000,3.81083,3.87066,3.79395,3.83719,3985321.0431699,0
+ELP.US,D,20150518,000000,3.83078,3.85447,3.73846,3.76137,2211323.0990651,0
+ELP.US,D,20150519,000000,3.78121,3.81715,3.71891,3.80491,1905390.8692777,0
+ELP.US,D,20150520,000000,3.81715,3.83463,3.75495,3.76137,1797254.9962595,0
+ELP.US,D,20150521,000000,3.71131,3.72859,3.63884,3.65503,1321387.8760678,0
+ELP.US,D,20150522,000000,3.64565,3.64852,3.57911,3.60251,1548612.5775088,0
+ELP.US,D,20150526,000000,3.5956,3.5956,3.52273,3.53932,1696419.7430449,0
+ELP.US,D,20150527,000000,3.50279,3.55571,3.44651,3.5485,1738113.6961826,0
+ELP.US,D,20150528,000000,3.5097,3.53932,3.48976,3.52273,1356256.2358569,0
+ELP.US,D,20150529,000000,3.5097,3.52965,3.40712,3.40998,1616504.897994,0
+ELP.US,D,20150601,000000,3.41344,3.48976,3.37019,3.46981,1553145.0793986,0
+ELP.US,D,20150602,000000,3.50585,3.5329,3.46981,3.48285,3039157.4755002,0
+ELP.US,D,20150603,000000,3.5097,3.57911,3.47998,3.56213,1881744.8828826,0
+ELP.US,D,20150604,000000,3.53636,3.56213,3.46646,3.49262,1182578.8662387,0
+ELP.US,D,20150605,000000,3.45964,3.46981,3.41344,3.43634,1534430.6576295,0
+ELP.US,D,20150608,000000,3.46981,3.50585,3.44987,3.45964,1477398.1103871,0
+ELP.US,D,20150609,000000,3.54643,3.58888,3.50585,3.51256,2060194.7997421,0
+ELP.US,D,20150610,000000,3.58503,3.60251,3.51977,3.53636,1844684.7165931,0
+ELP.US,D,20150611,000000,3.5329,3.54268,3.44987,3.5329,2208153.8927158,0
+ELP.US,D,20150612,000000,3.50279,3.50585,3.43338,3.48285,2491898.6395095,0
+ELP.US,D,20150615,000000,3.4397,3.49608,3.42321,3.46646,2775854.0590168,0
+ELP.US,D,20150616,000000,3.49608,3.62907,3.47998,3.57911,3212190.6727828,0
+ELP.US,D,20150617,000000,3.58503,3.64852,3.56598,3.63884,2117422.8269542,0
+ELP.US,D,20150618,000000,3.64565,3.71891,3.62235,3.68762,2889610.2343783,0
+ELP.US,D,20150619,000000,3.63499,3.67182,3.54643,3.55245,2831675.2381563,0
+ELP.US,D,20150622,000000,3.63884,3.67182,3.60922,3.64852,821077.65685822,0
+ELP.US,D,20150623,000000,3.66896,3.67863,3.60922,3.64565,1279708.1028243,0
+ELP.US,D,20150624,000000,3.62532,3.70539,3.58888,3.60922,1488563.7642044,0
+ELP.US,D,20150625,000000,3.59895,3.59895,3.51256,3.51977,1892610.733223,0
+ELP.US,D,20150626,000000,3.56894,3.69472,3.49608,3.67863,2291235.9184168,0
+ELP.US,D,20150629,000000,3.56894,3.63884,3.55926,3.59264,1781867.7853748,0
+ELP.US,D,20150630,000000,3.64565,3.65503,3.58503,3.64565,2217202.6909019,0
+ELP.US,D,20150701,000000,3.6656,3.6656,3.57565,3.60577,2362745.1247675,0
+ELP.US,D,20150702,000000,3.62235,3.76759,3.62235,3.69769,1990080.2872689,0
+ELP.US,D,20150706,000000,3.66214,3.67537,3.55926,3.58247,1691042.5246019,0
+ELP.US,D,20150707,000000,3.52965,3.57565,3.45964,3.56213,1857306.8481126,0
+ELP.US,D,20150708,000000,3.51602,3.5719,3.51256,3.51602,1860627.9818995,0
+ELP.US,D,20150709,000000,3.55571,3.57565,3.45668,3.48976,2016029.4936187,0
+ELP.US,D,20150710,000000,3.5485,3.69472,3.51977,3.68505,2889610.2343783,0
+ELP.US,D,20150713,000000,3.69769,3.74221,3.68505,3.72859,1768895.2078991,0
+ELP.US,D,20150714,000000,3.73461,3.82061,3.72859,3.80106,1524529.0400933,0
+ELP.US,D,20150715,000000,3.76759,3.82396,3.73846,3.78121,1715555.5102411,0
+ELP.US,D,20150716,000000,3.80106,3.83463,3.72494,3.75149,1177453.8473421,0
+ELP.US,D,20150717,000000,3.74221,3.74468,3.62907,3.6422,1239307.5586057,0
+ELP.US,D,20150720,000000,3.65197,3.65197,3.58247,3.62532,1064296.2660849,0
+ELP.US,D,20150721,000000,3.62532,3.67863,3.57565,3.5956,1004541.17916,0
+ELP.US,D,20150722,000000,3.56894,3.56894,3.50279,3.55571,1678970.3704066,0
+ELP.US,D,20150723,000000,3.47998,3.49953,3.38036,3.40998,1722724.4595988,0
+ELP.US,D,20150724,000000,3.36684,3.36684,3.23414,3.2838,2983465.9411074,0
+ELP.US,D,20150727,000000,3.25083,3.31727,3.24105,3.28726,1745960.2419122,0
+ELP.US,D,20150728,000000,3.32073,3.32705,3.18122,3.27788,2760161.9804072,0
+ELP.US,D,20150729,000000,3.31056,3.32073,3.26771,3.29733,1621937.8231642,0
+ELP.US,D,20150730,000000,3.31727,3.37019,3.31727,3.35667,1893515.2079018,0
+ELP.US,D,20150731,000000,3.35667,3.44651,3.35667,3.36684,1435155.1927747,0
+ELP.US,D,20150803,000000,3.42667,3.46646,3.33712,3.34689,1509622.9327612,0
+ELP.US,D,20150804,000000,3.34689,3.40327,3.29397,3.32073,1424289.3424343,0
+ELP.US,D,20150805,000000,3.2838,3.33426,3.19781,3.20117,1352470.2041108,0
+ELP.US,D,20150806,000000,3.12495,3.14193,3.08842,3.10836,2193251.836782,0
+ELP.US,D,20150807,000000,3.08516,3.11853,3.06561,3.08516,1403468.1935299,0
+ELP.US,D,20150810,000000,3.1051,3.12495,3.06561,3.10836,1911322.1164433,0
+ELP.US,D,20150811,000000,3.05544,3.06906,2.97922,3.02878,1172496.9614765,0
+ELP.US,D,20150812,000000,3.04191,3.09197,3.00923,3.07203,2318390.4157718,0
+ELP.US,D,20150813,000000,3.01861,3.02197,2.96905,2.98258,1577272.1693462,0
+ELP.US,D,20150814,000000,3.02878,3.05544,2.95246,3.02878,1888389.1761556,0
+ELP.US,D,20150817,000000,3.02533,3.06906,2.99235,2.99571,1685602.5094846,0
+ELP.US,D,20150818,000000,2.97922,3.09197,2.9495,3.0822,2332868.0877298,0
+ELP.US,D,20150819,000000,3.03224,3.05208,2.91949,2.98258,1569732.5170407,0
+ELP.US,D,20150820,000000,2.9495,3.05208,2.9495,3.02878,1391702.9327587,0
+ELP.US,D,20150821,000000,2.98258,2.98593,2.89944,2.90635,1172625.5933737,0
+ELP.US,D,20150824,000000,2.69754,2.83349,2.65429,2.71057,2842753.7869094,0
+ELP.US,D,20150825,000000,2.81987,2.83349,2.71393,2.72755,2105652.5019351,0
+ELP.US,D,20150826,000000,2.75085,2.82658,2.69073,2.81987,2668124.3386819,0
+ELP.US,D,20150827,000000,2.85965,2.97586,2.85343,2.93943,1844029.402912,0
+ELP.US,D,20150828,000000,2.9029,2.92956,2.80042,2.85669,2066422.811836,0
+ELP.US,D,20150831,000000,2.7241,2.78679,2.66792,2.77712,1971369.9168981,0
+ELP.US,D,20150901,000000,2.67799,2.70425,2.60799,2.64106,1556755.8881666,0
+ELP.US,D,20150902,000000,2.62467,2.63099,2.51528,2.58479,3062213.9834372,0
+ELP.US,D,20150903,000000,2.57788,2.67799,2.56158,2.66792,1918565.0038207,0
+ELP.US,D,20150904,000000,2.62467,2.64797,2.53512,2.5682,2237523.4921117,0
+ELP.US,D,20150908,000000,2.63771,2.64452,2.57166,2.60503,1272805.5329073,0
+ELP.US,D,20150909,000000,2.67118,2.70731,2.60503,2.62112,2183808.027258,0
+ELP.US,D,20150910,000000,2.56484,2.7474,2.56484,2.72084,2856329.0098878,0
+ELP.US,D,20150911,000000,2.7241,2.78383,2.71393,2.76013,1265865.4875556,0
+ELP.US,D,20150914,000000,2.76013,2.88651,2.71738,2.87664,2051939.0627805,0
+ELP.US,D,20150915,000000,2.80377,2.92284,2.7937,2.87328,2120137.2638401,0
+ELP.US,D,20150916,000000,2.89619,2.97586,2.89619,2.95246,1464726.3492379,0
+ELP.US,D,20150917,000000,2.88009,2.98949,2.86982,2.94269,1902718.9720743,0
+ELP.US,D,20150918,000000,2.84998,2.88947,2.77366,2.78383,1765569.0098642,0
+ELP.US,D,20150921,000000,2.77712,2.80723,2.70731,2.73091,1264958.9871777,0
+ELP.US,D,20150922,000000,2.65123,2.65429,2.58182,2.62112,1451441.8140903,0
+ELP.US,D,20150923,000000,2.59505,2.60799,2.52219,2.52841,1101406.0620041,0
+ELP.US,D,20150924,000000,2.41951,2.62467,2.3662,2.6149,1916041.9955062,0
+ELP.US,D,20150925,000000,2.64452,2.67799,2.60503,2.62467,1247760.8012363,0
+ELP.US,D,20150928,000000,2.59505,2.61144,2.53187,2.53858,856970.00757706,0
+ELP.US,D,20150929,000000,2.54875,2.62112,2.51192,2.58479,987348.05746649,0
+ELP.US,D,20150930,000000,2.70731,2.75372,2.65429,2.72084,2336197.3243134,0
+ELP.US,D,20151001,000000,2.73387,2.75085,2.57511,2.62112,1334366.530641,0
+ELP.US,D,20151002,000000,2.57511,2.71393,2.56158,2.71057,1490069.8715363,0
+ELP.US,D,20151005,000000,2.73733,2.7937,2.73091,2.76695,2623973.2124527,0
+ELP.US,D,20151006,000000,2.81059,2.81987,2.70425,2.73387,1914342.4339037,0
+ELP.US,D,20151007,000000,2.76695,2.83004,2.66436,2.72084,2705844.8829004,0
+ELP.US,D,20151008,000000,2.71738,2.7474,2.68085,2.7474,2692569.463399,0
+ELP.US,D,20151009,000000,2.7704,2.78057,2.74404,2.77712,3051054.4067174,0
+ELP.US,D,20151012,000000,2.75717,2.86351,2.75717,2.86351,2143429.7657303,0
+ELP.US,D,20151013,000000,2.77366,2.80377,2.71393,2.74404,2247171.8972518,0
+ELP.US,D,20151014,000000,2.73733,2.83645,2.73733,2.7937,3257755.7370317,0
+ELP.US,D,20151015,000000,2.7704,2.8169,2.76013,2.80723,2628900.7256803,0
+ELP.US,D,20151016,000000,2.80377,2.81059,2.7474,2.79696,917642.73622538,0
+ELP.US,D,20151019,000000,2.75085,2.85343,2.72084,2.82332,1329962.6606485,0
+ELP.US,D,20151020,000000,2.85965,2.88809,2.78057,2.81059,1260936.9614784,0
+ELP.US,D,20151021,000000,2.78679,2.80723,2.74404,2.7704,930919.16857639,0
+ELP.US,D,20151022,000000,2.85343,2.93301,2.83349,2.89273,1345225.2910343,0
+ELP.US,D,20151023,000000,2.89273,2.95937,2.85669,2.87328,1812945.0491699,0
+ELP.US,D,20151026,000000,2.85343,2.86351,2.64797,2.65429,3532052.6229031,0
+ELP.US,D,20151027,000000,2.67118,2.73387,2.64797,2.69073,1906495.8881741,0
+ELP.US,D,20151028,000000,2.69073,2.73733,2.62467,2.64797,1418853.3787154,0
+ELP.US,D,20151029,000000,2.61826,2.71393,2.61144,2.65765,1432431.6402425,0
+ELP.US,D,20151030,000000,2.67118,2.76013,2.66436,2.73733,1339193.7717598,0
+ELP.US,D,20151102,000000,2.73387,2.81365,2.73387,2.81059,743803.31067364,0
+ELP.US,D,20151103,000000,2.82658,2.98258,2.81987,2.97231,1466832.0635237,0
+ELP.US,D,20151104,000000,2.96905,2.99571,2.89619,2.91267,1768227.740023,0
+ELP.US,D,20151105,000000,2.93301,3.02197,2.91949,2.98593,1363934.6485555,0
+ELP.US,D,20151106,000000,2.94269,2.94269,2.79696,2.87328,1893821.0884762,0
+ELP.US,D,20151109,000000,2.83645,2.85669,2.76013,2.76695,1801397.5510593,0
+ELP.US,D,20151110,000000,2.73733,2.87328,2.73091,2.84998,1204010.7634424,0
+ELP.US,D,20151111,000000,2.93637,2.93943,2.84327,2.89944,1129775.9788603,0
+ELP.US,D,20151112,000000,2.66436,2.7008,2.61144,2.62793,1916146.3190134,0
+ELP.US,D,20151113,000000,2.65765,2.66792,2.59505,2.6149,1427607.4376725,0
+ELP.US,D,20151116,000000,2.6149,2.68085,2.61144,2.66436,923072.62284682,0
+ELP.US,D,20151117,000000,2.65123,2.65123,2.58182,2.60167,1388077.9440965,0
+ELP.US,D,20151118,000000,2.63771,2.69398,2.6149,2.68431,1295741.5117437,0
+ELP.US,D,20151119,000000,2.67799,2.7241,2.64452,2.70425,1047095.0415948,0
+ELP.US,D,20151120,000000,2.71393,2.7937,2.69073,2.75372,1161453.8624589,0
+ELP.US,D,20151123,000000,2.76013,2.76695,2.65765,2.67453,1752599.4709373,0
+ELP.US,D,20151124,000000,2.68727,2.71393,2.63445,2.7008,1714276.2812161,0
+ELP.US,D,20151125,000000,2.62467,2.68085,2.59831,2.65765,1829846.4701831,0
+ELP.US,D,20151127,000000,2.64106,2.65123,2.53187,2.53512,1148179.4558071,0
+ELP.US,D,20151130,000000,2.4822,2.50501,2.42889,2.44242,1989779.4709424,0
+ELP.US,D,20151201,000000,2.42543,2.43906,2.36955,2.40253,1798328.6168188,0
+ELP.US,D,20151202,000000,2.36274,2.39285,2.3195,2.35928,1693945.3515105,0
+ELP.US,D,20151203,000000,2.45259,2.459,2.38614,2.40598,1386954.6939075,0
+ELP.US,D,20151204,000000,2.37933,2.39621,2.32631,2.34329,1071838.9569392,0
+ELP.US,D,20151207,000000,2.4128,2.41951,2.32631,2.37251,2557980.9977876,0
+ELP.US,D,20151208,000000,2.3195,2.33648,2.24041,2.28356,1529948.7982189,0
+ELP.US,D,20151209,000000,2.39621,2.4357,2.33648,2.36274,1604136.9917202,0
+ELP.US,D,20151210,000000,2.32295,2.34329,2.2568,2.26361,1073953.7868712,0
+ELP.US,D,20151211,000000,2.26026,2.26361,2.17377,2.18058,1235690.6727402,0
+ELP.US,D,20151214,000000,2.15738,2.16074,2.05796,2.08787,1313093.650822,0
+ELP.US,D,20151215,000000,2.11413,2.13743,2.08451,2.11068,803574.60319193,0
+ELP.US,D,20151216,000000,2.06121,2.21701,2.05144,2.21701,1328628.737746,0
+ELP.US,D,20151217,000000,2.21356,2.23686,2.17377,2.17377,1151499.5767444,0
+ELP.US,D,20151218,000000,2.12085,2.13437,2.04798,2.06467,1422178.5639007,0
+ELP.US,D,20151221,000000,2.02478,2.02814,1.96189,1.98174,2274633.2880309,0
+ELP.US,D,20151222,000000,1.98825,2.0082,1.96189,2.00494,1850064.9735849,0
+ELP.US,D,20151223,000000,2.02478,2.05796,2.02143,2.04798,1117401.995489,0
+ELP.US,D,20151224,000000,2.04463,2.08787,2.04463,2.06773,350428.73772487,0
+ELP.US,D,20151228,000000,2.03475,2.05144,2.00158,2.03475,767661.99548141,0
+ELP.US,D,20151229,000000,2.04137,2.0547,1.99171,2.0315,934267.64930208,0
+ELP.US,D,20151230,000000,1.98825,2.00494,1.95508,1.99497,942232.69843302,0
+ELP.US,D,20151231,000000,1.99171,1.99171,1.93701,1.9453,1008066.9085629,0
+ELP.US,D,20160104,000000,1.91213,1.91539,1.8674,1.8989,1505087.3923227,0
+ELP.US,D,20160105,000000,1.89554,1.89554,1.85082,1.85921,978726.68180493,0
+ELP.US,D,20160106,000000,1.82929,1.89219,1.82604,1.85575,1183379.0174103,0
+ELP.US,D,20160107,000000,1.78615,1.78941,1.72651,1.73313,1464783.0688147,0
+ELP.US,D,20160108,000000,1.73649,1.75811,1.64704,1.65691,1755966.1829555,0
+ELP.US,D,20160111,000000,1.72651,1.7432,1.64704,1.68021,1112009.5843021,0
+ELP.US,D,20160112,000000,1.72651,1.73313,1.66698,1.68021,1378554.1194553,0
+ELP.US,D,20160113,000000,1.6734,1.6885,1.62374,1.62374,1018427.3469607,0
+ELP.US,D,20160114,000000,1.60725,1.61406,1.5642,1.59737,870738.68482604,0
+ELP.US,D,20160115,000000,1.5642,1.56756,1.52767,1.54752,1004900.7407624,0
+ELP.US,D,20160119,000000,1.49114,1.50457,1.44483,1.46814,784569.49359213,0
+ELP.US,D,20160120,000000,1.44158,1.45806,1.39853,1.4317,823127.66441685,0
+ELP.US,D,20160121,000000,1.4317,1.44483,1.41156,1.41156,889452.09374556,0
+ELP.US,D,20160122,000000,1.45806,1.58405,1.44483,1.58079,2030346.1224928,0
+ELP.US,D,20160125,000000,1.57417,1.60725,1.5411,1.5411,809561.55708473,0
+ELP.US,D,20160126,000000,1.51444,1.53774,1.50792,1.53438,682435.76721049,0
+ELP.US,D,20160127,000000,1.60063,1.66698,1.5873,1.62729,1834437.7173487,0
+ELP.US,D,20160128,000000,1.64042,1.70015,1.60399,1.68021,1585798.3371468,0
+ELP.US,D,20160129,000000,1.71644,1.82604,1.71644,1.81932,1727067.5586162,0
+ELP.US,D,20160201,000000,1.81932,1.87244,1.81113,1.82604,1271472.6228543,0
+ELP.US,D,20160202,000000,1.80283,1.80609,1.73817,1.7432,1344674.3008604,0
+ELP.US,D,20160203,000000,1.79286,1.88231,1.78941,1.87244,1188839.2895192,0
+ELP.US,D,20160204,000000,1.93879,2.0082,1.91539,1.95853,1233539.3802231,0
+ELP.US,D,20160205,000000,1.96841,2.0547,1.95508,2.01827,1368692.003053,0
+ELP.US,D,20160208,000000,1.98509,2.01491,1.95853,2.00158,927079.45580231,0
+ELP.US,D,20160209,000000,2.00158,2.03475,1.95508,1.96841,1557784.9433443,0
+ELP.US,D,20160210,000000,1.97838,2.02478,1.95853,2.00158,585924.36887129,0
+ELP.US,D,20160211,000000,1.87896,1.90216,1.80609,1.83917,1209803.2502151,0
+ELP.US,D,20160212,000000,1.82604,1.8674,1.79286,1.85921,898301.36056359,0
+ELP.US,D,20160216,000000,1.8525,1.91035,1.83611,1.90561,542906.6213269,0
+ELP.US,D,20160217,000000,1.99171,2.05796,1.97512,2.0082,1677135.0869598,0
+ELP.US,D,20160218,000000,1.96189,1.99171,1.88231,1.91539,1185021.859436,0
+ELP.US,D,20160219,000000,1.89554,1.90216,1.85575,1.86582,719279.18368898,0
+ELP.US,D,20160222,000000,1.9453,2.05292,1.93533,2.04798,1643703.9607308,0
+ELP.US,D,20160223,000000,2.02143,2.02143,1.90897,1.91874,1024858.941821,0
+ELP.US,D,20160224,000000,1.88893,1.88893,1.81932,1.87896,628110.56690697,0
+ELP.US,D,20160225,000000,1.90216,1.93879,1.85921,1.92882,1144914.0287473,0
+ELP.US,D,20160226,000000,1.95182,1.97838,1.8367,1.8525,1469655.8881647,0
+ELP.US,D,20160229,000000,1.94205,1.95853,1.89554,1.90561,766524.56539824,0
+ELP.US,D,20160301,000000,1.93533,2.0315,1.922,2.01491,855575.31369948,0
+ELP.US,D,20160302,000000,1.96515,2.03811,1.96189,2.02478,842723.2653243,0
+ELP.US,D,20160303,000000,2.04137,2.24041,2.01827,2.21701,1231626.1073584,0
+ELP.US,D,20160304,000000,2.42543,2.4357,2.32966,2.3662,2547725.8957466,0
+ELP.US,D,20160307,000000,2.39621,2.41951,2.33687,2.38258,809545.35149138,0
+ELP.US,D,20160308,000000,2.41951,2.47895,2.32631,2.46907,1416797.2940593,0
+ELP.US,D,20160309,000000,2.52219,2.55211,2.42889,2.43215,1381809.4180192,0
+ELP.US,D,20160310,000000,2.32631,2.39621,2.26756,2.39285,1899404.9282345,0
+ELP.US,D,20160311,000000,2.43906,2.61826,2.4357,2.6149,1152948.9644995,0
+ELP.US,D,20160314,000000,2.59505,2.64452,2.52505,2.55467,1625566.8632248,0
+ELP.US,D,20160315,000000,2.37251,2.39967,2.21069,2.22679,1908796.0695801,0
+ELP.US,D,20160316,000000,2.21356,2.2801,2.1637,2.27339,1090700.2418981,0
+ELP.US,D,20160317,000000,2.39967,2.60503,2.37597,2.51528,2345597.5813053,0
+ELP.US,D,20160318,000000,2.56158,2.62467,2.53512,2.58814,2174343.9607423,0
+ELP.US,D,20160321,000000,2.5915,2.80042,2.57511,2.7937,1408849.4633713,0
+ELP.US,D,20160322,000000,2.76695,2.78679,2.68085,2.7241,1671109.6447828,0
+ELP.US,D,20160323,000000,2.65429,2.67799,2.52219,2.52505,1387701.1640511,0
+ELP.US,D,20160324,000000,2.49198,2.55211,2.36955,2.55211,2636223.6281748,0
+ELP.US,D,20160328,000000,2.6149,2.69073,2.57788,2.65123,996629.81105702,0
+ELP.US,D,20160329,000000,2.64452,2.70425,2.56484,2.68727,1730185.1096367,0
+ELP.US,D,20160330,000000,2.71738,2.82658,2.69073,2.70731,1518280.7710078,0
+ELP.US,D,20160331,000000,2.69073,2.76695,2.60799,2.62467,2443362.8874299,0
+ELP.US,D,20160401,000000,2.59831,2.78057,2.55211,2.76359,1723432.4414582,0
+ELP.US,D,20160404,000000,2.67118,2.69398,2.49869,2.51192,2554384.3689137,0
+ELP.US,D,20160405,000000,2.4822,2.55309,2.45259,2.47539,1366289.523839,0
+ELP.US,D,20160406,000000,2.45545,2.47539,2.36778,2.42543,2594586.3946138,0
+ELP.US,D,20160407,000000,2.4128,2.45259,2.35603,2.38614,1783923.8700309,0
+ELP.US,D,20160408,000000,2.53512,2.61312,2.51528,2.57788,1616407.664434,0
+ELP.US,D,20160411,000000,2.65123,2.70425,2.54194,2.55467,1925033.061266,0
+ELP.US,D,20160412,000000,2.60167,2.64797,2.57166,2.63771,1332689.2517294,0
+ELP.US,D,20160413,000000,2.66792,2.83645,2.66792,2.82332,1883047.407448,0
+ELP.US,D,20160414,000000,2.75085,2.75085,2.57639,2.63445,3483564.4747539,0
+ELP.US,D,20160415,000000,2.60799,2.71393,2.59505,2.69073,2565700.9373191,0
+ELP.US,D,20160418,000000,2.6149,2.68085,2.57166,2.57511,1243916.0242143,0
+ELP.US,D,20160419,000000,2.62467,2.68905,2.61826,2.68085,1433937.7475744,0
+ELP.US,D,20160420,000000,2.68085,2.72084,2.62793,2.66792,1286897.3091736,0
+ELP.US,D,20160421,000000,2.67453,2.75085,2.64452,2.67453,1813128.3749446,0
+ELP.US,D,20160422,000000,2.60799,2.68085,2.60503,2.66436,1744972.7135675,0
+ELP.US,D,20160425,000000,2.72084,2.73733,2.66792,2.69398,1023773.1670667,0
+ELP.US,D,20160426,000000,2.71738,2.73733,2.68727,2.73387,944832.68331592,0
+ELP.US,D,20160427,000000,2.72755,2.81059,2.7241,2.79696,1221040.8163529,0
+ELP.US,D,20160428,000000,2.80042,2.87506,2.78383,2.80377,1126817.4452246,0
+ELP.US,D,20160429,000000,2.84238,2.84919,2.76319,2.84238,1009160.786114,0
+ELP.US,D,20160502,000000,2.77366,2.81523,2.74286,2.77712,1031239.8942021,0
+ELP.US,D,20160503,000000,2.69448,2.71867,2.64324,2.68085,1683229.4029086,0
+ELP.US,D,20160504,000000,2.66367,2.73091,2.64324,2.70475,1213732.0937526,0
+ELP.US,D,20160505,000000,2.71185,2.72933,2.62596,2.63938,1247878.2917881,0
+ELP.US,D,20160506,000000,2.63267,2.71511,2.60888,2.70475,1661400.4686677,0
+ELP.US,D,20160509,000000,2.63938,2.64452,2.50551,2.61569,1938387.483035,0
+ELP.US,D,20160510,000000,2.67759,2.75964,2.66742,2.74957,1022155.6462805,0
+ELP.US,D,20160511,000000,2.83221,2.83221,2.7085,2.75638,1572211.972823,0
+ELP.US,D,20160512,000000,2.76319,2.87535,2.73604,2.83892,3077382.4188116,0
+ELP.US,D,20160513,000000,2.70475,2.74651,2.59831,2.60552,2348488.2540189,0
+ELP.US,D,20160516,000000,2.58814,2.61233,2.4746,2.54362,1923675.842823,0
+ELP.US,D,20160517,000000,2.46443,2.54707,2.45051,2.50215,1519696.7347267,0
+ELP.US,D,20160518,000000,2.4128,2.45426,2.35425,2.36106,3035088.85872,0
+ELP.US,D,20160519,000000,2.31999,2.36778,2.27882,2.35425,1471844.6561164,0
+ELP.US,D,20160520,000000,2.38189,2.4437,2.37133,2.4128,1626981.814094,0
+ELP.US,D,20160523,000000,2.31328,2.34754,2.30607,2.31653,1487739.3046428,0
+ELP.US,D,20160524,000000,2.34754,2.37854,2.23735,2.25808,2514789.0401147,0
+ELP.US,D,20160525,000000,2.30261,2.35425,2.27882,2.31653,2963438.8662771,0
+ELP.US,D,20160526,000000,2.33401,2.38861,2.33065,2.34418,914376.29631602,0
+ELP.US,D,20160527,000000,2.32335,2.33737,2.2721,2.28563,1283444.5049408,0
+ELP.US,D,20160531,000000,2.24792,2.28909,2.21356,2.24792,896255.40440331,0
+ELP.US,D,20160601,000000,2.23054,2.28227,2.2103,2.25137,1618985.366626,0
+ELP.US,D,20160602,000000,2.23735,2.34418,2.23735,2.33401,1198657.8533894,0
+ELP.US,D,20160603,000000,2.37508,2.39917,2.33737,2.36106,1862697.2336003,0
+ELP.US,D,20160606,000000,2.38189,2.39917,2.36778,2.39581,1104568.1784063,0
+ELP.US,D,20160607,000000,2.37854,2.46443,2.37854,2.44706,802783.5676666,0
+ELP.US,D,20160608,000000,2.5296,2.66742,2.5296,2.66367,1709659.7128109,0
+ELP.US,D,20160609,000000,2.64995,2.64995,2.5915,2.60888,1335272.0181694,0
+ELP.US,D,20160610,000000,2.53305,2.54707,2.49149,2.54026,2225857.4905998,0
+ELP.US,D,20160613,000000,2.46779,2.55053,2.46098,2.52634,972041.87454855,0
+ELP.US,D,20160614,000000,2.50896,2.55852,2.43689,2.47125,1953328.027253,0
+ELP.US,D,20160615,000000,2.4746,2.55349,2.4746,2.52634,1720074.8450862,0
+ELP.US,D,20160616,000000,2.52634,2.65676,2.46779,2.62931,2158654.9206815,0
+ELP.US,D,20160617,000000,2.68776,2.7394,2.67078,2.7085,1249353.0007828,0
+ELP.US,D,20160620,000000,2.77366,2.83556,2.76319,2.78057,1395675.3288283,0
+ELP.US,D,20160621,000000,2.82836,2.91149,2.82154,2.90418,1443783.6583834,0
+ELP.US,D,20160622,000000,2.9182,2.99028,2.90083,2.91435,1093980.8617016,0
+ELP.US,D,20160623,000000,2.99363,3.10332,2.9728,3.08644,1582286.7876381,0
+ELP.US,D,20160624,000000,2.91435,3.02078,2.90083,2.96599,1495316.432383,0
+ELP.US,D,20160627,000000,2.99028,2.99363,2.91435,2.94239,784890.56691035,0
+ELP.US,D,20160628,000000,3.08298,3.13808,3.0661,3.10717,2474396.5986928,0
+ELP.US,D,20160629,000000,3.24105,3.28222,3.22022,3.23088,4173417.3394702,0
+ELP.US,D,20160630,000000,3.19988,3.19988,2.90764,3.08644,6192093.4090527,0
+ELP.US,D,20160701,000000,3.11389,3.13808,3.03806,3.11389,2290708.2237833,0
+ELP.US,D,20160705,000000,3.09661,3.18241,3.08644,3.16898,1617578.5185534,0
+ELP.US,D,20160706,000000,3.14143,3.16562,3.04527,3.10717,1372400.0453811,0
+ELP.US,D,20160707,000000,3.09325,3.09325,2.98682,2.99363,2313907.5435117,0
+ELP.US,D,20160708,000000,3.09661,3.18241,3.03135,3.17579,2144460.8466071,0
+ELP.US,D,20160711,000000,3.214,3.34788,3.21055,3.33426,1214784.4444706,0
+ELP.US,D,20160712,000000,3.36467,3.41591,3.30286,3.33426,1765071.7007183,0
+ELP.US,D,20160713,000000,3.35795,3.40969,3.31856,3.38214,1632087.5888485,0
+ELP.US,D,20160714,000000,3.4787,3.61564,3.45757,3.50585,2235207.1051125,0
+ELP.US,D,20160715,000000,3.52994,3.54406,3.43684,3.48512,1265774.3310931,0
+ELP.US,D,20160718,000000,3.51256,3.61771,3.47485,3.58454,1247615.9637457,0
+ELP.US,D,20160719,000000,3.54406,3.58168,3.5024,3.58168,1027201.6629095,0
+ELP.US,D,20160720,000000,3.61929,3.62601,3.53685,3.55749,1557880.1512052,0
+ELP.US,D,20160721,000000,3.56391,3.60922,3.51977,3.54722,846403.96071364,0
+ELP.US,D,20160722,000000,3.56766,3.59007,3.53379,3.57151,1203646.1375921,0
+ELP.US,D,20160725,000000,3.51977,3.52323,3.41304,3.48512,1273670.5064523,0
+ELP.US,D,20160726,000000,3.47149,3.49519,3.44059,3.48127,1365210.8390317,0
+ELP.US,D,20160727,000000,3.49183,3.51977,3.34788,3.39567,1597813.7717654,0
+ELP.US,D,20160728,000000,3.35074,3.35795,3.28548,3.34107,1328414.0136341,0
+ELP.US,D,20160729,000000,3.38935,3.41304,3.33426,3.40238,959943.38626409,0
+ELP.US,D,20160801,000000,3.39567,3.40238,3.35074,3.38935,784515.81256416,0
+ELP.US,D,20160802,000000,3.36467,3.38214,3.25833,3.29259,842095.29858203,0
+ELP.US,D,20160803,000000,3.25162,3.36141,3.20324,3.35074,687746.13758097,0
+ELP.US,D,20160804,000000,3.36467,3.4787,3.34403,3.46093,1240626.2887645,0
+ELP.US,D,20160805,000000,3.48838,3.49864,3.32705,3.45076,1317945.2003308,0
+ELP.US,D,20160808,000000,3.42993,3.51256,3.36467,3.37829,2125095.1625553,0
+ELP.US,D,20160809,000000,3.35795,3.42321,3.34107,3.37138,1312935.6462868,0
+ELP.US,D,20160810,000000,3.44059,3.47149,3.38718,3.41976,1329985.9561889,0
+ELP.US,D,20160811,000000,3.37138,3.50585,3.37138,3.47149,1888913.8322403,0
+ELP.US,D,20160812,000000,3.42321,3.4787,3.36467,3.37829,2931219.1081509,0
+ELP.US,D,20160815,000000,3.42667,3.66046,3.41976,3.56766,1716532.9100899,0
+ELP.US,D,20160816,000000,3.5952,3.62601,3.56391,3.59175,1371422.6455322,0
+ELP.US,D,20160817,000000,3.54989,3.60202,3.42153,3.58454,1423448.6772794,0
+ELP.US,D,20160818,000000,3.60922,3.64348,3.56391,3.60922,1169130.2494583,0
+ELP.US,D,20160819,000000,3.58454,3.64348,3.52481,3.62275,1054466.5608693,0
+ELP.US,D,20160822,000000,3.61258,3.61564,3.55541,3.56045,995952.21468512,0
+ELP.US,D,20160823,000000,3.59175,3.59856,3.49183,3.49864,716394.5880729,0
+ELP.US,D,20160824,000000,3.51977,3.61564,3.49864,3.59175,1221609.0249697,0
+ELP.US,D,20160825,000000,3.58454,3.6503,3.55364,3.64348,717248.42027246,0
+ELP.US,D,20160826,000000,3.69107,3.80145,3.46093,3.4787,3718860.5745322,0
+ELP.US,D,20160829,000000,3.5024,3.66382,3.5024,3.61258,2004848.6470576,0
+ELP.US,D,20160830,000000,3.57783,3.60922,3.5024,3.52609,1220500.9675244,0
+ELP.US,D,20160831,000000,3.60922,3.64704,3.40238,3.49519,1848574.0589968,0
+ELP.US,D,20160901,000000,3.46478,3.54406,3.45451,3.52323,889029.73546891,0
+ELP.US,D,20160902,000000,3.57447,3.6808,3.55749,3.67439,1660783.6432709,0
+ELP.US,D,20160906,000000,3.69472,3.75673,3.64704,3.74004,1189252.5321496,0
+ELP.US,D,20160907,000000,3.72188,3.77904,3.70539,3.76344,1114031.2320724,0
+ELP.US,D,20160908,000000,3.78427,3.81162,3.76048,3.77736,1788744.0212026,0
+ELP.US,D,20160909,000000,3.6503,3.65375,3.49864,3.5024,1957866.6062403,0
+ELP.US,D,20160912,000000,3.45757,3.5952,3.41976,3.57783,1270608.6621589,0
+ELP.US,D,20160913,000000,3.46478,3.48838,3.29605,3.31342,1827459.1837129,0
+ELP.US,D,20160914,000000,3.30622,3.35074,3.2686,3.30622,1620165.3363917,0
+ELP.US,D,20160915,000000,3.34433,3.49519,3.33761,3.45451,3869513.8474002,0
+ELP.US,D,20160916,000000,3.40238,3.46093,3.37138,3.44059,1394149.9773543,0
+ELP.US,D,20160919,000000,3.48838,3.54406,3.45451,3.47485,943898.83599919,0
+ELP.US,D,20160920,000000,3.54722,3.61258,3.53379,3.58168,2014059.5011772,0
+ELP.US,D,20160921,000000,3.62275,3.66718,3.54011,3.64348,1278115.9032778,0
+ELP.US,D,20160922,000000,3.67439,3.74093,3.60922,3.67439,938300.81634677,0
+ELP.US,D,20160923,000000,3.67784,3.73619,3.66254,3.67103,1167330.415747,0
+ELP.US,D,20160926,000000,3.64348,3.69472,3.62778,3.65375,913689.58429786,0
+ELP.US,D,20160927,000000,3.65701,3.68712,3.60577,3.65701,973504.42934828,0
+ELP.US,D,20160928,000000,3.67103,3.69472,3.57783,3.67784,1562433.9229362,0
+ELP.US,D,20160929,000000,3.72612,3.77736,3.61258,3.64348,1106858.2313164,0
+ELP.US,D,20160930,000000,3.65375,3.66382,3.54989,3.56391,3799700.1512535,0
+ELP.US,D,20161003,000000,3.58849,3.64704,3.51602,3.61929,1233050.1738739,0
+ELP.US,D,20161004,000000,3.60577,3.62601,3.49183,3.53379,1748619.9849206,0
+ELP.US,D,20161005,000000,3.60922,3.65701,3.56598,3.62601,2201694.9509167,0
+ELP.US,D,20161006,000000,3.59175,3.64348,3.55749,3.60922,1592953.1066103,0
+ELP.US,D,20161007,000000,3.6503,3.6808,3.54722,3.59175,1575235.3288322,0
+ELP.US,D,20161010,000000,3.65375,3.71763,3.6503,3.69472,1807156.6137956,0
+ELP.US,D,20161011,000000,3.6808,3.72612,3.66382,3.72188,1058694.1950342,0
+ELP.US,D,20161012,000000,3.70539,3.74646,3.67784,3.71556,562367.51323964,0
+ELP.US,D,20161013,000000,3.70539,3.78793,3.66718,3.76048,1415909.0249738,0
+ELP.US,D,20161014,000000,3.81162,3.90117,3.79148,3.79819,1608912.5775101,0
+ELP.US,D,20161017,000000,3.81162,3.87323,3.80827,3.84302,1101163.9909535,0
+ELP.US,D,20161018,000000,3.92566,4.03841,3.89811,4.01136,1822959.0930098,0
+ELP.US,D,20161019,000000,4.00109,4.06299,3.97009,4.00484,1842085.7445598,0
+ELP.US,D,20161020,000000,3.93198,4.10357,3.92566,4.04858,1910409.5389679,0
+ELP.US,D,20161021,000000,3.98707,4.04858,3.97354,4.02478,1621854.7694983,0
+ELP.US,D,20161024,000000,4.04858,4.0698,3.99042,4.01511,1791288.2993584,0
+ELP.US,D,20161025,000000,3.99388,4.00741,3.93583,3.98322,1930891.3832616,0
+ELP.US,D,20161026,000000,3.92566,4.00918,3.8837,3.94856,1726659.3802338,0
+ELP.US,D,20161027,000000,3.99684,4.02478,3.90749,3.90749,1593420.0302687,0
+ELP.US,D,20161028,000000,3.89396,3.9457,3.86711,3.8837,1068773.0612475,0
+ELP.US,D,20161031,000000,3.9457,3.977,3.90749,3.92141,940396.40213668,0
+ELP.US,D,20161101,000000,3.95577,3.95577,3.7434,3.78427,1237062.0710773,0
+ELP.US,D,20161102,000000,3.7668,3.77016,3.64013,3.69472,1434506.9690408,0
+ELP.US,D,20161103,000000,3.77016,3.83423,3.73244,3.74646,1199776.0393305,0
+ELP.US,D,20161104,000000,3.74982,3.81804,3.66382,3.67103,842731.36812097,0
+ELP.US,D,20161107,000000,3.82485,3.89811,3.80145,3.89811,824645.92594371,0
+ELP.US,D,20161108,000000,3.98322,3.99042,3.90749,3.94224,1200282.4641226,0
+ELP.US,D,20161109,000000,3.72612,3.80827,3.70539,3.71556,1541583.4013938,0
+ELP.US,D,20161110,000000,3.51256,3.51977,3.25833,3.26514,2466259.3651326,0
+ELP.US,D,20161111,000000,2.92827,2.95937,2.7085,2.89362,4495400.19662,0
+ELP.US,D,20161114,000000,2.88384,2.88384,2.73259,2.78383,2201277.656888,0
+ELP.US,D,20161115,000000,2.8013,2.88681,2.75638,2.79449,2890101.4664267,0
+ELP.US,D,20161116,000000,2.79449,2.92156,2.77366,2.91149,2099350.5518215,0
+ELP.US,D,20161117,000000,2.87328,2.90418,2.75964,2.76319,2679240.3628696,0
+ELP.US,D,20161118,000000,2.82836,2.88384,2.80802,2.86657,1085506.3492298,0
+ELP.US,D,20161121,000000,2.96263,3.02078,2.94239,2.99363,1754514.7695012,0
+ELP.US,D,20161122,000000,3.0897,3.09325,2.96263,2.99699,2268678.7453248,0
+ELP.US,D,20161123,000000,2.91149,2.97626,2.90418,2.97626,973994.64854708,0
+ELP.US,D,20161125,000000,2.84919,2.92827,2.84919,2.91149,854591.83675313,0
+ELP.US,D,20161128,000000,3.0042,3.03806,2.95937,3.01101,1472009.7505986,0
+ELP.US,D,20161129,000000,2.96599,2.99363,2.92827,2.94239,1444235.389298,0
+ELP.US,D,20161130,000000,2.99363,2.99699,2.91899,2.92827,1218104.565408,0
+ELP.US,D,20161201,000000,2.77366,2.77712,2.69112,2.7085,1477647.2713849,0
+ELP.US,D,20161202,000000,2.73259,2.8013,2.6848,2.72538,2157126.5306588,0
+ELP.US,D,20161205,000000,2.72933,2.76655,2.71867,2.76319,959628.39004337,0
+ELP.US,D,20161206,000000,2.71185,2.79785,2.70475,2.78383,958309.65988461,0
+ELP.US,D,20161207,000000,2.82836,2.90418,2.825,2.90083,1664779.334881,0
+ELP.US,D,20161208,000000,2.89737,2.93854,2.84238,2.91435,1941566.8178801,0
+ELP.US,D,20161209,000000,2.89737,2.95473,2.88384,2.9182,1703842.9176482,0
+ELP.US,D,20161212,000000,2.89362,2.94911,2.86982,2.92511,1507701.5570998,0
+ELP.US,D,20161213,000000,2.94239,3.0042,2.90764,2.95542,1160519.0022926,0
+ELP.US,D,20161214,000000,2.95217,2.95937,2.81187,2.82154,1765257.0521923,0
+ELP.US,D,20161215,000000,2.76655,2.88059,2.74286,2.86311,1761425.4422149,0
+ELP.US,D,20161216,000000,2.86657,2.94575,2.85126,2.86982,879877.62662517,0
+ELP.US,D,20161219,000000,2.87703,2.87703,2.76319,2.76991,1176045.9864199,0
+ELP.US,D,20161220,000000,2.76655,2.78936,2.7394,2.78057,850246.71203648,0
+ELP.US,D,20161221,000000,2.78728,2.79785,2.74404,2.75293,806190.79366818,0
+ELP.US,D,20161222,000000,2.75638,2.8013,2.72538,2.79449,606778.94181203,0
+ELP.US,D,20161223,000000,2.75638,2.79449,2.74286,2.79104,903919.6372077,0
+ELP.US,D,20161227,000000,2.81819,2.86311,2.8013,2.84919,912760.80122906,0
+ELP.US,D,20161228,000000,2.80802,2.86982,2.80802,2.83556,803003.35602639,0
+ELP.US,D,20161229,000000,2.83892,2.92156,2.83892,2.91149,918999.95466835,0
+ELP.US,D,20161230,000000,2.91435,2.96954,2.89569,2.91435,1599015.0113724,0
+ELP.US,D,20170103,000000,2.97626,3.06956,2.96954,3.0661,2218071.7158453,0
+ELP.US,D,20170104,000000,3.06956,3.12968,3.06265,3.10717,1288662.7059991,0
+ELP.US,D,20170105,000000,3.1207,3.12445,3.05208,3.07963,1500340.1663211,0
+ELP.US,D,20170106,000000,3.0588,3.11389,3.05208,3.10332,1176194.8753088,0
+ELP.US,D,20170109,000000,3.06235,3.11724,3.04873,3.07617,1339951.3832489,0
+ELP.US,D,20170110,000000,3.09661,3.12968,3.08298,3.11053,1348486.6666957,0
+ELP.US,D,20170111,000000,3.04873,3.26514,3.04527,3.26169,1408322.7815874,0
+ELP.US,D,20170112,000000,3.41304,3.47149,3.36141,3.39567,1467320.2570233,0
+ELP.US,D,20170113,000000,3.37829,3.38935,3.28943,3.32705,772361.61755256,0
+ELP.US,D,20170117,000000,3.35459,3.43388,3.33426,3.39241,746146.03176212,0
+ELP.US,D,20170118,000000,3.39241,3.40969,3.32547,3.33426,632672.44143466,0
+ELP.US,D,20170119,000000,3.35074,3.36812,3.30286,3.33761,1038300.4686543,0
+ELP.US,D,20170120,000000,3.36467,3.41976,3.31856,3.35459,845876.26608022,0
+ELP.US,D,20170123,000000,3.37829,3.46093,3.37138,3.46093,1248845.5631411,0
+ELP.US,D,20170124,000000,3.42993,3.49519,3.41976,3.46814,932207.51324762,0
+ELP.US,D,20170125,000000,3.47149,3.51977,3.45076,3.51977,666169.40288663,0
+ELP.US,D,20170126,000000,3.48127,3.50585,3.43684,3.48127,841593.9380378,0
+ELP.US,D,20170127,000000,3.50585,3.53379,3.48838,3.52609,754479.75814174,0
+ELP.US,D,20170130,000000,3.51256,3.51977,3.39784,3.41304,917924.30840982,0
+ELP.US,D,20170131,000000,3.49864,3.54406,3.47485,3.50921,969320.34771554,0
+ELP.US,D,20170201,000000,3.52323,3.52609,3.43516,3.49183,902743.71884033,0
+ELP.US,D,20170202,000000,3.55749,3.60577,3.4787,3.5952,1350707.8458341,0
+ELP.US,D,20170203,000000,3.61929,3.64704,3.56598,3.58849,691262.75133766,0
+ELP.US,D,20170206,000000,3.57783,3.61564,3.52609,3.53685,801778.82087897,0
+ELP.US,D,20170207,000000,3.58454,3.61929,3.55749,3.57783,758196.91611613,0
+ELP.US,D,20170208,000000,3.53685,3.62275,3.52323,3.61564,643170.62737593,0
+ELP.US,D,20170209,000000,3.60202,3.61258,3.47149,3.52609,1208034.8148409,0
+ELP.US,D,20170210,000000,3.58849,3.62956,3.57783,3.5952,595287.15042856,0
+ELP.US,D,20170213,000000,3.61929,3.67439,3.56045,3.6503,1018356.4474898,0
+ELP.US,D,20170214,000000,3.60202,3.61258,3.52609,3.60577,794412.36585236,0
+ELP.US,D,20170215,000000,3.61258,3.77351,3.61258,3.74646,1008757.6719794,0
+ELP.US,D,20170216,000000,3.86711,3.91124,3.84302,3.85664,1255075.6009341,0
+ELP.US,D,20170217,000000,3.8291,3.85664,3.7668,3.78427,1109733.7112862,0
+ELP.US,D,20170221,000000,3.85961,3.87728,3.81804,3.83245,2436542.3583292,0
+ELP.US,D,20170222,000000,3.89811,3.9142,3.81162,3.81468,2366537.2336111,0
+ELP.US,D,20170223,000000,3.90413,3.92862,3.78072,3.79819,1576081.058235,0
+ELP.US,D,20170224,000000,3.75673,3.7668,3.66718,3.69107,848837.83826472,0
+ELP.US,D,20170227,000000,3.66046,3.72612,3.61929,3.69107,748566.7422686,0
+ELP.US,D,20170228,000000,3.68712,3.70539,3.62107,3.66718,909190.5064444,0
+ELP.US,D,20170301,000000,3.63628,3.7434,3.63628,3.71891,950882.43388294,0
+ELP.US,D,20170302,000000,3.69769,3.70835,3.58168,3.60577,1621594.4671552,0
+ELP.US,D,20170303,000000,3.7434,3.78793,3.69769,3.7668,1896438.291802,0
+ELP.US,D,20170306,000000,3.83245,3.83917,3.77016,3.79148,873361.96524937,0
+ELP.US,D,20170307,000000,3.92141,3.92141,3.81804,3.88034,1055942.2827136,0
+ELP.US,D,20170308,000000,3.83917,3.85961,3.72948,3.72948,1490829.5087245,0
+ELP.US,D,20170309,000000,3.70144,3.70539,3.52994,3.53379,1227031.821644,0
+ELP.US,D,20170310,000000,3.61564,3.69472,3.58454,3.68712,897823.2955598,0
+ELP.US,D,20170313,000000,3.73244,3.79395,3.66046,3.78793,1768233.8171205,0
+ELP.US,D,20170314,000000,3.74982,3.76048,3.57151,3.61929,1060541.6326759,0
+ELP.US,D,20170315,000000,3.62956,3.81468,3.59175,3.79395,758186.78762028,0
+ELP.US,D,20170316,000000,3.79148,3.8837,3.77351,3.84302,1091244.1421248,0
+ELP.US,D,20170317,000000,3.86977,3.92862,3.74824,3.82485,1289596.5533158,0
+ELP.US,D,20170320,000000,3.78793,3.81468,3.74982,3.78793,578691.60998981,0
+ELP.US,D,20170321,000000,3.77351,3.78427,3.60202,3.62275,1088097.2184664,0
+ELP.US,D,20170322,000000,3.62275,3.62956,3.52323,3.5952,814388.79820351,0
+ELP.US,D,20170323,000000,3.54011,3.65375,3.53685,3.60922,1651208.1633009,0
+ELP.US,D,20170324,000000,3.64013,3.68416,3.54722,3.63331,1743511.1716173,0
+ELP.US,D,20170327,000000,3.56045,3.61564,3.52609,3.58849,1005963.2199763,0
+ELP.US,D,20170328,000000,3.58454,3.59895,3.51256,3.54722,813817.55103796,0
+ELP.US,D,20170329,000000,3.54722,3.62601,3.51256,3.60577,848519.80349525,0
+ELP.US,D,20170330,000000,3.57783,3.58168,3.4473,3.49519,1723776.8103168,0
+ELP.US,D,20170331,000000,3.49519,3.58849,3.49519,3.54406,1887661.9501541,0
+ELP.US,D,20170403,000000,3.56045,3.58849,3.4787,3.52994,1243254.6334357,0
+ELP.US,D,20170404,000000,3.51977,3.55364,3.48838,3.53379,685383.1595008,0
+ELP.US,D,20170405,000000,3.51602,3.54406,3.4473,3.45451,898113.9833905,0
+ELP.US,D,20170406,000000,3.42667,3.47149,3.32547,3.33426,1249689.2668448,0
+ELP.US,D,20170407,000000,3.35459,3.40623,3.33761,3.38935,1119643.431619,0
+ELP.US,D,20170410,000000,3.38935,3.38935,3.27916,3.30967,1062164.21771,0
+ELP.US,D,20170411,000000,3.32705,3.37138,3.2377,3.34107,840030.09827964,0
+ELP.US,D,20170412,000000,3.32024,3.32024,3.26514,3.30286,609168.25398139,0
+ELP.US,D,20170413,000000,3.2995,3.35459,3.22368,3.22743,686418.29177595,0
+ELP.US,D,20170417,000000,3.27245,3.34788,3.26514,3.33761,1050401.9954875,0
+ELP.US,D,20170418,000000,3.31342,3.34788,3.29259,3.31688,1017786.2131739,0
+ELP.US,D,20170419,000000,3.32369,3.34433,3.24441,3.26514,958728.97961251,0
+ELP.US,D,20170420,000000,3.28548,3.36812,3.25665,3.30622,1314613.938048,0
+ELP.US,D,20170421,000000,3.32024,3.32024,3.23414,3.24105,1546082.4792473,0
+ELP.US,D,20170424,000000,3.34433,3.35459,3.23414,3.26169,1444687.1202126,0
+ELP.US,D,20170425,000000,3.23414,3.27245,3.22022,3.25507,1052050.9146107,0
+ELP.US,D,20170426,000000,3.22368,3.26514,3.18241,3.21055,1147778.3673717,0
+ELP.US,D,20170427,000000,3.22743,3.22743,3.06956,3.06956,1115353.0007799,0
+ELP.US,D,20170428,000000,3.06956,3.15842,3.04873,3.1516,1726472.0030607,0
+ELP.US,D,20170501,000000,3.23513,3.23513,3.12919,3.1365,865787.87605798,0
+ELP.US,D,20170502,000000,3.11478,3.19988,3.09868,3.19268,3748958.4127793,0
+ELP.US,D,20170503,000000,3.15713,3.1749,3.07746,3.08298,2636006.8783637,0
+ELP.US,D,20170504,000000,3.05801,3.05801,2.9342,2.98386,1628353.2124312,0
+ELP.US,D,20170505,000000,2.99442,3.05801,2.98001,3.03678,5637368.8587762,0
+ELP.US,D,20170508,000000,2.96954,3.00834,2.8949,2.90932,2039681.5571113,0
+ELP.US,D,20170509,000000,3.02236,3.11221,3.01605,3.07232,3949852.0635773,0
+ELP.US,D,20170510,000000,3.15713,3.22279,3.13976,3.19268,3189035.9184361,0
+ELP.US,D,20170511,000000,3.26939,3.2838,3.22694,3.26939,3213624.8677942,0
+ELP.US,D,20170512,000000,3.31688,3.39359,3.31688,3.37108,3137811.0507102,0
+ELP.US,D,20170515,000000,3.42953,3.45915,3.37493,3.41176,2707533.3031574,0
+ELP.US,D,20170516,000000,3.47031,3.59945,3.4554,3.58671,2689342.5246234,0
+ELP.US,D,20170517,000000,3.51721,3.54692,3.42232,3.48798,2253648.0574938,0
+ELP.US,D,20170518,000000,3.0974,3.30207,2.84583,2.89312,5808773.3939272,0
+ELP.US,D,20170519,000000,2.99571,3.14193,2.97744,3.08644,2296278.896497,0
+ELP.US,D,20170522,000000,2.99571,3.04655,2.90083,2.93726,2626908.450548,0
+ELP.US,D,20170523,000000,2.99195,3.09019,2.98465,3.0431,2620219.5918932,0
+ELP.US,D,20170524,000000,3.09394,3.19268,3.0817,3.14193,2126418.956962,0
+ELP.US,D,20170525,000000,3.15585,3.1982,3.0431,3.09019,1905133.6054833,0
+ELP.US,D,20170526,000000,3.13808,3.1596,3.10885,3.14528,2484399.5011874,0
+ELP.US,D,20170530,000000,3.09394,3.17451,3.08298,3.14904,1797510.2343547,0
+ELP.US,D,20170531,000000,3.15585,3.17076,3.11181,3.11596,2614843.3862998,0
+ELP.US,D,20170601,000000,3.13423,3.1596,3.08298,3.08644,1020763.9909517,0
+ELP.US,D,20170602,000000,3.10115,3.11596,3.05751,3.1051,2028676.9463778,0
+ELP.US,D,20170605,000000,3.05751,3.06482,2.96431,3.0431,1886464.7619454,0
+ELP.US,D,20170606,000000,3.0355,3.10115,3.0355,3.08298,1132294.9357765,0
+ELP.US,D,20170607,000000,3.08644,3.14193,3.04655,3.10115,1660760.3477305,0
+ELP.US,D,20170608,000000,2.78778,2.86439,2.72933,2.86064,3701935.8579786,0
+ELP.US,D,20170609,000000,2.83132,2.91899,2.78936,2.80249,2666839.0325594,0
+ELP.US,D,20170612,000000,2.79153,2.82579,2.75806,2.76566,1909556.7196179,0
+ELP.US,D,20170613,000000,2.77297,2.79696,2.72933,2.76566,1436052.5775064,0
+ELP.US,D,20170614,000000,2.79153,2.8169,2.76191,2.80594,2871860.0454134,0
+ELP.US,D,20170615,000000,2.79153,2.80249,2.74029,2.79874,1696762.0862044,0
+ELP.US,D,20170616,000000,2.80594,2.83132,2.78778,2.8169,1601729.4482583,0
+ELP.US,D,20170619,000000,2.82382,2.84238,2.79499,2.82026,1197500.1663146,0
+ELP.US,D,20170620,000000,2.80594,2.80594,2.68174,2.6852,1865072.3658754,0
+ELP.US,D,20170621,000000,2.6852,2.70346,2.60888,2.62339,1263823.5827937,0
+ELP.US,D,20170622,000000,2.67118,2.77672,2.65647,2.72538,1525922.7211213,0
+ELP.US,D,20170623,000000,2.72538,2.74789,2.6928,2.71097,702803.15950117,0
+ELP.US,D,20170626,000000,2.74029,2.78778,2.72933,2.7546,1099719.6674462,0
+ELP.US,D,20170627,000000,2.74789,2.76398,2.71097,2.72212,986047.55860025,0
+ELP.US,D,20170628,000000,2.7546,2.76191,2.70168,2.70346,1406301.1338172,0
+ELP.US,D,20170629,000000,2.70346,2.70346,2.64531,2.67838,1310368.0725906,0
+ELP.US,D,20170630,000000,2.6852,2.71097,2.66742,2.67838,1282607.8911841,0
+ELP.US,D,20170703,000000,2.7546,2.76191,2.70939,2.71817,1088959.1534626,0
+ELP.US,D,20170705,000000,2.6928,2.71817,2.65252,2.70346,1123819.4104551,0
+ELP.US,D,20170706,000000,2.76191,2.81365,2.74789,2.8097,2572252.0484304,0
+ELP.US,D,20170707,000000,2.84583,2.84958,2.77672,2.77672,1604248.4051744,0
+ELP.US,D,20170710,000000,2.82026,2.89698,2.82026,2.88256,1262823.900254,0
+ELP.US,D,20170711,000000,2.8716,2.90083,2.8169,2.88602,1687764.9433471,0
+ELP.US,D,20170712,000000,2.93005,2.97922,2.89698,2.97369,1339207.951654,0
+ELP.US,D,20170713,000000,2.96648,2.9809,2.93548,2.94101,1001843.960717,0
+ELP.US,D,20170714,000000,2.98465,3.01733,2.97744,2.99571,1375459.8639752,0
+ELP.US,D,20170717,000000,3.01012,3.03174,2.9885,3.01387,968524.24794228,0
+ELP.US,D,20170718,000000,3.02078,3.05416,2.99571,3.02829,514732.18444043,0
+ELP.US,D,20170719,000000,3.04655,3.06136,3.01733,3.0503,1584094.724146,0
+ELP.US,D,20170720,000000,3.07963,3.10115,3.05416,3.08298,793564.6107503,0
+ELP.US,D,20170721,000000,3.09019,3.10115,3.05751,3.05751,1130539.6674469,0
+ELP.US,D,20170724,000000,3.06482,3.07963,3.02829,3.05751,925599.68255965,0
+ELP.US,D,20170725,000000,3.06482,3.09394,3.04655,3.07963,854188.72261857,0
+ELP.US,D,20170726,000000,3.07963,3.11942,3.0355,3.11596,988856.19049752,0
+ELP.US,D,20170727,000000,3.11221,3.11942,2.99748,3.02454,875891.05066137,0
+ELP.US,D,20170728,000000,2.99195,3.01012,2.96984,3.01012,1002378.7452975,0
+ELP.US,D,20170731,000000,3.01012,3.02454,2.99195,3.02078,797472.18444653,0
+ELP.US,D,20170801,000000,3.01733,3.04655,3.00291,3.02078,871288.66215031,0
+ELP.US,D,20170802,000000,3.01012,3.07232,2.99571,3.06482,1720069.7808383,0
+ELP.US,D,20170803,000000,3.06136,3.06857,3.0355,3.03935,620757.27892495,0
+ELP.US,D,20170804,000000,3.04191,3.0503,3.01733,3.02078,776579.12322159,0
+ELP.US,D,20170807,000000,3.02078,3.10115,2.99195,3.09394,716257.85337902,0
+ELP.US,D,20170808,000000,3.07963,3.10115,3.03935,3.07232,1099175.7672195,0
+ELP.US,D,20170809,000000,3.0355,3.06136,2.98465,3.00291,811946.81785576,0
+ELP.US,D,20170810,000000,2.95888,2.96263,2.88947,2.88947,1600181.8140935,0
+ELP.US,D,20170811,000000,2.96648,3.074,2.96648,3.0355,1929118.8964891,0
+ELP.US,D,20170814,000000,3.09019,3.43704,3.07963,3.32024,6187196.2813126,0
+ELP.US,D,20170815,000000,3.26939,3.28726,3.18547,3.18547,1273141.7989693,0
+ELP.US,D,20170816,000000,3.19988,3.30582,3.18882,3.27324,1387852.0786392,0
+ELP.US,D,20170817,000000,3.26939,3.3075,3.18882,3.19268,1139108.3749301,0
+ELP.US,D,20170818,000000,3.2215,3.33505,3.20373,3.30928,2134789.1459266,0
+ELP.US,D,20170821,000000,3.34946,3.37869,3.30928,3.32409,1167028.5865709,0
+ELP.US,D,20170822,000000,3.45915,3.46646,3.4007,3.41512,2403462.690906,0
+ELP.US,D,20170823,000000,3.37493,3.49904,3.36052,3.46271,1467517.7626923,0
+ELP.US,D,20170824,000000,3.46271,3.49736,3.43338,3.47742,1094247.2411423,0
+ELP.US,D,20170825,000000,3.46646,3.49736,3.42953,3.43338,1123094.2101527,0
+ELP.US,D,20170828,000000,3.45155,3.45155,3.38984,3.41176,1247684.8375175,0
+ELP.US,D,20170829,000000,3.34946,3.39527,3.32409,3.3389,1327757.6871035,0
+ELP.US,D,20170830,000000,3.32784,3.37316,3.31688,3.36052,852079.96978406,0
+ELP.US,D,20170831,000000,3.37493,3.37493,3.30582,3.32784,893405.24567309,0
+ELP.US,D,20170901,000000,3.37869,3.39359,3.34433,3.36397,774263.74907188,0
+ELP.US,D,20170905,000000,3.46646,3.48077,3.34057,3.36397,1069236.9463571,0
+ELP.US,D,20170906,000000,3.41512,3.48413,3.41176,3.43338,1696727.6493185,0
+ELP.US,D,20170907,000000,3.44059,3.50457,3.43338,3.44819,830511.33788639,0
+ELP.US,D,20170908,000000,3.4554,3.46646,3.37493,3.41847,1302298.6999525,0
+ELP.US,D,20170911,000000,3.47031,3.53587,3.44059,3.44819,1391020.2721388,0
+ELP.US,D,20170912,000000,3.43704,3.52481,3.42618,3.42953,1107850.823909,0
+ELP.US,D,20170913,000000,3.41847,3.46646,3.38984,3.44434,1022981.1186918,0
+ELP.US,D,20170914,000000,3.42953,3.45155,3.40455,3.44434,492202.35828726,0
+ELP.US,D,20170915,000000,3.44434,3.47031,3.41847,3.45155,1369593.439183,0
+ELP.US,D,20170918,000000,3.4554,3.50625,3.42618,3.44434,691029.79593327,0
+ELP.US,D,20170919,000000,3.4554,3.46271,3.3694,3.38984,1259212.0786364,0
+ELP.US,D,20170920,000000,3.44059,3.48077,3.37869,3.41847,1248026.1678274,0
+ELP.US,D,20170921,000000,3.43704,3.4554,3.39912,3.40791,711266.53062758,0
+ELP.US,D,20170922,000000,3.41176,3.47031,3.38589,3.38984,1300603.1897484,0
+ELP.US,D,20170925,000000,3.37108,3.39142,3.29476,3.31303,1183136.9463596,0
+ELP.US,D,20170926,000000,3.31303,3.35282,3.2838,3.29476,779635.903267,0
+ELP.US,D,20170927,000000,3.29101,3.30582,3.11596,3.16355,1150608.2691102,0
+ELP.US,D,20170928,000000,3.14904,3.21479,3.11221,3.20373,1076136.4777254,0
+ELP.US,D,20170929,000000,3.26939,3.26939,3.18547,3.23246,1072352.4716785,0
+ELP.US,D,20171002,000000,3.22921,3.31688,3.22536,3.29822,932794.96600651,0
+ELP.US,D,20171003,000000,3.32784,3.38589,3.32024,3.35282,823359.60697165,0
+ELP.US,D,20171004,000000,3.35667,3.38254,3.33505,3.3461,973303.88513059,0
+ELP.US,D,20171005,000000,3.42232,3.43338,3.34225,3.34946,952123.17462371,0
+ELP.US,D,20171006,000000,3.30582,3.34225,3.26218,3.33505,1082500.2116636,0
+ELP.US,D,20171009,000000,3.29822,3.29822,3.25833,3.28045,1174926.7876293,0
+ELP.US,D,20171010,000000,3.32409,3.38421,3.29476,3.37869,2098288.0726076,0
+ELP.US,D,20171011,000000,3.38984,3.4007,3.33505,3.34946,1251866.893451,0
+ELP.US,D,20171012,000000,3.3389,3.35667,3.31856,3.3389,426473.48451411,0
+ELP.US,D,20171013,000000,3.39695,3.39695,3.26554,3.28726,1420432.4112173,0
+ELP.US,D,20171016,000000,3.27324,3.29101,3.21094,3.23246,1198190.9297311,0
+ELP.US,D,20171017,000000,3.21479,3.21479,3.10332,3.14904,1628710.7483344,0
+ELP.US,D,20171018,000000,3.14528,3.16355,3.11221,3.13423,1363246.9236878,0
+ELP.US,D,20171019,000000,3.11221,3.19988,3.08298,3.19988,1566057.8987488,0
+ELP.US,D,20171020,000000,3.19988,3.20205,3.1596,3.17076,911940.39306578,0
+ELP.US,D,20171023,000000,3.13038,3.1521,3.02829,3.0355,1179610.2041071,0
+ELP.US,D,20171024,000000,3.03174,3.03392,2.98307,3.01012,1129366.7876283,0
+ELP.US,D,20171025,000000,3.03174,3.03174,2.94496,3.01387,1389835.2381252,0
+ELP.US,D,20171026,000000,3.03174,3.0355,2.95888,2.96263,1459916.3265621,0
+ELP.US,D,20171027,000000,2.9809,3.00291,2.95167,2.9885,1309664.1421295,0
+ELP.US,D,20171030,000000,2.9338,2.95542,2.86064,2.88256,1753174.7695012,0
+ELP.US,D,20171031,000000,2.85719,2.86479,2.79874,2.80594,1358901.7989711,0
+ELP.US,D,20171101,000000,2.80594,2.84583,2.76566,2.77672,1948969.7354918,0
+ELP.US,D,20171102,000000,2.78778,2.78778,2.6852,2.74029,1260210.7483265,0
+ELP.US,D,20171103,000000,2.77297,2.80594,2.7001,2.70731,3058420.861744,0
+ELP.US,D,20171106,000000,2.74029,2.78778,2.72212,2.77672,3950320.0000852,0
+ELP.US,D,20171107,000000,2.73683,2.73683,2.67118,2.67453,1338450.3401649,0
+ELP.US,D,20171108,000000,2.71817,2.72933,2.65252,2.70731,1295964.3386523,0
+ELP.US,D,20171109,000000,2.68905,2.70731,2.67453,2.68905,1147936.3719068,0
+ELP.US,D,20171110,000000,2.67838,2.70731,2.65252,2.66367,1347001.8292052,0
+ELP.US,D,20171113,000000,2.67118,2.67118,2.60888,2.64926,827793.86245172,0
+ELP.US,D,20171114,000000,2.61273,2.61273,2.55082,2.5759,1977985.8503828,0
+ELP.US,D,20171115,000000,2.57245,2.65252,2.57245,2.59792,1032336.8103019,0
+ELP.US,D,20171116,000000,2.63445,2.66742,2.59792,2.63771,868235.93350323,0
+ELP.US,D,20171117,000000,2.61273,2.64926,2.58686,2.62675,1027580.4686541,0
+ELP.US,D,20171120,000000,2.60888,2.66367,2.60888,2.65647,658468.70749719,0
+ELP.US,D,20171121,000000,2.65647,2.66022,2.61648,2.62675,793613.22753034,0
+ELP.US,D,20171122,000000,2.66742,2.77672,2.66367,2.74789,1066299.6825627,0
+ELP.US,D,20171124,000000,2.86815,2.89312,2.79874,2.82026,1205924.0363072,0
+ELP.US,D,20171127,000000,2.75125,2.75125,2.68006,2.6852,1950466.7271774,0
+ELP.US,D,20171128,000000,2.73683,2.78778,2.72538,2.74029,1592364.6410018,0
+ELP.US,D,20171129,000000,2.73683,2.75845,2.69625,2.71817,1171894.3159739,0
+ELP.US,D,20171130,000000,2.64156,2.65252,2.53216,2.54322,6134904.8829743,0
+ELP.US,D,20171201,000000,2.59792,2.65074,2.59456,2.63445,1780525.7596756,0
+ELP.US,D,20171204,000000,2.63771,2.66742,2.62339,2.64926,1420514.4520337,0
+ELP.US,D,20171205,000000,2.67118,2.67118,2.56158,2.56869,1103932.1088673,0
+ELP.US,D,20171206,000000,2.60503,2.60503,2.56158,2.59081,852777.82314764,0
+ELP.US,D,20171207,000000,2.4518,2.52505,2.44459,2.51785,1377891.7158271,0
+ELP.US,D,20171208,000000,2.56158,2.58518,2.54707,2.56158,1395478.8360089,0
+ELP.US,D,20171211,000000,2.56484,2.58311,2.50304,2.53986,984332.80425403,0
+ELP.US,D,20171212,000000,2.49919,2.58311,2.47895,2.56158,2338637.278962,0
+ELP.US,D,20171213,000000,2.60888,2.61954,2.53986,2.56869,2410700.5140354,0
+ELP.US,D,20171214,000000,2.51024,2.53601,2.47766,2.48823,1339354.8148437,0
+ELP.US,D,20171215,000000,2.53986,2.56869,2.514,2.56158,1085703.8548987,0
+ELP.US,D,20171218,000000,2.59081,2.59456,2.54707,2.55388,1342957.5208151,0
+ELP.US,D,20171219,000000,2.514,2.53216,2.47036,2.48141,2103762.5246108,0
+ELP.US,D,20171220,000000,2.50639,2.56158,2.50639,2.53986,928793.19729894,0
+ELP.US,D,20171221,000000,2.56484,2.63445,2.55388,2.62675,1362684.7921685,0
+ELP.US,D,20171222,000000,2.62339,2.63445,2.59456,2.62339,507351.54951963,0
+ELP.US,D,20171226,000000,2.66367,2.69625,2.66022,2.66742,821528.37492324,0
+ELP.US,D,20171227,000000,2.71491,2.71817,2.68174,2.6928,656697.23357425,0
+ELP.US,D,20171228,000000,2.71817,2.76013,2.70553,2.74404,917136.31143323,0
+ELP.US,D,20171229,000000,2.74404,2.79499,2.74404,2.78383,941472.04839521,0
+ELP.US,D,20180102,000000,2.80594,2.8097,2.78018,2.79153,717632.29026491,0
+ELP.US,D,20180103,000000,2.81365,2.82026,2.75638,2.77297,1095567.9970002,0
+ELP.US,D,20180104,000000,2.77672,2.80594,2.75125,2.75845,1389434.1496898,0
+ELP.US,D,20180105,000000,2.76941,2.81868,2.7546,2.81523,888734.99623988,0
+ELP.US,D,20180108,000000,2.81147,2.82628,2.79232,2.81868,673114.51248617,0
+ELP.US,D,20180109,000000,2.79617,2.80002,2.76566,2.78087,808765.45731147,0
+ELP.US,D,20180110,000000,2.77761,2.83379,2.77761,2.82628,1322730.9146166,0
+ELP.US,D,20180111,000000,2.80002,2.83004,2.78087,2.82243,1206401.0884614,0
+ELP.US,D,20180112,000000,2.76221,2.78472,2.75125,2.7546,1107510.5064487,0
+ELP.US,D,20180116,000000,2.75845,2.78847,2.75421,2.75845,2886504.8375528,0
+ELP.US,D,20180117,000000,2.71689,2.7474,2.69033,2.69398,1725136.054459,0
+ELP.US,D,20180118,000000,2.70168,2.72844,2.65252,2.65647,1328256.0090989,0
+ELP.US,D,20180119,000000,2.67917,2.72242,2.66792,2.71689,1900565.6538581,0
+ELP.US,D,20180122,000000,2.73604,2.73604,2.68648,2.70553,947470.14363344,0
+ELP.US,D,20180123,000000,2.65647,2.69793,2.65252,2.69793,1214995.1171842,0
+ELP.US,D,20180124,000000,2.76941,2.84534,2.7474,2.82628,2826441.8443542,0
+ELP.US,D,20180125,000000,2.84534,2.92511,2.82628,2.86815,1234157.2184696,0
+ELP.US,D,20180126,000000,2.86439,2.92116,2.84919,2.91692,2116159.8035226,0
+ELP.US,D,20180129,000000,2.89816,2.95848,2.89441,2.93262,1378973.4391832,0
+ELP.US,D,20180130,000000,2.92827,2.92827,2.87575,2.91692,830351.30765207,0
+ELP.US,D,20180131,000000,2.97369,2.98129,2.91307,2.92827,1353609.6598931,0
+ELP.US,D,20180201,000000,2.96984,2.97744,2.93597,2.93597,829267.55859687,0
+ELP.US,D,20180202,000000,2.85304,2.86439,2.81868,2.82628,1047040.3477172,0
+ELP.US,D,20180205,000000,2.80002,2.82628,2.70553,2.72459,1326500.7407693,0
+ELP.US,D,20180206,000000,2.69398,2.81147,2.67207,2.78087,1128406.6062224,0
+ELP.US,D,20180207,000000,2.75845,2.78847,2.71689,2.74365,1475316.7044914,0
+ELP.US,D,20180208,000000,2.76941,2.77326,2.66397,2.66792,1416491.4134848,0
+ELP.US,D,20180209,000000,2.70939,2.73229,2.63721,2.71314,1414947.8307183,0
+ELP.US,D,20180212,000000,2.72844,2.78679,2.69961,2.77761,709640.90704478,0
+ELP.US,D,20180213,000000,2.76941,2.79617,2.7546,2.76941,403965.9410518,0
+ELP.US,D,20180214,000000,2.75845,2.8796,2.75845,2.86815,1025753.288004,0
+ELP.US,D,20180215,000000,2.89066,2.90211,2.84149,2.88345,1229114.2403893,0
+ELP.US,D,20180216,000000,2.83379,2.89441,2.82243,2.86064,853373.37870321,0
+ELP.US,D,20180220,000000,2.83774,2.88473,2.83004,2.87575,554928.13304296,0
+ELP.US,D,20180221,000000,2.89066,2.89441,2.84149,2.84149,607653.03100328,0
+ELP.US,D,20180222,000000,2.872,2.89441,2.86439,2.88345,771911.91233713,0
+ELP.US,D,20180223,000000,2.93982,2.99274,2.91149,2.98899,1250831.7611759,0
+ELP.US,D,20180226,000000,3.07035,3.11349,3.04191,3.07617,1151036.7044844,0
+ELP.US,D,20180227,000000,3.07232,3.10204,2.97201,2.98129,1289051.6402394,0
+ELP.US,D,20180228,000000,3.04566,3.04961,2.96599,2.96599,1047014.013628,0
+ELP.US,D,20180301,000000,2.95848,3.00045,2.93262,2.94743,1573630.9750906,0
+ELP.US,D,20180302,000000,2.93982,2.98514,2.89401,2.97369,1469223.4013922,0
+ELP.US,D,20180305,000000,2.94743,2.98514,2.93262,2.97744,1345092.6077388,0
+ELP.US,D,20180306,000000,3.0118,3.0118,2.94743,2.95473,1322199.1685848,0
+ELP.US,D,20180307,000000,2.94367,2.95473,2.89816,2.93262,1011661.5117376,0
+ELP.US,D,20180308,000000,2.93597,3.00045,2.90971,2.96599,921258.60924134,0
+ELP.US,D,20180309,000000,3.03046,3.04191,3.00795,3.03431,1006238.7150633,0
+ELP.US,D,20180312,000000,3.09069,3.13255,3.07992,3.09819,1347254.0287517,0
+ELP.US,D,20180313,000000,3.15121,3.19692,3.12495,3.14775,1786848.9796304,0
+ELP.US,D,20180314,000000,3.15121,3.15881,3.07992,3.09444,1119289.9471141,0
+ELP.US,D,20180315,000000,3.08298,3.09819,3.05504,3.06818,1066375.6462815,0
+ELP.US,D,20180316,000000,3.08298,3.14025,3.06107,3.14025,2411613.0915108,0
+ELP.US,D,20180319,000000,3.14025,3.16819,3.1211,3.1365,981080.54423885,0
+ELP.US,D,20180320,000000,3.15506,3.15506,3.09444,3.10204,718744.39910847,0
+ELP.US,D,20180321,000000,3.12495,3.15506,3.11724,3.14775,741273.21241206,0
+ELP.US,D,20180322,000000,3.13255,3.16256,3.08674,3.10589,1098223.6886102,0
+ELP.US,D,20180323,000000,3.10204,3.11349,3.02671,3.03046,1525276.5230866,0
+ELP.US,D,20180326,000000,3.06107,3.08674,3.02671,3.07617,584139.72790375,0
+ELP.US,D,20180327,000000,3.04191,3.0665,2.98899,3.0042,1245944.7619316,0
+ELP.US,D,20180328,000000,2.93982,2.97369,2.872,2.92827,1632347.8911917,0
+ELP.US,D,20180329,000000,2.95473,2.99274,2.93262,2.96984,822896.73471163,0
+ELP.US,D,20180402,000000,2.98129,3.00795,2.9419,2.96984,738337.97431676,0
+ELP.US,D,20180403,000000,2.97744,2.98514,2.94367,2.95088,538969.67499273,0
+ELP.US,D,20180404,000000,2.90971,2.9495,2.88138,2.93262,772770.80878462,0
+ELP.US,D,20180405,000000,2.99274,3.0118,2.95848,2.97744,931134.90553784,0
+ELP.US,D,20180406,000000,2.94743,2.95473,2.89816,2.91692,1003378.4278372,0
+ELP.US,D,20180409,000000,2.91692,2.91692,2.78472,2.79232,936516.17537923,0
+ELP.US,D,20180410,000000,2.76566,2.85304,2.7474,2.83379,1941640.7558998,0
+ELP.US,D,20180411,000000,2.83004,2.93262,2.83004,2.92511,1247394.1496868,0
+ELP.US,D,20180412,000000,2.95473,2.96984,2.92511,2.92827,1204775.4648786,0
+ELP.US,D,20180413,000000,2.91307,2.92511,2.79232,2.79617,2359708.6017138,0
+ELP.US,D,20180416,000000,2.79232,2.79617,2.70939,2.73229,1610281.9501481,0
+ELP.US,D,20180417,000000,2.75125,2.84919,2.72459,2.81147,2274605.9410921,0
+ELP.US,D,20180418,000000,2.86815,2.87575,2.81147,2.83379,1306338.9569443,0
+ELP.US,D,20180419,000000,2.78472,2.83774,2.77326,2.82628,1982589.2517434,0
+ELP.US,D,20180420,000000,2.80377,2.80377,2.76941,2.78087,1641557.7324617,0
+ELP.US,D,20180423,000000,2.75845,2.79824,2.72459,2.78087,979947.16555401,0
+ELP.US,D,20180424,000000,2.79232,2.80249,2.72844,2.7474,981086.62133635,0
+ELP.US,D,20180425,000000,2.73604,2.73604,2.67917,2.72844,1115326.6666907,0
+ELP.US,D,20180426,000000,2.79617,2.84919,2.77326,2.84919,1450121.0582323,0
+ELP.US,D,20180427,000000,2.89816,2.92511,2.88681,2.91307,949113.99850875,0
+ELP.US,D,20180430,000000,2.92827,2.93805,2.89441,2.89816,528050.14362439,0
+ELP.US,D,20180501,000000,2.89816,2.89816,2.82796,2.84149,290304.97355123,0
+ELP.US,D,20180502,000000,2.81147,2.82628,2.76221,2.76941,1797013.9380584,0
+ELP.US,D,20180503,000000,2.76221,2.77326,2.70346,2.75125,681687.27136769,0
+ELP.US,D,20180504,000000,2.72844,2.79232,2.72084,2.76566,1081398.2313158,0
+ELP.US,D,20180507,000000,2.76566,2.76941,2.70731,2.71689,745758.11037134,0
+ELP.US,D,20180508,000000,2.71689,2.71689,2.64106,2.66397,1106390.2948084,0
+ELP.US,D,20180509,000000,2.64491,2.64876,2.58864,2.60009,1442250.2041127,0
+ELP.US,D,20180510,000000,2.62971,2.7474,2.62971,2.71689,1685227.7551384,0
+ELP.US,D,20180511,000000,2.73229,2.73979,2.64106,2.67167,1303093.7868762,0
+ELP.US,D,20180514,000000,2.65252,2.68648,2.55082,2.57333,1722028.6319343,0
+ELP.US,D,20180515,000000,2.46354,2.48645,2.41102,2.47125,1643566.2131874,0
+ELP.US,D,20180516,000000,2.5293,2.58992,2.51024,2.5293,2282007.8458542,0
+ELP.US,D,20180517,000000,2.5217,2.52347,2.44202,2.46098,1571731.8821201,0
+ELP.US,D,20180518,000000,2.39285,2.41744,2.37765,2.40055,2093502.3583218,0
+ELP.US,D,20180521,000000,2.44577,2.50639,2.44577,2.48744,1409590.869267,0
+ELP.US,D,20180522,000000,2.54826,2.59762,2.51785,2.58222,1100153.1670683,0
+ELP.US,D,20180523,000000,2.58992,2.64452,2.58222,2.61648,2061084.0816771,0
+ELP.US,D,20180524,000000,2.58992,2.59762,2.55931,2.58222,1243901.8443201,0
+ELP.US,D,20180525,000000,2.59762,2.61273,2.53858,2.5445,1102981.0431077,0
+ELP.US,D,20180529,000000,2.40816,2.45723,2.36402,2.389,2247491.9577204,0
+ELP.US,D,20180530,000000,2.40816,2.41201,2.34329,2.38515,1494614.527621,0
+ELP.US,D,20180531,000000,2.389,2.40598,2.35849,2.3738,722006.7876195,0
+ELP.US,D,20180601,000000,2.45347,2.47253,2.31653,2.3662,1705763.2804601,0
+ELP.US,D,20180604,000000,2.40055,2.41951,2.35079,2.41201,916391.86698877,0
+ELP.US,D,20180605,000000,2.40816,2.42672,2.30182,2.30942,1610436.9161345,0
+ELP.US,D,20180606,000000,2.27497,2.29363,2.19549,2.2336,2466212.7740517,0
+ELP.US,D,20180607,000000,2.19164,2.19549,2.07415,2.17624,2305814.8753332,0
+ELP.US,D,20180608,000000,2.31653,2.33223,2.18779,2.30518,2320676.4172836,0
+ELP.US,D,20180611,000000,2.31278,2.35297,2.25601,2.25986,1079422.1617769,0
+ELP.US,D,20180612,000000,2.25986,2.28099,2.2255,2.24456,1075588.5261003,0
+ELP.US,D,20180613,000000,2.26361,2.33223,2.22925,2.32078,4573271.1112097,0
+ELP.US,D,20180614,000000,2.33223,2.35849,2.26361,2.26756,1520528.2842354,0
+ELP.US,D,20180615,000000,2.27131,2.27921,2.22175,2.26361,1506331.1716122,0
+ELP.US,D,20180618,000000,2.22175,2.2255,2.17624,2.19549,992540.9372852,0
+ELP.US,D,20180619,000000,2.18019,2.25601,2.17624,2.22175,1287712.653089,0
+ELP.US,D,20180620,000000,2.26361,2.30182,2.2332,2.27171,1347086.9085702,0
+ELP.US,D,20180621,000000,2.27497,2.27497,2.16824,2.17209,1093544.3235308,0
+ELP.US,D,20180622,000000,2.18019,2.19549,2.12302,2.15353,1368105.5631436,0
+ELP.US,D,20180625,000000,2.18019,2.19549,2.14593,2.18019,730984.68633474,0
+ELP.US,D,20180626,000000,2.18394,2.20309,2.15353,2.16074,679734.49736916,0
+ELP.US,D,20180627,000000,2.13822,2.14198,2.02774,2.04315,1898370.8088089,0
+ELP.US,D,20180628,000000,2.06595,2.09251,2.05628,2.08106,625631.1111246,0
+ELP.US,D,20180629,000000,2.08866,2.13052,2.07731,2.12302,715477.9591991,0
+ELP.US,D,20180702,000000,2.10396,2.13437,2.08866,2.13052,758662.8269249,0
+ELP.US,D,20180703,000000,2.13822,2.19549,2.13052,2.16824,316788.96448151,0
+ELP.US,D,20180705,000000,2.19924,2.19924,2.14593,2.16449,730826.68179959,0
+ELP.US,D,20180706,000000,2.14968,2.18394,2.13655,2.17624,378629.50870053,0
+ELP.US,D,20180709,000000,2.19924,2.21445,2.15688,2.16449,819472.29026711,0
+ELP.US,D,20180710,000000,2.17624,2.2183,2.16824,2.21069,1083431.0204315,0
+ELP.US,D,20180711,000000,2.18779,2.21069,2.13052,2.13437,566564.76191698,0
+ELP.US,D,20180712,000000,2.16449,2.16449,2.12085,2.13052,961184.12700486,0
+ELP.US,D,20180713,000000,2.10021,2.11167,2.05075,2.09251,827606.48527862,0
+ELP.US,D,20180716,000000,2.06595,2.08106,2.02774,2.03545,1081216.9312403,0
+ELP.US,D,20180717,000000,2.0391,2.0469,2.01274,2.02774,1215131.8518781,0
+ELP.US,D,20180718,000000,2.02774,2.0469,2.01471,2.02774,996724.00606836,0
+ELP.US,D,20180719,000000,1.99753,2.02774,1.99506,2.02774,1013871.5495306,0
+ELP.US,D,20180720,000000,2.12302,2.17209,2.11917,2.14968,1308188.4202852,0
+ELP.US,D,20180723,000000,2.13437,2.14968,2.09251,2.11917,1438015.4800008,0
+ELP.US,D,20180724,000000,2.14593,2.18394,2.13822,2.16449,1437228.4958738,0
+ELP.US,D,20180725,000000,2.19164,2.21069,2.17801,2.19549,1085588.3900461,0
+ELP.US,D,20180726,000000,2.19164,2.20467,2.1479,2.17624,1995329.8866643,0
+ELP.US,D,20180727,000000,2.19549,2.20684,2.13901,2.16074,1028046.3794628,0
+ELP.US,D,20180730,000000,2.16824,2.16824,2.11917,2.12677,808462.61528577,0
+ELP.US,D,20180731,000000,2.09617,2.13437,2.05835,2.06971,2032309.0249871,0
+ELP.US,D,20180801,000000,2.06971,2.11542,2.0546,2.10782,1460411.6100088,0
+ELP.US,D,20180802,000000,2.10021,2.13052,2.07731,2.11167,471832.9402974,0
+ELP.US,D,20180803,000000,2.13822,2.17624,2.11917,2.16824,513362.81180246,0
+ELP.US,D,20180806,000000,2.17624,2.19549,2.16824,2.18019,638367.69464718,0
+ELP.US,D,20180807,000000,2.18394,2.18394,2.09617,2.09617,1251445.548024,0
+ELP.US,D,20180808,000000,2.11917,2.13437,2.05835,2.06595,1009768.4958646,0
+ELP.US,D,20180809,000000,2.0469,2.0469,1.97088,2.00504,1485254.7846125,0
+ELP.US,D,20180810,000000,1.91756,1.92516,1.8832,1.89465,2508060.6803262,0
+ELP.US,D,20180813,000000,1.85289,1.90986,1.84894,1.90986,1614119.637223,0
+ELP.US,D,20180814,000000,1.92516,1.98213,1.90601,1.96317,1262232.3960968,0
+ELP.US,D,20180815,000000,1.99348,2.00504,1.96693,1.97463,2535967.7249224,0
+ELP.US,D,20180816,000000,1.99753,2.05835,1.98598,2.0391,1899106.1376071,0
+ELP.US,D,20180817,000000,2.00504,2.05628,2.00119,2.02774,2007201.4966419,0
+ELP.US,D,20180820,000000,2.02409,2.04315,2.00504,2.03545,853889.93199121,0
+ELP.US,D,20180821,000000,2.01264,2.02774,1.90798,1.92131,1182882.7211139,0
+ELP.US,D,20180822,000000,1.8832,1.93089,1.85289,1.92131,1861615.5102442,0
+ELP.US,D,20180823,000000,1.90226,1.90226,1.82623,1.82623,1130600.438422,0
+ELP.US,D,20180824,000000,1.83759,1.85289,1.78822,1.79582,1286610.6727413,0
+ELP.US,D,20180827,000000,1.81863,1.8986,1.81863,1.88695,1184609.6296552,0
+ELP.US,D,20180828,000000,1.8757,1.8757,1.81419,1.83759,980250.00757972,0
+ELP.US,D,20180829,000000,1.86434,1.92131,1.85289,1.8909,927614.24038282,0
+ELP.US,D,20180830,000000,1.8681,1.8757,1.82248,1.84894,841606.09223281,0
+ELP.US,D,20180831,000000,1.8757,1.93276,1.85289,1.92131,1290669.1610256,0
+ELP.US,D,20180904,000000,1.85664,1.90226,1.85289,1.87185,946301.31521315,0
+ELP.US,D,20180905,000000,1.86434,1.90798,1.85664,1.88695,870121.8594292,0
+ELP.US,D,20180906,000000,1.87945,1.92891,1.86039,1.92131,911337.74756312,0
+ELP.US,D,20180907,000000,1.96693,1.99348,1.91173,1.94787,731279.42556377,0
+ELP.US,D,20180910,000000,1.95557,1.97088,1.91173,1.94037,910100.0453711,0
+ELP.US,D,20180911,000000,1.89465,1.90226,1.86434,1.8681,804010.12851318,0
+ELP.US,D,20180912,000000,1.8986,1.90986,1.8757,1.87945,626325.92593943,0
+ELP.US,D,20180913,000000,1.8681,1.87185,1.81873,1.83008,824161.78384242,0
+ELP.US,D,20180914,000000,1.84134,1.86434,1.81103,1.85289,459838.77552012,0
+ELP.US,D,20180917,000000,1.84519,1.95172,1.84519,1.94412,1097847.9214145,0
+ELP.US,D,20180918,000000,1.93652,1.97838,1.90798,1.96317,968376.37190297,0
+ELP.US,D,20180919,000000,1.95932,1.99753,1.94412,1.97838,719402.75133827,0
+ELP.US,D,20180920,000000,2.02024,2.08303,2.00504,2.0469,2119454.6032203,0
+ELP.US,D,20180921,000000,2.03545,2.11167,2.03169,2.07731,1250404.3386513,0
+ELP.US,D,20180924,000000,2.07356,2.08491,1.99348,1.99753,640181.70825266,0
+ELP.US,D,20180925,000000,1.95932,2.01639,1.94787,2.00504,1037141.7687299,0
+ELP.US,D,20180926,000000,2.01639,2.02774,1.96693,1.97088,957730.30992239,0
+ELP.US,D,20180927,000000,1.99348,2.0546,1.98598,2.02024,931617.02193997,0
+ELP.US,D,20180928,000000,1.99753,2.04315,1.99753,2.00504,932890.17386744,0
+ELP.US,D,20181001,000000,2.00504,2.01264,1.96693,1.99753,877971.44370752,0
+ELP.US,D,20181002,000000,2.10396,2.21622,2.10396,2.19924,1706054.9811403,0
+ELP.US,D,20181003,000000,2.37804,2.38565,2.25601,2.27171,1633139.9395666,0
+ELP.US,D,20181004,000000,2.27921,2.34368,2.23686,2.31328,1739088.0574827,0
+ELP.US,D,20181005,000000,2.35849,2.37804,2.30567,2.35129,1033098.4731893,0
+ELP.US,D,20181008,000000,2.57965,2.6381,2.54924,2.59111,3193160.2419434,0
+ELP.US,D,20181009,000000,2.61786,2.66693,2.58735,2.63642,1521810.5518091,0
+ELP.US,D,20181010,000000,2.59111,2.61391,2.50768,2.53009,2378331.8670203,0
+ELP.US,D,20181011,000000,2.5679,2.61786,2.52634,2.52634,2198236.0695863,0
+ELP.US,D,20181012,000000,2.57166,2.58518,2.49958,2.57965,796985.00379648,0
+ELP.US,D,20181015,000000,2.57166,2.66318,2.56405,2.61016,1527113.8322325,0
+ELP.US,D,20181016,000000,2.66693,2.67503,2.57373,2.58735,1989313.5601336,0
+ELP.US,D,20181017,000000,2.54924,2.62882,2.52634,2.58311,1628863.6886217,0
+ELP.US,D,20181018,000000,2.57541,2.57541,2.49958,2.51103,1338823.0688119,0
+ELP.US,D,20181019,000000,2.53384,2.55467,2.49958,2.54539,1163775.3137061,0
+ELP.US,D,20181022,000000,2.60256,2.62507,2.57166,2.60256,1267956.0090976,0
+ELP.US,D,20181023,000000,2.56405,2.60631,2.53986,2.57541,1070969.9319959,0
+ELP.US,D,20181024,000000,2.58311,2.58311,2.48102,2.48487,1017029.6145344,0
+ELP.US,D,20181025,000000,2.51103,2.58735,2.49583,2.5603,912209.8110552,0
+ELP.US,D,20181026,000000,2.57965,2.64797,2.56405,2.64797,1807201.1791773,0
+ELP.US,D,20181029,000000,2.73565,2.747,2.57965,2.59505,2100778.6697354,0
+ELP.US,D,20181030,000000,2.57541,2.69319,2.5679,2.68984,1154211.9879312,0
+ELP.US,D,20181031,000000,2.70514,2.70889,2.59505,2.66693,1082752.41121,0
+ELP.US,D,20181101,000000,2.72795,2.80042,2.69319,2.78896,1049189.6145351,0
+ELP.US,D,20181102,000000,2.81187,2.86479,2.75085,2.77326,1560433.5450072,0
+ELP.US,D,20181105,000000,2.81187,2.84583,2.79281,2.81898,1173402.4490049,0
+ELP.US,D,20181106,000000,2.78896,2.80417,2.76566,2.79657,1255855.495114,0
+ELP.US,D,20181107,000000,2.80042,2.80042,2.68984,2.75085,749009.35753694,0
+ELP.US,D,20181108,000000,2.79281,2.81187,2.71817,2.7318,1047981.284981,0
+ELP.US,D,20181109,000000,2.75806,2.84198,2.73565,2.80802,1705471.5797798,0
+ELP.US,D,20181112,000000,2.79281,2.81187,2.74335,2.75085,946405.63872034,0
+ELP.US,D,20181113,000000,2.7241,2.78087,2.70889,2.76941,863526.18293624,0
+ELP.US,D,20181114,000000,2.86094,2.87239,2.77326,2.83813,1458268.4202884,0
+ELP.US,D,20181115,000000,2.81572,2.89145,2.80417,2.87239,1015317.8987369,0
+ELP.US,D,20181116,000000,2.88434,2.9106,2.87624,2.8953,1074272.8344903,0
+ELP.US,D,20181119,000000,2.87624,2.9106,2.86479,2.88009,804954.10432575,0
+ELP.US,D,20181120,000000,2.83813,2.84583,2.78521,2.81187,1146664.232829,0
+ELP.US,D,20181121,000000,2.83428,2.85719,2.82283,2.84958,1168598.5034266,0
+ELP.US,D,20181123,000000,2.89145,2.89312,2.84406,2.84958,523285.69917984,0
+ELP.US,D,20181126,000000,2.8953,2.9106,2.84198,2.87239,1648681.1035881,0
+ELP.US,D,20181127,000000,2.9182,3.17668,2.9106,3.11981,3142447.8761071,0
+ELP.US,D,20181128,000000,3.17283,3.21657,3.12159,3.20373,2128659.3802424,0
+ELP.US,D,20181129,000000,3.20373,3.22239,3.1521,3.17668,1350011.0053201,0
+ELP.US,D,20181130,000000,3.19988,3.22615,3.15753,3.15753,867506.68180253,0
+ELP.US,D,20181203,000000,3.31007,3.31007,3.2453,3.29476,1419401.3303405,0
+ELP.US,D,20181204,000000,3.29476,3.29852,3.22022,3.2453,1201755.1474182,0
+ELP.US,D,20181206,000000,3.14647,3.23385,3.12751,3.23,1558880.8465945,0
+ELP.US,D,20181207,000000,3.21134,3.2605,3.14064,3.15753,1182412.7589068,0
+ELP.US,D,20181210,000000,3.11596,3.11596,3.06265,3.09325,1237811.5797697,0
+ELP.US,D,20181211,000000,3.13521,3.15585,3.07035,3.13126,3943844.8526928,0
+ELP.US,D,20181212,000000,3.14992,3.18843,3.10086,3.13521,1364622.3734232,0
+ELP.US,D,20181213,000000,3.11981,3.19988,3.11596,3.18103,1152789.9471148,0
+ELP.US,D,20181214,000000,3.18103,3.19228,3.13521,3.15378,997961.70826037,0
+ELP.US,D,20181217,000000,3.16128,3.18418,3.12751,3.14272,1898462.9781211,0
+ELP.US,D,20181218,000000,3.17283,3.18103,3.13126,3.16898,1412086.5306427,0
+ELP.US,D,20181219,000000,3.15753,3.20166,3.05504,3.0665,2189869.93202,0
+ELP.US,D,20181220,000000,3.17668,3.19603,3.0817,3.13521,1790438.5185571,0
+ELP.US,D,20181221,000000,3.03974,3.11596,2.9182,2.9182,2973640.2872901,0
+ELP.US,D,20181224,000000,2.9106,2.95039,2.89184,2.90665,529154.14967128,0
+ELP.US,D,20181226,000000,2.85719,2.98682,2.83428,2.97872,1285232.184457,0
+ELP.US,D,20181227,000000,2.92205,3.01358,2.92205,3.00963,1312174.996249,0
+ELP.US,D,20181228,000000,3.04438,3.09918,3.02503,3.04438,864092.36585386,0
+ELP.US,D,20181231,000000,3.06818,3.07617,3.03263,3.06008,486221.48149197,0
+ELP.US,D,20190102,000000,3.13038,3.21479,3.11093,3.20887,1142681.7082635,0
+ELP.US,D,20190103,000000,3.25971,3.29062,3.24017,3.27916,1457935.1927752,0
+ELP.US,D,20190104,000000,3.24017,3.32991,3.17747,3.23217,2774915.1474521,0
+ELP.US,D,20190107,000000,3.22407,3.24777,3.18122,3.20887,2286397.5359526,0
+ELP.US,D,20190108,000000,3.21311,3.33801,3.20502,3.31431,2565251.2321037,0
+ELP.US,D,20190109,000000,3.32626,3.38678,3.32626,3.38086,2341276.7649787,0
+ELP.US,D,20190110,000000,3.36101,3.39261,3.30246,3.34176,1399121.0431141,0
+ELP.US,D,20190111,000000,3.34561,3.5176,3.34561,3.48206,1222416.2660883,0
+ELP.US,D,20190114,000000,3.4863,3.6346,3.4863,3.58405,1480021.3908105,0
+ELP.US,D,20190115,000000,3.541,3.55245,3.494,3.50585,1127840.4233047,0
+ELP.US,D,20190116,000000,3.455,3.50161,3.4083,3.41551,1425710.3704011,0
+ELP.US,D,20190117,000000,3.463,3.5253,3.45115,3.494,797126.80273828,0
+ELP.US,D,20190118,000000,3.48206,3.5097,3.38086,3.43555,807961.25474154,0
+ELP.US,D,20190122,000000,3.47485,3.5097,3.39261,3.43121,1111180.0604926,0
+ELP.US,D,20190123,000000,3.47485,3.5333,3.42746,3.52965,915755.79744983,0
+ELP.US,D,20190124,000000,3.6112,3.70914,3.59994,3.69729,1075461.9199023,0
+ELP.US,D,20190125,000000,3.70114,3.77144,3.67409,3.68929,917594.11944534,0
+ELP.US,D,20190128,000000,3.66214,3.75199,3.65454,3.68929,930203.08392029,0
+ELP.US,D,20190129,000000,3.80708,3.85408,3.79148,3.82999,1366064.6712313,0
+ELP.US,D,20190130,000000,3.85743,3.88073,3.75584,3.81804,1617720.3174952,0
+ELP.US,D,20190131,000000,3.85408,3.87145,3.78329,3.82999,1191551.700706,0
+ELP.US,D,20190201,000000,3.79908,3.88073,3.78753,3.86128,898391.50417659,0
+ELP.US,D,20190204,000000,3.77529,3.82999,3.75999,3.78704,745096.71959279,0
+ELP.US,D,20190205,000000,3.70114,3.77144,3.67014,3.74824,651180.24188857,0
+ELP.US,D,20190206,000000,3.65829,3.67014,3.59767,3.60745,758624.3386407,0
+ELP.US,D,20190207,000000,3.60745,3.64269,3.5253,3.58405,1258698.5638971,0
+ELP.US,D,20190208,000000,3.5485,3.58405,3.50585,3.57615,693772.59260756,0
+ELP.US,D,20190211,000000,3.541,3.58,3.49776,3.541,650130.92971924,0
+ELP.US,D,20190212,000000,3.58,3.63085,3.56045,3.6112,527042.35828801,0
+ELP.US,D,20190213,000000,3.60745,3.63085,3.5562,3.588,671067.5434763,0
+ELP.US,D,20190214,000000,3.5253,3.70499,3.52145,3.67784,1034356.432373,0
+ELP.US,D,20190215,000000,3.67409,3.70914,3.63085,3.70499,886849.07031391,0
+ELP.US,D,20190219,000000,3.65829,3.69344,3.63884,3.64654,810247.2562533,0
+ELP.US,D,20190220,000000,3.63085,3.66639,3.61515,3.63085,889362.96298214,0
+ELP.US,D,20190221,000000,3.59994,3.6188,3.5724,3.5956,580502.58504653,0
+ELP.US,D,20190222,000000,3.60745,3.6346,3.58,3.61515,350772.09373394,0
+ELP.US,D,20190225,000000,3.68159,3.68712,3.60379,3.61515,557922.11641415,0
+ELP.US,D,20190226,000000,3.59175,3.6503,3.56045,3.6346,1410015.2532428,0
+ELP.US,D,20190227,000000,3.6188,3.76551,3.5956,3.73669,1586432.3809866,0
+ELP.US,D,20190228,000000,3.77144,3.78921,3.68544,3.75999,1012244.9130982,0
+ELP.US,D,20190301,000000,3.72059,3.74054,3.56805,3.64654,1817826.9841662,0
+ELP.US,D,20190304,000000,3.65454,3.65454,3.59352,3.62275,505725.92593683,0
+ELP.US,D,20190305,000000,3.6112,3.70114,3.6112,3.68159,486749.17612539,0
+ELP.US,D,20190306,000000,3.67014,3.71299,3.5253,3.56045,1389886.893454,0
+ELP.US,D,20190307,000000,3.54534,3.54534,3.38846,3.41976,952413.8624544,0
+ELP.US,D,20190308,000000,3.54534,3.6112,3.53932,3.59175,1387885.5026754,0
+ELP.US,D,20190311,000000,3.6346,3.65829,3.6112,3.63884,1256462.192015,0
+ELP.US,D,20190312,000000,3.65454,3.77529,3.64654,3.75584,1434276.0393355,0
+ELP.US,D,20190313,000000,3.78704,3.92013,3.78704,3.88449,2191498.5941516,0
+ELP.US,D,20190314,000000,3.87323,3.98667,3.85408,3.92437,1893069.5540847,0
+ELP.US,D,20190315,000000,3.92437,4.00662,3.92013,3.93632,1082740.257015,0
+ELP.US,D,20190318,000000,3.93968,4.04887,3.93632,4.00662,1035927.3620783,0
+ELP.US,D,20190319,000000,4.04512,4.09972,3.99437,4.07306,721541.88966031,0
+ELP.US,D,20190320,000000,4.05697,4.06457,3.92013,3.97097,1232548.8133297,0
+ELP.US,D,20190321,000000,3.94353,3.95913,3.78329,3.89268,1585185.5631483,0
+ELP.US,D,20190322,000000,3.75584,3.78121,3.64269,3.66214,2440002.2525092,0
+ELP.US,D,20190325,000000,3.66214,3.74429,3.6503,3.73669,924640.51400331,0
+ELP.US,D,20190326,000000,3.77144,3.82614,3.76393,3.79148,591507.19577995,0
+ELP.US,D,20190327,000000,3.67409,3.68159,3.52965,3.5333,1549456.2812126,0
+ELP.US,D,20190328,000000,3.50161,3.61515,3.48206,3.57615,886690.05292918,0
+ELP.US,D,20190329,000000,3.64269,3.743,3.6188,3.62699,935494.21014867,0
+ELP.US,D,20190401,000000,3.70914,3.70914,3.6188,3.64269,933631.57976314,0
+ELP.US,D,20190402,000000,3.67784,3.68544,3.588,3.60379,1167024.5351726,0
+ELP.US,D,20190403,000000,3.66214,3.67784,3.5724,3.59175,1055177.5812775,0
+ELP.US,D,20190404,000000,3.60745,3.70114,3.59994,3.65454,807316.06955634,0
+ELP.US,D,20190405,000000,3.6503,3.79148,3.63085,3.73669,1951144.3235493,0
+ELP.US,D,20190408,000000,3.84983,3.88073,3.81804,3.86128,1133389.8261771,0
+ELP.US,D,20190409,000000,3.77144,3.85743,3.75584,3.81804,971304.52005118,0
+ELP.US,D,20190410,000000,3.81083,3.83591,3.77944,3.80313,634547.2260152,0
+ELP.US,D,20190411,000000,3.75199,3.75199,3.64654,3.70499,512644.70144719,0
+ELP.US,D,20190412,000000,3.62699,3.68929,3.55245,3.5956,875297.52080497,0
+ELP.US,D,20190415,000000,3.62275,3.65454,3.59994,3.64269,929090.97507673,0
+ELP.US,D,20190416,000000,3.6346,3.67784,3.62275,3.63884,629983.32578834,0
+ELP.US,D,20190417,000000,3.67409,3.67784,3.58405,3.62275,887520.5895883,0
+ELP.US,D,20190418,000000,3.64654,3.76709,3.64654,3.74054,1455469.916887,0
+ELP.US,D,20190422,000000,3.77529,3.83788,3.75199,3.79148,1185576.9010082,0
+ELP.US,D,20190423,000000,3.80708,3.85911,3.75199,3.84598,1196604.807282,0
+ELP.US,D,20190424,000000,3.82999,3.82999,3.75584,3.78329,1103521.9047857,0
+ELP.US,D,20190425,000000,3.81804,3.99437,3.80313,3.95478,971237.67197862,0
+ELP.US,D,20190426,000000,3.95478,4.01165,3.88073,3.88873,1622529.3273215,0
+ELP.US,D,20190429,000000,3.92437,4.01767,3.8986,4.01007,1129963.3560334,0
+ELP.US,D,20190430,000000,4.00662,4.1244,3.97868,4.1087,1080739.879086,0
+ELP.US,D,20190501,000000,4.10061,4.19944,4.05322,4.05322,804767.74000224,0
+ELP.US,D,20190502,000000,4.03377,4.1476,4.02143,4.13615,1241472.0181674,0
+ELP.US,D,20190503,000000,4.36126,4.50699,4.34517,4.41961,1326887.6493106,0
+ELP.US,D,20190506,000000,4.38831,4.51074,4.37646,4.48319,1916460.3023845,0
+ELP.US,D,20190507,000000,4.43156,4.45565,4.37864,4.4518,997684.18747428,0
+ELP.US,D,20190508,000000,4.52644,4.55023,4.42386,4.52644,1752462.7362434,0
+ELP.US,D,20190509,000000,4.45565,4.57807,4.4357,4.55398,1541264.3537747,0
+ELP.US,D,20190510,000000,4.55398,4.57807,4.49494,4.55398,1499165.2608033,0
+ELP.US,D,20190513,000000,4.46374,4.47135,4.35277,4.37311,1050058.6394784,0
+ELP.US,D,20190514,000000,4.30952,4.32937,4.25878,4.28158,1364037.9592131,0
+ELP.US,D,20190515,000000,4.25058,4.55023,4.23074,4.41586,1363978.2010876,0
+ELP.US,D,20190516,000000,4.30952,4.37094,4.25878,4.28158,1078401.2093959,0
+ELP.US,D,20190517,000000,4.24673,4.30952,4.15402,4.20309,1072963.2199778,0
+ELP.US,D,20190520,000000,4.21879,4.31752,4.19944,4.29758,936258.91158482,0
+ELP.US,D,20190521,000000,4.34882,4.45565,4.33361,4.37646,712788.84355279,0
+ELP.US,D,20190522,000000,4.43156,4.4518,4.34517,4.39246,943226.30387522,0
+ELP.US,D,20190523,000000,4.32937,4.41211,4.26628,4.34882,847907.02949675,0
+ELP.US,D,20190524,000000,4.39246,4.39246,4.31367,4.32937,659347.86093637,0
+ELP.US,D,20190528,000000,4.40826,4.45357,4.34132,4.44005,586167.45277152,0
+ELP.US,D,20190529,000000,4.48319,4.54204,4.45565,4.52644,826379.92443203,0
+ELP.US,D,20190530,000000,4.59752,4.74295,4.58577,4.66042,1424366.3190028,0
+ELP.US,D,20190531,000000,4.67592,4.82599,4.66496,4.7865,1588948.299354,0
+ELP.US,D,20190603,000000,4.83774,4.88533,4.7708,4.80989,1096602.1164258,0
+ELP.US,D,20190604,000000,4.79844,4.89293,4.7708,4.88533,730455.97885173,0
+ELP.US,D,20190605,000000,4.88533,5.01496,4.85018,4.86953,1549782.4187787,0
+ELP.US,D,20190606,000000,4.90093,4.92087,4.86578,4.86578,752518.88134654,0
+ELP.US,D,20190607,000000,4.88533,4.92087,4.79074,4.81404,1479410.6425111,0
+ELP.US,D,20190610,000000,4.7471,4.84208,4.71956,4.84208,1827417.6568799,0
+ELP.US,D,20190611,000000,4.82204,4.83399,4.75135,4.83013,990872.77401986,0
+ELP.US,D,20190612,000000,4.80989,4.88533,4.7552,4.75905,704305.21543469,0
+ELP.US,D,20190613,000000,4.86953,5.00173,4.86202,4.95641,1148546.1073566,0
+ELP.US,D,20190614,000000,4.95977,4.98396,4.86202,4.89293,1199288.8586804,0
+ELP.US,D,20190617,000000,4.86953,4.92472,4.80989,4.86953,1314037.6266345,0
+ELP.US,D,20190618,000000,4.94792,5.0038,4.85561,4.88918,1112036.9312409,0
+ELP.US,D,20190619,000000,4.86202,5.01496,4.85018,5.0038,1100659.5918605,0
+ELP.US,D,20190620,000000,5.07084,5.2145,5.06275,5.15299,1258310.6425064,0
+ELP.US,D,20190621,000000,5.07084,5.10984,4.96619,5.0428,2555099.4407203,0
+ELP.US,D,20190624,000000,5.01911,5.03905,4.89293,4.9959,1688833.4996585,0
+ELP.US,D,20190625,000000,4.94032,4.95641,4.81631,4.87338,1970335.7974726,0
+ELP.US,D,20190626,000000,4.89293,4.91277,4.82204,4.89293,1420957.067302,0
+ELP.US,D,20190627,000000,4.83774,4.91277,4.79844,4.90093,1258016.9161269,0
+ELP.US,D,20190628,000000,4.95641,5.04705,4.94792,5.00726,1366521.4663938,0
+ELP.US,D,20190701,000000,5.07084,5.08605,4.90902,4.92887,1016037.0219418,0
+ELP.US,D,20190702,000000,4.91277,4.92087,4.80269,4.88098,1591817.7022263,0
+ELP.US,D,20190703,000000,4.85393,4.94032,4.85393,4.90093,556064.55027654,0
+ELP.US,D,20190705,000000,4.94792,4.94792,4.86953,4.93262,1911052.6984539,0
+ELP.US,D,20190708,000000,4.94792,4.98396,4.90517,4.94032,1193794.1496856,0
+ELP.US,D,20190709,000000,4.94032,5.06275,4.94032,5.06275,2333073.6961954,0
+ELP.US,D,20190710,000000,5.0742,5.20077,5.0509,5.20077,2172243.3107044,0
+ELP.US,D,20190711,000000,5.20847,5.39794,5.17342,5.20077,2220865.1549988,0
+ELP.US,D,20190712,000000,5.24787,5.26781,5.15723,5.19702,1183036.6742508,0
+ELP.US,D,20190715,000000,5.29526,5.37414,5.24451,5.28361,1876226.8783473,0
+ELP.US,D,20190716,000000,5.29526,5.3234,5.22842,5.30296,1501298.3220278,0
+ELP.US,D,20190717,000000,5.31915,5.35045,5.30296,5.33515,898985.03403299,0
+ELP.US,D,20190718,000000,5.34235,5.41354,5.3072,5.39409,1302340.2267855,0
+ELP.US,D,20190719,000000,5.3072,5.3309,5.16918,5.18902,1428850.2041124,0
+ELP.US,D,20190722,000000,5.19702,5.23217,5.12208,5.18517,1449369.5238408,0
+ELP.US,D,20190723,000000,5.16148,5.22842,5.10984,5.19277,1062437.6870977,0
+ELP.US,D,20190724,000000,5.24036,5.24451,5.15723,5.16148,1233654.8450757,0
+ELP.US,D,20190725,000000,5.14124,5.15299,5.04458,5.0742,1292219.8337391,0
+ELP.US,D,20190726,000000,5.07084,5.11399,4.99798,5.01496,1055686.0317688,0
+ELP.US,D,20190729,000000,4.97211,4.98021,4.86578,4.93262,1014038.669712,0
+ELP.US,D,20190730,000000,4.92472,5.05504,4.92472,5.04705,976985.59336952,0
+ELP.US,D,20190731,000000,5.09039,5.18517,5.04705,5.09039,2186895.1927909,0
+ELP.US,D,20190801,000000,5.08605,5.2065,5.06275,5.09799,1006471.6704677,0
+ELP.US,D,20190802,000000,5.0272,5.0272,4.91702,4.96826,1202441.8594364,0
+ELP.US,D,20190805,000000,4.83013,4.87338,4.75135,4.79844,1192887.6493077,0
+ELP.US,D,20190806,000000,4.86202,4.92304,4.7552,4.90902,1055543.2199774,0
+ELP.US,D,20190807,000000,4.85018,4.97211,4.79499,4.96826,787654.63342591,0
+ELP.US,D,20190808,000000,5.04705,5.18902,5.01911,5.16493,1057367.3620787,0
+ELP.US,D,20190809,000000,5.15723,5.20847,5.11191,5.17727,710014.64854139,0
+ELP.US,D,20190812,000000,5.01911,5.10984,4.99205,5.02543,1123664.4444687,0
+ELP.US,D,20190813,000000,5.0115,5.12969,4.96826,5.10984,790130.03780994,0
+ELP.US,D,20190814,000000,4.98396,5.04705,4.86578,4.89707,735873.71127815,0
+ELP.US,D,20190815,000000,4.95641,4.98396,4.75135,4.83774,1324366.6666952,0
+ELP.US,D,20190816,000000,4.90902,5.05307,4.89707,5.04705,1100074.1648007,0
+ELP.US,D,20190819,000000,5.16148,5.2065,5.08822,5.10214,1915282.358318,0
+ELP.US,D,20190820,000000,5.0352,5.10214,4.98781,5.0742,1481059.5616344,0
+ELP.US,D,20190821,000000,5.13778,5.18902,5.06275,5.11823,1593598.2917955,0
+ELP.US,D,20190822,000000,5.02345,5.10007,4.96826,4.9959,1096285.0945059,0
+ELP.US,D,20190823,000000,4.91702,4.99205,4.76112,4.7865,1386800.7407707,0
+ELP.US,D,20190826,000000,4.86202,4.88533,4.66042,4.7002,1718839.1685934,0
+ELP.US,D,20190827,000000,4.71185,4.7628,4.59338,4.63662,3066795.102107,0
+ELP.US,D,20190828,000000,4.57383,4.70396,4.54204,4.67592,2022419.561646,0
+ELP.US,D,20190829,000000,4.71185,4.84208,4.65814,4.7708,985326.40969623,0
+ELP.US,D,20190830,000000,4.88533,5.06709,4.87723,5.03105,1947763.4316369,0
+ELP.US,D,20190903,000000,5.06709,5.12593,4.97586,5.01911,989538.85111734,0
+ELP.US,D,20190904,000000,5.08605,5.08605,4.98396,5.05504,862872.89495436,0
+ELP.US,D,20190905,000000,5.14538,5.15299,5.03905,5.04705,559981.23961903,0
+ELP.US,D,20190906,000000,5.0742,5.09039,4.97211,5.04705,1824633.3333727,0
+ELP.US,D,20190909,000000,5.03105,5.0509,4.80269,4.80683,974855.57069374,0
+ELP.US,D,20190910,000000,4.71185,4.78314,4.66881,4.77899,663872.26002944,0
+ELP.US,D,20190911,000000,4.83013,4.89293,4.80683,4.86202,527192.26002649,0
+ELP.US,D,20190912,000000,4.93647,4.97586,4.89293,4.94032,477926.24339655,0
+ELP.US,D,20190913,000000,4.88918,4.92087,4.7865,4.80989,589462.25246925,0
+ELP.US,D,20190916,000000,4.75135,4.84593,4.75135,4.79499,844105.80500687,0
+ELP.US,D,20190917,000000,4.73999,4.90517,4.73358,4.89293,613713.92291573,0
+ELP.US,D,20190918,000000,4.88098,4.92087,4.79499,4.83399,641729.34241747,0
+ELP.US,D,20190919,000000,4.87338,4.96411,4.85393,4.92472,919648.1784023,0
+ELP.US,D,20190920,000000,4.88098,4.90517,4.83013,4.88098,1652028.5714642,0
+ELP.US,D,20190923,000000,4.81839,4.85561,4.79844,4.83013,539368.73772894,0
+ELP.US,D,20190924,000000,4.84593,4.84593,4.77682,4.79844,720360.90704501,0
+ELP.US,D,20190925,000000,4.70771,4.77475,4.66042,4.7552,918225.12473636,0
+ELP.US,D,20190926,000000,4.79844,4.79844,4.67266,4.75905,586175.5555682,0
+ELP.US,D,20190927,000000,4.72805,4.74118,4.64837,4.66456,579417.82314175,0
+ELP.US,D,20190930,000000,4.68026,4.75905,4.67424,4.73575,419122.22223126,0
+ELP.US,D,20191001,000000,4.59752,4.69596,4.58153,4.67592,1881170.5971683,0
+ELP.US,D,20191002,000000,4.64501,4.68026,4.5836,4.66456,1468961.0733499,0
+ELP.US,D,20191003,000000,4.7002,4.80683,4.65686,4.76705,562106.19804689,0
+ELP.US,D,20191004,000000,4.76705,4.88918,4.76487,4.88918,559781.70825092,0
+ELP.US,D,20191007,000000,4.86578,4.89707,4.7238,4.7471,784132.9554213,0
+ELP.US,D,20191008,000000,4.75905,4.82599,4.73782,4.7471,817036.38701687,0
+ELP.US,D,20191009,000000,4.82204,4.86202,4.78107,4.83013,426080.4988754,0
+ELP.US,D,20191010,000000,4.77475,4.79844,4.72607,4.7471,1712995.026492,0
+ELP.US,D,20191011,000000,4.74295,4.87555,4.74295,4.82599,562748.34468334,0
+ELP.US,D,20191014,000000,4.80683,4.83399,4.76112,4.77475,430996.87075759,0
+ELP.US,D,20191015,000000,4.83399,4.83399,4.69201,4.70396,587590.50643746,0
+ELP.US,D,20191016,000000,4.64501,4.82599,4.64501,4.82204,712566.01664424,0
+ELP.US,D,20191017,000000,4.89293,4.95977,4.85393,4.88098,1200861.8140849,0
+ELP.US,D,20191018,000000,4.86953,4.95977,4.83566,4.95641,2064318.1103998,0
+ELP.US,D,20191021,000000,4.86202,5.00015,4.85393,5.00015,1001652.5321456,0
+ELP.US,D,20191022,000000,4.96826,5.14124,4.96826,5.0742,1285453.998516,0
+ELP.US,D,20191023,000000,5.05504,5.19277,5.05504,5.18902,1001757.8685023,0
+ELP.US,D,20191024,000000,5.25221,5.29526,5.20077,5.28361,2122345.2759339,0
+ELP.US,D,20191025,000000,5.25596,5.3072,5.23217,5.26396,1085907.4376651,0
+ELP.US,D,20191028,000000,5.24451,5.27166,5.15723,5.22417,953934.14968044,0
+ELP.US,D,20191029,000000,5.21657,5.25971,5.16918,5.20472,824828.23886889,0
+ELP.US,D,20191030,000000,5.19277,5.38185,5.17727,5.37414,1134202.1315437,0
+ELP.US,D,20191031,000000,5.40939,5.48048,5.3623,5.43733,1142880.226782,0
+ELP.US,D,20191101,000000,5.46912,5.62621,5.46912,5.61446,1459950.763448,0
+ELP.US,D,20191104,000000,5.6186,5.62621,5.44533,5.44948,1374725.5480266,0
+ELP.US,D,20191105,000000,5.38609,5.40939,5.31145,5.39024,969584.70145704,0
+ELP.US,D,20191106,000000,5.29111,5.36654,5.24787,5.3072,1042100.6802946,0
+ELP.US,D,20191107,000000,5.30296,5.3466,5.26781,5.27166,1096795.5706964,0
+ELP.US,D,20191108,000000,5.19702,5.28134,5.14124,5.18517,972736.68936338,0
+ELP.US,D,20191111,000000,5.15723,5.21825,5.14953,5.20847,664918.53365002,0
+ELP.US,D,20191112,000000,5.28361,5.31491,5.22417,5.2996,1261627.7248949,0
+ELP.US,D,20191113,000000,5.53597,5.59965,5.47288,5.53182,1821370.9448617,0
+ELP.US,D,20191114,000000,5.56361,5.57161,5.48255,5.50427,2180320.7861392,0
+ELP.US,D,20191115,000000,5.51227,5.64615,5.51227,5.64615,628649.40288582,0
+ELP.US,D,20191118,000000,5.48048,5.49667,5.36447,5.37839,1262440.0302615,0
+ELP.US,D,20191119,000000,5.39024,5.52836,5.34067,5.50042,4062228.7378049,0
+ELP.US,D,20191120,000000,5.47288,5.62245,5.47288,5.6186,1506792.0181731,0
+ELP.US,D,20191121,000000,5.63845,5.75248,5.62245,5.72158,1512984.5805315,0
+ELP.US,D,20191122,000000,5.72158,5.74271,5.69147,5.72918,1006881.8745493,0
+ELP.US,D,20191125,000000,5.76068,5.7665,5.71743,5.72533,634951.35299933,0
+ELP.US,D,20191126,000000,5.61446,5.63845,5.53182,5.611,1619440.1360893,0
+ELP.US,D,20191127,000000,5.58721,5.70164,5.53774,5.68979,713025.85035551,0
+ELP.US,D,20191129,000000,5.78418,5.80382,5.74863,5.75683,608013.60545529,0
+ELP.US,D,20191202,000000,5.89485,5.91045,5.75683,5.83552,840138.47318516,0
+ELP.US,D,20191203,000000,5.85546,5.87106,5.78852,5.81952,672643.53742947,0
+ELP.US,D,20191204,000000,5.84736,5.89485,5.80758,5.85546,653530.05292415,0
+ELP.US,D,20191205,000000,5.87442,5.97364,5.87442,5.9224,2038665.6689782,0
+ELP.US,D,20191206,000000,6.06813,6.18631,5.99734,6.14701,2160109.3726845,0
+ELP.US,D,20191209,000000,6.19065,6.2339,6.18295,6.19825,952112.03327828,0
+ELP.US,D,20191210,000000,6.1711,6.1711,6.11552,6.12371,1578280.9675321,0
+ELP.US,D,20191211,000000,6.21,6.25325,6.17446,6.22995,2557460.3931013,0
+ELP.US,D,20191212,000000,6.2257,6.25749,6.15077,6.18631,1518404.3386571,0
+ELP.US,D,20191213,000000,6.20201,6.31683,6.20201,6.25749,1802057.9289882,0
+ELP.US,D,20191216,000000,6.41892,6.44864,6.36758,6.39947,1889712.9705623,0
+ELP.US,D,20191217,000000,6.38367,6.40283,6.33253,6.37568,2073840.9221914,0
+ELP.US,D,20191218,000000,6.45071,6.45871,6.366,6.38802,2267801.6175848,0
+ELP.US,D,20191219,000000,6.5452,6.66338,6.4901,6.57699,3624987.6493601,0
+ELP.US,D,20191220,000000,6.61628,6.71126,6.58884,6.64383,2205131.5495563,0
+ELP.US,D,20191223,000000,6.75026,6.75026,6.67157,6.67908,2339129.52386,0
+ELP.US,D,20191224,000000,6.65578,6.67523,6.62398,6.66723,367149.87151208,0
+ELP.US,D,20191226,000000,6.61036,6.70406,6.57817,6.70021,1132936.0695634,0
+ELP.US,D,20191227,000000,6.64304,6.72864,6.63119,6.70021,1284624.4747065,0
+ELP.US,D,20191230,000000,6.79341,6.97438,6.77307,6.91544,1940544.8526496,0
+ELP.US,D,20191231,000000,6.92354,6.93114,6.83794,6.87861,627901.9198926,0
+ELP.US,D,20200102,000000,6.85867,6.87861,6.78541,6.85867,1049930.0075812,0
+ELP.US,D,20200103,000000,6.82174,6.84218,6.72864,6.81384,1387369.962237,0
+ELP.US,D,20200106,000000,6.89885,6.95997,6.83408,6.85028,2459187.649335,0
+ELP.US,D,20200107,000000,6.77307,6.84643,6.68628,6.82994,1942116.7952044,0
+ELP.US,D,20200108,000000,6.78956,6.84218,6.74049,6.79726,1965184.4444868,0
+ELP.US,D,20200109,000000,6.82174,6.97606,6.76507,6.97606,1760087.467914,0
+ELP.US,D,20200110,000000,7.04932,7.17096,7.02898,7.03283,2295611.4286209,0
+ELP.US,D,20200113,000000,7.06117,7.20739,7.05742,7.20739,1531424.5200633,0
+ELP.US,D,20200114,000000,7.28874,7.331,7.21588,7.29289,1881881.6175765,0
+ELP.US,D,20200115,000000,7.22763,7.29674,7.18744,7.26406,1568541.4059295,0
+ELP.US,D,20200116,000000,7.15871,7.1832,7.04132,7.07766,1574098.9115986,0
+ELP.US,D,20200117,000000,7.10184,7.25606,7.07766,7.19929,1363730.0529395,0
+ELP.US,D,20200121,000000,7.30089,7.30089,7.15871,7.1752,2018947.5132711,0
+ELP.US,D,20200122,000000,7.22388,7.24421,7.13452,7.19929,1088108.3598118,0
+ELP.US,D,20200123,000000,7.19505,7.29289,7.15871,7.24421,987705.59336975,0
+ELP.US,D,20200124,000000,7.31333,7.32557,7.19169,7.24421,918191.70070007,0
+ELP.US,D,20200127,000000,7.10609,7.1832,7.05949,7.0895,2235000.4837973,0
+ELP.US,D,20200128,000000,7.11034,7.27255,7.08575,7.25231,2116456.5684508,0
+ELP.US,D,20200129,000000,7.28065,7.28065,7.14845,7.18744,1088987.513251,0
+ELP.US,D,20200130,000000,6.96796,7.04932,6.86627,7.03283,1393391.3530157,0
+ELP.US,D,20200131,000000,6.92354,7.01466,6.9031,6.93528,1517025.8503729,0
+ELP.US,D,20200203,000000,7.22388,7.24007,7.0895,7.11833,2211845.7294506,0
+ELP.US,D,20200204,000000,7.35351,7.3701,7.13028,7.17096,3197493.212465,0
+ELP.US,D,20200205,000000,7.33317,7.34166,7.10026,7.1752,1852306.4097149,0
+ELP.US,D,20200206,000000,7.14262,7.14667,7.02474,7.05742,1212329.2970783,0
+ELP.US,D,20200207,000000,7.09385,7.09385,6.89885,6.91129,1099052.1995702,0
+ELP.US,D,20200210,000000,6.83794,6.88671,6.67562,6.75698,2349637.8382971,0
+ELP.US,D,20200211,000000,6.87052,7.00035,6.85452,6.92354,1948106.7876459,0
+ELP.US,D,20200212,000000,7.03283,7.21588,6.9883,7.1752,1989751.111154,0
+ELP.US,D,20200213,000000,7.23187,7.34976,7.1752,7.2764,1325882.9025229,0
+ELP.US,D,20200214,000000,7.28874,7.30908,7.09809,7.16286,1018407.0899691,0
+ELP.US,D,20200218,000000,7.19169,7.20739,7.14667,7.15871,1077077.4149892,0
+ELP.US,D,20200219,000000,7.1832,7.2845,7.10184,7.2845,1202680.8919383,0
+ELP.US,D,20200220,000000,7.12643,7.14667,6.94338,7.03708,3441460.3175345,0
+ELP.US,D,20200221,000000,6.97606,7.1832,6.95582,7.10609,2234405.9410913,0
+ELP.US,D,20200224,000000,6.89885,6.90695,6.76882,6.8096,930913.09147888,0
+ELP.US,D,20200225,000000,6.84643,6.85028,6.68372,6.70021,1047281.4059183,0
+ELP.US,D,20200226,000000,6.76073,6.86627,6.56218,6.56218,2413313.6659629,0
+ELP.US,D,20200227,000000,6.45249,6.77307,6.43422,6.49297,2664335.268387,0
+ELP.US,D,20200228,000000,6.27369,6.47648,6.13546,6.44005,2895469.5692234,0
+ELP.US,D,20200302,000000,6.54984,6.73624,6.53325,6.66723,2720957.6115477,0
+ELP.US,D,20200303,000000,6.68786,6.90695,6.47233,6.5295,2774899.9547084,0
+ELP.US,D,20200304,000000,6.74049,6.84643,6.68372,6.78541,2091143.43164,0
+ELP.US,D,20200305,000000,6.67562,6.70623,6.38752,6.4363,2185363.7642195,0
+ELP.US,D,20200306,000000,5.99358,6.16005,5.90838,6.08254,2554978.9116197,0
+ELP.US,D,20200309,000000,5.40465,5.52234,5.28262,5.28262,1220364.2328306,0
+ELP.US,D,20200310,000000,5.77825,5.80629,5.44948,5.76601,1809319.0476581,0
+ELP.US,D,20200311,000000,5.66856,5.6969,4.99462,5.21371,2271047.8005025,0
+ELP.US,D,20200312,000000,4.7628,4.7628,4.18236,4.36926,2306176.4626348,0
+ELP.US,D,20200313,000000,4.95385,5.07548,4.51113,4.99887,2125909.4936211,0
+ELP.US,D,20200316,000000,4.32473,4.7391,4.23538,4.39374,1537490.4762236,0
+ELP.US,D,20200317,000000,4.57215,4.75085,4.38525,4.72676,1396790.4762206,0
+ELP.US,D,20200318,000000,4.25572,4.41369,3.65869,3.94303,1129045.7143101,0
+ELP.US,D,20200319,000000,3.80491,4.17643,3.61001,4.05243,894228.69238512,0
+ELP.US,D,20200320,000000,4.4752,4.51113,3.93079,3.99171,4247105.1852768,0
+ELP.US,D,20200323,000000,3.94303,3.97147,3.36595,3.40278,1579358.6394898,0
+ELP.US,D,20200324,000000,3.6342,3.86592,3.47199,3.56934,1102098.8511198,0
+ELP.US,D,20200325,000000,3.60577,3.90246,3.3623,3.84944,4719402.0106838,0
+ELP.US,D,20200326,000000,4.16212,4.75085,4.11335,4.46661,1860038.5034415,0
+ELP.US,D,20200327,000000,4.13783,4.32858,4.00415,4.05243,2944092.4263674,0
+ELP.US,D,20200330,000000,4.11335,4.17012,4.0079,4.10535,1021367.649304,0
+ELP.US,D,20200331,000000,4.17821,4.33282,4.11335,4.22689,2230717.1429053,0
+ELP.US,D,20200401,000000,3.9998,4.11759,3.93504,4.02399,2938717.2336235,0
+ELP.US,D,20200402,000000,4.06082,4.1476,3.88152,4.02399,2533014.2555346,0
+ELP.US,D,20200403,000000,3.9998,4.02399,3.7199,3.78457,3072143.9607616,0
+ELP.US,D,20200406,000000,4.01165,4.21879,3.95913,4.17012,1621384.8072912,0
+ELP.US,D,20200407,000000,4.48704,4.49929,4.27181,4.34082,2527218.7302132,0
+ELP.US,D,20200408,000000,4.22304,4.44429,4.11759,4.30449,2016887.3772166,0
+ELP.US,D,20200409,000000,4.43827,4.54757,4.33282,4.51538,2128854.8602122,0
+ELP.US,D,20200413,000000,4.44637,4.46661,4.25957,4.41369,2175778.1557537,0
+ELP.US,D,20200414,000000,4.51113,4.63326,4.49089,4.62092,1262960.6349479,0
+ELP.US,D,20200415,000000,4.50314,4.63711,4.46661,4.48704,1478155.7218762,0
+ELP.US,D,20200416,000000,4.51113,4.52259,4.36501,4.43827,1207538.5185446,0
+ELP.US,D,20200417,000000,4.47855,4.50738,4.36926,4.42178,1399465.4119727,0
+ELP.US,D,20200420,000000,4.36501,4.44637,4.31031,4.36926,1175459.5465106,0
+ELP.US,D,20200421,000000,4.27181,4.31239,4.13783,4.23913,759208.75285084,0
+ELP.US,D,20200422,000000,4.34882,4.55616,4.32897,4.47855,1460968.6772802,0
+ELP.US,D,20200423,000000,4.40598,4.46661,4.25739,4.296,1923377.0521957,0
+ELP.US,D,20200424,000000,4.11759,4.12983,3.76808,3.79691,2528066.4853153,0
+ELP.US,D,20200427,000000,3.91845,4.02399,3.85358,3.92269,1584962.7362398,0
+ELP.US,D,20200428,000000,4.08876,4.24337,4.06882,4.16617,3094240.2872927,0
+ELP.US,D,20200429,000000,4.17821,4.31624,4.17821,4.25147,2217258.3976291,0
+ELP.US,D,20200430,000000,4.14988,4.21069,4.12983,4.16212,2273796.6742743,0
+ELP.US,D,20200501,000000,4.06882,4.07395,3.90246,3.99556,1056778.8964703,0
+ELP.US,D,20200504,000000,3.98322,4.11335,3.94303,4.10535,2668312.7287046,0
+ELP.US,D,20200505,000000,4.14988,4.20694,4.06882,4.12569,876514.9660053,0
+ELP.US,D,20200506,000000,4.08501,4.11759,3.93504,3.97147,1369070.8087975,0
+ELP.US,D,20200507,000000,3.83334,3.89396,3.69897,3.77223,2626761.5873582,0
+ELP.US,D,20200508,000000,3.78882,3.92694,3.77657,3.90621,1888768.9947497,0
+ELP.US,D,20200511,000000,3.8211,3.91845,3.7279,3.84509,1362356.6289032,0
+ELP.US,D,20200512,000000,3.97532,4.13783,3.79908,3.80906,1641127.2713884,0
+ELP.US,D,20200513,000000,3.85793,3.90621,3.72987,3.75584,1848781.6931616,0
+ELP.US,D,20200514,000000,3.66254,3.92269,3.59352,3.92269,2206313.5450211,0
+ELP.US,D,20200515,000000,3.95478,4.05243,3.83719,3.97147,1494776.5835545,0
+ELP.US,D,20200518,000000,4.05243,4.23913,4.05243,4.20694,1545311.7007136,0
+ELP.US,D,20200519,000000,4.17436,4.26796,4.07306,4.07306,1625188.0574803,0
+ELP.US,D,20200520,000000,4.21879,4.21879,4.08501,4.09301,1200416.1602678,0
+ELP.US,D,20200521,000000,4.1946,4.3896,4.17821,4.33282,1535374.633442,0
+ELP.US,D,20200522,000000,4.33707,4.38525,4.24722,4.31239,1297385.3666191,0
+ELP.US,D,20200526,000000,4.82806,4.84415,4.59081,4.63711,2709235.9033086,0
+ELP.US,D,20200527,000000,4.81157,4.90517,4.71452,4.86479,1954296.3114556,0
+ELP.US,D,20200528,000000,4.87298,4.89707,4.69793,4.77929,1663464.6561205,0
+ELP.US,D,20200529,000000,4.86479,4.96204,4.73476,4.83616,2496811.972843,0
+ELP.US,D,20200601,000000,4.82806,4.9416,4.68994,4.73476,1736297.656878,0
+ELP.US,D,20200602,000000,4.8404,5.04754,4.77929,5.01496,1546817.8080455,0
+ELP.US,D,20200603,000000,5.29921,5.33939,5.18942,5.19356,2407083.6281698,0
+ELP.US,D,20200604,000000,5.25843,5.29921,5.07963,5.14074,1754921.9350341,0
+ELP.US,D,20200605,000000,5.35173,5.42509,5.2301,5.24629,2526558.3522843,0
+ELP.US,D,20200608,000000,5.31945,5.70124,5.31945,5.6969,1301236.2207386,0
+ELP.US,D,20200609,000000,5.5101,5.64023,5.45767,5.58345,2037936.4172775,0
+ELP.US,D,20200610,000000,5.5877,5.5957,5.35677,5.41265,1433180.1360853,0
+ELP.US,D,20200611,000000,5.25053,5.25053,4.92551,4.97843,915227.08996683,0
+ELP.US,D,20200612,000000,5.15259,5.27847,5.05129,5.15674,1991548.9191662,0
+ELP.US,D,20200615,000000,4.90093,5.10806,4.87298,5.03905,1408369.3726683,0
+ELP.US,D,20200616,000000,5.15259,5.20176,4.99067,5.00301,1316383.3862718,0
+ELP.US,D,20200617,000000,5.09197,5.20561,5.03905,5.11231,1259117.883625,0
+ELP.US,D,20200618,000000,5.02296,5.08348,4.93568,4.96994,1117389.8412939,0
+ELP.US,D,20200619,000000,5.01062,5.07963,4.96994,4.97418,1766474.4973926,0
+ELP.US,D,20200622,000000,5.13275,5.17727,4.9807,5.01496,998621.07333975,0
+ELP.US,D,20200623,000000,5.12465,5.12465,4.95819,5.00301,771069.22148299,0
+ELP.US,D,20200624,000000,4.9339,4.9497,4.70228,4.75905,1368500.5744815,0
+ELP.US,D,20200625,000000,4.79587,4.79587,4.66585,4.77929,1152696.7649531,0
+ELP.US,D,20200626,000000,4.61668,4.63711,4.51745,4.53187,966047.83070867,0
+ELP.US,D,20200629,000000,4.62092,4.62507,4.50314,4.59259,800327.40742467,0
+ELP.US,D,20200630,000000,4.55616,4.61283,4.49929,4.61283,1042834.9962432,0
+ELP.US,D,20200701,000000,4.6535,4.73476,4.63711,4.68569,902944.26305802,0
+ELP.US,D,20200702,000000,4.67009,4.68994,4.4515,4.4752,1899459.622112,0
+ELP.US,D,20200706,000000,4.73476,4.78156,4.69418,4.7548,1500547.8004859,0
+ELP.US,D,20200707,000000,4.71452,4.76112,4.63109,4.64926,1577411.9425888,0
+ELP.US,D,20200708,000000,4.71837,4.7548,4.66367,4.70613,1320980.7105349,0
+ELP.US,D,20200709,000000,4.87298,4.90645,4.68194,4.69793,1447253.6810592,0
+ELP.US,D,20200710,000000,4.62507,4.68569,4.59259,4.62902,1238543.8700192,0
+ELP.US,D,20200713,000000,4.58025,4.63711,4.52338,4.53572,1312217.5359316,0
+ELP.US,D,20200714,000000,4.51113,4.5679,4.47095,4.53572,1305702.8874053,0
+ELP.US,D,20200715,000000,4.59673,4.64926,4.54381,4.60473,1129110.5366835,0
+ELP.US,D,20200716,000000,4.64116,4.69596,4.62507,4.65775,1118852.3960937,0
+ELP.US,D,20200717,000000,4.73061,4.8564,4.68194,4.77514,1376091.8821158,0
+ELP.US,D,20200720,000000,4.86479,4.89293,4.75085,4.75905,1446210.4459874,0
+ELP.US,D,20200721,000000,4.80772,4.88868,4.7628,4.83191,1219655.2381215,0
+ELP.US,D,20200722,000000,4.89707,4.98653,4.84415,4.95385,853193.09147721,0
+ELP.US,D,20200723,000000,4.98218,5.01062,4.8949,4.91751,1734750.0227132,0
+ELP.US,D,20200724,000000,4.83616,4.95779,4.80397,4.87298,1354448.2993489,0
+ELP.US,D,20200727,000000,4.94585,5.14074,4.91327,5.08782,1564749.2970859,0
+ELP.US,D,20200728,000000,5.06354,5.18557,5.06354,5.1289,1301953.3182443,0
+ELP.US,D,20200729,000000,5.14074,5.17727,5.05554,5.08782,1988532.6531041,0
+ELP.US,D,20200730,000000,5.11655,5.27087,5.06354,5.25843,1845403.8397979,0
+ELP.US,D,20200731,000000,5.21371,5.23395,5.09197,5.09582,1877488.8889294,0
+ELP.US,D,20200803,000000,5.01871,5.0352,4.81582,4.82382,1893651.9425956,0
+ELP.US,D,20200804,000000,4.75905,4.80397,4.62902,4.64551,2477390.582064,0
+ELP.US,D,20200805,000000,4.68194,4.70613,4.58874,4.61283,2311005.7294527,0
+ELP.US,D,20200806,000000,4.62507,4.81157,4.60473,4.77514,1439531.7158285,0
+ELP.US,D,20200807,000000,4.71452,4.73476,4.58025,4.61283,1523729.9017713,0
+ELP.US,D,20200810,000000,4.61668,4.64551,4.53572,4.54381,912955.26834924,0
+ELP.US,D,20200811,000000,4.61283,4.64758,4.54381,4.55991,1402038.0499169,0
+ELP.US,D,20200812,000000,4.51538,4.54757,4.39759,4.44212,1387200.8163564,0
+ELP.US,D,20200813,000000,4.51538,4.58449,4.46285,4.47855,1179606.1527087,0
+ELP.US,D,20200814,000000,4.42603,4.58874,4.40598,4.55616,1280932.6379717,0
+ELP.US,D,20200817,000000,4.55181,4.55991,4.32473,4.36926,1608628.9796265,0
+ELP.US,D,20200818,000000,4.47855,4.52338,4.43827,4.51538,1324922.721117,0
+ELP.US,D,20200819,000000,4.54381,4.54757,4.45446,4.49089,1352072.1542242,0
+ELP.US,D,20200820,000000,4.31239,4.42603,4.25957,4.40954,1094697.9592073,0
+ELP.US,D,20200821,000000,4.42603,4.54757,4.39759,4.51113,1446919.4406964,0
+ELP.US,D,20200824,000000,4.54381,4.60473,4.51538,4.58449,852367.619066,0
+ELP.US,D,20200825,000000,4.60473,4.79587,4.55991,4.75905,1461127.6946649,0
+ELP.US,D,20200826,000000,4.79963,4.82382,4.58874,4.62902,1442499.3651105,0
+ELP.US,D,20200827,000000,4.6535,4.70228,4.5764,4.63326,1116457.0068268,0
+ELP.US,D,20200828,000000,4.72676,4.85847,4.71027,4.83191,2207070.1436606,0
+ELP.US,D,20200831,000000,4.75085,4.7628,4.58874,4.59259,956197.86850135,0
+ELP.US,D,20200901,000000,4.70613,4.78156,4.68994,4.7391,883415.51022313,0
+ELP.US,D,20200902,000000,4.75085,4.86064,4.71452,4.8564,1271671.1413729,0
+ELP.US,D,20200903,000000,4.92975,4.99887,4.79163,4.86874,1284850.3401638,0
+ELP.US,D,20200904,000000,4.85265,4.91327,4.77011,4.8485,1348184.8375196,0
+ELP.US,D,20200908,000000,4.77129,4.89293,4.74671,4.82006,899848.9947284,0
+ELP.US,D,20200909,000000,4.9497,5.15674,4.92975,5.06354,1281298.2766716,0
+ELP.US,D,20200910,000000,5.12465,5.12465,4.87683,4.88868,2176316.9917325,0
+ELP.US,D,20200911,000000,4.90093,4.90932,4.74671,4.77514,825507.86093995,0
+ELP.US,D,20200914,000000,4.83616,4.96619,4.80772,4.95779,622929.84128328,0
+ELP.US,D,20200915,000000,5.01871,5.05129,4.9497,4.97843,1107932.8647253,0
+ELP.US,D,20200916,000000,5.02671,5.12465,4.99462,5.0352,1440759.2895246,0
+ELP.US,D,20200917,000000,5.05988,5.14459,5.02671,5.09197,927365.07938508,0
+ELP.US,D,20200918,000000,5.06354,5.06788,4.78353,4.78353,1161049.7354748,0
+ELP.US,D,20200921,000000,4.67384,4.87683,4.6535,4.81157,1335931.3832488,0
+ELP.US,D,20200922,000000,4.90093,4.92551,4.71452,4.75085,931069.07031487,0
+ELP.US,D,20200923,000000,4.7391,4.77929,4.58874,4.60098,1717474.8602033,0
+ELP.US,D,20200924,000000,4.64116,4.91327,4.60098,4.81157,1789474.2857529,0
+ELP.US,D,20200925,000000,4.69418,4.7391,4.5679,4.68194,4062902.2827785,0
+ELP.US,D,20200928,000000,4.68569,4.70228,4.40184,4.44212,1424722.8420564,0
+ELP.US,D,20200929,000000,4.38525,4.49089,4.34467,4.44637,1551192.3054,0
+ELP.US,D,20200930,000000,4.45446,4.51538,4.38525,4.4752,1252625.5177897,0
+ELP.US,D,20201001,000000,4.43412,4.46661,4.32048,4.45446,1619197.0521891,0
+ELP.US,D,20201002,000000,4.43412,4.50314,4.37735,4.42603,1568300.3477285,0
+ELP.US,D,20201005,000000,4.43027,4.60098,4.38742,4.55616,1407992.592623,0
+ELP.US,D,20201006,000000,4.61668,4.71235,4.50738,4.5679,1726306.9085784,0
+ELP.US,D,20201007,000000,4.56415,4.59259,4.47648,4.56415,2223081.2698892,0
+ELP.US,D,20201008,000000,4.58874,4.72252,4.55991,4.72252,2459547.2109374,0
+ELP.US,D,20201009,000000,4.75905,4.85847,4.72676,4.76705,1273924.7316979,0
+ELP.US,D,20201012,000000,4.77129,4.81375,4.62092,4.77514,923943.67348931,0
+ELP.US,D,20201013,000000,4.68194,4.74246,4.62902,4.69793,1026072.335623,0
+ELP.US,D,20201014,000000,4.75905,4.8564,4.73476,4.79963,1022590.1587522,0
+ELP.US,D,20201015,000000,4.73061,4.87298,4.73061,4.86479,974136.44748889,0
+ELP.US,D,20201016,000000,4.83191,4.85482,4.68569,4.70613,3639728.66221,0
+ELP.US,D,20201019,000000,4.70228,4.74246,4.62507,4.64551,1372192.4112163,0
+ELP.US,D,20201020,000000,4.62902,4.7391,4.58449,4.66585,1071959.4860397,0
+ELP.US,D,20201021,000000,4.68194,4.72676,4.65775,4.67759,1435750.7483303,0
+ELP.US,D,20201022,000000,4.71027,4.85265,4.69793,4.82382,1358655.6765221,0
+ELP.US,D,20201023,000000,4.84415,4.85482,4.77129,4.78353,716461.43614546,0
+ELP.US,D,20201026,000000,4.82382,4.94585,4.81582,4.86064,953463.17462374,0
+ELP.US,D,20201027,000000,4.81582,4.84415,4.71027,4.72252,667505.35148832,0
+ELP.US,D,20201028,000000,4.58449,4.6535,4.51972,4.52772,987723.82466227,0
+ELP.US,D,20201029,000000,4.40598,4.52772,4.35692,4.51972,1050790.9297279,0
+ELP.US,D,20201030,000000,4.44637,4.45446,4.32048,4.38525,1000090.7180866,0
+ELP.US,D,20201102,000000,4.42178,4.50314,4.36284,4.43027,718171.12624376,0
+ELP.US,D,20201103,000000,4.5764,4.62092,4.4828,4.58449,1340777.8685096,0
+ELP.US,D,20201104,000000,4.68194,4.79963,4.6616,4.67384,4142032.1694015,0
+ELP.US,D,20201105,000000,4.8564,4.88493,4.78353,4.8404,4603800.4233797,0
+ELP.US,D,20201106,000000,4.87683,5.14884,4.85265,5.11655,3156189.2064173,0
+ELP.US,D,20201109,000000,5.34374,5.35598,5.16493,5.21795,2050223.2955847,0
+ELP.US,D,20201110,000000,5.14074,5.28262,5.13689,5.24629,1766540.3326156,0
+ELP.US,D,20201111,000000,5.04754,5.14884,4.94585,5.00301,2245903.8095722,0
+ELP.US,D,20201112,000000,4.97843,5.05988,4.82382,4.88493,1335158.5790159,0
+ELP.US,D,20201113,000000,5.00637,5.08782,4.95977,5.07213,2043472.6531053,0
+ELP.US,D,20201116,000000,5.19791,5.20976,5.10806,5.16918,1505406.4399418,0
+ELP.US,D,20201117,000000,5.11655,5.29921,5.11655,5.27087,2333189.1610481,0
+ELP.US,D,20201118,000000,5.32379,5.32547,5.15476,5.17727,1682274.2857506,0
+ELP.US,D,20201119,000000,5.16493,5.27462,5.15674,5.21371,1217987.0748562,0
+ELP.US,D,20201120,000000,5.1204,5.13689,5.01496,5.05554,1112842.1466604,0
+ELP.US,D,20201123,000000,5.09582,5.10007,4.96204,5.00301,1088961.1791618,0
+ELP.US,D,20201124,000000,5.01062,5.14459,4.99887,5.14459,1837478.2918008,0
+ELP.US,D,20201125,000000,5.20561,5.3072,5.18557,5.28262,2043750.1738914,0
+ELP.US,D,20201127,000000,5.17727,5.27245,5.17727,5.25053,1051169.7354724,0
+ELP.US,D,20201130,000000,5.28262,5.40465,5.18557,5.18942,2818236.7498718,0
+ELP.US,D,20201201,000000,5.25053,5.48986,5.19356,5.48986,2107969.9017839,0
+ELP.US,D,20201202,000000,5.44533,5.53853,5.38056,5.48176,1693982.8269451,0
+ELP.US,D,20201203,000000,5.49795,5.63598,5.46567,5.5101,1369918.5638995,0
+ELP.US,D,20201204,000000,5.52234,5.6114,5.50635,5.55077,1084025.5631375,0
+ELP.US,D,20201207,000000,5.61564,5.76818,5.58345,5.63598,1220604.278182,0
+ELP.US,D,20201208,000000,5.55077,5.5957,5.45343,5.51434,976399.15346021,0
+ELP.US,D,20201209,000000,5.48551,5.54663,5.40465,5.46192,1869910.7483396,0
+ELP.US,D,20201210,000000,5.48176,5.67251,5.47337,5.61564,1327437.6266348,0
+ELP.US,D,20201211,000000,5.61979,5.86346,5.61979,5.81054,1073917.3242862,0
+ELP.US,D,20201214,000000,5.8678,5.89989,5.69107,5.70124,665142.37340815,0
+ELP.US,D,20201215,000000,5.69275,5.77825,5.62581,5.74962,909768.84355704,0
+ELP.US,D,20201216,000000,5.73728,5.80629,5.6969,5.79059,857944.36887716,0
+ELP.US,D,20201217,000000,5.83937,5.88765,5.71131,5.79059,1177420.4233058,0
+ELP.US,D,20201218,000000,5.73728,5.82278,5.70934,5.77825,1903332.7589224,0
+ELP.US,D,20201221,000000,5.62798,5.71743,5.59145,5.67666,1222913.5752342,0
+ELP.US,D,20201222,000000,5.70124,5.75811,5.63598,5.71743,924870.43085895,0
+ELP.US,D,20201223,000000,5.79494,5.87955,5.79494,5.80629,799571.82163478,0
+ELP.US,D,20201224,000000,5.79869,5.95676,5.79059,5.95281,641377.88361172,0
+ELP.US,D,20201228,000000,5.94442,5.95281,5.84736,5.89189,995861.05822254,0
+ELP.US,D,20201229,000000,5.92319,5.95241,5.86435,5.87244,920233.60546202,0
+ELP.US,D,20201230,000000,5.95241,6.08718,5.90838,6.02834,1244028.4505181,0
+ELP.US,D,20201231,000000,6.0156,6.04107,5.96949,6.01985,424185.45730318,0
+ELP.US,D,20210104,000000,6.10416,6.12115,5.84736,5.87669,1159137.4754596,0
+ELP.US,D,20210105,000000,5.73382,5.86435,5.68939,5.85161,1486780.1360865,0
+ELP.US,D,20210106,000000,5.59915,5.92753,5.5568,5.79277,2440499.5616551,0
+ELP.US,D,20210107,000000,5.69571,5.72533,5.49371,5.51908,2319268.5563614,0
+ELP.US,D,20210108,000000,5.69996,5.76729,5.61979,5.72119,1914370.7936921,0
+ELP.US,D,20210111,000000,5.57802,5.59915,5.25596,5.32122,1998689.5087355,0
+ELP.US,D,20210112,000000,5.18646,5.3462,5.16108,5.31273,2051212.8496285,0
+ELP.US,D,20210113,000000,5.27462,5.28311,5.18221,5.1908,1176345.7898969,0
+ELP.US,D,20210114,000000,5.3,5.48946,5.25804,5.42627,1331528.5261058,0
+ELP.US,D,20210115,000000,5.31273,5.3928,5.24964,5.25804,1294121.9652584,0
+ELP.US,D,20210119,000000,5.19929,5.20729,5.05603,5.11488,993269.17613631,0
+ELP.US,D,20210120,000000,5.15674,5.16957,5.08091,5.13186,1450496.8254281,0
+ELP.US,D,20210121,000000,5.21568,5.26445,5.09799,5.25389,2848032.7589428,0
+ELP.US,D,20210122,000000,5.05179,5.08733,4.95434,5.07252,2341408.4354246,0
+ELP.US,D,20210125,000000,5.0895,5.0895,4.90863,4.98021,1041028.0725848,0
+ELP.US,D,20210126,000000,5.11488,5.16108,5.03066,5.03905,1127383.6281422,0
+ELP.US,D,20210127,000000,5.05179,5.19929,4.95483,5.06028,1550292.8949692,0
+ELP.US,D,20210128,000000,5.07667,5.16957,5.04754,5.15259,1575543.2351058,0
+ELP.US,D,20210129,000000,5.09365,5.12337,5.0349,5.06028,2374878.0499378,0
+ELP.US,D,20210201,000000,5.01782,5.05386,4.92975,5.0433,1644292.4263393,0
+ELP.US,D,20210202,000000,5.21993,5.26643,5.1908,5.22842,1277087.8609497,0
+ELP.US,D,20210203,000000,5.24115,5.28311,5.14835,5.18221,1216264.2177133,0
+ELP.US,D,20210204,000000,5.16108,5.26011,5.11922,5.19929,1752147.7400227,0
+ELP.US,D,20210205,000000,5.20344,5.38431,5.19929,5.35469,2426204.2026222,0
+ELP.US,D,20210208,000000,5.31273,5.44316,5.28736,5.32962,1839194.0589966,0
+ELP.US,D,20210209,000000,5.20729,5.27462,5.17372,5.2453,1366941.7989713,0
+ELP.US,D,20210210,000000,5.23266,5.25389,5.16523,5.21568,1163569.7052405,0
+ELP.US,D,20210211,000000,5.30849,5.35469,5.26643,5.3,1255282.2222493,0
+ELP.US,D,20210212,000000,5.22842,5.25389,5.17599,5.18221,1219307.8307141,0
+ELP.US,D,20210216,000000,5.21153,5.24964,5.10639,5.1361,1243867.4074342,0
+ELP.US,D,20210217,000000,5.13995,5.18221,5.08516,5.16108,1716523.7944437,0
+ELP.US,D,20210218,000000,5.03066,5.04754,4.87466,4.87466,1724022.9327658,0
+ELP.US,D,20210219,000000,4.96332,4.97172,4.84544,4.9339,1854663.3106976,0
+ELP.US,D,20210222,000000,4.67305,4.76537,4.60137,4.65607,3481510.4157969,0
+ELP.US,D,20210223,000000,4.70228,4.87466,4.66881,4.73614,2896630.2948471,0
+ELP.US,D,20210224,000000,4.79923,4.87683,4.76112,4.80733,2572171.0204636,0
+ELP.US,D,20210225,000000,4.76112,4.81157,4.56751,4.58874,2212351.1413931,0
+ELP.US,D,20210226,000000,4.63484,4.64334,4.46661,4.47095,2220364.8073041,0
+ELP.US,D,20210301,000000,4.44972,4.59081,4.42208,4.47095,2316775.9335345,0
+ELP.US,D,20210302,000000,4.38653,4.576,4.3426,4.52565,1979570.9599822,0
+ELP.US,D,20210303,000000,4.43699,4.56751,4.28109,4.51291,3584708.6470917,0
+ELP.US,D,20210304,000000,4.64334,4.80733,4.60562,4.64334,3084382.2222887,0
+ELP.US,D,20210305,000000,4.61786,4.61786,4.50017,4.56326,2203341.8443408,0
+ELP.US,D,20210308,000000,4.46246,4.56958,4.32769,4.36965,3880120.4082469,0
+ELP.US,D,20210309,000000,4.30232,4.43699,4.28534,4.36541,2822334.7392899,0
+ELP.US,D,20210310,000000,4.43699,4.60562,4.41171,4.55063,2208955.056737,0
+ELP.US,D,20210311,000000,4.63484,4.74839,4.59081,4.66042,1920316.2207519,0
+ELP.US,D,20210312,000000,4.68105,4.77386,4.63484,4.732,2162574.6485727,0
+ELP.US,D,20210315,000000,4.7396,5.3462,4.69379,5.30849,9456007.2715569,0
+ELP.US,D,20210316,000000,5.29575,5.56094,5.26643,5.38007,6054590.9751873,0
+ELP.US,D,20210317,000000,5.3,5.51059,5.24964,5.40939,7009323.2503401,0
+ELP.US,D,20210318,000000,5.68298,5.72533,5.26228,5.3462,2442381.4361827,0
+ELP.US,D,20210319,000000,5.51474,5.61979,5.09365,5.51474,9246024.3085894,0
+ELP.US,D,20210322,000000,5.59915,5.59915,5.38866,5.59915,2636648.0121506,0
+ELP.US,D,20210323,000000,5.47248,5.5568,5.43062,5.43062,1242937.6115158,0
+ELP.US,D,20210324,000000,5.51474,5.51474,5.05179,5.05179,2332486.2434365,0
+ELP.US,D,20210325,000000,5.09365,5.17806,4.96737,5.05179,3974030.8088537,0
+ELP.US,D,20210326,000000,5.17806,5.17806,5.05179,5.17806,1552397.5964054,0
+ELP.US,D,20210329,000000,5.21993,5.26228,5.1361,5.17806,661661.20938691,0
+ELP.US,D,20210330,000000,5.17806,5.21993,5.1361,5.21993,1325664.1270127,0
+ELP.US,D,20210331,000000,5.26228,5.38866,5.17806,5.30424,3814814.9056,0
+ELP.US,D,20210401,000000,4.95691,4.95691,4.74503,4.74503,5152708.1784936,0
+ELP.US,D,20210405,000000,4.74503,4.82974,4.57551,4.78738,4675478.775611,0
+ELP.US,D,20210406,000000,4.78738,4.82974,4.66042,4.74503,1806068.8133421,0
+ELP.US,D,20210407,000000,4.82974,4.8721,4.70267,4.82974,3038241.859476,0
+ELP.US,D,20210408,000000,4.78738,4.82974,4.61786,4.74503,2645736.3114705,0
+ELP.US,D,20210409,000000,4.70267,4.74503,4.53325,4.70267,3346665.6992407,0
+ELP.US,D,20210412,000000,4.70267,4.78738,4.61786,4.61786,2247172.9101014,0
+ELP.US,D,20210413,000000,4.66042,4.82974,4.61786,4.74503,4182021.4966888,0
+ELP.US,D,20210414,000000,4.82974,5.07321,4.70267,4.78738,4145625.7597266,0
+ELP.US,D,20210415,000000,4.91455,4.95691,4.66042,4.66042,3262757.188279,0
+ELP.US,D,20210416,000000,4.70267,4.8721,4.57551,4.78738,31298015.374825,0
+ELP.US,D,20210419,000000,4.8721,4.8721,4.57551,4.74503,2558267.63422,0
+ELP.US,D,20210420,000000,4.74503,4.95691,4.70267,4.82974,1459059.4558138,0
+ELP.US,D,20210421,000000,4.8721,4.91455,4.70267,4.78738,968972.94030812,0
+ELP.US,D,20210422,000000,4.82974,4.91455,4.74503,4.8721,978625.3968465,0
+ELP.US,D,20210423,000000,4.91455,4.99926,4.82974,4.95691,1123317.0370613,0
+ELP.US,D,20210426,000000,4.99926,4.99926,4.78738,4.82974,656007.48300735,0
+ELP.US,D,20210427,000000,4.82974,4.8721,4.78738,4.78738,447879.04762871,0
+ELP.US,D,20210428,000000,5.08387,5.12643,4.7705,4.89757,1783115.6160626,0
+ELP.US,D,20210429,000000,4.88918,4.89757,4.66881,4.72805,1802784.1421402,0
+ELP.US,D,20210430,000000,4.67967,4.77307,4.47154,4.62023,1835443.4769859,0
+ELP.US,D,20210503,000000,4.62023,4.62872,4.45466,4.51834,2112266.4097205,0
+ELP.US,D,20210504,000000,4.50985,4.54381,4.42909,4.49287,3225119.6977264,0
+ELP.US,D,20210505,000000,4.5607,4.58627,4.50985,4.55221,888484.82239256,0
+ELP.US,D,20210506,000000,4.6542,4.70514,4.60325,4.63721,921512.83448699,0
+ELP.US,D,20210507,000000,4.7391,4.81483,4.67967,4.72212,2449507.8458578,0
+ELP.US,D,20210510,000000,4.75609,4.77307,4.63721,4.67118,807712.0937438,0
+ELP.US,D,20210511,000000,4.56919,4.73476,4.55221,4.70514,1069593.4694108,0
+ELP.US,D,20210512,000000,4.67118,4.67967,4.41635,4.41635,989640.13607577,0
+ELP.US,D,20210513,000000,4.48438,4.63721,4.45032,4.51834,1351360.1209664,0
+ELP.US,D,20210514,000000,4.57778,4.62023,4.5607,4.61174,675787.42253914,0
+ELP.US,D,20210517,000000,4.56919,4.66269,4.5607,4.62872,603350.44596917,0
+ELP.US,D,20210518,000000,4.6542,4.7391,4.62872,4.70514,433112.7135392,0
+ELP.US,D,20210519,000000,4.67118,4.76458,4.67118,4.70514,491849.88663192,0
+ELP.US,D,20210520,000000,4.71363,4.75609,4.68816,4.7391,482045.5026559,0
+ELP.US,D,20210521,000000,4.75609,4.76458,4.6542,4.68816,477613.272875,0
+ELP.US,D,20210524,000000,4.70514,4.79015,4.70514,4.77307,672511.86698351,0
+ELP.US,D,20210525,000000,4.84109,4.85373,4.73476,4.7391,734786.9236742,0
+ELP.US,D,20210526,000000,4.77307,4.8325,4.74769,4.79864,802369.31218662,0
+ELP.US,D,20210527,000000,4.82401,4.86647,4.76043,4.77307,1313858.3522581,0
+ELP.US,D,20210528,000000,4.926,5.06186,4.91751,5.06186,1174618.8813556,0
+ELP.US,D,20210601,000000,5.08733,5.12978,5.05347,5.05347,472251.24717572,0
+ELP.US,D,20210602,000000,5.07884,5.22318,5.07469,5.21469,674553.77174546,0
+ELP.US,D,20210603,000000,5.13828,5.19781,4.8877,4.98544,989410.21922013,0
+ELP.US,D,20210604,000000,5.18073,5.22753,5.1128,5.22318,1288341.6326808,0
+ELP.US,D,20210607,000000,5.21469,5.24026,5.13828,5.14677,845802.32806057,0
+ELP.US,D,20210608,000000,5.14677,5.16365,5.10431,5.10431,429613.31822544,0
+ELP.US,D,20210609,000000,5.13828,5.16365,5.07884,5.09582,453721.16403095,0
+ELP.US,D,20210610,000000,5.10431,5.16365,5.05347,5.1128,467116.09978332,0
+ELP.US,D,20210611,000000,5.14677,5.14677,5.02365,5.07035,643975.84279545,0
+ELP.US,D,20210614,000000,5.17224,5.27413,5.15624,5.22318,1024408.223756,0
+ELP.US,D,20210615,000000,5.27413,5.29111,5.17224,5.22318,631601.85942405,0
+ELP.US,D,20210616,000000,5.24026,5.30819,5.15526,5.16365,884574.21014757,0
+ELP.US,D,20210617,000000,5.19781,5.26998,5.12129,5.12978,933166.68180395,0
+ELP.US,D,20210618,000000,5.25725,5.28084,4.96421,4.97695,4132076.8708374,0
+ELP.US,D,20210621,000000,5.08733,5.13828,5.06186,5.12978,1326456.1753876,0
+ELP.US,D,20210622,000000,5.1128,5.19781,5.07469,5.18073,866948.60168159,0
+ELP.US,D,20210623,000000,5.21469,5.24876,5.17224,5.18073,494856.02419813,0
+ELP.US,D,20210624,000000,5.24876,5.26574,5.19781,5.24026,360889.44823152,0
+ELP.US,D,20210625,000000,5.24026,5.24876,5.08733,5.10431,569747.13531085,0
+ELP.US,D,20210628,000000,5.12129,5.12978,5.0193,5.07884,640169.55405765,0
+ELP.US,D,20210629,000000,5.04497,5.07035,4.93449,4.94298,941685.7596575,0
+ELP.US,D,20210630,000000,4.89204,4.94298,4.82401,4.90053,1233875.6462851,0
+ELP.US,D,20210701,000000,4.95148,4.95987,4.81987,4.8325,802635.69162729,0
+ELP.US,D,20210702,000000,4.926,4.94298,4.81552,4.88345,697177.79290997,0
+ELP.US,D,20210706,000000,4.86647,4.86647,4.73061,4.79015,732580.93727959,0
+ELP.US,D,20210707,000000,4.82401,4.82401,4.70514,4.79864,666385.13984808,0
+ELP.US,D,20210708,000000,4.70514,4.73061,4.62023,4.63721,1013445.1398556,0
+ELP.US,D,20210709,000000,4.6458,4.69665,4.57778,4.69665,1011813.4391753,0
+ELP.US,D,20210712,000000,4.70514,4.84524,4.70514,4.8325,1419376.0091009,0
+ELP.US,D,20210713,000000,4.80703,4.8325,4.7391,4.74769,908682.05595308,0
+ELP.US,D,20210714,000000,4.87496,4.91751,4.82401,4.84958,789847.45277592,0
+ELP.US,D,20210715,000000,4.86647,4.90053,4.78166,4.82401,914664.95844754,0
+ELP.US,D,20210716,000000,4.82401,4.88345,4.80703,4.88345,2233959.2744246,0
+ELP.US,D,20210719,000000,4.78166,4.82401,4.67967,4.73061,834252.8042508,0
+ELP.US,D,20210720,000000,4.69665,4.76458,4.66693,4.7391,598450.27968033,0
+ELP.US,D,20210721,000000,4.73061,4.81552,4.6924,4.79015,606471.0355384,0
+ELP.US,D,20210722,000000,4.82401,4.89204,4.78166,4.85798,530335.13228657,0
+ELP.US,D,20210723,000000,4.88345,4.90053,4.77307,4.79864,549486.09222651,0
+ELP.US,D,20210726,000000,4.78166,4.85798,4.78166,4.84109,336038.17083113,0
+ELP.US,D,20210727,000000,4.8325,4.90902,4.80703,4.87496,407561.55707606,0
+ELP.US,D,20210728,000000,4.91751,4.98544,4.88345,4.97695,494835.76720644,0
+ELP.US,D,20210729,000000,5.02779,5.07035,4.99393,5.04497,434881.14891339,0
+ELP.US,D,20210730,000000,4.99393,5.07469,4.8325,4.84109,475326.25851365,0
+ELP.US,D,20210802,000000,4.96836,5.1128,4.96836,5.00242,1127375.5253456,0
+ELP.US,D,20210803,000000,4.96836,5.02779,4.84958,5.00242,672617.20334028,0
+ELP.US,D,20210804,000000,5.08733,5.11705,4.95148,5.05347,780011.67046278,0
+ELP.US,D,20210805,000000,5.12129,5.18932,5.01081,5.0193,779063.64325187,0
+ELP.US,D,20210806,000000,5.13828,5.18073,5.04063,5.13828,790561.51173285,0
+ELP.US,D,20210809,000000,5.12978,5.29111,5.06186,5.24876,667393.93803405,0
+ELP.US,D,20210810,000000,5.25725,5.25725,5.17224,5.2063,391064.26304698,0
+ELP.US,D,20210811,000000,5.18932,5.29111,5.12978,5.24876,606894.40666464,0
+ELP.US,D,20210812,000000,5.07884,5.14677,5.0193,5.08733,692176.3416627,0
+ELP.US,D,20210813,000000,4.99393,5.03638,4.94298,5.0193,431021.17914762,0
+ELP.US,D,20210816,000000,5.02779,5.12129,4.9727,4.99393,461023.80953375,0
+ELP.US,D,20210817,000000,4.93449,4.98544,4.84958,4.926,1075412.2902726,0
+ELP.US,D,20210818,000000,4.89204,4.98544,4.84109,4.90902,1072553.0158961,0
+ELP.US,D,20210819,000000,4.8325,5.0193,4.81138,4.97695,1198445.1549767,0
+ELP.US,D,20210820,000000,4.96836,5.12978,4.93449,5.12129,749986.75738579,0
+ELP.US,D,20210823,000000,5.13828,5.13828,5.02779,5.07884,580851.00530353,0
+ELP.US,D,20210824,000000,5.10856,5.24026,5.10431,5.21469,879489.70523439,0
+ELP.US,D,20210825,000000,5.21469,5.27413,5.16365,5.24876,795733.12171028,0
+ELP.US,D,20210826,000000,5.25725,5.25725,5.15526,5.18932,467032.03326782,0
+ELP.US,D,20210827,000000,5.12978,5.26574,5.08733,5.25725,446293.93802928,0
+ELP.US,D,20210830,000000,5.18073,5.2997,5.16365,5.27413,407414.69388634,0
+ELP.US,D,20210831,000000,5.29111,5.35914,5.24441,5.35065,536339.3046223,0
+ELP.US,D,20210901,000000,5.4865,5.65642,5.48492,5.52896,736127.93652381,0
+ELP.US,D,20210902,000000,5.52056,5.63519,5.4865,5.51207,528227.39230164,0
+ELP.US,D,20210903,000000,5.51207,5.56292,5.43556,5.47801,521977.09751693,0
+ELP.US,D,20210907,000000,5.57151,5.66491,5.52056,5.5799,826747.58883113,0
+ELP.US,D,20210908,000000,5.51207,5.52471,5.21469,5.23168,939700.57447227,0
+ELP.US,D,20210909,000000,5.23168,5.49499,5.17224,5.41857,1455741.3605756,0
+ELP.US,D,20210910,000000,5.51207,5.5799,5.41008,5.43556,855375.78233137,0
+ELP.US,D,20210913,000000,5.55443,5.55443,5.47386,5.50358,1454539.108119,0
+ELP.US,D,20210914,000000,5.55443,5.5799,5.47801,5.51207,935684.62587052,0
+ELP.US,D,20210915,000000,5.49499,5.49499,5.30819,5.38461,666174.46713455,0
+ELP.US,D,20210916,000000,5.35065,5.36338,5.23168,5.25725,849420.22677569,0
+ELP.US,D,20210917,000000,5.22318,5.25725,5.08733,5.22318,1469542.4490113,0
+ELP.US,D,20210920,000000,5.29111,5.45668,5.29111,5.35914,1295013.2728926,0
+ELP.US,D,20210921,000000,5.42697,5.52896,5.35914,5.45254,629509.31218289,0
+ELP.US,D,20210922,000000,5.52056,5.68179,5.47801,5.59688,681226.42480683,0
+ELP.US,D,20210923,000000,5.62245,5.6734,5.55532,5.64793,818820.01513482,0
+ELP.US,D,20210924,000000,5.57151,5.63094,5.52056,5.58839,1189446.9992698,0
+ELP.US,D,20210927,000000,5.63094,5.72434,5.52165,5.57151,604872.75889438,0
+ELP.US,D,20210928,000000,5.52896,5.53745,5.41857,5.46103,763233.81709885,0
+ELP.US,D,20210929,000000,5.4865,5.6267,5.47386,5.53745,1136901.3756859,0
+ELP.US,D,20210930,000000,5.58839,5.65207,5.51207,5.54594,1425401.4512779,0
+ELP.US,D,20211001,000000,5.50802,5.5803,5.45392,5.55314,1544169.2063825,0
+ELP.US,D,20211004,000000,5.46281,5.48097,5.29131,5.31836,670408.17839692,0
+ELP.US,D,20211005,000000,5.29585,5.30948,5.20561,5.23711,640949.44823756,0
+ELP.US,D,20211006,000000,5.15595,5.22812,5.07005,5.22812,1473329.493607,0
+ELP.US,D,20211007,000000,5.20097,5.22358,5.08269,5.11981,1656607.6644348,0
+ELP.US,D,20211008,000000,5.19208,5.30039,5.12426,5.26426,1385485.0491606,0
+ELP.US,D,20211011,000000,5.22812,5.25517,5.02947,5.05653,3320720.5442893,0
+ELP.US,D,20211012,000000,5.06561,5.1288,5.03392,5.10174,1088550.9750802,0
+ELP.US,D,20211013,000000,5.09266,5.18744,5.043,5.17392,1055796.4323735,0
+ELP.US,D,20211014,000000,5.17392,5.21914,5.13778,5.19208,1063415.0869466,0
+ELP.US,D,20211015,000000,5.21914,5.37256,5.20097,5.36358,7456123.6131616,0
+ELP.US,D,20211018,000000,5.26426,5.39063,5.19287,5.39063,994892.77401995,0
+ELP.US,D,20211019,000000,5.28232,5.3545,5.16947,5.20097,752549.26683407,0
+ELP.US,D,20211020,000000,5.23711,5.28232,5.183,5.25517,1186798.3976069,0
+ELP.US,D,20211021,000000,5.11981,5.11981,4.83083,4.94822,1592399.0778877,0
+ELP.US,D,20211022,000000,4.83981,4.85344,4.64116,4.82174,1894605.0340545,0
+ELP.US,D,20211025,000000,4.83981,4.88503,4.77672,4.87595,682478.30689303,0
+ELP.US,D,20211026,000000,4.81276,4.83083,4.73604,4.77672,891330.92972444,0
+ELP.US,D,20211027,000000,4.83083,4.8715,4.75855,4.83083,854602.97809855,0
+ELP.US,D,20211028,000000,4.74059,4.77672,4.6773,4.74059,1079592.320507,0
+ELP.US,D,20211029,000000,4.69537,4.71343,4.59604,4.61411,917060.34771441,0
+ELP.US,D,20211101,000000,4.60503,4.65933,4.57343,4.65025,875737.09752456,0
+ELP.US,D,20211102,000000,4.64116,4.6458,4.52377,4.57797,866457.3696332,0
+ELP.US,D,20211103,000000,4.57797,4.78561,4.56899,4.75855,952233.5752284,0
+ELP.US,D,20211104,000000,4.69537,4.7631,4.63672,4.70445,789539.54650229,0
+ELP.US,D,20211105,000000,4.7315,4.80377,4.72242,4.77672,708971.41346956,0
+ELP.US,D,20211108,000000,4.78561,4.83162,4.69082,4.74059,833005.98641252,0
+ELP.US,D,20211109,000000,4.81276,4.93913,4.81276,4.903,1183068.0725879,0
+ELP.US,D,20211110,000000,5.04754,5.07469,4.94368,5.00242,1791139.4104695,0
+ELP.US,D,20211111,000000,5.10174,5.183,5.06107,5.10174,795651.08089396,0
+ELP.US,D,20211112,000000,5.04754,5.07469,5.00242,5.04754,1573857.8533975,0
+ELP.US,D,20211115,000000,5.07469,5.07469,5.01141,5.03856,655664.12699827,0
+ELP.US,D,20211116,000000,5.00242,5.02039,4.91208,4.94822,831046.1224669,0
+ELP.US,D,20211117,000000,4.88503,4.90764,4.82174,4.87595,1006709.69012,0
+ELP.US,D,20211118,000000,4.84889,4.86696,4.77672,4.83083,865922.58505269,0
+ELP.US,D,20211119,000000,4.89401,4.94822,4.83981,4.88503,575327.93652034,0
+ELP.US,D,20211122,000000,4.88503,4.92561,4.78561,4.80377,824749.23660131,0
+ELP.US,D,20211123,000000,4.76764,4.87595,4.69537,4.86696,1007136.099795,0
+ELP.US,D,20211124,000000,4.86696,4.86696,4.77208,4.81276,907999.39533326,0
+ELP.US,D,20211126,000000,4.77672,4.77672,4.69991,4.70445,683741.33032465,0
+ELP.US,D,20211129,000000,4.77672,4.82174,4.7315,4.82174,702189.37265309,0
+ELP.US,D,20211130,000000,4.82174,4.8715,4.69991,4.76764,1728761.0431212,0
+ELP.US,D,20211201,000000,4.77672,4.86696,4.71343,4.76764,1305449.6750093,0
+ELP.US,D,20211202,000000,4.89401,4.95266,4.82174,4.89401,1394978.4883143,0
+ELP.US,D,20211203,000000,4.93015,4.96629,4.74957,4.79469,1139053.6810525,0
+ELP.US,D,20211206,000000,4.80377,4.82174,4.7315,4.76764,730138.95693185,0
+ELP.US,D,20211207,000000,4.81276,4.86696,4.77672,4.86696,1032378.3371349,0
+ELP.US,D,20211208,000000,4.94822,5.06561,4.94822,5.03856,1287595.1625372,0
+ELP.US,D,20211209,000000,5.05653,5.05653,4.96629,5.02039,1048232.4716779,0
+ELP.US,D,20211210,000000,5.01141,5.08358,5.01141,5.05653,1279225.9864221,0
+ELP.US,D,20211213,000000,5.02039,5.09266,4.96629,4.98435,1612938.6546077,0
+ELP.US,D,20211214,000000,4.99334,5.04843,4.92561,4.9573,1487407.0899792,0
+ELP.US,D,20211215,000000,4.93015,4.99788,4.88049,4.99334,736055.01135374,0
+ELP.US,D,20211216,000000,4.96629,4.98435,4.89401,4.91208,648920.574466,0
+ELP.US,D,20211217,000000,4.88503,5.00242,4.87595,4.93913,4163557.248767,0
+ELP.US,D,20211220,000000,4.903,4.903,4.77672,4.83981,1286945.9259537,0
+ELP.US,D,20211221,000000,4.83083,4.84889,4.78561,4.81276,1117639.0022917,0
+ELP.US,D,20211222,000000,4.80377,4.89401,4.78561,4.89401,558138.86622519,0
+ELP.US,D,20211223,000000,4.88503,4.91208,4.8173,4.91208,979029.52383064,0
+ELP.US,D,20211227,000000,4.97083,5.04754,4.93015,5.02039,2175083.3409388,0
+ELP.US,D,20211228,000000,5.02947,5.04754,4.97527,5.04754,393626.77249526,0
+ELP.US,D,20211229,000000,5.05653,5.05653,4.93913,4.96629,412497.17310036,0
+ELP.US,D,20211230,000000,5.043,5.10174,5.01141,5.10174,885351.06577873,0
+ELP.US,D,20211231,000000,5.06976,5.15654,5.06976,5.14746,1542865.6689675,0
+ELP.US,D,20220103,000000,5.09256,5.09256,4.96915,5.03767,928321.20939266,0
+ELP.US,D,20220104,000000,4.98287,5.06976,4.96915,4.98287,435054.3461923,0
+ELP.US,D,20220105,000000,5.00114,5.01032,4.83655,4.83655,762285.78988794,0
+ELP.US,D,20220106,000000,4.82747,4.85482,4.75431,4.75431,953854.13456328,0
+ELP.US,D,20220107,000000,4.77257,4.84573,4.74967,4.8091,759088.22375031,0
+ELP.US,D,20220110,000000,4.79084,4.81829,4.72686,4.78176,737911.56464177,0
+ELP.US,D,20220111,000000,4.78176,4.90053,4.76803,4.88226,814898.26154441,0
+ELP.US,D,20220112,000000,4.90053,4.99196,4.90053,4.96461,718839.6069694,0
+ELP.US,D,20220113,000000,4.99196,5.10174,4.97823,5.03767,448952.66818807,0
+ELP.US,D,20220114,000000,5.01032,5.11083,5.00568,5.09256,446336.47771182,0
+ELP.US,D,20220118,000000,5.13828,5.18399,5.05603,5.06512,714148.08769492,0
+ELP.US,D,20220119,000000,5.21144,5.33939,5.21144,5.31204,858115.5404569,0
+ELP.US,D,20220120,000000,5.36684,5.45826,5.36684,5.37602,537503.06879466,0
+ELP.US,D,20220121,000000,5.43082,5.48571,5.36684,5.44918,1934023.1141763,0
+ELP.US,D,20220124,000000,5.42627,5.44918,5.32113,5.39429,732121.10356832,0
+ELP.US,D,20220125,000000,5.43082,5.58632,5.41255,5.56795,1705521.2094094,0
+ELP.US,D,20220126,000000,5.63203,5.70509,5.55887,5.58632,949667.01438178,0
+ELP.US,D,20220127,000000,5.67774,5.72346,5.64111,5.68683,646677.11263677,0
+ELP.US,D,20220128,000000,5.74172,5.8057,5.72346,5.78743,484060.06047907,0
+ELP.US,D,20220131,000000,5.88804,6.016,5.83769,5.99773,525598.0347808,0
+ELP.US,D,20220201,000000,5.99773,6.06171,5.98855,6.02518,625210.77854712,0
+ELP.US,D,20220202,000000,6.04344,6.09824,5.91539,6.016,608682.08618093,0
+ELP.US,D,20220203,000000,5.99773,6.11196,5.98855,6.07089,573232.35073043,0
+ELP.US,D,20220204,000000,6.03426,6.07089,5.99309,6.04344,609470.08315751,0
+ELP.US,D,20220207,000000,5.98855,6.07543,5.98401,6.07089,584994.5729529,0
+ELP.US,D,20220208,000000,6.03426,6.06171,6.00681,6.00681,441862.72109797,0
+ELP.US,D,20220209,000000,6.016,6.14395,6.016,6.14395,598285.18519809,0
+ELP.US,D,20220210,000000,6.16232,6.25374,6.1166,6.1166,889862.2978272,0
+ELP.US,D,20220211,000000,6.19885,6.27191,6.07089,6.10742,693675.35904746,0
+ELP.US,D,20220214,000000,6.14395,6.1714,6.05253,6.15313,702933.81709755,0
+ELP.US,D,20220215,000000,6.27201,6.35425,6.26283,6.31772,665942.52457974,0
+ELP.US,D,20220216,000000,6.29945,6.30854,6.21711,6.25374,552220.78610412,0
+ELP.US,D,20220217,000000,6.1714,6.18967,6.09824,6.1714,578313.81709486,0
+ELP.US,D,20220218,000000,6.19885,6.27655,6.18058,6.19885,346210.21920626,0
+ELP.US,D,20220222,000000,6.22629,6.29037,6.20339,6.24456,619503.37113959,0
+ELP.US,D,20220223,000000,6.40915,6.51656,6.39996,6.46404,918580.63494045,0
+ELP.US,D,20220224,000000,6.12569,6.14395,5.99773,6.10742,1433660.2267883,0
+ELP.US,D,20220225,000000,6.02518,6.10288,5.94284,6.05253,1232537.6719843,0
+ELP.US,D,20220228,000000,6.04344,6.05253,5.89712,5.99773,669476.35677937,0
+ELP.US,D,20220301,000000,5.97947,6.12569,5.93375,5.97028,835634.33108378,0
+ELP.US,D,20220302,000000,5.97028,6.19885,5.86968,6.15313,1591881.5117501,0
+ELP.US,D,20220303,000000,6.26283,6.29945,6.1714,6.22629,774154.36131677,0
+ELP.US,D,20220304,000000,6.15313,6.24456,6.15313,6.20803,719394.64854159,0
+ELP.US,D,20220307,000000,6.27201,6.27201,6.016,6.016,787304.18746974,0
+ELP.US,D,20220308,000000,6.08916,6.20803,6.02972,6.1714,817759.56162006,0
+ELP.US,D,20220309,000000,6.28109,6.41833,6.27201,6.3817,787992.92518706,0
+ELP.US,D,20220310,000000,6.22629,6.37261,6.20803,6.34517,618592.8193633,0
+ELP.US,D,20220311,000000,6.3817,6.49139,6.304,6.31772,659780.34770886,0
+ELP.US,D,20220314,000000,6.3817,6.39088,6.14395,6.18058,2416493.000808,0
+ELP.US,D,20220315,000000,6.15313,6.18967,6.0937,6.15313,1321331.1564911,0
+ELP.US,D,20220316,000000,6.18967,6.22629,6.07543,6.21711,1555170.7785672,0
+ELP.US,D,20220317,000000,6.28109,6.48231,6.18967,6.48231,1542851.4890733,0
+ELP.US,D,20220318,000000,6.39996,6.64689,6.39088,6.5371,9374945.8807766,0
+ELP.US,D,20220321,000000,6.65597,6.79311,6.63317,6.77485,987583.03857005,0
+ELP.US,D,20220322,000000,6.91198,7.04912,6.91198,7.02167,1278721.5873292,0
+ELP.US,D,20220323,000000,6.92117,7.02167,6.83882,6.88454,1029221.2849806,0
+ELP.US,D,20220324,000000,6.97596,7.11774,6.93025,7.03086,1448100.4233117,0
+ELP.US,D,20220325,000000,7.00341,7.0583,6.94861,7.04912,1469605.2456855,0
+ELP.US,D,20220328,000000,6.97596,6.98514,6.72913,6.78403,1578601.0280008,0
+ELP.US,D,20220329,000000,6.82056,6.96688,6.77939,6.91198,1020098.5487748,0
+ELP.US,D,20220330,000000,6.9028,7.07203,6.9028,6.98514,1705920.2721456,0
+ELP.US,D,20220331,000000,7.02167,7.16799,7.02167,7.14973,1682098.0499229,0
+ELP.US,D,20220401,000000,7.21371,7.3234,7.15881,7.3234,1922023.8851511,0
+ELP.US,D,20220404,000000,7.39656,7.44681,7.22289,7.27768,1309876.8405422,0
+ELP.US,D,20220405,000000,7.25024,7.30513,7.09483,7.13146,756667.51324383,0
+ELP.US,D,20220406,000000,7.04004,7.13146,7.01259,7.08575,881968.14816717,0
+ELP.US,D,20220407,000000,7.04004,7.04912,6.95315,7.00341,790992.98565576,0
+ELP.US,D,20220408,000000,6.99433,7.01713,6.87545,6.98514,1348286.1224781,0
+ELP.US,D,20220411,000000,6.98514,7.04458,6.94861,6.96688,1739125.5329173,0
+ELP.US,D,20220412,000000,7.1131,7.15427,6.99433,7.02167,1256675.9032773,0
+ELP.US,D,20220413,000000,7.09483,7.15881,7.04912,7.1131,1582171.3227854,0
+ELP.US,D,20220414,000000,7.03086,7.20452,6.99433,7.20452,2113527.407453,0
+ELP.US,D,20220418,000000,7.23197,7.25942,7.10402,7.19544,1237506.7120448,0
+ELP.US,D,20220419,000000,7.13146,7.15881,6.9577,7.04912,1523483.7793224,0
+ELP.US,D,20220420,000000,7.08575,7.16799,7.01713,7.16799,1688738.2917976,0
+ELP.US,D,20220421,000000,7.18626,7.22101,6.93943,6.94861,1269670.7634439,0
+ELP.US,D,20220422,000000,6.94861,6.97142,6.81138,6.82056,8039592.8346405,0
+ELP.US,D,20220425,000000,6.82056,6.88918,6.65597,6.84801,1500377.6417557,0
+ELP.US,D,20220426,000000,6.80229,6.84801,6.66516,6.66516,1118101.8745517,0
+ELP.US,D,20220427,000000,6.78403,6.85709,6.73832,6.78403,1414742.2222527,0
+ELP.US,D,20220428,000000,6.81138,6.84801,6.6926,6.81138,667913.52987079,0
+ELP.US,D,20220429,000000,6.96688,7.00341,6.61944,6.63771,846212.53214221,0
+ELP.US,D,20220502,000000,6.53601,6.55576,6.29412,6.3583,1334182.1920167,0
+ELP.US,D,20220503,000000,6.49652,6.55576,6.45703,6.4669,891156.71959594,0
+ELP.US,D,20220504,000000,6.3583,6.54589,6.28425,6.5064,906263.37114577,0
+ELP.US,D,20220505,000000,6.42741,6.44716,6.22007,6.28919,988909.87152549,0
+ELP.US,D,20220506,000000,6.28919,6.32868,6.2102,6.25957,899915.84280097,0
+ELP.US,D,20220509,000000,6.17071,6.26944,6.13122,6.15096,796949.55406103,0
+ELP.US,D,20220510,000000,6.25957,6.31387,6.16084,6.24969,803075.26834687,0
+ELP.US,D,20220511,000000,6.23982,6.36324,6.20033,6.2102,851763.96071376,0
+ELP.US,D,20220512,000000,6.18058,6.4126,6.17071,6.37804,523973.42404758,0
+ELP.US,D,20220513,000000,6.40766,6.75816,6.40766,6.75322,714374.9660018,0
+ELP.US,D,20220516,000000,6.77297,6.86183,6.68905,6.73348,714761.874543,0
+ELP.US,D,20220517,000000,6.90132,7.03954,6.86183,7.0198,813957.32428059,0
+ELP.US,D,20220518,000000,7.04942,7.14815,6.94081,6.95069,741591.24718153,0
+ELP.US,D,20220519,000000,7.1284,7.25675,7.09385,7.22713,721674.57295585,0
+ELP.US,D,20220520,000000,7.25675,7.3851,7.21726,7.3851,486432.1542055,0
+ELP.US,D,20220523,000000,7.52333,7.67143,7.50427,7.66155,642204.36887251,0
+ELP.US,D,20220524,000000,7.76028,7.7899,7.58257,7.76028,744180.090719,0
+ELP.US,D,20220525,000000,7.73066,7.7899,7.66155,7.72079,1195666.908567,0
+ELP.US,D,20220526,000000,7.61219,7.73066,7.59244,7.73066,1014844.8979811,0
+ELP.US,D,20220527,000000,7.61219,7.69117,7.59244,7.65168,649456.37189609,0
+ELP.US,D,20220531,000000,7.52333,7.66155,7.48877,7.51346,927542.32806233,0
+ELP.US,D,20220601,000000,7.46409,7.49865,7.33574,7.43447,574025.41195493,0
+ELP.US,D,20220602,000000,7.43447,7.57269,7.36536,7.52333,533414.19502284,0
+ELP.US,D,20220603,000000,7.40485,7.4789,7.3851,7.41472,448009.70522508,0
+ELP.US,D,20220606,000000,7.41472,7.41472,7.19751,7.31599,589390.34014877,0
+ELP.US,D,20220607,000000,7.13828,7.13828,6.97537,7.10866,640706.36433733,0
+ELP.US,D,20220608,000000,7.11853,7.1284,7.00005,7.05929,640657.74755728,0
+ELP.US,D,20220609,000000,7.00005,7.10866,6.96056,6.98031,331203.83976527,0
+ELP.US,D,20220610,000000,6.80259,6.81246,6.71373,6.7236,404531.11111984,0
+ELP.US,D,20220613,000000,6.54589,6.57551,6.42247,6.47678,520988.55632265,0
+ELP.US,D,20220614,000000,6.54589,6.59032,6.38792,6.45703,594011.97280193,0
+ELP.US,D,20220615,000000,6.57551,6.73348,6.52614,6.65449,515630.5820217,0
+ELP.US,D,20220616,000000,6.54589,6.57551,6.49159,6.54589,484188.69237628,0
+ELP.US,D,20220617,000000,6.48665,6.59525,6.44716,6.44716,2013809.3273299,0
+ELP.US,D,20220621,000000,6.5064,6.56563,6.43728,6.45703,426724.67121102,0
+ELP.US,D,20220622,000000,6.4669,6.54095,6.42741,6.49652,433348.70749234,0
+ELP.US,D,20220623,000000,6.49652,6.5064,6.29906,6.32868,618058.03478279,0
+ELP.US,D,20220624,000000,6.32868,6.40766,6.25957,6.33855,487817.73243682,0
+ELP.US,D,20220627,000000,6.30893,6.55082,6.30893,6.4669,431530.64248852,0
+ELP.US,D,20220628,000000,6.51627,6.56563,6.32868,6.33855,344059.93953879,0
+ELP.US,D,20220629,000000,6.44716,6.48665,6.33362,6.37804,279504.95843384,0
+ELP.US,D,20220630,000000,6.25957,6.40273,6.20526,6.27931,447659.25926891,0
+ELP.US,D,20220701,000000,6.2102,6.37804,6.17071,6.26944,477998.15571704,0
+ELP.US,D,20220705,000000,6.14109,6.15096,5.95844,6.07198,656949.43312074,0
+ELP.US,D,20220706,000000,6.02261,6.04236,5.88449,5.94363,629141.64778379,0
+ELP.US,D,20220707,000000,6.04236,6.14109,6.04236,6.12134,536339.3046223,0
+ELP.US,D,20220708,000000,6.22995,6.28919,6.18552,6.25957,668752.16932659,0
+ELP.US,D,20220711,000000,6.16084,6.25957,6.15096,6.18058,893850.89949018,0
+ELP.US,D,20220712,000000,6.16084,6.25957,6.11147,6.20033,681386.45504115,0
+ELP.US,D,20220713,000000,6.17071,6.25463,6.15096,6.15096,306503.47695294,0
+ELP.US,D,20220714,000000,6.04236,6.08679,5.97325,6.07198,585338.94181157,0
+ELP.US,D,20220715,000000,6.07198,6.19046,5.97818,6.16084,466612.71353992,0
+ELP.US,D,20220718,000000,6.19046,6.25957,6.07691,6.09172,404520.98262399,0
+ELP.US,D,20220719,000000,6.11147,6.18552,6.09172,6.09172,370744.47468676,0
+ELP.US,D,20220720,000000,6.17071,6.2102,6.03249,6.0621,407448.11792262,0
+ELP.US,D,20220721,000000,6.01274,6.03249,5.94363,6.00287,255671.59486568,0
+ELP.US,D,20220722,000000,6.05223,6.12134,6.01274,6.0621,359342.82691629,0
+ELP.US,D,20220725,000000,6.18058,6.25463,6.17565,6.22007,496596.09978395,0
+ELP.US,D,20220726,000000,6.23982,6.29906,6.11591,6.17071,439662.81180087,0
+ELP.US,D,20220727,000000,6.19046,6.34843,6.16084,6.33855,509799.60696489,0
+ELP.US,D,20220728,000000,6.39779,6.5064,6.36817,6.45703,330944.55027169,0
+ELP.US,D,20220729,000000,6.47678,6.54095,6.43235,6.49652,382813.59033328,0
+ELP.US,D,20220801,000000,6.5064,6.54589,6.37804,6.41754,497590.71807574,0
+ELP.US,D,20220802,000000,6.39779,6.43728,6.32868,6.34843,392937.02192835,0
+ELP.US,D,20220803,000000,6.32868,6.33855,6.20526,6.27931,389288.73772571,0
+ELP.US,D,20220804,000000,6.39779,6.53601,6.36324,6.49652,329959.04762616,0
+ELP.US,D,20220805,000000,6.56563,6.71373,6.51133,6.71373,585996.28119178,0
+ELP.US,D,20220808,000000,6.78284,6.80259,6.69892,6.7236,524546.6969123,0
+ELP.US,D,20220809,000000,6.85196,6.8717,6.73348,6.77297,687875.78232776,0
+ELP.US,D,20220810,000000,6.81246,6.8717,6.70386,6.7631,267736.65911386,0
+ELP.US,D,20220811,000000,6.82234,6.82234,6.59525,6.60513,458314.43689575,0
+ELP.US,D,20220812,000000,6.70386,6.7397,6.66437,6.7236,337980.81633382,0
+ELP.US,D,20220815,000000,6.70386,6.70879,6.60019,6.64462,318178.59411117,0
+ELP.US,D,20220816,000000,6.53601,6.60513,6.47678,6.52614,488233.00076639,0
+ELP.US,D,20220817,000000,6.43728,6.76803,6.43728,6.75322,480997.20333615,0
+ELP.US,D,20220818,000000,6.80259,6.80259,6.59032,6.64462,259468.76795722,0
+ELP.US,D,20220819,000000,6.53601,6.65943,6.47678,6.58538,424667.5737053,0
+ELP.US,D,20220822,000000,6.56563,6.73348,6.53601,6.73348,455631.39834694,0
+ELP.US,D,20220823,000000,6.74335,6.85186,6.71373,6.79272,296627.18065644,0
+ELP.US,D,20220824,000000,6.79272,6.85196,6.74335,6.78284,308697.30915254,0
+ELP.US,D,20220825,000000,6.71373,6.73348,6.615,6.64462,256829.28194054,0
+ELP.US,D,20220826,000000,6.67424,6.74335,6.64462,6.65449,299976.67423172,0
+ELP.US,D,20220829,000000,6.65449,6.7631,6.65449,6.69399,270871.42857727,0
+ELP.US,D,20220830,000000,6.7236,6.72854,6.53601,6.53601,239488.28420774,0
+ELP.US,D,20220831,000000,6.4669,6.58044,6.45703,6.47678,366379.09297842,0
+ELP.US,D,20220901,000000,6.59525,6.63475,6.44716,6.52614,370996.67423325,0
+ELP.US,D,20220902,000000,6.62487,6.69399,6.58538,6.64462,620181.98036107,0
+ELP.US,D,20220906,000000,6.48665,6.50146,6.37311,6.42741,619977.38474504,0
+ELP.US,D,20220907,000000,6.4669,6.57551,6.38792,6.54589,193303.35601324,0
+ELP.US,D,20220908,000000,6.4669,6.51627,6.32868,6.40766,289239.45578855,0
+ELP.US,D,20220909,000000,6.43728,6.53601,6.38802,6.4669,252943.99093516,0
+ELP.US,D,20220912,000000,6.54589,6.58538,6.52061,6.52614,366350.73319006,0
+ELP.US,D,20220913,000000,6.40766,6.4669,6.26944,6.26944,464748.05745522,0
+ELP.US,D,20220914,000000,6.32868,6.35336,6.28425,6.29906,234366.30385993,0
+ELP.US,D,20220915,000000,6.27931,6.27931,6.09172,6.09172,357107.46788374,0
+ELP.US,D,20220916,000000,6.0621,6.15096,6.02755,6.1016,535545.23054821,0
+ELP.US,D,20220919,000000,6.07198,6.30893,6.04236,6.29906,263548.52608278,0
+ELP.US,D,20220920,000000,6.24969,6.30893,6.22501,6.25957,246877.0219252,0
+ELP.US,D,20220921,000000,6.31881,6.36817,6.22995,6.24969,306094.28572089,0
+ELP.US,D,20220922,000000,6.26944,6.52614,6.26944,6.49652,423934.27060627,0
+ELP.US,D,20220923,000000,6.37804,6.37804,6.2102,6.24969,470371.39834726,0
+ELP.US,D,20220926,000000,6.08185,6.1016,5.85477,5.87451,634261.60243242,0
+ELP.US,D,20220927,000000,5.90413,5.93375,5.71654,5.72642,924091.54952862,0
+ELP.US,D,20220928,000000,5.79553,5.85477,5.7511,5.8054,395619.04762758,0
+ELP.US,D,20220929,000000,5.71654,5.79553,5.63756,5.78566,598330.76342938,0
+ELP.US,D,20220930,000000,5.79553,5.94363,5.77578,5.85477,834530.32503689,0
+ELP.US,D,20221003,000000,6.18058,6.45209,6.1559,6.37804,911156.44748753,0
+ELP.US,D,20221004,000000,6.44716,6.4669,6.20033,6.25957,803044.88285935,0
+ELP.US,D,20221005,000000,6.16084,6.21514,6.12134,6.14109,575106.12246138,0
+ELP.US,D,20221006,000000,6.16084,6.2102,6.11147,6.15096,744560.92216269,0
+ELP.US,D,20221007,000000,6.19046,6.20526,6.04236,6.05223,691829.94710487,0
+ELP.US,D,20221010,000000,6.17071,6.25463,6.15096,6.22007,463506.30386487,0
+ELP.US,D,20221011,000000,6.22007,6.22995,6.01274,6.01274,505065.54800787,0
+ELP.US,D,20221012,000000,6.01274,6.01274,5.83502,5.83502,618994.92064827,0
+ELP.US,D,20221013,000000,5.86464,5.95844,5.81034,5.85477,399055.64626711,0
+ELP.US,D,20221014,000000,5.82515,5.8449,5.70667,5.71654,787007.42254154,0
+ELP.US,D,20221017,000000,5.8054,5.98312,5.8054,5.86464,388102.69086249,0
+ELP.US,D,20221018,000000,5.98312,6.03249,5.90413,6.03249,344127.80046094,0
+ELP.US,D,20221019,000000,6.03249,6.16093,6.02261,6.1016,314601.20937942,0
+ELP.US,D,20221020,000000,6.20033,6.29906,6.19046,6.2102,455841.05821089,0
+ELP.US,D,20221021,000000,6.26944,6.54095,6.25957,6.5064,373798.21618342,0
+ELP.US,D,20221024,000000,6.41754,6.71373,6.40766,6.71373,1277938.6546005,0
+ELP.US,D,20221025,000000,6.64462,6.71373,6.60513,6.67424,1333789.206378,0
+ELP.US,D,20221026,000000,6.52614,6.57551,6.41754,6.47678,1624251.1716148,0
+ELP.US,D,20221027,000000,6.53601,6.80259,6.52614,6.69399,646165.6235967,0
+ELP.US,D,20221028,000000,6.60513,6.73348,6.60513,6.7236,638397.06728512,0
+ELP.US,D,20221031,000000,6.56563,6.99018,6.54589,6.98031,657020.33259165,0
+ELP.US,D,20221101,000000,7.47396,7.87876,7.46409,7.8294,2311673.1973288,0
+ELP.US,D,20221102,000000,7.78003,7.8294,7.54801,7.60231,1155841.6629123,0
+ELP.US,D,20221103,000000,7.54307,7.69117,7.47396,7.6813,675198.95693066,0
+ELP.US,D,20221104,000000,7.88863,8.13546,7.78497,7.95775,1102516.1451485,0
+ELP.US,D,20221107,000000,7.76028,7.80965,7.50852,7.57269,899587.67953565,0
+ELP.US,D,20221108,000000,7.5332,7.69117,7.50852,7.64181,1007941.3152145,0
+ELP.US,D,20221109,000000,7.56282,7.63687,7.3851,7.43447,642135.49510077,0
+ELP.US,D,20221110,000000,7.07904,7.09878,6.80259,6.97043,758814.75436255,0
+ELP.US,D,20221111,000000,6.93094,7.10866,6.83715,7.00005,900186.27363997,0
+ELP.US,D,20221114,000000,7.04942,7.25182,7.03461,7.10866,447020.15118122,0
+ELP.US,D,20221115,000000,7.15802,7.22713,7.09878,7.13828,346753.10658344,0
+ELP.US,D,20221116,000000,7.00993,7.0741,6.73841,6.77297,575026.10734422,0
+ELP.US,D,20221117,000000,6.45703,6.59032,6.4126,6.53601,704597.92896455,0
+ELP.US,D,20221118,000000,6.52614,6.58538,6.46197,6.48665,491342.44899019,0
+ELP.US,D,20221121,000000,8.02686,8.14534,7.74054,7.938,2721552.1542537,0
+ELP.US,D,20221122,000000,7.84,7.93,7.475,7.5,1624176,0
+ELP.US,D,20221123,000000,7.35,7.37,7.11,7.33,873910,0
+ELP.US,D,20221125,000000,7.43,7.51,7.2625,7.31,412117,0
+ELP.US,D,20221128,000000,7.28,7.365,7.255,7.36,872590,0
+ELP.US,D,20221129,000000,7.38,7.51,7.31,7.33,570447,0
+ELP.US,D,20221130,000000,7.25,7.57,7.24,7.56,800714,0
+ELP.US,D,20221201,000000,7.7,7.75,7.53,7.57,569531,0
+ELP.US,D,20221202,000000,7.68,7.79,7.415,7.44,478461,0
+ELP.US,D,20221205,000000,7.33,7.355,7.09,7.14,424251,0
+ELP.US,D,20221206,000000,7.19,7.38,7.16,7.23,401486,0
+ELP.US,D,20221207,000000,7.42,7.48,7.33,7.39,276382,0
+ELP.US,D,20221208,000000,7.41,7.41,7.21,7.22,449930,0
+ELP.US,D,20221209,000000,7.19,7.25,7.08,7.09,600476,0
+ELP.US,D,20221212,000000,6.93,6.96,6.745,6.87,1129038,0
+ELP.US,D,20221213,000000,6.95,6.985,6.69,6.69,799582,0
+ELP.US,D,20221214,000000,6.51,6.85,6.47,6.75,1017954,0
+ELP.US,D,20221215,000000,6.67,6.85,6.635,6.77,909581,0
+ELP.US,D,20221216,000000,6.84,6.89,6.655,6.75,2772959,0
+ELP.US,D,20221219,000000,6.7,6.9,6.655,6.88,565330,0
+ELP.US,D,20221220,000000,7.13,7.22,7.06,7.15,380862,0
+ELP.US,D,20221221,000000,7.08,7.1199,6.9611,7.09,388962,0
+ELP.US,D,20221222,000000,7.19,7.26,7.04,7.17,1044188,0
+ELP.US,D,20221223,000000,7.28,7.34,7.23,7.24,363425,0
+ELP.US,D,20221227,000000,6.94,7.01,6.815,6.9,764943,0
+ELP.US,D,20221228,000000,7.04,7.29,6.99,7.23,512949,0
+ELP.US,D,20221229,000000,7.34,7.37,7.145,7.23,345141,0
+ELP.US,D,20221230,000000,7.23,7.33,7.14,7.19,255450,0
+ELP.US,D,20230103,000000,6.87,7,6.67,6.71,621199,0
+ELP.US,D,20230104,000000,6.82,6.99,6.72,6.82,613777,0
+ELP.US,D,20230105,000000,6.8,6.92,6.73,6.86,288084,0
+ELP.US,D,20230106,000000,6.94,7.02,6.88,7.02,553714,0
+ELP.US,D,20230109,000000,6.85,6.925,6.74,6.9,574617,0
+ELP.US,D,20230110,000000,6.91,7.02,6.83,7.02,489994,0
+ELP.US,D,20230111,000000,7.02,7.315,7.01,7.3,413131,0
+ELP.US,D,20230112,000000,7.36,7.5,7.29,7.39,387433,0
+ELP.US,D,20230113,000000,7.375,7.46,7.32,7.35,376225,0
+ELP.US,D,20230117,000000,7.33,7.49,7.32,7.4,601335,0
+ELP.US,D,20230118,000000,7.47,7.545,7.24,7.26,371190,0
+ELP.US,D,20230119,000000,7.33,7.35,7.205,7.34,391600,0
+ELP.US,D,20230120,000000,7.23,7.26,7.145,7.18,323267,0
+ELP.US,D,20230123,000000,7.27,7.29,7.13,7.15,352635,0
+ELP.US,D,20230124,000000,7.21,7.31,7.175,7.27,304132,0
+ELP.US,D,20230125,000000,7.32,7.52,7.32,7.43,363690,0
+ELP.US,D,20230126,000000,7.47,7.59,7.39,7.51,352672,0
+ELP.US,D,20230127,000000,7.45,7.45,7.24,7.26,341098,0
+ELP.US,D,20230130,000000,7.26,7.355,7.19,7.19,181838,0
+ELP.US,D,20230131,000000,7.32,7.49,7.31,7.49,409047,0
+ELP.US,D,20230201,000000,7.42,7.56,7.335,7.54,452668,0
+ELP.US,D,20230202,000000,7.56,7.58,7.24,7.27,490893,0
+ELP.US,D,20230203,000000,7.13,7.1999,7.01,7.04,360065,0
+ELP.US,D,20230206,000000,7,7.12,6.935,7.11,224331,0
+ELP.US,D,20230207,000000,7.07,7.1,6.84,6.85,587210,0
+ELP.US,D,20230208,000000,6.89,7.045,6.795,6.99,525143,0
+ELP.US,D,20230209,000000,6.9,6.93,6.715,6.73,308869,0
+ELP.US,D,20230210,000000,6.88,6.98,6.83,6.91,228504,0
+ELP.US,D,20230213,000000,6.95,7.06,6.95,7.01,203245,0
+ELP.US,D,20230214,000000,6.96,7.07,6.81,6.89,453921,0
+ELP.US,D,20230215,000000,6.89,6.97,6.845,6.86,377540,0
+ELP.US,D,20230216,000000,6.8,6.92,6.66,6.89,464173,0
+ELP.US,D,20230217,000000,6.87,7.02,6.835,6.95,281901,0
+ELP.US,D,20230221,000000,6.92,6.92,6.72,6.81,334163,0
+ELP.US,D,20230222,000000,6.81,6.96,6.665,6.7,435779,0
+ELP.US,D,20230223,000000,6.76,6.81,6.7,6.73,176847,0
+ELP.US,D,20230224,000000,6.66,6.67,6.54,6.6,179230,0
+ELP.US,D,20230227,000000,6.57,6.66,6.55,6.58,169739,0
+ELP.US,D,20230228,000000,6.62,6.645,6.53,6.54,392596,0
+ELP.US,D,20230301,000000,6.52,6.56,6.4042,6.55,264181,0
+ELP.US,D,20230302,000000,6.53,6.58,6.46,6.48,284591,0
+ELP.US,D,20230303,000000,6.5,6.61,6.475,6.48,375799,0
+ELP.US,D,20230306,000000,6.44,6.705,6.435,6.69,458706,0
+ELP.US,D,20230307,000000,6.64,6.65,6.4625,6.53,334075,0
+ELP.US,D,20230308,000000,6.61,6.69,6.56,6.65,232408,0
+ELP.US,D,20230309,000000,6.65,6.65,6.43,6.43,257644,0
+ELP.US,D,20230310,000000,6.36,6.445,6.28,6.32,282656,0
+ELP.US,D,20230313,000000,6.24,6.47,6.24,6.31,657865,0
+ELP.US,D,20230314,000000,6.38,6.49,6.35,6.44,375998,0
+ELP.US,D,20230315,000000,6.33,6.48,6.27,6.46,374796,0
+ELP.US,D,20230316,000000,6.52,6.555,6.41,6.52,480280,0
+ELP.US,D,20230317,000000,6.41,6.41,6.22,6.23,567953,0
+ELP.US,D,20230320,000000,6.25,6.32,6.2,6.29,624678,0
+ELP.US,D,20230321,000000,6.28,6.31,6.1,6.12,322425,0
+ELP.US,D,20230322,000000,6.13,6.29,6.04,6.19,400354,0
+ELP.US,D,20230323,000000,6.22,6.26,6.005,6.01,612704,0
+ELP.US,D,20230324,000000,6.05,6.26,6.025,6.21,392193,0
+ELP.US,D,20230327,000000,6.24,6.4,6.24,6.36,235658,0
+ELP.US,D,20230328,000000,6.55,6.67,6.44,6.45,1863696,0
+ELP.US,D,20230329,000000,6.42,6.545,6.335,6.51,739254,0
+ELP.US,D,20230330,000000,6.66,6.705,6.555,6.67,461188,0
+ELP.US,D,20230331,000000,6.71,6.75,6.635,6.72,248859,0
+ELP.US,D,20230403,000000,6.62,6.7,6.53,6.64,362315,0
+ELP.US,D,20230404,000000,6.67,6.77,6.63,6.73,420228,0
+ELP.US,D,20230405,000000,6.76,6.84,6.71,6.84,406048,0
+ELP.US,D,20230406,000000,6.81,6.86,6.75,6.84,378294,0
+ELP.US,D,20230410,000000,6.82,6.86,6.745,6.84,229786,0
+ELP.US,D,20230411,000000,7.29,7.32,7.15,7.18,599779,0
+ELP.US,D,20230412,000000,7.29,7.56,7.29,7.52,341073,0
+ELP.US,D,20230413,000000,7.49,7.74,7.49,7.7,465420,0
+ELP.US,D,20230414,000000,7.62,7.79,7.57,7.76,332752,0
+ELP.US,D,20230417,000000,7.66,7.68,7.47,7.6,419725,0
+ELP.US,D,20230418,000000,7.5,7.52,7.405,7.48,430481,0
+ELP.US,D,20230419,000000,7.43,7.5,7.3,7.35,398743,0
+ELP.US,D,20230420,000000,7.33,7.43,7.33,7.42,198400,0
+ELP.US,D,20230421,000000,7.44,7.49,7.29,7.39,200423,0
+ELP.US,D,20230424,000000,7.45,7.53,7.36,7.47,190886,0
+ELP.US,D,20230425,000000,7.43,7.52,7.34,7.52,291444,0
+ELP.US,D,20230426,000000,7.57,7.57,7.415,7.49,169337,0
+ELP.US,D,20230427,000000,7.57,7.73,7.53,7.67,176428,0
+ELP.US,D,20230428,000000,7.65,7.75,7.57,7.74,303370,0
+ELP.US,D,20230501,000000,7.73,7.76,7.64,7.67,150893,0
+ELP.US,D,20230502,000000,7.66,7.7,7.62,7.65,161701,0
+ELP.US,D,20230503,000000,7.67,7.715,7.57,7.62,288779,0
+ELP.US,D,20230504,000000,7.67,7.705,7.5,7.64,255931,0
+ELP.US,D,20230505,000000,7.69,7.74,7.635,7.67,220857,0
+ELP.US,D,20230508,000000,7.62,7.6275,7.465,7.49,131941,0
+ELP.US,D,20230509,000000,7.41,7.69,7.4,7.64,153903,0
+ELP.US,D,20230510,000000,7.77,7.865,7.69,7.78,223767,0
+ELP.US,D,20230511,000000,7.58,7.78,7.5209,7.73,289676,0
+ELP.US,D,20230512,000000,7.69,7.78,7.61,7.63,263050,0
+ELP.US,D,20230515,000000,7.65,7.7,7.55,7.69,207644,0
+ELP.US,D,20230516,000000,7.7,7.76,7.545,7.57,185373,0
+ELP.US,D,20230517,000000,7.6,7.62,7.44,7.49,173019,0
+ELP.US,D,20230518,000000,7.41,7.41,7.28,7.4,199643,0
+ELP.US,D,20230519,000000,7.38,7.44,7.3401,7.38,363652,0
+ELP.US,D,20230522,000000,7.38,7.43,7.33,7.36,193691,0
+ELP.US,D,20230523,000000,7.36,7.5,7.36,7.43,235498,0
+ELP.US,D,20230524,000000,7.52,7.53,7.39,7.39,267972,0
+ELP.US,D,20230525,000000,7.41,7.48,7.27,7.39,265149,0
+ELP.US,D,20230526,000000,7.43,7.5,7.37,7.46,173852,0
+ELP.US,D,20230530,000000,7.44,7.44,7.245,7.31,292709,0
+ELP.US,D,20230531,000000,7.28,7.28,7.06,7.14,294711,0
+ELP.US,D,20230601,000000,7.14,7.28,6.99,7.27,334898,0
+ELP.US,D,20230602,000000,7.33,7.385,7.28,7.31,406428,0
+ELP.US,D,20230605,000000,7.35,7.395,7.3005,7.37,161171,0
+ELP.US,D,20230606,000000,7.36,7.53,7.335,7.46,288359,0
+ELP.US,D,20230607,000000,7.56,7.65,7.53,7.62,194728,0
+ELP.US,D,20230608,000000,7.63,7.745,7.62,7.66,206958,0
+ELP.US,D,20230609,000000,7.84,8.22,7.84,8.05,739871,0
+ELP.US,D,20230612,000000,8.03,8.09,7.97,8.06,452984,0
+ELP.US,D,20230613,000000,8.03,8.06,7.925,7.96,420053,0
+ELP.US,D,20230614,000000,7.95,8.05,7.915,8.04,343451,0
+ELP.US,D,20230615,000000,8.05,8.18,7.975,8.14,454901,0
+ELP.US,D,20230616,000000,7.96,8.07,7.89,8.04,2045858,0
+ELP.US,D,20230620,000000,8.05,8.22,8.05,8.13,565053,0
+ELP.US,D,20230621,000000,8.1,8.205,8.09,8.2,154922,0
+ELP.US,D,20230622,000000,8.13,8.175,7.905,7.97,152914,0
+ELP.US,D,20230623,000000,8.03,8.44,8.03,8.29,337647,0
+ELP.US,D,20230626,000000,8.34,8.34,8.16,8.25,129717,0
+ELP.US,D,20230627,000000,8.28,8.28,8,8.09,118710,0
+ELP.US,D,20230628,000000,8.03,8.06,7.9525,7.99,113391,0
+ELP.US,D,20230629,000000,8.35,8.42,8.19,8.38,538557,0
+ELP.US,D,20230630,000000,8.35,8.67,8.35,8.61,339877,0
+ELP.US,D,20230703,000000,8.51,8.58,8.435,8.48,158186,0
+ELP.US,D,20230705,000000,8.32,8.39,8.27,8.3,273961,0
+ELP.US,D,20230706,000000,8.19,8.21,8.04,8.07,328023,0
+ELP.US,D,20230707,000000,8.2,8.325,8.2,8.31,273000,0
+ELP.US,D,20230710,000000,8.25,8.25,8.1,8.11,157042,0
+ELP.US,D,20230711,000000,7.99,8.23,7.89,8.19,452694,0
+ELP.US,D,20230712,000000,8.26,8.34,8.22,8.24,192973,0
+ELP.US,D,20230713,000000,8.27,8.395,8.27,8.39,251972,0
+ELP.US,D,20230714,000000,8.35,8.35,8.265,8.33,140992,0
+ELP.US,D,20230717,000000,8.29,8.335,8.19,8.23,346520,0
+ELP.US,D,20230718,000000,8.19,8.21,8.07,8.13,146736,0
+ELP.US,D,20230719,000000,8.14,8.25,8.11,8.17,112778,0
+ELP.US,D,20230720,000000,8.21,8.245,8.145,8.15,105760,0
+ELP.US,D,20230721,000000,8.28,8.35,8.25,8.27,663185,0
+ELP.US,D,20230724,000000,8.32,8.585,8.26,8.47,373588,0
+ELP.US,D,20230725,000000,8.6,8.68,8.545,8.59,212735,0
+ELP.US,D,20230726,000000,8.69,9.0223,8.68,8.92,409908,0
+ELP.US,D,20230727,000000,8.91,8.91,8.56,8.56,201228,0
+ELP.US,D,20230728,000000,8.66,8.69,8.58,8.64,179232,0
+ELP.US,D,20230731,000000,8.65,8.76,8.62,8.66,240101,0
+ELP.US,D,20230801,000000,8.65,8.94,8.61,8.67,256478,0
+ELP.US,D,20230802,000000,8.68,8.88,8.64,8.805,344876,0
+ELP.US,D,20230803,000000,8.65,8.67,8.495,8.54,1684158,0
+ELP.US,D,20230804,000000,8.71,8.79,8.64,8.64,454602,0
+ELP.US,D,20230807,000000,8.64,8.71,8.605,8.69,520552,0
+ELP.US,D,20230808,000000,8.67,8.84,8.6,8.72,600769,0
+ELP.US,D,20230809,000000,8.72,8.87,8.64,8.74,726374,0
+ELP.US,D,20230810,000000,8.82,8.92,8.8,8.84,387622,0
+ELP.US,D,20230811,000000,8.9,9.05,8.9,9.05,381690,0
+ELP.US,D,20230814,000000,9.03,9.04,8.83,8.86,499724,0
+ELP.US,D,20230815,000000,8.9,8.91,8.625,8.71,528846,0
+ELP.US,D,20230816,000000,8.68,8.7799,8.62,8.62,351665,0
+ELP.US,D,20230817,000000,8.7,8.71,8.505,8.64,527633,0
+ELP.US,D,20230818,000000,8.55,8.66,8.52,8.63,471255,0
+ELP.US,D,20230821,000000,8.54,8.565,8.4,8.52,618769,0
+ELP.US,D,20230822,000000,8.63,8.69,8.565,8.67,480295,0
+ELP.US,D,20230823,000000,8.67,8.88,8.67,8.88,1074150,0
+ELP.US,D,20230824,000000,8.82,8.9,8.75,8.76,388188,0
+ELP.US,D,20230825,000000,8.76,8.99,8.7,8.89,1708660,0
+ELP.US,D,20230828,000000,8.82,8.91,8.745,8.91,967566,0
+ELP.US,D,20230829,000000,8.87,8.99,8.77,8.99,708639,0
+ELP.US,D,20230830,000000,8.86,8.92,8.81,8.88,774811,0
+ELP.US,D,20230831,000000,8.78,8.8,8.53,8.55,577266,0
+ELP.US,D,20230901,000000,8.65,8.67,8.56,8.67,864017,0
+ELP.US,D,20230905,000000,8.49,8.57,8.44,8.53,421108,0
+ELP.US,D,20230906,000000,8.41,8.49,8.315,8.34,285008,0
+ELP.US,D,20230907,000000,8.31,8.37,8.27,8.3,268135,0
+ELP.US,D,20230908,000000,8.31,8.39,8.2408,8.39,430712,0
+ELP.US,D,20230911,000000,8.48,8.615,8.405,8.57,339345,0
+ELP.US,D,20230912,000000,8.53,8.77,8.52,8.77,645102,0
+ELP.US,D,20230913,000000,8.8,9.05,8.78,8.93,867122,0
+ELP.US,D,20230914,000000,9.01,9.09,8.93,9.06,713696,0
+ELP.US,D,20230915,000000,9.06,9.24,9.05,9.24,1172289,0
+ELP.US,D,20230918,000000,9.23,9.23,8.97,9.02,1345024,0
+ELP.US,D,20230919,000000,9.18,9.3,9.05,9.14,676787,0
+ELP.US,D,20230920,000000,9.14,9.22,9.085,9.2,918050,0
+ELP.US,D,20230921,000000,8.99,9.12,8.885,8.96,1564544,0
+ELP.US,D,20230922,000000,9,9.03,8.9239,9,402709,0
+ELP.US,D,20230925,000000,8.91,9.12,8.89,9.11,999851,0
+ELP.US,D,20230926,000000,9.06,9.12,8.86,8.92,564149,0
+ELP.US,D,20230927,000000,8.8,8.8,8.415,8.54,905021,0
+ELP.US,D,20230928,000000,8.52,8.705,8.48,8.68,629218,0
+ELP.US,D,20230929,000000,8.82,8.89,8.72,8.77,2234966,0
+ELP.US,D,20231002,000000,8.44,8.49,8.265,8.39,598106,0
+ELP.US,D,20231003,000000,8.26,8.28,8.0121,8.06,709474,0
+ELP.US,D,20231004,000000,8.07,8.09,7.96,8.06,796686,0
+ELP.US,D,20231005,000000,8.02,8.09,7.82,7.91,534270,0
+ELP.US,D,20231006,000000,7.78,7.94,7.63,7.94,593321,0
+ELP.US,D,20231009,000000,7.84,8.05,7.79,8.05,470859,0
+ELP.US,D,20231010,000000,8.1,8.31,8.1,8.31,460190,0
+ELP.US,D,20231011,000000,8.3,8.34,8.195,8.34,513611,0
+ELP.US,D,20231012,000000,8.33,8.33,8.15,8.16,261931,0
+ELP.US,D,20231013,000000,8.23,8.29,8.08,8.15,450909,0
+ELP.US,D,20231016,000000,8.18,8.26,8.13,8.26,436050,0
+ELP.US,D,20231017,000000,8.14,8.225,8.08,8.18,619330,0
+ELP.US,D,20231018,000000,7.98,8.01,7.8,7.85,761768,0
+ELP.US,D,20231019,000000,8,8.225,8,8.14,490560,0
+ELP.US,D,20231020,000000,8.09,8.15,8,8.14,376812,0
+ELP.US,D,20231023,000000,8.07,8.27,8.06,8.2,391533,0
+ELP.US,D,20231024,000000,8.24,8.33,8.195,8.25,548029,0
+ELP.US,D,20231025,000000,8.25,8.25,8.115,8.15,446097,0
+ELP.US,D,20231026,000000,8.32,8.48,8.305,8.46,628982,0
+ELP.US,D,20231027,000000,8.55,8.58,8.25,8.26,329181,0
+ELP.US,D,20231030,000000,8.34,8.405,8.08,8.18,459183,0
+ELP.US,D,20231031,000000,8.06,8.16,8.015,8.16,562302,0
+ELP.US,D,20231101,000000,8.18,8.49,8.17,8.47,623766,0
+ELP.US,D,20231102,000000,8.52,8.63,8.52,8.58,781924,0
+ELP.US,D,20231103,000000,8.75,8.84,8.67,8.78,481786,0
+ELP.US,D,20231106,000000,8.76,8.91,8.725,8.91,739798,0
+ELP.US,D,20231107,000000,8.99,9.085,8.96,9.01,461254,0
+ELP.US,D,20231108,000000,8.99,9.02,8.78,8.82,776473,0
+ELP.US,D,20231109,000000,8.73,8.86,8.655,8.79,1027409,0
+ELP.US,D,20231110,000000,8.88,9.04,8.845,9.04,1272297,0
+ELP.US,D,20231113,000000,8.97,9.08,8.8995,9.08,1206328,0
+ELP.US,D,20231114,000000,9.16,9.405,9.16,9.4,846440,0
+ELP.US,D,20231115,000000,9.44,9.59,9.4,9.5,607287,0
+ELP.US,D,20231116,000000,9.53,9.61,9.42,9.52,1365537,0
+ELP.US,D,20231117,000000,9.45,9.62,9.4,9.43,1001771,0
+ELP.US,D,20231120,000000,9.38,9.55,9.37,9.55,503952,0
+ELP.US,D,20231121,000000,9.43,9.48,9.3,9.4,547444,0
+ELP.US,D,20231122,000000,9.5,9.51,9.32,9.44,625329,0
+ELP.US,D,20231124,000000,9.45,9.51,9.38,9.51,402377,0
+ELP.US,D,20231127,000000,9.56,9.61,9.41,9.58,923243,0
+ELP.US,D,20231128,000000,9.59,9.77,9.55,9.61,711452,0
+ELP.US,D,20231129,000000,9.54,9.61,9.45,9.53,623626,0
+ELP.US,D,20231130,000000,9.45,9.635,9.35,9.6,973541,0
+ELP.US,D,20231201,000000,9.45,9.56,9.38,9.51,566128,0
+ELP.US,D,20231204,000000,9.41,9.41,9.15,9.25,794833,0
+ELP.US,D,20231205,000000,9.28,9.51,9.25,9.5,654261,0
+ELP.US,D,20231206,000000,9.6,9.62,9.495,9.59,447866,0
+ELP.US,D,20231207,000000,9.62,9.63,9.51,9.61,434026,0
+ELP.US,D,20231208,000000,9.6,9.71,9.55,9.6,739039,0
+ELP.US,D,20231211,000000,9.55,9.58,9.475,9.58,651954,0
+ELP.US,D,20231212,000000,9.55,9.565,9.4614,9.54,451520,0
+ELP.US,D,20231213,000000,9.59,9.9,9.58,9.88,1035993,0
+ELP.US,D,20231214,000000,10.06,10.2,9.92,9.97,813228,0
+ELP.US,D,20231215,000000,9.94,9.94,9.76,9.81,1509046,0
+ELP.US,D,20231218,000000,9.82,9.965,9.765,9.93,716705,0
+ELP.US,D,20231219,000000,10.05,10.185,10.01,10.15,696774,0
+ELP.US,D,20231220,000000,10.14,10.155,9.92,9.93,458752,0
+ELP.US,D,20231221,000000,10.08,10.17,10.06,10.16,380659,0
+ELP.US,D,20231222,000000,10.16,10.33,10.16,10.23,335328,0
+ELP.US,D,20231226,000000,10.25,10.54,10.25,10.52,567165,0
+ELP.US,D,20231227,000000,10.52,10.64,10.48,10.55,393859,0
+ELP.US,D,20231228,000000,10.55,10.55,10.4,10.49,451381,0
+ELP.US,D,20231229,000000,8.71,8.91,8.32,8.48,2518537,0
+ELP.US,D,20240102,000000,8.52,8.52,8.255,8.29,1075802,0
+ELP.US,D,20240103,000000,8.19,8.36,8.19,8.26,687041,0
+ELP.US,D,20240104,000000,8.05,8.17,8.03,8.14,497097,0
+ELP.US,D,20240105,000000,8.22,8.34,8.13,8.32,622914,0
+ELP.US,D,20240108,000000,8.24,8.29,8.18,8.29,617483,0
+ELP.US,D,20240109,000000,8.23,8.39,8.18,8.32,1029603,0
+ELP.US,D,20240110,000000,8.27,8.3,8.19,8.27,762086,0
+ELP.US,D,20240111,000000,8.41,8.43,8.29,8.35,480441,0
+ELP.US,D,20240112,000000,8.36,8.42,8.29,8.35,425551,0
+ELP.US,D,20240116,000000,8.27,8.29,8.13,8.2,557880,0
+ELP.US,D,20240117,000000,8.17,8.29,8.16,8.22,610476,0
+ELP.US,D,20240118,000000,8.11,8.14,7.98,8.07,454466,0
+ELP.US,D,20240119,000000,8.04,8.1,8,8.1,419308,0
+ELP.US,D,20240122,000000,8.07,8.09,7.835,7.89,637429,0
+ELP.US,D,20240123,000000,7.99,8.05,7.875,8.02,584601,0
+ELP.US,D,20240124,000000,8.16,8.18,7.99,8.08,994066,0
+ELP.US,D,20240125,000000,8.09,8.17,8.07,8.17,286308,0
+ELP.US,D,20240126,000000,8.18,8.19,8.08,8.19,580548,0
+ELP.US,D,20240129,000000,8.07,8.16,8.015,8.05,378582,0
+ELP.US,D,20240130,000000,7.99,8.01,7.915,7.97,3015938,0
+ELP.US,D,20240131,000000,8.11,8.26,8.105,8.13,670953,0
+ELP.US,D,20240201,000000,8.15,8.29,8.11,8.29,304613,0
+ELP.US,D,20240202,000000,8.09,8.13,8.01,8.09,281985,0
+ELP.US,D,20240205,000000,8.03,8.11,7.88,8.05,346381,0
+ELP.US,D,20240206,000000,8.17,8.24,8.13,8.23,209675,0
+ELP.US,D,20240207,000000,8.15,8.265,8.14,8.23,185313,0
+ELP.US,D,20240208,000000,8.11,8.125,8.02,8.02,217340,0
+ELP.US,D,20240209,000000,8.06,8.218,8.04,8.2,267776,0
+ELP.US,D,20240212,000000,8.19,8.2,8.03,8.19,216857,0
+ELP.US,D,20240213,000000,8.07,8.07,7.88,7.9,264830,0
+ELP.US,D,20240214,000000,7.91,8.18,7.9,8.16,799567,0
+ELP.US,D,20240215,000000,8.23,8.3,8.15,8.17,297464,0
+ELP.US,D,20240216,000000,8.18,8.26,8.15,8.2,434358,0
+ELP.US,D,20240220,000000,8.38,8.51,8.37,8.44,453235,0
+ELP.US,D,20240221,000000,8.34,8.34,8.19,8.25,359242,0
+ELP.US,D,20240222,000000,8.28,8.3,8.205,8.26,244622,0
+ELP.US,D,20240223,000000,8.2,8.21,8.11,8.13,218873,0
+ELP.US,D,20240226,000000,8.19,8.25,8.11,8.12,407237,0
+ELP.US,D,20240227,000000,8.24,8.34,8.24,8.34,322212,0
+ELP.US,D,20240228,000000,8.21,8.29,8.19,8.26,466167,0
+ELP.US,D,20240229,000000,8.2,8.26,8.16,8.25,259181,0
+ELP.US,D,20240301,000000,8.15,8.2,8.065,8.1,497129,0
+ELP.US,D,20240304,000000,8.09,8.15,8.07,8.14,204055,0
+ELP.US,D,20240305,000000,8.17,8.25,8.105,8.15,400948,0
+ELP.US,D,20240306,000000,8.25,8.3,8.165,8.2,347458,0
+ELP.US,D,20240307,000000,8.2,8.22,8.0811,8.22,212595,0
+ELP.US,D,20240308,000000,8.11,8.2,8.08,8.15,228237,0
+ELP.US,D,20240311,000000,8.15,8.16,8.04,8.06,237878,0
+ELP.US,D,20240312,000000,8.04,8.11,7.97,8.09,271934,0
+ELP.US,D,20240313,000000,8.07,8.14,7.935,7.97,269402,0
+ELP.US,D,20240314,000000,7.98,7.98,7.895,7.92,174847,0
+ELP.US,D,20240315,000000,7.93,7.98,7.78,7.82,552728,0
+ELP.US,D,20240318,000000,7.85,7.885,7.7,7.71,220243,0
+ELP.US,D,20240319,000000,7.68,7.835,7.68,7.81,265844,0
+ELP.US,D,20240320,000000,7.83,8,7.83,8,213010,0
+ELP.US,D,20240321,000000,7.99,8.12,7.92,8.04,460628,0
+ELP.US,D,20240322,000000,8.05,8.14,7.955,8.01,302466,0
+ELP.US,D,20240325,000000,8,8.05,7.865,7.91,304812,0
+ELP.US,D,20240326,000000,7.86,7.88,7.73,7.78,392570,0
+ELP.US,D,20240327,000000,7.8,7.895,7.76,7.88,200455,0
+ELP.US,D,20240328,000000,7.86,7.895,7.63,7.72,742032,0
+ELP.US,D,20240401,000000,7.71,7.71,7.525,7.53,382657,0
+ELP.US,D,20240402,000000,7.52,7.61,7.44,7.6,331975,0
+ELP.US,D,20240403,000000,7.56,7.705,7.46,7.66,175838,0
+ELP.US,D,20240404,000000,7.74,7.885,7.74,7.8,271738,0
+ELP.US,D,20240405,000000,7.8,7.81,7.599,7.7,163104,0
+ELP.US,D,20240408,000000,7.7,7.835,7.69,7.79,259167,0
+ELP.US,D,20240409,000000,7.85,7.86,7.76,7.86,275792,0
+ELP.US,D,20240410,000000,7.71,7.71,7.51,7.52,227055,0
+ELP.US,D,20240411,000000,7.5,7.53,7.245,7.28,589622,0
+ELP.US,D,20240412,000000,7.3,7.345,7.15,7.24,230400,0
+ELP.US,D,20240415,000000,7.15,7.2,7.09,7.14,203041,0
+ELP.US,D,20240416,000000,7,7.105,6.91,7.05,409528,0
+ELP.US,D,20240417,000000,7.1,7.11,6.99,7.07,244969,0
+ELP.US,D,20240418,000000,7.1,7.12,6.975,7.08,310297,0
+ELP.US,D,20240419,000000,7.13,7.32,7.13,7.32,338714,0
+ELP.US,D,20240422,000000,7.2,7.36,7.135,7.34,328718,0
+ELP.US,D,20240423,000000,7.25,7.31,7.1497,7.23,167635,0
+ELP.US,D,20240424,000000,7.16,7.16,7.05,7.07,194413,0
+ELP.US,D,20240425,000000,7.02,7.06,6.99,7,156878,0
+ELP.US,D,20240426,000000,7.04,7.18,7.04,7.14,174155,0
+ELP.US,D,20240429,000000,7.19,7.21,7.12,7.19,280435,0
+ELP.US,D,20240430,000000,7.1,7.1,6.955,7.04,163495,0
+ELP.US,D,20240501,000000,7.08,7.1775,7.02,7.08,148121,0
+ELP.US,D,20240502,000000,7.23,7.355,7.23,7.33,249041,0
+ELP.US,D,20240503,000000,7.52,7.615,7.515,7.53,275679,0
+ELP.US,D,20240506,000000,7.53,7.69,7.53,7.56,197054,0
+ELP.US,D,20240507,000000,7.61,7.61,7.49,7.51,264743,0
+ELP.US,D,20240508,000000,7.44,7.59,7.44,7.56,210706,0
+ELP.US,D,20240509,000000,7.33,7.33,6.995,7.15,348932,0
+ELP.US,D,20240510,000000,7.21,7.21,7,7.07,238602,0
+ELP.US,D,20240513,000000,7.14,7.19,7.11,7.11,128745,0
+ELP.US,D,20240514,000000,7.2,7.39,7.2,7.38,174972,0
+ELP.US,D,20240515,000000,7.42,7.555,7.29,7.49,255354,0
+ELP.US,D,20240516,000000,7.53,7.6,7.49,7.54,108003,0
+ELP.US,D,20240517,000000,7.54,7.545,7.4697,7.53,107890,0
+ELP.US,D,20240520,000000,7.44,7.54,7.39,7.47,129797,0
+ELP.US,D,20240521,000000,7.45,7.59,7.45,7.57,812598,0
+ELP.US,D,20240522,000000,7.41,7.52,7.35,7.39,297578,0
+ELP.US,D,20240523,000000,7.35,7.37,7.245,7.25,328973,0
+ELP.US,D,20240524,000000,7.31,7.31,7.185,7.21,127957,0
+ELP.US,D,20240528,000000,7.37,7.4,7.21,7.21,146992,0
+ELP.US,D,20240529,000000,7.08,7.13,7,7.08,193770,0
+ELP.US,D,20240530,000000,7.12,7.255,7.12,7.19,109067,0
+ELP.US,D,20240531,000000,7.07,7.08,6.81,6.94,475582,0
+ELP.US,D,20240603,000000,6.93,7.145,6.865,7.12,272755,0
+ELP.US,D,20240604,000000,7.09,7.18,7.08,7.13,139053,0
+ELP.US,D,20240605,000000,7.12,7.18,7.05,7.12,124956,0
+ELP.US,D,20240606,000000,7.15,7.27,7.13,7.16,140839,0
+ELP.US,D,20240607,000000,7.04,7.11,6.935,6.95,115778,0
+ELP.US,D,20240610,000000,6.81,6.92,6.79,6.92,162618,0
+ELP.US,D,20240611,000000,6.91,7.01,6.91,6.96,117914,0
+ELP.US,D,20240612,000000,6.93,6.93,6.69,6.81,587173,0
+ELP.US,D,20240613,000000,6.81,6.97,6.8,6.89,152074,0
+ELP.US,D,20240614,000000,6.85,6.96,6.78,6.91,144793,0
+ELP.US,D,20240617,000000,6.86,6.8702,6.775,6.78,108951,0
+ELP.US,D,20240618,000000,6.7,6.81,6.7,6.71,161128,0
+ELP.US,D,20240620,000000,6.77,6.8,6.57,6.61,237270,0
+ELP.US,D,20240621,000000,6.67,6.81,6.66,6.77,272810,0
+ELP.US,D,20240624,000000,6.88,6.96,6.81,6.85,136561,0
+ELP.US,D,20240625,000000,6.83,6.84,6.73,6.74,202661,0
+ELP.US,D,20240626,000000,6.58,6.75,6.551,6.74,205068,0
+ELP.US,D,20240627,000000,6.72,6.91,6.72,6.91,178496,0
+ELP.US,D,20240628,000000,6.82,6.83,6.66,6.69,180514,0
+ELP.US,D,20240701,000000,6.67,6.74,6.63,6.66,204641,0
+ELP.US,D,20240702,000000,6.64,6.7,6.52,6.66,170033,0
+ELP.US,D,20240703,000000,6.82,6.93,6.78,6.93,112228,0
+ELP.US,D,20240705,000000,7.1,7.15,7.02,7.09,150718,0
+ELP.US,D,20240708,000000,7.08,7.27,7.08,7.16,138739,0
+ELP.US,D,20240709,000000,7.23,7.39,7.23,7.39,170469,0
+ELP.US,D,20240710,000000,7.5,7.51,7.35,7.4,730252,0
+ELP.US,D,20240711,000000,7.52,7.58,7.47,7.55,144612,0
+ELP.US,D,20240712,000000,7.52,7.595,7.505,7.55,138539,0
+ELP.US,D,20240715,000000,7.48,7.48,7.405,7.45,120480,0
+ELP.US,D,20240716,000000,7.51,7.61,7.49,7.61,84888,0
+ELP.US,D,20240717,000000,7.54,7.55,7.475,7.49,107450,0
+ELP.US,D,20240718,000000,7.4,7.43,7.23,7.25,109806,0
+ELP.US,D,20240719,000000,7.37,7.37,7.16,7.24,266780,0
+ELP.US,D,20240722,000000,7.33,7.4608,7.298,7.4,148861,0
+ELP.US,D,20240723,000000,7.38,7.4,7.265,7.28,202629,0
+ELP.US,D,20240724,000000,7.18,7.23,7.11,7.11,100437,0
+ELP.US,D,20240725,000000,7.14,7.16,7.075,7.12,86372,0
+ELP.US,D,20240726,000000,7.09,7.17,7.06,7.13,95487,0
+ELP.US,D,20240729,000000,7.12,7.21,7.065,7.16,79823,0
+ELP.US,D,20240730,000000,7.14,7.22,7.105,7.2,80865,0
+ELP.US,D,20240731,000000,7.19,7.21,7.065,7.09,119698,0
+ELP.US,D,20240801,000000,7.13,7.26,7.07,7.09,122260,0
+ELP.US,D,20240802,000000,7.18,7.26,7.05,7.05,239005,0
+ELP.US,D,20240805,000000,6.81,7,6.78,6.93,100641,0
+ELP.US,D,20240806,000000,7.1,7.205,7.1,7.14,133868,0
+ELP.US,D,20240807,000000,7.3,7.32,7.13,7.13,114673,0
+ELP.US,D,20240808,000000,7.18,7.29,7.095,7.21,70253,0
+ELP.US,D,20240809,000000,7.38,7.479,7.27,7.47,183984,0
+ELP.US,D,20240812,000000,7.51,7.53,7.4,7.52,135500,0
+ELP.US,D,20240813,000000,7.58,7.65,7.56,7.65,59028,0
+ELP.US,D,20240814,000000,7.69,7.775,7.67,7.73,119976,0
+ELP.US,D,20240815,000000,7.66,7.69,7.54,7.55,199546,0
+ELP.US,D,20240816,000000,7.69,7.69,7.565,7.64,117597,0
+ELP.US,D,20240819,000000,7.67,7.84,7.64,7.82,74759,0
+ELP.US,D,20240820,000000,7.75,7.775,7.67,7.75,89526,0
+ELP.US,D,20240821,000000,7.79,7.81,7.71,7.77,66155,0
+ELP.US,D,20240822,000000,7.67,7.71,7.57,7.61,706792,0
+ELP.US,D,20240823,000000,7.69,7.9,7.65,7.89,78809,0
+ELP.US,D,20240826,000000,7.79,7.82,7.68,7.69,95470,0
+ELP.US,D,20240827,000000,7.69,7.69,7.58,7.61,158210,0
+ELP.US,D,20240828,000000,7.55,7.62,7.54,7.57,160364,0
+ELP.US,D,20240829,000000,7.43,7.47,7.28,7.47,148085,0
+ELP.US,D,20240830,000000,7.33,7.51,7.31,7.45,170688,0
+ELP.US,D,20240903,000000,7.59,7.59,7.47,7.53,91908,0
+ELP.US,D,20240904,000000,7.58,7.77,7.55,7.76,186427,0
+ELP.US,D,20240905,000000,7.78,7.84,7.64,7.84,156166,0
+ELP.US,D,20240906,000000,7.94,7.95,7.72,7.73,123617,0
+ELP.US,D,20240909,000000,7.74,7.785,7.665,7.78,84941,0
+ELP.US,D,20240910,000000,7.73,7.73,7.65,7.71,107780,0
+ELP.US,D,20240911,000000,7.67,7.71,7.59,7.65,134167,0
+ELP.US,D,20240912,000000,7.54,7.62,7.4999,7.6,115788,0
+ELP.US,D,20240913,000000,7.73,7.85,7.73,7.84,162839,0
+ELP.US,D,20240916,000000,7.9,7.95,7.84,7.86,345368,0
+ELP.US,D,20240917,000000,7.84,7.88,7.795,7.88,84969,0
+ELP.US,D,20240918,000000,7.89,8.01,7.82,7.91,139437,0
+ELP.US,D,20240919,000000,7.94,7.94,7.84,7.85,144920,0
+ELP.US,D,20240920,000000,7.75,7.78,7.26,7.29,1651755,0
+ELP.US,D,20240923,000000,7.46,7.5,7.395,7.41,650820,0
+ELP.US,D,20240924,000000,7.56,7.61,7.45,7.49,645784,0
+ELP.US,D,20240925,000000,7.5,7.5,7.35,7.35,306332,0
+ELP.US,D,20240926,000000,7.44,7.535,7.42,7.52,234521,0
+ELP.US,D,20240927,000000,7.54,7.585,7.435,7.45,221832,0
+ELP.US,D,20240930,000000,7.43,7.48,7.35,7.44,952820,0
+ELP.US,D,20241001,000000,7.41,7.51,7.365,7.4,315064,0
+ELP.US,D,20241002,000000,7.44,7.5,7.4,7.41,316765,0
+ELP.US,D,20241003,000000,7.31,7.31,7.18,7.25,408053,0
+ELP.US,D,20241004,000000,7.27,7.315,7.21,7.28,376445,0
+ELP.US,D,20241007,000000,7.33,7.41,7.3,7.33,158405,0
+ELP.US,D,20241008,000000,7.27,7.35,7.26,7.31,153314,0
+ELP.US,D,20241009,000000,7.2,7.275,7.16,7.16,176725,0
+ELP.US,D,20241010,000000,7.19,7.245,7.19,7.2,141559,0
+ELP.US,D,20241011,000000,7.13,7.13,7.035,7.08,151642,0
+ELP.US,D,20241014,000000,7.12,7.25,7.1,7.23,199349,0
+ELP.US,D,20241015,000000,7.18,7.18,7.08,7.11,121898,0
+ELP.US,D,20241016,000000,7.08,7.1289,7.02,7.08,276630,0
+ELP.US,D,20241017,000000,6.99,7.02,6.95,7,208834,0
+ELP.US,D,20241018,000000,6.98,7.01,6.81,6.81,886525,0
+ELP.US,D,20241021,000000,6.89,7.01,6.88,7.01,264388,0
+ELP.US,D,20241022,000000,6.92,6.96,6.8701,6.94,211511,0
+ELP.US,D,20241023,000000,6.88,6.895,6.76,6.88,251338,0
+ELP.US,D,20241024,000000,6.86,6.89,6.75,6.89,216346,0
+ELP.US,D,20241025,000000,6.84,6.855,6.76,6.8,513567,0
+ELP.US,D,20241028,000000,6.87,6.9,6.8,6.8,230725,0
+ELP.US,D,20241029,000000,6.83,6.94,6.83,6.86,284753,0
+ELP.US,D,20241030,000000,6.85,6.855,6.755,6.82,431018,0
+ELP.US,D,20241031,000000,6.79,6.835,6.71,6.71,147904,0
+ELP.US,D,20241101,000000,6.68,6.685,6.45,6.46,134197,0
+ELP.US,D,20241104,000000,6.68,6.75,6.65,6.69,248042,0
+ELP.US,D,20241105,000000,6.63,6.69,6.57,6.66,171188,0
+ELP.US,D,20241106,000000,6.51,6.73,6.5,6.7,450538,0
+ELP.US,D,20241107,000000,6.86,6.86,6.58,6.65,286797,0
+ELP.US,D,20241108,000000,6.5,6.56,6.435,6.53,191790,0
+ELP.US,D,20241111,000000,6.445,6.55,6.43,6.52,236909,0
+ELP.US,D,20241112,000000,6.48,6.53,6.4301,6.48,600463,0
+ELP.US,D,20241113,000000,6.43,6.47,6.36,6.46,412923,0
+ELP.US,D,20241114,000000,6.53,6.655,6.52,6.58,357797,0
+ELP.US,D,20241115,000000,6.57,6.61,6.515,6.55,213911,0
+ELP.US,D,20241118,000000,6.58,6.63,6.56,6.59,194828,0
+ELP.US,D,20241119,000000,6.57,6.64,6.56,6.61,228540,0
+ELP.US,D,20241120,000000,6.63,6.68,6.615,6.65,246095,0
+ELP.US,D,20241121,000000,6.47,6.515,6.4205,6.43,357789,0
+ELP.US,D,20241122,000000,6.4,6.47,6.37,6.44,260940,0
+ELP.US,D,20241125,000000,6.515,6.66,6.5,6.62,310252,0
+ELP.US,D,20241126,000000,7.03,7.1,6.95,7.01,498997,0
+ELP.US,D,20241127,000000,6.92,6.935,6.6127,6.64,436150,0
+ELP.US,D,20241129,000000,6.31,6.55,6.28,6.47,479499,0
+ELP.US,D,20241202,000000,6.41,6.46,6.37,6.38,320080,0
+ELP.US,D,20241203,000000,6.44,6.485,6.395,6.46,186277,0
+ELP.US,D,20241204,000000,6.445,6.48,6.405,6.42,237334,0
+ELP.US,D,20241205,000000,6.56,6.59,6.42,6.43,286087,0
+ELP.US,D,20241206,000000,6.38,6.39,6.2405,6.32,380893,0
+ELP.US,D,20241209,000000,6.35,6.37,6.25,6.28,290923,0
+ELP.US,D,20241210,000000,6.41,6.42,6.33,6.38,296446,0
+ELP.US,D,20241211,000000,6.39,6.64,6.31,6.54,472620,0
+ELP.US,D,20241212,000000,6.38,6.39,6.1097,6.16,437948,0
+ELP.US,D,20241213,000000,6.09,6.16,6.055,6.08,359708,0
+ELP.US,D,20241216,000000,6,6.08,5.93,5.93,231961,0
+ELP.US,D,20241217,000000,5.96,6.15,5.94,6.09,433560,0
+ELP.US,D,20241218,000000,6.01,6.025,5.715,5.76,496614,0
+ELP.US,D,20241219,000000,5.88,6.07,5.855,6,414202,0
+ELP.US,D,20241220,000000,6.03,6.16,5.99,6.13,732198,0
+ELP.US,D,20241223,000000,6.02,6.03,5.83279,5.86,375128,0
+ELP.US,D,20241224,000000,5.91,5.91,5.865,5.89,91813,0
+ELP.US,D,20241226,000000,5.87,5.9302,5.87,5.93,156040,0
+ELP.US,D,20241227,000000,5.95,5.98,5.905,5.95,198133,0
+ELP.US,D,20241230,000000,5.93,5.94,5.83,5.94,208483,0
+ELP.US,D,20241231,000000,5.93,5.95,5.91,5.93,109734,0
+ELP.US,D,20250102,000000,5.78,5.93,5.765,5.91,194152,0
+ELP.US,D,20250103,000000,5.86,5.87,5.78,5.79,170730,0
+ELP.US,D,20250106,000000,5.94,5.98,5.88,5.93,184811,0
+ELP.US,D,20250107,000000,5.97,6.08,5.96,6.01,354004,0
+ELP.US,D,20250108,000000,5.925,5.965,5.885,5.93,185695,0
+ELP.US,D,20250110,000000,5.79,5.835,5.72,5.78,228862,0
+ELP.US,D,20250113,000000,5.82,5.885,5.8,5.85,335080,0
+ELP.US,D,20250114,000000,5.8,5.89,5.79,5.87,178425,0
+ELP.US,D,20250115,000000,6.02,6.09,5.93,6.07,159408,0
+ELP.US,D,20250116,000000,6.035,6.05,5.92,5.95,136635,0
+ELP.US,D,20250117,000000,5.975,6.17,5.96,6.04,175899,0
+ELP.US,D,20250121,000000,6.085,6.175,6.07,6.14,345924,0
+ELP.US,D,20250122,000000,6.28,6.395,6.24,6.35,267153,0
+ELP.US,D,20250123,000000,6.22,6.27,6.145,6.21,212989,0
+ELP.US,D,20250124,000000,6.26,6.29,6.21,6.25,134669,0
+ELP.US,D,20250127,000000,6.36,6.45,6.305,6.45,149413,0
+ELP.US,D,20250128,000000,6.44,6.525,6.41,6.5,265967,0
+ELP.US,D,20250129,000000,6.54,6.58,6.475,6.52,239870,0
+ELP.US,D,20250130,000000,6.6,6.755,6.59,6.72,317922,0
+ELP.US,D,20250131,000000,6.72,6.78,6.65,6.66,221226,0
+ELP.US,D,20250203,000000,6.67,6.79,6.65,6.79,463682,0
+ELP.US,D,20250204,000000,6.71,6.83,6.69,6.8,191977,0
+ELP.US,D,20250205,000000,6.73,6.83,6.71,6.74,237268,0
+ELP.US,D,20250206,000000,6.77,6.835,6.72,6.81,234741,0
+ELP.US,D,20250207,000000,6.82,6.84,6.675,6.69,252270,0
+ELP.US,D,20250210,000000,6.7,6.79,6.6546,6.78,177234,0
+ELP.US,D,20250211,000000,7.04,7.07,6.93,7.01,284775,0
+ELP.US,D,20250212,000000,6.9,6.98,6.845,6.91,210048,0
+ELP.US,D,20250213,000000,6.9,6.96,6.86,6.93,311349,0
+ELP.US,D,20250214,000000,7.1,7.305,7.08,7.26,469399,0
+ELP.US,D,20250218,000000,7.17,7.24,7.125,7.17,149768,0
+ELP.US,D,20250219,000000,7.1,7.1612,7.045,7.08,120668,0
+ELP.US,D,20250220,000000,7.1,7.155,7.07,7.13,175624,0
+ELP.US,D,20250221,000000,7.12,7.155,7.05,7.1,223919,0
+ELP.US,D,20250224,000000,7.19,7.19,6.94,6.95,675134,0
+ELP.US,D,20250225,000000,7.1,7.185,7.08,7.1,793453,0
+ELP.US,D,20250226,000000,7.105,7.125,7,7,328543,0
+ELP.US,D,20250227,000000,6.96,7.03,6.94,6.94,277316,0
+ELP.US,D,20250228,000000,6.792,6.835,6.6109,6.66,602486,0
+ELP.US,D,20250303,000000,6.76,6.77,6.5525,6.61,214925,0
+ELP.US,D,20250304,000000,6.585,6.66,6.505,6.65,289590,0
+ELP.US,D,20250305,000000,6.68,6.82,6.595,6.8,355703,0
+ELP.US,D,20250306,000000,6.83,6.85,6.705,6.73,224831,0
+ELP.US,D,20250307,000000,6.74,6.865,6.73,6.84,162909,0
+ELP.US,D,20250310,000000,6.78,6.88,6.6801,6.71,113436,0
+ELP.US,D,20250311,000000,6.68,6.79,6.66,6.74,118216,0
+ELP.US,D,20250312,000000,6.79,6.885,6.775,6.86,126251,0
+ELP.US,D,20250313,000000,6.75,6.995,6.74,6.95,128852,0
+ELP.US,D,20250314,000000,7.02,7.265,7.015,7.25,189983,0
+ELP.US,D,20250317,000000,7.215,7.375,7.19,7.35,281281,0
+ELP.US,D,20250318,000000,7.33,7.405,7.285,7.37,117300,0
+ELP.US,D,20250319,000000,7.43,7.57,7.42,7.54,224364,0
+ELP.US,D,20250320,000000,7.49,7.51,7.36,7.4,128642,0
+ELP.US,D,20250321,000000,7.32,7.385,7.275,7.3,474866,0
+ELP.US,D,20250324,000000,7.32,7.4,7.225,7.28,175341,0
+ELP.US,D,20250325,000000,7.35,7.445,7.32,7.35,112248,0
+ELP.US,D,20250326,000000,7.34,7.405,7.3,7.38,123681,0
+ELP.US,D,20250327,000000,7.33,7.465,7.3,7.36,342882,0
+ELP.US,D,20250328,000000,7.29,7.325,7.23,7.31,131971,0
+ELP.US,D,20250331,000000,7.31,7.38,7.285,7.31,176142,0
+ELP.US,D,20250401,000000,7.33,7.48,7.31,7.43,349981,0
+ELP.US,D,20250402,000000,7.4502,7.498,7.355,7.41,141701,0
+ELP.US,D,20250403,000000,7.68,7.81,7.635,7.71,145581,0
+ELP.US,D,20250404,000000,7.39,7.41,7.24,7.28,159394,0
+ELP.US,D,20250407,000000,7.13,7.37,7.06,7.16,318908,0
+ELP.US,D,20250408,000000,7.31,7.32,6.95,7.01,289936,0
+ELP.US,D,20250409,000000,6.9,7.32,6.83,7.31,573046,0
+ELP.US,D,20250410,000000,7.19,7.25,7.06,7.2,283479,0
+ELP.US,D,20250411,000000,7.19,7.33,7.13,7.3,354957,0
+ELP.US,D,20250414,000000,7.325,7.5,7.325,7.49,275787,0
+ELP.US,D,20250415,000000,7.48,7.515,7.405,7.43,300416,0
+ELP.US,D,20250416,000000,7.4,7.5,7.36,7.44,163751,0
+ELP.US,D,20250417,000000,7.4,7.61,7.395,7.61,306536,0
+ELP.US,D,20250421,000000,7.645,7.68,7.54,7.62,136295,0
+ELP.US,D,20250422,000000,7.64,7.875,7.63,7.86,308518,0
+ELP.US,D,20250423,000000,7.96,7.98,7.84,7.92,174495,0
+ELP.US,D,20250424,000000,8.04,8.185,7.97,8.14,238662,0
+ELP.US,D,20250425,000000,8.17,8.32,8.15,8.29,175423,0
+ELP.US,D,20250428,000000,8.04,8.095,7.965,8.06,173361,0
+ELP.US,D,20250429,000000,8.04,8.19,8.035,8.07,186015,0
+ELP.US,D,20250430,000000,8.07,8.16,7.995,8.11,145355,0
+ELP.US,D,20250501,000000,8.11,8.14,8.02,8.04,182114,0
+ELP.US,D,20250502,000000,8.18,8.21,8.12,8.18,173641,0
+ELP.US,D,20250505,000000,8.31,8.335,8.175,8.25,202491,0
+ELP.US,D,20250506,000000,8.22,8.245,8.13,8.2,171417,0
+ELP.US,D,20250507,000000,8.194,8.21,8.075,8.11,147456,0
+ELP.US,D,20250508,000000,8.25,8.45,8.25,8.3,165982,0
+ELP.US,D,20250509,000000,8.52,8.77,8.51,8.64,251343,0
+ELP.US,D,20250512,000000,8.41,8.42,8.25,8.37,262051,0
+ELP.US,D,20250513,000000,8.59,8.76,8.51,8.7,270730,0
+ELP.US,D,20250514,000000,8.72,8.779,8.685,8.71,299840,0
+ELP.US,D,20250515,000000,8.775,8.815,8.605,8.7,176263,0
+ELP.US,D,20250516,000000,8.66,8.775,8.615,8.75,189837,0
+ELP.US,D,20250519,000000,8.72,8.86,8.72,8.84,227596,0
+ELP.US,D,20250520,000000,8.78,8.81,8.71,8.8,160798,0
+ELP.US,D,20250521,000000,8.8,8.84,8.69,8.75,183720,0
+ELP.US,D,20250522,000000,8.77,8.905,8.695,8.71,341050,0
+ELP.US,D,20250523,000000,8.48,8.75,8.46,8.75,461102,0
+ELP.US,D,20250527,000000,8.915,9,8.88,8.99,298350,0
+ELP.US,D,20250528,000000,8.84,8.88,8.75,8.82,331967,0
+ELP.US,D,20250529,000000,8.9,9.09,8.88,9,301816,0
+ELP.US,D,20250530,000000,8.95,8.99,8.86,8.98,316299,0
+ELP.US,D,20250602,000000,9.01,9.01,8.795,8.84,478047,0
+ELP.US,D,20250603,000000,8.89,8.959,8.795,8.91,240512,0
+ELP.US,D,20250604,000000,9.04,9.065,8.83,8.84,291752,0
+ELP.US,D,20250605,000000,8.89,8.935,8.83,8.9,243711,0
+ELP.US,D,20250606,000000,8.93,8.95,8.845,8.89,351329,0
+ELP.US,D,20250609,000000,8.83,8.865,8.7201,8.8,266523,0
+ELP.US,D,20250610,000000,8.97,9.055,8.87,8.88,203684,0
+ELP.US,D,20250611,000000,8.81,8.985,8.765,8.91,283039,0
+ELP.US,D,20250612,000000,8.9,8.98,8.8911,8.97,264873,0
+ELP.US,D,20250613,000000,8.85,8.95,8.76,8.93,262726,0
+ELP.US,D,20250616,000000,9.04,9.195,9.04,9.16,248079,0
+ELP.US,D,20250617,000000,9.225,9.26,9.155,9.24,259002,0
+ELP.US,D,20250618,000000,9.28,9.28,9.09,9.11,296445,0
+ELP.US,D,20250620,000000,9.09,9.14,9.015,9.14,504188,0
+ELP.US,D,20250623,000000,9,9.125,8.99,9.12,158646,0
+ELP.US,D,20250624,000000,9.11,9.28,9.07,9.18,341402,0
+ELP.US,D,20250625,000000,8.965,8.99,8.85,8.87,206200,0
+ELP.US,D,20250626,000000,8.99,9.0592,8.96,9.03,187573,0
+ELP.US,D,20250627,000000,8.99,9.01,8.86,8.91,190608,0
+ELP.US,D,20250630,000000,8.9,9.15,8.8752,9.13,187051,0
+ELP.US,D,20250701,000000,9.1,9.15,8.99,9.01,201837,0
+ELP.US,D,20250702,000000,9.03,9.03,8.79,8.85,175611,0
+ELP.US,D,20250703,000000,8.92,9.15,8.89,9.12,190996,0
+ELP.US,D,20250707,000000,9.07,9.11,8.92,8.93,135505,0
+ELP.US,D,20250708,000000,8.895,8.97,8.84,8.92,183500,0
+ELP.US,D,20250709,000000,8.89,8.91,8.725,8.73,172028,0
+ELP.US,D,20250710,000000,8.52,8.63,8.505,8.56,208023,0
+ELP.US,D,20250711,000000,8.51,8.53,8.42,8.49,152532,0
+ELP.US,D,20250714,000000,8.48,8.505,8.385,8.39,115496,0
+ELP.US,D,20250715,000000,8.48,8.585,8.4,8.56,195690,0
+ELP.US,D,20250716,000000,8.56,8.67,8.505,8.63,268512,0
+ELP.US,D,20250717,000000,8.5,8.595,8.4731,8.56,232215,0
+ELP.US,D,20250718,000000,8.58,8.68,8.43,8.43,138985,0
+ELP.US,D,20250721,000000,8.46,8.575,8.44,8.54,368043,0
+ELP.US,D,20250722,000000,8.56,8.6,8.395,8.47,1333915,0
+ELP.US,D,20250723,000000,8.52,8.675,8.48,8.65,386537,0
+ELP.US,D,20250724,000000,8.57,8.59,8.44,8.47,663321,0
+ELP.US,D,20250725,000000,8.46,8.49,8.34,8.39,171681,0
+ELP.US,D,20250728,000000,8.36,8.39,8.225,8.34,230320,0
+ELP.US,D,20250729,000000,8.35,8.46,8.33,8.41,171365,0
+ELP.US,D,20250730,000000,8.47,8.71,8.45,8.64,784913,0
+ELP.US,D,20250731,000000,8.41,8.67,8.4,8.54,203148,0
+ELP.US,D,20250801,000000,8.64,8.75,8.63,8.67,240186,0
+ELP.US,D,20250804,000000,8.78,8.78,8.59,8.65,125285,0
+ELP.US,D,20250805,000000,8.67,8.74,8.59,8.61,124027,0
+ELP.US,D,20250806,000000,8.69,8.95,8.69,8.93,196693,0
+ELP.US,D,20250807,000000,8.875,9.285,8.875,9.24,230775,0
+ELP.US,D,20250808,000000,9.21,9.24,9.095,9.17,224792,0
+ELP.US,D,20250811,000000,9.12,9.15,8.98,8.99,164024,0
+ELP.US,D,20250812,000000,9.17,9.33,9.12,9.32,162068,0
+ELP.US,D,20250813,000000,9.21,9.23,8.9549,9.01,196194,0
+ELP.US,D,20250814,000000,8.99,9.34,8.96,9,596178,0
+ELP.US,D,20250815,000000,8.995,9,8.89,8.9,190804,0
+ELP.US,D,20250818,000000,8.93,8.995,8.91,8.95,115448,0
+ELP.US,D,20250819,000000,8.6592,8.78,8.64,8.64,163561,0
+ELP.US,D,20250820,000000,8.72,8.805,8.69,8.78,171320,0
+ELP.US,D,20250821,000000,8.8,8.82,8.695,8.74,133568,0
+ELP.US,D,20250822,000000,8.76,9.035,8.735,9.01,143002,0
+ELP.US,D,20250825,000000,9.02,9.11,8.99,9.03,102401,0
+ELP.US,D,20250826,000000,9.0392,9.05,8.87,8.96,397689,0
+ELP.US,D,20250827,000000,8.9,9.035,8.82,9.03,300216,0
+ELP.US,D,20250828,000000,9.05,9.21,9.05,9.15,238470,0
+ELP.US,D,20250829,000000,9.05,9.07,9.01,9.06,156012,0
+ELP.US,D,20250902,000000,8.8,8.98,8.8,8.88,212231,0
+ELP.US,D,20250903,000000,8.93,8.99,8.86,8.91,202706,0
+ELP.US,D,20250904,000000,8.84,8.97,8.81,8.96,143594,0
+ELP.US,D,20250905,000000,9.15,9.2,9.05,9.12,199065,0
+ELP.US,D,20250908,000000,9.09,9.11,8.9,9.01,163533,0
+ELP.US,D,20250909,000000,8.96,9.095,8.95,9.09,189493,0
+ELP.US,D,20250910,000000,9.18,9.255,9.15,9.22,225383,0
+ELP.US,D,20250911,000000,9.2,9.39,9.19,9.31,130275,0
+ELP.US,D,20250912,000000,9.24,9.355,9.22,9.32,145519,0
+ELP.US,D,20250915,000000,9.438,9.555,9.43,9.55,117608,0
+ELP.US,D,20250916,000000,9.62,9.6599,9.55,9.63,163140,0
+ELP.US,D,20250917,000000,9.64,9.755,9.6,9.73,169752,0
+ELP.US,D,20250918,000000,9.734,9.79,9.67,9.7,117604,0
+ELP.US,D,20250919,000000,9.7,9.835,9.635,9.73,212139,0
+ELP.US,D,20250922,000000,9.7,9.7,9.54,9.69,197162,0
+ELP.US,D,20250923,000000,9.73,9.9,9.7,9.9,186679,0
+ELP.US,D,20250924,000000,9.81,9.82,9.715,9.76,139267,0
+ELP.US,D,20250925,000000,9.72,9.72,9.475,9.5,182011,0
+ELP.US,D,20250926,000000,9.52,9.53,9.46,9.52,115348,0
+ELP.US,D,20250929,000000,9.66,9.76,9.66,9.73,159891,0
+ELP.US,D,20250930,000000,9.82,9.82,9.715,9.8,135166,0
+ELP.US,D,20251001,000000,9.86,9.88,9.66,9.69,283039,0
+ELP.US,D,20251002,000000,9.7,9.72,9.45,9.46,112889,0
+ELP.US,D,20251003,000000,9.38,9.52,9.335,9.51,124969,0
+ELP.US,D,20251006,000000,9.49,9.53,9.4,9.51,163629,0
+ELP.US,D,20251007,000000,9.38,9.39,9.185,9.26,213204,0
+ELP.US,D,20251008,000000,9.35,9.36,9.155,9.21,241490,0
+ELP.US,D,20251009,000000,9.24,9.325,9.21,9.3,170662,0
+ELP.US,D,20251010,000000,9.27,9.3,8.95,9.05,340176,0
+ELP.US,D,20251013,000000,9.24,9.26,9.15,9.23,116966,0
+ELP.US,D,20251014,000000,9.12,9.3,9.12,9.27,344342,0
+ELP.US,D,20251015,000000,9.2,9.32,9.18,9.24,151828,0
+ELP.US,D,20251016,000000,9.22,9.45,9.21,9.38,340005,0
+ELP.US,D,20251017,000000,9.37,9.675,9.33,9.65,158992,0
+ELP.US,D,20251020,000000,9.81,9.9,9.755,9.89,130807,0
+ELP.US,D,20251021,000000,9.78,9.855,9.755,9.83,160902,0
+ELP.US,D,20251022,000000,9.91,10.0362,9.88,9.97,174981,0
+ELP.US,D,20251023,000000,10.05,10.128,9.985,10.05,207560,0
+ELP.US,D,20251024,000000,10.2,10.31,10.065,10.07,142920,0
+ELP.US,D,20251027,000000,10.22,10.245,10.15,10.17,110950,0
+ELP.US,D,20251028,000000,10.12,10.175,10.055,10.1,195978,0
+ELP.US,D,20251029,000000,10.27,10.35,10.185,10.25,151456,0
+ELP.US,D,20251030,000000,10.22,10.275,10.17,10.26,152662,0
+ELP.US,D,20251031,000000,10.275,10.385,10.225,10.34,166026,0
+ELP.US,D,20251103,000000,10.47,10.56,10.435,10.54,242429,0
+ELP.US,D,20251104,000000,10.5508,10.59,10.4018,10.47,144970,0
+ELP.US,D,20251105,000000,10.64,10.825,10.63,10.8,193892,0
+ELP.US,D,20251106,000000,10.72,10.76,10.58,10.73,197354,0
+ELP.US,D,20251107,000000,10.59,10.7,10.52,10.7,143073,0
+ELP.US,D,20251110,000000,10.79,10.84,10.58,10.78,158014,0
+ELP.US,D,20251111,000000,11.14,11.23,10.82,10.83,331626,0
+ELP.US,D,20251112,000000,10.84,10.86,10.695,10.81,440986,0
+ELP.US,D,20251113,000000,10.875,11.04,10.79,10.89,259133,0
+ELP.US,D,20251114,000000,10.88,10.975,10.82,10.93,241570,0
+ELP.US,D,20251117,000000,10.87,10.9,10.63,10.68,244307,0
+ELP.US,D,20251118,000000,10.7,10.85,10.64,10.73,248588,0
+ELP.US,D,20251119,000000,10.69,10.69,10.385,10.42,265708,0
+ELP.US,D,20251120,000000,10.67,10.67,10.195,10.22,213762,0
+ELP.US,D,20251121,000000,10.11,10.26,10.035,10.17,186541,0
+ELP.US,D,20251124,000000,10.3,10.365,10.225,10.32,283567,0
+ELP.US,D,20251125,000000,10.44,10.46,10.14,10.39,299182,0
+ELP.US,D,20251126,000000,10.52,10.825,10.52,10.77,510079,0
+ELP.US,D,20251128,000000,10.83,10.83,10.615,10.67,104003,0
+ELP.US,D,20251201,000000,10.6,10.72,10.5,10.59,304236,0
+ELP.US,D,20251202,000000,10.78,10.925,10.75,10.78,401359,0
+ELP.US,D,20251203,000000,10.81,10.94,10.725,10.94,415857,0
+ELP.US,D,20251204,000000,11.03,11.13,10.92,10.94,294908,0
+ELP.US,D,20251205,000000,10.91,10.96,10.14,10.19,588773,0
+ELP.US,D,20251208,000000,10.39,10.4,10.09,10.17,475482,0
+ELP.US,D,20251209,000000,10,10.305,9.96,10.22,495755,0
+ELP.US,D,20251210,000000,10.32,10.32,10.1,10.17,313250,0
+ELP.US,D,20251211,000000,10.29,10.455,10.24,10.37,286374,0
+ELP.US,D,20251212,000000,10.5,10.54,10.37,10.45,309980,0
+ELP.US,D,20251215,000000,10.55,10.67,10.48,10.58,343020,0
+ELP.US,D,20251216,000000,10.3213,10.35,10.08,10.13,471710,0
+ELP.US,D,20251217,000000,9.865,9.95,9.71,9.82,496721,0
+ELP.US,D,20251218,000000,9.73,9.96,9.62,9.96,652065,0
+ELP.US,D,20251219,000000,9.94,10.05,9.645,9.7,960744,0
+ELP.US,D,20251222,000000,9.7398,9.7398,9.325,9.38,485547,0
+ELP.US,D,20251223,000000,9.5,9.92,9.47,9.89,772671,0
+ELP.US,D,20251224,000000,9.6235,9.65,9.175,9.27,755876,0
diff --git a/daily/us/nyse stocks/1/emr.us.txt b/daily/us/nyse stocks/1/emr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7d892cc77fcf138a0912d759b40fae46f309279a
--- /dev/null
+++ b/daily/us/nyse stocks/1/emr.us.txt	
@@ -0,0 +1,11121 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EMR.US,D,19820104,000000,1.41642,1.43773,1.39501,1.39501,613347.51733701,0
+EMR.US,D,19820105,000000,1.38106,1.39501,1.36721,1.36721,450690.18547531,0
+EMR.US,D,19820106,000000,1.35277,1.35974,1.34579,1.35277,731947.30449344,0
+EMR.US,D,19820107,000000,1.35974,1.37389,1.34579,1.36721,445609.40251767,0
+EMR.US,D,19820108,000000,1.38832,1.40227,1.36721,1.39501,457465.9200708,0
+EMR.US,D,19820111,000000,1.38832,1.40227,1.37389,1.37389,218569.35814216,0
+EMR.US,D,19820112,000000,1.36721,1.38106,1.35277,1.35974,498129.4895445,0
+EMR.US,D,19820113,000000,1.34579,1.35974,1.33135,1.33135,606564.65681872,0
+EMR.US,D,19820114,000000,1.3172,1.35277,1.28174,1.33872,767528.05503154,0
+EMR.US,D,19820115,000000,1.35277,1.36721,1.33872,1.36721,365972.12526326,0
+EMR.US,D,19820118,000000,1.35277,1.35974,1.34579,1.35277,221957.22543991,0
+EMR.US,D,19820119,000000,1.36721,1.37389,1.35974,1.37389,703142.28855082,0
+EMR.US,D,19820120,000000,1.36721,1.37389,1.35974,1.36721,1224994.9930913,0
+EMR.US,D,19820121,000000,1.35974,1.36721,1.35277,1.35277,855633.98254134,0
+EMR.US,D,19820122,000000,1.35277,1.35974,1.33872,1.35277,821749.20163005,0
+EMR.US,D,19820125,000000,1.35974,1.36721,1.35277,1.35974,547265.78122949,0
+EMR.US,D,19820126,000000,1.35974,1.36721,1.34579,1.35277,645540.40057737,0
+EMR.US,D,19820127,000000,1.34579,1.35277,1.33135,1.35277,598090.91661847,0
+EMR.US,D,19820128,000000,1.35974,1.36721,1.34579,1.35974,1555390.4397724,0
+EMR.US,D,19820129,000000,1.36721,1.37389,1.35974,1.37389,1767183.0453301,0
+EMR.US,D,19820201,000000,1.36721,1.37389,1.35974,1.36721,388001.40661039,0
+EMR.US,D,19820202,000000,1.36721,1.37389,1.35277,1.35974,1230077.812027,0
+EMR.US,D,19820203,000000,1.36721,1.37389,1.35277,1.35974,382918.58767479,0
+EMR.US,D,19820204,000000,1.36721,1.37389,1.35974,1.36721,501521.42879814,0
+EMR.US,D,19820205,000000,1.37389,1.38832,1.35974,1.38106,1209750.6082405,0
+EMR.US,D,19820208,000000,1.39501,1.39501,1.38832,1.39501,633676.75710143,0
+EMR.US,D,19820209,000000,1.38106,1.38832,1.36721,1.37389,391392.32787504,0
+EMR.US,D,19820210,000000,1.38106,1.38832,1.37389,1.38106,499826.47716029,0
+EMR.US,D,19820211,000000,1.36721,1.38106,1.34579,1.34579,459165.96165352,0
+EMR.US,D,19820212,000000,1.35974,1.36721,1.33872,1.34579,423578.08519261,0
+EMR.US,D,19820216,000000,1.33872,1.34579,1.3172,1.32428,503213.32646906,0
+EMR.US,D,19820217,000000,1.32428,1.33135,1.3172,1.32428,1208053.6206247,0
+EMR.US,D,19820218,000000,1.32428,1.33872,1.31013,1.31013,1304626.1624119,0
+EMR.US,D,19820219,000000,1.3172,1.32428,1.31013,1.31013,503213.32646906,0
+EMR.US,D,19820222,000000,1.30325,1.32428,1.28891,1.28891,1053873.0829301,0
+EMR.US,D,19820223,000000,1.28891,1.29609,1.27506,1.28174,1060646.7815477,0
+EMR.US,D,19820224,000000,1.30325,1.31013,1.28174,1.31013,1096230.5860527,0
+EMR.US,D,19820225,000000,1.34579,1.37389,1.32428,1.36721,1030148.8499452,0
+EMR.US,D,19820226,000000,1.37389,1.38832,1.35277,1.37389,1182639.5259467,0
+EMR.US,D,19820301,000000,1.40227,1.41642,1.38106,1.41642,2705839.1184567,0
+EMR.US,D,19820302,000000,1.42369,1.43047,1.41642,1.43047,1848509.1662885,0
+EMR.US,D,19820303,000000,1.41642,1.41642,1.40227,1.40227,2158571.3012492,0
+EMR.US,D,19820304,000000,1.40227,1.40944,1.38832,1.38832,1536750.043712,0
+EMR.US,D,19820305,000000,1.38832,1.39501,1.38106,1.39501,609960.66802823,0
+EMR.US,D,19820308,000000,1.37389,1.39501,1.35277,1.35974,692977.66866862,0
+EMR.US,D,19820309,000000,1.34579,1.35974,1.33872,1.34579,848860.2839238,0
+EMR.US,D,19820310,000000,1.35277,1.35974,1.34579,1.34579,2873572.1433312,0
+EMR.US,D,19820311,000000,1.35974,1.36721,1.35277,1.35277,501521.42879814,0
+EMR.US,D,19820312,000000,1.35277,1.35974,1.33872,1.34579,652318.17115081,0
+EMR.US,D,19820315,000000,1.35277,1.35974,1.34579,1.34579,423578.08519261,0
+EMR.US,D,19820316,000000,1.35974,1.36721,1.34579,1.35974,1387654.360931,0
+EMR.US,D,19820317,000000,1.36721,1.37389,1.35974,1.36721,1289382.79555,0
+EMR.US,D,19820318,000000,1.37389,1.38106,1.36721,1.38106,870881.42135915,0
+EMR.US,D,19820319,000000,1.40227,1.41642,1.38832,1.40227,1352074.6283818,0
+EMR.US,D,19820322,000000,1.41642,1.43047,1.40227,1.40944,1962030.2064652,0
+EMR.US,D,19820323,000000,1.43047,1.44481,1.41642,1.43047,2710917.8654364,0
+EMR.US,D,19820324,000000,1.45178,1.46602,1.43047,1.44481,2299200.3697528,0
+EMR.US,D,19820325,000000,1.44481,1.45178,1.43047,1.43773,1528282.4114455,0
+EMR.US,D,19820326,000000,1.44481,1.45886,1.43773,1.44481,2143320.8084645,0
+EMR.US,D,19820329,000000,1.44481,1.45886,1.43047,1.45178,737031.141418,0
+EMR.US,D,19820330,000000,1.43773,1.45178,1.43047,1.43773,1679074.0638533,0
+EMR.US,D,19820331,000000,1.43773,1.44481,1.43047,1.43047,742109.88839771,0
+EMR.US,D,19820401,000000,1.41642,1.43047,1.40944,1.42369,786167.43310298,0
+EMR.US,D,19820402,000000,1.43047,1.43773,1.41642,1.43047,2012862.467777,0
+EMR.US,D,19820405,000000,1.43047,1.44481,1.41642,1.43773,1280910.0733388,0
+EMR.US,D,19820406,000000,1.43047,1.43773,1.43047,1.43047,452386.15510213,0
+EMR.US,D,19820407,000000,1.44481,1.44481,1.43047,1.43773,1633329.7114221,0
+EMR.US,D,19820408,000000,1.44481,1.45178,1.43047,1.44481,2011164.4621722,0
+EMR.US,D,19820412,000000,1.45886,1.45886,1.44481,1.45178,4984706.1764891,0
+EMR.US,D,19820413,000000,1.45886,1.4732,1.45178,1.45886,1755320.4198431,0
+EMR.US,D,19820414,000000,1.45178,1.45886,1.43047,1.44481,4405247.5120193,0
+EMR.US,D,19820415,000000,1.43773,1.44481,1.43047,1.44481,476102.24417533,0
+EMR.US,D,19820416,000000,1.45886,1.48725,1.44481,1.4732,2604177.6498,0
+EMR.US,D,19820419,000000,1.48725,1.50178,1.4732,1.50178,1416456.3229067,0
+EMR.US,D,19820420,000000,1.49423,1.50178,1.48725,1.49423,4630589.55079,0
+EMR.US,D,19820421,000000,1.48725,1.50178,1.4732,1.48037,1060646.7815477,0
+EMR.US,D,19820422,000000,1.48725,1.48725,1.4732,1.48725,1252108.111363,0
+EMR.US,D,19820423,000000,1.48725,1.49423,1.4732,1.48725,2675341.1868542,0
+EMR.US,D,19820426,000000,1.50856,1.52261,1.48725,1.52261,1235162.6669405,0
+EMR.US,D,19820427,000000,1.53715,1.5511,1.52261,1.53715,1418152.2925334,0
+EMR.US,D,19820428,000000,1.52261,1.53715,1.50178,1.50856,1241939.419525,0
+EMR.US,D,19820429,000000,1.50856,1.51553,1.50178,1.50178,1333434.2323214,0
+EMR.US,D,19820430,000000,1.51553,1.52261,1.50178,1.50856,345645.93946576,0
+EMR.US,D,19820503,000000,1.52261,1.53715,1.50856,1.52261,986098.43116269,0
+EMR.US,D,19820504,000000,1.52261,1.53715,1.51553,1.52261,1313102.9565791,0
+EMR.US,D,19820505,000000,1.52261,1.53715,1.50856,1.53715,760748.24848016,0
+EMR.US,D,19820506,000000,1.5511,1.5511,1.54402,1.5511,818361.33433231,0
+EMR.US,D,19820507,000000,1.54402,1.56534,1.52261,1.52261,2119602.6834134,0
+EMR.US,D,19820510,000000,1.50856,1.52261,1.48725,1.48725,721782.68461122,0
+EMR.US,D,19820511,000000,1.50178,1.52261,1.48725,1.48725,967460.07108022,0
+EMR.US,D,19820512,000000,1.48725,1.50178,1.4732,1.48037,2275482.2447017,0
+EMR.US,D,19820513,000000,1.48037,1.48725,1.46602,1.4732,333781.27800085,0
+EMR.US,D,19820514,000000,1.46602,1.4732,1.45886,1.45886,289728.82324043,0
+EMR.US,D,19820517,000000,1.45886,1.45886,1.44481,1.45178,376134.70916752,0
+EMR.US,D,19820518,000000,1.44481,1.45886,1.43047,1.43773,816665.36470549,0
+EMR.US,D,19820519,000000,1.43047,1.43773,1.43047,1.43047,1441869.3995957,0
+EMR.US,D,19820520,000000,1.43047,1.43047,1.42369,1.43047,986098.43116269,0
+EMR.US,D,19820521,000000,1.43773,1.45178,1.43047,1.43773,633676.75710143,0
+EMR.US,D,19820524,000000,1.43047,1.43047,1.42369,1.43047,986098.43116269,0
+EMR.US,D,19820525,000000,1.44481,1.45178,1.43047,1.44481,830219.8878634,0
+EMR.US,D,19820526,000000,1.42369,1.43773,1.40227,1.40944,987791.34682258,0
+EMR.US,D,19820527,000000,1.43047,1.44481,1.40944,1.44481,767528.05503154,0
+EMR.US,D,19820528,000000,1.45178,1.45886,1.44481,1.45178,1409678.5523332,0
+EMR.US,D,19820601,000000,1.43047,1.44481,1.42369,1.42369,1138587.0711864,0
+EMR.US,D,19820602,000000,1.40944,1.42369,1.40227,1.40944,1221608.1437826,0
+EMR.US,D,19820603,000000,1.41642,1.42369,1.41642,1.42369,557428.36513374,0
+EMR.US,D,19820604,000000,1.41642,1.42369,1.40944,1.41642,491355.79092695,0
+EMR.US,D,19820607,000000,1.41642,1.41642,1.40944,1.40944,687896.88571097,0
+EMR.US,D,19820608,000000,1.41642,1.42369,1.40227,1.41642,1040315.5058053,0
+EMR.US,D,19820609,000000,1.40944,1.41642,1.40227,1.40944,916632.8997133,0
+EMR.US,D,19820610,000000,1.40944,1.40944,1.40227,1.40944,882742.01086817,0
+EMR.US,D,19820611,000000,1.43047,1.43773,1.42369,1.43047,1280910.0733388,0
+EMR.US,D,19820614,000000,1.43047,1.43047,1.41642,1.41642,1009819.6101807,0
+EMR.US,D,19820615,000000,1.40944,1.40944,1.40227,1.40944,1382570.5240063,0
+EMR.US,D,19820616,000000,1.40944,1.41642,1.39501,1.39501,1414762.3892577,0
+EMR.US,D,19820617,000000,1.38106,1.39501,1.37389,1.37389,1431706.8156914,0
+EMR.US,D,19820618,000000,1.37389,1.38106,1.36721,1.37389,648925.2139082,0
+EMR.US,D,19820621,000000,1.38106,1.38832,1.36721,1.37389,455768.93245501,0
+EMR.US,D,19820622,000000,1.38106,1.38106,1.37389,1.38106,908158.14152407,0
+EMR.US,D,19820623,000000,1.39501,1.40944,1.38106,1.40944,1550306.6028478,0
+EMR.US,D,19820624,000000,1.41642,1.41642,1.40944,1.40944,1109784.0912216,0
+EMR.US,D,19820625,000000,1.42369,1.43047,1.40944,1.43047,342254.00021213,0
+EMR.US,D,19820628,000000,1.43047,1.44481,1.42369,1.43047,960682.30050679,0
+EMR.US,D,19820629,000000,1.45178,1.45886,1.43773,1.45178,2627899.846807,0
+EMR.US,D,19820630,000000,1.45178,1.45886,1.44481,1.45178,1863756.6051063,0
+EMR.US,D,19820701,000000,1.44481,1.44481,1.43047,1.44481,599795.03015706,0
+EMR.US,D,19820702,000000,1.43047,1.44481,1.41642,1.42369,2009468.4925455,0
+EMR.US,D,19820706,000000,1.43047,1.43047,1.41642,1.43047,843772.37504335,0
+EMR.US,D,19820707,000000,1.44481,1.45886,1.42369,1.45178,1086060.8762256,0
+EMR.US,D,19820708,000000,1.43773,1.45178,1.42369,1.43773,2050134.097997,0
+EMR.US,D,19820709,000000,1.43047,1.44481,1.43047,1.43047,1103008.3566262,0
+EMR.US,D,19820712,000000,1.44481,1.45178,1.43047,1.43047,2817664.1890066,0
+EMR.US,D,19820713,000000,1.43047,1.43773,1.43047,1.43047,2485571.7547098,0
+EMR.US,D,19820714,000000,1.45886,1.4732,1.43773,1.46602,4459466.6226399,0
+EMR.US,D,19820715,000000,1.46602,1.48037,1.45178,1.48037,2517771.7638728,0
+EMR.US,D,19820716,000000,1.50178,1.51553,1.48037,1.50178,1899342.4455892,0
+EMR.US,D,19820719,000000,1.51553,1.53715,1.50178,1.52261,859024.90380601,0
+EMR.US,D,19820720,000000,1.52261,1.52968,1.50856,1.52261,972540.85403787,0
+EMR.US,D,19820721,000000,1.52261,1.53715,1.50178,1.52261,979322.69656719,0
+EMR.US,D,19820722,000000,1.50856,1.52261,1.48725,1.48725,3053173.9016264,0
+EMR.US,D,19820723,000000,1.48725,1.49423,1.4732,1.48725,718395.83530245,0
+EMR.US,D,19820726,000000,1.45886,1.4732,1.45178,1.45178,2548264.6055305,0
+EMR.US,D,19820727,000000,1.45886,1.46602,1.45886,1.45886,1253802.0450119,0
+EMR.US,D,19820728,000000,1.45178,1.45886,1.43773,1.43773,742109.88839771,0
+EMR.US,D,19820729,000000,1.43047,1.44481,1.41642,1.41642,777694.7108917,0
+EMR.US,D,19820730,000000,1.42369,1.43047,1.41642,1.41642,654008.03284379,0
+EMR.US,D,19820802,000000,1.43773,1.45178,1.42369,1.45178,9761009.6506963,0
+EMR.US,D,19820803,000000,1.45178,1.45886,1.44481,1.44481,992875.18374715,0
+EMR.US,D,19820804,000000,1.43047,1.43047,1.43047,1.43047,1221608.1437826,0
+EMR.US,D,19820805,000000,1.40944,1.42369,1.38832,1.39501,1328346.323441,0
+EMR.US,D,19820806,000000,1.40227,1.41642,1.38106,1.39501,1526588.4777967,0
+EMR.US,D,19820809,000000,1.39501,1.42369,1.35974,1.41642,1902726.2409312,0
+EMR.US,D,19820810,000000,1.43047,1.43047,1.41642,1.41642,3203973.6979461,0
+EMR.US,D,19820811,000000,1.41642,1.43047,1.40227,1.41642,1801070.8802083,0
+EMR.US,D,19820812,000000,1.42369,1.43047,1.41642,1.42369,742109.88839771,0
+EMR.US,D,19820813,000000,1.42369,1.43047,1.41642,1.42369,557428.36513374,0
+EMR.US,D,19820816,000000,1.43047,1.44481,1.43047,1.43047,1409678.5523332,0
+EMR.US,D,19820817,000000,1.45178,1.4732,1.43047,1.45886,2599099.9208093,0
+EMR.US,D,19820818,000000,1.48725,1.50178,1.45886,1.45886,4288340.6405228,0
+EMR.US,D,19820819,000000,1.48725,1.50178,1.4732,1.48725,3029455.7765753,0
+EMR.US,D,19820820,000000,1.50856,1.53715,1.48725,1.52968,2077242.1263239,0
+EMR.US,D,19820823,000000,1.5511,1.57939,1.51553,1.57939,3800370.6809156,0
+EMR.US,D,19820824,000000,1.56534,1.57939,1.5511,1.56534,2358506.3712648,0
+EMR.US,D,19820825,000000,1.56534,1.57939,1.55788,1.57939,4498433.2044977,0
+EMR.US,D,19820826,000000,1.59344,1.62183,1.56534,1.6009,2890516.5697647,0
+EMR.US,D,19820827,000000,1.59344,1.60768,1.57939,1.59344,2112824.9128399,0
+EMR.US,D,19820830,000000,1.59344,1.6009,1.57939,1.6009,1104699.2363081,0
+EMR.US,D,19820831,000000,1.63567,1.67173,1.6009,1.66445,6335086.8712221,0
+EMR.US,D,19820901,000000,1.67173,1.69972,1.64334,1.66445,3861367.5621095,0
+EMR.US,D,19820902,000000,1.69972,1.73519,1.65719,1.72095,3341214.8991518,0
+EMR.US,D,19820903,000000,1.76377,1.78489,1.73519,1.74216,7859975.3074361,0
+EMR.US,D,19820907,000000,1.71417,1.74216,1.68568,1.69972,2473713.2011787,0
+EMR.US,D,19820908,000000,1.70709,1.73519,1.67173,1.67173,3620769.9406093,0
+EMR.US,D,19820909,000000,1.68568,1.69972,1.65719,1.65719,1997606.8850474,0
+EMR.US,D,19820910,000000,1.65031,1.67173,1.63567,1.65719,2478800.0920701,0
+EMR.US,D,19820913,000000,1.69972,1.74216,1.65031,1.74216,1458817.8979852,0
+EMR.US,D,19820914,000000,1.72802,1.74216,1.71417,1.72802,3857980.7128008,0
+EMR.US,D,19820915,000000,1.72802,1.74934,1.71417,1.74216,1357158.4653064,0
+EMR.US,D,19820916,000000,1.77026,1.80621,1.72802,1.76377,4454381.7677262,0
+EMR.US,D,19820917,000000,1.78489,1.80621,1.75631,1.79147,2732949.1827615,0
+EMR.US,D,19820920,000000,1.78489,1.79147,1.77026,1.78489,877659.19193258,0
+EMR.US,D,19820921,000000,1.78489,1.79864,1.77026,1.78489,1589274.2026946,0
+EMR.US,D,19820922,000000,1.79864,1.82016,1.77026,1.77026,8375053.2953701,0
+EMR.US,D,19820923,000000,1.72802,1.76377,1.69972,1.71417,4024020.8220153,0
+EMR.US,D,19820924,000000,1.71417,1.72802,1.69972,1.71417,3164998.9721763,0
+EMR.US,D,19820927,000000,1.69972,1.71417,1.68568,1.69972,1108088.1215948,0
+EMR.US,D,19820928,000000,1.71417,1.72095,1.69972,1.71417,3802067.6685315,0
+EMR.US,D,19820929,000000,1.67841,1.71417,1.63567,1.64334,1538450.0852947,0
+EMR.US,D,19820930,000000,1.64334,1.66445,1.62183,1.62891,2473713.2011787,0
+EMR.US,D,19821001,000000,1.63567,1.65031,1.61476,1.65031,3841040.3583231,0
+EMR.US,D,19821004,000000,1.65031,1.67173,1.62183,1.67173,1596054.0092461,0
+EMR.US,D,19821005,000000,1.68568,1.69972,1.66445,1.68568,1921361.5470466,0
+EMR.US,D,19821006,000000,1.71417,1.73519,1.68568,1.73519,2007777.6128635,0
+EMR.US,D,19821007,000000,1.79864,1.82016,1.77026,1.77026,4169734.7454325,0
+EMR.US,D,19821008,000000,1.79864,1.81319,1.78489,1.79864,6211398.1571962,0
+EMR.US,D,19821011,000000,1.82016,1.8345,1.80621,1.82743,2655006.8571449,0
+EMR.US,D,19821012,000000,1.82743,1.84865,1.79864,1.81319,4520458.413889,0
+EMR.US,D,19821013,000000,1.80621,1.81319,1.79147,1.81319,3639415.4266146,0
+EMR.US,D,19821014,000000,1.78489,1.81319,1.75631,1.75631,1921361.5470466,0
+EMR.US,D,19821015,000000,1.74216,1.76377,1.72802,1.74216,948823.7469757,0
+EMR.US,D,19821018,000000,1.77026,1.79864,1.74934,1.79147,2717698.6899768,0
+EMR.US,D,19821019,000000,1.79864,1.81319,1.78489,1.81319,4452687.8340774,0
+EMR.US,D,19821020,000000,1.84128,1.86967,1.80621,1.86967,4191761.9908017,0
+EMR.US,D,19821021,000000,1.89107,1.91966,1.87683,1.91966,1795987.0432837,0
+EMR.US,D,19821022,000000,1.94767,1.99019,1.90522,1.93352,4954208.2448866,0
+EMR.US,D,19821025,000000,1.912,1.94767,1.86967,1.92625,3641107.3242855,0
+EMR.US,D,19821026,000000,1.912,1.93352,1.89107,1.91966,2665172.495016,0
+EMR.US,D,19821027,000000,1.93352,1.94767,1.91966,1.93352,1562171.2643127,0
+EMR.US,D,19821028,000000,1.91966,1.93352,1.912,1.91966,731947.30449344,0
+EMR.US,D,19821029,000000,1.90522,1.91966,1.89107,1.91966,1145362.8057818,0
+EMR.US,D,19821101,000000,1.92625,1.94767,1.90522,1.94767,803109.82355863,0
+EMR.US,D,19821102,000000,1.96878,1.97606,1.95493,1.96878,1301238.2951141,0
+EMR.US,D,19821103,000000,1.99019,2.01859,1.96181,2.01859,2907459.9782094,0
+EMR.US,D,19821104,000000,2.05386,2.07507,2.03981,2.04688,3824089.8239557,0
+EMR.US,D,19821105,000000,2.05386,2.05386,2.03981,2.05386,1736683.0777497,0
+EMR.US,D,19821108,000000,2.02546,2.03981,2.01859,2.01859,779386.60856263,0
+EMR.US,D,19821109,000000,2.01859,2.02546,1.99726,2.01859,2390692.1285824,0
+EMR.US,D,19821110,000000,1.99019,2.03273,1.94767,1.96878,2294115.5148392,0
+EMR.US,D,19821111,000000,1.96181,1.97606,1.94767,1.97606,2299200.3697528,0
+EMR.US,D,19821112,000000,1.98303,1.99019,1.97606,1.97606,1438483.5682758,0
+EMR.US,D,19821115,000000,1.96181,1.96878,1.94767,1.96878,1858672.7681817,0
+EMR.US,D,19821116,000000,1.91966,1.93352,1.912,1.91966,1448652.2601139,0
+EMR.US,D,19821117,000000,1.93352,1.94767,1.91966,1.94069,1077588.1540143,0
+EMR.US,D,19821118,000000,1.96181,1.96181,1.94767,1.96181,669261.57959543,0
+EMR.US,D,19821119,000000,1.97606,1.99019,1.96181,1.96181,1560475.2946859,0
+EMR.US,D,19821122,000000,1.96181,1.98303,1.94069,1.94767,1284302.0125923,0
+EMR.US,D,19821123,000000,1.93352,1.94767,1.91966,1.92625,2029801.8042658,0
+EMR.US,D,19821124,000000,1.912,1.93352,1.89107,1.89107,1943391.8463827,0
+EMR.US,D,19821126,000000,1.89107,1.90522,1.88391,1.89835,611654.60167711,0
+EMR.US,D,19821129,000000,1.90522,1.91966,1.89107,1.91966,1258878.7560136,0
+EMR.US,D,19821130,000000,1.92625,1.94767,1.912,1.94767,3564859.9503068,0
+EMR.US,D,19821201,000000,1.96181,1.99019,1.93352,1.96878,3636026.5413278,0
+EMR.US,D,19821202,000000,1.96181,1.96878,1.94767,1.94767,1978971.5789319,0
+EMR.US,D,19821203,000000,1.97606,1.99019,1.94767,1.97606,2207704.5389673,0
+EMR.US,D,19821206,000000,1.97606,1.99019,1.96181,1.99019,2038274.526477,0
+EMR.US,D,19821207,000000,2.01859,2.04688,1.99019,2.04688,4688195.5107194,0
+EMR.US,D,19821208,000000,2.0684,2.09619,2.03981,2.06102,2361889.1486178,0
+EMR.US,D,19821209,000000,2.05386,2.06102,2.03981,2.03981,1418152.2925334,0
+EMR.US,D,19821210,000000,2.0684,2.07507,2.04688,2.06102,1147060.8113865,0
+EMR.US,D,19821213,000000,2.0684,2.08215,2.05386,2.08215,1043709.4810369,0
+EMR.US,D,19821214,000000,2.08215,2.1178,2.03981,2.05386,1497785.4978321,0
+EMR.US,D,19821215,000000,1.99019,2.02546,1.96181,1.96878,2699060.3298943,0
+EMR.US,D,19821216,000000,1.97606,1.99019,1.96181,1.99019,1089449.7615123,0
+EMR.US,D,19821217,000000,1.99019,1.99726,1.97606,1.99019,1541839.9885704,0
+EMR.US,D,19821220,000000,1.99019,1.99726,1.97606,1.98303,2282252.8893522,0
+EMR.US,D,19821221,000000,2.01141,2.04688,1.97606,2.01859,938657.09111556,0
+EMR.US,D,19821222,000000,2.03981,2.06102,2.02546,2.03981,1509642.0153851,0
+EMR.US,D,19821223,000000,2.03981,2.04688,2.01859,2.02546,1030148.8499452,0
+EMR.US,D,19821227,000000,2.03273,2.04688,2.01141,2.03981,667562.55600169,0
+EMR.US,D,19821228,000000,2.03981,2.03981,2.02546,2.03981,501521.42879814,0
+EMR.US,D,19821229,000000,2.03981,2.03981,2.02546,2.03981,476102.24417533,0
+EMR.US,D,19821230,000000,2.01859,2.03981,2.00454,2.00454,401552.87580137,0
+EMR.US,D,19821231,000000,2.01141,2.01859,1.99726,2.00454,372749.8958367,0
+EMR.US,D,19830103,000000,1.97606,1.99726,1.94767,1.96181,598090.91661847,0
+EMR.US,D,19830104,000000,1.96181,1.98303,1.94767,1.98303,989485.28047146,0
+EMR.US,D,19830105,000000,1.96878,1.99019,1.94767,1.94767,733641.23814231,0
+EMR.US,D,19830106,000000,1.94767,1.96181,1.93352,1.96181,1457121.9283583,0
+EMR.US,D,19830107,000000,1.97606,1.99019,1.96181,1.97606,972540.85403787,0
+EMR.US,D,19830110,000000,1.99019,1.99019,1.97606,1.99019,1289382.79555,0
+EMR.US,D,19830111,000000,1.97606,1.99019,1.96181,1.96181,920019.74902207,0
+EMR.US,D,19830112,000000,1.96181,1.97606,1.94767,1.97606,860717.81946591,0
+EMR.US,D,19830113,000000,1.96878,1.97606,1.96181,1.96181,737031.141418,0
+EMR.US,D,19830114,000000,1.96878,1.97606,1.96181,1.96878,1080980.093268,0
+EMR.US,D,19830117,000000,1.96181,1.98303,1.94767,1.94767,1641797.3436884,0
+EMR.US,D,19830118,000000,1.94767,1.96181,1.94069,1.94767,1616383.2490104,0
+EMR.US,D,19830119,000000,1.94767,1.96181,1.91966,1.92625,1319877.6731856,0
+EMR.US,D,19830120,000000,1.94767,1.96181,1.92625,1.94767,2053525.0192617,0
+EMR.US,D,19830121,000000,1.94767,1.96181,1.94767,1.94767,860717.81946591,0
+EMR.US,D,19830124,000000,1.91966,1.94069,1.90522,1.92625,1396124.0291754,0
+EMR.US,D,19830125,000000,1.94767,1.96878,1.92625,1.96878,916632.8997133,0
+EMR.US,D,19830126,000000,1.97606,1.99019,1.96181,1.97606,2139929.8871998,0
+EMR.US,D,19830127,000000,1.99019,1.99726,1.97606,1.97606,4057907.6389047,0
+EMR.US,D,19830128,000000,1.98303,1.99019,1.96878,1.98303,2702449.215181,0
+EMR.US,D,19830131,000000,1.99019,1.99726,1.98303,1.99726,2139929.8871998,0
+EMR.US,D,19830201,000000,1.97606,1.99019,1.94767,1.94767,928491.45324437,0
+EMR.US,D,19830202,000000,1.93352,1.94767,1.92625,1.94069,1143674.9800667,0
+EMR.US,D,19830203,000000,1.96878,1.98303,1.94767,1.97606,1875618.2126043,0
+EMR.US,D,19830204,000000,1.99019,2.01859,1.97606,2.00454,791251.27002754,0
+EMR.US,D,19830207,000000,2.01859,2.03273,2.01141,2.01141,2472016.2135629,0
+EMR.US,D,19830208,000000,2.01141,2.01859,1.99726,2.00454,718395.83530245,0
+EMR.US,D,19830209,000000,2.01859,2.03273,1.99019,2.01859,494743.65822469,0
+EMR.US,D,19830210,000000,2.04688,2.0684,2.02546,2.04688,1718043.6996782,0
+EMR.US,D,19830211,000000,2.0684,2.08215,2.05386,2.07507,1452037.0734448,0
+EMR.US,D,19830214,000000,2.08215,2.09619,2.05386,2.09619,1568940.8909744,0
+EMR.US,D,19830215,000000,2.11044,2.13882,2.08215,2.11044,2024722.0392971,0
+EMR.US,D,19830216,000000,2.09619,2.10365,2.08215,2.08215,691281.6990418,0
+EMR.US,D,19830217,000000,2.08215,2.09619,2.06102,2.0684,1504564.2863944,0
+EMR.US,D,19830218,000000,2.0684,2.08215,2.05386,2.0684,852246.11524359,0
+EMR.US,D,19830222,000000,2.05386,2.0684,2.03981,2.03981,1531672.3147212,0
+EMR.US,D,19830223,000000,2.05386,2.0684,2.03981,2.03981,1108088.1215948,0
+EMR.US,D,19830224,000000,2.05386,2.0684,2.03981,2.0684,2297505.4181149,0
+EMR.US,D,19830225,000000,2.09619,2.1178,2.0684,2.10365,1228381.8424001,0
+EMR.US,D,19830228,000000,2.08941,2.10365,2.08215,2.08215,1240244.467887,0
+EMR.US,D,19830301,000000,2.08941,2.10365,2.08215,2.08215,1685854.8883937,0
+EMR.US,D,19830302,000000,2.12477,2.15326,2.08941,2.13175,2129765.2673176,0
+EMR.US,D,19830303,000000,2.13882,2.15326,2.11044,2.12477,2036582.6288061,0
+EMR.US,D,19830304,000000,2.12477,2.13882,2.11044,2.12477,889523.85339749,0
+EMR.US,D,19830307,000000,2.11044,2.1178,2.09619,2.10365,1352074.6283818,0
+EMR.US,D,19830308,000000,2.08215,2.09619,2.06102,2.0684,958989.3848469,0
+EMR.US,D,19830309,000000,2.05386,2.06102,2.03981,2.05386,1004739.8452121,0
+EMR.US,D,19830310,000000,2.03981,2.06102,2.03273,2.03981,1009819.6101807,0
+EMR.US,D,19830311,000000,2.03273,2.03981,2.01859,2.03273,486275.00796931,0
+EMR.US,D,19830314,000000,2.01859,2.03273,1.99726,2.00454,8022629.5853309,0
+EMR.US,D,19830315,000000,1.99019,2.00454,1.96878,1.98303,2570293.8868776,0
+EMR.US,D,19830316,000000,1.99019,1.99019,1.97606,1.99019,1208053.6206247,0
+EMR.US,D,19830317,000000,1.98303,1.99019,1.96878,1.96878,1480840.0534094,0
+EMR.US,D,19830318,000000,1.98303,1.99019,1.96878,1.99019,1436789.6346269,0
+EMR.US,D,19830321,000000,2.00454,2.01859,1.98303,2.01141,1491007.7272586,0
+EMR.US,D,19830322,000000,2.03981,2.05386,2.01859,2.03273,1506253.1300984,0
+EMR.US,D,19830323,000000,2.01859,2.03981,1.99726,2.01859,5127029.1786415,0
+EMR.US,D,19830324,000000,2.00454,2.01859,1.99019,1.99019,1507949.0997252,0
+EMR.US,D,19830325,000000,1.97606,1.99726,1.95493,1.96181,1848509.1662885,0
+EMR.US,D,19830328,000000,1.94767,1.96878,1.93352,1.94767,2649928.1101652,0
+EMR.US,D,19830329,000000,1.96181,1.98303,1.94767,1.96181,2229731.7843365,0
+EMR.US,D,19830330,000000,1.99019,2.01141,1.96878,1.99726,2170428.8367913,0
+EMR.US,D,19830331,000000,1.99726,2.00454,1.96181,1.97606,913239.94247069,0
+EMR.US,D,19830404,000000,1.95493,1.96181,1.94767,1.94767,1194501.1334447,0
+EMR.US,D,19830405,000000,1.94767,1.96181,1.93352,1.93352,2404246.6517403,0
+EMR.US,D,19830406,000000,1.89107,1.92625,1.85573,1.88391,4354414.2327186,0
+EMR.US,D,19830407,000000,1.89835,1.912,1.88391,1.89107,2161957.132569,0
+EMR.US,D,19830408,000000,1.91966,1.94069,1.89107,1.93352,1801070.8802083,0
+EMR.US,D,19830411,000000,1.93352,1.94767,1.91966,1.93352,1665521.5766734,0
+EMR.US,D,19830412,000000,1.91966,1.93352,1.89835,1.90522,2246673.1568031,0
+EMR.US,D,19830413,000000,1.90522,1.912,1.89107,1.90522,3044706.2693599,0
+EMR.US,D,19830414,000000,1.89835,1.912,1.88391,1.912,2568596.8992619,0
+EMR.US,D,19830415,000000,1.89835,1.912,1.87683,1.89107,1587589.4309466,0
+EMR.US,D,19830418,000000,1.87683,1.89835,1.85573,1.87683,4803413.5385119,0
+EMR.US,D,19830419,000000,1.86967,1.87683,1.85573,1.87683,7471980.0087595,0
+EMR.US,D,19830420,000000,1.89835,1.91966,1.86967,1.91966,2070468.4277064,0
+EMR.US,D,19830421,000000,1.94767,1.96181,1.93352,1.96181,3431013.7423215,0
+EMR.US,D,19830422,000000,1.96181,1.97606,1.94767,1.94767,2561818.1106995,0
+EMR.US,D,19830425,000000,1.95493,1.96878,1.94069,1.96181,2316145.8141754,0
+EMR.US,D,19830426,000000,1.96181,1.97606,1.94767,1.95493,965767.15542032,0
+EMR.US,D,19830427,000000,1.95493,1.96878,1.94069,1.94069,3837645.3651026,0
+EMR.US,D,19830428,000000,1.92625,1.94767,1.90522,1.91966,3241244.3101771,0
+EMR.US,D,19830429,000000,1.93352,1.94767,1.91966,1.94767,1911204.0530872,0
+EMR.US,D,19830502,000000,1.95493,1.96878,1.94069,1.95493,1829870.806206,0
+EMR.US,D,19830503,000000,1.96878,1.99019,1.94767,1.99019,2893904.4370625,0
+EMR.US,D,19830504,000000,2.00454,2.05386,2.00454,2.03981,3092143.5374513,0
+EMR.US,D,19830505,000000,2.11044,2.13882,2.08215,2.1178,6799327.5078994,0
+EMR.US,D,19830506,000000,2.11044,2.1178,2.08941,2.11044,2355111.3780443,0
+EMR.US,D,19830509,000000,2.08215,2.08941,2.06102,2.0684,2849854.01828,0
+EMR.US,D,19830510,000000,2.0684,2.08215,2.06102,2.06102,2431362.823979,0
+EMR.US,D,19830511,000000,2.05386,2.0684,2.03981,2.05386,1587589.4309466,0
+EMR.US,D,19830512,000000,2.04688,2.06102,2.03981,2.03981,975930.75731356,0
+EMR.US,D,19830513,000000,2.01859,2.03981,1.99019,1.99726,4335785.0345368,0
+EMR.US,D,19830516,000000,1.97606,1.99019,1.94767,1.99019,2746503.7059194,0
+EMR.US,D,19830517,000000,1.97606,1.99019,1.96878,1.98303,1170777.9184487,0
+EMR.US,D,19830518,000000,1.99019,2.01141,1.97606,1.99019,5035535.383834,0
+EMR.US,D,19830519,000000,1.99019,1.99019,1.96181,1.98303,2966762.9257544,0
+EMR.US,D,19830520,000000,1.97606,2.00454,1.97606,2.00454,1570639.9145681,0
+EMR.US,D,19830523,000000,1.99019,2.01141,1.99019,2.01141,2451686.9737984,0
+EMR.US,D,19830524,000000,2.01859,2.01859,1.98303,1.99019,2234812.5672941,0
+EMR.US,D,19830525,000000,1.99726,1.99726,1.96181,1.96878,3786819.2117247,0
+EMR.US,D,19830526,000000,1.97606,1.99019,1.96181,1.99019,4254448.7336887,0
+EMR.US,D,19830527,000000,1.98303,2.00454,1.97606,1.99019,2333084.1326751,0
+EMR.US,D,19830531,000000,2.00454,2.00454,1.99019,1.99019,3510643.8936531,0
+EMR.US,D,19830601,000000,1.99019,1.99019,1.97606,1.99019,3825784.7755935,0
+EMR.US,D,19830602,000000,1.99019,1.99019,1.97606,1.98303,3556389.2640734,0
+EMR.US,D,19830603,000000,1.99019,2.00454,1.97606,1.97606,3131117.2452319,0
+EMR.US,D,19830606,000000,1.97606,1.99019,1.96878,1.99019,2278870.1119994,0
+EMR.US,D,19830607,000000,1.97606,1.98303,1.94767,1.96181,1424930.0631069,0
+EMR.US,D,19830608,000000,1.93352,1.94767,1.91966,1.91966,2648230.1045604,0
+EMR.US,D,19830609,000000,1.91966,1.93352,1.90522,1.912,4200237.7669798,0
+EMR.US,D,19830610,000000,1.91966,1.91966,1.89107,1.90522,2616040.275287,0
+EMR.US,D,19830613,000000,1.91966,1.92625,1.89835,1.912,2209402.544572,0
+EMR.US,D,19830614,000000,1.912,1.93352,1.912,1.93352,3410676.3586453,0
+EMR.US,D,19830615,000000,1.94767,1.96181,1.92625,1.94069,5154136.1889794,0
+EMR.US,D,19830616,000000,1.96181,2.00454,1.96181,1.98303,6218173.8917918,0
+EMR.US,D,19830617,000000,1.97606,1.99726,1.97606,1.99019,2382222.460338,0
+EMR.US,D,19830620,000000,2.01859,2.01859,2.00454,2.01859,2609261.4867245,0
+EMR.US,D,19830621,000000,2.01859,2.09619,2.01141,2.09619,9771175.2885675,0
+EMR.US,D,19830622,000000,2.09619,2.11044,2.08215,2.09619,5494701.3454875,0
+EMR.US,D,19830623,000000,2.09619,2.09619,2.08215,2.09619,1719738.6513159,0
+EMR.US,D,19830624,000000,2.09619,2.09619,2.08215,2.09619,1167394.1231068,0
+EMR.US,D,19830627,000000,2.09619,2.09619,2.0684,2.0684,1152143.6303221,0
+EMR.US,D,19830628,000000,2.0684,2.08215,2.04688,2.05386,381226.69000386,0
+EMR.US,D,19830629,000000,2.04688,2.06102,2.03981,2.04688,2165346.0178558,0
+EMR.US,D,19830630,000000,2.06102,2.08215,2.05386,2.08215,789554.28241176,0
+EMR.US,D,19830701,000000,2.05386,2.0684,2.04688,2.05386,1165696.1175022,0
+EMR.US,D,19830705,000000,2.03981,2.05386,2.03273,2.03981,1672299.3472468,0
+EMR.US,D,19830706,000000,2.03273,2.04688,2.03273,2.03981,1104699.2363081,0
+EMR.US,D,19830707,000000,2.03981,2.06102,2.03273,2.03981,765836.15736061,0
+EMR.US,D,19830708,000000,2.03981,2.05386,2.03981,2.04688,1189416.2785312,0
+EMR.US,D,19830711,000000,2.05386,2.0684,2.05386,2.0684,1189416.2785312,0
+EMR.US,D,19830712,000000,2.07507,2.07507,2.04688,2.05386,1309709.9993365,0
+EMR.US,D,19830713,000000,2.05386,2.0684,2.03981,2.05386,881049.09520827,0
+EMR.US,D,19830714,000000,2.05386,2.0684,2.03981,2.05386,752281.63420271,0
+EMR.US,D,19830715,000000,2.05386,2.05386,2.01859,2.03273,728562.49116261,0
+EMR.US,D,19830718,000000,2.03273,2.03273,2.00454,2.00454,3835954.4854206,0
+EMR.US,D,19830719,000000,2.00454,2.00454,1.96878,1.96878,648925.2139082,0
+EMR.US,D,19830720,000000,1.97606,1.99019,1.96878,1.97606,3305628.0406798,0
+EMR.US,D,19830721,000000,1.98303,2.03273,1.98303,2.02546,4593316.9025809,0
+EMR.US,D,19830722,000000,2.02546,2.03981,2.01859,2.03273,1319877.6731856,0
+EMR.US,D,19830725,000000,2.03273,2.0684,2.03273,2.06102,1201277.8860292,0
+EMR.US,D,19830726,000000,2.0684,2.08215,2.0684,2.0684,2167043.0054716,0
+EMR.US,D,19830727,000000,2.06102,2.0684,2.03981,2.03981,3081978.9175691,0
+EMR.US,D,19830728,000000,2.04688,2.05386,2.00454,2.01141,2000999.8422901,0
+EMR.US,D,19830729,000000,2.00454,2.01859,1.94767,1.94767,1923058.5346624,0
+EMR.US,D,19830801,000000,1.93352,1.94767,1.93352,1.94069,1855286.936862,0
+EMR.US,D,19830802,000000,1.94069,1.94767,1.91966,1.92625,1690936.6893403,0
+EMR.US,D,19830803,000000,1.92625,1.93352,1.91966,1.91966,845468.34467016,0
+EMR.US,D,19830804,000000,1.92625,1.92625,1.87683,1.89107,2258533.7463121,0
+EMR.US,D,19830805,000000,1.91966,1.96181,1.90522,1.96181,1413069.4735978,0
+EMR.US,D,19830808,000000,1.94767,1.94767,1.88391,1.88391,1446954.2545092,0
+EMR.US,D,19830809,000000,1.86967,1.91966,1.86967,1.91966,2446605.1728518,0
+EMR.US,D,19830810,000000,1.91966,1.97606,1.91966,1.97606,2729557.2435077,0
+EMR.US,D,19830811,000000,1.99019,2.00454,1.98303,1.99019,1091150.821084,0
+EMR.US,D,19830812,000000,1.99019,1.99726,1.96181,1.96181,1570639.9145681,0
+EMR.US,D,19830815,000000,1.96181,1.99019,1.96181,1.96181,1038622.5901454,0
+EMR.US,D,19830816,000000,1.95493,1.96878,1.93352,1.94767,984400.42555792,0
+EMR.US,D,19830817,000000,1.93352,1.93352,1.89107,1.91966,1689245.8096583,0
+EMR.US,D,19830818,000000,1.93352,1.94069,1.91966,1.92625,1738374.9754205,0
+EMR.US,D,19830819,000000,1.91966,1.94069,1.91966,1.93352,1443563.3332446,0
+EMR.US,D,19830822,000000,1.94767,1.94767,1.91966,1.93352,2682112.8494938,0
+EMR.US,D,19830823,000000,1.91966,1.92625,1.912,1.92625,1008123.6405539,0
+EMR.US,D,19830824,000000,1.91966,1.91966,1.87683,1.87683,2709228.0037434,0
+EMR.US,D,19830825,000000,1.87683,1.90522,1.87683,1.89107,3351374.4290892,0
+EMR.US,D,19830826,000000,1.89107,1.90522,1.87683,1.89107,1626557.0307934,0
+EMR.US,D,19830829,000000,1.89107,1.89835,1.87683,1.88391,2907459.9782094,0
+EMR.US,D,19830830,000000,1.88391,1.89107,1.86259,1.86967,2695670.4266185,0
+EMR.US,D,19830831,000000,1.87683,1.89107,1.86967,1.89107,2117903.6598196,0
+EMR.US,D,19830901,000000,1.87683,1.89835,1.87683,1.87683,1541839.9885704,0
+EMR.US,D,19830902,000000,1.87683,1.90522,1.87683,1.90522,3624165.9518189,0
+EMR.US,D,19830906,000000,1.93352,1.99019,1.93352,1.99019,4833908.4161475,0
+EMR.US,D,19830907,000000,1.97606,2.00454,1.96181,1.96181,3017596.2050553,0
+EMR.US,D,19830908,000000,1.96181,2.00454,1.96181,2.00454,2832912.6458133,0
+EMR.US,D,19830909,000000,1.99726,1.99726,1.96181,1.96878,1814623.3673882,0
+EMR.US,D,19830912,000000,1.98303,1.99019,1.94767,1.97606,2780393.5767755,0
+EMR.US,D,19830913,000000,1.96181,1.96878,1.94767,1.96181,1784126.4537747,0
+EMR.US,D,19830914,000000,1.96181,1.97606,1.95493,1.95493,972540.85403787,0
+EMR.US,D,19830915,000000,1.95493,1.97606,1.94069,1.96181,699756.45723103,0
+EMR.US,D,19830916,000000,1.96181,1.99726,1.96181,1.99019,2051830.0676238,0
+EMR.US,D,19830919,000000,1.99019,2.02546,1.99019,2.00454,2139929.8871998,0
+EMR.US,D,19830920,000000,2.01859,2.04688,2.01859,2.04688,1802761.7598902,0
+EMR.US,D,19830921,000000,2.03273,2.06102,2.03273,2.03981,1779043.6348392,0
+EMR.US,D,19830922,000000,2.03981,2.12477,2.03273,2.12477,4781389.3471096,0
+EMR.US,D,19830923,000000,2.12477,2.13882,2.1178,2.13175,3356457.2480247,0
+EMR.US,D,19830926,000000,2.12477,2.13175,2.11044,2.1178,1314796.8902279,0
+EMR.US,D,19830927,000000,2.11044,2.1178,2.0684,2.08941,3058257.738551,0
+EMR.US,D,19830928,000000,2.09619,2.09619,2.0684,2.0684,2094187.5707464,0
+EMR.US,D,19830929,000000,2.06102,2.08215,2.05386,2.08215,925100.5319797,0
+EMR.US,D,19830930,000000,2.08215,2.08941,2.0684,2.08215,565907.19527885,0
+EMR.US,D,19831003,000000,2.08215,2.09619,2.0684,2.08941,506603.22974475,0
+EMR.US,D,19831004,000000,2.09619,2.11044,2.09619,2.11044,716699.86567565,0
+EMR.US,D,19831005,000000,2.11044,2.16721,2.11044,2.16721,1340213.0208838,0
+EMR.US,D,19831006,000000,2.17469,2.23116,2.15326,2.22428,3078587.9963044,0
+EMR.US,D,19831007,000000,2.24511,2.29462,2.23804,2.28745,3310708.8236375,0
+EMR.US,D,19831010,000000,2.28745,2.28745,2.24511,2.25925,867494.57205037,0
+EMR.US,D,19831011,000000,2.25925,2.26633,2.23116,2.24511,1838339.4564614,0
+EMR.US,D,19831012,000000,2.23116,2.24511,2.18834,2.1956,2943041.7467364,0
+EMR.US,D,19831013,000000,2.18136,2.1956,2.16024,2.16721,1197885.9467755,0
+EMR.US,D,19831014,000000,2.16721,2.17469,2.15326,2.16024,1821401.1379617,0
+EMR.US,D,19831017,000000,2.16721,2.18136,2.146,2.146,1590969.1543326,0
+EMR.US,D,19831018,000000,2.146,2.16721,2.13882,2.15326,1372405.9041243,0
+EMR.US,D,19831019,000000,2.15326,2.15326,2.06102,2.0684,4747495.4042975,0
+EMR.US,D,19831020,000000,2.07507,2.10365,2.0684,2.08941,4591623.9869211,0
+EMR.US,D,19831021,000000,2.08215,2.08941,2.0684,2.08941,5228691.6652872,0
+EMR.US,D,19831024,000000,2.08941,2.08941,2.05386,2.08215,1507949.0997252,0
+EMR.US,D,19831025,000000,2.08941,2.09619,2.06102,2.0684,1196196.0850825,0
+EMR.US,D,19831026,000000,2.0684,2.0684,2.03981,2.03981,1526588.4777967,0
+EMR.US,D,19831027,000000,2.03981,2.03981,2.01859,2.02546,1794290.0556679,0
+EMR.US,D,19831028,000000,2.02546,2.04688,2.02546,2.03981,1282602.9889986,0
+EMR.US,D,19831031,000000,2.01859,2.03273,2.01141,2.01859,5486226.5872983,0
+EMR.US,D,19831101,000000,2.03273,2.05386,2.02546,2.05386,970846.92038901,0
+EMR.US,D,19831102,000000,2.06102,2.08215,2.03981,2.0684,2463547.5633075,0
+EMR.US,D,19831103,000000,2.0684,2.08941,2.06102,2.06102,1279214.1037119,0
+EMR.US,D,19831104,000000,2.05386,2.06102,2.03981,2.05386,720088.75096236,0
+EMR.US,D,19831107,000000,2.05386,2.0684,2.03981,2.06102,1824786.9692815,0
+EMR.US,D,19831108,000000,2.0684,2.11044,2.0684,2.11044,2277173.1243836,0
+EMR.US,D,19831109,000000,2.09619,2.13882,2.09619,2.1178,3092143.5374513,0
+EMR.US,D,19831110,000000,2.12477,2.13175,2.11044,2.12477,997953.93072685,0
+EMR.US,D,19831111,000000,2.13882,2.15326,2.12477,2.146,1026760.9826474,0
+EMR.US,D,19831114,000000,2.15326,2.15326,2.12477,2.13882,1230077.812027,0
+EMR.US,D,19831115,000000,2.146,2.18136,2.146,2.16721,728562.49116261,0
+EMR.US,D,19831116,000000,2.18136,2.1956,2.16721,2.1956,2197540.937074,0
+EMR.US,D,19831117,000000,2.1956,2.20956,2.18136,2.1956,1594360.0755972,0
+EMR.US,D,19831118,000000,2.20268,2.24511,2.1956,2.23804,2556733.2557859,0
+EMR.US,D,19831121,000000,2.23116,2.24511,2.22428,2.24511,2331392.2350042,0
+EMR.US,D,19831122,000000,2.2735,2.28745,2.25925,2.2735,2661786.6636963,0
+EMR.US,D,19831123,000000,2.26633,2.30209,2.25925,2.28745,4630589.55079,0
+EMR.US,D,19831125,000000,2.30867,2.31613,2.30209,2.30209,2317840.7658132,0
+EMR.US,D,19831128,000000,2.30209,2.31613,2.30209,2.31613,1763791.1060764,0
+EMR.US,D,19831129,000000,2.31613,2.34414,2.30209,2.33009,2211095.460232,0
+EMR.US,D,19831130,000000,2.33009,2.35866,2.32321,2.33009,1523196.538543,0
+EMR.US,D,19831201,000000,2.31613,2.33716,2.30867,2.31613,2680425.0237787,0
+EMR.US,D,19831202,000000,2.30209,2.30209,2.25925,2.25925,2241591.3558565,0
+EMR.US,D,19831205,000000,2.23116,2.28745,2.23116,2.2735,2234812.5672941,0
+EMR.US,D,19831206,000000,2.2735,2.31613,2.2735,2.31613,3488621.7382288,0
+EMR.US,D,19831207,000000,2.32321,2.35866,2.32321,2.35121,4618733.0332369,0
+EMR.US,D,19831208,000000,2.34414,2.35121,2.31613,2.32321,4291728.5078204,0
+EMR.US,D,19831209,000000,2.33009,2.33009,2.30867,2.31613,945431.80772207,0
+EMR.US,D,19831212,000000,2.31613,2.34414,2.31613,2.34414,875969.33023959,0
+EMR.US,D,19831213,000000,2.33009,2.34414,2.32321,2.32321,3298855.3600513,0
+EMR.US,D,19831214,000000,2.32321,2.33009,2.30209,2.30209,3761402.0630797,0
+EMR.US,D,19831215,000000,2.28745,2.30209,2.2735,2.2735,2145015.7601024,0
+EMR.US,D,19831216,000000,2.28745,2.31613,2.28745,2.31613,2846464.1150043,0
+EMR.US,D,19831219,000000,2.31613,2.33009,2.30209,2.30867,1047096.3303456,0
+EMR.US,D,19831220,000000,2.30867,2.33009,2.2735,2.28078,1845119.2630128,0
+EMR.US,D,19831221,000000,2.28745,2.30209,2.28745,2.30209,1392739.2158445,0
+EMR.US,D,19831222,000000,2.30867,2.31613,2.28745,2.28745,1909507.0654715,0
+EMR.US,D,19831223,000000,2.28745,2.30209,2.28078,2.28745,1973890.7959742,0
+EMR.US,D,19831227,000000,2.2735,2.28745,2.2735,2.28078,426971.0424352,0
+EMR.US,D,19831228,000000,2.28078,2.28745,2.26633,2.2735,696367.57194431,0
+EMR.US,D,19831229,000000,2.28078,2.28078,2.25925,2.25925,418498.32022392,0
+EMR.US,D,19831230,000000,2.25925,2.28078,2.25925,2.28078,586238.47102122,0
+EMR.US,D,19840103,000000,2.28078,2.28078,2.25925,2.2735,672647.41091522,0
+EMR.US,D,19840104,000000,2.25925,2.2735,2.24511,2.2735,1524890.472192,0
+EMR.US,D,19840105,000000,2.2735,2.30867,2.2735,2.30209,2736341.122015,0
+EMR.US,D,19840106,000000,2.30867,2.33009,2.30209,2.32321,2065381.5368149,0
+EMR.US,D,19840109,000000,2.31613,2.32321,2.30209,2.30867,977626.72694037,0
+EMR.US,D,19840110,000000,2.30867,2.34414,2.30867,2.33009,1601138.8641596,0
+EMR.US,D,19840111,000000,2.33009,2.33716,2.31613,2.33009,1340213.0208838,0
+EMR.US,D,19840112,000000,2.34414,2.34414,2.32321,2.33009,752281.63420271,0
+EMR.US,D,19840113,000000,2.34414,2.34414,2.30867,2.33009,950517.68062458,0
+EMR.US,D,19840116,000000,2.32321,2.33009,2.30209,2.30867,806497.69085637,0
+EMR.US,D,19840117,000000,2.31613,2.32321,2.30209,2.31613,887825.84779273,0
+EMR.US,D,19840118,000000,2.31613,2.34414,2.30209,2.34414,3275134.1810333,0
+EMR.US,D,19840119,000000,2.34414,2.34414,2.30867,2.32321,1353769.5800197,0
+EMR.US,D,19840120,000000,2.31613,2.31613,2.26633,2.26633,2214485.3635077,0
+EMR.US,D,19840123,000000,2.25925,2.25925,2.21683,2.23116,3705493.0907662,0
+EMR.US,D,19840124,000000,2.23804,2.24511,2.23116,2.24511,520156.73491368,0
+EMR.US,D,19840125,000000,2.24511,2.28078,2.24511,2.2735,4103657.0812809,0
+EMR.US,D,19840126,000000,2.28078,2.30209,2.26633,2.30209,2082327.9992264,0
+EMR.US,D,19840127,000000,2.28745,2.28745,2.24511,2.25925,2856633.8248315,0
+EMR.US,D,19840130,000000,2.2735,2.2735,2.25925,2.26633,1829870.806206,0
+EMR.US,D,19840131,000000,2.2735,2.28745,2.25925,2.28078,3209053.4629147,0
+EMR.US,D,19840201,000000,2.28745,2.30209,2.26633,2.28078,4810188.2551184,0
+EMR.US,D,19840202,000000,2.2735,2.28745,2.25925,2.2735,2943041.7467364,0
+EMR.US,D,19840203,000000,2.2735,2.28078,2.20956,2.21683,1884090.9348155,0
+EMR.US,D,19840206,000000,2.18136,2.20956,2.18136,2.18136,1950169.6169562,0
+EMR.US,D,19840207,000000,2.18834,2.20268,2.16024,2.20268,4017246.1054089,0
+EMR.US,D,19840208,000000,2.1956,2.1956,2.13882,2.15326,5808150.3297571,0
+EMR.US,D,19840209,000000,2.12477,2.13882,2.09619,2.09619,6460461.3749851,0
+EMR.US,D,19840210,000000,2.08941,2.09619,2.0684,2.08215,3378485.511383,0
+EMR.US,D,19840213,000000,2.09619,2.09619,2.01859,2.02546,1680770.0334802,0
+EMR.US,D,19840214,000000,2.01859,2.08215,2.01859,2.0684,3575023.5522,0
+EMR.US,D,19840215,000000,2.0684,2.08215,2.0684,2.0684,2085709.7585904,0
+EMR.US,D,19840216,000000,2.0684,2.09619,2.0684,2.08215,2616040.275287,0
+EMR.US,D,19840217,000000,2.08941,2.11044,2.08215,2.09619,755667.46552252,0
+EMR.US,D,19840221,000000,2.09619,2.11044,2.09619,2.09619,733641.23814231,0
+EMR.US,D,19840222,000000,2.10365,2.11044,2.09619,2.09619,882742.01086817,0
+EMR.US,D,19840223,000000,2.09619,2.10365,2.0684,2.08215,2187371.227247,0
+EMR.US,D,19840224,000000,2.08941,2.15326,2.08941,2.15326,3032838.5539282,0
+EMR.US,D,19840227,000000,2.15326,2.20956,2.15326,2.20956,3200579.7227144,0
+EMR.US,D,19840228,000000,2.18136,2.18136,2.18136,2.18136,3381876.4326476,0
+EMR.US,D,19840229,000000,2.18136,2.1956,2.16721,2.16721,1201277.8860292,0
+EMR.US,D,19840301,000000,2.16721,2.18136,2.146,2.146,1533363.1944032,0
+EMR.US,D,19840302,000000,2.146,2.18136,2.146,2.18136,2448303.1784567,0
+EMR.US,D,19840305,000000,2.18136,2.18136,2.16721,2.16721,631983.84144154,0
+EMR.US,D,19840306,000000,2.16721,2.16721,2.146,2.146,367671.148857,0
+EMR.US,D,19840307,000000,2.12477,2.13882,2.12477,2.13175,1311410.0409191,0
+EMR.US,D,19840308,000000,2.12477,2.13882,2.12477,2.12477,953904.52993335,0
+EMR.US,D,19840309,000000,2.12477,2.12477,2.09619,2.10365,1172471.8520976,0
+EMR.US,D,19840312,000000,2.09619,2.12477,2.09619,2.12477,1241939.419525,0
+EMR.US,D,19840313,000000,2.13882,2.13882,2.12477,2.13175,833606.73717216,0
+EMR.US,D,19840314,000000,2.12477,2.16721,2.12477,2.16721,909854.11115087,0
+EMR.US,D,19840315,000000,2.16024,2.16721,2.15326,2.16024,1358847.3090104,0
+EMR.US,D,19840316,000000,2.22428,2.23116,2.18136,2.1956,4157880.2638573,0
+EMR.US,D,19840319,000000,2.18834,2.18834,2.16721,2.18136,479492.14745101,0
+EMR.US,D,19840320,000000,2.18136,2.18136,2.16721,2.16721,1067430.660055,0
+EMR.US,D,19840321,000000,2.15326,2.16024,2.12477,2.146,1353769.5800197,0
+EMR.US,D,19840322,000000,2.13882,2.13882,2.10365,2.12477,1833258.6735037,0
+EMR.US,D,19840323,000000,2.12477,2.13882,2.11044,2.13175,3383567.3123296,0
+EMR.US,D,19840326,000000,2.13882,2.15326,2.13175,2.13882,516768.86761594,0
+EMR.US,D,19840327,000000,2.13882,2.16024,2.13882,2.15326,914935.91209751,0
+EMR.US,D,19840328,000000,2.16721,2.1956,2.16024,2.1956,2238200.4345919,0
+EMR.US,D,19840329,000000,2.20268,2.21683,2.18136,2.18136,3702102.1695015,0
+EMR.US,D,19840330,000000,2.16721,2.18136,2.15326,2.16024,1413069.4735978,0
+EMR.US,D,19840402,000000,2.16024,2.16721,2.15326,2.16721,1424930.0631069,0
+EMR.US,D,19840403,000000,2.16721,2.18136,2.15326,2.18136,972540.85403787,0
+EMR.US,D,19840404,000000,2.18136,2.21683,2.18136,2.20956,1394431.1135154,0
+EMR.US,D,19840405,000000,2.21683,2.21683,2.18136,2.18136,2865105.5290537,0
+EMR.US,D,19840406,000000,2.18136,2.1956,2.18136,2.18834,1253802.0450119,0
+EMR.US,D,19840409,000000,2.1956,2.20268,2.18136,2.18136,1446954.2545092,0
+EMR.US,D,19840410,000000,2.1956,2.21683,2.1956,2.21683,2631287.7141048,0
+EMR.US,D,19840411,000000,2.22428,2.22428,2.20956,2.20956,1673994.2988847,0
+EMR.US,D,19840412,000000,2.20956,2.25925,2.20956,2.25925,2702449.215181,0
+EMR.US,D,19840413,000000,2.24511,2.24511,2.23116,2.23116,2173814.6681112,0
+EMR.US,D,19840416,000000,2.22428,2.24511,2.21683,2.24511,552347.5821761,0
+EMR.US,D,19840417,000000,2.24511,2.25925,2.24511,2.24511,1831571.8657777,0
+EMR.US,D,19840418,000000,2.24511,2.25925,2.23116,2.25925,1263967.682883,0
+EMR.US,D,19840419,000000,2.24511,2.25925,2.21683,2.21683,1430011.8640535,0
+EMR.US,D,19840423,000000,2.21683,2.23116,2.20268,2.21683,1230077.812027,0
+EMR.US,D,19840424,000000,2.22428,2.23804,2.21683,2.22428,987791.34682258,0
+EMR.US,D,19840425,000000,2.21683,2.21683,2.20268,2.20268,5360843.9396236,0
+EMR.US,D,19840426,000000,2.20956,2.21683,2.1956,2.21683,648925.2139082,0
+EMR.US,D,19840427,000000,2.21683,2.23116,2.20956,2.21683,1147060.8113865,0
+EMR.US,D,19840430,000000,2.21683,2.23116,2.20956,2.22428,1152143.6303221,0
+EMR.US,D,19840501,000000,2.22428,2.25925,2.22428,2.25925,2612648.3360333,0
+EMR.US,D,19840502,000000,2.24511,2.25925,2.24511,2.25925,1121644.6807306,0
+EMR.US,D,19840503,000000,2.25925,2.26633,2.24511,2.24511,523545.6202004,0
+EMR.US,D,19840504,000000,2.23804,2.24511,2.21683,2.24511,1694325.574627,0
+EMR.US,D,19840507,000000,2.23116,2.24511,2.23116,2.23804,559123.3167716,0
+EMR.US,D,19840508,000000,2.24511,2.24511,2.23116,2.24511,313450.00225848,0
+EMR.US,D,19840509,000000,2.24511,2.24511,2.23116,2.24511,923406.59833084,0
+EMR.US,D,19840510,000000,2.23804,2.24511,2.23116,2.23804,1084368.9785547,0
+EMR.US,D,19840511,000000,2.24511,2.24511,2.1956,2.22428,1636716.5607307,0
+EMR.US,D,19840514,000000,2.20956,2.21683,2.20956,2.20956,491355.79092695,0
+EMR.US,D,19840515,000000,2.20956,2.23116,2.20956,2.21683,1838339.4564614,0
+EMR.US,D,19840516,000000,2.20956,2.20956,2.1956,2.1956,745503.86362928,0
+EMR.US,D,19840517,000000,2.20956,2.20956,2.1956,2.20956,1204661.681371,0
+EMR.US,D,19840518,000000,2.20956,2.21683,2.18136,2.1956,1138587.0711864,0
+EMR.US,D,19840521,000000,2.18136,2.1956,2.17469,2.17469,538800.184941,0
+EMR.US,D,19840522,000000,2.18136,2.18136,2.15326,2.15326,923406.59833084,0
+EMR.US,D,19840523,000000,2.16721,2.16721,2.13882,2.13882,806497.69085637,0
+EMR.US,D,19840524,000000,2.13882,2.15326,2.13175,2.13882,845468.34467016,0
+EMR.US,D,19840525,000000,2.13175,2.13882,2.10365,2.10365,1186026.3752556,0
+EMR.US,D,19840529,000000,2.10365,2.11044,2.06102,2.0684,1565556.0776435,0
+EMR.US,D,19840530,000000,2.0684,2.07507,2.03273,2.06102,4944044.6429934,0
+EMR.US,D,19840531,000000,2.04688,2.07507,2.03981,2.07507,1089449.7615123,0
+EMR.US,D,19840601,000000,2.08215,2.11044,2.08215,2.11044,1829870.806206,0
+EMR.US,D,19840604,000000,2.13175,2.18136,2.13175,2.17469,1885781.8144975,0
+EMR.US,D,19840605,000000,2.18136,2.20956,2.17469,2.1956,1424930.0631069,0
+EMR.US,D,19840606,000000,2.1956,2.20956,2.18834,2.20956,2092495.6730756,0
+EMR.US,D,19840607,000000,2.21683,2.21683,2.20956,2.20956,1443563.3332446,0
+EMR.US,D,19840608,000000,2.23116,2.23804,2.21683,2.23116,1353769.5800197,0
+EMR.US,D,19840611,000000,2.23804,2.23804,2.1956,2.1956,345645.93946576,0
+EMR.US,D,19840612,000000,2.1956,2.1956,2.17469,2.1956,1133506.2882287,0
+EMR.US,D,19840613,000000,2.1956,2.1956,2.17469,2.1956,442222.5532089,0
+EMR.US,D,19840614,000000,2.18136,2.18834,2.16721,2.18136,809883.52217617,0
+EMR.US,D,19840615,000000,2.18136,2.18136,2.16024,2.16721,1352074.6283818,0
+EMR.US,D,19840618,000000,2.16721,2.1956,2.15326,2.18136,699756.45723103,0
+EMR.US,D,19840619,000000,2.18834,2.20956,2.18136,2.20956,1245329.3228006,0
+EMR.US,D,19840620,000000,2.18136,2.21683,2.18136,2.20956,1318183.7395368,0
+EMR.US,D,19840621,000000,2.20956,2.23116,2.1956,2.1956,1040315.5058053,0
+EMR.US,D,19840622,000000,2.18136,2.21683,2.18136,2.20956,1596054.0092461,0
+EMR.US,D,19840625,000000,2.21683,2.23116,2.21683,2.23116,1841731.3957151,0
+EMR.US,D,19840626,000000,2.23116,2.25925,2.23116,2.24511,918324.79738422,0
+EMR.US,D,19840627,000000,2.24511,2.24511,2.23116,2.23116,1125031.5300394,0
+EMR.US,D,19840628,000000,2.21683,2.21683,2.1956,2.1956,840390.61567943,0
+EMR.US,D,19840629,000000,2.1956,2.23116,2.1956,2.21683,1236856.6005893,0
+EMR.US,D,19840702,000000,2.20956,2.23116,2.20956,2.23116,708232.23340922,0
+EMR.US,D,19840703,000000,2.21683,2.23116,2.20956,2.21683,782773.4578714,0
+EMR.US,D,19840705,000000,2.21683,2.21683,2.20956,2.20956,498129.4895445,0
+EMR.US,D,19840706,000000,2.1956,2.20956,2.16721,2.18136,767528.05503154,0
+EMR.US,D,19840709,000000,2.17469,2.18136,2.13882,2.16721,730252.3528556,0
+EMR.US,D,19840710,000000,2.15326,2.15326,2.13175,2.13175,1250409.0877693,0
+EMR.US,D,19840711,000000,2.13175,2.13882,2.12477,2.13882,3642799.2219564,0
+EMR.US,D,19840712,000000,2.13882,2.17469,2.13882,2.16721,855633.98254134,0
+EMR.US,D,19840713,000000,2.16721,2.16721,2.15326,2.15326,1809536.4764968,0
+EMR.US,D,19840716,000000,2.15326,2.15326,2.13882,2.15326,984400.42555792,0
+EMR.US,D,19840717,000000,2.13882,2.16024,2.13882,2.15326,809883.52217617,0
+EMR.US,D,19840718,000000,2.15326,2.16024,2.15326,2.15326,953904.52993335,0
+EMR.US,D,19840719,000000,2.15326,2.15326,2.13175,2.13175,1014901.4111274,0
+EMR.US,D,19840720,000000,2.13175,2.13882,2.10365,2.10365,1629942.8621133,0
+EMR.US,D,19840723,000000,2.10365,2.10365,2.06102,2.0684,1409678.5523332,0
+EMR.US,D,19840724,000000,2.0684,2.09619,2.0684,2.08215,676034.260224,0
+EMR.US,D,19840725,000000,2.08215,2.10365,2.08215,2.09619,1457121.9283583,0
+EMR.US,D,19840726,000000,2.09619,2.13882,2.09619,2.13175,1148748.6371016,0
+EMR.US,D,19840727,000000,2.12477,2.16721,2.12477,2.16721,887825.84779273,0
+EMR.US,D,19840730,000000,2.18834,2.1956,2.17469,2.18136,774305.82560499,0
+EMR.US,D,19840731,000000,2.18834,2.20956,2.18834,2.20956,984400.42555792,0
+EMR.US,D,19840801,000000,2.20956,2.25925,2.20956,2.25925,2272089.2874591,0
+EMR.US,D,19840802,000000,2.2735,2.30867,2.26633,2.30209,4669564.2765598,0
+EMR.US,D,19840803,000000,2.35866,2.40091,2.30209,2.39393,4689892.4983352,0
+EMR.US,D,19840806,000000,2.39393,2.42222,2.37262,2.38696,5609912.2473572,0
+EMR.US,D,19840807,000000,2.37262,2.45053,2.36554,2.45053,3815616.0837555,0
+EMR.US,D,19840808,000000,2.44345,2.46477,2.43637,2.44345,6155482.0589599,0
+EMR.US,D,19840809,000000,2.42222,2.42222,2.39393,2.40798,2436442.5889476,0
+EMR.US,D,19840810,000000,2.42222,2.43637,2.37262,2.37949,3934227.0687905,0
+EMR.US,D,19840813,000000,2.37262,2.38696,2.33716,2.35866,1736683.0777497,0
+EMR.US,D,19840814,000000,2.35866,2.39393,2.35866,2.37262,2097579.5100001,0
+EMR.US,D,19840815,000000,2.36554,2.39393,2.35866,2.37262,1079286.1596191,0
+EMR.US,D,19840816,000000,2.37262,2.39393,2.36554,2.36554,906467.26184211,0
+EMR.US,D,19840817,000000,2.37262,2.39393,2.37262,2.38696,1374102.89174,0
+EMR.US,D,19840820,000000,2.38696,2.39393,2.37262,2.39393,962379.28812258,0
+EMR.US,D,19840821,000000,2.39393,2.45053,2.39393,2.43637,1565556.0776435,0
+EMR.US,D,19840822,000000,2.43637,2.45779,2.43637,2.43637,2585536.2357506,0
+EMR.US,D,19840823,000000,2.43637,2.43637,2.42222,2.42222,2433048.613716,0
+EMR.US,D,19840824,000000,2.4293,2.45053,2.42222,2.45053,601486.927828,0
+EMR.US,D,19840827,000000,2.43637,2.43637,2.40798,2.40798,1192804.1458289,0
+EMR.US,D,19840828,000000,2.42222,2.43637,2.42222,2.43637,577764.73082096,0
+EMR.US,D,19840829,000000,2.44345,2.44345,2.40798,2.42222,550654.6665162,0
+EMR.US,D,19840830,000000,2.40798,2.42222,2.40798,2.42222,391392.32787504,0
+EMR.US,D,19840831,000000,2.40798,2.40798,2.38696,2.40798,501521.42879814,0
+EMR.US,D,19840904,000000,2.39393,2.39393,2.36554,2.37262,891214.73307945,0
+EMR.US,D,19840905,000000,2.35866,2.35866,2.34414,2.35121,1263967.682883,0
+EMR.US,D,19840906,000000,2.35121,2.37262,2.35121,2.36554,1555390.4397724,0
+EMR.US,D,19840907,000000,2.36554,2.37262,2.35121,2.35866,887825.84779273,0
+EMR.US,D,19840910,000000,2.35121,2.35866,2.33009,2.35121,1789209.2727103,0
+EMR.US,D,19840911,000000,2.35866,2.38696,2.35866,2.37262,1441869.3995957,0
+EMR.US,D,19840912,000000,2.37262,2.37262,2.33716,2.34414,1145362.8057818,0
+EMR.US,D,19840913,000000,2.35866,2.38696,2.34414,2.38696,1599446.9664887,0
+EMR.US,D,19840914,000000,2.40798,2.40798,2.37262,2.39393,1711270.0010605,0
+EMR.US,D,19840917,000000,2.39393,2.40798,2.39393,2.40798,1360545.3146152,0
+EMR.US,D,19840918,000000,2.40798,2.45053,2.40798,2.45053,1738374.9754205,0
+EMR.US,D,19840919,000000,2.45779,2.46477,2.44345,2.44345,4171434.7870152,0
+EMR.US,D,19840920,000000,2.43637,2.43637,2.40798,2.42222,1282602.9889986,0
+EMR.US,D,19840921,000000,2.40798,2.43637,2.40798,2.40798,1240244.467887,0
+EMR.US,D,19840924,000000,2.39393,2.40091,2.38696,2.38696,457465.9200708,0
+EMR.US,D,19840925,000000,2.38696,2.40798,2.37262,2.40091,821749.20163005,0
+EMR.US,D,19840926,000000,2.40091,2.40091,2.38696,2.38696,1934918.1061826,0
+EMR.US,D,19840927,000000,2.37262,2.39393,2.37262,2.37262,964072.20378247,0
+EMR.US,D,19840928,000000,2.38696,2.39393,2.37262,2.39393,718395.83530245,0
+EMR.US,D,19841001,000000,2.38696,2.38696,2.36554,2.37262,1973890.7959742,0
+EMR.US,D,19841002,000000,2.35866,2.37262,2.34414,2.34414,2878662.0881895,0
+EMR.US,D,19841003,000000,2.34414,2.34414,2.31613,2.33716,1450339.06784,0
+EMR.US,D,19841004,000000,2.33009,2.34414,2.33009,2.34414,425275.07280839,0
+EMR.US,D,19841005,000000,2.34414,2.34414,2.33009,2.34414,999652.95432058,0
+EMR.US,D,19841008,000000,2.34414,2.34414,2.33009,2.33009,167739.13280831,0
+EMR.US,D,19841009,000000,2.33009,2.33009,2.31613,2.31613,857327.91619021,0
+EMR.US,D,19841010,000000,2.31613,2.33009,2.31613,2.33009,2634677.6173805,0
+EMR.US,D,19841011,000000,2.33009,2.37262,2.33009,2.34414,2024722.0392971,0
+EMR.US,D,19841012,000000,2.34414,2.42222,2.34414,2.42222,2451686.9737984,0
+EMR.US,D,19841015,000000,2.42222,2.42222,2.40798,2.42222,706536.2637824,0
+EMR.US,D,19841016,000000,2.40798,2.40798,2.39393,2.39393,565907.19527885,0
+EMR.US,D,19841017,000000,2.39393,2.45053,2.39393,2.4293,2004387.7095878,0
+EMR.US,D,19841018,000000,2.43637,2.5073,2.4293,2.5073,2815971.2733467,0
+EMR.US,D,19841019,000000,2.5073,2.52871,2.50002,2.5073,4383217.2126832,0
+EMR.US,D,19841022,000000,2.49295,2.5073,2.47901,2.48607,1580805.5524392,0
+EMR.US,D,19841023,000000,2.47901,2.49295,2.46477,2.46477,1080980.093268,0
+EMR.US,D,19841024,000000,2.46477,2.47901,2.46477,2.46477,615037.37903,0
+EMR.US,D,19841025,000000,2.45779,2.46477,2.43637,2.43637,528628.439136,0
+EMR.US,D,19841026,000000,2.42222,2.42222,2.40798,2.40798,440525.56559311,0
+EMR.US,D,19841029,000000,2.42222,2.42222,2.40798,2.40798,198235.02843288,0
+EMR.US,D,19841030,000000,2.42222,2.46477,2.42222,2.45779,2139929.8871998,0
+EMR.US,D,19841031,000000,2.46477,2.46477,2.45053,2.45779,1299546.3974433,0
+EMR.US,D,19841101,000000,2.45053,2.46477,2.44345,2.45779,982709.54587596,0
+EMR.US,D,19841102,000000,2.45779,2.47901,2.45053,2.46477,1548617.7591439,0
+EMR.US,D,19841105,000000,2.45779,2.47901,2.45053,2.47901,1902726.2409312,0
+EMR.US,D,19841106,000000,2.47901,2.47901,2.46477,2.47901,2233120.6696231,0
+EMR.US,D,19841107,000000,2.46477,2.47901,2.45053,2.46477,2143320.8084645,0
+EMR.US,D,19841108,000000,2.45779,2.46477,2.45053,2.46477,1245329.3228006,0
+EMR.US,D,19841109,000000,2.46477,2.47901,2.45779,2.46477,1475755.198496,0
+EMR.US,D,19841112,000000,2.46477,2.46477,2.45779,2.45779,877659.19193258,0
+EMR.US,D,19841113,000000,2.45779,2.46477,2.44345,2.44345,830219.8878634,0
+EMR.US,D,19841114,000000,2.43637,2.46477,2.43637,2.46477,828523.91823658,0
+EMR.US,D,19841115,000000,2.46477,2.46477,2.45053,2.45053,2243287.3254834,0
+EMR.US,D,19841116,000000,2.45053,2.45779,2.43637,2.43637,1497785.4978321,0
+EMR.US,D,19841119,000000,2.45053,2.45053,2.43637,2.45053,1411373.5039711,0
+EMR.US,D,19841120,000000,2.44345,2.45053,2.43637,2.44345,1379179.6027417,0
+EMR.US,D,19841121,000000,2.44345,2.45053,2.4293,2.43637,2068774.4940575,0
+EMR.US,D,19841123,000000,2.43637,2.45053,2.4293,2.43637,1106396.2239239,0
+EMR.US,D,19841126,000000,2.43637,2.45053,2.39393,2.40091,2377135.5694465,0
+EMR.US,D,19841127,000000,2.39393,2.39393,2.37262,2.38696,1540140.9649766,0
+EMR.US,D,19841128,000000,2.37262,2.40091,2.37262,2.38696,1219910.1381778,0
+EMR.US,D,19841129,000000,2.38696,2.39393,2.38696,2.39393,1360545.3146152,0
+EMR.US,D,19841130,000000,2.38696,2.42222,2.38696,2.40798,762441.16414008,0
+EMR.US,D,19841203,000000,2.40091,2.40091,2.35866,2.36554,942042.92243536,0
+EMR.US,D,19841204,000000,2.36554,2.39393,2.35866,2.37262,530323.39077383,0
+EMR.US,D,19841205,000000,2.37262,2.39393,2.37262,2.37262,1723130.5905696,0
+EMR.US,D,19841206,000000,2.36554,2.37262,2.35121,2.35866,1335128.1659703,0
+EMR.US,D,19841207,000000,2.35866,2.35866,2.34414,2.35121,1131812.3545798,0
+EMR.US,D,19841210,000000,2.34414,2.36554,2.34414,2.35866,2277173.1243836,0
+EMR.US,D,19841211,000000,2.35866,2.37262,2.34414,2.35121,2100966.3593088,0
+EMR.US,D,19841212,000000,2.34414,2.37262,2.34414,2.35866,574377.88151219,0
+EMR.US,D,19841213,000000,2.35866,2.40798,2.35866,2.38696,1392739.2158445,0
+EMR.US,D,19841214,000000,2.38696,2.40798,2.37262,2.40798,2099267.3357152,0
+EMR.US,D,19841217,000000,2.39393,2.40798,2.38696,2.40798,1119949.7290928,0
+EMR.US,D,19841218,000000,2.42222,2.49295,2.40798,2.49295,5203276.5526202,0
+EMR.US,D,19841219,000000,2.49295,2.49295,2.45779,2.46477,2397477.0250786,0
+EMR.US,D,19841220,000000,2.45779,2.46477,2.44345,2.45053,1191110.2121801,0
+EMR.US,D,19841221,000000,2.45053,2.45053,2.38696,2.39393,2163654.1201848,0
+EMR.US,D,19841224,000000,2.40091,2.40798,2.38696,2.40798,870881.42135915,0
+EMR.US,D,19841226,000000,2.40798,2.43637,2.40798,2.43637,909854.11115087,0
+EMR.US,D,19841227,000000,2.43637,2.45053,2.42222,2.45053,615037.37903,0
+EMR.US,D,19841228,000000,2.45053,2.47901,2.45053,2.47901,748889.69494908,0
+EMR.US,D,19841231,000000,2.47174,2.47901,2.47174,2.47174,2817664.1890066,0
+EMR.US,D,19850102,000000,2.47174,2.47901,2.4293,2.4293,769224.02465836,0
+EMR.US,D,19850103,000000,2.42222,2.46477,2.42222,2.45053,2097579.5100001,0
+EMR.US,D,19850104,000000,2.45053,2.45053,2.42222,2.42222,1582498.4680992,0
+EMR.US,D,19850107,000000,2.42222,2.43637,2.40798,2.42222,2192460.1541164,0
+EMR.US,D,19850108,000000,2.42222,2.42222,2.40798,2.40798,1404596.7513866,0
+EMR.US,D,19850109,000000,2.42222,2.43637,2.40798,2.42222,886137.00408872,0
+EMR.US,D,19850110,000000,2.42222,2.45053,2.42222,2.45053,3217525.167137,0
+EMR.US,D,19850111,000000,2.45053,2.49295,2.45053,2.49295,3076893.0446665,0
+EMR.US,D,19850114,000000,2.49295,2.54257,2.49295,2.54257,5191411.8911554,0
+EMR.US,D,19850115,000000,2.54973,2.59217,2.54257,2.57813,7861674.3310298,0
+EMR.US,D,19850116,000000,2.59217,2.62065,2.585,2.61349,2856633.8248315,0
+EMR.US,D,19850117,000000,2.61349,2.61349,2.59944,2.61349,3117558.6501182,0
+EMR.US,D,19850118,000000,2.61349,2.6347,2.59944,2.62065,2150099.5970269,0
+EMR.US,D,19850121,000000,2.61349,2.68402,2.61349,2.67007,3517415.5562927,0
+EMR.US,D,19850122,000000,2.67007,2.71251,2.65602,2.68402,4156182.2582526,0
+EMR.US,D,19850123,000000,2.68402,2.75523,2.68402,2.75523,1365624.0615949,0
+EMR.US,D,19850124,000000,2.75523,2.75523,2.69846,2.70524,2397477.0250786,0
+EMR.US,D,19850125,000000,2.69846,2.71977,2.69846,2.69846,3100617.2776514,0
+EMR.US,D,19850128,000000,2.70524,2.71251,2.67007,2.67695,2285648.9005618,0
+EMR.US,D,19850129,000000,2.67695,2.71251,2.65602,2.71251,930189.45884913,0
+EMR.US,D,19850130,000000,2.7408,2.74806,2.71251,2.73362,3295463.4207977,0
+EMR.US,D,19850131,000000,2.72684,2.72684,2.69846,2.70524,925100.5319797,0
+EMR.US,D,19850201,000000,2.70524,2.70524,2.67007,2.67695,887825.84779273,0
+EMR.US,D,19850204,000000,2.67695,2.69846,2.663,2.69846,665866.58637488,0
+EMR.US,D,19850205,000000,2.71977,2.72684,2.69846,2.71977,1912892.8967912,0
+EMR.US,D,19850206,000000,2.71977,2.71977,2.67695,2.68402,896296.53402607,0
+EMR.US,D,19850207,000000,2.68402,2.69846,2.67007,2.69846,865800.6384015,0
+EMR.US,D,19850208,000000,2.70524,2.71977,2.69846,2.71977,1391041.2102397,0
+EMR.US,D,19850211,000000,2.71977,2.72684,2.69846,2.71251,1043709.4810369,0
+EMR.US,D,19850212,000000,2.69846,2.71251,2.69846,2.70524,1062339.6972075,0
+EMR.US,D,19850213,000000,2.69846,2.75523,2.69846,2.74806,2632979.6117757,0
+EMR.US,D,19850214,000000,2.75523,2.78353,2.73362,2.76919,1626557.0307934,0
+EMR.US,D,19850215,000000,2.78353,2.7905,2.76221,2.76919,1065730.6184723,0
+EMR.US,D,19850219,000000,2.75523,2.76919,2.74806,2.74806,764140.1877338,0
+EMR.US,D,19850220,000000,2.7408,2.76221,2.73362,2.74806,770916.94031827,0
+EMR.US,D,19850221,000000,2.7408,2.7408,2.71251,2.71251,1841731.3957151,0
+EMR.US,D,19850222,000000,2.71251,2.71251,2.68402,2.69846,1009819.6101807,0
+EMR.US,D,19850225,000000,2.68402,2.69846,2.68402,2.68402,796332.05298519,0
+EMR.US,D,19850226,000000,2.68402,2.71977,2.67007,2.69846,1396124.0291754,0
+EMR.US,D,19850227,000000,2.69846,2.71251,2.69846,2.71251,764140.1877338,0
+EMR.US,D,19850228,000000,2.69846,2.71977,2.69846,2.71251,1011507.4358958,0
+EMR.US,D,19850301,000000,2.71251,2.75523,2.71251,2.74806,2085709.7585904,0
+EMR.US,D,19850304,000000,2.74806,2.74806,2.71977,2.72684,730252.3528556,0
+EMR.US,D,19850305,000000,2.71251,2.72684,2.69846,2.71977,1035230.6508917,0
+EMR.US,D,19850306,000000,2.72684,2.72684,2.70524,2.71251,640454.52767487,0
+EMR.US,D,19850307,000000,2.70524,2.71977,2.68402,2.71251,1040315.5058053,0
+EMR.US,D,19850308,000000,2.71251,2.73362,2.70524,2.71251,1272438.3691164,0
+EMR.US,D,19850311,000000,2.71251,2.71977,2.69846,2.69846,1699407.3755736,0
+EMR.US,D,19850312,000000,2.69846,2.71251,2.68402,2.68402,2217867.1228716,0
+EMR.US,D,19850313,000000,2.68402,2.68402,2.64178,2.64866,1579111.6187904,0
+EMR.US,D,19850314,000000,2.64178,2.64178,2.62723,2.6347,1241939.419525,0
+EMR.US,D,19850315,000000,2.64178,2.64178,2.56398,2.585,3788512.1273846,0
+EMR.US,D,19850318,000000,2.585,2.59217,2.54973,2.56398,3444560.1215676,0
+EMR.US,D,19850319,000000,2.57813,2.59217,2.56398,2.585,2087403.6922392,0
+EMR.US,D,19850320,000000,2.59217,2.61349,2.585,2.59217,1087757.8638415,0
+EMR.US,D,19850321,000000,2.59217,2.62723,2.59217,2.62065,1726518.4578674,0
+EMR.US,D,19850322,000000,2.65602,2.67007,2.61349,2.61349,2036582.6288061,0
+EMR.US,D,19850325,000000,2.61349,2.61349,2.59217,2.59944,997953.93072685,0
+EMR.US,D,19850326,000000,2.585,2.585,2.54973,2.585,4249368.9687201,0
+EMR.US,D,19850327,000000,2.585,2.585,2.54973,2.54973,2065381.5368149,0
+EMR.US,D,19850328,000000,2.54973,2.56398,2.54973,2.54973,813273.42545187,0
+EMR.US,D,19850329,000000,2.54973,2.56398,2.5073,2.52124,1338513.9972901,0
+EMR.US,D,19850401,000000,2.51437,2.54973,2.51437,2.54973,1026760.9826474,0
+EMR.US,D,19850402,000000,2.54973,2.57086,2.52871,2.54257,1809536.4764968,0
+EMR.US,D,19850403,000000,2.53539,2.53539,2.5073,2.52124,1818013.2706639,0
+EMR.US,D,19850404,000000,2.51437,2.53539,2.51437,2.53539,1321573.6428125,0
+EMR.US,D,19850408,000000,2.54257,2.54973,2.52124,2.54973,1231773.7816537,0
+EMR.US,D,19850409,000000,2.54973,2.56398,2.53539,2.54973,2250060.0061119,0
+EMR.US,D,19850410,000000,2.54973,2.56398,2.54973,2.56398,2265312.5348745,0
+EMR.US,D,19850411,000000,2.56398,2.56398,2.54973,2.54973,1562171.2643127,0
+EMR.US,D,19850412,000000,2.56398,2.56398,2.53539,2.54973,1431706.8156914,0
+EMR.US,D,19850415,000000,2.53539,2.54973,2.53539,2.53539,1553698.5421015,0
+EMR.US,D,19850416,000000,2.53539,2.56398,2.52124,2.56398,1008123.6405539,0
+EMR.US,D,19850417,000000,2.56398,2.59944,2.56398,2.585,628593.93816584,0
+EMR.US,D,19850418,000000,2.585,2.59217,2.57086,2.57086,394778.15919485,0
+EMR.US,D,19850419,000000,2.57086,2.585,2.56398,2.585,1233465.6793246,0
+EMR.US,D,19850422,000000,2.57086,2.585,2.56398,2.57086,767528.05503154,0
+EMR.US,D,19850423,000000,2.56398,2.59217,2.56398,2.585,987791.34682258,0
+EMR.US,D,19850424,000000,2.585,2.585,2.56398,2.57813,1075896.2563435,0
+EMR.US,D,19850425,000000,2.57086,2.57813,2.56398,2.57813,1047096.3303456,0
+EMR.US,D,19850426,000000,2.57086,2.585,2.54973,2.56398,1723130.5905696,0
+EMR.US,D,19850429,000000,2.56398,2.56398,2.52871,2.52871,972540.85403787,0
+EMR.US,D,19850430,000000,2.52124,2.52124,2.45779,2.46477,4884738.6414813,0
+EMR.US,D,19850501,000000,2.47901,2.48607,2.46477,2.46477,1792595.1040301,0
+EMR.US,D,19850502,000000,2.46477,2.48607,2.46477,2.46477,3773262.6525888,0
+EMR.US,D,19850503,000000,2.46477,2.47901,2.45779,2.46477,1975582.6936452,0
+EMR.US,D,19850506,000000,2.46477,2.47901,2.46477,2.47901,2426276.9510764,0
+EMR.US,D,19850507,000000,2.47901,2.48607,2.45779,2.46477,1921361.5470466,0
+EMR.US,D,19850508,000000,2.45779,2.45779,2.43637,2.45053,7573633.3335044,0
+EMR.US,D,19850509,000000,2.45053,2.45053,2.39393,2.40798,5220215.889109,0
+EMR.US,D,19850510,000000,2.4293,2.43637,2.42222,2.43637,5616686.9639638,0
+EMR.US,D,19850513,000000,2.43637,2.47901,2.43637,2.47901,3630940.6684253,0
+EMR.US,D,19850514,000000,2.47901,2.47901,2.45053,2.45779,1758710.3231188,0
+EMR.US,D,19850515,000000,2.44345,2.46477,2.43637,2.44345,2619428.1425847,0
+EMR.US,D,19850516,000000,2.44345,2.45053,2.43637,2.44345,2712612.8170742,0
+EMR.US,D,19850517,000000,2.43637,2.45053,2.4293,2.45053,3002345.7122705,0
+EMR.US,D,19850520,000000,2.54973,2.57813,2.47901,2.54973,8202228.2896593,0
+EMR.US,D,19850521,000000,2.54973,2.585,2.53539,2.57086,2434746.6193207,0
+EMR.US,D,19850522,000000,2.54973,2.56398,2.52124,2.52871,3658046.6607742,0
+EMR.US,D,19850523,000000,2.51437,2.52871,2.5073,2.5073,1914587.8484292,0
+EMR.US,D,19850524,000000,2.5073,2.5073,2.49295,2.5073,2744806.7183035,0
+EMR.US,D,19850528,000000,2.52124,2.53539,2.5073,2.52871,1362236.1942971,0
+EMR.US,D,19850529,000000,2.53539,2.53539,2.52124,2.52871,1523196.538543,0
+EMR.US,D,19850530,000000,2.52871,2.54973,2.52124,2.53539,1526588.4777967,0
+EMR.US,D,19850531,000000,2.53539,2.57086,2.52124,2.57086,1960334.2368384,0
+EMR.US,D,19850603,000000,2.59944,2.61349,2.59217,2.59944,1940001.9431071,0
+EMR.US,D,19850604,000000,2.59944,2.6347,2.59217,2.61349,6240202.1551499,0
+EMR.US,D,19850605,000000,2.62065,2.62065,2.59217,2.59217,1294465.6144856,0
+EMR.US,D,19850606,000000,2.585,2.59944,2.57086,2.59217,2373754.8280716,0
+EMR.US,D,19850607,000000,2.60631,2.60631,2.59217,2.60631,1782430.4841479,0
+EMR.US,D,19850610,000000,2.59944,2.59944,2.585,2.59217,1475755.198496,0
+EMR.US,D,19850611,000000,2.59944,2.60631,2.57086,2.57086,3732600.1011041,0
+EMR.US,D,19850612,000000,2.53539,2.57086,2.53539,2.53539,2277173.1243836,0
+EMR.US,D,19850613,000000,2.53539,2.53539,2.5073,2.5073,2283949.876968,0
+EMR.US,D,19850614,000000,2.52124,2.52871,2.5073,2.5073,2697365.3782564,0
+EMR.US,D,19850617,000000,2.5073,2.51437,2.5073,2.51437,1940001.9431071,0
+EMR.US,D,19850618,000000,2.52124,2.53539,2.52124,2.52871,2173814.6681112,0
+EMR.US,D,19850619,000000,2.52871,2.53539,2.51437,2.52124,2678728.0361629,0
+EMR.US,D,19850620,000000,2.52124,2.52871,2.5073,2.51437,4739028.7900201,0
+EMR.US,D,19850621,000000,2.52124,2.52871,2.5073,2.52871,3636026.5413278,0
+EMR.US,D,19850624,000000,2.52871,2.52871,2.51437,2.52124,1989138.2347921,0
+EMR.US,D,19850625,000000,2.52871,2.57086,2.52124,2.56398,2180596.5106405,0
+EMR.US,D,19850626,000000,2.57086,2.59944,2.57086,2.59217,2382222.460338,0
+EMR.US,D,19850627,000000,2.59944,2.64178,2.59944,2.62723,1574028.7998548,0
+EMR.US,D,19850628,000000,2.62723,2.65602,2.62723,2.65602,1577418.7031305,0
+EMR.US,D,19850701,000000,2.65602,2.67007,2.64178,2.67007,2194150.0158094,0
+EMR.US,D,19850702,000000,2.67695,2.67695,2.67007,2.67007,2178901.5590026,0
+EMR.US,D,19850703,000000,2.67007,2.67007,2.65602,2.65602,2273790.3470307,0
+EMR.US,D,19850705,000000,2.65602,2.67007,2.65602,2.67007,816665.36470549,0
+EMR.US,D,19850708,000000,2.67007,2.67695,2.65602,2.65602,2165346.0178558,0
+EMR.US,D,19850709,000000,2.65602,2.65602,2.62065,2.64178,1519808.6712453,0
+EMR.US,D,19850710,000000,2.6347,2.64178,2.61349,2.62723,1728212.3915163,0
+EMR.US,D,19850711,000000,2.60631,2.62065,2.59944,2.61349,1240244.467887,0
+EMR.US,D,19850712,000000,2.60631,2.60631,2.56398,2.585,2155183.4339515,0
+EMR.US,D,19850715,000000,2.585,2.59944,2.57086,2.57813,2451686.9737984,0
+EMR.US,D,19850716,000000,2.585,2.59217,2.54973,2.57813,6257140.4736497,0
+EMR.US,D,19850717,000000,2.59944,2.64178,2.59944,2.6347,5118561.5463751,0
+EMR.US,D,19850718,000000,2.62723,2.65602,2.62723,2.64178,1923058.5346624,0
+EMR.US,D,19850719,000000,2.65602,2.67007,2.64178,2.65602,982709.54587596,0
+EMR.US,D,19850722,000000,2.67007,2.67695,2.65602,2.67695,1147060.8113865,0
+EMR.US,D,19850723,000000,2.67695,2.71251,2.65602,2.67007,2131464.2909114,0
+EMR.US,D,19850724,000000,2.65602,2.67007,2.64178,2.64178,1396124.0291754,0
+EMR.US,D,19850725,000000,2.64178,2.67007,2.64178,2.67007,1975582.6936452,0
+EMR.US,D,19850726,000000,2.67007,2.7408,2.67007,2.73362,4112124.7135473,0
+EMR.US,D,19850729,000000,2.73362,2.7408,2.68402,2.69846,2602483.716151,0
+EMR.US,D,19850730,000000,2.68402,2.69846,2.67695,2.69159,2206010.6053184,0
+EMR.US,D,19850731,000000,2.69846,2.71251,2.69159,2.71251,1648581.2221957,0
+EMR.US,D,19850801,000000,2.71251,2.72684,2.70524,2.71251,1567251.0292814,0
+EMR.US,D,19850802,000000,2.71251,2.71251,2.69846,2.71251,1346987.7374903,0
+EMR.US,D,19850805,000000,2.71251,2.71251,2.67695,2.67695,737031.141418,0
+EMR.US,D,19850806,000000,2.67007,2.67007,2.64178,2.64178,2777002.6555109,0
+EMR.US,D,19850807,000000,2.64178,2.65602,2.64178,2.64178,1411373.5039711,0
+EMR.US,D,19850808,000000,2.64178,2.65602,2.62723,2.64178,2373754.8280716,0
+EMR.US,D,19850809,000000,2.64178,2.64178,2.62065,2.64178,2639760.436316,0
+EMR.US,D,19850812,000000,2.6347,2.64178,2.61349,2.61349,1538450.0852947,0
+EMR.US,D,19850813,000000,2.59944,2.59944,2.57086,2.59217,1474061.2648471,0
+EMR.US,D,19850814,000000,2.59217,2.59944,2.585,2.59217,1413069.4735978,0
+EMR.US,D,19850815,000000,2.59944,2.61349,2.59944,2.59944,1773956.7439476,0
+EMR.US,D,19850816,000000,2.59944,2.62723,2.59944,2.62065,1302934.264741,0
+EMR.US,D,19850819,000000,2.62723,2.64178,2.61349,2.62723,1075896.2563435,0
+EMR.US,D,19850820,000000,2.6347,2.64178,2.62723,2.64178,1831571.8657777,0
+EMR.US,D,19850821,000000,2.62723,2.6347,2.62065,2.62723,4213788.2181819,0
+EMR.US,D,19850822,000000,2.64178,2.64178,2.60631,2.60631,1104699.2363081,0
+EMR.US,D,19850823,000000,2.61349,2.62723,2.59944,2.61349,716699.86567565,0
+EMR.US,D,19850826,000000,2.62065,2.62065,2.59944,2.59944,1407987.6726513,0
+EMR.US,D,19850827,000000,2.60631,2.61349,2.585,2.60631,1662135.7453536,0
+EMR.US,D,19850828,000000,2.59944,2.62723,2.59944,2.62065,872579.42696391,0
+EMR.US,D,19850829,000000,2.62065,2.62723,2.60631,2.61349,752281.63420271,0
+EMR.US,D,19850830,000000,2.62065,2.62065,2.59944,2.60631,730252.3528556,0
+EMR.US,D,19850903,000000,2.61349,2.61349,2.59944,2.60631,1004739.8452121,0
+EMR.US,D,19850904,000000,2.61349,2.61349,2.585,2.59217,999652.95432058,0
+EMR.US,D,19850905,000000,2.55681,2.57086,2.54973,2.56398,5808150.3297571,0
+EMR.US,D,19850906,000000,2.57086,2.59217,2.57086,2.57813,2116214.8161157,0
+EMR.US,D,19850909,000000,2.57813,2.59944,2.57086,2.57086,1452037.0734448,0
+EMR.US,D,19850910,000000,2.57813,2.585,2.56398,2.57086,708232.23340922,0
+EMR.US,D,19850911,000000,2.57086,2.57086,2.52871,2.54973,1019981.176096,0
+EMR.US,D,19850912,000000,2.53539,2.56398,2.52871,2.54257,1262272.7312453,0
+EMR.US,D,19850913,000000,2.54973,2.54973,2.52124,2.54257,1679074.0638533,0
+EMR.US,D,19850916,000000,2.54973,2.54973,2.54257,2.54973,1833258.6735037,0
+EMR.US,D,19850917,000000,2.54973,2.54973,2.51437,2.52124,4190063.9851969,0
+EMR.US,D,19850918,000000,2.52124,2.52871,2.5073,2.52124,1514728.9062767,0
+EMR.US,D,19850919,000000,2.52124,2.54973,2.52124,2.54973,994572.17136294,0
+EMR.US,D,19850920,000000,2.55681,2.56398,2.52871,2.52871,1491007.7272586,0
+EMR.US,D,19850923,000000,2.54973,2.55681,2.53539,2.54973,1082676.0628948,0
+EMR.US,D,19850924,000000,2.55681,2.56398,2.52124,2.52124,750584.64658693,0
+EMR.US,D,19850925,000000,2.52124,2.52124,2.49295,2.5073,547265.78122949,0
+EMR.US,D,19850926,000000,2.49295,2.52871,2.47901,2.52124,2309364.9896349,0
+EMR.US,D,19850930,000000,2.53539,2.53539,2.5073,2.52124,2324618.5363867,0
+EMR.US,D,19851001,000000,2.52124,2.54257,2.52124,2.53539,1333434.2323214,0
+EMR.US,D,19851002,000000,2.53539,2.54973,2.5073,2.5073,1165696.1175022,0
+EMR.US,D,19851003,000000,2.5073,2.51437,2.46477,2.46477,1540140.9649766,0
+EMR.US,D,19851004,000000,2.45779,2.47901,2.45779,2.47901,1501174.3831187,0
+EMR.US,D,19851007,000000,2.47901,2.47901,2.45779,2.45779,3441173.2722589,0
+EMR.US,D,19851008,000000,2.45779,2.49295,2.45779,2.49295,1197885.9467755,0
+EMR.US,D,19851009,000000,2.49295,2.5073,2.47901,2.47901,1252108.111363,0
+EMR.US,D,19851010,000000,2.49295,2.5073,2.47901,2.47901,1643493.3133153,0
+EMR.US,D,19851011,000000,2.49295,2.5073,2.49295,2.49295,2170428.8367913,0
+EMR.US,D,19851014,000000,2.5073,2.5073,2.49295,2.5073,3037924.4268307,0
+EMR.US,D,19851015,000000,2.5073,2.52124,2.49295,2.5073,2993875.0260372,0
+EMR.US,D,19851016,000000,2.5073,2.52124,2.49295,2.52124,4918626.4763596,0
+EMR.US,D,19851017,000000,2.53539,2.585,2.53539,2.54973,3705493.0907662,0
+EMR.US,D,19851018,000000,2.55681,2.55681,2.52124,2.52124,1318183.7395368,0
+EMR.US,D,19851021,000000,2.52871,2.54973,2.52124,2.54257,1221608.1437826,0
+EMR.US,D,19851022,000000,2.54973,2.57086,2.54257,2.57086,1690936.6893403,0
+EMR.US,D,19851023,000000,2.56398,2.56398,2.54973,2.54973,891214.73307945,0
+EMR.US,D,19851024,000000,2.55681,2.55681,2.53539,2.53539,889523.85339749,0
+EMR.US,D,19851025,000000,2.53539,2.54973,2.53539,2.53539,920019.74902207,0
+EMR.US,D,19851028,000000,2.53539,2.53539,2.5073,2.52124,1123339.6323685,0
+EMR.US,D,19851029,000000,2.52124,2.54257,2.52124,2.52124,1362236.1942971,0
+EMR.US,D,19851030,000000,2.52871,2.53539,2.52124,2.52871,4439130.2569526,0
+EMR.US,D,19851031,000000,2.52124,2.53539,2.5073,2.5073,2978626.5692305,0
+EMR.US,D,19851101,000000,2.5073,2.53539,2.5073,2.53539,1533363.1944032,0
+EMR.US,D,19851104,000000,2.53539,2.54973,2.52124,2.53539,4837297.3014342,0
+EMR.US,D,19851105,000000,2.53539,2.54973,2.52871,2.54257,2451686.9737984,0
+EMR.US,D,19851106,000000,2.54257,2.57086,2.53539,2.56398,5694627.2536024,0
+EMR.US,D,19851107,000000,2.56398,2.57086,2.56398,2.57086,1302934.264741,0
+EMR.US,D,19851108,000000,2.57086,2.59944,2.57086,2.585,1023374.1333387,0
+EMR.US,D,19851111,000000,2.59217,2.59944,2.585,2.59944,2255149.9509703,0
+EMR.US,D,19851112,000000,2.61349,2.62723,2.60631,2.62723,4164648.87253,0
+EMR.US,D,19851113,000000,2.62723,2.64178,2.62723,2.6347,1348684.7251061,0
+EMR.US,D,19851114,000000,2.6347,2.65602,2.62723,2.64866,1409678.5523332,0
+EMR.US,D,19851115,000000,2.64178,2.69846,2.64178,2.68402,4445908.0275261,0
+EMR.US,D,19851118,000000,2.69159,2.70524,2.67695,2.69159,3493697.4312416,0
+EMR.US,D,19851119,000000,2.7408,2.7408,2.69846,2.72684,7063646.3084178,0
+EMR.US,D,19851120,000000,2.72684,2.72684,2.71251,2.71251,2636373.5870073,0
+EMR.US,D,19851121,000000,2.71977,2.76221,2.71977,2.76221,5437092.3315913,0
+EMR.US,D,19851122,000000,2.76221,2.77626,2.75523,2.75523,3373399.6384804,0
+EMR.US,D,19851125,000000,2.76221,2.76221,2.7408,2.75523,979322.69656719,0
+EMR.US,D,19851126,000000,2.75523,2.76221,2.7408,2.76221,1519808.6712453,0
+EMR.US,D,19851127,000000,2.76221,2.79728,2.76221,2.79728,3444560.1215676,0
+EMR.US,D,19851129,000000,2.79728,2.81879,2.79728,2.81123,1692628.5870112,0
+EMR.US,D,19851202,000000,2.80505,2.80505,2.76919,2.77626,1921361.5470466,0
+EMR.US,D,19851203,000000,2.77626,2.77626,2.75523,2.76221,1441869.3995957,0
+EMR.US,D,19851204,000000,2.76221,2.80505,2.76221,2.80505,2549959.5571684,0
+EMR.US,D,19851205,000000,2.80505,2.81879,2.80505,2.80505,2095879.4684173,0
+EMR.US,D,19851206,000000,2.81123,2.81123,2.78353,2.7905,2084021.9328753,0
+EMR.US,D,19851209,000000,2.7905,2.81879,2.7905,2.81879,4608564.3413988,0
+EMR.US,D,19851210,000000,2.81879,2.83303,2.81123,2.83303,2783773.3001614,0
+EMR.US,D,19851211,000000,2.87538,2.91035,2.8683,2.91035,5875920.9095685,0
+EMR.US,D,19851212,000000,2.91035,2.96054,2.90397,2.95337,3835954.4854206,0
+EMR.US,D,19851213,000000,2.96054,2.98176,2.95337,2.96761,4576372.4761474,0
+EMR.US,D,19851216,000000,2.96054,3.01702,2.95337,3.01015,3237857.4608683,0
+EMR.US,D,19851217,000000,3.03835,3.03835,3.01015,3.01702,3666523.4549415,0
+EMR.US,D,19851218,000000,3.01702,3.03835,2.96054,2.96761,3605524.5377694,0
+EMR.US,D,19851219,000000,2.96761,2.97449,2.95337,2.96054,1875618.2126043,0
+EMR.US,D,19851220,000000,2.98176,3.01015,2.98176,3.01015,2880353.9858605,0
+EMR.US,D,19851223,000000,3.01015,3.01015,2.98176,2.98176,2417803.2108761,0
+EMR.US,D,19851224,000000,2.98176,2.98176,2.96054,2.96761,2084021.9328753,0
+EMR.US,D,19851226,000000,2.96054,2.96054,2.93226,2.93923,2492353.5972391,0
+EMR.US,D,19851227,000000,2.9463,2.96054,2.93226,2.95337,1145362.8057818,0
+EMR.US,D,19851230,000000,2.96054,2.99601,2.96054,2.99601,1829870.806206,0
+EMR.US,D,19851231,000000,2.98883,3.01015,2.98176,2.99601,1795987.0432837,0
+EMR.US,D,19860102,000000,2.98176,2.99601,2.96761,2.98176,1729903.2711982,0
+EMR.US,D,19860103,000000,2.98176,2.98176,2.97449,2.98176,752281.63420271,0
+EMR.US,D,19860106,000000,2.98176,2.98176,2.96054,2.97449,1080980.093268,0
+EMR.US,D,19860107,000000,2.98176,3.03137,2.97449,3.01702,4761055.0174004,0
+EMR.US,D,19860108,000000,3.03835,3.07381,2.99601,3.00288,5438782.1932842,0
+EMR.US,D,19860109,000000,2.99601,3.01015,2.93226,2.93226,6768832.6302638,0
+EMR.US,D,19860110,000000,2.92518,2.95337,2.92518,2.93923,2521155.5592147,0
+EMR.US,D,19860113,000000,2.93226,2.9463,2.91831,2.93923,1509642.0153851,0
+EMR.US,D,19860114,000000,2.93923,2.96054,2.92518,2.9463,1889173.7537511,0
+EMR.US,D,19860115,000000,2.95337,2.95337,2.93226,2.95337,1767183.0453301,0
+EMR.US,D,19860116,000000,2.96054,2.96054,2.93923,2.95337,1321573.6428125,0
+EMR.US,D,19860117,000000,2.96054,2.96761,2.93923,2.95337,1748542.6492697,0
+EMR.US,D,19860120,000000,2.96054,2.96054,2.92518,2.93226,2568596.8992619,0
+EMR.US,D,19860121,000000,2.93226,2.93226,2.91035,2.91831,1514728.9062767,0
+EMR.US,D,19860122,000000,2.91831,2.93226,2.88972,2.88972,2595707.9815556,0
+EMR.US,D,19860123,000000,2.88972,2.89679,2.88254,2.88972,936964.17545565,0
+EMR.US,D,19860124,000000,2.89679,2.93226,2.88972,2.93226,2085709.7585904,0
+EMR.US,D,19860127,000000,2.93923,2.98176,2.93226,2.98176,2041662.3937748,0
+EMR.US,D,19860128,000000,2.98883,2.98883,2.96054,2.98176,2556733.2557859,0
+EMR.US,D,19860129,000000,2.98176,3.01015,2.93226,2.93226,3669904.1963163,0
+EMR.US,D,19860130,000000,2.93923,2.95337,2.93226,2.93226,1391041.2102397,0
+EMR.US,D,19860131,000000,2.93923,2.99601,2.93226,2.98176,3364929.970236,0
+EMR.US,D,19860203,000000,2.99601,3.07381,2.98883,3.06684,2588931.2289711,0
+EMR.US,D,19860204,000000,3.09492,3.1021,3.04551,3.05947,4166345.8601458,0
+EMR.US,D,19860205,000000,3.06684,3.07381,3.04551,3.06684,1972193.8083584,0
+EMR.US,D,19860206,000000,3.06684,3.07381,3.04551,3.05947,2609261.4867245,0
+EMR.US,D,19860207,000000,3.05947,3.07381,3.00288,3.07381,2800718.744584,0
+EMR.US,D,19860210,000000,3.07381,3.08785,3.05259,3.05947,1726518.4578674,0
+EMR.US,D,19860211,000000,3.05947,3.08785,3.05947,3.07381,1428315.8944267,0
+EMR.US,D,19860212,000000,3.06684,3.10926,3.06684,3.1021,1270743.4174785,0
+EMR.US,D,19860213,000000,3.10926,3.10926,3.07381,3.09492,2551655.5267953,0
+EMR.US,D,19860214,000000,3.10926,3.10926,3.08785,3.10926,2821055.1102712,0
+EMR.US,D,19860218,000000,3.13039,3.17302,3.12361,3.15868,4705145.0270978,0
+EMR.US,D,19860219,000000,3.15868,3.16595,3.13736,3.13736,2028107.8706169,0
+EMR.US,D,19860220,000000,3.13736,3.15868,3.12361,3.15868,1902726.2409312,0
+EMR.US,D,19860221,000000,3.16595,3.20141,3.16595,3.18697,3193801.9521411,0
+EMR.US,D,19860224,000000,3.18697,3.21535,3.18009,3.21535,1768873.925012,0
+EMR.US,D,19860225,000000,3.21535,3.21535,3.18697,3.20838,2507600.0180678,0
+EMR.US,D,19860226,000000,3.21535,3.2297,3.20141,3.22263,1965418.073763,0
+EMR.US,D,19860227,000000,3.23638,3.30034,3.21535,3.30034,3508950.9779933,0
+EMR.US,D,19860228,000000,3.31458,3.31458,3.25072,3.27911,3437785.4049611,0
+EMR.US,D,19860303,000000,3.27223,3.27911,3.21535,3.2297,1807843.5608369,0
+EMR.US,D,19860304,000000,3.21535,3.24414,3.18009,3.18009,1553698.5421015,0
+EMR.US,D,19860305,000000,3.15868,3.19385,3.1515,3.15868,3425928.887408,0
+EMR.US,D,19860306,000000,3.16595,3.16595,3.14473,3.15868,3956249.2242149,0
+EMR.US,D,19860307,000000,3.1515,3.18009,3.14473,3.16595,2827827.7908997,0
+EMR.US,D,19860310,000000,3.16595,3.20838,3.15868,3.19385,1867147.526371,0
+EMR.US,D,19860311,000000,3.20838,3.27223,3.18697,3.26497,3156532.3578989,0
+EMR.US,D,19860312,000000,3.27911,3.30741,3.27223,3.27223,5167692.7481153,0
+EMR.US,D,19860313,000000,3.26497,3.27223,3.24414,3.26497,3773262.6525888,0
+EMR.US,D,19860314,000000,3.27223,3.28619,3.25072,3.28619,4354414.2327186,0
+EMR.US,D,19860317,000000,3.29366,3.29366,3.27223,3.28619,2382222.460338,0
+EMR.US,D,19860318,000000,3.28619,3.32164,3.27911,3.30741,1502864.2448118,0
+EMR.US,D,19860319,000000,3.30741,3.36408,3.30741,3.35033,2417803.2108761,0
+EMR.US,D,19860320,000000,3.34267,3.35721,3.33608,3.34267,1443563.3332446,0
+EMR.US,D,19860321,000000,3.35721,3.35721,3.28619,3.28619,4483185.76568,0
+EMR.US,D,19860324,000000,3.30034,3.31458,3.27223,3.30034,2231429.7899412,0
+EMR.US,D,19860325,000000,3.30034,3.30741,3.28619,3.29366,1165696.1175022,0
+EMR.US,D,19860326,000000,3.29366,3.32164,3.28619,3.31458,1787516.3570504,0
+EMR.US,D,19860327,000000,3.34267,3.39267,3.34267,3.39267,2802411.660244,0
+EMR.US,D,19860331,000000,3.3855,3.41389,3.36408,3.40653,981008.48630429,0
+EMR.US,D,19860401,000000,3.39955,3.41389,3.30741,3.31458,1414762.3892577,0
+EMR.US,D,19860402,000000,3.31458,3.31458,3.27911,3.31458,1252108.111363,0
+EMR.US,D,19860403,000000,3.31458,3.33608,3.29366,3.30741,2195845.9854362,0
+EMR.US,D,19860404,000000,3.30741,3.31458,3.28619,3.30034,3752932.3948354,0
+EMR.US,D,19860407,000000,3.28619,3.28619,3.23638,3.25072,2854940.9091715,0
+EMR.US,D,19860408,000000,3.25799,3.30741,3.25072,3.30034,2058608.8561862,0
+EMR.US,D,19860409,000000,3.30741,3.33608,3.29366,3.31458,1916285.8540338,0
+EMR.US,D,19860410,000000,3.32164,3.34267,3.30741,3.33608,1011507.4358958,0
+EMR.US,D,19860411,000000,3.34267,3.34267,3.30034,3.32164,2922708.4350161,0
+EMR.US,D,19860414,000000,3.31458,3.33608,3.30741,3.31458,1519808.6712453,0
+EMR.US,D,19860415,000000,3.32164,3.35033,3.30034,3.30741,1526588.4777967,0
+EMR.US,D,19860416,000000,3.30741,3.31458,3.30034,3.30741,2460160.7139987,0
+EMR.US,D,19860417,000000,3.30034,3.35721,3.30034,3.33608,2150099.5970269,0
+EMR.US,D,19860418,000000,3.34267,3.35721,3.30741,3.34267,2058608.8561862,0
+EMR.US,D,19860421,000000,3.33608,3.39955,3.32892,3.39267,1519808.6712453,0
+EMR.US,D,19860422,000000,3.39267,3.42077,3.35721,3.37116,1943391.8463827,0
+EMR.US,D,19860423,000000,3.3855,3.39267,3.36408,3.39267,1021678.1637118,0
+EMR.US,D,19860424,000000,3.39955,3.40653,3.3855,3.39267,1006432.7608719,0
+EMR.US,D,19860425,000000,3.39267,3.39267,3.37116,3.39267,1052175.0773254,0
+EMR.US,D,19860428,000000,3.39267,3.39955,3.36408,3.39267,2837991.3927931,0
+EMR.US,D,19860429,000000,3.39267,3.39267,3.35033,3.36408,1550306.6028478,0
+EMR.US,D,19860430,000000,3.35033,3.35721,3.30741,3.30741,1580805.5524392,0
+EMR.US,D,19860501,000000,3.30741,3.31458,3.23638,3.24414,2309364.9896349,0
+EMR.US,D,19860502,000000,3.23638,3.24414,3.18697,3.18697,1352074.6283818,0
+EMR.US,D,19860505,000000,3.19385,3.25072,3.19385,3.25072,1802761.7598902,0
+EMR.US,D,19860506,000000,3.25072,3.27911,3.24414,3.27223,1521502.6048941,0
+EMR.US,D,19860507,000000,3.26497,3.27223,3.22263,3.24414,1690936.6893403,0
+EMR.US,D,19860508,000000,3.24414,3.25072,3.20838,3.21535,4046051.1213514,0
+EMR.US,D,19860509,000000,3.20141,3.20141,3.16595,3.19385,3185334.3198746,0
+EMR.US,D,19860512,000000,3.18697,3.19385,3.16595,3.18697,3339517.9115361,0
+EMR.US,D,19860513,000000,3.18697,3.18697,3.15868,3.16595,4828824.579223,0
+EMR.US,D,19860514,000000,3.16595,3.16595,3.13736,3.15868,1836645.5228126,0
+EMR.US,D,19860515,000000,3.15868,3.16595,3.13736,3.1515,2265312.5348745,0
+EMR.US,D,19860516,000000,3.13039,3.14473,3.1021,3.12361,3043008.2637553,0
+EMR.US,D,19860519,000000,3.13039,3.13039,3.1021,3.13039,1055563.9626121,0
+EMR.US,D,19860520,000000,3.11634,3.15868,3.11634,3.15868,2204318.7076475,0
+EMR.US,D,19860521,000000,3.15868,3.17302,3.1515,3.15868,3730905.1494663,0
+EMR.US,D,19860522,000000,3.16595,3.24414,3.16595,3.24414,2399167.9047606,0
+EMR.US,D,19860523,000000,3.23638,3.33608,3.22263,3.31458,4625511.8217993,0
+EMR.US,D,19860527,000000,3.32892,3.37116,3.32892,3.37116,1058952.8478988,0
+EMR.US,D,19860528,000000,3.39267,3.40653,3.37822,3.37822,1840036.4440772,0
+EMR.US,D,19860529,000000,3.37822,3.39267,3.32892,3.35033,1519808.6712453,0
+EMR.US,D,19860530,000000,3.33608,3.33608,3.29366,3.29366,2834605.5614732,0
+EMR.US,D,19860602,000000,3.29366,3.30034,3.25072,3.27223,3056563.8049021,0
+EMR.US,D,19860603,000000,3.27223,3.29366,3.26497,3.29366,2146714.7836961,0
+EMR.US,D,19860604,000000,3.28619,3.30741,3.25072,3.26497,1509642.0153851,0
+EMR.US,D,19860605,000000,3.27223,3.30741,3.25799,3.30741,1548617.7591439,0
+EMR.US,D,19860606,000000,3.30741,3.31458,3.28619,3.28619,2061992.6515282,0
+EMR.US,D,19860609,000000,3.28619,3.28619,3.22263,3.22263,2824440.941591,0
+EMR.US,D,19860610,000000,3.21535,3.24414,3.20141,3.23638,2502518.2171212,0
+EMR.US,D,19860611,000000,3.24414,3.27911,3.23638,3.27223,2224648.9654009,0
+EMR.US,D,19860612,000000,3.27223,3.27911,3.25799,3.26497,2438136.5225964,0
+EMR.US,D,19860613,000000,3.27911,3.33608,3.27911,3.32892,4389992.9472787,0
+EMR.US,D,19860616,000000,3.33608,3.33608,3.32164,3.33608,4473018.0918308,0
+EMR.US,D,19860617,000000,3.33608,3.33608,3.30034,3.30741,2671948.2296116,0
+EMR.US,D,19860618,000000,3.30741,3.31458,3.27223,3.30741,2682112.8494938,0
+EMR.US,D,19860619,000000,3.30741,3.30741,3.27223,3.27223,1751930.5165673,0
+EMR.US,D,19860620,000000,3.27911,3.27911,3.26497,3.27223,2529631.335393,0
+EMR.US,D,19860623,000000,3.26497,3.26497,3.18009,3.20141,2324618.5363867,0
+EMR.US,D,19860624,000000,3.18697,3.26497,3.16595,3.25072,2973544.7682838,0
+EMR.US,D,19860625,000000,3.26497,3.29366,3.26497,3.26497,2878662.0881895,0
+EMR.US,D,19860626,000000,3.26497,3.26497,3.22263,3.2297,2629593.7804559,0
+EMR.US,D,19860627,000000,3.23638,3.25072,3.2297,3.23638,1196196.0850825,0
+EMR.US,D,19860630,000000,3.24414,3.27223,3.24414,3.26497,1243635.3891517,0
+EMR.US,D,19860701,000000,3.26497,3.27911,3.25799,3.26497,1626557.0307934,0
+EMR.US,D,19860702,000000,3.26497,3.27223,3.24414,3.26497,2060295.6639123,0
+EMR.US,D,19860703,000000,3.27223,3.27223,3.23638,3.23638,3422533.8941874,0
+EMR.US,D,19860707,000000,3.23638,3.23638,3.18009,3.18009,3708881.9760529,0
+EMR.US,D,19860708,000000,3.15868,3.15868,3.10926,3.15868,4117211.6044388,0
+EMR.US,D,19860709,000000,3.15868,3.15868,3.13039,3.15868,1463901.7349096,0
+EMR.US,D,19860710,000000,3.15868,3.15868,3.13039,3.15868,2699060.3298943,0
+EMR.US,D,19860711,000000,3.1515,3.16595,3.13039,3.15868,2465240.4789674,0
+EMR.US,D,19860714,000000,3.15868,3.15868,3.11634,3.11634,3314102.7988691,0
+EMR.US,D,19860715,000000,3.10926,3.12361,3.01015,3.01015,3039620.3964575,0
+EMR.US,D,19860716,000000,3.01702,3.03137,2.96054,2.98176,5242243.1344781,0
+EMR.US,D,19860717,000000,2.97449,3.01015,2.97449,2.98176,1640107.4819954,0
+EMR.US,D,19860718,000000,2.98176,3.03835,2.97449,3.01015,3278518.994364,0
+EMR.US,D,19860721,000000,3.01702,3.03137,2.98883,3.00288,1072507.3710567,0
+EMR.US,D,19860722,000000,3.00288,3.03137,2.98883,3.00288,2253451.9453656,0
+EMR.US,D,19860723,000000,3.01015,3.01015,2.98176,2.98176,2072163.3793442,0
+EMR.US,D,19860724,000000,2.98883,3.00288,2.98176,2.98883,2427963.7588025,0
+EMR.US,D,19860725,000000,3.00288,3.01702,2.98883,3.00288,2009468.4925455,0
+EMR.US,D,19860728,000000,3.00288,3.00288,2.97449,3.00288,2006082.6612256,0
+EMR.US,D,19860729,000000,3.00288,3.00288,2.98176,2.98176,1135197.1679107,0
+EMR.US,D,19860730,000000,2.97449,3.03137,2.9463,3.00288,3749544.5275377,0
+EMR.US,D,19860731,000000,3.01015,3.01702,2.99601,3.00288,2478800.0920701,0
+EMR.US,D,19860801,000000,3.00288,3.00288,2.98883,2.98883,1401208.8840889,0
+EMR.US,D,19860804,000000,2.98883,3.01015,2.98176,3.01015,1701104.3631894,0
+EMR.US,D,19860805,000000,2.99601,3.00288,2.98176,2.98176,1074204.3586725,0
+EMR.US,D,19860806,000000,2.98176,3.00288,2.96054,2.98883,3305628.0406798,0
+EMR.US,D,19860807,000000,2.98176,3.01015,2.97449,2.97449,1529974.3091164,0
+EMR.US,D,19860808,000000,2.97449,2.99601,2.97449,2.97449,1433397.6953734,0
+EMR.US,D,19860811,000000,2.98176,3.06684,2.98176,3.04551,2383916.3939869,0
+EMR.US,D,19860812,000000,3.04551,3.08785,3.03835,3.08785,3534359.9827264,0
+EMR.US,D,19860813,000000,3.1021,3.15868,3.09492,3.13039,4083322.7515716,0
+EMR.US,D,19860814,000000,3.13039,3.15868,3.13039,3.15868,2665172.495016,0
+EMR.US,D,19860815,000000,3.16595,3.18697,3.14473,3.18697,3034537.5775219,0
+EMR.US,D,19860818,000000,3.19385,3.21535,3.16595,3.19385,1043709.4810369,0
+EMR.US,D,19860819,000000,3.19385,3.2297,3.18697,3.20838,4550955.3275026,0
+EMR.US,D,19860820,000000,3.20141,3.23638,3.19385,3.23638,1919672.7033426,0
+EMR.US,D,19860821,000000,3.22263,3.26497,3.22263,3.25072,1346987.7374903,0
+EMR.US,D,19860822,000000,3.25799,3.30034,3.25072,3.30034,2097579.5100001,0
+EMR.US,D,19860825,000000,3.28619,3.28619,3.16595,3.25799,942042.92243536,0
+EMR.US,D,19860826,000000,3.26497,3.32164,3.26497,3.31458,2033194.7615084,0
+EMR.US,D,19860827,000000,3.31458,3.33608,3.27911,3.28619,2282252.8893522,0
+EMR.US,D,19860828,000000,3.27911,3.32892,3.25799,3.32892,1536750.043712,0
+EMR.US,D,19860829,000000,3.31458,3.33608,3.30741,3.32164,806497.69085637,0
+EMR.US,D,19860902,000000,3.32164,3.33608,3.25072,3.26497,2390692.1285824,0
+EMR.US,D,19860903,000000,3.25072,3.26497,3.2297,3.25072,1077588.1540143,0
+EMR.US,D,19860904,000000,3.24414,3.29366,3.22263,3.29366,3466589.4029148,0
+EMR.US,D,19860905,000000,3.29366,3.30034,3.25072,3.27223,1592666.1419483,0
+EMR.US,D,19860908,000000,3.26497,3.29366,3.24414,3.28619,1784126.4537747,0
+EMR.US,D,19860909,000000,3.27911,3.32164,3.27911,3.30034,1846812.1786727,0
+EMR.US,D,19860910,000000,3.29366,3.30741,3.26497,3.27911,957297.48717596,0
+EMR.US,D,19860911,000000,3.27911,3.27911,3.15868,3.17302,3663130.4976988,0
+EMR.US,D,19860912,000000,3.16595,3.16595,3.08785,3.1021,2990481.0508056,0
+EMR.US,D,19860915,000000,3.1021,3.10926,3.06684,3.08107,1653662.0051534,0
+EMR.US,D,19860916,000000,3.06684,3.06684,3.01015,3.0243,2067078.5244307,0
+EMR.US,D,19860917,000000,3.0243,3.05259,3.01015,3.0243,2231429.7899412,0
+EMR.US,D,19860918,000000,3.00288,3.03137,3.00288,3.01015,2334776.030346,0
+EMR.US,D,19860919,000000,3.00288,3.01702,3.00288,3.00288,2963372.0044898,0
+EMR.US,D,19860922,000000,3.01015,3.09492,3.01015,3.08785,3124335.4027026,0
+EMR.US,D,19860923,000000,3.1021,3.12361,3.08785,3.10926,2583842.3021017,0
+EMR.US,D,19860924,000000,3.10926,3.12361,3.06684,3.10926,2594013.0299178,0
+EMR.US,D,19860925,000000,3.10926,3.10926,3.01015,3.01015,1799373.8925926,0
+EMR.US,D,19860926,000000,3.0243,3.05947,3.01015,3.03835,1836645.5228126,0
+EMR.US,D,19860929,000000,3.03137,3.05947,3.00288,3.0243,2893904.4370625,0
+EMR.US,D,19860930,000000,3.03137,3.08107,3.0243,3.03835,1079286.1596191,0
+EMR.US,D,19861001,000000,3.05259,3.1021,3.03835,3.06684,2583842.3021017,0
+EMR.US,D,19861002,000000,3.05947,3.08107,3.03835,3.04551,1297853.4817834,0
+EMR.US,D,19861003,000000,3.05947,3.06684,3.03835,3.05947,801417.9258877,0
+EMR.US,D,19861006,000000,3.05947,3.09492,3.05259,3.09492,1192804.1458289,0
+EMR.US,D,19861007,000000,3.1021,3.1021,3.05259,3.05947,1075896.2563435,0
+EMR.US,D,19861008,000000,3.05259,3.07381,3.03835,3.06684,1247022.2384605,0
+EMR.US,D,19861009,000000,3.05947,3.08107,3.03835,3.05259,1352074.6283818,0
+EMR.US,D,19861010,000000,3.03835,3.05259,3.0243,3.03835,1080980.093268,0
+EMR.US,D,19861013,000000,3.03137,3.03137,3.01015,3.0243,860717.81946591,0
+EMR.US,D,19861014,000000,3.01702,3.03137,3.00288,3.01015,1773956.7439476,0
+EMR.US,D,19861015,000000,3.0243,3.04551,3.01015,3.03835,1667219.5822781,0
+EMR.US,D,19861016,000000,3.04551,3.08107,3.03835,3.05947,1455418.8328087,0
+EMR.US,D,19861017,000000,3.05259,3.09492,3.04551,3.09492,845468.34467016,0
+EMR.US,D,19861020,000000,3.06684,3.06684,3.05259,3.05947,1480840.0534094,0
+EMR.US,D,19861021,000000,3.05947,3.06684,3.04551,3.06684,747197.79727816,0
+EMR.US,D,19861022,000000,3.05947,3.06684,3.05947,3.05947,931881.35652007,0
+EMR.US,D,19861023,000000,3.06684,3.13039,3.06684,3.10926,1602830.7618305,0
+EMR.US,D,19861024,000000,3.1021,3.11634,3.08785,3.08785,1607911.5447881,0
+EMR.US,D,19861027,000000,3.08785,3.08785,3.01015,3.01702,1541839.9885704,0
+EMR.US,D,19861028,000000,3.01015,3.08785,3.01015,3.06684,5091449.4460923,0
+EMR.US,D,19861029,000000,3.05947,3.07381,3.04551,3.04551,2765139.0120349,0
+EMR.US,D,19861030,000000,3.06684,3.12361,3.06684,3.10926,3641107.3242855,0
+EMR.US,D,19861031,000000,3.1021,3.13736,3.09492,3.13039,1928143.389576,0
+EMR.US,D,19861103,000000,3.13039,3.18697,3.13039,3.18697,1594360.0755972,0
+EMR.US,D,19861104,000000,3.18697,3.18697,3.15868,3.16595,3466589.4029148,0
+EMR.US,D,19861105,000000,3.18697,3.19385,3.16595,3.19385,1909507.0654715,0
+EMR.US,D,19861106,000000,3.19385,3.19385,3.13736,3.13736,1690936.6893403,0
+EMR.US,D,19861107,000000,3.14473,3.18697,3.13736,3.18009,1492701.6609074,0
+EMR.US,D,19861110,000000,3.18009,3.19385,3.16595,3.19385,1108088.1215948,0
+EMR.US,D,19861111,000000,3.20838,3.21535,3.19385,3.20141,1973890.7959742,0
+EMR.US,D,19861112,000000,3.19385,3.25799,3.18697,3.25799,3820705.0106249,0
+EMR.US,D,19861113,000000,3.27911,3.27911,3.24414,3.25072,3561472.0830091,0
+EMR.US,D,19861114,000000,3.21535,3.23638,3.21535,3.22263,2478800.0920701,0
+EMR.US,D,19861117,000000,3.21535,3.2297,3.18697,3.21535,2607565.5170977,0
+EMR.US,D,19861118,000000,3.20838,3.21535,3.1515,3.15868,2280558.9557034,0
+EMR.US,D,19861119,000000,3.13736,3.18697,3.13039,3.18009,2050134.097997,0
+EMR.US,D,19861120,000000,3.18009,3.21535,3.18009,3.20141,5135501.9008528,0
+EMR.US,D,19861121,000000,3.21535,3.27911,3.20838,3.26497,4295113.3211513,0
+EMR.US,D,19861124,000000,3.27223,3.32892,3.25072,3.30741,4823745.8322433,0
+EMR.US,D,19861125,000000,3.30741,3.32892,3.27911,3.32164,4718695.4782998,0
+EMR.US,D,19861126,000000,3.30741,3.33608,3.30741,3.33608,2344944.7221841,0
+EMR.US,D,19861128,000000,3.33608,3.35033,3.32892,3.35033,1175861.7553733,0
+EMR.US,D,19861201,000000,3.33608,3.39955,3.32164,3.39955,3529277.1637907,0
+EMR.US,D,19861202,000000,3.41389,3.45632,3.39955,3.45632,4591623.9869211,0
+EMR.US,D,19861203,000000,3.44217,3.4636,3.44217,3.45632,4796637.8039164,0
+EMR.US,D,19861204,000000,3.4636,3.53413,3.4636,3.51271,7019587.7457235,0
+EMR.US,D,19861205,000000,3.50564,3.51271,3.45632,3.4636,2163654.1201848,0
+EMR.US,D,19861208,000000,3.4636,3.47734,3.44217,3.44915,2322920.5307818,0
+EMR.US,D,19861209,000000,3.44915,3.45632,3.37116,3.37116,2582152.4404087,0
+EMR.US,D,19861210,000000,3.36408,3.39955,3.36408,3.3855,2449993.0401496,0
+EMR.US,D,19861211,000000,3.39267,3.39955,3.32892,3.35721,2690589.6436609,0
+EMR.US,D,19861212,000000,3.35721,3.35721,3.31458,3.33608,1694325.574627,0
+EMR.US,D,19861215,000000,3.32892,3.32892,3.28619,3.32892,2006082.6612256,0
+EMR.US,D,19861216,000000,3.33608,3.39955,3.33608,3.39267,3895251.3250319,0
+EMR.US,D,19861217,000000,3.3855,3.39267,3.36408,3.36408,3097230.4283428,0
+EMR.US,D,19861218,000000,3.37116,3.37116,3.35721,3.36408,2233120.6696231,0
+EMR.US,D,19861219,000000,3.37116,3.3855,3.29366,3.33608,4720386.3579817,0
+EMR.US,D,19861222,000000,3.33608,3.33608,3.26497,3.27911,2968460.9313593,0
+EMR.US,D,19861223,000000,3.30034,3.30741,3.25072,3.25799,4181594.3169525,0
+EMR.US,D,19861224,000000,3.25799,3.30034,3.25799,3.29366,1135197.1679107,0
+EMR.US,D,19861226,000000,3.30034,3.30741,3.29366,3.30034,472719.46682244,0
+EMR.US,D,19861229,000000,3.30034,3.30034,3.25072,3.25799,2561818.1106995,0
+EMR.US,D,19861230,000000,3.25799,3.25799,3.24414,3.25072,3209053.4629147,0
+EMR.US,D,19861231,000000,3.24414,3.25072,3.18697,3.18697,11094440.829051,0
+EMR.US,D,19870102,000000,3.18697,3.26497,3.18697,3.26497,3193801.9521411,0
+EMR.US,D,19870105,000000,3.27223,3.39267,3.27223,3.3855,4369662.6895253,0
+EMR.US,D,19870106,000000,3.39267,3.39955,3.37822,3.39267,4081631.8718896,0
+EMR.US,D,19870107,000000,3.39267,3.44915,3.39267,3.42764,4932185.0714733,0
+EMR.US,D,19870108,000000,3.45632,3.45632,3.42764,3.45632,2814274.2857309,0
+EMR.US,D,19870109,000000,3.45632,3.45632,3.42077,3.42077,2959983.1192032,0
+EMR.US,D,19870112,000000,3.42077,3.42764,3.40653,3.42764,3508950.9779933,0
+EMR.US,D,19870113,000000,3.42764,3.48451,3.42764,3.47734,5115166.5531546,0
+EMR.US,D,19870114,000000,3.47734,3.54149,3.4636,3.53413,3903723.0292543,0
+EMR.US,D,19870115,000000,3.54149,3.62647,3.53413,3.59798,4398472.7954127,0
+EMR.US,D,19870116,000000,3.57675,3.64061,3.57675,3.63325,4537403.8583116,0
+EMR.US,D,19870119,000000,3.63325,3.71104,3.61232,3.6969,3652965.8778166,0
+EMR.US,D,19870120,000000,3.7466,3.81733,3.71104,3.76075,7487221.3396434,0
+EMR.US,D,19870121,000000,3.7466,3.79631,3.7466,3.76782,4076542.9450202,0
+EMR.US,D,19870122,000000,3.7466,3.88806,3.73963,3.88806,4125683.3086611,0
+EMR.US,D,19870123,000000,3.88806,3.9803,3.75368,3.81035,7397427.5864186,0
+EMR.US,D,19870126,000000,3.79631,3.82509,3.76782,3.77509,3368315.8015558,0
+EMR.US,D,19870127,000000,3.78197,3.87401,3.75368,3.86693,5184639.2105267,0
+EMR.US,D,19870128,000000,3.88806,3.89523,3.81733,3.83874,4781389.3471096,0
+EMR.US,D,19870129,000000,3.86693,3.89523,3.82509,3.86693,6416408.9202246,0
+EMR.US,D,19870130,000000,3.84562,3.84562,3.80347,3.80347,1570639.9145681,0
+EMR.US,D,19870202,000000,3.81733,3.88806,3.81733,3.85987,2544876.7382328,0
+EMR.US,D,19870203,000000,3.88806,3.95908,3.85987,3.92363,7329651.9166623,0
+EMR.US,D,19870204,000000,3.93069,4.00171,3.92363,3.99455,2661786.6636963,0
+EMR.US,D,19870205,000000,4.01586,4.01586,3.95191,3.95908,5023679.8842698,0
+EMR.US,D,19870206,000000,3.95191,3.95908,3.86693,3.87401,2502518.2171212,0
+EMR.US,D,19870209,000000,3.89523,3.89523,3.81035,3.82509,1279214.1037119,0
+EMR.US,D,19870210,000000,3.82509,3.83158,3.79631,3.79631,2068774.4940575,0
+EMR.US,D,19870211,000000,3.79631,3.83874,3.78914,3.83874,1797679.9589436,0
+EMR.US,D,19870212,000000,3.83874,3.85987,3.77509,3.81733,2646535.1529226,0
+EMR.US,D,19870213,000000,3.90279,3.92363,3.78914,3.90279,2261925.6855658,0
+EMR.US,D,19870217,000000,3.92363,3.99455,3.92363,3.99455,8671558.8711949,0
+EMR.US,D,19870218,000000,4.00171,4.04396,3.97332,4.04396,10186284.723504,0
+EMR.US,D,19870219,000000,4.05132,4.0583,4.03707,4.05132,4156182.2582526,0
+EMR.US,D,19870220,000000,4.04396,4.05132,4.02972,4.04396,3431013.7423215,0
+EMR.US,D,19870223,000000,4.04396,4.04396,3.93069,3.95191,2151795.5666537,0
+EMR.US,D,19870224,000000,3.95908,3.98708,3.95191,3.98708,3331042.1353578,0
+EMR.US,D,19870225,000000,4.00171,4.03707,3.98708,4.02274,2270398.4077771,0
+EMR.US,D,19870226,000000,4.02274,4.02274,3.9803,3.98708,1692628.5870112,0
+EMR.US,D,19870227,000000,3.99455,3.99455,3.97332,3.99455,2404246.6517403,0
+EMR.US,D,19870302,000000,3.98708,3.99455,3.90279,3.91625,2449993.0401496,0
+EMR.US,D,19870303,000000,3.90279,3.95908,3.89523,3.95908,1856978.8345329,0
+EMR.US,D,19870304,000000,3.95191,3.9803,3.94493,3.95908,3508950.9779933,0
+EMR.US,D,19870305,000000,3.97332,4.00171,3.97332,3.9803,4633983.5260216,0
+EMR.US,D,19870306,000000,3.98708,3.98708,3.94493,3.97332,2521155.5592147,0
+EMR.US,D,19870309,000000,3.94493,3.95908,3.90279,3.95191,4684815.7873334,0
+EMR.US,D,19870310,000000,3.94493,4.01586,3.94493,4.00171,3266658.4048551,0
+EMR.US,D,19870311,000000,4.01586,4.05132,3.95908,3.98708,2675341.1868542,0
+EMR.US,D,19870312,000000,3.99455,4.01586,3.95908,4.00171,3886782.6747765,0
+EMR.US,D,19870313,000000,4.02274,4.03707,3.97332,3.97332,1450339.06784,0
+EMR.US,D,19870316,000000,3.95191,3.95191,3.92363,3.95191,1289382.79555,0
+EMR.US,D,19870317,000000,3.94493,4.04396,3.93069,4.04396,1999299.8007074,0
+EMR.US,D,19870318,000000,4.10063,4.136,4.07264,4.12932,2890516.5697647,0
+EMR.US,D,19870319,000000,4.11528,4.15732,4.10751,4.136,1890868.705389,0
+EMR.US,D,19870320,000000,4.19248,4.19248,4.136,4.1858,3341214.8991518,0
+EMR.US,D,19870323,000000,4.19248,4.19248,4.15035,4.15732,3530973.1334176,0
+EMR.US,D,19870324,000000,4.15035,4.16448,4.12932,4.15035,4766139.8723138,0
+EMR.US,D,19870325,000000,4.16448,4.17136,4.10063,4.12176,2200924.7324159,0
+EMR.US,D,19870326,000000,4.136,4.15732,4.08659,4.10063,2160265.2348982,0
+EMR.US,D,19870327,000000,4.10751,4.10751,4.04396,4.06526,1782430.4841479,0
+EMR.US,D,19870330,000000,3.98708,3.98708,3.95908,3.98708,4400165.7110727,0
+EMR.US,D,19870331,000000,4.00171,4.00171,3.93069,3.95908,3737680.8840617,0
+EMR.US,D,19870401,000000,3.94493,3.98708,3.93069,3.97332,3203973.6979461,0
+EMR.US,D,19870402,000000,3.9803,4.00849,3.97332,4.00171,1248717.1900984,0
+EMR.US,D,19870403,000000,4.01586,4.17136,4.01586,4.15732,4257839.6549533,0
+EMR.US,D,19870406,000000,4.19248,4.19984,4.17136,4.19248,3173471.6943877,0
+EMR.US,D,19870407,000000,4.19248,4.19248,4.11528,4.11528,3566561.0098785,0
+EMR.US,D,19870408,000000,4.136,4.136,4.08659,4.10063,1906119.1981738,0
+EMR.US,D,19870409,000000,4.12932,4.136,4.04396,4.0583,2897297.394305,0
+EMR.US,D,19870410,000000,4.02274,4.07951,4.02274,4.0583,1787516.3570504,0
+EMR.US,D,19870413,000000,4.02972,4.04396,3.81035,3.83158,3288689.7221801,0
+EMR.US,D,19870414,000000,3.77509,3.81733,3.6969,3.71104,6634972.170433,0
+EMR.US,D,19870415,000000,3.78197,3.90279,3.78197,3.88806,4123989.3750122,0
+EMR.US,D,19870416,000000,3.92363,3.95908,3.92363,3.95908,2605878.7093717,0
+EMR.US,D,19870420,000000,3.95191,3.95191,3.89523,3.92363,2422881.9578558,0
+EMR.US,D,19870421,000000,3.94493,3.99455,3.89523,3.99455,3929143.231866,0
+EMR.US,D,19870422,000000,3.98708,4.05132,3.95908,3.97332,3495392.3828794,0
+EMR.US,D,19870423,000000,3.97332,3.9803,3.88806,3.88806,3170080.773123,0
+EMR.US,D,19870424,000000,3.81035,3.87401,3.80347,3.86693,4239204.3488378,0
+EMR.US,D,19870427,000000,3.86693,3.91625,3.82509,3.85987,4694978.3712377,0
+EMR.US,D,19870428,000000,3.86693,3.89523,3.83874,3.84562,5462502.3543134,0
+EMR.US,D,19870429,000000,3.85987,3.94493,3.83874,3.89523,1775649.6596075,0
+EMR.US,D,19870430,000000,3.91625,3.98708,3.90279,3.95908,2177206.6073648,0
+EMR.US,D,19870501,000000,3.95908,3.9803,3.93069,3.93069,1936615.0937983,0
+EMR.US,D,19870504,000000,3.92363,3.98708,3.92363,3.95191,1431706.8156914,0
+EMR.US,D,19870505,000000,3.9803,4.01586,3.95908,3.99455,2868492.3783625,0
+EMR.US,D,19870506,000000,4.00171,4.00171,3.95908,3.9803,1704488.1585313,0
+EMR.US,D,19870507,000000,3.98708,4.02972,3.93069,3.95908,2829522.7425377,0
+EMR.US,D,19870508,000000,3.95908,3.9803,3.90279,3.95908,1458817.8979852,0
+EMR.US,D,19870511,000000,4.00171,4.07951,3.9803,3.9803,3407289.5093365,0
+EMR.US,D,19870512,000000,3.98708,3.98708,3.93069,3.9803,1269047.4478516,0
+EMR.US,D,19870513,000000,3.99455,4.00849,3.93069,4.00171,1018288.2604361,0
+EMR.US,D,19870514,000000,4.00171,4.02274,3.95908,3.99455,2222955.031752,0
+EMR.US,D,19870515,000000,3.98708,3.98708,3.93069,3.95908,1635021.609093,0
+EMR.US,D,19870518,000000,3.95908,3.95908,3.89523,3.94493,4035882.4295134,0
+EMR.US,D,19870519,000000,3.95191,3.95191,3.76075,3.80347,5416755.9659041,0
+EMR.US,D,19870520,000000,3.80347,3.81733,3.7466,3.7466,6133452.7776128,0
+EMR.US,D,19870521,000000,3.76782,3.84562,3.76782,3.80347,4418801.0171882,0
+EMR.US,D,19870522,000000,3.79631,3.86693,3.79631,3.83874,3181945.4345879,0
+EMR.US,D,19870526,000000,3.89523,3.90976,3.85309,3.90976,2458471.8702947,0
+EMR.US,D,19870527,000000,3.89523,3.95908,3.89523,3.94493,2387308.3332404,0
+EMR.US,D,19870528,000000,3.95191,3.98708,3.94493,3.9803,2463547.5633075,0
+EMR.US,D,19870529,000000,4.00171,4.00171,3.94493,3.95191,1638414.5663356,0
+EMR.US,D,19870601,000000,3.9803,3.98708,3.85987,3.87401,2441521.3359273,0
+EMR.US,D,19870602,000000,3.86693,3.87401,3.78197,3.81035,2678728.0361629,0
+EMR.US,D,19870603,000000,3.83158,3.89523,3.83158,3.89523,2182290.4442893,0
+EMR.US,D,19870604,000000,3.90279,3.92363,3.88806,3.89523,1389345.2406129,0
+EMR.US,D,19870605,000000,3.89523,3.89523,3.82509,3.83874,1977274.591316,0
+EMR.US,D,19870608,000000,3.84562,3.85987,3.81035,3.85309,2880353.9858605,0
+EMR.US,D,19870609,000000,3.85309,3.92363,3.84562,3.92363,3114170.7828205,0
+EMR.US,D,19870610,000000,3.95908,4.02274,3.95191,4.00171,3464893.4332879,0
+EMR.US,D,19870611,000000,4.01586,4.06526,3.98708,4.0583,2636373.5870073,0
+EMR.US,D,19870612,000000,4.08659,4.12176,4.07264,4.08659,5698017.1568781,0
+EMR.US,D,19870615,000000,4.10063,4.10063,4.08659,4.08659,2299200.3697528,0
+EMR.US,D,19870616,000000,4.0583,4.136,4.04396,4.136,2456774.8826789,0
+EMR.US,D,19870617,000000,4.15035,4.15035,4.12176,4.136,2394081.0138692,0
+EMR.US,D,19870618,000000,4.15035,4.2138,4.136,4.2138,2236512.6088768,0
+EMR.US,D,19870619,000000,4.19984,4.22117,4.19248,4.19984,4347637.4801341,0
+EMR.US,D,19870622,000000,4.22117,4.27785,4.20682,4.26341,3039620.3964575,0
+EMR.US,D,19870623,000000,4.25644,4.25644,4.19248,4.2138,2446605.1728518,0
+EMR.US,D,19870624,000000,4.22117,4.24258,4.19248,4.2138,2726169.3762101,0
+EMR.US,D,19870625,000000,4.22117,4.25644,4.19984,4.19984,1890868.705389,0
+EMR.US,D,19870626,000000,4.19248,4.22814,4.17136,4.2138,1443563.3332446,0
+EMR.US,D,19870629,000000,4.22117,4.22814,4.2138,4.22814,1155527.4256641,0
+EMR.US,D,19870630,000000,4.22814,4.22814,4.16448,4.16448,2551655.5267953,0
+EMR.US,D,19870701,000000,4.15035,4.17136,4.12932,4.15035,1616383.2490104,0
+EMR.US,D,19870702,000000,4.17136,4.19248,4.16448,4.17136,1594360.0755972,0
+EMR.US,D,19870706,000000,4.19248,4.22117,4.17136,4.19248,2854940.9091715,0
+EMR.US,D,19870707,000000,4.20682,4.23541,4.19248,4.22814,2109439.0815202,0
+EMR.US,D,19870708,000000,4.22117,4.24946,4.20682,4.22814,1733294.1924629,0
+EMR.US,D,19870709,000000,4.22117,4.24258,4.2138,4.22117,1157223.3952907,0
+EMR.US,D,19870710,000000,4.2138,4.22117,4.20682,4.22117,1726518.4578674,0
+EMR.US,D,19870713,000000,4.22117,4.22117,4.15035,4.19248,2311060.9592618,0
+EMR.US,D,19870714,000000,4.17136,4.22117,4.15732,4.22117,2131464.2909114,0
+EMR.US,D,19870715,000000,4.20682,4.22117,4.15035,4.17873,2973544.7682838,0
+EMR.US,D,19870716,000000,4.19248,4.19248,4.16448,4.17136,759060.42276513,0
+EMR.US,D,19870717,000000,4.17136,4.22117,4.15732,4.22117,2029801.8042658,0
+EMR.US,D,19870720,000000,4.19248,4.23541,4.19248,4.22814,947127.7773489,0
+EMR.US,D,19870721,000000,4.22117,4.25644,4.19248,4.19248,2211095.460232,0
+EMR.US,D,19870722,000000,4.22117,4.22117,4.17136,4.19248,2009468.4925455,0
+EMR.US,D,19870723,000000,4.22117,4.23541,4.16448,4.16448,1501174.3831187,0
+EMR.US,D,19870724,000000,4.15035,4.1858,4.15035,4.16448,1089449.7615123,0
+EMR.US,D,19870727,000000,4.1858,4.1858,4.15035,4.17136,1635021.609093,0
+EMR.US,D,19870728,000000,4.1858,4.23541,4.17136,4.22814,1743461.866312,0
+EMR.US,D,19870729,000000,4.22814,4.25644,4.19984,4.25644,2170428.8367913,0
+EMR.US,D,19870730,000000,4.26341,4.28473,4.22117,4.22117,2219564.1104874,0
+EMR.US,D,19870731,000000,4.2138,4.25644,4.19984,4.25644,1269047.4478516,0
+EMR.US,D,19870803,000000,4.24258,4.28473,4.22814,4.25644,3456425.8010215,0
+EMR.US,D,19870804,000000,4.25644,4.26341,4.19984,4.19984,4012163.2864734,0
+EMR.US,D,19870805,000000,4.24258,4.3415,4.24258,4.3415,4047744.0370114,0
+EMR.US,D,19870806,000000,4.38414,4.51852,4.38414,4.51155,4669564.2765598,0
+EMR.US,D,19870807,000000,4.51155,4.60369,4.49013,4.5754,4359501.1236099,0
+EMR.US,D,19870810,000000,4.5754,4.62461,4.54671,4.61056,2939652.8614498,0
+EMR.US,D,19870811,000000,4.58237,4.7028,4.58237,4.68855,2937962.9997567,0
+EMR.US,D,19870812,000000,4.68168,4.77353,4.68168,4.74514,4149400.4157232,0
+EMR.US,D,19870813,000000,4.73119,4.78777,4.7028,4.7806,4161268.1311551,0
+EMR.US,D,19870814,000000,4.7806,4.83011,4.75938,4.75938,4123989.3750122,0
+EMR.US,D,19870817,000000,4.73119,4.80899,4.73119,4.80192,3054867.8352753,0
+EMR.US,D,19870818,000000,4.75938,4.75938,4.65319,4.68855,2815971.2733467,0
+EMR.US,D,19870819,000000,4.68168,4.7028,4.63924,4.65319,2094187.5707464,0
+EMR.US,D,19870820,000000,4.66704,4.72392,4.65319,4.72392,2919320.5677183,0
+EMR.US,D,19870821,000000,4.75241,4.80899,4.75241,4.80192,2754973.3741637,0
+EMR.US,D,19870824,000000,4.80192,4.80899,4.75241,4.75938,1746848.7156208,0
+EMR.US,D,19870825,000000,4.7806,4.84456,4.7806,4.84456,3081978.9175691,0
+EMR.US,D,19870826,000000,4.83738,4.83738,4.73119,4.75241,1602830.7618305,0
+EMR.US,D,19870827,000000,4.75938,4.75938,4.7028,4.7028,1757012.317514,0
+EMR.US,D,19870828,000000,4.69563,4.69563,4.62461,4.63198,1614693.3873175,0
+EMR.US,D,19870831,000000,4.61056,4.62461,4.56812,4.58237,2673645.2172273,0
+EMR.US,D,19870901,000000,4.60369,4.61803,4.48336,4.51155,2239901.4941635,0
+EMR.US,D,19870902,000000,4.51155,4.53265,4.44071,4.48336,3198886.8070545,0
+EMR.US,D,19870903,000000,4.51155,4.51155,4.36272,4.39818,2917626.6340695,0
+EMR.US,D,19870904,000000,4.39818,4.45487,4.3415,4.42666,4762752.0050161,0
+EMR.US,D,19870908,000000,4.42666,4.44071,4.39102,4.41242,3886782.6747765,0
+EMR.US,D,19870909,000000,4.41242,4.52568,4.41242,4.4695,2111129.9612021,0
+EMR.US,D,19870910,000000,4.51852,4.58237,4.51852,4.58237,2882046.9015204,0
+EMR.US,D,19870911,000000,4.7028,4.75241,4.5754,4.7028,4783646.2286599,0
+EMR.US,D,19870914,000000,4.75241,4.75241,4.61803,4.7028,2295811.484466,0
+EMR.US,D,19870915,000000,4.65319,4.66036,4.56124,4.58944,1813491.3636517,0
+EMR.US,D,19870916,000000,4.58944,4.66036,4.56124,4.56124,2218434.1427289,0
+EMR.US,D,19870917,000000,4.58944,4.58944,4.50437,4.56124,1469546.4837577,0
+EMR.US,D,19870918,000000,4.58944,4.58944,4.51852,4.5754,1991967.2261443,0
+EMR.US,D,19870921,000000,4.58944,4.60369,4.47608,4.49013,1627685.980563,0
+EMR.US,D,19870922,000000,4.66036,4.68855,4.47608,4.66036,2374877.6699074,0
+EMR.US,D,19870923,000000,4.7028,4.75938,4.65319,4.7028,2545440.7041231,0
+EMR.US,D,19870924,000000,4.65319,4.78777,4.63198,4.75241,2330261.2492566,0
+EMR.US,D,19870925,000000,4.7806,4.78777,4.68168,4.72392,1980662.4586138,0
+EMR.US,D,19870928,000000,4.72392,4.78777,4.66036,4.68855,2055780.882823,0
+EMR.US,D,19870929,000000,4.68855,4.75241,4.58944,4.61803,2052396.0694922,0
+EMR.US,D,19870930,000000,4.60369,4.7028,4.58944,4.68855,3809408.3870062,0
+EMR.US,D,19871001,000000,4.66036,4.78777,4.66036,4.73119,2230300.8401716,0
+EMR.US,D,19871002,000000,4.72392,4.72392,4.65319,4.68168,1378051.6709611,0
+EMR.US,D,19871005,000000,4.73119,4.73119,4.60369,4.60369,1370711.9704753,0
+EMR.US,D,19871006,000000,4.61803,4.63198,4.17136,4.17136,2238771.526405,0
+EMR.US,D,19871007,000000,4.28473,4.50437,4.28473,4.47608,6890254.2828498,0
+EMR.US,D,19871008,000000,4.53265,4.54671,4.36989,4.36989,3237857.4608683,0
+EMR.US,D,19871009,000000,4.39102,4.44769,4.36989,4.39102,2259666.7680377,0
+EMR.US,D,19871012,000000,4.39818,4.45487,4.33442,4.42666,1615820.3011092,0
+EMR.US,D,19871013,000000,4.51852,4.51852,4.39102,4.45487,5127589.072576,0
+EMR.US,D,19871014,000000,4.36989,4.39102,4.24258,4.28473,3405027.5378415,0
+EMR.US,D,19871015,000000,4.1858,4.33442,4.1858,4.19984,4104223.0831491,0
+EMR.US,D,19871016,000000,4.25644,4.27088,3.88128,3.90976,3650140.9584201,0
+EMR.US,D,19871019,000000,3.64749,3.64749,3.1021,3.28619,12275952.423217,0
+EMR.US,D,19871020,000000,3.44915,3.59061,3.13736,3.39267,8107346.6275539,0
+EMR.US,D,19871021,000000,3.44915,3.90976,3.44915,3.76782,5639844.1770914,0
+EMR.US,D,19871022,000000,3.68266,3.68266,3.42077,3.53413,5500908.0242478,0
+EMR.US,D,19871023,000000,3.44915,3.59061,3.42077,3.53413,2914807.8226069,0
+EMR.US,D,19871026,000000,3.36408,3.39267,3.21535,3.21535,3521941.5352608,0
+EMR.US,D,19871027,000000,3.39267,3.44915,3.24414,3.37116,4455509.6995069,0
+EMR.US,D,19871028,000000,3.24414,3.37116,3.13736,3.28619,4988095.0617759,0
+EMR.US,D,19871029,000000,3.28619,3.59061,3.27223,3.48451,3976579.4819683,0
+EMR.US,D,19871030,000000,3.71104,3.76782,3.44915,3.47734,3438916.3907086,0
+EMR.US,D,19871102,000000,3.44915,3.59061,3.39267,3.53413,2442086.3198065,0
+EMR.US,D,19871103,000000,3.47734,3.53413,3.31458,3.53413,2534712.1183506,0
+EMR.US,D,19871104,000000,3.44915,3.57675,3.37116,3.37116,2415546.3293259,0
+EMR.US,D,19871105,000000,3.30034,3.53413,3.30034,3.47734,3380178.4270429,0
+EMR.US,D,19871106,000000,3.52008,3.73963,3.48451,3.48451,3506121.9866409,0
+EMR.US,D,19871109,000000,3.44915,3.48451,3.27223,3.27223,2137675.0416276,0
+EMR.US,D,19871110,000000,3.20141,3.39267,3.17302,3.25799,3958507.123754,0
+EMR.US,D,19871111,000000,3.36408,3.44915,3.27223,3.34267,2911412.8293864,0
+EMR.US,D,19871112,000000,3.47734,3.53413,3.39955,3.42764,2880353.9858605,0
+EMR.US,D,19871113,000000,3.44915,3.44915,3.34267,3.37116,2758360.2234725,0
+EMR.US,D,19871116,000000,3.39955,3.47734,3.39955,3.42077,2650492.0760555,0
+EMR.US,D,19871117,000000,3.39267,3.39955,3.34267,3.39267,1589274.2026946,0
+EMR.US,D,19871118,000000,3.39267,3.42077,3.28619,3.42077,2814274.2857309,0
+EMR.US,D,19871119,000000,3.37116,3.4636,3.37116,3.39267,2005518.6953352,0
+EMR.US,D,19871120,000000,3.32892,3.56232,3.32892,3.54827,2934570.0425141,0
+EMR.US,D,19871123,000000,3.56232,3.57675,3.49169,3.56232,1804455.6935391,0
+EMR.US,D,19871124,000000,3.60485,3.71104,3.59798,3.66174,2207704.5389673,0
+EMR.US,D,19871125,000000,3.68266,3.73963,3.59798,3.71104,4540225.7237411,0
+EMR.US,D,19871127,000000,3.6969,3.6969,3.65436,3.68266,1201277.8860292,0
+EMR.US,D,19871130,000000,3.53413,3.54827,3.34267,3.44915,3080847.9318215,0
+EMR.US,D,19871201,000000,3.4636,3.49169,3.37116,3.39267,1145362.8057818,0
+EMR.US,D,19871202,000000,3.44915,3.47734,3.37116,3.42764,2219002.180575,0
+EMR.US,D,19871203,000000,3.4636,3.4636,3.34267,3.34267,1598877.9106535,0
+EMR.US,D,19871204,000000,3.27223,3.31458,3.19385,3.28619,3798109.7274096,0
+EMR.US,D,19871207,000000,3.27223,3.47734,3.27223,3.4636,2432483.6298367,0
+EMR.US,D,19871208,000000,3.47734,3.56232,3.4636,3.47734,2311626.96113,0
+EMR.US,D,19871209,000000,3.44915,3.68266,3.42764,3.65436,2925530.3004456,0
+EMR.US,D,19871210,000000,3.53413,3.66174,3.52008,3.53413,2799587.7588364,0
+EMR.US,D,19871211,000000,3.53413,3.62647,3.4636,3.60485,1180943.5563198,0
+EMR.US,D,19871214,000000,3.56232,3.86693,3.54827,3.86693,3307321.9743288,0
+EMR.US,D,19871215,000000,3.89523,4.00171,3.88806,3.97332,4081067.9059993,0
+EMR.US,D,19871216,000000,4.02972,4.09375,3.95908,4.07264,2907459.9782094,0
+EMR.US,D,19871217,000000,4.01586,4.06526,3.88806,3.94493,2586108.3455527,0
+EMR.US,D,19871218,000000,4.02972,4.02972,3.91625,3.95908,4427270.6854326,0
+EMR.US,D,19871221,000000,3.97332,3.98708,3.88806,3.89523,2778693.5351928,0
+EMR.US,D,19871222,000000,3.89523,3.92363,3.81035,3.92363,2411019.3323689,0
+EMR.US,D,19871223,000000,3.94493,4.00171,3.88806,4.00171,2906899.066286,0
+EMR.US,D,19871224,000000,4.07264,4.07264,4.02972,4.06526,1341339.9346755,0
+EMR.US,D,19871228,000000,4.00171,4.00171,3.83874,3.88806,1579676.6026696,0
+EMR.US,D,19871229,000000,3.91625,3.98708,3.88806,3.95908,1020553.2858981,0
+EMR.US,D,19871230,000000,3.95908,4.06526,3.95908,4.06526,1605655.6812269,0
+EMR.US,D,19871231,000000,4.02972,4.12176,3.97332,4.04396,2266441.4846441,0
+EMR.US,D,19880104,000000,4.06526,4.19248,4.02972,4.02972,3720733.4036612,0
+EMR.US,D,19880105,000000,4.15035,4.20682,4.01586,4.06526,3135074.1683649,0
+EMR.US,D,19880106,000000,4.06526,4.12932,4.00171,4.07264,2522285.5269733,0
+EMR.US,D,19880107,000000,4.04396,4.09375,3.95908,4.09375,2123553.4986125,0
+EMR.US,D,19880108,000000,4.07264,4.07264,3.62647,3.71104,1697148.4580455,0
+EMR.US,D,19880111,000000,3.75368,3.85987,3.65436,3.85987,2330826.2331359,0
+EMR.US,D,19880112,000000,3.83158,3.83158,3.6969,3.78197,1287681.7359784,0
+EMR.US,D,19880113,000000,3.79631,3.85987,3.73963,3.81035,1898212.4778307,0
+EMR.US,D,19880114,000000,3.85987,3.88806,3.75368,3.79631,1345293.8038415,0
+EMR.US,D,19880115,000000,3.91625,3.95908,3.83874,3.95908,3080847.9318215,0
+EMR.US,D,19880118,000000,3.95908,3.95908,3.86693,3.89523,500954.40894091,0
+EMR.US,D,19880119,000000,3.85987,3.95908,3.79631,3.85987,1830435.7900853,0
+EMR.US,D,19880120,000000,3.83874,3.83874,3.56232,3.71104,2514940.7365426,0
+EMR.US,D,19880121,000000,3.73963,3.73963,3.57675,3.63325,2303153.2209298,0
+EMR.US,D,19880122,000000,3.68266,3.71104,3.59798,3.62647,2007209.5750174,0
+EMR.US,D,19880125,000000,3.62647,3.68266,3.59798,3.68266,1811801.5019587,0
+EMR.US,D,19880126,000000,3.63325,3.71104,3.63325,3.68266,1294465.6144856,0
+EMR.US,D,19880127,000000,3.71104,3.79631,3.6969,3.73963,2848161.1026201,0
+EMR.US,D,19880128,000000,3.75368,3.85987,3.75368,3.85987,1678509.0799741,0
+EMR.US,D,19880129,000000,3.91625,3.92363,3.83158,3.92363,1723691.5024931,0
+EMR.US,D,19880201,000000,3.95908,3.95908,3.76782,3.76782,1851902.1235311,0
+EMR.US,D,19880202,000000,3.78197,3.81035,3.72558,3.78197,789554.28241176,0
+EMR.US,D,19880203,000000,3.78197,3.78197,3.62647,3.66174,1572335.8841949,0
+EMR.US,D,19880204,000000,3.65436,3.65436,3.57675,3.62647,2938526.9656471,0
+EMR.US,D,19880205,000000,3.65436,3.71104,3.65436,3.65436,963505.18392525,0
+EMR.US,D,19880208,000000,3.71104,3.71104,3.60485,3.65436,843207.39116407,0
+EMR.US,D,19880209,000000,3.66174,3.79631,3.60485,3.78197,691848.71889903,0
+EMR.US,D,19880210,000000,3.79631,3.89523,3.79631,3.86693,1511339.0030009,0
+EMR.US,D,19880211,000000,3.88806,3.94493,3.78197,3.81035,2612648.3360333,0
+EMR.US,D,19880212,000000,3.81035,3.83874,3.72558,3.76782,1322700.5566041,0
+EMR.US,D,19880216,000000,3.73963,4.00849,3.73963,3.98708,2557872.3854452,0
+EMR.US,D,19880217,000000,4.00849,4.04396,3.94493,3.94493,2033194.7615084,0
+EMR.US,D,19880218,000000,3.94493,4.00849,3.94493,3.97332,800287.95812913,0
+EMR.US,D,19880219,000000,3.97332,4.03707,3.94493,4.00849,1372405.9041243,0
+EMR.US,D,19880222,000000,4.01586,4.17873,4.00849,4.136,2267005.4505345,0
+EMR.US,D,19880223,000000,4.10751,4.12176,4.01586,4.07264,1077588.1540143,0
+EMR.US,D,19880224,000000,4.06526,4.09375,4.03707,4.04396,1233465.6793246,0
+EMR.US,D,19880225,000000,4.03707,4.10751,3.88806,3.91625,1820267.0982472,0
+EMR.US,D,19880226,000000,3.91625,3.95908,3.91625,3.94493,2065949.574661,0
+EMR.US,D,19880229,000000,3.94493,4.06526,3.94493,4.04396,1651966.0355265,0
+EMR.US,D,19880301,000000,4.03707,4.06526,3.98708,4.00849,1864324.6429524,0
+EMR.US,D,19880302,000000,4.07264,4.10751,4.01586,4.04396,2070468.4277064,0
+EMR.US,D,19880303,000000,4.07264,4.07264,4.01586,4.04396,1405164.7892328,0
+EMR.US,D,19880304,000000,4.06526,4.12176,4.01586,4.12176,2484445.8589071,0
+EMR.US,D,19880307,000000,4.07264,4.09375,4.03707,4.09375,1285991.8742854,0
+EMR.US,D,19880308,000000,4.12176,4.15035,4.09375,4.12176,1287122.8600329,0
+EMR.US,D,19880309,000000,4.136,4.136,3.97332,4.01586,1766618.0614508,0
+EMR.US,D,19880310,000000,4.00849,4.04396,3.93069,3.95908,1132943.3403273,0
+EMR.US,D,19880311,000000,3.97332,3.98708,3.89523,3.97332,855074.08860693,0
+EMR.US,D,19880314,000000,3.98708,4.09375,3.97332,4.06526,825132.99697191,0
+EMR.US,D,19880315,000000,4.06526,4.07264,3.94493,3.97332,1849638.1160581,0
+EMR.US,D,19880316,000000,3.97332,3.97332,3.85987,3.91625,1456554.9085011,0
+EMR.US,D,19880317,000000,4.00849,4.00849,3.94493,3.97332,1866020.6125793,0
+EMR.US,D,19880318,000000,4.04396,4.04396,3.95908,3.98708,2769653.7931242,0
+EMR.US,D,19880321,000000,4.00849,4.00849,3.88806,3.93069,1712397.9328412,0
+EMR.US,D,19880322,000000,3.93069,3.95908,3.76782,3.85987,1740638.9828935,0
+EMR.US,D,19880323,000000,3.86693,3.88806,3.78197,3.81035,2357932.2254848,0
+EMR.US,D,19880324,000000,3.76782,3.76782,3.68266,3.75368,3019854.1045944,0
+EMR.US,D,19880325,000000,3.75368,3.83158,3.73963,3.73963,1825352.9711497,0
+EMR.US,D,19880328,000000,3.68982,3.78197,3.66174,3.71104,1641239.4857319,0
+EMR.US,D,19880329,000000,3.73963,3.76782,3.72558,3.73963,1468418.5519771,0
+EMR.US,D,19880330,000000,3.78197,3.78197,3.66174,3.68266,1394431.1135154,0
+EMR.US,D,19880331,000000,3.66174,3.66174,3.57675,3.57675,2605306.5995696,0
+EMR.US,D,19880404,000000,3.57675,3.57675,3.48451,3.54827,3000651.7786216,0
+EMR.US,D,19880405,000000,3.57675,3.6192,3.56232,3.59061,914935.91209751,0
+EMR.US,D,19880406,000000,3.6192,3.75368,3.56232,3.73963,2138800.9374302,0
+EMR.US,D,19880407,000000,3.76782,3.78197,3.68266,3.71104,1958079.3912661,0
+EMR.US,D,19880408,000000,3.72558,3.85987,3.65436,3.79631,1588147.2889031,0
+EMR.US,D,19880411,000000,3.79631,3.79631,3.65436,3.73963,3928576.2120088,0
+EMR.US,D,19880412,000000,3.71104,3.73963,3.68266,3.71104,2159703.3049857,0
+EMR.US,D,19880413,000000,3.71104,3.78197,3.68982,3.78197,1741766.9146742,0
+EMR.US,D,19880414,000000,3.73963,3.81035,3.6192,3.63325,5180682.2873939,0
+EMR.US,D,19880415,000000,3.60485,3.6192,3.53413,3.59061,5223606.8103736,0
+EMR.US,D,19880418,000000,3.60485,3.60485,3.53413,3.54827,1667778.4582236,0
+EMR.US,D,19880419,000000,3.56232,3.59061,3.53413,3.53413,2140499.961024,0
+EMR.US,D,19880420,000000,3.56232,3.56232,3.45632,3.48451,3612301.290354,0
+EMR.US,D,19880421,000000,3.45632,3.51271,3.37116,3.41389,3299418.3079527,0
+EMR.US,D,19880422,000000,3.45632,3.56232,3.3855,3.47734,1962591.1183886,0
+EMR.US,D,19880425,000000,3.50564,3.56232,3.48451,3.53413,1746279.6597856,0
+EMR.US,D,19880426,000000,3.53413,3.65436,3.53413,3.63325,1614693.3873175,0
+EMR.US,D,19880427,000000,3.6192,3.68266,3.6192,3.6192,1596616.9571474,0
+EMR.US,D,19880428,000000,3.59061,3.6192,3.54827,3.54827,1297289.515893,0
+EMR.US,D,19880429,000000,3.57675,3.60485,3.50564,3.59061,1522630.5366748,0
+EMR.US,D,19880502,000000,3.59061,3.60485,3.56232,3.60485,1053304.0270949,0
+EMR.US,D,19880503,000000,3.60485,3.63325,3.57675,3.63325,1132373.2665031,0
+EMR.US,D,19880504,000000,3.63325,3.63325,3.56232,3.56232,1553698.5421015,0
+EMR.US,D,19880505,000000,3.56232,3.57675,3.53413,3.56232,2021327.0460765,0
+EMR.US,D,19880506,000000,3.56232,3.60485,3.53413,3.53413,1896514.4722259,0
+EMR.US,D,19880509,000000,3.51271,3.59061,3.51271,3.54827,2407067.4991807,0
+EMR.US,D,19880510,000000,3.54827,3.57675,3.51271,3.57675,1755320.4198431,0
+EMR.US,D,19880511,000000,3.54827,3.54827,3.51271,3.54827,2602483.716151,0
+EMR.US,D,19880512,000000,3.53413,3.54827,3.50564,3.51271,1533363.1944032,0
+EMR.US,D,19880513,000000,3.54827,3.57675,3.53413,3.57675,1777909.5951246,0
+EMR.US,D,19880516,000000,3.57675,3.59061,3.54827,3.59061,1363934.199902,0
+EMR.US,D,19880517,000000,3.62647,3.62647,3.56232,3.56232,1228381.8424001,0
+EMR.US,D,19880518,000000,3.54827,3.56232,3.50564,3.50564,3203400.570155,0
+EMR.US,D,19880519,000000,3.48451,3.62647,3.47734,3.54827,1249282.1739777,0
+EMR.US,D,19880520,000000,3.54827,3.57675,3.51271,3.53413,1225565.0669155,0
+EMR.US,D,19880523,000000,3.51271,3.51271,3.39955,3.44217,1574594.8017231,0
+EMR.US,D,19880524,000000,3.42764,3.45632,3.41389,3.45632,1322700.5566041,0
+EMR.US,D,19880525,000000,3.45632,3.51271,3.45632,3.45632,2055780.882823,0
+EMR.US,D,19880526,000000,3.42764,3.47734,3.41389,3.42764,1635021.609093,0
+EMR.US,D,19880527,000000,3.44217,3.44217,3.33608,3.36408,1126163.5337759,0
+EMR.US,D,19880531,000000,3.3855,3.54827,3.3855,3.53413,1731598.2228361,0
+EMR.US,D,19880601,000000,3.57675,3.76782,3.54827,3.73963,3136195.9922116,0
+EMR.US,D,19880602,000000,3.71104,3.76782,3.66174,3.68266,3013636.2279554,0
+EMR.US,D,19880603,000000,3.6969,3.71104,3.62647,3.6969,1136328.1536581,0
+EMR.US,D,19880606,000000,3.68266,3.6969,3.60485,3.66174,1664392.6269038,0
+EMR.US,D,19880607,000000,3.66174,3.72558,3.62647,3.6969,4579202.4854886,0
+EMR.US,D,19880608,000000,3.6969,3.80347,3.68266,3.80347,2566906.01958,0
+EMR.US,D,19880609,000000,3.78197,3.81035,3.73963,3.75368,1550306.6028478,0
+EMR.US,D,19880610,000000,3.73963,3.75368,3.6969,3.71104,1350377.640766,0
+EMR.US,D,19880613,000000,3.73963,3.76782,3.6969,3.73963,1337952.0673778,0
+EMR.US,D,19880614,000000,3.83158,3.88806,3.76782,3.81035,2483881.8930168,0
+EMR.US,D,19880615,000000,3.76782,3.80347,3.75368,3.80347,2049005.1482274,0
+EMR.US,D,19880616,000000,3.76782,3.81035,3.71104,3.75368,1260014.8317061,0
+EMR.US,D,19880617,000000,3.83158,3.83158,3.68266,3.68266,3019854.1045944,0
+EMR.US,D,19880620,000000,3.63325,3.71104,3.63325,3.6969,987228.39892125,0
+EMR.US,D,19880621,000000,3.72558,3.80347,3.62647,3.80347,1410808.5200918,0
+EMR.US,D,19880622,000000,3.78197,3.88806,3.76782,3.78197,3235597.5253512,0
+EMR.US,D,19880623,000000,3.75368,3.85987,3.75368,3.83874,2387308.3332404,0
+EMR.US,D,19880624,000000,3.80347,3.87401,3.78197,3.87401,1527153.4616759,0
+EMR.US,D,19880627,000000,3.87401,3.87401,3.71104,3.71104,2122427.6028098,0
+EMR.US,D,19880628,000000,3.65436,3.76782,3.65436,3.73963,2263617.5832368,0
+EMR.US,D,19880629,000000,3.76782,3.83158,3.76782,3.81035,1611868.4679211,0
+EMR.US,D,19880630,000000,3.81035,3.87401,3.78197,3.83874,1369578.9487498,0
+EMR.US,D,19880701,000000,3.87401,3.87401,3.73963,3.75368,1849073.1321788,0
+EMR.US,D,19880705,000000,3.72558,3.78197,3.72558,3.75368,1414193.3334227,0
+EMR.US,D,19880706,000000,3.75368,3.76782,3.59061,3.63325,3358717.1835419,0
+EMR.US,D,19880707,000000,3.62647,3.71104,3.60485,3.6969,3114732.7127328,0
+EMR.US,D,19880708,000000,3.68266,3.6969,3.60485,3.60485,2161957.132569,0
+EMR.US,D,19880711,000000,3.63325,3.65436,3.57675,3.62647,1090017.7993585,0
+EMR.US,D,19880712,000000,3.60485,3.62647,3.57675,3.57675,1863192.6392159,0
+EMR.US,D,19880713,000000,3.57675,3.60485,3.54827,3.57675,4529500.1919355,0
+EMR.US,D,19880714,000000,3.56232,3.59061,3.54827,3.57675,1561603.2264665,0
+EMR.US,D,19880715,000000,3.60485,3.65436,3.60485,3.65436,2400294.8185522,0
+EMR.US,D,19880718,000000,3.66174,3.66174,3.59061,3.60485,1479711.1036398,0
+EMR.US,D,19880719,000000,3.60485,3.62647,3.54827,3.57675,2098140.4219234,0
+EMR.US,D,19880720,000000,3.57675,3.57675,3.44217,3.56232,2558430.2434017,0
+EMR.US,D,19880721,000000,3.51271,3.54827,3.50564,3.53413,4537969.8601798,0
+EMR.US,D,19880722,000000,3.50564,3.51271,3.45632,3.47734,1942262.8966131,0
+EMR.US,D,19880725,000000,3.45632,3.51271,3.45632,3.50564,2013422.3617114,0
+EMR.US,D,19880726,000000,3.51271,3.54827,3.48451,3.50564,1132373.2665031,0
+EMR.US,D,19880727,000000,3.47734,3.48451,3.44217,3.44217,1576286.6993939,0
+EMR.US,D,19880728,000000,3.44217,3.53413,3.42764,3.53413,1019422.3001505,0
+EMR.US,D,19880729,000000,3.53413,3.62647,3.50564,3.60485,2003256.7238402,0
+EMR.US,D,19880801,000000,3.59061,3.62647,3.51271,3.59061,1575726.8054596,0
+EMR.US,D,19880802,000000,3.56232,3.62647,3.56232,3.60485,2423456.1036359,0
+EMR.US,D,19880803,000000,3.54827,3.59061,3.53413,3.59061,3327653.2500712,0
+EMR.US,D,19880804,000000,3.59061,3.60485,3.53413,3.57675,2000433.8404218,0
+EMR.US,D,19880805,000000,3.54827,3.56232,3.48451,3.54827,5179555.3736022,0
+EMR.US,D,19880808,000000,3.53413,3.54827,3.45632,3.47734,2966202.0138311,0
+EMR.US,D,19880809,000000,3.47734,3.47734,3.35721,3.3855,5058690.5609839,0
+EMR.US,D,19880810,000000,3.29366,3.35721,3.26497,3.29366,8291463.1669386,0
+EMR.US,D,19880811,000000,3.27911,3.32892,3.26497,3.32892,9053344.4371442,0
+EMR.US,D,19880812,000000,3.33608,3.35721,3.29366,3.33608,3964156.9625469,0
+EMR.US,D,19880815,000000,3.33608,3.3855,3.32892,3.35721,4964374.9007468,0
+EMR.US,D,19880816,000000,3.30741,3.3855,3.29366,3.36408,2967327.9096337,0
+EMR.US,D,19880817,000000,3.3855,3.42764,3.35721,3.36408,3082542.8834594,0
+EMR.US,D,19880818,000000,3.36408,3.39955,3.35721,3.35721,3106264.0624774,0
+EMR.US,D,19880819,000000,3.36408,3.36408,3.32892,3.33608,1146491.7555514,0
+EMR.US,D,19880822,000000,3.33608,3.35721,3.27911,3.27911,1606787.6849634,0
+EMR.US,D,19880823,000000,3.30741,3.33608,3.26497,3.33608,1128420.4153261,0
+EMR.US,D,19880824,000000,3.35721,3.41389,3.35721,3.41389,2913676.8368594,0
+EMR.US,D,19880825,000000,3.44915,3.44915,3.36408,3.39955,1588147.2889031,0
+EMR.US,D,19880826,000000,3.39955,3.42764,3.3855,3.42764,1025068.0669875,0
+EMR.US,D,19880829,000000,3.41389,3.47734,3.39955,3.45632,655139.01859134,0
+EMR.US,D,19880830,000000,3.44915,3.48451,3.42764,3.45632,906467.26184211,0
+EMR.US,D,19880831,000000,3.47734,3.48451,3.42764,3.44915,1470674.4155383,0
+EMR.US,D,19880901,000000,3.41389,3.44915,3.36408,3.42764,2011731.4820295,0
+EMR.US,D,19880902,000000,3.45632,3.57675,3.44915,3.53413,1391041.2102397,0
+EMR.US,D,19880906,000000,3.56232,3.62647,3.45632,3.47734,2779259.5370611,0
+EMR.US,D,19880907,000000,3.47734,3.50564,3.44915,3.47734,2853808.905435,0
+EMR.US,D,19880908,000000,3.50564,3.50564,3.44915,3.47734,2511561.0131566,0
+EMR.US,D,19880909,000000,3.48451,3.56232,3.44915,3.54827,2237075.5567782,0
+EMR.US,D,19880912,000000,3.53413,3.57675,3.52008,3.52008,779386.60856263,0
+EMR.US,D,19880913,000000,3.52008,3.56232,3.48451,3.54827,1331739.2806836,0
+EMR.US,D,19880914,000000,3.59798,3.62647,3.54827,3.57675,2780393.5767755,0
+EMR.US,D,19880915,000000,3.56232,3.57675,3.53413,3.53413,860154.87156456,0
+EMR.US,D,19880916,000000,3.48451,3.59798,3.48451,3.59798,2481622.9754886,0
+EMR.US,D,19880919,000000,3.54827,3.57675,3.45632,3.54827,829092.97407174,0
+EMR.US,D,19880920,000000,3.53413,3.59798,3.50564,3.59798,1298982.431553,0
+EMR.US,D,19880921,000000,3.59798,3.60485,3.54827,3.54827,1362236.1942971,0
+EMR.US,D,19880922,000000,3.54827,3.56232,3.48451,3.50564,1250409.0877693,0
+EMR.US,D,19880923,000000,3.50564,3.56232,3.48451,3.53413,2678164.0702726,0
+EMR.US,D,19880926,000000,3.50564,3.53413,3.48451,3.50564,1048218.1541924,0
+EMR.US,D,19880927,000000,3.52008,3.52008,3.48451,3.50564,905898.20600693,0
+EMR.US,D,19880928,000000,3.47734,3.53413,3.47734,3.53413,544445.95177793,0
+EMR.US,D,19880929,000000,3.50564,3.57675,3.50564,3.57675,1246461.3265371,0
+EMR.US,D,19880930,000000,3.57675,3.62647,3.56232,3.59798,2086843.7983048,0
+EMR.US,D,19881003,000000,3.60485,3.60485,3.50564,3.59798,1901033.3252712,0
+EMR.US,D,19881004,000000,3.60485,3.62647,3.54827,3.57675,1131244.3167335,0
+EMR.US,D,19881005,000000,3.59798,3.60485,3.54827,3.57675,1005864.7230258,0
+EMR.US,D,19881006,000000,3.56232,3.60485,3.56232,3.57675,1951865.586583,0
+EMR.US,D,19881007,000000,3.60485,3.68266,3.57675,3.68266,3114732.7127328,0
+EMR.US,D,19881010,000000,3.66889,3.7466,3.65436,3.71831,2124685.502349,0
+EMR.US,D,19881011,000000,3.6969,3.72558,3.62647,3.66889,1404596.7513866,0
+EMR.US,D,19881012,000000,3.62647,3.64061,3.54827,3.54827,2442653.3396638,0
+EMR.US,D,19881013,000000,3.56232,3.59798,3.54827,3.56232,1371274.9183767,0
+EMR.US,D,19881014,000000,3.59798,3.64061,3.53413,3.57675,1562171.2643127,0
+EMR.US,D,19881017,000000,3.57675,3.64061,3.56232,3.60485,1389345.2406129,0
+EMR.US,D,19881018,000000,3.59798,3.6969,3.56232,3.6969,1956942.2975848,0
+EMR.US,D,19881019,000000,3.6969,3.6969,3.53413,3.60485,1607351.6508538,0
+EMR.US,D,19881020,000000,3.57675,3.68266,3.56232,3.68266,1274134.3387432,0
+EMR.US,D,19881021,000000,3.65436,3.68266,3.59798,3.68266,2714873.7705803,0
+EMR.US,D,19881024,000000,3.6969,3.6969,3.66889,3.66889,1298413.3757177,0
+EMR.US,D,19881025,000000,3.68266,3.72558,3.66889,3.6969,2058041.8363291,0
+EMR.US,D,19881026,000000,3.72558,3.72558,3.6969,3.6969,1227817.8765098,0
+EMR.US,D,19881027,000000,3.6969,3.6969,3.62647,3.68266,1537883.0654374,0
+EMR.US,D,19881028,000000,3.68266,3.6969,3.65436,3.6969,1354330.4919431,0
+EMR.US,D,19881031,000000,3.68266,3.68266,3.64061,3.66889,1104135.2704178,0
+EMR.US,D,19881101,000000,3.65436,3.66889,3.64061,3.65436,1097920.4477457,0
+EMR.US,D,19881102,000000,3.62647,3.6969,3.60485,3.6969,1763791.1060764,0
+EMR.US,D,19881103,000000,3.71831,3.71831,3.66889,3.66889,967460.07108022,0
+EMR.US,D,19881104,000000,3.65436,3.66889,3.62647,3.65436,1424930.0631069,0
+EMR.US,D,19881107,000000,3.66889,3.66889,3.60485,3.60485,502087.43066638,0
+EMR.US,D,19881108,000000,3.62647,3.62647,3.56232,3.60485,1169086.0207778,0
+EMR.US,D,19881109,000000,3.56232,3.59798,3.53413,3.57675,2618296.1388483,0
+EMR.US,D,19881110,000000,3.57675,3.62647,3.57675,3.62647,726864.48555786,0
+EMR.US,D,19881111,000000,3.62647,3.62647,3.54827,3.54827,1530543.3649516,0
+EMR.US,D,19881114,000000,3.54827,3.61232,3.54827,3.58393,1813491.3636517,0
+EMR.US,D,19881115,000000,3.58393,3.61232,3.58393,3.59798,641586.53141138,0
+EMR.US,D,19881116,000000,3.58393,3.58393,3.49169,3.52008,1814623.3673882,0
+EMR.US,D,19881117,000000,3.50564,3.54827,3.42077,3.47734,1424364.0612388,0
+EMR.US,D,19881118,000000,3.49169,3.50564,3.4636,3.50564,1483663.9548168,0
+EMR.US,D,19881121,000000,3.50564,3.59798,3.4636,3.59798,1015464.3590287,0
+EMR.US,D,19881122,000000,3.54827,3.56958,3.50564,3.52008,2433618.6875401,0
+EMR.US,D,19881123,000000,3.52008,3.54827,3.49169,3.50564,591319.25397887,0
+EMR.US,D,19881125,000000,3.49169,3.50564,3.4636,3.47734,977626.72694037,0
+EMR.US,D,19881128,000000,3.4636,3.54149,3.4636,3.50564,1529974.3091164,0
+EMR.US,D,19881129,000000,3.50564,3.59798,3.50564,3.56958,2116780.8179838,0
+EMR.US,D,19881130,000000,3.56958,3.68982,3.56958,3.64061,1399511.8964732,0
+EMR.US,D,19881201,000000,3.61232,3.66889,3.58393,3.62647,1461077.8335023,0
+EMR.US,D,19881202,000000,3.62647,3.66889,3.62647,3.66889,1235723.5788639,0
+EMR.US,D,19881205,000000,3.68982,3.68982,3.64061,3.66889,820053.23200325,0
+EMR.US,D,19881206,000000,3.66174,3.81035,3.66174,3.79631,1270178.4335992,0
+EMR.US,D,19881207,000000,3.73226,3.86693,3.73226,3.7466,1950730.5288796,0
+EMR.US,D,19881208,000000,3.71831,3.7466,3.68982,3.70416,1144801.8938584,0
+EMR.US,D,19881209,000000,3.64061,3.70416,3.64061,3.66174,1295029.5803759,0
+EMR.US,D,19881212,000000,3.68982,3.71831,3.61232,3.61232,1924755.5222782,0
+EMR.US,D,19881213,000000,3.62647,3.62647,3.50564,3.54149,2983144.4042867,0
+EMR.US,D,19881214,000000,3.56958,3.62647,3.54827,3.56958,1309709.9993365,0
+EMR.US,D,19881215,000000,3.58393,3.61232,3.54827,3.56958,1584759.4216053,0
+EMR.US,D,19881216,000000,3.58393,3.62647,3.58393,3.62647,2975797.5778782,0
+EMR.US,D,19881219,000000,3.61232,3.70416,3.61232,3.66889,2387308.3332404,0
+EMR.US,D,19881220,000000,3.71831,3.77509,3.70416,3.7466,6219870.8794075,0
+EMR.US,D,19881221,000000,3.7466,3.79631,3.71831,3.71831,2719956.5895158,0
+EMR.US,D,19881222,000000,3.73226,3.79631,3.71831,3.7466,2674777.2209639,0
+EMR.US,D,19881223,000000,3.73226,3.85987,3.73226,3.7466,455210.05650958,0
+EMR.US,D,19881227,000000,3.7466,3.76782,3.71831,3.71831,475540.31426296,0
+EMR.US,D,19881228,000000,3.73226,3.73226,3.70416,3.71831,617867.38837127,0
+EMR.US,D,19881229,000000,3.7466,3.77509,3.68982,3.68982,1727080.3877798,0
+EMR.US,D,19881230,000000,3.66889,3.70416,3.64061,3.66889,1008123.6405539,0
+EMR.US,D,19890103,000000,3.66174,3.66174,3.59798,3.64061,1819705.1683349,0
+EMR.US,D,19890104,000000,3.66174,3.7466,3.64061,3.7466,1947344.6975598,0
+EMR.US,D,19890105,000000,3.73226,3.7466,3.66174,3.68982,3143540.7826424,0
+EMR.US,D,19890106,000000,3.66889,3.71831,3.66174,3.66889,1918543.753573,0
+EMR.US,D,19890109,000000,3.66174,3.66889,3.61232,3.61232,2063686.585177,0
+EMR.US,D,19890110,000000,3.64061,3.66174,3.59798,3.62647,5861238.45463,0
+EMR.US,D,19890111,000000,3.62647,3.64061,3.59798,3.64061,1420976.1939409,0
+EMR.US,D,19890112,000000,3.66174,3.71831,3.62647,3.70416,2500823.2654835,0
+EMR.US,D,19890113,000000,3.66889,3.66889,3.61232,3.66174,1545791.8217585,0
+EMR.US,D,19890116,000000,3.66174,3.66889,3.64061,3.66889,1391041.2102397,0
+EMR.US,D,19890117,000000,3.66889,3.68982,3.62647,3.66174,1049918.1957751,0
+EMR.US,D,19890118,000000,3.70416,3.71831,3.68982,3.70416,2180034.5807282,0
+EMR.US,D,19890119,000000,3.66889,3.70416,3.66174,3.66889,1812925.3617835,0
+EMR.US,D,19890120,000000,3.66889,3.66889,3.62647,3.62647,2460160.7139987,0
+EMR.US,D,19890123,000000,3.66174,3.68982,3.61232,3.61232,1084931.9264559,0
+EMR.US,D,19890124,000000,3.62647,3.70416,3.62647,3.70416,3321444.5353329,0
+EMR.US,D,19890125,000000,3.66174,3.70416,3.62647,3.68982,2645973.2230101,0
+EMR.US,D,19890126,000000,3.66889,3.82509,3.66889,3.79631,3652965.8778166,0
+EMR.US,D,19890127,000000,3.81035,3.88806,3.79631,3.88806,3053741.9394726,0
+EMR.US,D,19890130,000000,3.86693,3.95908,3.86693,3.94493,3650140.9584201,0
+EMR.US,D,19890131,000000,3.91625,3.9803,3.91625,3.95908,2407635.5370269,0
+EMR.US,D,19890201,000000,3.93069,3.95908,3.85987,3.94493,2562386.1485457,0
+EMR.US,D,19890202,000000,3.93069,3.94493,3.89523,3.91625,2087974.7840523,0
+EMR.US,D,19890203,000000,3.94493,3.94493,3.88806,3.94493,1430574.8119549,0
+EMR.US,D,19890206,000000,3.89523,3.91625,3.82509,3.89523,1268482.4639724,0
+EMR.US,D,19890207,000000,3.89523,3.91625,3.85987,3.86693,2209402.544572,0
+EMR.US,D,19890208,000000,3.88806,3.89523,3.83874,3.85987,1189416.2785312,0
+EMR.US,D,19890209,000000,3.83874,3.88806,3.7466,3.76782,2383349.3741297,0
+EMR.US,D,19890210,000000,3.76782,3.79631,3.70416,3.7466,2378827.4671175,0
+EMR.US,D,19890213,000000,3.68982,3.76782,3.68982,3.75368,1683593.9348876,0
+EMR.US,D,19890214,000000,3.76782,3.78197,3.68982,3.71104,1528282.4114455,0
+EMR.US,D,19890215,000000,3.71104,3.76782,3.68982,3.75368,1350939.5706783,0
+EMR.US,D,19890216,000000,3.78197,3.84562,3.75368,3.81035,1321007.6409441,0
+EMR.US,D,19890217,000000,3.83158,3.84562,3.78197,3.80347,2007209.5750174,0
+EMR.US,D,19890221,000000,3.81035,3.81035,3.71104,3.71831,3023811.0277273,0
+EMR.US,D,19890222,000000,3.71831,3.73963,3.62647,3.62647,2965633.9759849,0
+EMR.US,D,19890223,000000,3.62647,3.68982,3.62647,3.66174,2695106.4607282,0
+EMR.US,D,19890224,000000,3.67597,3.68982,3.62647,3.62647,2258533.7463121,0
+EMR.US,D,19890227,000000,3.6192,3.64749,3.59798,3.62647,2282252.8893522,0
+EMR.US,D,19890228,000000,3.62647,3.66174,3.62647,3.64749,1050481.1436764,0
+EMR.US,D,19890301,000000,3.66174,3.68982,3.6192,3.62647,2701321.2834004,0
+EMR.US,D,19890302,000000,3.64749,3.68982,3.62647,3.68982,1825921.0089959,0
+EMR.US,D,19890303,000000,3.71104,3.71831,3.66174,3.68982,1036926.6205186,0
+EMR.US,D,19890306,000000,3.71104,3.71104,3.62647,3.67597,2130331.2691859,0
+EMR.US,D,19890307,000000,3.68982,3.71831,3.64749,3.66174,2408764.4867966,0
+EMR.US,D,19890308,000000,3.66174,3.71831,3.62647,3.71104,1958079.3912661,0
+EMR.US,D,19890309,000000,3.68982,3.71831,3.67597,3.68982,1519808.6712453,0
+EMR.US,D,19890310,000000,3.71104,3.71104,3.64749,3.67597,1377485.6690929,0
+EMR.US,D,19890313,000000,3.67597,3.73963,3.67597,3.71831,914368.89224027,0
+EMR.US,D,19890314,000000,3.71831,3.73963,3.68982,3.71831,873708.3767335,0
+EMR.US,D,19890315,000000,3.71831,3.73963,3.67597,3.71104,1524890.472192,0
+EMR.US,D,19890316,000000,3.68982,3.71831,3.68982,3.68982,908724.14339233,0
+EMR.US,D,19890317,000000,3.62647,3.66174,3.6192,3.62647,4238641.4009365,0
+EMR.US,D,19890320,000000,3.64749,3.68982,3.62647,3.67597,2689461.7118803,0
+EMR.US,D,19890321,000000,3.66174,3.68982,3.64749,3.66174,2491787.5953708,0
+EMR.US,D,19890322,000000,3.66174,3.71104,3.64749,3.68982,1459377.7919196,0
+EMR.US,D,19890323,000000,3.66174,3.68982,3.64749,3.66174,1385396.4613918,0
+EMR.US,D,19890327,000000,3.64749,3.68982,3.64749,3.68982,1690371.705461,0
+EMR.US,D,19890328,000000,3.67597,3.73963,3.67597,3.71104,2012291.3759639,0
+EMR.US,D,19890329,000000,3.71104,3.73963,3.68982,3.71104,1871664.3434382,0
+EMR.US,D,19890330,000000,3.67597,3.71104,3.66174,3.67597,1147621.7233099,0
+EMR.US,D,19890331,000000,3.67597,3.75368,3.67597,3.75368,2401986.7162231,0
+EMR.US,D,19890403,000000,3.71104,3.76782,3.71104,3.75368,1370711.9704753,0
+EMR.US,D,19890404,000000,3.75368,3.76782,3.71831,3.75368,858459.91992673,0
+EMR.US,D,19890405,000000,3.76782,3.76782,3.71831,3.73963,860717.81946591,0
+EMR.US,D,19890406,000000,3.71104,3.73963,3.67597,3.67597,1160611.2625885,0
+EMR.US,D,19890407,000000,3.67597,3.73963,3.67597,3.68982,1744591.8340707,0
+EMR.US,D,19890410,000000,3.71831,3.76782,3.68982,3.75368,1015464.3590287,0
+EMR.US,D,19890411,000000,3.73963,3.76782,3.73963,3.75368,1174730.7696257,0
+EMR.US,D,19890412,000000,3.76782,3.83158,3.75368,3.80347,1343030.8143575,0
+EMR.US,D,19890413,000000,3.80347,3.80347,3.71831,3.73963,1278083.1179643,0
+EMR.US,D,19890414,000000,3.76782,3.83158,3.76782,3.83158,1897643.4219955,0
+EMR.US,D,19890417,000000,3.85987,3.9803,3.84562,3.90279,3519678.5457767,0
+EMR.US,D,19890418,000000,3.95191,3.95191,3.90279,3.93069,3922926.3732159,0
+EMR.US,D,19890419,000000,3.92363,3.95191,3.90279,3.95191,4962679.9491089,0
+EMR.US,D,19890420,000000,3.92363,3.93069,3.81035,3.87401,1579676.6026696,0
+EMR.US,D,19890421,000000,3.88806,3.88806,3.81035,3.85987,834740.77688662,0
+EMR.US,D,19890424,000000,3.87401,3.93069,3.85987,3.93069,1060646.7815477,0
+EMR.US,D,19890425,000000,3.93069,4.01586,3.90279,3.90279,947691.74323921,0
+EMR.US,D,19890426,000000,3.92363,3.93069,3.88806,3.90279,1733859.1763422,0
+EMR.US,D,19890427,000000,3.92363,3.96615,3.92363,3.93069,2143320.8084645,0
+EMR.US,D,19890428,000000,3.92363,3.95191,3.92363,3.92363,2775305.6678951,0
+EMR.US,D,19890501,000000,3.90279,4.02274,3.88806,4.01586,2226909.918907,0
+EMR.US,D,19890502,000000,4.01586,4.07264,3.9803,4.02274,3532105.1371541,0
+EMR.US,D,19890503,000000,4.04396,4.12176,4.04396,4.08659,3163300.9665716,0
+EMR.US,D,19890504,000000,4.10063,4.15035,4.08659,4.15035,1595488.0073778,0
+EMR.US,D,19890505,000000,4.16448,4.17873,4.08659,4.12176,1872227.2913397,0
+EMR.US,D,19890508,000000,4.08659,4.10063,3.9803,3.9803,3123207.470922,0
+EMR.US,D,19890509,000000,3.99455,4.01586,3.92363,3.95191,1308019.1196545,0
+EMR.US,D,19890510,000000,3.92363,3.9803,3.90279,3.95191,1227817.8765098,0
+EMR.US,D,19890511,000000,3.96615,4.01586,3.96615,3.9803,1799934.8045159,0
+EMR.US,D,19890512,000000,4.08659,4.24258,4.08659,4.24258,4687067.5789387,0
+EMR.US,D,19890515,000000,4.27785,4.32038,4.22814,4.25644,3726956.3702451,0
+EMR.US,D,19890516,000000,4.25644,4.29208,4.22814,4.24946,2463547.5633075,0
+EMR.US,D,19890517,000000,4.24946,4.36989,4.22814,4.33442,2150664.5809063,0
+EMR.US,D,19890518,000000,4.30583,4.36989,4.30583,4.32038,1307457.1897421,0
+EMR.US,D,19890519,000000,4.33442,4.34848,4.30583,4.33442,2638065.4846782,0
+EMR.US,D,19890522,000000,4.36989,4.51852,4.34848,4.47608,3477881.9545776,0
+EMR.US,D,19890523,000000,4.45487,4.47608,4.30583,4.32038,2387308.3332404,0
+EMR.US,D,19890524,000000,4.32038,4.36989,4.30583,4.34848,1439615.5720124,0
+EMR.US,D,19890525,000000,4.33442,4.44769,4.33442,4.42666,1044268.3569824,0
+EMR.US,D,19890526,000000,4.39818,4.41242,4.36989,4.38414,931881.35652007,0
+EMR.US,D,19890530,000000,4.41242,4.42666,4.25644,4.32038,1502864.2448118,0
+EMR.US,D,19890531,000000,4.34848,4.38414,4.33442,4.34848,1976147.6775245,0
+EMR.US,D,19890601,000000,4.38414,4.39818,4.33442,4.34848,2599099.9208093,0
+EMR.US,D,19890602,000000,4.36989,4.36989,4.32038,4.33442,2285078.8267376,0
+EMR.US,D,19890605,000000,4.34848,4.34848,4.29208,4.30583,1755320.4198431,0
+EMR.US,D,19890606,000000,4.30583,4.33442,4.24946,4.33442,2292423.6171683,0
+EMR.US,D,19890607,000000,4.34848,4.36989,4.29208,4.30583,1487052.8401036,0
+EMR.US,D,19890608,000000,4.30583,4.32038,4.27785,4.32038,1884655.9186948,0
+EMR.US,D,19890609,000000,4.30583,4.38414,4.30583,4.36989,1470674.4155383,0
+EMR.US,D,19890612,000000,4.34848,4.36989,4.32038,4.36989,1379179.6027417,0
+EMR.US,D,19890613,000000,4.33442,4.36989,4.32038,4.32038,1521502.6048941,0
+EMR.US,D,19890614,000000,4.32038,4.33442,4.32038,4.32038,1004170.7893769,0
+EMR.US,D,19890615,000000,4.33442,4.33442,4.25644,4.27785,1657614.8563303,0
+EMR.US,D,19890616,000000,4.22814,4.32038,4.22814,4.30583,3916715.6224998,0
+EMR.US,D,19890619,000000,4.30583,4.30583,4.24946,4.27785,1546355.7876486,0
+EMR.US,D,19890620,000000,4.27785,4.29208,4.24946,4.24946,2496872.4502844,0
+EMR.US,D,19890621,000000,4.24946,4.27785,4.19984,4.2138,1522630.5366748,0
+EMR.US,D,19890622,000000,4.19984,4.33442,4.19984,4.33442,2739161.9694556,0
+EMR.US,D,19890623,000000,4.36989,4.38414,4.32038,4.36989,1136328.1536581,0
+EMR.US,D,19890626,000000,4.38414,4.38414,4.29208,4.36989,1853027.0013448,0
+EMR.US,D,19890627,000000,4.36989,4.39818,4.33442,4.36989,1627685.980563,0
+EMR.US,D,19890628,000000,4.36989,4.36989,4.25644,4.29208,1460510.813645,0
+EMR.US,D,19890629,000000,4.29208,4.29208,4.19984,4.2138,1917414.8038034,0
+EMR.US,D,19890630,000000,4.22814,4.29208,4.10751,4.16448,2444348.2913016,0
+EMR.US,D,19890703,000000,4.1858,4.1858,4.136,4.1858,632550.86129875,0
+EMR.US,D,19890705,000000,4.16448,4.16448,4.136,4.16448,1405164.7892328,0
+EMR.US,D,19890706,000000,4.16448,4.25644,4.16448,4.24946,1682459.8951732,0
+EMR.US,D,19890707,000000,4.27785,4.30583,4.24946,4.27785,1299546.3974433,0
+EMR.US,D,19890710,000000,4.25644,4.32038,4.25644,4.30583,999094.07837513,0
+EMR.US,D,19890711,000000,4.33442,4.34848,4.32038,4.33442,811577.45582504,0
+EMR.US,D,19890712,000000,4.32038,4.33442,4.27785,4.29208,996825.99894623,0
+EMR.US,D,19890713,000000,4.25644,4.30583,4.24946,4.25644,2335909.0520716,0
+EMR.US,D,19890714,000000,4.25644,4.29208,4.1858,4.24946,2865669.4949439,0
+EMR.US,D,19890717,000000,4.2138,4.27785,4.2138,4.25644,1072507.3710567,0
+EMR.US,D,19890718,000000,4.24946,4.29208,4.24946,4.27785,1407987.6726513,0
+EMR.US,D,19890719,000000,4.22814,4.36989,4.2138,4.32038,4497302.2187502,0
+EMR.US,D,19890720,000000,4.34848,4.36989,4.25644,4.25644,1863192.6392159,0
+EMR.US,D,19890721,000000,4.30583,4.32038,4.27785,4.27785,1940001.9431071,0
+EMR.US,D,19890724,000000,4.27785,4.30583,4.25644,4.25644,1841165.3938468,0
+EMR.US,D,19890725,000000,4.29208,4.33442,4.27785,4.29208,2860021.6921292,0
+EMR.US,D,19890726,000000,4.29208,4.34848,4.25644,4.34848,1084368.9785547,0
+EMR.US,D,19890727,000000,4.36989,4.45487,4.33442,4.42666,1736117.0758813,0
+EMR.US,D,19890728,000000,4.42666,4.50437,4.42666,4.49013,2504213.1687591,0
+EMR.US,D,19890731,000000,4.45487,4.50437,4.42666,4.50437,3132807.106925,0
+EMR.US,D,19890801,000000,4.58237,4.61056,4.49013,4.51852,4188375.1414929,0
+EMR.US,D,19890802,000000,4.50437,4.54671,4.50437,4.54003,2231991.7198535,0
+EMR.US,D,19890803,000000,4.54671,4.58237,4.54003,4.54003,2042225.3416761,0
+EMR.US,D,19890804,000000,4.51852,4.54003,4.47608,4.47608,2370364.9247959,0
+EMR.US,D,19890807,000000,4.49013,4.58237,4.49013,4.54671,4776303.4742072,0
+EMR.US,D,19890808,000000,4.54671,4.59701,4.54003,4.56812,4162390.9729908,0
+EMR.US,D,19890809,000000,4.61056,4.7028,4.58237,4.59701,3446822.0930627,0
+EMR.US,D,19890810,000000,4.54671,4.54671,4.51852,4.54671,2152916.3725115,0
+EMR.US,D,19890811,000000,4.59701,4.63198,4.44769,4.45487,2052396.0694922,0
+EMR.US,D,19890814,000000,4.48336,4.49013,4.36989,4.39102,1334564.20008,0
+EMR.US,D,19890815,000000,4.43384,4.48336,4.4193,4.44769,936396.13760946,0
+EMR.US,D,19890816,000000,4.46164,4.60369,4.46164,4.58237,1420976.1939409,0
+EMR.US,D,19890817,000000,4.61803,4.61803,4.5754,4.60369,1567817.0311496,0
+EMR.US,D,19890818,000000,4.58237,4.61803,4.55427,4.60369,1345293.8038415,0
+EMR.US,D,19890821,000000,4.5754,4.58237,4.48336,4.48336,1706749.1120374,0
+EMR.US,D,19890822,000000,4.48336,4.49013,4.44769,4.46164,1132373.2665031,0
+EMR.US,D,19890823,000000,4.49013,4.51155,4.46164,4.46164,1380878.6263355,0
+EMR.US,D,19890824,000000,4.49013,4.60369,4.48336,4.58237,2344380.7562939,0
+EMR.US,D,19890825,000000,4.65319,4.66036,4.60369,4.63198,1680204.031612,0
+EMR.US,D,19890828,000000,4.63198,4.69563,4.60369,4.69563,1443563.3332446,0
+EMR.US,D,19890829,000000,4.69563,4.72392,4.61803,4.66036,1349245.6370295,0
+EMR.US,D,19890830,000000,4.65319,4.65319,4.54003,4.58237,1483663.9548168,0
+EMR.US,D,19890831,000000,4.58237,4.58237,4.55427,4.58237,1719176.7214036,0
+EMR.US,D,19890901,000000,4.58237,4.66036,4.55427,4.65319,2134851.1402201,0
+EMR.US,D,19890905,000000,4.68168,4.74514,4.65319,4.71008,1593797.1276958,0
+EMR.US,D,19890906,000000,4.71008,4.71008,4.54003,4.55427,1743461.866312,0
+EMR.US,D,19890907,000000,4.5754,4.5754,4.48336,4.51155,1432267.7276147,0
+EMR.US,D,19890908,000000,4.54003,4.54003,4.43384,4.51155,846030.27458253,0
+EMR.US,D,19890911,000000,4.52568,4.52568,4.43384,4.46164,969718.98860838,0
+EMR.US,D,19890912,000000,4.46164,4.49013,4.46164,4.48336,1169086.0207778,0
+EMR.US,D,19890913,000000,4.48336,4.51155,4.4193,4.43384,1098485.431625,0
+EMR.US,D,19890914,000000,4.4193,4.43384,4.32735,4.33442,3010818.4344819,0
+EMR.US,D,19890915,000000,4.32735,4.35594,4.30583,4.33442,4725475.2848512,0
+EMR.US,D,19890918,000000,4.33442,4.39818,4.33442,4.36989,1020553.2858981,0
+EMR.US,D,19890919,000000,4.43384,4.44769,4.35594,4.39818,1042003.3315203,0
+EMR.US,D,19890920,000000,4.39818,4.39818,4.32735,4.35594,1065165.6345929,0
+EMR.US,D,19890921,000000,4.35594,4.43384,4.30583,4.35594,1065730.6184723,0
+EMR.US,D,19890922,000000,4.35594,4.39818,4.33442,4.39818,1363367.1800447,0
+EMR.US,D,19890925,000000,4.33442,4.36989,4.32735,4.35594,1166263.1373593,0
+EMR.US,D,19890926,000000,4.35594,4.46164,4.35594,4.39818,2110562.9413449,0
+EMR.US,D,19890927,000000,4.36989,4.44769,4.35594,4.39818,1100749.439098,0
+EMR.US,D,19890928,000000,4.43384,4.46164,4.39818,4.44769,2317272.727967,0
+EMR.US,D,19890929,000000,4.4193,4.46164,4.39818,4.43384,910421.13100811,0
+EMR.US,D,19891002,000000,4.4193,4.49013,4.39818,4.46164,1239115.5181174,0
+EMR.US,D,19891003,000000,4.49013,4.5754,4.49013,4.5754,1471232.2734947,0
+EMR.US,D,19891004,000000,4.55427,4.58237,4.51155,4.54003,2533016.1487238,0
+EMR.US,D,19891005,000000,4.51155,4.52568,4.43384,4.46164,2219564.1104874,0
+EMR.US,D,19891006,000000,4.46164,4.51155,4.46164,4.51155,2317272.727967,0
+EMR.US,D,19891009,000000,4.49013,4.51155,4.49013,4.49013,314014.98613777,0
+EMR.US,D,19891010,000000,4.51155,4.54003,4.48336,4.52568,1368452.0349583,0
+EMR.US,D,19891011,000000,4.51155,4.54003,4.48336,4.52568,1509081.1034617,0
+EMR.US,D,19891012,000000,4.52568,4.55427,4.49013,4.55427,1045964.3266091,0
+EMR.US,D,19891013,000000,4.55427,4.55427,4.1858,4.2138,2551089.5249269,0
+EMR.US,D,19891016,000000,4.2138,4.49013,4.19984,4.46164,5015200.0361357,0
+EMR.US,D,19891017,000000,4.39102,4.43384,4.26341,4.39818,2543744.7344963,0
+EMR.US,D,19891018,000000,4.4193,4.43384,4.39102,4.4193,1859242.8420058,0
+EMR.US,D,19891019,000000,4.43384,4.46164,4.39102,4.44769,2758922.1533848,0
+EMR.US,D,19891020,000000,4.48336,4.48336,4.39818,4.43384,1115431.8940365,0
+EMR.US,D,19891023,000000,4.44769,4.48336,4.39818,4.43384,1644625.3170518,0
+EMR.US,D,19891024,000000,4.43384,4.58237,4.30583,4.58237,4325610.2347649,0
+EMR.US,D,19891025,000000,4.5754,4.60369,4.39818,4.4193,2783211.3702491,0
+EMR.US,D,19891026,000000,4.35594,4.35594,4.29208,4.30583,2052959.0173934,0
+EMR.US,D,19891027,000000,4.30583,4.32735,4.22814,4.29208,2603617.7558656,0
+EMR.US,D,19891030,000000,4.29208,4.33442,4.27785,4.30583,1731598.2228361,0
+EMR.US,D,19891031,000000,4.32735,4.4193,4.32735,4.35594,1866020.6125793,0
+EMR.US,D,19891101,000000,4.35594,4.36989,4.33442,4.33442,1511905.0048691,0
+EMR.US,D,19891102,000000,4.33442,4.36989,4.29208,4.35594,2104352.1906287,0
+EMR.US,D,19891103,000000,4.32735,4.36989,4.30583,4.32735,1393866.1296362,0
+EMR.US,D,19891106,000000,4.32735,4.33442,4.2138,4.24946,1346987.7374903,0
+EMR.US,D,19891107,000000,4.26341,4.35594,4.22814,4.33442,3424227.8278363,0
+EMR.US,D,19891108,000000,4.33442,4.49013,4.33442,4.4193,1849638.1160581,0
+EMR.US,D,19891109,000000,4.43384,4.51155,4.4193,4.48336,1597749.978873,0
+EMR.US,D,19891110,000000,4.49013,4.51155,4.46164,4.51155,1645191.31892,0
+EMR.US,D,19891113,000000,4.50437,4.54671,4.47608,4.50437,1746279.6597856,0
+EMR.US,D,19891114,000000,4.48336,4.53265,4.48336,4.53265,1027891.9683949,0
+EMR.US,D,19891115,000000,4.54671,4.61056,4.53265,4.56812,1031842.7835941,0
+EMR.US,D,19891116,000000,4.54671,4.66036,4.54671,4.63924,743240.87414524,0
+EMR.US,D,19891117,000000,4.63924,4.72392,4.63924,4.66036,1495526.5803038,0
+EMR.US,D,19891120,000000,4.66036,4.68855,4.58237,4.61056,1129547.3291178,0
+EMR.US,D,19891121,000000,4.63198,4.67441,4.59701,4.67441,1974452.7258866,0
+EMR.US,D,19891122,000000,4.66036,4.7028,4.63198,4.66036,1061212.7834159,0
+EMR.US,D,19891124,000000,4.63924,4.68855,4.63924,4.68855,717826.77946728,0
+EMR.US,D,19891127,000000,4.68855,4.81567,4.68855,4.80192,1795987.0432837,0
+EMR.US,D,19891128,000000,4.80192,4.86548,4.76655,4.80192,1808972.5106065,0
+EMR.US,D,19891129,000000,4.76655,4.7806,4.68855,4.7028,916632.8997133,0
+EMR.US,D,19891130,000000,4.75241,4.76655,4.66036,4.7028,1241373.4176566,0
+EMR.US,D,19891201,000000,4.7028,4.76655,4.68855,4.73827,3594229.9501286,0
+EMR.US,D,19891204,000000,4.76655,4.76655,4.63924,4.63924,1468982.5178673,0
+EMR.US,D,19891205,000000,4.66036,4.67441,4.63198,4.63924,875399.25641545,0
+EMR.US,D,19891206,000000,4.63924,4.67441,4.61056,4.66036,1367883.997112,0
+EMR.US,D,19891207,000000,4.63924,4.7028,4.63924,4.68855,521286.70267224,0
+EMR.US,D,19891208,000000,4.67441,4.73827,4.67441,4.67441,1720873.7090194,0
+EMR.US,D,19891211,000000,4.68855,4.72392,4.66036,4.72392,1862629.6913147,0
+EMR.US,D,19891212,000000,4.67441,4.84456,4.67441,4.7806,2542618.8386936,0
+EMR.US,D,19891213,000000,4.81567,4.9368,4.80192,4.87265,2482187.9593678,0
+EMR.US,D,19891214,000000,4.9368,4.98601,4.87265,4.87265,2880353.9858605,0
+EMR.US,D,19891215,000000,4.89396,4.89396,4.81567,4.87265,2875833.0968373,0
+EMR.US,D,19891218,000000,4.89396,4.90791,4.68855,4.72392,2142755.8245852,0
+EMR.US,D,19891219,000000,4.7028,4.76655,4.66036,4.73827,2078936.0599727,0
+EMR.US,D,19891220,000000,4.76655,4.83011,4.72392,4.7806,2900685.2616029,0
+EMR.US,D,19891221,000000,4.7806,4.89396,4.7806,4.89396,2150099.5970269,0
+EMR.US,D,19891222,000000,4.89396,4.89396,4.83011,4.86548,2125250.4862282,0
+EMR.US,D,19891226,000000,4.87265,4.87265,4.7806,4.7806,688459.83361231,0
+EMR.US,D,19891227,000000,4.81567,4.86548,4.7806,4.81567,1571202.8624694,0
+EMR.US,D,19891228,000000,4.83011,4.87265,4.81567,4.86548,1001910.8538598,0
+EMR.US,D,19891229,000000,4.83011,4.92932,4.83011,4.87265,1337952.0673778,0
+EMR.US,D,19900102,000000,4.90791,5.09907,4.87265,5.0641,2592883.0621591,0
+EMR.US,D,19900103,000000,5.12775,5.12775,5.0641,5.12775,2962811.0925664,0
+EMR.US,D,19900104,000000,5.12775,5.12775,4.95771,5.0641,1958079.3912661,0
+EMR.US,D,19900105,000000,5.04985,5.0641,4.98601,5.03541,1514163.9223973,0
+EMR.US,D,19900108,000000,5.00723,5.04985,4.97186,5.04985,2292982.4931137,0
+EMR.US,D,19900109,000000,5.0144,5.16302,5.0144,5.11332,3001783.7823581,0
+EMR.US,D,19900110,000000,5.12775,5.12775,5.00723,5.12775,4260665.5923386,0
+EMR.US,D,19900111,000000,5.16302,5.20556,5.1419,5.17029,3099484.255926,0
+EMR.US,D,19900112,000000,5.07786,5.09907,4.9368,4.97186,3075200.1290067,0
+EMR.US,D,19900115,000000,4.9368,4.95771,4.86548,4.9368,1571202.8624694,0
+EMR.US,D,19900116,000000,4.89396,5.0144,4.84456,4.98601,2674210.2011066,0
+EMR.US,D,19900117,000000,4.98601,5.00723,4.89396,4.9368,1554826.473882,0
+EMR.US,D,19900118,000000,4.89396,4.98601,4.87265,4.98601,3373966.6583377,0
+EMR.US,D,19900119,000000,4.97186,5.0144,4.97186,4.98601,2275482.2447017,0
+EMR.US,D,19900122,000000,4.95771,4.98601,4.81567,4.84456,1441869.3995957,0
+EMR.US,D,19900123,000000,4.87265,4.9368,4.83011,4.90791,2979754.5010109,0
+EMR.US,D,19900124,000000,4.75241,5.00723,4.68855,4.95771,3550175.4593903,0
+EMR.US,D,19900125,000000,5.00723,5.0144,4.87265,4.90791,3173471.6943877,0
+EMR.US,D,19900126,000000,4.90791,4.95771,4.84456,4.92932,2453383.9614142,0
+EMR.US,D,19900129,000000,4.95771,4.95771,4.80192,4.83011,2164219.1040641,0
+EMR.US,D,19900130,000000,4.83011,4.84456,4.7028,4.75241,2212226.4459796,0
+EMR.US,D,19900131,000000,4.73827,4.80192,4.7028,4.7806,3187591.2014249,0
+EMR.US,D,19900201,000000,4.76655,4.80192,4.72392,4.73827,1279780.1055801,0
+EMR.US,D,19900202,000000,4.75241,4.81567,4.7028,4.75241,2659527.7461681,0
+EMR.US,D,19900205,000000,4.7806,4.84456,4.75241,4.83011,1421544.2317871,0
+EMR.US,D,19900206,000000,4.83011,4.89396,4.75241,4.76655,2868492.3783625,0
+EMR.US,D,19900207,000000,4.75241,4.75241,4.68855,4.7028,3911629.7495973,0
+EMR.US,D,19900208,000000,4.68855,4.76655,4.68855,4.75241,3140715.8632459,0
+EMR.US,D,19900209,000000,4.76655,4.80192,4.7028,4.80192,1837777.5265491,0
+EMR.US,D,19900212,000000,4.78777,4.80899,4.66704,4.66704,1032408.7854622,0
+EMR.US,D,19900213,000000,4.69563,4.82333,4.60369,4.80899,1610739.5181515,0
+EMR.US,D,19900214,000000,4.7806,4.80899,4.65319,4.68168,3265527.4191075,0
+EMR.US,D,19900215,000000,4.69563,4.78777,4.69563,4.78777,1579111.6187904,0
+EMR.US,D,19900216,000000,4.80899,4.83738,4.78777,4.80899,1536192.1857555,0
+EMR.US,D,19900220,000000,4.75938,4.7806,4.71695,4.75938,965201.15355207,0
+EMR.US,D,19900221,000000,4.66704,4.75938,4.65319,4.74514,1531672.3147212,0
+EMR.US,D,19900222,000000,4.7806,4.80899,4.72392,4.72392,1668913.5159271,0
+EMR.US,D,19900223,000000,4.72392,4.7806,4.69563,4.74514,1607911.5447881,0
+EMR.US,D,19900226,000000,4.74514,4.82333,4.72392,4.82333,916068.93382298,0
+EMR.US,D,19900227,000000,4.82333,4.92235,4.80899,4.83738,2182290.4442893,0
+EMR.US,D,19900228,000000,4.78777,4.92235,4.78777,4.8868,2002690.721972,0
+EMR.US,D,19900301,000000,4.8586,5.0144,4.83738,4.99318,2740855.9031044,0
+EMR.US,D,19900302,000000,5.04279,5.07786,4.96489,5.04279,2545440.7041231,0
+EMR.US,D,19900305,000000,5.10664,5.10664,4.92932,4.92932,2060295.6639123,0
+EMR.US,D,19900306,000000,4.95045,5.07786,4.92235,5.0144,1744591.8340707,0
+EMR.US,D,19900307,000000,5.02864,5.07786,5.0144,5.02864,2892778.5412598,0
+EMR.US,D,19900308,000000,5.02864,5.10664,5.0144,5.07786,1113739.9963656,0
+EMR.US,D,19900309,000000,5.07786,5.09249,4.99318,5.09249,1367883.997112,0
+EMR.US,D,19900312,000000,5.04279,5.07786,5.0144,5.04279,851680.11337535,0
+EMR.US,D,19900313,000000,5.05693,5.07786,4.98601,4.98601,996263.0510449,0
+EMR.US,D,19900314,000000,4.96489,5.04279,4.95045,5.0144,1315359.8381293,0
+EMR.US,D,19900315,000000,5.04279,5.10664,5.02864,5.10664,982709.54587596,0
+EMR.US,D,19900316,000000,5.17029,5.17029,5.07786,5.09249,2085147.8286779,0
+EMR.US,D,19900319,000000,5.09249,5.24818,5.05693,5.24818,2474846.2229041,0
+EMR.US,D,19900320,000000,5.2198,5.28326,5.12775,5.18433,1937743.0255789,0
+EMR.US,D,19900321,000000,5.18433,5.23414,5.07786,5.07786,1174164.7677575,0
+EMR.US,D,19900322,000000,5.02864,5.04279,4.83738,4.98601,3066733.5147292,0
+EMR.US,D,19900323,000000,5.0144,5.0144,4.90143,4.90143,897992.50365289,0
+EMR.US,D,19900326,000000,4.92235,4.95045,4.92235,4.92235,929055.41913468,0
+EMR.US,D,19900327,000000,4.92932,5.0144,4.8868,5.0144,1027891.9683949,0
+EMR.US,D,19900328,000000,5.0144,5.09249,4.98601,5.0144,1039753.575893,0
+EMR.US,D,19900329,000000,5.0144,5.0144,4.87265,4.99318,705408.33200179,0
+EMR.US,D,19900330,000000,4.96489,5.05693,4.96489,5.02864,866365.62228078,0
+EMR.US,D,19900402,000000,4.99318,5.0144,4.95045,5.0144,684511.05439117,0
+EMR.US,D,19900403,000000,5.0144,5.07786,4.98601,5.04279,1209750.6082405,0
+EMR.US,D,19900404,000000,5.02864,5.05693,4.96489,4.96489,1217655.2926055,0
+EMR.US,D,19900405,000000,4.99318,5.02864,4.92235,4.92235,986098.43116269,0
+EMR.US,D,19900406,000000,4.90143,4.92932,4.8868,4.92235,1472368.3491872,0
+EMR.US,D,19900409,000000,4.8868,4.92235,4.8868,4.92235,656266.95037195,0
+EMR.US,D,19900410,000000,4.92235,4.98601,4.90143,4.96489,1937743.0255789,0
+EMR.US,D,19900411,000000,4.98601,5.04279,4.95045,4.96489,2327437.3478493,0
+EMR.US,D,19900412,000000,4.96489,5.13473,4.95045,5.13473,1885781.8144975,0
+EMR.US,D,19900416,000000,5.17029,5.18433,5.13473,5.18433,2233687.6894804,0
+EMR.US,D,19900417,000000,5.15594,5.15594,5.05693,5.10664,1143103.8882536,0
+EMR.US,D,19900418,000000,5.09249,5.10664,4.96489,4.99318,1546917.7175612,0
+EMR.US,D,19900419,000000,4.95045,5.04279,4.95045,5.02864,2420625.0763056,0
+EMR.US,D,19900420,000000,5.05693,5.07786,4.98601,4.99318,1909507.0654715,0
+EMR.US,D,19900423,000000,4.95045,4.95045,4.90143,4.92235,2950386.5371671,0
+EMR.US,D,19900424,000000,4.95045,4.96489,4.8586,4.92235,1149318.7109257,0
+EMR.US,D,19900425,000000,4.90143,4.98601,4.8868,4.95045,1755320.4198431,0
+EMR.US,D,19900426,000000,4.95045,4.99318,4.8868,4.96489,1175861.7553733,0
+EMR.US,D,19900427,000000,4.98601,5.0144,4.82333,4.87265,1784126.4537747,0
+EMR.US,D,19900430,000000,4.87265,4.90143,4.83738,4.8586,1482533.9870583,0
+EMR.US,D,19900501,000000,4.82333,4.90143,4.82333,4.87265,2015682.2972286,0
+EMR.US,D,19900502,000000,4.82333,4.8586,4.82333,4.83738,2258533.7463121,0
+EMR.US,D,19900503,000000,4.87265,4.98601,4.8586,4.8868,1489306.6676869,0
+EMR.US,D,19900504,000000,4.90143,4.92235,4.8586,4.87265,2509860.9715739,0
+EMR.US,D,19900507,000000,4.8586,4.96489,4.8586,4.95045,1220482.2479798,0
+EMR.US,D,19900508,000000,4.95045,5.04279,4.92932,4.98601,1767183.0453301,0
+EMR.US,D,19900509,000000,4.98601,5.05693,4.95045,5.04279,1474061.2648471,0
+EMR.US,D,19900510,000000,5.02864,5.07786,4.99318,5.02864,1973890.7959742,0
+EMR.US,D,19900511,000000,5.05693,5.12775,5.0144,5.09249,2552216.4387186,0
+EMR.US,D,19900514,000000,5.09907,5.19151,5.09907,5.16302,2322355.5469025,0
+EMR.US,D,19900515,000000,5.11332,5.21274,5.08552,5.16302,1645191.31892,0
+EMR.US,D,19900516,000000,5.18433,5.18433,5.11332,5.14907,1262272.7312453,0
+EMR.US,D,19900517,000000,5.16302,5.19151,5.04985,5.07088,1661565.6715294,0
+EMR.US,D,19900518,000000,5.04985,5.11332,5.03541,5.09907,1716348.7480403,0
+EMR.US,D,19900521,000000,5.08552,5.29072,5.08552,5.25536,2334214.1004336,0
+EMR.US,D,19900522,000000,5.29072,5.30468,5.22698,5.29072,1707315.1139056,0
+EMR.US,D,19900523,000000,5.29072,5.31892,5.25536,5.27638,1632765.7455317,0
+EMR.US,D,19900524,000000,5.27638,5.31892,5.22698,5.27638,1106396.2239239,0
+EMR.US,D,19900525,000000,5.25536,5.27638,5.16302,5.18433,1977274.591316,0
+EMR.US,D,19900529,000000,5.04985,5.30468,5.03541,5.30468,2700751.2095762,0
+EMR.US,D,19900530,000000,5.30468,5.39681,5.30468,5.30468,1588712.2727823,0
+EMR.US,D,19900531,000000,5.30468,5.35457,5.25536,5.29072,1331174.2968044,0
+EMR.US,D,19900601,000000,5.31892,5.31892,5.24103,5.25536,1027325.9665267,0
+EMR.US,D,19900604,000000,5.25536,5.34024,5.24103,5.31892,2078371.0760935,0
+EMR.US,D,19900605,000000,5.35457,5.48189,5.35457,5.43238,2419494.0905581,0
+EMR.US,D,19900606,000000,5.38974,5.39681,5.34024,5.35457,1558780.3430481,0
+EMR.US,D,19900607,000000,5.38974,5.38974,5.29072,5.35457,1183203.491837,0
+EMR.US,D,19900608,000000,5.31892,5.35457,5.21274,5.22698,879924.21739456,0
+EMR.US,D,19900611,000000,5.21274,5.35457,5.21274,5.31892,1043138.3892237,0
+EMR.US,D,19900612,000000,5.34024,5.34024,5.25536,5.34024,1380311.6064782,0
+EMR.US,D,19900613,000000,5.34024,5.38974,5.31892,5.34024,1507949.0997252,0
+EMR.US,D,19900614,000000,5.34024,5.35457,5.25536,5.30468,1055002.0326997,0
+EMR.US,D,19900615,000000,5.18433,5.30468,5.18433,5.30468,2022460.067802,0
+EMR.US,D,19900618,000000,5.29072,5.29072,5.16302,5.16302,848288.17412171,0
+EMR.US,D,19900619,000000,5.13473,5.22698,5.13473,5.18433,1071945.4411444,0
+EMR.US,D,19900620,000000,5.19151,5.24103,5.14907,5.21274,1139718.0569338,0
+EMR.US,D,19900621,000000,5.21274,5.25536,5.18433,5.25536,1045400.3607189,0
+EMR.US,D,19900622,000000,5.24103,5.36852,5.24103,5.25536,3151441.3950516,0
+EMR.US,D,19900625,000000,5.25536,5.27638,5.13473,5.14907,2139366.9392986,0
+EMR.US,D,19900626,000000,5.18433,5.19151,5.08552,5.08552,1245329.3228006,0
+EMR.US,D,19900627,000000,5.08552,5.11332,5.04985,5.08552,2374313.704017,0
+EMR.US,D,19900628,000000,5.08552,5.13473,5.08552,5.09907,1267917.4800931,0
+EMR.US,D,19900629,000000,5.11332,5.25536,5.09907,5.21274,1979537.5808001,0
+EMR.US,D,19900702,000000,5.18433,5.22698,5.18433,5.22698,1641797.3436884,0
+EMR.US,D,19900703,000000,5.18433,5.24103,5.18433,5.21274,1317619.7736464,0
+EMR.US,D,19900705,000000,5.21274,5.21274,5.08552,5.11332,2261925.6855658,0
+EMR.US,D,19900706,000000,5.08552,5.21274,5.08552,5.19151,964637.18766176,0
+EMR.US,D,19900709,000000,5.19151,5.22698,5.18433,5.21274,1603962.765567,0
+EMR.US,D,19900710,000000,5.19151,5.22698,5.18433,5.19151,1318749.7414049,0
+EMR.US,D,19900711,000000,5.22698,5.31892,5.19151,5.31892,1353203.5781514,0
+EMR.US,D,19900712,000000,5.31892,5.51734,5.31892,5.51734,2326875.4179368,0
+EMR.US,D,19900713,000000,5.55979,5.63797,5.55979,5.55979,2521719.525105,0
+EMR.US,D,19900716,000000,5.55979,5.60929,5.52422,5.54574,1793157.0339425,0
+EMR.US,D,19900717,000000,5.54574,5.5811,5.51734,5.55979,3511207.8595434,0
+EMR.US,D,19900718,000000,5.52422,5.55979,5.34024,5.38974,2917626.6340695,0
+EMR.US,D,19900719,000000,5.31892,5.34024,5.27638,5.31892,2142193.8946729,0
+EMR.US,D,19900720,000000,5.30468,5.35457,5.18433,5.21274,1476319.1643862,0
+EMR.US,D,19900723,000000,5.18433,5.21274,4.97186,5.11332,2715437.7364707,0
+EMR.US,D,19900724,000000,5.13473,5.13473,4.9368,5.03541,2892778.5412598,0
+EMR.US,D,19900725,000000,5.03541,5.13473,5.02126,5.08552,1498348.4457333,0
+EMR.US,D,19900726,000000,5.04985,5.13473,5.02126,5.08552,1064601.6687027,0
+EMR.US,D,19900727,000000,5.09907,5.11332,5.07088,5.09907,1431137.7598562,0
+EMR.US,D,19900730,000000,5.09907,5.13473,5.08552,5.13473,1758144.3212505,0
+EMR.US,D,19900731,000000,5.13473,5.22698,5.13473,5.16302,2791119.108581,0
+EMR.US,D,19900801,000000,5.19151,5.19151,5.08552,5.11332,1362236.1942971,0
+EMR.US,D,19900802,000000,4.95771,4.98601,4.92932,4.95771,2987095.2194859,0
+EMR.US,D,19900803,000000,4.95771,4.95771,4.75241,4.87265,2725603.3743418,0
+EMR.US,D,19900806,000000,4.63924,4.75241,4.60369,4.63924,3217525.167137,0
+EMR.US,D,19900807,000000,4.66704,4.76655,4.54671,4.5754,3779475.4392829,0
+EMR.US,D,19900808,000000,4.51155,4.63924,4.46164,4.5754,2816537.2752149,0
+EMR.US,D,19900809,000000,4.51155,4.71695,4.46164,4.71695,2485571.7547098,0
+EMR.US,D,19900810,000000,4.66704,4.68855,4.51155,4.52568,5403767.4446143,0
+EMR.US,D,19900813,000000,4.44071,4.54671,4.42666,4.51852,2357932.2254848,0
+EMR.US,D,19900814,000000,4.51852,4.54671,4.44071,4.54003,5214008.1923597,0
+EMR.US,D,19900815,000000,4.56812,4.58237,4.48336,4.48336,2269267.4220296,0
+EMR.US,D,19900816,000000,4.45487,4.47608,4.40545,4.42666,3089885.6379121,0
+EMR.US,D,19900817,000000,4.29946,4.36272,4.24946,4.31341,4221130.9726347,0
+EMR.US,D,19900820,000000,4.29946,4.36272,4.27785,4.31341,3502173.2074198,0
+EMR.US,D,19900821,000000,4.19984,4.31341,4.16448,4.27785,4074856.1372941,0
+EMR.US,D,19900822,000000,4.27785,4.29946,4.19984,4.22814,4953640.2070404,0
+EMR.US,D,19900823,000000,4.16448,4.22814,4.10063,4.19984,3141844.8130155,0
+EMR.US,D,19900824,000000,4.22814,4.29946,4.19984,4.29946,2630721.7122364,0
+EMR.US,D,19900827,000000,4.37697,4.51852,4.24946,4.45487,3573898.6743863,0
+EMR.US,D,19900828,000000,4.45487,4.45487,4.32735,4.37697,3607786.5092645,0
+EMR.US,D,19900829,000000,4.31341,4.48336,4.31341,4.45487,2649358.036341,0
+EMR.US,D,19900830,000000,4.44071,4.44071,4.29946,4.31341,2230857.6801392,0
+EMR.US,D,19900831,000000,4.32735,4.39102,4.31341,4.39102,1505688.1462191,0
+EMR.US,D,19900904,000000,4.32735,4.39102,4.31341,4.39102,1526021.4579394,0
+EMR.US,D,19900905,000000,4.32735,4.36272,4.31341,4.3415,2195845.9854362,0
+EMR.US,D,19900906,000000,4.31341,4.3415,4.26341,4.3415,2065381.5368149,0
+EMR.US,D,19900907,000000,4.32735,4.3415,4.29946,4.32735,1544658.8000329,0
+EMR.US,D,19900910,000000,4.31341,4.32735,4.26341,4.27785,1800501.824373,0
+EMR.US,D,19900911,000000,4.26341,4.32735,4.26341,4.31341,1601138.8641596,0
+EMR.US,D,19900912,000000,4.31341,4.3415,4.22814,4.3415,1112605.9566512,0
+EMR.US,D,19900913,000000,4.3415,4.36272,4.29946,4.31341,942042.92243536,0
+EMR.US,D,19900914,000000,4.29946,4.31341,4.24946,4.26341,1427188.980635,0
+EMR.US,D,19900917,000000,4.24946,4.31341,4.24946,4.29946,2358506.3712648,0
+EMR.US,D,19900918,000000,4.27785,4.31341,4.26341,4.26341,2613781.3577588,0
+EMR.US,D,19900919,000000,4.27785,4.29946,4.24946,4.29946,1505125.1983179,0
+EMR.US,D,19900920,000000,4.26341,4.27785,4.22814,4.22814,3163876.1303406,0
+EMR.US,D,19900921,000000,4.29946,4.32735,4.27785,4.31341,2193023.1020177,0
+EMR.US,D,19900924,000000,4.27785,4.29946,4.1858,4.22814,2220694.0782459,0
+EMR.US,D,19900925,000000,4.22814,4.27785,4.19984,4.27785,2455078.9130521,0
+EMR.US,D,19900926,000000,4.32735,4.32735,4.16448,4.16448,1792029.1021618,0
+EMR.US,D,19900927,000000,4.19984,4.2138,3.98708,4.05132,2378267.573183,0
+EMR.US,D,19900928,000000,3.98708,4.15035,3.94493,4.136,2809191.4667953,0
+EMR.US,D,19901001,000000,4.16448,4.31341,4.136,4.31341,2444348.2913016,0
+EMR.US,D,19901002,000000,4.27785,4.40545,4.27785,4.27785,2610387.3825272,0
+EMR.US,D,19901003,000000,4.26341,4.29946,4.1858,4.19984,2268698.3661944,0
+EMR.US,D,19901004,000000,4.1858,4.26341,4.1858,4.24946,1727648.4256259,0
+EMR.US,D,19901005,000000,4.1858,4.27785,4.12176,4.26341,1123339.6323685,0
+EMR.US,D,19901008,000000,4.24946,4.26341,4.2138,4.22814,1814623.3673882,0
+EMR.US,D,19901009,000000,4.22814,4.27785,4.19984,4.22814,2199228.762789,0
+EMR.US,D,19901010,000000,4.22814,4.27785,4.1858,4.19984,2451686.9737984,0
+EMR.US,D,19901011,000000,4.19984,4.22814,4.136,4.136,2623948.013619,0
+EMR.US,D,19901012,000000,4.16448,4.19984,4.136,4.1858,2408764.4867966,0
+EMR.US,D,19901015,000000,4.1858,4.24946,4.136,4.22814,2539228.935418,0
+EMR.US,D,19901016,000000,4.26341,4.31341,4.22814,4.26341,1330608.294936,0
+EMR.US,D,19901017,000000,4.22814,4.24946,4.16448,4.19984,1547483.7194293,0
+EMR.US,D,19901018,000000,4.22814,4.26341,4.1858,4.24946,2332517.1128179,0
+EMR.US,D,19901019,000000,4.32735,4.39102,4.29946,4.32735,2653312.9234959,0
+EMR.US,D,19901022,000000,4.30583,4.56812,4.30583,4.54671,2003821.7077195,0
+EMR.US,D,19901023,000000,4.54671,4.56812,4.48336,4.50437,1483099.9889265,0
+EMR.US,D,19901024,000000,4.4695,4.54671,4.45487,4.48336,1078719.1397619,0
+EMR.US,D,19901025,000000,4.4695,4.50437,4.40545,4.42666,996263.0510449,0
+EMR.US,D,19901026,000000,4.36989,4.40545,4.35594,4.36989,1070818.5273527,0
+EMR.US,D,19901029,000000,4.36989,4.43384,4.32735,4.3415,1210313.5561417,0
+EMR.US,D,19901030,000000,4.29208,4.30583,4.2138,4.24258,1877313.1642421,0
+EMR.US,D,19901031,000000,4.25644,4.36989,4.25644,4.3415,1305757.1481594,0
+EMR.US,D,19901101,000000,4.3415,4.43384,4.30583,4.40545,1101876.3528897,0
+EMR.US,D,19901102,000000,4.43384,4.56812,4.42666,4.54671,1141406.9006378,0
+EMR.US,D,19901105,000000,4.58237,4.63198,4.54671,4.63198,1048218.1541924,0
+EMR.US,D,19901106,000000,4.60369,4.63198,4.50437,4.51852,2125250.4862282,0
+EMR.US,D,19901107,000000,4.51852,4.51852,4.29208,4.35594,3183638.3502477,0
+EMR.US,D,19901108,000000,4.36989,4.43384,4.35594,4.42666,4107045.9665677,0
+EMR.US,D,19901109,000000,4.48336,4.48336,4.4193,4.44769,2011731.4820295,0
+EMR.US,D,19901112,000000,4.51155,4.5754,4.51155,4.5754,2403679.6318831,0
+EMR.US,D,19901113,000000,4.5754,4.59701,4.52568,4.52568,2376570.5855673,0
+EMR.US,D,19901114,000000,4.51155,4.56124,4.42666,4.54671,2257402.7605646,0
+EMR.US,D,19901115,000000,4.51155,4.59701,4.48336,4.59701,3537184.9021227,0
+EMR.US,D,19901116,000000,4.56124,4.59701,4.51155,4.56124,1450339.06784,0
+EMR.US,D,19901119,000000,4.5754,4.63198,4.5754,4.63198,2019074.2364821,0
+EMR.US,D,19901120,000000,4.61056,4.63924,4.59701,4.59701,2002690.721972,0
+EMR.US,D,19901121,000000,4.61056,4.61056,4.51155,4.56124,1343030.8143575,0
+EMR.US,D,19901123,000000,4.56124,4.56124,4.4974,4.52568,486275.00796931,0
+EMR.US,D,19901126,000000,4.4974,4.4974,4.4193,4.48336,944304.89393043,0
+EMR.US,D,19901127,000000,4.46164,4.51155,4.46164,4.4974,1030715.8698024,0
+EMR.US,D,19901128,000000,4.48336,4.54671,4.46164,4.51155,1793157.0339425,0
+EMR.US,D,19901129,000000,4.4974,4.54671,4.48336,4.4974,1118821.7973122,0
+EMR.US,D,19901130,000000,4.4974,4.63198,4.4974,4.5754,1755882.3497555,0
+EMR.US,D,19901203,000000,4.63198,4.66036,4.56124,4.61056,2491787.5953708,0
+EMR.US,D,19901204,000000,4.5754,4.63924,4.52568,4.63924,1091150.821084,0
+EMR.US,D,19901205,000000,4.63924,4.66036,4.61056,4.63198,2162526.1884043,0
+EMR.US,D,19901206,000000,4.66036,4.75241,4.63924,4.66036,4153923.3407244,0
+EMR.US,D,19901207,000000,4.66036,4.66036,4.59701,4.63198,1475755.198496,0
+EMR.US,D,19901210,000000,4.67441,4.71008,4.63198,4.71008,1227817.8765098,0
+EMR.US,D,19901211,000000,4.71008,4.72392,4.63924,4.63924,1305196.236236,0
+EMR.US,D,19901212,000000,4.63924,4.75241,4.63924,4.75241,2805238.6156182,0
+EMR.US,D,19901213,000000,4.72392,4.77353,4.71008,4.75241,2331392.2350042,0
+EMR.US,D,19901214,000000,4.77353,4.77353,4.68855,4.77353,1257185.8403538,0
+EMR.US,D,19901217,000000,4.74514,4.80899,4.72392,4.75241,1653098.039263,0
+EMR.US,D,19901218,000000,4.77353,4.90143,4.77353,4.90143,1602266.7959402,0
+EMR.US,D,19901219,000000,4.90143,4.95771,4.82333,4.90143,2270398.4077771,0
+EMR.US,D,19901220,000000,4.87265,4.96489,4.8586,4.92235,1301238.2951141,0
+EMR.US,D,19901221,000000,5.04985,5.09907,4.98601,5.08552,2969021.8432825,0
+EMR.US,D,19901224,000000,5.07088,5.13473,5.04985,5.13473,451819.13524491,0
+EMR.US,D,19901226,000000,5.13473,5.13473,5.0144,5.03541,608828.66429174,0
+EMR.US,D,19901227,000000,5.03541,5.03541,4.92235,4.92235,690153.76726119,0
+EMR.US,D,19901228,000000,4.90143,4.92235,4.83738,4.8868,503781.36431526,0
+EMR.US,D,19901231,000000,4.8586,4.92235,4.82333,4.92235,930750.37077252,0
+EMR.US,D,19910102,000000,4.92235,5.00026,4.8586,4.8586,1979537.5808001,0
+EMR.US,D,19910103,000000,4.8586,4.95771,4.83738,4.8586,2073291.3111249,0
+EMR.US,D,19910104,000000,4.87265,4.90143,4.83738,4.90143,1938309.0274472,0
+EMR.US,D,19910107,000000,4.87265,4.90143,4.80899,4.83738,1790903.2063592,0
+EMR.US,D,19910108,000000,4.8586,4.92235,4.83738,4.8868,975930.75731356,0
+EMR.US,D,19910109,000000,4.9368,5.11332,4.83738,4.92235,4044918.099626,0
+EMR.US,D,19910110,000000,5.0144,5.07088,4.96489,5.07088,3022681.0599688,0
+EMR.US,D,19910111,000000,5.0144,5.09907,5.0144,5.04985,1881832.0172874,0
+EMR.US,D,19910114,000000,4.95771,4.98601,4.8868,4.96489,1851333.0676959,0
+EMR.US,D,19910115,000000,4.98601,5.08552,4.9368,5.07088,1033539.7712098,0
+EMR.US,D,19910116,000000,5.07088,5.14907,5.03541,5.13473,2335909.0520716,0
+EMR.US,D,19910117,000000,5.47472,5.47472,5.21274,5.37541,6692018.2364279,0
+EMR.US,D,19910118,000000,5.34024,5.43906,5.34024,5.43906,3564859.9503068,0
+EMR.US,D,19910121,000000,5.34024,5.39681,5.31175,5.37541,1920233.615266,0
+EMR.US,D,19910122,000000,5.36155,5.36155,5.26195,5.29072,1636154.6308184,0
+EMR.US,D,19910123,000000,5.26195,5.33307,5.24818,5.29072,3178558.5852791,0
+EMR.US,D,19910124,000000,5.29072,5.34024,5.28326,5.33307,2814274.2857309,0
+EMR.US,D,19910125,000000,5.33307,5.39681,5.33307,5.39681,1613559.3476031,0
+EMR.US,D,19910128,000000,5.46077,5.48886,5.42501,5.47472,1977845.6831291,0
+EMR.US,D,19910129,000000,5.47472,5.47472,5.41097,5.43906,1000217.9381999,0
+EMR.US,D,19910130,000000,5.42501,5.51027,5.42501,5.47472,3464893.4332879,0
+EMR.US,D,19910131,000000,5.43906,5.61636,5.43906,5.61636,1738374.9754205,0
+EMR.US,D,19910201,000000,5.61636,5.63797,5.52422,5.55241,2658959.7083219,0
+EMR.US,D,19910204,000000,5.58798,5.75104,5.53876,5.75104,2401420.7143549,0
+EMR.US,D,19910205,000000,5.70144,5.75104,5.60929,5.63797,2717137.7780533,0
+EMR.US,D,19910206,000000,5.70144,5.85016,5.67295,5.85016,3374532.6602059,0
+EMR.US,D,19910207,000000,5.85016,5.87845,5.58798,5.63797,3122077.5031635,0
+EMR.US,D,19910208,000000,5.60929,5.67295,5.57384,5.67295,1623166.1095287,0
+EMR.US,D,19910211,000000,5.63797,5.70144,5.60929,5.70144,2929490.2775455,0
+EMR.US,D,19910212,000000,5.70144,5.85016,5.70144,5.77933,3720733.4036612,0
+EMR.US,D,19910213,000000,5.77933,5.80076,5.67295,5.75104,2090233.7015804,0
+EMR.US,D,19910214,000000,5.76489,5.76489,5.63797,5.63797,3203400.570155,0
+EMR.US,D,19910215,000000,5.70851,5.75812,5.5811,5.70851,3070682.2939503,0
+EMR.US,D,19910219,000000,5.69457,5.8145,5.66578,5.80076,3057127.7707925,0
+EMR.US,D,19910220,000000,5.77933,5.77933,5.54574,5.5811,1552003.5904636,0
+EMR.US,D,19910221,000000,5.56676,5.61636,5.54574,5.60203,2326875.4179368,0
+EMR.US,D,19910222,000000,5.60203,5.70851,5.56676,5.64455,2117338.6759403,0
+EMR.US,D,19910225,000000,5.75104,5.75812,5.64455,5.66578,2822742.9359863,0
+EMR.US,D,19910226,000000,5.63022,5.63022,5.48886,5.5811,2236512.6088768,0
+EMR.US,D,19910227,000000,5.5811,5.70851,5.5811,5.63022,881049.09520827,0
+EMR.US,D,19910228,000000,5.70851,5.77933,5.68012,5.70851,1907245.0939764,0
+EMR.US,D,19910301,000000,5.73002,5.86441,5.68012,5.82875,3559779.1673491,0
+EMR.US,D,19910304,000000,5.82875,5.82875,5.77933,5.77933,882176.00899992,0
+EMR.US,D,19910305,000000,5.80076,5.82875,5.77933,5.82875,1870534.3756797,0
+EMR.US,D,19910306,000000,5.87845,5.87845,5.8145,5.82875,3142972.7447962,0
+EMR.US,D,19910307,000000,5.82875,5.85016,5.73002,5.77933,1728212.3915163,0
+EMR.US,D,19910308,000000,5.75812,5.77933,5.61636,5.61636,1276391.2202935,0
+EMR.US,D,19910311,000000,5.63022,5.64455,5.5811,5.5811,1623166.1095287,0
+EMR.US,D,19910312,000000,5.54574,5.63022,5.54574,5.5811,1346423.7716001,0
+EMR.US,D,19910313,000000,5.5811,5.64455,5.56676,5.63022,1863192.6392159,0
+EMR.US,D,19910314,000000,5.64455,5.75104,5.61636,5.68012,1357158.4653064,0
+EMR.US,D,19910315,000000,5.77933,5.8145,5.68012,5.75104,3469412.2863332,0
+EMR.US,D,19910318,000000,5.77933,5.77933,5.70851,5.75812,895734.6041137,0
+EMR.US,D,19910319,000000,5.70851,5.75104,5.60203,5.64455,1658177.8042317,0
+EMR.US,D,19910320,000000,5.63022,5.68012,5.61636,5.66578,1419280.2243141,0
+EMR.US,D,19910321,000000,5.69457,5.69457,5.5811,5.5811,1370711.9704753,0
+EMR.US,D,19910322,000000,5.63022,5.70851,5.60203,5.69457,1321573.6428125,0
+EMR.US,D,19910325,000000,5.80076,5.8145,5.73002,5.77933,1809536.4764968,0
+EMR.US,D,19910326,000000,5.77933,5.8925,5.75104,5.8925,1564428.1458629,0
+EMR.US,D,19910327,000000,5.8925,5.92787,5.80076,5.8145,2823309.9558436,0
+EMR.US,D,19910328,000000,5.85016,5.85016,5.80076,5.82875,1262272.7312453,0
+EMR.US,D,19910401,000000,5.85016,5.85016,5.75104,5.8145,1336826.1715751,0
+EMR.US,D,19910402,000000,5.86441,5.8925,5.82875,5.87845,1905550.1423385,0
+EMR.US,D,19910403,000000,5.91371,6.04132,5.91371,5.95596,2853244.9395447,0
+EMR.US,D,19910404,000000,5.99191,6.04132,5.95596,6.04132,1029586.9200328,0
+EMR.US,D,19910405,000000,6.05577,6.09103,5.99191,6.00605,1442436.4194529,0
+EMR.US,D,19910408,000000,6.05577,6.11922,6.00605,6.10517,700882.35303371,0
+EMR.US,D,19910409,000000,6.10517,6.16196,6.02708,6.04132,1332303.2465739,0
+EMR.US,D,19910410,000000,6.02708,6.04132,5.8925,5.94211,1602830.7618305,0
+EMR.US,D,19910411,000000,5.97776,6.02708,5.94211,6.02708,967460.07108022,0
+EMR.US,D,19910412,000000,6.04132,6.04132,6.00605,6.04132,646665.27839108,0
+EMR.US,D,19910415,000000,6.02708,6.04132,6.00605,6.02708,646102.33048974,0
+EMR.US,D,19910416,000000,6.04132,6.06971,6.02708,6.04132,3826915.7613411,0
+EMR.US,D,19910417,000000,6.06971,6.14053,6.04132,6.14053,2355682.4698574,0
+EMR.US,D,19910418,000000,6.14053,6.21107,6.10517,6.16883,1721999.6048221,0
+EMR.US,D,19910419,000000,6.16883,6.16883,6.06971,6.06971,1406855.6689148,0
+EMR.US,D,19910422,000000,6.06971,6.06971,5.95596,5.95596,997397.09075935,0
+EMR.US,D,19910423,000000,6.00605,6.11922,5.99191,6.11922,1574594.8017231,0
+EMR.US,D,19910424,000000,6.14053,6.14053,6.02708,6.06971,581720.63596491,0
+EMR.US,D,19910425,000000,6.05577,6.05577,5.99191,6.02708,850553.1995837,0
+EMR.US,D,19910426,000000,5.99191,6.00605,5.94211,5.97776,944304.89393043,0
+EMR.US,D,19910429,000000,5.95596,5.99191,5.86441,5.87845,1112605.9566512,0
+EMR.US,D,19910430,000000,5.87845,5.8925,5.77933,5.77933,2519463.6615439,0
+EMR.US,D,19910501,000000,5.75104,5.86441,5.69457,5.86441,1231773.7816537,0
+EMR.US,D,19910502,000000,5.8925,5.99191,5.87845,5.99191,793509.16956673,0
+EMR.US,D,19910503,000000,5.97776,6.05577,5.95596,6.05577,1016595.3447763,0
+EMR.US,D,19910506,000000,6.04132,6.05577,5.95596,5.97776,811577.45582504,0
+EMR.US,D,19910507,000000,5.97776,6.05577,5.97776,6.00605,914935.91209751,0
+EMR.US,D,19910508,000000,6.02708,6.04132,5.95596,6.04132,790681.19620339,0
+EMR.US,D,19910509,000000,6.02708,6.05577,5.99191,6.04132,1296158.5301454,0
+EMR.US,D,19910510,000000,6.02708,6.02708,5.91371,5.92787,1041444.4555749,0
+EMR.US,D,19910513,000000,5.8925,5.95596,5.85016,5.95596,958423.38297864,0
+EMR.US,D,19910514,000000,5.95596,5.97776,5.86441,5.86441,1519247.759322,0
+EMR.US,D,19910515,000000,5.86441,5.92787,5.82875,5.82875,1607351.6508538,0
+EMR.US,D,19910516,000000,5.86441,5.91371,5.85016,5.91371,1589838.168585,0
+EMR.US,D,19910517,000000,5.92787,5.92787,5.75812,5.8925,1594923.0234985,0
+EMR.US,D,19910520,000000,5.92089,5.92089,5.87147,5.88552,1091150.821084,0
+EMR.US,D,19910521,000000,5.85713,5.94938,5.85713,5.92089,842647.49722964,0
+EMR.US,D,19910522,000000,5.93504,5.94938,5.90694,5.92089,1148185.6892003,0
+EMR.US,D,19910523,000000,5.88552,5.97041,5.85713,5.90694,1062902.645109,0
+EMR.US,D,19910524,000000,5.92089,5.92089,5.85713,5.87147,1999865.8025755,0
+EMR.US,D,19910528,000000,5.87147,5.94938,5.87147,5.94938,1505125.1983179,0
+EMR.US,D,19910529,000000,5.97041,6.13337,5.97041,6.11922,997397.09075935,0
+EMR.US,D,19910530,000000,6.13337,6.30321,6.11922,6.23248,2095313.4665492,0
+EMR.US,D,19910531,000000,6.33896,6.6152,6.28947,6.58003,2987095.2194859,0
+EMR.US,D,19910603,000000,6.6152,6.66481,6.52994,6.63632,3258189.7545997,0
+EMR.US,D,19910604,000000,6.6152,6.63632,6.52994,6.55125,1889739.7556194,0
+EMR.US,D,19910605,000000,6.51599,6.5653,6.46609,6.48072,972540.85403787,0
+EMR.US,D,19910606,000000,6.45204,6.46609,6.26785,6.26785,1032971.7333636,0
+EMR.US,D,19910607,000000,6.23248,6.26785,6.13337,6.23248,1472936.3870334,0
+EMR.US,D,19910610,000000,6.21833,6.26785,6.20429,6.26785,986662.39705299,0
+EMR.US,D,19910611,000000,6.28947,6.40252,6.26785,6.40252,2306541.0882275,0
+EMR.US,D,19910612,000000,6.38848,6.38848,6.254,6.28947,2823309.9558436,0
+EMR.US,D,19910613,000000,6.28947,6.28947,6.254,6.28947,1920799.6171343,0
+EMR.US,D,19910614,000000,6.31785,6.33896,6.21833,6.33896,1928707.3554663,0
+EMR.US,D,19910617,000000,6.30321,6.36706,6.30321,6.36706,1859242.8420058,0
+EMR.US,D,19910618,000000,6.36706,6.45204,6.30321,6.30321,2122988.5147332,0
+EMR.US,D,19910619,000000,6.31785,6.31785,6.18248,6.26785,1180379.5904296,0
+EMR.US,D,19910620,000000,6.23248,6.26785,6.18248,6.21833,1158355.3990272,0
+EMR.US,D,19910621,000000,6.20429,6.41657,6.20429,6.35311,5258620.5410545,0
+EMR.US,D,19910624,000000,6.30321,6.40252,6.254,6.254,1449214.1900264,0
+EMR.US,D,19910625,000000,6.30321,6.30321,6.18248,6.21833,795769.10508385,0
+EMR.US,D,19910626,000000,6.18248,6.21833,6.11922,6.16883,1623166.1095287,0
+EMR.US,D,19910627,000000,6.18248,6.26785,6.18248,6.254,2557303.32961,0
+EMR.US,D,19910628,000000,6.21833,6.23248,6.11922,6.16883,1662696.657277,0
+EMR.US,D,19910701,000000,6.18248,6.28947,6.13337,6.28947,2501389.2673516,0
+EMR.US,D,19910702,000000,6.28947,6.46609,6.28947,6.41657,2812012.3142358,0
+EMR.US,D,19910703,000000,6.35311,6.35311,6.26785,6.26785,1443001.4033322,0
+EMR.US,D,19910705,000000,6.23248,6.28947,6.23248,6.28947,883309.03072539,0
+EMR.US,D,19910708,000000,6.23248,6.28947,6.20429,6.26785,943737.8740732,0
+EMR.US,D,19910709,000000,6.26785,6.26785,6.20429,6.23248,1161176.2464679,0
+EMR.US,D,19910710,000000,6.254,6.31785,6.23248,6.254,2347770.6595695,0
+EMR.US,D,19910711,000000,6.254,6.26785,6.16883,6.21833,1962030.2064652,0
+EMR.US,D,19910712,000000,6.254,6.26785,6.16883,6.20429,2261925.6855658,0
+EMR.US,D,19910715,000000,6.18248,6.20429,6.13337,6.16883,2231429.7899412,0
+EMR.US,D,19910716,000000,6.20429,6.20429,6.16883,6.20429,1895951.5243246,0
+EMR.US,D,19910717,000000,6.20429,6.21833,6.18248,6.21833,1024502.0651193,0
+EMR.US,D,19910718,000000,6.21833,6.28947,6.20429,6.26785,1533363.1944032,0
+EMR.US,D,19910719,000000,6.254,6.254,6.06971,6.16883,2612085.3881321,0
+EMR.US,D,19910722,000000,6.18248,6.21833,6.16883,6.21833,559123.3167716,0
+EMR.US,D,19910723,000000,6.254,6.254,6.10517,6.10517,1626557.0307934,0
+EMR.US,D,19910724,000000,6.10517,6.18248,6.0483,6.10517,1045400.3607189,0
+EMR.US,D,19910725,000000,6.13337,6.18248,6.10517,6.15459,875969.33023959,0
+EMR.US,D,19910726,000000,6.13337,6.15459,6.10517,6.10517,456342.06024607,0
+EMR.US,D,19910729,000000,6.10517,6.18248,6.10517,6.18248,1328913.3432983,0
+EMR.US,D,19910730,000000,6.20429,6.26785,6.18248,6.23248,1820267.0982472,0
+EMR.US,D,19910731,000000,6.23248,6.254,6.18248,6.20429,1272438.3691164,0
+EMR.US,D,19910801,000000,6.21833,6.23248,6.13337,6.15459,949387.71286601,0
+EMR.US,D,19910802,000000,6.18248,6.20429,6.06971,6.09103,1410239.4642566,0
+EMR.US,D,19910805,000000,6.06971,6.10517,6.0201,6.0483,1135760.1158119,0
+EMR.US,D,19910806,000000,6.09103,6.18248,6.0483,6.15459,1851902.1235311,0
+EMR.US,D,19910807,000000,6.18248,6.18248,6.11922,6.15459,1760399.1668227,0
+EMR.US,D,19910808,000000,6.15459,6.18248,6.13337,6.15459,1319877.6731856,0
+EMR.US,D,19910809,000000,6.15459,6.18248,6.13337,6.13337,1335688.0599047,0
+EMR.US,D,19910812,000000,6.13337,6.15459,6.09103,6.11922,1785255.4035443,0
+EMR.US,D,19910813,000000,6.11922,6.254,6.11922,6.21833,2186809.2973346,0
+EMR.US,D,19910814,000000,6.254,6.35311,6.23248,6.31785,1981797.5163172,0
+EMR.US,D,19910815,000000,6.33896,6.35311,6.28947,6.28947,1672863.3131371,0
+EMR.US,D,19910816,000000,6.31785,6.31785,6.13337,6.26785,1728212.3915163,0
+EMR.US,D,19910819,000000,5.99191,6.12639,5.96343,6.11224,2086843.7983048,0
+EMR.US,D,19910820,000000,6.19733,6.21107,6.12639,6.19733,1514728.9062767,0
+EMR.US,D,19910821,000000,6.26785,6.43101,6.22571,6.4098,1414762.3892577,0
+EMR.US,D,19910822,000000,6.44496,6.52994,6.43101,6.51599,1446390.2886188,0
+EMR.US,D,19910823,000000,6.51599,6.67856,6.49457,6.64319,2694539.4408711,0
+EMR.US,D,19910826,000000,6.64319,6.69969,6.59369,6.62934,1199580.8984134,0
+EMR.US,D,19910827,000000,6.65735,6.69969,6.6152,6.65735,2366974.0035312,0
+EMR.US,D,19910828,000000,6.67856,6.67856,6.62934,6.65735,1382570.5240063,0
+EMR.US,D,19910829,000000,6.67856,6.69969,6.62934,6.65735,1188851.2946518,0
+EMR.US,D,19910830,000000,6.62934,6.64319,6.58003,6.6152,751152.68443313,0
+EMR.US,D,19910903,000000,6.64319,6.67856,6.59369,6.64319,1130680.3508433,0
+EMR.US,D,19910904,000000,6.64319,6.64319,6.49457,6.52994,1463333.6970634,0
+EMR.US,D,19910905,000000,6.54428,6.54428,6.39536,6.39536,2282252.8893522,0
+EMR.US,D,19910906,000000,6.43101,6.43101,6.29634,6.29634,1279780.1055801,0
+EMR.US,D,19910909,000000,6.26785,6.28199,6.21107,6.28199,1406855.6689148,0
+EMR.US,D,19910910,000000,6.31058,6.31058,6.08376,6.1761,1566121.0615228,0
+EMR.US,D,19910911,000000,6.1761,6.34594,6.1761,6.31058,1420409.1740837,0
+EMR.US,D,19910912,000000,6.34594,6.35979,6.29634,6.35979,1167394.1231068,0
+EMR.US,D,19910913,000000,6.35979,6.38121,6.28199,6.35979,1028449.8263514,0
+EMR.US,D,19910916,000000,6.34594,6.35979,6.29634,6.33179,1678509.0799741,0
+EMR.US,D,19910917,000000,6.33179,6.35979,6.29634,6.29634,1085499.9643023,0
+EMR.US,D,19910918,000000,6.29634,6.35979,6.26785,6.35979,1008689.6424221,0
+EMR.US,D,19910919,000000,6.34594,6.39536,6.34594,6.38121,840951.52760283,0
+EMR.US,D,19910920,000000,6.49457,6.49457,6.34594,6.4098,2830088.7444058,0
+EMR.US,D,19910923,000000,6.4098,6.58003,6.4098,6.49457,1212004.4358237,0
+EMR.US,D,19910924,000000,6.52994,6.52994,6.39536,6.48072,1668913.5159271,0
+EMR.US,D,19910925,000000,6.48072,6.48072,6.38121,6.43101,1083239.0107962,0
+EMR.US,D,19910926,000000,6.39536,6.54428,6.39536,6.4593,1179255.7306048,0
+EMR.US,D,19910927,000000,6.4593,6.51599,6.4098,6.44496,616735.38463477,0
+EMR.US,D,19910930,000000,6.4098,6.48072,6.38121,6.48072,803671.75347099,0
+EMR.US,D,19911001,000000,6.48072,6.5653,6.4593,6.54428,1069120.5217479,0
+EMR.US,D,19911002,000000,6.54428,6.5653,6.4593,6.51599,1039753.575893,0
+EMR.US,D,19911003,000000,6.49457,6.51599,6.39536,6.39536,1197324.0168632,0
+EMR.US,D,19911004,000000,6.38121,6.38121,6.22571,6.22571,1645755.2848103,0
+EMR.US,D,19911007,000000,6.22571,6.29634,6.1761,6.19733,1695453.5064077,0
+EMR.US,D,19911008,000000,6.19733,6.24672,6.1761,6.22571,1075896.2563435,0
+EMR.US,D,19911009,000000,6.22571,6.24672,6.12639,6.12639,1357719.3772298,0
+EMR.US,D,19911010,000000,6.11224,6.33179,6.0483,6.33179,886137.00408872,0
+EMR.US,D,19911011,000000,6.33179,6.33179,6.22571,6.22571,755104.51762118,0
+EMR.US,D,19911014,000000,6.22571,6.38121,6.22571,6.38121,448430.24995819,0
+EMR.US,D,19911015,000000,6.38121,6.5653,6.38121,6.52994,1442436.4194529,0
+EMR.US,D,19911016,000000,6.51599,6.67856,6.51599,6.64319,2086843.7983048,0
+EMR.US,D,19911017,000000,6.62934,6.65735,6.6152,6.65735,1092271.6269418,0
+EMR.US,D,19911018,000000,6.67856,6.79939,6.65735,6.79939,1500609.3992394,0
+EMR.US,D,19911021,000000,6.79939,6.81334,6.72846,6.79939,1633892.6593234,0
+EMR.US,D,19911022,000000,6.79939,6.84162,6.74958,6.77787,1496652.4761065,0
+EMR.US,D,19911023,000000,6.79939,6.79939,6.69969,6.72846,1394995.0794058,0
+EMR.US,D,19911024,000000,6.74958,6.76372,6.64319,6.74958,2121858.5469746,0
+EMR.US,D,19911025,000000,6.70734,6.76372,6.69969,6.74958,1384831.4775124,0
+EMR.US,D,19911028,000000,6.76372,6.84162,6.74958,6.81334,1281476.0752069,0
+EMR.US,D,19911029,000000,6.86284,6.86284,6.76372,6.82729,1693193.5708905,0
+EMR.US,D,19911030,000000,6.81334,6.87739,6.81334,6.86284,1321573.6428125,0
+EMR.US,D,19911031,000000,6.87739,6.89133,6.84162,6.89133,741547.95848534,0
+EMR.US,D,19911101,000000,6.86284,6.86284,6.72846,6.74958,1484233.010652,0
+EMR.US,D,19911104,000000,6.70734,6.70734,6.62934,6.69969,969152.98674013,0
+EMR.US,D,19911105,000000,6.72846,6.72846,6.64319,6.67856,1630503.7740366,0
+EMR.US,D,19911106,000000,6.65735,6.69969,6.59369,6.67856,1294465.6144856,0
+EMR.US,D,19911107,000000,6.67856,6.69969,6.6152,6.64319,1719176.7214036,0
+EMR.US,D,19911108,000000,6.65735,6.67856,6.6152,6.6152,1522071.6607293,0
+EMR.US,D,19911111,000000,6.6152,6.6152,6.52994,6.52994,1145926.7716722,0
+EMR.US,D,19911112,000000,6.58003,6.6152,6.51599,6.59369,1352635.5403052,0
+EMR.US,D,19911113,000000,6.6152,6.64319,6.54428,6.64319,946564.82944755,0
+EMR.US,D,19911114,000000,6.64319,6.72846,6.6152,6.72846,1256058.9265621,0
+EMR.US,D,19911115,000000,6.70734,6.70734,6.5653,6.58003,901382.40692858,0
+EMR.US,D,19911118,000000,6.59369,6.59369,6.38121,6.54428,1472936.3870334,0
+EMR.US,D,19911119,000000,6.52994,6.52994,6.24672,6.38121,1663823.5710687,0
+EMR.US,D,19911120,000000,6.4098,6.4593,6.23985,6.30321,1913459.9166485,0
+EMR.US,D,19911121,000000,6.27521,6.32453,6.21107,6.30321,2090233.7015804,0
+EMR.US,D,19911122,000000,6.27521,6.44496,6.26107,6.44496,1520939.6569928,0
+EMR.US,D,19911125,000000,6.35979,6.54428,6.34594,6.54428,1271872.3672481,0
+EMR.US,D,19911126,000000,6.50871,6.54428,6.35979,6.4873,3705493.0907662,0
+EMR.US,D,19911127,000000,6.4873,6.52306,6.37453,6.39536,1815753.3351467,0
+EMR.US,D,19911129,000000,6.39536,6.39536,6.32453,6.32453,276177.35404945,0
+EMR.US,D,19911202,000000,6.26107,6.37453,6.22571,6.35979,1813491.3636517,0
+EMR.US,D,19911203,000000,6.35979,6.4098,6.30321,6.4098,1165130.1156338,0
+EMR.US,D,19911204,000000,6.39536,6.4098,6.27521,6.37453,1042576.4593114,0
+EMR.US,D,19911205,000000,6.37453,6.37453,6.28947,6.30321,2008340.5607648,0
+EMR.US,D,19911206,000000,6.30321,6.32453,6.26107,6.30321,1681898.9832497,0
+EMR.US,D,19911209,000000,6.32453,6.32453,6.23985,6.27521,1375230.8235205,0
+EMR.US,D,19911210,000000,6.23985,6.39536,6.23985,6.30321,1795421.0414155,0
+EMR.US,D,19911211,000000,6.34594,6.50871,6.28947,6.50871,1184901.4974418,0
+EMR.US,D,19911212,000000,6.54428,6.6152,6.54428,6.6152,1324401.6161757,0
+EMR.US,D,19911213,000000,6.64319,6.69329,6.62934,6.64319,1184901.4974418,0
+EMR.US,D,19911216,000000,6.64319,6.67856,6.55861,6.64319,1250976.1076265,0
+EMR.US,D,19911217,000000,6.65735,6.65735,6.58003,6.58003,1206922.6348771,0
+EMR.US,D,19911218,000000,6.59369,6.62934,6.50871,6.6152,1494960.5784356,0
+EMR.US,D,19911219,000000,6.58003,6.59369,6.52306,6.55861,1612999.4536687,0
+EMR.US,D,19911220,000000,6.77787,6.77787,6.54428,6.55861,3259878.5983037,0
+EMR.US,D,19911223,000000,6.6152,6.87739,6.6152,6.86284,2562946.0424801,0
+EMR.US,D,19911224,000000,6.87739,7.04714,6.86284,6.94094,1841731.3957151,0
+EMR.US,D,19911226,000000,6.93386,6.98298,6.89133,6.93386,839821.55984427,0
+EMR.US,D,19911227,000000,6.94094,7.11088,6.86284,7.06117,2003821.7077195,0
+EMR.US,D,19911230,000000,7.09663,7.24557,6.99752,7.23112,1877879.1661104,0
+EMR.US,D,19911231,000000,7.28063,7.38711,7.28063,7.38711,2047875.1804689,0
+EMR.US,D,19920102,000000,7.29506,7.41531,7.21698,7.40097,1277519.1520741,0
+EMR.US,D,19920103,000000,7.35165,7.41531,7.24557,7.28063,1566121.0615228,0
+EMR.US,D,19920106,000000,7.14595,7.33053,7.07532,7.28063,2447732.0866435,0
+EMR.US,D,19920107,000000,7.24557,7.38711,7.21698,7.38711,1348684.7251061,0
+EMR.US,D,19920108,000000,7.38711,7.5496,7.36629,7.51511,2743108.7126988,0
+EMR.US,D,19920109,000000,7.41531,7.51511,7.36629,7.40097,1505688.1462191,0
+EMR.US,D,19920110,000000,7.40097,7.47926,7.26668,7.28063,1842296.3795944,0
+EMR.US,D,19920113,000000,7.26668,7.29506,7.21698,7.28063,675473.34830061,0
+EMR.US,D,19920114,000000,7.26668,7.35165,7.21698,7.35165,1813491.3636517,0
+EMR.US,D,19920115,000000,7.35165,7.50058,7.33053,7.47926,1894259.6266537,0
+EMR.US,D,19920116,000000,7.50058,7.78397,7.40097,7.7049,5034967.3459878,0
+EMR.US,D,19920117,000000,7.7049,7.7049,7.52916,7.66295,2387308.3332404,0
+EMR.US,D,19920120,000000,7.58505,7.63583,7.5707,7.59949,1088888.8495889,0
+EMR.US,D,19920121,000000,7.62061,7.62061,7.35165,7.41531,1694325.574627,0
+EMR.US,D,19920122,000000,7.38711,7.52916,7.38711,7.51511,1483663.9548168,0
+EMR.US,D,19920123,000000,7.5496,7.71246,7.47926,7.71246,2469194.3481333,0
+EMR.US,D,19920124,000000,7.68476,7.71246,7.62061,7.64939,734771.20590088,0
+EMR.US,D,19920127,000000,7.66295,7.66295,7.50058,7.52916,505476.31595311,0
+EMR.US,D,19920128,000000,7.52916,7.5496,7.42926,7.46491,871450.47719431,0
+EMR.US,D,19920129,000000,7.40097,7.5707,7.36629,7.52916,1638981.5861928,0
+EMR.US,D,19920130,000000,7.51511,7.51511,7.35165,7.40097,1241373.4176566,0
+EMR.US,D,19920131,000000,7.36629,7.38711,7.18152,7.18152,1043709.4810369,0
+EMR.US,D,19920203,000000,7.18152,7.24557,7.14595,7.23112,1869407.4618881,0
+EMR.US,D,19920204,000000,7.24557,7.28063,7.18152,7.28063,1115994.8419378,0
+EMR.US,D,19920205,000000,7.33053,7.51511,7.33053,7.50058,1557082.3374433,0
+EMR.US,D,19920206,000000,7.52916,7.52916,7.29506,7.36629,1531107.330842,0
+EMR.US,D,19920207,000000,7.35165,7.38711,7.33053,7.36629,1132943.3403273,0
+EMR.US,D,19920210,000000,7.38711,7.41531,7.31619,7.38711,432055.89734874,0
+EMR.US,D,19920211,000000,7.35165,7.40097,7.31619,7.35165,713310.98038893,0
+EMR.US,D,19920212,000000,7.31619,7.45009,7.23112,7.38711,1562736.248192,0
+EMR.US,D,19920213,000000,7.33053,7.36629,7.19595,7.24557,1034105.7730781,0
+EMR.US,D,19920214,000000,7.24557,7.30931,7.12503,7.12503,4016116.1376503,0
+EMR.US,D,19920218,000000,7.16039,7.1885,7.02571,7.05401,1278655.2277665,0
+EMR.US,D,19920219,000000,7.07532,7.14595,7.03986,7.09663,2325177.4123321,0
+EMR.US,D,19920220,000000,7.12503,7.28063,7.03986,7.28063,2396911.0232104,0
+EMR.US,D,19920221,000000,7.33053,7.33053,7.1885,7.23112,1561037.2245983,0
+EMR.US,D,19920224,000000,7.23112,7.29506,7.23112,7.28063,656831.93425123,0
+EMR.US,D,19920225,000000,7.24557,7.29506,7.23112,7.28063,1181512.6121551,0
+EMR.US,D,19920226,000000,7.25971,7.25971,7.17473,7.24557,1281476.0752069,0
+EMR.US,D,19920227,000000,7.1885,7.23112,7.12503,7.14595,804804.77519647,0
+EMR.US,D,19920228,000000,7.16039,7.2099,7.03986,7.09663,1186026.3752556,0
+EMR.US,D,19920302,000000,7.05401,7.14595,7.02571,7.12503,1785255.4035443,0
+EMR.US,D,19920303,000000,7.12503,7.17473,7.09663,7.14595,1409678.5523332,0
+EMR.US,D,19920304,000000,7.17473,7.2099,7.12503,7.17473,1139150.0190876,0
+EMR.US,D,19920305,000000,7.16039,7.17473,7.11088,7.17473,1430011.8640535,0
+EMR.US,D,19920306,000000,7.1885,7.24557,7.14595,7.17473,770916.94031827,0
+EMR.US,D,19920309,000000,7.16039,7.16039,7.07532,7.09663,1387654.360931,0
+EMR.US,D,19920310,000000,7.09663,7.11088,7.05401,7.07532,1916846.7659573,0
+EMR.US,D,19920311,000000,7.02571,7.03986,6.90558,6.94094,1437353.6005173,0
+EMR.US,D,19920312,000000,6.94094,7.14595,6.94094,7.14595,1698275.3718371,0
+EMR.US,D,19920313,000000,7.09663,7.1885,7.05401,7.16039,910986.11488739,0
+EMR.US,D,19920316,000000,7.12503,7.2099,7.09663,7.1885,995698.06716561,0
+EMR.US,D,19920317,000000,7.2099,7.39419,7.2099,7.39419,1139150.0190876,0
+EMR.US,D,19920318,000000,7.40843,7.47926,7.33053,7.33053,1144234.8740011,0
+EMR.US,D,19920319,000000,7.30931,7.33053,7.24557,7.33053,922843.6504295,0
+EMR.US,D,19920320,000000,7.33053,7.42926,7.30931,7.42926,1927012.4038284,0
+EMR.US,D,19920323,000000,7.39419,7.42926,7.35852,7.35852,862413.78909273,0
+EMR.US,D,19920324,000000,7.33053,7.34458,7.25971,7.28063,1412505.5077076,0
+EMR.US,D,19920325,000000,7.24557,7.28063,7.16039,7.1885,1597184.9949935,0
+EMR.US,D,19920326,000000,7.2099,7.25971,7.17473,7.23112,2302022.2351822,0
+EMR.US,D,19920327,000000,7.23112,7.25971,7.11088,7.1885,1068553.5018908,0
+EMR.US,D,19920330,000000,7.1885,7.1885,7.11088,7.11088,511118.01083415,0
+EMR.US,D,19920331,000000,7.09663,7.17473,7.09663,7.14595,997397.09075935,0
+EMR.US,D,19920401,000000,7.14595,7.14595,7.05401,7.11088,1336826.1715751,0
+EMR.US,D,19920402,000000,7.09663,7.09663,6.99044,7.0044,1572896.7961183,0
+EMR.US,D,19920403,000000,6.99044,6.99044,6.90558,6.94094,1167954.0170413,0
+EMR.US,D,19920406,000000,6.94094,7.02571,6.94094,7.02571,1123904.6162477,0
+EMR.US,D,19920407,000000,7.0044,7.02571,6.83465,6.87739,1513030.9006718,0
+EMR.US,D,19920408,000000,6.79203,6.85567,6.68564,6.73543,1636716.5607307,0
+EMR.US,D,19920409,000000,6.79203,6.88377,6.73543,6.87739,3037924.4268307,0
+EMR.US,D,19920410,000000,6.94094,7.05401,6.90558,7.05401,1308583.0855449,0
+EMR.US,D,19920413,000000,7.05401,7.2099,7.03986,7.2099,1210877.5220321,0
+EMR.US,D,19920414,000000,7.2099,7.35852,7.1885,7.34458,1958639.2852006,0
+EMR.US,D,19920415,000000,7.35852,7.39419,7.2099,7.34458,1888041.7500146,0
+EMR.US,D,19920416,000000,7.29506,7.34458,7.25971,7.34458,1493263.5908198,0
+EMR.US,D,19920420,000000,7.29506,7.30931,7.23112,7.25971,1186593.3951126,0
+EMR.US,D,19920421,000000,7.25971,7.29506,7.16039,7.24557,1175293.7175271,0
+EMR.US,D,19920422,000000,7.25971,7.25971,7.16039,7.2099,903640.30646776,0
+EMR.US,D,19920423,000000,7.23112,7.24557,7.03986,7.14595,1027891.9683949,0
+EMR.US,D,19920424,000000,7.16039,7.17473,6.99044,7.05401,993439.14963746,0
+EMR.US,D,19920427,000000,7.05401,7.05401,6.9763,7.02571,971411.90426828,0
+EMR.US,D,19920428,000000,7.05401,7.16039,7.02571,7.14595,1838909.5302856,0
+EMR.US,D,19920429,000000,7.14595,7.1885,7.07532,7.11088,1048786.1920387,0
+EMR.US,D,19920430,000000,7.14595,7.1885,7.07532,7.11088,1652531.0194058,0
+EMR.US,D,19920501,000000,7.05401,7.07532,6.94094,7.05401,1003608.8594645,0
+EMR.US,D,19920504,000000,7.03986,7.2099,7.03986,7.1885,879359.23351528,0
+EMR.US,D,19920505,000000,7.2099,7.24557,7.12503,7.12503,1600567.7723465,0
+EMR.US,D,19920506,000000,7.12503,7.23112,7.12503,7.12503,2649358.036341,0
+EMR.US,D,19920507,000000,7.16039,7.16039,7.02571,7.03986,1381442.5922259,0
+EMR.US,D,19920508,000000,7.07532,7.07532,6.99044,7.03986,1985753.4214612,0
+EMR.US,D,19920511,000000,7.07532,7.11088,7.05401,7.11088,1620903.1200447,0
+EMR.US,D,19920512,000000,7.09663,7.09663,7.03986,7.09663,2137675.0416276,0
+EMR.US,D,19920513,000000,7.07532,7.11088,6.9763,7.0044,684511.05439117,0
+EMR.US,D,19920514,000000,7.0044,7.0044,6.88377,6.90558,1158355.3990272,0
+EMR.US,D,19920515,000000,6.90558,6.90558,6.73543,6.73543,2153490.5182916,0
+EMR.US,D,19920518,000000,6.81334,6.83465,6.66481,6.68564,2460160.7139987,0
+EMR.US,D,19920519,000000,6.66481,6.73543,6.59369,6.71412,2607565.5170977,0
+EMR.US,D,19920520,000000,6.73543,6.91963,6.71412,6.8984,2976370.7056692,0
+EMR.US,D,19920521,000000,6.85567,6.8984,6.83465,6.8984,1035230.6508917,0
+EMR.US,D,19920522,000000,6.8984,6.9763,6.8984,6.95489,1366195.153408,0
+EMR.US,D,19920526,000000,6.93386,6.93386,6.83465,6.83465,2249501.1301665,0
+EMR.US,D,19920527,000000,6.85567,6.91963,6.83465,6.87021,2673080.2333481,0
+EMR.US,D,19920528,000000,6.88377,6.91963,6.85567,6.91963,4288902.5704351,0
+EMR.US,D,19920529,000000,6.91963,6.9763,6.8984,6.8984,2169867.9248679,0
+EMR.US,D,19920601,000000,6.85567,6.87021,6.80617,6.81334,1271309.4193469,0
+EMR.US,D,19920602,000000,6.85567,6.85567,6.74958,6.74958,2395773.9295289,0
+EMR.US,D,19920603,000000,6.80617,6.80617,6.73543,6.76372,2183984.3779382,0
+EMR.US,D,19920604,000000,6.74958,6.83465,6.73543,6.74958,1441869.3995957,0
+EMR.US,D,19920605,000000,6.71412,6.78475,6.71412,6.78475,2418937.2505906,0
+EMR.US,D,19920608,000000,6.80617,6.81334,6.69969,6.71412,1465591.5966026,0
+EMR.US,D,19920609,000000,6.73543,6.74958,6.58003,6.6152,2446042.2249505,0
+EMR.US,D,19920610,000000,6.6152,6.63632,6.42375,6.42375,2416675.2790955,0
+EMR.US,D,19920611,000000,6.42375,6.49457,6.42375,6.49457,1683032.0049753,0
+EMR.US,D,19920612,000000,6.5653,6.59369,6.52994,6.58003,2113391.9326971,0
+EMR.US,D,19920615,000000,6.59369,6.73543,6.58003,6.58003,2816537.2752149,0
+EMR.US,D,19920616,000000,6.58003,6.71412,6.58003,6.68564,1443563.3332446,0
+EMR.US,D,19920617,000000,6.64319,6.68564,6.59369,6.6152,1432267.7276147,0
+EMR.US,D,19920618,000000,6.59369,6.63632,6.5653,6.5653,1766618.0614508,0
+EMR.US,D,19920619,000000,6.5653,6.58003,6.44496,6.4593,2696801.4123661,0
+EMR.US,D,19920622,000000,6.39536,6.44496,6.35979,6.44496,1744025.8322023,0
+EMR.US,D,19920623,000000,6.47354,6.59369,6.47354,6.54428,1793723.0358107,0
+EMR.US,D,19920624,000000,6.54428,6.66481,6.54428,6.59369,1148748.6371016,0
+EMR.US,D,19920625,000000,6.63632,6.76372,6.63632,6.64319,1558780.3430481,0
+EMR.US,D,19920626,000000,6.63632,6.68564,6.63632,6.68564,1052175.0773254,0
+EMR.US,D,19920629,000000,6.71412,6.83465,6.69969,6.83465,1632765.7455317,0
+EMR.US,D,19920630,000000,6.81334,6.85567,6.63632,6.63632,1651405.1236032,0
+EMR.US,D,19920701,000000,6.66481,6.80617,6.66481,6.73543,1750238.6188965,0
+EMR.US,D,19920702,000000,6.76372,6.80617,6.58003,6.63632,2008340.5607648,0
+EMR.US,D,19920706,000000,6.69969,6.69969,6.54428,6.58003,2139366.9392986,0
+EMR.US,D,19920707,000000,6.58003,6.66481,6.44496,6.44496,2310493.9394045,0
+EMR.US,D,19920708,000000,6.44496,6.49457,6.4098,6.42375,1508514.0836045,0
+EMR.US,D,19920709,000000,6.44496,6.54428,6.44496,6.47354,1768306.9051548,0
+EMR.US,D,19920710,000000,6.51599,6.54428,6.49457,6.51599,1132943.3403273,0
+EMR.US,D,19920713,000000,6.52994,6.59369,6.49457,6.5653,1149885.7307829,0
+EMR.US,D,19920714,000000,6.54428,6.68564,6.52994,6.66481,2291293.6494098,0
+EMR.US,D,19920715,000000,6.71412,6.80617,6.68564,6.69969,1472368.3491872,0
+EMR.US,D,19920716,000000,6.68564,6.78475,6.68564,6.76372,739288.02296822,0
+EMR.US,D,19920717,000000,6.76372,6.76372,6.64319,6.71412,1469546.4837577,0
+EMR.US,D,19920720,000000,6.68564,6.78475,6.63632,6.78475,794074.153446,0
+EMR.US,D,19920721,000000,6.80617,6.87021,6.73543,6.73543,1031842.7835941,0
+EMR.US,D,19920722,000000,6.76372,6.78475,6.66481,6.74958,1552003.5904636,0
+EMR.US,D,19920723,000000,6.76372,6.80617,6.69969,6.80617,1358847.3090104,0
+EMR.US,D,19920724,000000,6.80617,6.80617,6.71412,6.71412,1707881.115774,0
+EMR.US,D,19920727,000000,6.69969,6.73543,6.63632,6.64319,1508514.0836045,0
+EMR.US,D,19920728,000000,6.66481,6.80617,6.66481,6.73543,1479711.1036398,0
+EMR.US,D,19920729,000000,6.78475,6.9763,6.78475,6.8984,3557518.213843,0
+EMR.US,D,19920730,000000,6.87021,6.99044,6.87021,6.9763,2614907.2535615,0
+EMR.US,D,19920731,000000,6.9763,7.03986,6.93386,7.0044,1846812.1786727,0
+EMR.US,D,19920803,000000,6.9763,6.99044,6.93386,6.95489,895168.60224545,0
+EMR.US,D,19920804,000000,6.95489,6.95489,6.78475,6.80617,4310362.7959472,0
+EMR.US,D,19920805,000000,6.78475,6.83465,6.71412,6.73543,2305410.1024801,0
+EMR.US,D,19920806,000000,6.63632,6.64319,6.58003,6.58003,3577284.5057061,0
+EMR.US,D,19920807,000000,6.59369,6.64319,6.54428,6.59369,3172343.762607,0
+EMR.US,D,19920810,000000,6.5653,6.63632,6.5653,6.59369,2205444.6034502,0
+EMR.US,D,19920811,000000,6.63632,6.69969,6.54428,6.63632,2758360.2234725,0
+EMR.US,D,19920812,000000,6.63632,6.69969,6.63632,6.68564,1692628.5870112,0
+EMR.US,D,19920813,000000,6.69969,6.71412,6.59369,6.6152,1370711.9704753,0
+EMR.US,D,19920814,000000,6.63632,6.66481,6.6152,6.63632,1202968.7657111,0
+EMR.US,D,19920817,000000,6.62934,6.74958,6.62934,6.72846,1673994.2988847,0
+EMR.US,D,19920818,000000,6.74958,6.88377,6.72846,6.8488,2161957.132569,0
+EMR.US,D,19920819,000000,6.87021,6.88377,6.81334,6.82729,1467847.4601639,0
+EMR.US,D,19920820,000000,6.8488,6.8488,6.74958,6.76372,1184901.4974418,0
+EMR.US,D,19920821,000000,6.79939,6.82729,6.69969,6.76372,1707881.115774,0
+EMR.US,D,19920824,000000,6.71412,6.72846,6.64319,6.64319,1402335.7978805,0
+EMR.US,D,19920825,000000,6.69969,6.72846,6.64319,6.71412,1024502.0651193,0
+EMR.US,D,19920826,000000,6.69969,6.71412,6.67856,6.71412,603174.75354303,0
+EMR.US,D,19920827,000000,6.76372,6.79939,6.74958,6.77787,1107524.1557045,0
+EMR.US,D,19920828,000000,6.81334,6.88377,6.77787,6.8488,1454857.9208853,0
+EMR.US,D,19920831,000000,6.8488,6.88377,6.82729,6.82729,1140282.0228241,0
+EMR.US,D,19920901,000000,6.82729,6.88377,6.81334,6.88377,456342.06024607,0
+EMR.US,D,19920902,000000,6.88377,6.96913,6.8488,6.96913,694108.65441615,0
+EMR.US,D,19920903,000000,6.99044,7.06824,6.99044,7.03986,2200362.8025035,0
+EMR.US,D,19920904,000000,7.0044,7.03986,7.0044,7.01885,555171.48358354,0
+EMR.US,D,19920908,000000,6.99044,6.99044,6.94781,6.94781,575507.84927075,0
+EMR.US,D,19920909,000000,6.94781,7.12503,6.93386,7.12503,1111475.9888926,0
+EMR.US,D,19920910,000000,7.1885,7.33053,7.1885,7.33053,2689461.7118803,0
+EMR.US,D,19920911,000000,7.34458,7.35852,7.29506,7.35852,1214828.3372312,0
+EMR.US,D,19920914,000000,7.46491,7.5496,7.45009,7.53613,3401075.7046534,0
+EMR.US,D,19920915,000000,7.53613,7.53613,7.45009,7.45009,2278870.1119994,0
+EMR.US,D,19920916,000000,7.38034,7.40097,7.35852,7.38034,1912892.8967912,0
+EMR.US,D,19920917,000000,7.40097,7.45009,7.35852,7.41531,1433397.6953734,0
+EMR.US,D,19920918,000000,7.40097,7.52188,7.40097,7.52188,2443219.341532,0
+EMR.US,D,19920921,000000,7.50058,7.5496,7.47926,7.5496,1287681.7359784,0
+EMR.US,D,19920922,000000,7.53613,7.5707,7.50058,7.50058,2359628.1951117,0
+EMR.US,D,19920923,000000,7.52188,7.52188,7.41531,7.42926,2189630.1447751,0
+EMR.US,D,19920924,000000,7.40097,7.45009,7.38034,7.41531,1378051.6709611,0
+EMR.US,D,19920925,000000,7.40097,7.40097,7.33053,7.35852,1092271.6269418,0
+EMR.US,D,19920928,000000,7.30931,7.42926,7.30931,7.40097,1404596.7513866,0
+EMR.US,D,19920929,000000,7.41531,7.52188,7.38034,7.46491,665866.58637488,0
+EMR.US,D,19920930,000000,7.46491,7.47926,7.42926,7.46491,1128985.3992054,0
+EMR.US,D,19921001,000000,7.50058,7.50058,7.42926,7.45009,1311410.0409191,0
+EMR.US,D,19921002,000000,7.42926,7.45009,7.1885,7.23819,1333434.2323214,0
+EMR.US,D,19921005,000000,7.2099,7.23819,6.99044,7.16039,2816537.2752149,0
+EMR.US,D,19921006,000000,7.17473,7.17473,7.01885,7.01885,1635588.6289502,0
+EMR.US,D,19921007,000000,7.05401,7.13928,7.0044,7.11088,1136328.1536581,0
+EMR.US,D,19921008,000000,7.08947,7.2099,7.05401,7.1885,1406855.6689148,0
+EMR.US,D,19921009,000000,7.16039,7.16039,7.06824,7.11088,1053873.0829301,0
+EMR.US,D,19921012,000000,7.06824,7.1885,7.06824,7.1885,327007.5793833,0
+EMR.US,D,19921013,000000,7.16039,7.1885,7.03986,7.05401,2539793.9192973,0
+EMR.US,D,19921014,000000,7.05401,7.08947,6.94781,6.94781,1887479.8201023,0
+EMR.US,D,19921015,000000,6.93386,7.03986,6.91963,7.01885,844337.35892262,0
+EMR.US,D,19921016,000000,7.01885,7.05401,6.94781,7.05401,909854.11115087,0
+EMR.US,D,19921019,000000,7.08947,7.11088,7.01885,7.03986,963505.18392525,0
+EMR.US,D,19921020,000000,7.05401,7.05401,7.0044,7.05401,904771.2922153,0
+EMR.US,D,19921021,000000,7.05401,7.05401,7.0044,7.01885,1149885.7307829,0
+EMR.US,D,19921022,000000,7.05401,7.05401,6.96913,7.05401,2296943.4882025,0
+EMR.US,D,19921023,000000,7.05401,7.08947,7.03986,7.06824,1077588.1540143,0
+EMR.US,D,19921026,000000,7.05401,7.08947,7.03986,7.08947,943175.94416083,0
+EMR.US,D,19921027,000000,7.11088,7.17473,7.11088,7.13928,1870534.3756797,0
+EMR.US,D,19921028,000000,7.11088,7.17473,7.06824,7.16039,1620903.1200447,0
+EMR.US,D,19921029,000000,7.16039,7.17473,7.08947,7.11088,1315924.8220086,0
+EMR.US,D,19921030,000000,7.13928,7.17473,7.08947,7.13928,1332869.2484421,0
+EMR.US,D,19921102,000000,7.16039,7.29506,7.16039,7.28063,1108650.0515072,0
+EMR.US,D,19921103,000000,7.25971,7.28063,7.03986,7.08947,2411019.3323689,0
+EMR.US,D,19921104,000000,7.08947,7.16039,7.06824,7.08947,1753625.4682053,0
+EMR.US,D,19921105,000000,7.11088,7.16039,7.08947,7.13928,1927012.4038284,0
+EMR.US,D,19921106,000000,7.2099,7.2099,7.08947,7.11088,948258.76309642,0
+EMR.US,D,19921109,000000,7.12503,7.13928,7.05401,7.05401,909286.0733047,0
+EMR.US,D,19921110,000000,7.11088,7.11088,7.01885,7.05401,1118253.759466,0
+EMR.US,D,19921111,000000,7.05401,7.17473,7.05401,7.13928,1174164.7677575,0
+EMR.US,D,19921112,000000,7.13928,7.17473,7.11088,7.16039,1306888.1339069,0
+EMR.US,D,19921113,000000,7.17473,7.17473,7.08947,7.11088,769785.95457073,0
+EMR.US,D,19921116,000000,7.11088,7.12503,7.05401,7.06824,1536750.043712,0
+EMR.US,D,19921117,000000,7.08947,7.08947,6.99044,7.01885,975367.80941222,0
+EMR.US,D,19921118,000000,6.99752,7.08947,6.99752,7.05401,2522285.5269733,0
+EMR.US,D,19921119,000000,7.06824,7.08947,6.93386,6.94781,1162874.2520726,0
+EMR.US,D,19921120,000000,7.01885,7.10381,6.94781,7.08947,2635241.5832708,0
+EMR.US,D,19921123,000000,7.11786,7.1885,7.03986,7.17473,1016031.3788859,0
+EMR.US,D,19921124,000000,7.17473,7.2099,7.11786,7.13928,3104002.0909824,0
+EMR.US,D,19921125,000000,7.16039,7.2099,7.10381,7.1885,1223302.0774314,0
+EMR.US,D,19921127,000000,7.2099,7.25971,7.17473,7.17473,567036.14504845,0
+EMR.US,D,19921130,000000,7.2099,7.40097,7.1885,7.40097,1678509.0799741,0
+EMR.US,D,19921201,000000,7.35852,7.35852,7.22424,7.28063,1330048.4010016,0
+EMR.US,D,19921202,000000,7.28063,7.33053,7.22424,7.30931,1256058.9265621,0
+EMR.US,D,19921203,000000,7.35165,7.35852,7.28063,7.33053,1439047.5341662,0
+EMR.US,D,19921204,000000,7.33053,7.35852,7.28063,7.30931,1139150.0190876,0
+EMR.US,D,19921207,000000,7.35165,7.35852,7.28063,7.35852,926802.60954036,0
+EMR.US,D,19921208,000000,7.35165,7.38034,7.30931,7.33053,2307109.1260738,0
+EMR.US,D,19921209,000000,7.33053,7.38034,7.22424,7.29506,1729339.3053078,0
+EMR.US,D,19921210,000000,7.29506,7.30931,7.23819,7.25971,1097358.5178334,0
+EMR.US,D,19921211,000000,7.23819,7.38034,7.23819,7.30931,1189976.1724656,0
+EMR.US,D,19921214,000000,7.33053,7.45009,7.33053,7.35852,1654230.0429995,0
+EMR.US,D,19921215,000000,7.40097,7.42926,7.35852,7.40097,1288817.8116707,0
+EMR.US,D,19921216,000000,7.41531,7.47926,7.40097,7.41531,1511339.0030009,0
+EMR.US,D,19921217,000000,7.45009,7.5707,7.45009,7.5707,1449214.1900264,0
+EMR.US,D,19921218,000000,7.64311,7.64311,7.50058,7.52188,4361761.0591271,0
+EMR.US,D,19921221,000000,7.52188,7.5707,7.47926,7.50058,1879008.11588,0
+EMR.US,D,19921222,000000,7.5707,7.58505,7.47926,7.47926,1183771.5296832,0
+EMR.US,D,19921223,000000,7.53613,7.58505,7.50058,7.5496,1057818.8081843,0
+EMR.US,D,19921224,000000,7.5707,7.64311,7.52188,7.62061,1345858.7877207,0
+EMR.US,D,19921228,000000,7.62061,7.62061,7.5496,7.5496,1310845.0570399,0
+EMR.US,D,19921229,000000,7.58505,7.65618,7.5496,7.58505,1882394.9651888,0
+EMR.US,D,19921230,000000,7.58505,7.67749,7.5707,7.67749,8359236.800717,0
+EMR.US,D,19921231,000000,7.67749,7.69133,7.58505,7.58505,647796.26413862,0
+EMR.US,D,19930104,000000,7.5707,7.5707,7.52188,7.52188,912114.04666801,0
+EMR.US,D,19930105,000000,7.53613,7.5707,7.50058,7.5496,920019.74902207,0
+EMR.US,D,19930106,000000,7.5496,7.65618,7.5496,7.65618,1554826.473882,0
+EMR.US,D,19930107,000000,7.65618,7.7049,7.5496,7.5707,1618646.2384945,0
+EMR.US,D,19930108,000000,7.5496,7.64311,7.53613,7.62061,1273000.2990288,0
+EMR.US,D,19930111,000000,7.62061,7.65618,7.5707,7.62061,882742.01086817,0
+EMR.US,D,19930112,000000,7.60627,7.62061,7.50058,7.5707,1713523.8286439,0
+EMR.US,D,19930113,000000,7.5496,7.5707,7.53613,7.5707,1044268.3569824,0
+EMR.US,D,19930114,000000,7.5707,7.5707,7.52188,7.53613,1402335.7978805,0
+EMR.US,D,19930115,000000,7.5496,7.5707,7.50058,7.53613,3053741.9394726,0
+EMR.US,D,19930118,000000,7.53613,7.5496,7.47926,7.50058,981008.48630429,0
+EMR.US,D,19930119,000000,7.53613,7.53613,7.35165,7.38034,3118123.6339975,0
+EMR.US,D,19930120,000000,7.41531,7.41531,7.30931,7.30931,1191110.2121801,0
+EMR.US,D,19930121,000000,7.30931,7.40097,7.28063,7.38034,842647.49722964,0
+EMR.US,D,19930122,000000,7.40097,7.45009,7.30931,7.33053,1318749.7414049,0
+EMR.US,D,19930125,000000,7.33053,7.40097,7.33053,7.35165,1347551.7033807,0
+EMR.US,D,19930126,000000,7.30931,7.35165,7.29506,7.29506,1330608.294936,0
+EMR.US,D,19930127,000000,7.30931,7.35852,7.28063,7.33053,1658177.8042317,0
+EMR.US,D,19930128,000000,7.35165,7.47926,7.33053,7.42926,1865455.6287,0
+EMR.US,D,19930129,000000,7.46491,7.53613,7.46491,7.52188,1468418.5519771,0
+EMR.US,D,19930201,000000,7.47926,7.53613,7.47926,7.52188,1148185.6892003,0
+EMR.US,D,19930202,000000,7.52188,7.52188,7.42926,7.46491,1478016.1520021,0
+EMR.US,D,19930203,000000,7.46491,7.64311,7.46491,7.62061,1766050.0236046,0
+EMR.US,D,19930204,000000,7.65618,7.81109,7.65618,7.81109,2740290.9192252,0
+EMR.US,D,19930205,000000,7.77759,8.00304,7.76275,7.9325,2029801.8042658,0
+EMR.US,D,19930208,000000,7.9325,7.96727,7.89596,7.96727,2078371.0760935,0
+EMR.US,D,19930209,000000,7.96727,8.01747,7.94654,8.00304,1662135.7453536,0
+EMR.US,D,19930210,000000,8.03928,8.15912,8.03928,8.15912,3694757.3790709,0
+EMR.US,D,19930211,000000,8.1099,8.12425,8.06561,8.1099,2206010.6053184,0
+EMR.US,D,19930212,000000,8.08103,8.18831,8.06561,8.18831,2383349.3741297,0
+EMR.US,D,19930216,000000,8.01747,8.03928,7.9325,7.94654,3201146.7425716,0
+EMR.US,D,19930217,000000,7.9109,7.9325,7.79154,7.82592,2652186.0097043,0
+EMR.US,D,19930218,000000,7.86275,7.87592,7.74135,7.77022,2384483.4138441,0
+EMR.US,D,19930219,000000,7.74135,7.84036,7.72052,7.81109,1368452.0349583,0
+EMR.US,D,19930222,000000,7.79154,7.88899,7.75509,7.88899,1260578.7975964,0
+EMR.US,D,19930223,000000,7.9109,7.94654,7.86275,7.9109,1435657.6308904,0
+EMR.US,D,19930224,000000,7.9109,7.9325,7.84036,7.9109,2240458.3341311,0
+EMR.US,D,19930225,000000,7.9325,7.9599,7.9109,7.9599,1610739.5181515,0
+EMR.US,D,19930226,000000,7.9599,8.06561,7.9109,8.06561,1581370.5363186,0
+EMR.US,D,19930301,000000,8.06561,8.11669,7.9325,7.9599,1695453.5064077,0
+EMR.US,D,19930302,000000,7.94654,8.03928,7.9325,8.01747,2100966.3593088,0
+EMR.US,D,19930303,000000,8.03928,8.13762,8.01747,8.10323,2364713.0500251,0
+EMR.US,D,19930304,000000,8.10323,8.10323,8.01747,8.05186,2029235.8023974,0
+EMR.US,D,19930305,000000,8.05186,8.05186,7.94654,7.94654,1879569.0278034,0
+EMR.US,D,19930308,000000,7.94654,8.05186,7.94654,8.05186,2568596.8992619,0
+EMR.US,D,19930309,000000,8.05186,8.10323,8.03928,8.08103,6043658.006399,0
+EMR.US,D,19930310,000000,8.10323,8.22357,8.06561,8.22357,3749544.5275377,0
+EMR.US,D,19930311,000000,8.23487,8.23487,8.11669,8.18831,2974668.6281085,0
+EMR.US,D,19930312,000000,8.11669,8.15912,8.05186,8.15912,2728430.3297162,0
+EMR.US,D,19930315,000000,8.11669,8.22357,8.11669,8.22357,1751362.4787212,0
+EMR.US,D,19930316,000000,8.22357,8.23487,8.15912,8.15912,2019632.0944387,0
+EMR.US,D,19930317,000000,8.17278,8.25707,8.13762,8.20962,1260578.7975964,0
+EMR.US,D,19930318,000000,8.22357,8.27908,8.22357,8.25707,1371274.9183767,0
+EMR.US,D,19930319,000000,8.33054,8.33054,8.18831,8.18831,2472586.287387,0
+EMR.US,D,19930322,000000,8.18831,8.22357,8.17278,8.22357,1352074.6283818,0
+EMR.US,D,19930323,000000,8.20962,8.20962,8.13762,8.18831,2513816.8767179,0
+EMR.US,D,19930324,000000,8.20962,8.2939,8.18831,8.2939,2683812.8910765,0
+EMR.US,D,19930325,000000,8.23487,8.2939,8.22357,8.22357,1304626.1624119,0
+EMR.US,D,19930326,000000,8.25707,8.25707,8.08103,8.08103,846030.27458253,0
+EMR.US,D,19930329,000000,8.11669,8.17278,8.08103,8.08103,1193366.0757413,0
+EMR.US,D,19930330,000000,8.06561,8.11669,8.05186,8.06561,1021116.2337995,0
+EMR.US,D,19930331,000000,8.10323,8.10323,7.98171,8.06561,1946779.7136806,0
+EMR.US,D,19930401,000000,8.08103,8.15912,8.06561,8.15912,1037489.5684199,0
+EMR.US,D,19930402,000000,8.11669,8.18831,8.05186,8.06561,2619992.108475,0
+EMR.US,D,19930405,000000,8.03928,8.17278,7.99646,8.17278,1014901.4111274,0
+EMR.US,D,19930406,000000,8.17278,8.34892,8.15912,8.27908,2999521.8108631,0
+EMR.US,D,19930407,000000,8.27908,8.50775,8.20962,8.47003,3229949.7225363,0
+EMR.US,D,19930408,000000,8.53153,8.58349,8.40128,8.44666,3562604.0867456,0
+EMR.US,D,19930412,000000,8.42946,8.522,8.42946,8.522,1923058.5346624,0
+EMR.US,D,19930413,000000,8.48516,8.58349,8.47003,8.53153,730252.3528556,0
+EMR.US,D,19930414,000000,8.53153,8.55412,8.41453,8.41453,1397817.9628242,0
+EMR.US,D,19930415,000000,8.44666,8.47003,8.33054,8.44666,1826485.9928752,0
+EMR.US,D,19930416,000000,8.47003,8.47003,8.36296,8.36296,2148971.6652463,0
+EMR.US,D,19930419,000000,8.33054,8.36296,8.2939,8.33054,1585325.4234735,0
+EMR.US,D,19930420,000000,8.33054,8.33054,8.20962,8.27908,973673.87576336,0
+EMR.US,D,19930421,000000,8.23487,8.25707,8.08103,8.08103,1677384.2021604,0
+EMR.US,D,19930422,000000,8.13762,8.22357,8.06561,8.13762,1412505.5077076,0
+EMR.US,D,19930423,000000,8.06561,8.11669,8.05186,8.06561,1079850.1255094,0
+EMR.US,D,19930426,000000,7.99646,8.05186,7.98171,8.03928,1282038.0051193,0
+EMR.US,D,19930427,000000,7.99646,8.13762,7.99646,8.08103,1433968.7871865,0
+EMR.US,D,19930428,000000,8.10323,8.10323,7.9109,7.9325,2352854.496494,0
+EMR.US,D,19930429,000000,7.9109,7.99646,7.88899,7.94654,1382570.5240063,0
+EMR.US,D,19930430,000000,7.9599,8.08103,7.9325,7.9325,2475974.1546848,0
+EMR.US,D,19930503,000000,7.94654,7.9599,7.88899,7.94654,1289382.79555,0
+EMR.US,D,19930504,000000,7.94654,8.03928,7.88899,7.9325,2119602.6834134,0
+EMR.US,D,19930505,000000,7.9325,8.10323,7.9325,8.05186,1807843.5608369,0
+EMR.US,D,19930506,000000,8.06561,8.17278,8.06561,8.11669,1252671.0592644,0
+EMR.US,D,19930507,000000,8.13762,8.22357,8.10323,8.17278,750584.64658693,0
+EMR.US,D,19930510,000000,8.18831,8.2939,8.17278,8.23487,1479711.1036398,0
+EMR.US,D,19930511,000000,8.25707,8.27908,8.22357,8.27908,939788.07686309,0
+EMR.US,D,19930512,000000,8.23487,8.27908,8.20962,8.25707,1417586.2906653,0
+EMR.US,D,19930513,000000,8.22357,8.23487,8.15912,8.17278,1385959.4092931,0
+EMR.US,D,19930514,000000,8.17278,8.23487,8.13762,8.15912,933009.28830068,0
+EMR.US,D,19930517,000000,8.11669,8.18831,8.08103,8.15058,1363934.199902,0
+EMR.US,D,19930518,000000,8.18831,8.20962,8.11669,8.13103,1204661.681371,0
+EMR.US,D,19930519,000000,8.17278,8.2939,8.08103,8.23487,2012862.467777,0
+EMR.US,D,19930520,000000,8.25707,8.25707,8.13103,8.18831,1519247.759322,0
+EMR.US,D,19930521,000000,8.17278,8.22357,8.06561,8.13103,2027541.8687486,0
+EMR.US,D,19930524,000000,8.13103,8.34892,8.13103,8.30765,1606787.6849634,0
+EMR.US,D,19930525,000000,8.41453,8.48516,8.35677,8.40128,2172691.8262754,0
+EMR.US,D,19930526,000000,8.40128,8.47003,8.34892,8.41453,1326086.3879238,0
+EMR.US,D,19930527,000000,8.40128,8.522,8.40128,8.50775,1887479.8201023,0
+EMR.US,D,19930528,000000,8.48516,8.48516,8.41453,8.42946,1347551.7033807,0
+EMR.US,D,19930601,000000,8.40128,8.69587,8.40128,8.67515,1241939.419525,0
+EMR.US,D,19930602,000000,8.69587,8.71071,8.6272,8.65559,2248934.1103092,0
+EMR.US,D,19930603,000000,8.64086,8.65559,8.57642,8.60599,1361677.3183517,0
+EMR.US,D,19930604,000000,8.60599,8.6272,8.522,8.57642,1094531.5624589,0
+EMR.US,D,19930607,000000,8.522,8.64086,8.48516,8.60599,998525.02253996,0
+EMR.US,D,19930608,000000,8.57642,8.60599,8.522,8.55412,1695453.5064077,0
+EMR.US,D,19930609,000000,8.522,8.65559,8.522,8.59174,1047655.2062911,0
+EMR.US,D,19930610,000000,8.55412,8.6272,8.522,8.59174,1954688.4700015,0
+EMR.US,D,19930611,000000,8.59174,8.59174,8.522,8.57642,1473497.2989568,0
+EMR.US,D,19930614,000000,8.55412,8.55412,8.48516,8.50775,1108088.1215948,0
+EMR.US,D,19930615,000000,8.50775,8.50775,8.3777,8.42946,1365624.0615949,0
+EMR.US,D,19930616,000000,8.42946,8.47003,8.3777,8.42946,1250976.1076265,0
+EMR.US,D,19930617,000000,8.3777,8.41453,8.34892,8.3777,1474061.2648471,0
+EMR.US,D,19930618,000000,8.3777,8.41453,8.35677,8.3777,3044141.2854807,0
+EMR.US,D,19930621,000000,8.40128,8.41453,8.30765,8.34892,1204661.681371,0
+EMR.US,D,19930622,000000,8.34892,8.3777,8.2939,8.3777,1112043.0087497,0
+EMR.US,D,19930623,000000,8.2939,8.40128,8.2939,8.33054,1879008.11588,0
+EMR.US,D,19930624,000000,8.30765,8.34892,8.2939,8.2939,1104699.2363081,0
+EMR.US,D,19930625,000000,8.35677,8.35677,8.23487,8.27908,1441869.3995957,0
+EMR.US,D,19930628,000000,8.2939,8.30765,8.18831,8.20962,1409678.5523332,0
+EMR.US,D,19930629,000000,8.22357,8.23487,8.17278,8.20962,1597749.978873,0
+EMR.US,D,19930630,000000,8.17278,8.20962,8.13103,8.13103,2169299.8870217,0
+EMR.US,D,19930701,000000,8.17278,8.27908,8.13103,8.18831,1941137.0008105,0
+EMR.US,D,19930702,000000,8.17278,8.18831,8.13103,8.15058,827392.93248905,0
+EMR.US,D,19930706,000000,8.18831,8.18831,8.10323,8.11669,2046178.1928531,0
+EMR.US,D,19930707,000000,8.10323,8.13103,8.08103,8.08103,1258878.7560136,0
+EMR.US,D,19930708,000000,8.10323,8.20962,8.08103,8.15058,1316488.7878988,0
+EMR.US,D,19930709,000000,8.13103,8.13103,8.08103,8.13103,1540707.9848339,0
+EMR.US,D,19930712,000000,8.13103,8.17278,8.11669,8.17278,1557082.3374433,0
+EMR.US,D,19930713,000000,8.17278,8.22357,8.15058,8.20962,1831002.8099425,0
+EMR.US,D,19930714,000000,8.20962,8.23487,8.18831,8.23487,1504564.2863944,0
+EMR.US,D,19930715,000000,8.20962,8.22357,8.08103,8.11669,2535842.0861091,0
+EMR.US,D,19930716,000000,8.15058,8.17278,8.13103,8.17278,1382570.5240063,0
+EMR.US,D,19930719,000000,8.17278,8.27908,8.17278,8.20962,1083239.0107962,0
+EMR.US,D,19930720,000000,8.17278,8.18831,8.08103,8.10323,1442436.4194529,0
+EMR.US,D,19930721,000000,8.06561,8.11669,8.06561,8.06561,2050134.097997,0
+EMR.US,D,19930722,000000,8.06561,8.15058,8.06561,8.13103,1903855.1907008,0
+EMR.US,D,19930723,000000,8.10323,8.10323,8.05186,8.08103,2339860.8852596,0
+EMR.US,D,19930726,000000,8.11669,8.17278,8.10323,8.15058,1363934.199902,0
+EMR.US,D,19930727,000000,8.18831,8.25707,8.17278,8.20962,1453736.0970385,0
+EMR.US,D,19930728,000000,8.17278,8.22357,8.11669,8.11669,1962030.2064652,0
+EMR.US,D,19930729,000000,8.13103,8.17278,8.10323,8.10323,2246111.2268907,0
+EMR.US,D,19930730,000000,8.13103,8.17278,8.06561,8.10323,773740.84172571,0
+EMR.US,D,19930802,000000,8.10323,8.15058,8.06561,8.13103,1755882.3497555,0
+EMR.US,D,19930803,000000,8.13103,8.18831,8.08103,8.15058,1675123.2486543,0
+EMR.US,D,19930804,000000,8.15058,8.33054,8.11669,8.30765,2256278.9007399,0
+EMR.US,D,19930805,000000,8.30765,8.44666,8.30765,8.42946,1744591.8340707,0
+EMR.US,D,19930806,000000,8.40128,8.42946,8.3777,8.41453,1621471.157891,0
+EMR.US,D,19930809,000000,8.44666,8.55412,8.42946,8.50775,1571202.8624694,0
+EMR.US,D,19930810,000000,8.50775,8.53153,8.44666,8.47003,961811.25027638,0
+EMR.US,D,19930811,000000,8.50775,8.50775,8.40128,8.41453,748889.69494908,0
+EMR.US,D,19930812,000000,8.41453,8.41453,8.27908,8.3777,1621471.157891,0
+EMR.US,D,19930813,000000,8.3777,8.53153,8.34892,8.50775,1026193.9627902,0
+EMR.US,D,19930816,000000,8.50137,8.58349,8.47701,8.53153,735334.15380222,0
+EMR.US,D,19930817,000000,8.53153,8.58349,8.44666,8.50137,1215961.3589567,0
+EMR.US,D,19930818,000000,8.50137,8.56798,8.50137,8.53153,1393866.1296362,0
+EMR.US,D,19930819,000000,8.522,8.54695,8.522,8.53153,1238547.4802713,0
+EMR.US,D,19930820,000000,8.522,8.54695,8.46179,8.50137,1697715.4779028,0
+EMR.US,D,19930823,000000,8.47701,8.50137,8.41453,8.41453,1209750.6082405,0
+EMR.US,D,19930824,000000,8.42946,8.47701,8.40128,8.44666,2337043.0917859,0
+EMR.US,D,19930825,000000,8.44666,8.522,8.44666,8.50137,2693416.5990353,0
+EMR.US,D,19930826,000000,8.50137,8.53153,8.46179,8.47701,778824.67865026,0
+EMR.US,D,19930827,000000,8.44666,8.47701,8.41453,8.47701,1048786.1920387,0
+EMR.US,D,19930830,000000,8.46179,8.54695,8.44666,8.522,1021678.1637118,0
+EMR.US,D,19930831,000000,8.50137,8.60599,8.46179,8.60599,1356024.425592,0
+EMR.US,D,19930901,000000,8.58349,8.58349,8.46179,8.50137,1141406.9006378,0
+EMR.US,D,19930902,000000,8.56798,8.60599,8.522,8.522,978193.74679761,0
+EMR.US,D,19930903,000000,8.522,8.56798,8.50137,8.54695,880489.20127384,0
+EMR.US,D,19930907,000000,8.58349,8.58349,8.46179,8.46179,1036364.6906063,0
+EMR.US,D,19930908,000000,8.46179,8.50137,8.41453,8.47701,833606.73717216,0
+EMR.US,D,19930909,000000,8.47701,8.50137,8.42946,8.46179,1126163.5337759,0
+EMR.US,D,19930910,000000,8.46179,8.522,8.3777,8.522,1261703.67541,0
+EMR.US,D,19930913,000000,8.522,8.60599,8.522,8.56798,1564428.1458629,0
+EMR.US,D,19930914,000000,8.53153,8.54695,8.42946,8.50137,809883.52217617,0
+EMR.US,D,19930915,000000,8.46179,8.53153,8.41453,8.53153,1817444.2148288,0
+EMR.US,D,19930916,000000,8.53153,8.53153,8.41453,8.42946,1453736.0970385,0
+EMR.US,D,19930917,000000,8.35677,8.42946,8.35677,8.3777,4292856.4396011,0
+EMR.US,D,19930920,000000,8.3777,8.3777,8.25029,8.25029,2108873.0796519,0
+EMR.US,D,19930921,000000,8.23487,8.27278,8.15058,8.20107,2103223.2408591,0
+EMR.US,D,19930922,000000,8.27278,8.33054,8.22357,8.25029,1240244.467887,0
+EMR.US,D,19930923,000000,8.23487,8.27278,8.22357,8.22357,1635588.6289502,0
+EMR.US,D,19930924,000000,8.20107,8.23487,8.15058,8.18024,1689245.8096583,0
+EMR.US,D,19930927,000000,8.20107,8.33054,8.20107,8.33054,1433397.6953734,0
+EMR.US,D,19930928,000000,8.33054,8.34096,8.2939,8.34096,1805586.6792867,0
+EMR.US,D,19930929,000000,8.33054,8.34096,8.25029,8.33054,1850201.0639594,0
+EMR.US,D,19930930,000000,8.2939,8.30765,8.22357,8.27278,1875618.2126043,0
+EMR.US,D,19931001,000000,8.25029,8.25029,8.18024,8.23487,1068553.5018908,0
+EMR.US,D,19931004,000000,8.22357,8.25029,8.13103,8.16502,1051609.0754571,0
+EMR.US,D,19931005,000000,8.18024,8.22357,8.11669,8.11669,1621471.157891,0
+EMR.US,D,19931006,000000,8.13103,8.16502,8.09625,8.13103,1252671.0592644,0
+EMR.US,D,19931007,000000,8.13103,8.13103,7.94075,8.00304,3777781.505634,0
+EMR.US,D,19931008,000000,8.02504,8.04528,7.86933,7.98899,3185901.3397319,0
+EMR.US,D,19931011,000000,7.94075,7.97425,7.5707,7.92503,1042003.3315203,0
+EMR.US,D,19931012,000000,7.92503,7.97425,7.77759,7.8827,3030582.6903669,0
+EMR.US,D,19931013,000000,7.86933,7.97425,7.86933,7.95422,2395773.9295289,0
+EMR.US,D,19931014,000000,7.94075,7.97425,7.85539,7.8827,2972411.7465583,0
+EMR.US,D,19931015,000000,7.97425,7.97425,7.85539,7.90392,4337471.8422629,0
+EMR.US,D,19931018,000000,7.90392,7.90392,7.81846,7.85539,1933223.1545446,0
+EMR.US,D,19931019,000000,7.83299,7.86933,7.79704,7.86933,2423456.1036359,0
+EMR.US,D,19931020,000000,7.86933,7.86933,7.83299,7.85539,2632415.6458855,0
+EMR.US,D,19931021,000000,7.86933,7.90392,7.83299,7.86933,1544095.8521316,0
+EMR.US,D,19931022,000000,7.86933,7.97425,7.85539,7.86933,2134285.1383519,0
+EMR.US,D,19931025,000000,7.90392,8.00304,7.86933,7.97425,2739723.8993679,0
+EMR.US,D,19931026,000000,7.94075,8.05804,7.94075,8.04528,2936271.1020858,0
+EMR.US,D,19931027,000000,8.04528,8.18024,8.02504,8.13103,1947344.6975598,0
+EMR.US,D,19931028,000000,8.16502,8.18024,8.11669,8.13103,1597749.978873,0
+EMR.US,D,19931029,000000,8.09625,8.13103,8.04528,8.05804,894039.65247586,0
+EMR.US,D,19931101,000000,8.02504,8.09625,7.94075,7.98899,1030148.8499452,0
+EMR.US,D,19931102,000000,7.98899,8.00304,7.8827,7.92503,2914807.8226069,0
+EMR.US,D,19931103,000000,7.92503,7.94075,7.81846,7.85539,2093051.4950541,0
+EMR.US,D,19931104,000000,7.85539,7.90392,7.81846,7.8827,1946779.7136806,0
+EMR.US,D,19931105,000000,7.85539,7.97425,7.83299,7.86933,1609047.6204806,0
+EMR.US,D,19931108,000000,7.86933,7.86933,7.79704,7.81846,1703363.2807177,0
+EMR.US,D,19931109,000000,7.97425,7.98899,7.86933,7.90392,2394650.0697043,0
+EMR.US,D,19931110,000000,7.94075,8.04528,7.85539,8.00304,1908940.0456142,0
+EMR.US,D,19931111,000000,8.00304,8.04528,8.00304,8.00304,1220482.2479798,0
+EMR.US,D,19931112,000000,8.02504,8.04528,7.94075,7.97425,3202273.6563634,0
+EMR.US,D,19931115,000000,7.97425,8.02504,7.95422,8.00304,1607911.5447881,0
+EMR.US,D,19931116,000000,8.00304,8.04528,7.95422,8.02504,2328563.2436518,0
+EMR.US,D,19931117,000000,8.04528,8.04528,7.94075,8.04528,2047306.1246338,0
+EMR.US,D,19931118,000000,7.99646,7.99646,7.8827,7.90392,1155527.4256641,0
+EMR.US,D,19931119,000000,7.90392,7.94075,7.86933,7.8827,2958290.2035432,0
+EMR.US,D,19931122,000000,7.83299,7.92503,7.83299,7.86933,1725950.4200213,0
+EMR.US,D,19931123,000000,7.92503,8.03182,7.86933,7.97425,1485358.9064548,0
+EMR.US,D,19931124,000000,7.95422,8.01099,7.92503,7.99646,1282602.9889986,0
+EMR.US,D,19931126,000000,8.05804,8.08103,7.99646,8.03182,320226.75484295,0
+EMR.US,D,19931129,000000,8.05804,8.11669,8.05804,8.10323,1733859.1763422,0
+EMR.US,D,19931130,000000,8.10323,8.10323,7.99646,7.99646,2096450.5602305,0
+EMR.US,D,19931201,000000,8.01099,8.03182,7.94075,7.95422,2014548.2575141,0
+EMR.US,D,19931202,000000,7.92503,7.99646,7.86933,7.86933,1575726.8054596,0
+EMR.US,D,19931203,000000,7.8827,7.97425,7.86933,7.90392,3554695.3304245,0
+EMR.US,D,19931206,000000,7.92503,8.01099,7.85539,7.97425,4879660.9124906,0
+EMR.US,D,19931207,000000,8.05804,8.17278,8.05804,8.05804,3626985.7812704,0
+EMR.US,D,19931208,000000,8.08103,8.13103,8.05804,8.10323,2936828.9600422,0
+EMR.US,D,19931209,000000,8.11669,8.27908,8.11669,8.25707,3454731.8673727,0
+EMR.US,D,19931210,000000,8.22357,8.36296,8.22357,8.27908,3072943.2474564,0
+EMR.US,D,19931213,000000,8.23487,8.38703,8.23487,8.38703,1239115.5181174,0
+EMR.US,D,19931214,000000,8.45401,8.47003,8.22357,8.30765,3071248.2958187,0
+EMR.US,D,19931215,000000,8.34892,8.41453,8.27908,8.33054,2943608.7665936,0
+EMR.US,D,19931216,000000,8.33054,8.43634,8.2939,8.41453,2699626.3317625,0
+EMR.US,D,19931217,000000,8.43634,8.561,8.43634,8.52652,3294337.524995,0
+EMR.US,D,19931220,000000,8.52652,8.59174,8.48516,8.561,2547699.6216512,0
+EMR.US,D,19931221,000000,8.52652,8.53977,8.43634,8.45401,1886910.7642671,0
+EMR.US,D,19931222,000000,8.48516,8.48516,8.41453,8.48516,2064254.6230232,0
+EMR.US,D,19931223,000000,8.48516,8.48516,8.38703,8.40128,1391041.2102397,0
+EMR.US,D,19931227,000000,8.40128,8.45401,8.38703,8.45401,1294465.6144856,0
+EMR.US,D,19931228,000000,8.45401,8.52652,8.41453,8.50775,1545226.8378792,0
+EMR.US,D,19931229,000000,8.48516,8.52652,8.47003,8.47003,809883.52217617,0
+EMR.US,D,19931230,000000,8.47003,8.63368,8.45401,8.59174,1165696.1175022,0
+EMR.US,D,19931231,000000,8.61238,8.61238,8.52652,8.52652,960682.30050679,0
+EMR.US,D,19940103,000000,8.50775,8.52652,8.45401,8.48516,1286555.8401756,0
+EMR.US,D,19940104,000000,8.47003,8.50775,8.38703,8.45401,1394431.1135154,0
+EMR.US,D,19940105,000000,8.48516,8.561,8.43634,8.43634,1854719.9170047,0
+EMR.US,D,19940106,000000,8.47003,8.48516,8.36296,8.36296,2334776.030346,0
+EMR.US,D,19940107,000000,8.43634,8.53977,8.40128,8.53977,1477449.1321448,0
+EMR.US,D,19940110,000000,8.57642,8.79046,8.561,8.75619,2889388.6379841,0
+EMR.US,D,19940111,000000,8.73978,8.89764,8.73978,8.88428,4148840.5217888,0
+EMR.US,D,19940112,000000,8.83938,8.91552,8.75619,8.86169,2153490.5182916,0
+EMR.US,D,19940113,000000,8.82289,8.89764,8.73978,8.79046,1365059.0777156,0
+EMR.US,D,19940114,000000,8.86169,8.89764,8.82289,8.88428,1198453.9846217,0
+EMR.US,D,19940117,000000,8.86169,8.91552,8.77103,8.83938,2020201.1502739,0
+EMR.US,D,19940118,000000,8.86169,8.86169,8.75619,8.80805,3690804.5278939,0
+EMR.US,D,19940119,000000,8.80805,8.88428,8.79046,8.80805,1937743.0255789,0
+EMR.US,D,19940120,000000,8.83938,8.91552,8.80805,8.91552,1927012.4038284,0
+EMR.US,D,19940121,000000,8.91552,8.9889,8.89764,8.89764,2050134.097997,0
+EMR.US,D,19940124,000000,8.89764,8.92741,8.86169,8.92741,1241939.419525,0
+EMR.US,D,19940125,000000,8.89764,8.91552,8.86169,8.89764,1715222.8522377,0
+EMR.US,D,19940126,000000,8.89764,8.91552,8.83938,8.88428,2370924.8187303,0
+EMR.US,D,19940127,000000,8.88428,8.88428,8.80805,8.80805,1203537.8215463,0
+EMR.US,D,19940128,000000,8.83938,8.86169,8.75619,8.77103,1494960.5784356,0
+EMR.US,D,19940131,000000,8.80805,8.80805,8.59174,8.66149,2243287.3254834,0
+EMR.US,D,19940201,000000,8.66149,8.77103,8.63368,8.70314,1952431.5884513,0
+EMR.US,D,19940202,000000,8.80805,9.0942,8.80805,9.00491,5569812.6437738,0
+EMR.US,D,19940203,000000,8.9889,9.03674,8.89764,9.01611,2177206.6073648,0
+EMR.US,D,19940204,000000,9.03674,9.05668,8.89764,8.96719,1556523.4614978,0
+EMR.US,D,19940207,000000,8.88428,9.19155,8.86169,9.16386,3127159.3041101,0
+EMR.US,D,19940208,000000,9.12191,9.23615,9.0942,9.19155,2983713.4601219,0
+EMR.US,D,19940209,000000,9.16386,9.31945,9.12191,9.31945,3664824.4313477,0
+EMR.US,D,19940210,000000,9.31945,9.31945,9.14362,9.24981,2346075.7079316,0
+EMR.US,D,19940211,000000,9.24981,9.31945,9.14362,9.14362,2676469.1186348,0
+EMR.US,D,19940214,000000,9.16386,9.21474,9.03674,9.0942,1804455.6935391,0
+EMR.US,D,19940215,000000,9.16386,9.21474,9.0942,9.21474,2038274.526477,0
+EMR.US,D,19940216,000000,9.19155,9.31945,9.12191,9.14362,1503994.2125702,0
+EMR.US,D,19940217,000000,9.16386,9.17741,8.92741,8.9889,2470329.4058367,0
+EMR.US,D,19940218,000000,8.9889,9.05668,8.89764,8.89764,1511905.0048691,0
+EMR.US,D,19940222,000000,8.92741,9.24981,8.92741,9.24981,1811801.5019587,0
+EMR.US,D,19940223,000000,9.16386,9.21474,9.01611,9.06984,2140499.961024,0
+EMR.US,D,19940224,000000,9.00491,9.06984,8.96719,9.01611,1433397.6953734,0
+EMR.US,D,19940225,000000,9.00491,9.0942,8.9889,9.01611,840951.52760283,0
+EMR.US,D,19940228,000000,9.05668,9.21474,9.00491,9.16386,1499478.4134919,0
+EMR.US,D,19940301,000000,9.10953,9.12191,9.00491,9.03674,1226124.9608498,0
+EMR.US,D,19940302,000000,8.96719,9.01611,8.80805,8.94332,2513250.8748496,0
+EMR.US,D,19940303,000000,8.92741,8.94332,8.88428,8.92741,1726518.4578674,0
+EMR.US,D,19940304,000000,8.96719,9.14362,8.96719,9.0942,1683593.9348876,0
+EMR.US,D,19940307,000000,9.10953,9.12191,8.94332,9.01611,1457684.8762597,0
+EMR.US,D,19940308,000000,9.00491,9.01611,8.92741,8.96719,814405.42918837,0
+EMR.US,D,19940309,000000,8.92741,8.92741,8.83938,8.92741,1610739.5181515,0
+EMR.US,D,19940310,000000,8.96719,9.00491,8.88428,8.96719,1908377.097713,0
+EMR.US,D,19940311,000000,9.03674,9.10953,8.92741,9.0942,1816318.3190261,0
+EMR.US,D,19940314,000000,9.05668,9.06984,8.91552,8.92741,1135197.1679107,0
+EMR.US,D,19940315,000000,9.00491,9.00491,8.88428,8.88428,1217090.3087263,0
+EMR.US,D,19940316,000000,8.91552,8.94332,8.86169,8.92741,1433397.6953734,0
+EMR.US,D,19940317,000000,9.00491,9.03674,8.88428,9.01611,1398386.0006704,0
+EMR.US,D,19940318,000000,9.03674,9.03674,8.91552,8.92741,3199452.8089228,0
+EMR.US,D,19940321,000000,8.82289,8.89764,8.82289,8.88428,1143103.8882536,0
+EMR.US,D,19940322,000000,8.91552,8.91552,8.83938,8.83938,2000433.8404218,0
+EMR.US,D,19940323,000000,8.83938,9.03674,8.83938,8.9889,2597401.9152045,0
+EMR.US,D,19940324,000000,8.9889,9.05668,8.92741,8.96719,1452604.0933019,0
+EMR.US,D,19940325,000000,8.96719,9.05668,8.82289,8.82289,754538.51575293,0
+EMR.US,D,19940328,000000,8.79046,8.80805,8.60599,8.79046,1618646.2384945,0
+EMR.US,D,19940329,000000,8.86169,8.86169,8.48516,8.48516,1616948.2328898,0
+EMR.US,D,19940330,000000,8.47003,8.48516,8.23487,8.40128,3093842.561045,0
+EMR.US,D,19940331,000000,8.40128,8.44666,8.23487,8.44666,2359066.2651992,0
+EMR.US,D,19940404,000000,8.34096,8.3777,8.22357,8.34096,2286213.884441,0
+EMR.US,D,19940405,000000,8.47003,8.47003,8.35677,8.40128,3107957.9961263,0
+EMR.US,D,19940406,000000,8.42946,8.64892,8.3777,8.60599,2594013.0299178,0
+EMR.US,D,19940407,000000,8.57642,8.66149,8.48516,8.60599,2264184.603094,0
+EMR.US,D,19940408,000000,8.57642,8.57642,8.47003,8.48516,1481405.0372888,0
+EMR.US,D,19940411,000000,8.50775,8.522,8.41453,8.48516,1230644.8318842,0
+EMR.US,D,19940412,000000,8.48516,8.53153,8.42946,8.48516,908724.14339233,0
+EMR.US,D,19940413,000000,8.48516,8.50775,8.42946,8.47003,1284302.0125923,0
+EMR.US,D,19940414,000000,8.44666,8.47003,8.41453,8.42946,1154405.6018172,0
+EMR.US,D,19940415,000000,8.44666,8.44666,8.2939,8.30765,1418719.3123907,0
+EMR.US,D,19940418,000000,8.2939,8.30765,8.16502,8.18024,1378618.6908183,0
+EMR.US,D,19940419,000000,8.18024,8.27278,8.16502,8.18024,1827609.8526999,0
+EMR.US,D,19940420,000000,8.11669,8.13103,7.98899,8.09625,3193234.9322838,0
+EMR.US,D,19940421,000000,8.09625,8.09625,8.00304,8.04528,5009557.3232657,0
+EMR.US,D,19940422,000000,8.07435,8.11669,8.04528,8.04528,2934005.0586349,0
+EMR.US,D,19940425,000000,8.04528,8.16502,8.04528,8.13103,1529409.3252372,0
+EMR.US,D,19940426,000000,8.11669,8.22357,8.07435,8.18024,2077242.1263239,0
+EMR.US,D,19940428,000000,8.25029,8.25029,8.13103,8.18024,1928707.3554663,0
+EMR.US,D,19940429,000000,8.15058,8.2939,8.15058,8.2939,2576503.619605,0
+EMR.US,D,19940502,000000,8.30765,8.68123,8.27278,8.68123,2319529.6095172,0
+EMR.US,D,19940503,000000,8.6272,8.66149,8.60599,8.6272,2090795.6314928,0
+EMR.US,D,19940504,000000,8.59174,8.60599,8.53153,8.55412,1164001.1658642,0
+EMR.US,D,19940505,000000,8.55412,8.70314,8.53153,8.6272,1803889.6916709,0
+EMR.US,D,19940506,000000,8.59174,8.64892,8.41453,8.48516,1582498.4680992,0
+EMR.US,D,19940509,000000,8.41453,8.59174,8.41453,8.44666,1466157.598471,0
+EMR.US,D,19940510,000000,8.42946,8.53153,8.42946,8.522,2926667.394127,0
+EMR.US,D,19940511,000000,8.50775,8.57642,8.50775,8.53153,4794376.8504103,0
+EMR.US,D,19940512,000000,8.50775,8.53153,8.42946,8.44666,699195.54530763,0
+EMR.US,D,19940513,000000,8.48516,8.53153,8.48516,8.522,1070247.4355396,0
+EMR.US,D,19940516,000000,8.53977,8.64892,8.50775,8.64892,1704488.1585313,0
+EMR.US,D,19940517,000000,8.63368,8.64892,8.561,8.57642,1867712.5102502,0
+EMR.US,D,19940518,000000,8.52652,8.57642,8.48516,8.50775,2675905.1527444,0
+EMR.US,D,19940519,000000,8.50775,8.59174,8.48516,8.53977,1421544.2317871,0
+EMR.US,D,19940520,000000,8.561,8.59174,8.52652,8.561,1262272.7312453,0
+EMR.US,D,19940523,000000,8.53977,8.561,8.45401,8.53977,1402335.7978805,0
+EMR.US,D,19940524,000000,8.52652,8.64892,8.50775,8.53977,1929840.3771918,0
+EMR.US,D,19940525,000000,8.50775,8.50775,8.40128,8.40128,1323268.5944502,0
+EMR.US,D,19940526,000000,8.41453,8.48516,8.35677,8.48516,1977845.6831291,0
+EMR.US,D,19940527,000000,8.45401,8.57642,8.43634,8.57642,725735.53578825,0
+EMR.US,D,19940531,000000,8.561,8.73978,8.52652,8.73978,1862629.6913147,0
+EMR.US,D,19940601,000000,8.68123,8.70314,8.561,8.57642,1540140.9649766,0
+EMR.US,D,19940602,000000,8.61238,8.61238,8.561,8.59174,1319315.7432732,0
+EMR.US,D,19940603,000000,8.59174,8.70314,8.561,8.66149,1090578.7112819,0
+EMR.US,D,19940606,000000,8.70314,8.73978,8.64892,8.64892,953342.60002099,0
+EMR.US,D,19940607,000000,8.63368,8.71876,8.57642,8.57642,1091150.821084,0
+EMR.US,D,19940608,000000,8.59174,8.59174,8.48516,8.52652,829092.97407174,0
+EMR.US,D,19940609,000000,8.48516,8.50775,8.41453,8.43634,1439047.5341662,0
+EMR.US,D,19940610,000000,8.53977,8.561,8.45401,8.48516,1053304.0270949,0
+EMR.US,D,19940613,000000,8.45401,8.53977,8.43634,8.47003,751715.63233447,0
+EMR.US,D,19940614,000000,8.50775,8.57642,8.48516,8.561,1393301.1457569,0
+EMR.US,D,19940615,000000,8.53977,8.57642,8.45401,8.47003,1377485.6690929,0
+EMR.US,D,19940616,000000,8.45401,8.53977,8.45401,8.52652,880489.20127384,0
+EMR.US,D,19940617,000000,8.63368,8.63368,8.53977,8.59174,2754409.4082734,0
+EMR.US,D,19940620,000000,8.57642,8.59174,8.47003,8.48516,1319315.7432732,0
+EMR.US,D,19940621,000000,8.50775,8.50775,8.35677,8.38703,1542400.9004937,0
+EMR.US,D,19940622,000000,8.47003,8.561,8.43634,8.45401,2218434.1427289,0
+EMR.US,D,19940623,000000,8.43634,8.48516,8.33054,8.34096,1751362.4787212,0
+EMR.US,D,19940624,000000,8.33054,8.33054,8.13103,8.23487,1740638.9828935,0
+EMR.US,D,19940627,000000,8.25029,8.35677,8.25029,8.30765,1822528.0517533,0
+EMR.US,D,19940628,000000,8.34096,8.34096,8.18024,8.30765,2143320.8084645,0
+EMR.US,D,19940629,000000,8.30765,8.35677,8.27278,8.27278,2299200.3697528,0
+EMR.US,D,19940630,000000,8.27278,8.2939,8.13103,8.15058,1515290.836189,0
+EMR.US,D,19940701,000000,8.16502,8.2939,8.16502,8.27278,2892216.6113475,0
+EMR.US,D,19940705,000000,8.27278,8.2939,8.22357,8.25029,2121858.5469746,0
+EMR.US,D,19940706,000000,8.23487,8.2939,8.18024,8.2939,1823657.0015229,0
+EMR.US,D,19940707,000000,8.2939,8.33054,8.23487,8.27278,2782081.4024906,0
+EMR.US,D,19940708,000000,8.23487,8.34096,8.18024,8.34096,1711270.0010605,0
+EMR.US,D,19940711,000000,8.34096,8.34096,8.22357,8.23487,1021678.1637118,0
+EMR.US,D,19940712,000000,8.23487,8.34096,8.22357,8.33054,1196196.0850825,0
+EMR.US,D,19940713,000000,8.34096,8.38703,8.20107,8.20107,1956942.2975848,0
+EMR.US,D,19940714,000000,8.23487,8.38703,8.20107,8.34096,2127508.3857674,0
+EMR.US,D,19940715,000000,8.34096,8.40128,8.30765,8.40128,1963722.1041361,0
+EMR.US,D,19940718,000000,8.40128,8.48516,8.38703,8.48516,1749675.6709951,0
+EMR.US,D,19940719,000000,8.47003,8.59174,8.47003,8.561,2019632.0944387,0
+EMR.US,D,19940720,000000,8.57642,8.59174,8.53977,8.57642,1308583.0855449,0
+EMR.US,D,19940721,000000,8.561,8.561,8.45401,8.45401,1541269.9147462,0
+EMR.US,D,19940722,000000,8.47003,8.57642,8.40128,8.561,1583632.5078137,0
+EMR.US,D,19940725,000000,8.53977,8.68123,8.52652,8.61238,1136328.1536581,0
+EMR.US,D,19940726,000000,8.61238,8.71876,8.61238,8.71876,2135416.1240994,0
+EMR.US,D,19940727,000000,8.68123,8.73978,8.64892,8.70314,2403679.6318831,0
+EMR.US,D,19940728,000000,8.71876,8.82289,8.71876,8.76277,2250060.0061119,0
+EMR.US,D,19940729,000000,8.76277,8.76277,8.68123,8.70314,1097358.5178334,0
+EMR.US,D,19940801,000000,8.76277,8.79046,8.71876,8.79046,1133506.2882287,0
+EMR.US,D,19940802,000000,8.79046,8.79046,8.63368,8.64892,1147621.7233099,0
+EMR.US,D,19940803,000000,8.70314,8.71876,8.64892,8.68123,1540707.9848339,0
+EMR.US,D,19940804,000000,8.68123,8.77858,8.61238,8.61238,1763791.1060764,0
+EMR.US,D,19940805,000000,8.59174,8.63368,8.561,8.63368,739856.06081441,0
+EMR.US,D,19940808,000000,8.66149,8.76277,8.63368,8.71876,618427.28230569,0
+EMR.US,D,19940809,000000,8.71876,8.73978,8.66149,8.71876,1585325.4234735,0
+EMR.US,D,19940810,000000,8.71876,8.73978,8.68123,8.70314,698059.46961524,0
+EMR.US,D,19940811,000000,8.71876,8.73978,8.61238,8.64892,1151577.6284539,0
+EMR.US,D,19940812,000000,8.64892,8.79046,8.63368,8.79046,2497439.4701416,0
+EMR.US,D,19940815,000000,8.77858,8.88428,8.77858,8.86896,1241939.419525,0
+EMR.US,D,19940816,000000,8.88428,8.95186,8.86896,8.91974,2576503.619605,0
+EMR.US,D,19940817,000000,8.91974,8.91974,8.83104,8.83104,1568382.0150289,0
+EMR.US,D,19940818,000000,8.84696,8.84696,8.71876,8.77858,1609047.6204806,0
+EMR.US,D,19940819,000000,8.81532,8.99725,8.73978,8.97358,3224867.9215897,0
+EMR.US,D,19940822,000000,8.93497,9.02809,8.91974,8.97358,2137675.0416276,0
+EMR.US,D,19940823,000000,8.97358,9.07849,8.95186,9.04991,1704488.1585313,0
+EMR.US,D,19940824,000000,9.0114,9.12191,8.91974,9.02809,1719176.7214036,0
+EMR.US,D,19940825,000000,9.04991,9.04991,8.93497,8.99725,1286555.8401756,0
+EMR.US,D,19940826,000000,9.02809,9.13724,8.97358,9.10177,1587018.3391335,0
+EMR.US,D,19940829,000000,9.13724,9.2283,9.13724,9.13724,2007209.5750174,0
+EMR.US,D,19940830,000000,9.17063,9.17063,9.10177,9.12191,1193366.0757413,0
+EMR.US,D,19940831,000000,9.07849,9.10177,8.93497,8.95186,1967110.9894229,0
+EMR.US,D,19940901,000000,8.93497,8.99725,8.91974,8.93497,1175861.7553733,0
+EMR.US,D,19940902,000000,8.95186,8.95186,8.83104,8.84696,1226691.9807071,0
+EMR.US,D,19940906,000000,8.86896,8.86896,8.76277,8.77858,900250.40319207,0
+EMR.US,D,19940907,000000,8.79046,8.79046,8.70314,8.70314,1361677.3183517,0
+EMR.US,D,19940908,000000,8.66915,8.77858,8.64892,8.70314,2338168.9875886,0
+EMR.US,D,19940909,000000,8.64892,8.73978,8.63368,8.68851,1321573.6428125,0
+EMR.US,D,19940912,000000,8.68851,8.70314,8.561,8.561,1400081.9702972,0
+EMR.US,D,19940913,000000,8.57642,8.70314,8.57642,8.68851,2899557.3298222,0
+EMR.US,D,19940914,000000,8.68851,8.73978,8.68851,8.71876,1965980.0036753,0
+EMR.US,D,19940915,000000,8.70314,8.83104,8.68851,8.79046,2202621.7200316,0
+EMR.US,D,19940916,000000,8.77858,8.79046,8.66915,8.71876,3094403.4729683,0
+EMR.US,D,19940919,000000,8.79046,8.79046,8.61238,8.64892,1794853.0035693,0
+EMR.US,D,19940920,000000,8.61238,8.63368,8.45401,8.45401,2953208.4025966,0
+EMR.US,D,19940921,000000,8.45401,8.48516,8.33054,8.47003,2029235.8023974,0
+EMR.US,D,19940922,000000,8.48516,8.52652,8.41453,8.41453,1863756.6051063,0
+EMR.US,D,19940923,000000,8.41453,8.41453,8.27278,8.3777,1811235.5000905,0
+EMR.US,D,19940926,000000,8.41453,8.63368,8.41453,8.63368,1994220.0357387,0
+EMR.US,D,19940927,000000,8.59174,8.66915,8.57642,8.59174,2354547.4121539,0
+EMR.US,D,19940928,000000,8.61238,8.68851,8.61238,8.68851,2729557.2435077,0
+EMR.US,D,19940929,000000,8.68851,8.68851,8.61238,8.63368,1245329.3228006,0
+EMR.US,D,19940930,000000,8.64892,8.64892,8.561,8.59174,1458817.8979852,0
+EMR.US,D,19941003,000000,8.561,8.57642,8.45401,8.48516,1755320.4198431,0
+EMR.US,D,19941004,000000,8.43634,8.52652,8.25029,8.27278,2824440.941591,0
+EMR.US,D,19941005,000000,8.30765,8.40128,8.27278,8.40128,3350809.4452099,0
+EMR.US,D,19941006,000000,8.43634,8.43634,8.33054,8.3777,1942829.9164704,0
+EMR.US,D,19941007,000000,8.35677,8.3777,8.30765,8.35677,1553698.5421015,0
+EMR.US,D,19941010,000000,8.43634,8.47003,8.3777,8.45401,2637502.5367768,0
+EMR.US,D,19941011,000000,8.47003,8.76277,8.47003,8.76277,3872666.2217063,0
+EMR.US,D,19941012,000000,8.70314,8.88428,8.68851,8.86896,2225215.9852581,0
+EMR.US,D,19941013,000000,9.0114,9.12191,9.0114,9.04991,4168041.8297726,0
+EMR.US,D,19941014,000000,9.06415,9.06415,8.91974,8.99725,1288250.7918135,0
+EMR.US,D,19941017,000000,8.97358,8.99725,8.90304,8.95186,1243068.3692945,0
+EMR.US,D,19941018,000000,8.93497,8.97358,8.88428,8.88428,1445261.3388492,0
+EMR.US,D,19941019,000000,8.88428,9.06415,8.81532,9.02809,2068774.4940575,0
+EMR.US,D,19941020,000000,9.02809,9.02809,8.88428,8.91974,1721432.584965,0
+EMR.US,D,19941021,000000,8.91974,8.91974,8.81532,8.83104,1120515.7309611,0
+EMR.US,D,19941024,000000,8.90304,8.90304,8.73978,8.73978,1890868.705389,0
+EMR.US,D,19941025,000000,8.73978,8.76277,8.66915,8.68851,1542962.8304061,0
+EMR.US,D,19941026,000000,8.83104,8.83104,8.64892,8.64892,3730905.1494663,0
+EMR.US,D,19941027,000000,8.66915,8.66915,8.61238,8.64892,1122774.6484892,0
+EMR.US,D,19941028,000000,8.66915,8.86896,8.64892,8.86896,2461853.6296586,0
+EMR.US,D,19941031,000000,8.88428,8.90304,8.76277,8.76277,1025068.0669875,0
+EMR.US,D,19941101,000000,8.73978,9.04991,8.70314,9.02809,4025148.753796,0
+EMR.US,D,19941102,000000,9.04991,9.04991,8.95186,8.99725,2716566.6862403,0
+EMR.US,D,19941103,000000,8.97358,9.0114,8.90304,8.90304,1792595.1040301,0
+EMR.US,D,19941104,000000,8.93497,8.93497,8.84696,8.84696,1789776.2925675,0
+EMR.US,D,19941107,000000,8.84696,9.0114,8.84696,8.93497,1297289.515893,0
+EMR.US,D,19941108,000000,8.91974,9.06415,8.88428,9.0114,1867712.5102502,0
+EMR.US,D,19941109,000000,9.06415,9.12191,9.0114,9.07849,4052262.8900567,0
+EMR.US,D,19941110,000000,9.07849,9.20698,9.06415,9.13724,2693975.4749807,0
+EMR.US,D,19941111,000000,9.10177,9.10177,9.02809,9.06415,1295029.5803759,0
+EMR.US,D,19941114,000000,9.10177,9.2283,9.07849,9.2283,2244983.2951102,0
+EMR.US,D,19941115,000000,9.2283,9.26542,9.04991,9.07849,1455418.8328087,0
+EMR.US,D,19941116,000000,9.06415,9.10177,9.04991,9.10177,822314.18550934,0
+EMR.US,D,19941117,000000,9.10953,9.10953,8.95914,9.00491,1509642.0153851,0
+EMR.US,D,19941118,000000,9.00491,9.00491,8.83104,8.87722,1871099.359559,0
+EMR.US,D,19941121,000000,8.90972,9.00491,8.87722,8.89007,1419847.2441713,0
+EMR.US,D,19941122,000000,8.87722,8.89007,8.70314,8.70314,1840036.4440772,0
+EMR.US,D,19941123,000000,8.68851,8.74803,8.64086,8.70314,1960334.2368384,0
+EMR.US,D,19941125,000000,8.70314,8.83104,8.68851,8.83104,831917.89346815,0
+EMR.US,D,19941128,000000,8.80049,8.83104,8.61994,8.65559,1515290.836189,0
+EMR.US,D,19941129,000000,8.66915,8.72416,8.49322,8.561,3602137.6884606,0
+EMR.US,D,19941130,000000,8.58349,8.70314,8.52652,8.561,2264184.603094,0
+EMR.US,D,19941201,000000,8.561,8.58349,8.47003,8.52652,2424017.0155592,0
+EMR.US,D,19941202,000000,8.51572,8.70314,8.51572,8.70314,1258320.8980572,0
+EMR.US,D,19941205,000000,8.72416,8.77103,8.61994,8.64086,936396.13760946,0
+EMR.US,D,19941206,000000,8.66915,8.77103,8.61994,8.74803,1649144.1700971,0
+EMR.US,D,19941207,000000,8.66915,8.72416,8.58349,8.58349,1186593.3951126,0
+EMR.US,D,19941208,000000,8.61994,8.68851,8.58349,8.59971,1344728.8199622,0
+EMR.US,D,19941209,000000,8.59971,8.65559,8.561,8.61994,2150099.5970269,0
+EMR.US,D,19941212,000000,8.64086,8.70314,8.59971,8.70314,932445.32241037,0
+EMR.US,D,19941213,000000,8.72416,8.77103,8.68851,8.72416,1383134.4898967,0
+EMR.US,D,19941214,000000,8.68851,8.90972,8.68851,8.83104,2351160.5628452,0
+EMR.US,D,19941215,000000,8.81532,8.92741,8.80049,8.89007,1892564.6750158,0
+EMR.US,D,19941216,000000,8.92741,8.98124,8.89007,8.94332,3493697.4312416,0
+EMR.US,D,19941219,000000,8.90972,8.95914,8.85432,8.94332,1295591.5102883,0
+EMR.US,D,19941220,000000,8.90972,9.00491,8.90972,8.92741,1524330.5782575,0
+EMR.US,D,19941221,000000,8.98124,9.01611,8.89007,8.89007,1840599.3919786,0
+EMR.US,D,19941222,000000,8.92741,8.98124,8.90972,8.92741,2068206.4562112,0
+EMR.US,D,19941223,000000,8.94332,8.98124,8.87722,8.87722,761318.32230431,0
+EMR.US,D,19941227,000000,8.90972,9.06984,8.87722,9.06984,1199580.8984134,0
+EMR.US,D,19941228,000000,9.03674,9.10953,9.01611,9.01611,791251.27002754,0
+EMR.US,D,19941229,000000,9.05668,9.06984,9.01611,9.05668,1102441.3367689,0
+EMR.US,D,19941230,000000,9.06984,9.12191,9.03674,9.05668,820615.16191561,0
+EMR.US,D,19950103,000000,9.01611,9.03674,8.95914,9.03674,943175.94416083,0
+EMR.US,D,19950104,000000,9.05668,9.0942,8.92741,9.01611,1767750.0651873,0
+EMR.US,D,19950105,000000,9.01611,9.14362,9.00491,9.12191,2605306.5995696,0
+EMR.US,D,19950106,000000,9.17741,9.19912,8.94332,9.00491,1754191.4700734,0
+EMR.US,D,19950109,000000,9.03674,9.19912,9.03674,9.16386,3834825.535651,0
+EMR.US,D,19950110,000000,9.16386,9.2224,9.10953,9.12191,2683244.8532302,0
+EMR.US,D,19950111,000000,9.12191,9.17741,9.05668,9.16386,1989138.2347921,0
+EMR.US,D,19950112,000000,9.14362,9.27209,9.14362,9.23615,2006082.6612256,0
+EMR.US,D,19950113,000000,9.27209,9.30679,9.2224,9.30679,1655923.9766484,0
+EMR.US,D,19950116,000000,9.29205,9.47653,9.27209,9.41365,2189630.1447751,0
+EMR.US,D,19950117,000000,9.3783,9.43331,9.30679,9.43331,2054085.9311851,0
+EMR.US,D,19950118,000000,9.40089,9.43331,9.34883,9.3783,2405939.5674003,0
+EMR.US,D,19950119,000000,9.3783,9.40089,9.30679,9.34883,1064033.6308564,0
+EMR.US,D,19950120,000000,9.32437,9.3783,9.29205,9.36258,1163434.1460069,0
+EMR.US,D,19950123,000000,9.23615,9.30679,9.19912,9.27209,1236856.6005893,0
+EMR.US,D,19950124,000000,9.30679,9.30679,9.10953,9.12191,1285425.872417,0
+EMR.US,D,19950125,000000,9.16386,9.17741,9.12191,9.14362,2307669.0200082,0
+EMR.US,D,19950126,000000,9.14362,9.24981,9.14362,9.2224,1321573.6428125,0
+EMR.US,D,19950127,000000,9.23615,9.24981,9.14362,9.14362,1013770.4253798,0
+EMR.US,D,19950130,000000,9.14362,9.14362,8.98124,9.01611,1357158.4653064,0
+EMR.US,D,19950131,000000,9.05668,9.23615,9.01611,9.14362,1414193.3334227,0
+EMR.US,D,19950201,000000,9.16386,9.19912,9.00491,9.00491,1706749.1120374,0
+EMR.US,D,19950202,000000,9.01611,9.19912,9.00491,9.19912,1125031.5300394,0
+EMR.US,D,19950203,000000,9.19912,9.32437,9.19912,9.19912,2754409.4082734,0
+EMR.US,D,19950206,000000,9.23615,9.41365,9.23615,9.40089,1032971.7333636,0
+EMR.US,D,19950207,000000,9.40089,9.40089,9.32437,9.3783,1232338.7655331,0
+EMR.US,D,19950208,000000,9.3783,9.41365,9.32437,9.40089,1598312.9267742,0
+EMR.US,D,19950209,000000,9.32437,9.56199,9.32437,9.56199,3419149.0808567,0
+EMR.US,D,19950210,000000,9.53939,9.56199,9.51189,9.52466,1023935.0452621,0
+EMR.US,D,19950213,000000,9.51779,9.60226,9.49716,9.58851,1274691.1787108,0
+EMR.US,D,19950214,000000,9.60226,9.81052,9.58851,9.81052,1649144.1700971,0
+EMR.US,D,19950215,000000,9.75158,9.75158,9.58851,9.64745,1610173.5162833,0
+EMR.US,D,19950216,000000,9.54823,9.57771,9.51779,9.54823,2041662.3937748,0
+EMR.US,D,19950217,000000,9.57771,9.58851,9.51779,9.51779,1653098.039263,0
+EMR.US,D,19950221,000000,9.54823,9.66022,9.51779,9.62682,1309709.9993365,0
+EMR.US,D,19950222,000000,9.62682,9.66022,9.58851,9.60226,1703925.21063,0
+EMR.US,D,19950223,000000,9.64745,9.68281,9.53251,9.62682,1676818.2002921,0
+EMR.US,D,19950224,000000,9.64745,9.64745,9.54823,9.62682,1109220.1253313,0
+EMR.US,D,19950227,000000,9.60226,9.64745,9.4618,9.47653,1149318.7109257,0
+EMR.US,D,19950228,000000,9.51779,9.66022,9.4618,9.66022,1301806.3329603,0
+EMR.US,D,19950301,000000,9.64745,9.66022,9.58851,9.66022,2543179.750617,0
+EMR.US,D,19950302,000000,9.66022,9.68281,9.53251,9.53251,1617512.19878,0
+EMR.US,D,19950303,000000,9.51779,9.51779,9.42053,9.42053,1550306.6028478,0
+EMR.US,D,19950306,000000,9.39205,9.49716,9.39205,9.47653,1328346.323441,0
+EMR.US,D,19950307,000000,9.4618,9.47653,9.33213,9.36946,1165696.1175022,0
+EMR.US,D,19950308,000000,9.36946,9.39205,9.3116,9.33213,988920.29659218,0
+EMR.US,D,19950309,000000,9.33213,9.36946,9.29205,9.33213,1296158.5301454,0
+EMR.US,D,19950310,000000,9.36946,9.51779,9.35571,9.44705,1738947.0852226,0
+EMR.US,D,19950313,000000,9.4618,9.47653,9.42053,9.4618,1886350.8703327,0
+EMR.US,D,19950314,000000,9.47653,9.49716,9.4618,9.47653,1478579.0999033,0
+EMR.US,D,19950315,000000,9.47653,9.47653,9.36946,9.36946,1482533.9870583,0
+EMR.US,D,19950316,000000,9.39205,9.47653,9.39205,9.4618,1596616.9571474,0
+EMR.US,D,19950317,000000,9.4618,9.53251,9.44705,9.49716,3763095.9967287,0
+EMR.US,D,19950320,000000,9.49716,9.54823,9.3116,9.33213,1752499.5724026,0
+EMR.US,D,19950321,000000,9.36946,9.4618,9.33213,9.40678,2828396.846735,0
+EMR.US,D,19950322,000000,9.42053,9.60226,9.39205,9.54823,2129202.3194164,0
+EMR.US,D,19950323,000000,9.57771,9.57771,9.51779,9.57771,1463901.7349096,0
+EMR.US,D,19950324,000000,9.58851,9.70148,9.58851,9.64745,2357368.2595945,0
+EMR.US,D,19950327,000000,9.68281,9.7172,9.66022,9.7172,1189416.2785312,0
+EMR.US,D,19950328,000000,9.70148,9.70148,9.64745,9.70148,1002474.8197501,0
+EMR.US,D,19950329,000000,9.70148,9.76533,9.58851,9.58851,1493832.6466549,0
+EMR.US,D,19950330,000000,9.62682,9.78891,9.53251,9.75158,2566340.0177117,0
+EMR.US,D,19950331,000000,9.75158,9.76533,9.66022,9.7172,3114732.7127328,0
+EMR.US,D,19950403,000000,9.68281,9.72997,9.66022,9.72997,1029586.9200328,0
+EMR.US,D,19950404,000000,9.7172,9.88027,9.7172,9.88027,1290512.7633085,0
+EMR.US,D,19950405,000000,9.8449,9.88027,9.7172,9.88027,1003034.7136845,0
+EMR.US,D,19950406,000000,9.89204,9.95197,9.75158,9.75158,1212570.437692,0
+EMR.US,D,19950407,000000,9.78891,9.8449,9.57771,9.66022,2287903.746134,0
+EMR.US,D,19950410,000000,9.60226,9.64745,9.53251,9.57771,1808972.5106065,0
+EMR.US,D,19950411,000000,9.60226,9.62682,9.39205,9.44705,2840253.3642881,0
+EMR.US,D,19950412,000000,9.44705,9.53251,9.36946,9.53251,2084021.9328753,0
+EMR.US,D,19950413,000000,9.54823,9.57771,9.51779,9.57771,1740069.9270584,0
+EMR.US,D,19950417,000000,9.60226,9.62682,9.47653,9.51779,2503084.2189895,0
+EMR.US,D,19950418,000000,9.53251,9.53251,9.4618,9.47653,1434528.6811208,0
+EMR.US,D,19950419,000000,9.49716,9.49716,9.42053,9.44705,1134632.1840313,0
+EMR.US,D,19950420,000000,9.42053,9.44705,9.36946,9.40678,2151232.6187524,0
+EMR.US,D,19950421,000000,9.49716,9.53251,9.44705,9.49716,1816880.2489384,0
+EMR.US,D,19950424,000000,9.51779,9.76533,9.47653,9.7172,1548617.7591439,0
+EMR.US,D,19950425,000000,9.68281,9.86652,9.68281,9.86652,1478016.1520021,0
+EMR.US,D,19950426,000000,9.83115,9.88027,9.83115,9.8449,1136893.1375373,0
+EMR.US,D,19950427,000000,9.81052,9.93523,9.81052,9.89204,2273220.2732065,0
+EMR.US,D,19950428,000000,9.88027,9.89204,9.81052,9.83115,1716915.7678975,0
+EMR.US,D,19950501,000000,9.83115,9.92347,9.83115,9.92347,1227255.9465974,0
+EMR.US,D,19950502,000000,10.007,10.0639,9.83115,9.8449,2143320.8084645,0
+EMR.US,D,19950503,000000,9.89204,10.0286,9.89204,10.0286,1866020.6125793,0
+EMR.US,D,19950504,000000,10.0286,10.121,9.99423,10.0492,2737465.9998287,0
+EMR.US,D,19950505,000000,10.0786,10.0786,9.92347,9.95197,1183771.5296832,0
+EMR.US,D,19950508,000000,9.99423,10.0492,9.93523,10.007,2637502.5367768,0
+EMR.US,D,19950509,000000,10.0639,10.1347,10.0286,10.0993,2686068.7546377,0
+EMR.US,D,19950510,000000,10.1347,10.1534,10.0639,10.0786,1576852.7012623,0
+EMR.US,D,19950511,000000,10.121,10.2604,10.0993,10.2604,2676469.1186348,0
+EMR.US,D,19950512,000000,10.2417,10.2821,10.1779,10.2821,1653662.0051534,0
+EMR.US,D,19950515,000000,10.2751,10.3282,10.2349,10.2869,2378267.573183,0
+EMR.US,D,19950516,000000,10.2869,10.3037,10.2349,10.2869,2011731.4820295,0
+EMR.US,D,19950517,000000,10.2869,10.3282,10.2751,10.2869,2043920.293314,0
+EMR.US,D,19950518,000000,10.2535,10.2751,10.1415,10.1415,1057258.9142499,0
+EMR.US,D,19950519,000000,10.1415,10.1838,10.0286,10.0286,2551655.5267953,0
+EMR.US,D,19950522,000000,10.0286,10.1622,10.0021,10.0561,3067298.4986085,0
+EMR.US,D,19950523,000000,10.0709,10.0866,10.0286,10.0709,1913459.9166485,0
+EMR.US,D,19950524,000000,10.0709,10.1063,9.92347,9.95883,2731817.1790249,0
+EMR.US,D,19950525,000000,9.92347,10.0286,9.89995,10.0138,3109652.9477641,0
+EMR.US,D,19950526,000000,10.0021,10.0021,9.88709,9.92347,1081542.0231803,0
+EMR.US,D,19950530,000000,9.88709,9.94312,9.81642,9.94312,1542962.8304061,0
+EMR.US,D,19950531,000000,9.95883,10.1063,9.92347,10.1063,2948125.583661,0
+EMR.US,D,19950601,000000,10.0709,10.1063,10.0021,10.0021,2818792.1207872,0
+EMR.US,D,19950602,000000,10.0021,10.1838,10.0021,10.0286,2342119.8027878,0
+EMR.US,D,19950605,000000,10.0138,10.0709,9.98051,10.0021,2091925.5992514,0
+EMR.US,D,19950606,000000,10.0561,10.1415,10.0286,10.121,1982359.4462296,0
+EMR.US,D,19950607,000000,10.121,10.121,10.0021,10.0021,1084931.9264559,0
+EMR.US,D,19950608,000000,10.0021,10.0138,9.95883,9.98051,1436789.6346269,0
+EMR.US,D,19950609,000000,9.95883,10.0021,9.89995,9.98051,3986747.1558174,0
+EMR.US,D,19950612,000000,9.98051,10.0709,9.95883,10.0561,1698275.3718371,0
+EMR.US,D,19950613,000000,10.0866,10.1063,10.0561,10.1063,1768873.925012,0
+EMR.US,D,19950614,000000,10.0866,10.1415,10.0709,10.1415,1836645.5228126,0
+EMR.US,D,19950615,000000,10.121,10.1622,10.0709,10.0866,2241591.3558565,0
+EMR.US,D,19950616,000000,10.0866,10.2221,10.0866,10.2221,4518199.4963609,0
+EMR.US,D,19950619,000000,10.2221,10.3037,10.2221,10.2869,1078719.1397619,0
+EMR.US,D,19950620,000000,10.2751,10.3037,10.2349,10.2751,1949602.597099,0
+EMR.US,D,19950621,000000,10.2751,10.2751,10.1838,10.2221,2094748.4826698,0
+EMR.US,D,19950622,000000,10.2535,10.4019,10.2221,10.3645,2047306.1246338,0
+EMR.US,D,19950623,000000,10.3282,10.3645,10.2869,10.3645,1516423.8579144,0
+EMR.US,D,19950626,000000,10.3508,10.5885,10.3508,10.5885,2964505.0262153,0
+EMR.US,D,19950627,000000,10.566,10.566,10.2751,10.2751,1677947.1500617,0
+EMR.US,D,19950628,000000,10.2349,10.4785,10.2349,10.4383,3152571.3628101,0
+EMR.US,D,19950629,000000,10.4383,10.4627,10.2751,10.4166,2492914.5091625,0
+EMR.US,D,19950630,000000,10.4383,10.5099,10.4019,10.5099,2603617.7558656,0
+EMR.US,D,19950703,000000,10.5099,10.5463,10.4785,10.5463,953904.52993335,0
+EMR.US,D,19950705,000000,10.4913,10.6965,10.4785,10.6563,1921931.6208708,0
+EMR.US,D,19950706,000000,10.6563,10.673,10.4785,10.673,2260229.715939,0
+EMR.US,D,19950707,000000,10.673,11.0767,10.618,11.061,2692279.5053539,0
+EMR.US,D,19950710,000000,11.0286,11.061,10.9342,11.061,2495175.4626686,0
+EMR.US,D,19950711,000000,10.949,11.061,10.7703,10.784,1816880.2489384,0
+EMR.US,D,19950712,000000,10.7486,10.7486,10.6032,10.6563,3017596.2050553,0
+EMR.US,D,19950713,000000,10.6965,10.6965,10.5315,10.5463,1481405.0372888,0
+EMR.US,D,19950714,000000,10.3645,10.5315,10.3645,10.5315,3123207.470922,0
+EMR.US,D,19950717,000000,10.566,10.7486,10.5463,10.7104,1501738.3490091,0
+EMR.US,D,19950718,000000,10.6965,10.7104,10.5315,10.5315,1763228.1581751,0
+EMR.US,D,19950719,000000,10.4913,10.5885,10.3037,10.5463,2510424.9374643,0
+EMR.US,D,19950720,000000,10.4785,10.566,10.4019,10.5463,1463901.7349096,0
+EMR.US,D,19950721,000000,10.5463,10.6416,10.4627,10.5315,1600004.8244451,0
+EMR.US,D,19950724,000000,10.566,10.8105,10.566,10.7703,1246461.3265371,0
+EMR.US,D,19950725,000000,10.7486,10.7703,10.6032,10.6416,2046178.1928531,0
+EMR.US,D,19950726,000000,10.673,10.7309,10.4166,10.4166,2077242.1263239,0
+EMR.US,D,19950727,000000,10.4627,10.6032,10.4627,10.5463,1213704.4774064,0
+EMR.US,D,19950728,000000,10.5463,10.5463,10.3802,10.3802,1083239.0107962,0
+EMR.US,D,19950731,000000,10.4019,10.4166,10.3037,10.4019,1546355.7876486,0
+EMR.US,D,19950801,000000,10.3645,10.4785,10.2535,10.4785,1871099.359559,0
+EMR.US,D,19950802,000000,10.618,10.6965,10.3802,10.4166,2680425.0237787,0
+EMR.US,D,19950803,000000,10.3802,10.4383,10.3645,10.3802,2823309.9558436,0
+EMR.US,D,19950804,000000,10.3802,10.4383,10.3645,10.4166,1743461.866312,0
+EMR.US,D,19950807,000000,10.4383,10.566,10.4019,10.5099,827960.97033524,0
+EMR.US,D,19950808,000000,10.4913,10.673,10.4166,10.6563,1538450.0852947,0
+EMR.US,D,19950809,000000,10.6416,10.6965,10.4913,10.5885,1125031.5300394,0
+EMR.US,D,19950810,000000,10.5315,10.6032,10.4019,10.4913,1045400.3607189,0
+EMR.US,D,19950811,000000,10.4785,10.4785,10.2535,10.2869,1468418.5519771,0
+EMR.US,D,19950814,000000,10.2869,10.5315,10.2535,10.4785,1588147.2889031,0
+EMR.US,D,19950815,000000,10.4785,10.673,10.4785,10.6032,2959983.1192032,0
+EMR.US,D,19950816,000000,10.5885,10.6032,10.5099,10.5885,2218434.1427289,0
+EMR.US,D,19950817,000000,10.6032,10.6032,10.5315,10.5581,1459948.8837327,0
+EMR.US,D,19950818,000000,10.6032,10.6366,10.4785,10.4913,1531107.330842,0
+EMR.US,D,19950821,000000,10.5315,10.5463,10.456,10.4785,1275825.2184251,0
+EMR.US,D,19950822,000000,10.456,10.4785,10.3645,10.393,1222172.1096729,0
+EMR.US,D,19950823,000000,10.3763,10.4166,10.3645,10.3645,1454857.9208853,0
+EMR.US,D,19950824,000000,10.3763,10.4166,10.3508,10.393,1782994.4500382,0
+EMR.US,D,19950825,000000,10.393,10.5315,10.393,10.4913,1104699.2363081,0
+EMR.US,D,19950828,000000,10.5315,10.5463,10.4313,10.4785,1108650.0515072,0
+EMR.US,D,19950829,000000,10.456,10.5315,10.4166,10.5315,1424930.0631069,0
+EMR.US,D,19950830,000000,10.5315,10.618,10.5099,10.5315,1567251.0292814,0
+EMR.US,D,19950831,000000,10.5463,10.6032,10.5315,10.5581,1571202.8624694,0
+EMR.US,D,19950901,000000,10.5885,10.7104,10.5581,10.7104,915501.91396576,0
+EMR.US,D,19950905,000000,10.7309,10.7703,10.618,10.7703,1788647.3427979,0
+EMR.US,D,19950906,000000,10.7309,10.784,10.6366,10.6965,1358289.4510539,0
+EMR.US,D,19950907,000000,10.7104,10.7104,10.5463,10.5885,1115994.8419378,0
+EMR.US,D,19950908,000000,10.618,10.6965,10.5581,10.6965,1340774.9507963,0
+EMR.US,D,19950911,000000,10.7486,10.7486,10.618,10.6366,1842856.2735287,0
+EMR.US,D,19950912,000000,10.6563,10.673,10.6032,10.6563,1657614.8563303,0
+EMR.US,D,19950913,000000,10.673,10.7703,10.6032,10.7486,2548264.6055305,0
+EMR.US,D,19950914,000000,10.7703,10.9342,10.7309,10.9342,2224088.0534776,0
+EMR.US,D,19950915,000000,11.1063,11.1063,10.8105,10.8105,4813012.1565258,0
+EMR.US,D,19950918,000000,10.844,10.8784,10.784,10.8291,1782994.4500382,0
+EMR.US,D,19950919,000000,10.8291,10.9342,10.784,10.9342,2283949.876968,0
+EMR.US,D,19950920,000000,10.8784,10.9342,10.6563,10.6965,1165130.1156338,0
+EMR.US,D,19950921,000000,10.6965,10.8105,10.618,10.6563,1712397.9328412,0
+EMR.US,D,19950922,000000,10.5463,10.6366,10.4913,10.5885,2669131.4541269,0
+EMR.US,D,19950925,000000,10.5463,10.6965,10.5463,10.673,4908458.8025104,0
+EMR.US,D,19950926,000000,10.673,10.7104,10.6366,10.673,2329700.3373333,0
+EMR.US,D,19950927,000000,10.6366,10.673,10.5463,10.5581,3582371.3965976,0
+EMR.US,D,19950928,000000,10.5885,10.673,10.5315,10.673,1205229.7192172,0
+EMR.US,D,19950929,000000,10.673,10.7309,10.5581,10.5885,2344944.7221841,0
+EMR.US,D,19951002,000000,10.5463,10.5581,10.4785,10.5099,1404030.7495184,0
+EMR.US,D,19951003,000000,10.5463,10.6366,10.5315,10.5885,2771913.7286414,0
+EMR.US,D,19951004,000000,10.5463,10.5885,10.456,10.4785,2991613.054542,0
+EMR.US,D,19951005,000000,10.4313,10.4913,10.3194,10.393,5377787.3480681,0
+EMR.US,D,19951006,000000,10.3645,10.4913,10.3037,10.3037,1527153.4616759,0
+EMR.US,D,19951009,000000,10.3037,10.3645,10.2477,10.3194,1656479.7986269,0
+EMR.US,D,19951010,000000,10.1534,10.3763,10.1534,10.3763,3564859.9503068,0
+EMR.US,D,19951011,000000,10.393,10.4785,10.3645,10.393,1602266.7959402,0
+EMR.US,D,19951012,000000,10.4313,10.4913,10.3763,10.393,1907245.0939764,0
+EMR.US,D,19951013,000000,10.3763,10.5315,10.3763,10.456,1920799.6171343,0
+EMR.US,D,19951016,000000,10.4785,10.618,10.3508,10.618,1790903.2063592,0
+EMR.US,D,19951017,000000,10.618,10.618,10.4313,10.5581,1396124.0291754,0
+EMR.US,D,19951018,000000,10.6032,10.6965,10.5463,10.5463,2797332.9132643,0
+EMR.US,D,19951019,000000,10.5463,10.6032,10.4785,10.5463,1244202.409009,0
+EMR.US,D,19951020,000000,10.5463,10.5463,10.4785,10.5315,1098485.431625,0
+EMR.US,D,19951023,000000,10.4313,10.5463,10.4166,10.5315,1109220.1253313,0
+EMR.US,D,19951024,000000,10.5581,10.673,10.4166,10.6563,1515855.8200683,0
+EMR.US,D,19951025,000000,10.6032,10.673,10.5315,10.5463,2414415.3435784,0
+EMR.US,D,19951026,000000,10.5885,10.618,10.4913,10.4913,2151232.6187524,0
+EMR.US,D,19951027,000000,10.456,10.4785,10.3194,10.4313,1943957.8482511,0
+EMR.US,D,19951030,000000,10.4313,10.7309,10.4313,10.7104,1479145.1017716,0
+EMR.US,D,19951031,000000,10.7104,10.8105,10.5463,10.5463,1972193.8083584,0
+EMR.US,D,19951101,000000,10.7309,10.7309,10.6366,10.6965,2072722.2552897,0
+EMR.US,D,19951102,000000,10.9342,11.0846,10.9147,11.0846,1762663.1742958,0
+EMR.US,D,19951103,000000,10.9923,11.0286,10.8951,10.949,1331739.2806836,0
+EMR.US,D,19951106,000000,10.9923,10.9923,10.784,10.8105,1577418.7031305,0
+EMR.US,D,19951107,000000,10.8291,10.9923,10.784,10.949,1934357.1942592,0
+EMR.US,D,19951108,000000,11.0286,11.174,10.9696,11.174,1247022.2384605,0
+EMR.US,D,19951109,000000,11.1622,11.1622,10.9342,10.949,2215616.3492552,0
+EMR.US,D,19951110,000000,10.949,11.061,10.8784,10.8784,1366757.0833204,0
+EMR.US,D,19951113,000000,10.9147,11.0846,10.8784,11.061,1760965.1686911,0
+EMR.US,D,19951114,000000,11.0846,11.12,11.0286,11.061,1554259.4540248,0
+EMR.US,D,19951115,000000,11.061,11.1063,10.9923,11.0767,1376359.7732902,0
+EMR.US,D,19951116,000000,11.12,11.2487,11.061,11.2487,1422671.1455788,0
+EMR.US,D,19951117,000000,11.2899,11.3026,11.1327,11.2487,2191330.1863578,0
+EMR.US,D,19951120,000000,11.2114,11.2487,11.0502,11.061,1938309.0274472,0
+EMR.US,D,19951121,000000,11.061,11.12,10.9923,11.0502,2555605.3240054,0
+EMR.US,D,19951122,000000,11.0286,11.0767,10.8361,11.006,1894259.6266537,0
+EMR.US,D,19951124,000000,10.9696,11.0286,10.949,11.0286,507166.17764609,0
+EMR.US,D,19951127,000000,11.006,11.0502,10.9923,11.006,1655356.9567912,0
+EMR.US,D,19951128,000000,10.9696,11.2114,10.9342,11.2114,1309148.0694241,0
+EMR.US,D,19951129,000000,11.1897,11.5453,11.174,11.5276,3630378.738513,0
+EMR.US,D,19951130,000000,11.567,11.6986,11.5276,11.6376,2421195.1501298,0
+EMR.US,D,19951201,000000,11.7712,11.7712,11.4765,11.5453,2077242.1263239,0
+EMR.US,D,19951204,000000,11.5453,11.6789,11.5276,11.6376,1841165.3938468,0
+EMR.US,D,19951205,000000,11.7133,12.0689,11.7133,11.9903,3452468.8778886,0
+EMR.US,D,19951206,000000,11.9903,12.0895,11.9589,12.0542,1742332.9165424,0
+EMR.US,D,19951207,000000,11.9176,12.0689,11.9176,12.0178,1773391.7600684,0
+EMR.US,D,19951208,000000,12.0689,12.0689,11.8509,11.8509,1140843.9527365,0
+EMR.US,D,19951211,000000,11.8302,11.8302,11.6986,11.7133,1407987.6726513,0
+EMR.US,D,19951212,000000,11.7359,11.896,11.6986,11.8763,1401208.8840889,0
+EMR.US,D,19951213,000000,11.8509,11.9903,11.8075,11.9776,1390476.2263605,0
+EMR.US,D,19951214,000000,12.0355,12.0895,11.896,11.9589,1779043.6348392,0
+EMR.US,D,19951215,000000,11.896,11.9422,11.8646,11.9176,3481838.8777105,0
+EMR.US,D,19951218,000000,11.8646,11.8763,11.6986,11.7133,1613559.3476031,0
+EMR.US,D,19951219,000000,11.6376,11.7359,11.4765,11.567,5147924.4202742,0
+EMR.US,D,19951220,000000,11.567,11.7497,11.567,11.7133,2910850.899474,0
+EMR.US,D,19951221,000000,11.6789,11.8302,11.6376,11.8302,1844557.3331005,0
+EMR.US,D,19951222,000000,11.7133,11.8075,11.7133,11.7359,1176427.7572415,0
+EMR.US,D,19951226,000000,11.7359,11.7359,11.6593,11.6986,1697715.4779028,0
+EMR.US,D,19951227,000000,11.7359,11.8302,11.6986,11.8302,1108650.0515072,0
+EMR.US,D,19951228,000000,11.8302,11.896,11.7712,11.8646,1524890.472192,0
+EMR.US,D,19951229,000000,11.8763,12.1829,11.8763,12.1829,1280346.1074484,0
+EMR.US,D,19960102,000000,12.0895,12.1829,12.009,12.1258,1820833.1001156,0
+EMR.US,D,19960103,000000,12.1395,12.1602,11.9903,12.009,2031494.7199256,0
+EMR.US,D,19960104,000000,12.0542,12.1395,11.7712,11.9776,3051479.9679776,0
+EMR.US,D,19960105,000000,11.9903,11.9903,11.8509,11.9776,1269614.4677089,0
+EMR.US,D,19960108,000000,11.9589,12.0895,11.9422,12.0895,407202.71459418,0
+EMR.US,D,19960109,000000,12.1829,12.1829,11.9903,12.0355,1394431.1135154,0
+EMR.US,D,19960110,000000,11.9589,11.9776,11.7133,11.7497,2485571.7547098,0
+EMR.US,D,19960111,000000,11.7712,11.8763,11.7359,11.8763,2134851.1402201,0
+EMR.US,D,19960112,000000,11.8763,11.9422,11.7821,11.8509,1722563.5707124,0
+EMR.US,D,19960115,000000,11.8302,11.8763,11.7359,11.8509,1520372.6371356,0
+EMR.US,D,19960116,000000,11.8302,11.8302,11.6593,11.8075,2082887.8931608,0
+EMR.US,D,19960117,000000,11.8075,11.8302,11.6986,11.7497,2443219.341532,0
+EMR.US,D,19960118,000000,11.7497,12.0542,11.7133,11.9903,1670606.431587,0
+EMR.US,D,19960119,000000,11.9589,12.009,11.8763,11.9776,1914587.8484292,0
+EMR.US,D,19960122,000000,11.9589,11.9776,11.8075,11.8509,1980103.5826684,0
+EMR.US,D,19960123,000000,11.8075,11.8646,11.6789,11.8075,2111129.9612021,0
+EMR.US,D,19960124,000000,11.8302,12.1395,11.8302,12.0542,2427401.8288901,0
+EMR.US,D,19960125,000000,12.0542,12.2742,12.0355,12.2182,4121167.5095827,0
+EMR.US,D,19960126,000000,12.1829,12.344,12.1043,12.344,2818226.1189189,0
+EMR.US,D,19960129,000000,12.344,12.4216,12.3125,12.4216,2146146.7458499,0
+EMR.US,D,19960130,000000,12.4107,12.4922,12.3645,12.4421,1533928.1782825,0
+EMR.US,D,19960131,000000,12.4421,12.4795,12.344,12.4795,1327222.4636163,0
+EMR.US,D,19960201,000000,12.4795,12.5159,12.3645,12.4922,2049005.1482274,0
+EMR.US,D,19960202,000000,12.5571,12.6464,12.4922,12.5846,4044354.1337357,0
+EMR.US,D,19960205,000000,12.5159,12.6073,12.4588,12.6073,1594923.0234985,0
+EMR.US,D,19960206,000000,12.5846,12.5846,12.4588,12.5846,2542050.8008474,0
+EMR.US,D,19960207,000000,12.5846,12.7605,12.5699,12.7605,1460510.813645,0
+EMR.US,D,19960208,000000,12.6828,12.8704,12.6464,12.8115,1773956.7439476,0
+EMR.US,D,19960209,000000,12.8115,12.9265,12.6828,12.7339,2525107.3924028,0
+EMR.US,D,19960212,000000,12.6631,12.7339,12.4421,12.4795,3277951.9745069,0
+EMR.US,D,19960213,000000,12.4421,12.7339,12.4421,12.5699,3424227.8278363,0
+EMR.US,D,19960214,000000,12.5699,12.6073,12.3273,12.3273,2590627.198598,0
+EMR.US,D,19960215,000000,12.344,12.6297,12.344,12.5699,2962811.0925664,0
+EMR.US,D,19960216,000000,12.5355,12.5571,12.3645,12.3645,2787167.275393,0
+EMR.US,D,19960220,000000,12.2182,12.2977,12.1258,12.1602,1567817.0311496,0
+EMR.US,D,19960221,000000,12.1602,12.2977,12.0267,12.1043,3053173.9016264,0
+EMR.US,D,19960222,000000,12.2035,12.5159,12.2035,12.4795,6614644.9666464,0
+EMR.US,D,19960223,000000,12.5699,12.5699,12.232,12.2742,2186809.2973346,0
+EMR.US,D,19960226,000000,12.2182,12.3273,12.1395,12.1395,2143889.8642997,0
+EMR.US,D,19960227,000000,12.1602,12.1829,11.9903,12.1043,2621685.0241349,0
+EMR.US,D,19960228,000000,12.1043,12.1602,11.8429,11.8763,3529277.1637907,0
+EMR.US,D,19960229,000000,11.8646,11.9903,11.672,11.672,5061514.4623912,0
+EMR.US,D,19960301,000000,11.7644,11.896,11.6514,11.896,3640539.2864393,0
+EMR.US,D,19960304,000000,11.9776,12.2496,11.9589,12.232,3745022.6205255,0
+EMR.US,D,19960305,000000,12.2496,12.3645,12.1602,12.3273,2854372.8713253,0
+EMR.US,D,19960306,000000,12.3273,12.3812,12.1171,12.1395,2507600.0180678,0
+EMR.US,D,19960307,000000,12.1043,12.1829,12.0267,12.1043,1660436.7217598,0
+EMR.US,D,19960308,000000,11.6514,12.009,11.6514,11.8646,2461853.6296586,0
+EMR.US,D,19960311,000000,11.8646,12.0895,11.8429,11.9903,2042789.3075664,0
+EMR.US,D,19960312,000000,11.9088,12.0267,11.8429,11.9776,1311410.0409191,0
+EMR.US,D,19960313,000000,11.9589,11.9776,11.729,11.8302,2144452.8122011,0
+EMR.US,D,19960314,000000,11.8646,12.0895,11.8429,11.9343,1995351.0214863,0
+EMR.US,D,19960315,000000,11.9088,12.0267,11.8646,11.9776,2574247.7560437,0
+EMR.US,D,19960318,000000,12.009,12.3125,11.9903,12.3125,2418366.1587775,0
+EMR.US,D,19960319,000000,12.3125,12.4216,12.1602,12.2496,2285078.8267376,0
+EMR.US,D,19960320,000000,12.3125,12.3645,12.1829,12.232,1490441.7253903,0
+EMR.US,D,19960321,000000,12.2742,12.4216,12.0689,12.0689,1321573.6428125,0
+EMR.US,D,19960322,000000,12.1171,12.2977,12.1043,12.2496,973673.87576336,0
+EMR.US,D,19960325,000000,12.3273,12.3812,12.2182,12.232,1396124.0291754,0
+EMR.US,D,19960326,000000,12.2742,12.4107,12.2742,12.3645,2248368.108441,0
+EMR.US,D,19960327,000000,12.4107,12.4421,12.3125,12.4107,1425494.0289973,0
+EMR.US,D,19960328,000000,12.2977,12.4216,12.232,12.4216,2150664.5809063,0
+EMR.US,D,19960329,000000,12.5699,12.5699,12.0689,12.1043,2476543.2105199,0
+EMR.US,D,19960401,000000,12.1602,12.3812,12.1602,12.3645,2151232.6187524,0
+EMR.US,D,19960402,000000,12.4421,12.5159,12.4216,12.5159,1627117.9427168,0
+EMR.US,D,19960403,000000,12.4421,12.6464,12.4107,12.6073,1549740.6009796,0
+EMR.US,D,19960404,000000,12.6073,12.6073,12.5571,12.6073,1760399.1668227,0
+EMR.US,D,19960408,000000,12.4588,12.4922,12.232,12.2496,1142537.8863854,0
+EMR.US,D,19960409,000000,12.0689,12.2182,12.0463,12.0463,2281691.9774288,0
+EMR.US,D,19960410,000000,12.0689,12.0689,11.9343,11.9589,1758710.3231188,0
+EMR.US,D,19960411,000000,11.9088,11.9088,11.616,11.729,2939092.9675152,0
+EMR.US,D,19960412,000000,11.7988,11.8646,11.7133,11.8302,1895951.5243246,0
+EMR.US,D,19960415,000000,11.896,12.0267,11.8763,11.9776,1424364.0612388,0
+EMR.US,D,19960416,000000,11.9088,11.9589,11.8646,11.896,2621685.0241349,0
+EMR.US,D,19960417,000000,11.8646,11.9088,11.7821,11.8302,2010598.460304,0
+EMR.US,D,19960418,000000,11.7821,11.8646,11.729,11.7988,1396690.0310435,0
+EMR.US,D,19960419,000000,11.8302,11.9776,11.7988,11.9776,1971069.9485337,0
+EMR.US,D,19960422,000000,12.7212,12.8547,12.5355,12.7418,9491051.1912748,0
+EMR.US,D,19960423,000000,12.7605,12.7605,12.5925,12.6464,2687766.7602424,0
+EMR.US,D,19960424,000000,12.6691,12.6828,12.5699,12.6073,1365059.0777156,0
+EMR.US,D,19960425,000000,12.5571,12.7418,12.4922,12.6073,2905764.0085826,0
+EMR.US,D,19960426,000000,12.6691,12.7418,12.5571,12.5925,3495958.3847477,0
+EMR.US,D,19960429,000000,12.5699,12.5925,12.4421,12.4922,2036016.6269378,0
+EMR.US,D,19960430,000000,12.4588,12.6073,12.4421,12.5355,1122774.6484892,0
+EMR.US,D,19960501,000000,12.4922,12.5355,12.4588,12.4795,1081542.0231803,0
+EMR.US,D,19960502,000000,12.4588,12.5159,12.4588,12.4795,2539793.9192973,0
+EMR.US,D,19960503,000000,12.5355,12.5355,12.4421,12.4421,1969937.9447971,0
+EMR.US,D,19960506,000000,12.4421,12.5159,12.2035,12.2977,1730469.2730665,0
+EMR.US,D,19960507,000000,12.2977,12.3273,12.2035,12.2182,1132943.3403273,0
+EMR.US,D,19960508,000000,12.1171,12.2496,12.0463,12.2035,1968808.9950276,0
+EMR.US,D,19960509,000000,12.3273,12.4107,12.2977,12.3273,2258533.7463121,0
+EMR.US,D,19960510,000000,12.3812,12.5571,12.3645,12.5355,2261358.6657086,0
+EMR.US,D,19960513,000000,12.5355,12.6297,12.4795,12.5925,1723691.5024931,0
+EMR.US,D,19960514,000000,12.5925,12.7212,12.5571,12.6691,1801070.8802083,0
+EMR.US,D,19960515,000000,12.6985,12.7772,12.6828,12.7605,2483881.8930168,0
+EMR.US,D,19960516,000000,12.7418,12.8774,12.6985,12.7988,2229167.8184462,0
+EMR.US,D,19960517,000000,12.8547,12.9687,12.7988,12.9687,1687549.8400315,0
+EMR.US,D,19960520,000000,12.9864,13.0405,12.948,13.0021,2427401.8288901,0
+EMR.US,D,19960521,000000,12.9687,13.172,12.9687,13.172,1508514.0836045,0
+EMR.US,D,19960522,000000,13.1897,13.287,13.1386,13.2673,1550873.622705,0
+EMR.US,D,19960523,000000,13.2673,13.2673,13.062,13.1897,1779608.6187184,0
+EMR.US,D,19960524,000000,13.2153,13.3282,13.1533,13.172,1366757.0833204,0
+EMR.US,D,19960528,000000,12.9687,13.0748,12.9118,12.948,2594013.0299178,0
+EMR.US,D,19960529,000000,12.9687,13.062,12.7988,12.8115,1657048.8544622,0
+EMR.US,D,19960530,000000,12.8547,13.0748,12.8115,13.0238,1489875.7235221,0
+EMR.US,D,19960531,000000,13.0238,13.062,12.8891,12.9118,1170777.9184487,0
+EMR.US,D,19960603,000000,12.8332,12.9118,12.7605,12.9118,1406855.6689148,0
+EMR.US,D,19960604,000000,12.948,13.2153,12.9265,13.1386,2174383.7239463,0
+EMR.US,D,19960605,000000,13.0405,13.1897,13.0405,13.1897,975367.80941222,0
+EMR.US,D,19960606,000000,13.1897,13.2673,13.1386,13.2153,1252108.111363,0
+EMR.US,D,19960607,000000,12.9864,13.342,12.9864,13.342,1733294.1924629,0
+EMR.US,D,19960610,000000,13.342,13.4716,13.2153,13.4716,1611868.4679211,0
+EMR.US,D,19960611,000000,13.514,13.6475,13.4432,13.4923,2276043.156625,0
+EMR.US,D,19960612,000000,13.4432,13.4569,13.2673,13.3282,1350377.640766,0
+EMR.US,D,19960613,000000,13.3282,13.3282,13.172,13.2281,2442653.3396638,0
+EMR.US,D,19960614,000000,13.2438,13.2438,13.1533,13.1533,1428315.8944267,0
+EMR.US,D,19960617,000000,13.172,13.1897,13.062,13.1386,1468418.5519771,0
+EMR.US,D,19960618,000000,13.115,13.1386,13.0021,13.0405,1039191.6459805,0
+EMR.US,D,19960619,000000,12.9687,13.2438,12.9687,13.2438,1766050.0236046,0
+EMR.US,D,19960620,000000,13.2438,13.3066,13.1013,13.115,1710140.033302,0
+EMR.US,D,19960621,000000,13.115,13.3066,13.0405,13.3066,3237857.4608683,0
+EMR.US,D,19960624,000000,13.3578,13.4432,13.3066,13.3578,1345293.8038415,0
+EMR.US,D,19960625,000000,13.4716,13.4923,13.287,13.4923,1939442.0491726,0
+EMR.US,D,19960626,000000,13.4569,13.4569,13.2281,13.3282,1121076.6428845,0
+EMR.US,D,19960627,000000,13.2438,13.5354,13.2281,13.4923,1292204.6609795,0
+EMR.US,D,19960628,000000,13.5354,13.6269,13.4923,13.6269,1718043.6996782,0
+EMR.US,D,19960701,000000,13.6269,13.6829,13.4716,13.6829,1466157.598471,0
+EMR.US,D,19960702,000000,13.6632,13.6632,13.4716,13.5354,2421755.0440642,0
+EMR.US,D,19960703,000000,13.5354,13.5474,13.4432,13.4923,852811.09912288,0
+EMR.US,D,19960705,000000,13.3783,13.399,13.1897,13.2153,1131812.3545798,0
+EMR.US,D,19960708,000000,13.172,13.2438,13.115,13.1386,1807277.5589686,0
+EMR.US,D,19960709,000000,13.2153,13.2153,13.1013,13.1386,1723691.5024931,0
+EMR.US,D,19960710,000000,13.1386,13.172,12.9687,13.0405,1722563.5707124,0
+EMR.US,D,19960711,000000,13.0021,13.0238,12.6631,12.8115,2234249.6193927,0
+EMR.US,D,19960712,000000,12.7605,12.7988,12.6631,12.6985,2303722.276765,0
+EMR.US,D,19960715,000000,12.6297,12.6985,12.2663,12.344,1790903.2063592,0
+EMR.US,D,19960716,000000,12.232,12.344,11.8763,12.1749,3855717.7233169,0
+EMR.US,D,19960717,000000,12.289,12.7988,12.1896,12.6297,2909717.8777485,0
+EMR.US,D,19960718,000000,12.6631,12.6828,12.4736,12.5699,2024154.0014509,0
+EMR.US,D,19960719,000000,12.5355,12.5699,12.3273,12.4019,1989710.3445941,0
+EMR.US,D,19960722,000000,12.4353,12.4353,12.2437,12.4019,1921931.6208708,0
+EMR.US,D,19960723,000000,12.4353,12.6297,12.344,12.3812,1952431.5884513,0
+EMR.US,D,19960724,000000,12.3125,12.4922,12.2496,12.3812,2229167.8184462,0
+EMR.US,D,19960725,000000,12.4922,12.5493,12.4588,12.4736,1388213.2368764,0
+EMR.US,D,19960726,000000,12.4922,12.6073,12.4736,12.5846,1484233.010652,0
+EMR.US,D,19960729,000000,12.5493,12.6073,12.4588,12.4588,783341.4957176,0
+EMR.US,D,19960730,000000,12.4922,12.5159,12.3587,12.4736,842647.49722964,0
+EMR.US,D,19960731,000000,12.3812,12.7212,12.3587,12.7212,1079286.1596191,0
+EMR.US,D,19960801,000000,12.7152,12.9687,12.6631,12.8547,1771702.9163642,0
+EMR.US,D,19960802,000000,13.0405,13.3578,12.948,13.3282,1589838.168585,0
+EMR.US,D,19960805,000000,13.3282,13.4716,13.3066,13.3783,1546355.7876486,0
+EMR.US,D,19960806,000000,13.2673,13.4923,13.2153,13.4923,1843990.3132432,0
+EMR.US,D,19960807,000000,13.4432,13.4923,13.2438,13.4716,1505688.1462191,0
+EMR.US,D,19960808,000000,13.4216,13.4432,13.2153,13.2438,884434.92652807,0
+EMR.US,D,19960809,000000,13.2673,13.3282,13.1386,13.1533,947691.74323921,0
+EMR.US,D,19960812,000000,13.1386,13.172,13.0405,13.1013,1463333.6970634,0
+EMR.US,D,19960813,000000,13.1013,13.1013,12.9118,12.9687,1206922.6348771,0
+EMR.US,D,19960814,000000,12.9265,13.1013,12.9265,13.0021,923406.59833084,0
+EMR.US,D,19960815,000000,12.9619,13.062,12.9265,12.9619,662481.77304405,0
+EMR.US,D,19960816,000000,13.062,13.062,12.8891,12.948,1310274.9832157,0
+EMR.US,D,19960819,000000,12.9265,12.9619,12.8332,12.8704,960120.37059442,0
+EMR.US,D,19960820,000000,12.9619,13.1013,12.9265,13.0405,1243635.3891517,0
+EMR.US,D,19960821,000000,13.0021,13.062,12.8479,13.0021,1885219.8845851,0
+EMR.US,D,19960822,000000,12.9265,13.2281,12.9265,13.2281,1035230.6508917,0
+EMR.US,D,19960823,000000,13.1897,13.2673,13.1386,13.2281,1265091.5427078,0
+EMR.US,D,19960826,000000,13.2153,13.2153,13.0021,13.1386,1925882.4360699,0
+EMR.US,D,19960827,000000,13.1386,13.1386,13.0405,13.0748,1519808.6712453,0
+EMR.US,D,19960828,000000,13.1013,13.172,13.0238,13.0238,1228947.8442684,0
+EMR.US,D,19960829,000000,13.0238,13.0238,12.9118,12.9265,1124461.4562153,0
+EMR.US,D,19960830,000000,12.9118,12.9265,12.623,12.6985,1623166.1095287,0
+EMR.US,D,19960903,000000,12.5846,12.8115,12.5089,12.7988,2279999.061769,0
+EMR.US,D,19960904,000000,12.7556,12.8704,12.7339,12.8332,1436223.6327588,0
+EMR.US,D,19960905,000000,12.8479,12.9118,12.8332,12.9118,1495526.5803038,0
+EMR.US,D,19960906,000000,12.8704,13.1897,12.8479,13.1897,1185459.3553983,0
+EMR.US,D,19960909,000000,13.0748,13.172,13.0748,13.1533,1609613.6223488,0
+EMR.US,D,19960910,000000,13.1897,13.1897,13.0021,13.115,2123553.4986125,0
+EMR.US,D,19960911,000000,13.0405,13.0748,12.948,13.0238,2129202.3194164,0
+EMR.US,D,19960912,000000,13.0021,13.1013,12.9794,13.0238,1891999.6911366,0
+EMR.US,D,19960913,000000,13.062,13.3783,13.0405,13.3783,2322355.5469025,0
+EMR.US,D,19960916,000000,13.399,13.4569,13.3066,13.3066,1166263.1373593,0
+EMR.US,D,19960917,000000,13.3066,13.3282,13.2153,13.2673,1462767.6951953,0
+EMR.US,D,19960918,000000,13.2438,13.3282,13.172,13.2438,742109.88839771,0
+EMR.US,D,19960919,000000,13.1897,13.4216,13.1897,13.3783,1223866.0433217,0
+EMR.US,D,19960920,000000,13.4432,13.5354,13.4432,13.4923,2664044.5632354,0
+EMR.US,D,19960923,000000,13.4569,13.4923,13.4216,13.4776,1702238.4029039,0
+EMR.US,D,19960924,000000,13.342,13.6829,13.342,13.6269,2475974.1546848,0
+EMR.US,D,19960925,000000,13.726,13.7634,13.6829,13.7055,1689805.7035928,0
+EMR.US,D,19960926,000000,13.7467,13.8921,13.6475,13.7752,1340213.0208838,0
+EMR.US,D,19960927,000000,13.7467,13.8145,13.6829,13.7467,900250.40319207,0
+EMR.US,D,19960930,000000,13.7752,13.7958,13.6701,13.6701,1340213.0208838,0
+EMR.US,D,19961001,000000,13.6701,13.7055,13.4432,13.4569,1407987.6726513,0
+EMR.US,D,19961002,000000,13.4923,13.726,13.4776,13.7055,1193366.0757413,0
+EMR.US,D,19961003,000000,13.726,13.8784,13.7055,13.8145,746632.81339888,0
+EMR.US,D,19961004,000000,13.8637,13.9304,13.7467,13.8784,1449776.1199387,0
+EMR.US,D,19961007,000000,13.8784,13.8784,13.7467,13.7752,717826.77946728,0
+EMR.US,D,19961008,000000,13.6829,13.838,13.5688,13.5688,854505.03277175,0
+EMR.US,D,19961009,000000,13.6052,13.6269,13.4569,13.6269,2766268.9797934,0
+EMR.US,D,19961010,000000,13.6475,13.6701,13.5531,13.5531,1261703.67541,0
+EMR.US,D,19961011,000000,13.6475,13.6701,13.6052,13.6269,1069685.5056272,0
+EMR.US,D,19961014,000000,13.6475,13.7634,13.6052,13.6829,1093399.5587224,0
+EMR.US,D,19961015,000000,13.6829,13.726,13.5925,13.6475,1146491.7555514,0
+EMR.US,D,19961016,000000,13.6475,13.6701,13.5688,13.6701,1169648.9686791,0
+EMR.US,D,19961017,000000,13.6701,13.9304,13.6475,13.8145,1904424.2465358,0
+EMR.US,D,19961018,000000,13.8637,13.9068,13.7958,13.8921,1176427.7572415,0
+EMR.US,D,19961021,000000,13.8921,13.9304,13.7958,13.8637,986662.39705299,0
+EMR.US,D,19961022,000000,13.838,13.838,13.7467,13.8145,1291073.6752319,0
+EMR.US,D,19961023,000000,13.5688,13.7055,13.5688,13.6829,1933223.1545446,0
+EMR.US,D,19961024,000000,13.6475,13.726,13.5688,13.6052,1465591.5966026,0
+EMR.US,D,19961025,000000,13.5688,13.6475,13.4569,13.6052,1115431.8940365,0
+EMR.US,D,19961028,000000,13.6475,13.6701,13.4216,13.4432,760186.31856779,0
+EMR.US,D,19961029,000000,13.4776,13.5354,13.3783,13.4776,1402903.8357267,0
+EMR.US,D,19961030,000000,13.514,13.514,13.2673,13.3783,1658177.8042317,0
+EMR.US,D,19961031,000000,13.3783,13.5925,13.342,13.4923,1254930.9947815,0
+EMR.US,D,19961101,000000,13.6052,13.6475,13.3783,13.3783,1214828.3372312,0
+EMR.US,D,19961104,000000,13.342,13.5531,13.3282,13.4432,1525455.4560713,0
+EMR.US,D,19961105,000000,13.5354,13.9304,13.5354,13.9068,2312189.9090314,0
+EMR.US,D,19961106,000000,13.8921,14.4058,13.8921,14.4058,2329134.335465,0
+EMR.US,D,19961107,000000,14.3272,14.4628,14.2133,14.3272,1378618.6908183,0
+EMR.US,D,19961108,000000,14.3469,14.4058,14.2713,14.4058,1391606.194119,0
+EMR.US,D,19961111,000000,14.4058,14.7664,14.392,14.7094,2038274.526477,0
+EMR.US,D,19961112,000000,14.7094,15.1082,14.5562,14.95,3999170.6932278,0
+EMR.US,D,19961113,000000,14.95,15.2763,14.8027,15.1495,2135978.0540118,0
+EMR.US,D,19961114,000000,14.9353,15.1995,14.9353,15.1623,1849073.1321788,0
+EMR.US,D,19961115,000000,15.4687,15.6947,15.2409,15.2409,3596486.8316789,0
+EMR.US,D,19961118,000000,15.2763,15.3341,15.0611,15.1623,2161395.2026567,0
+EMR.US,D,19961119,000000,15.177,15.177,14.9953,15.0611,1531107.330842,0
+EMR.US,D,19961120,000000,15.0925,15.1161,14.9009,15.0925,2572551.7864168,0
+EMR.US,D,19961121,000000,15.0778,15.1161,14.9206,14.959,1583068.5419234,0
+EMR.US,D,19961122,000000,15.0168,15.0925,14.9206,15.0031,1932098.276731,0
+EMR.US,D,19961125,000000,15.0168,15.2143,14.9206,15.2143,1549173.5811223,0
+EMR.US,D,19961126,000000,15.2143,15.3253,15.0031,15.0031,2339860.8852596,0
+EMR.US,D,19961127,000000,15.0031,15.0925,14.9353,14.959,1449776.1199387,0
+EMR.US,D,19961129,000000,15.0031,15.0542,14.9353,14.959,702579.34064949,0
+EMR.US,D,19961202,000000,15.0345,15.0345,14.6946,14.8449,2007777.6128635,0
+EMR.US,D,19961203,000000,14.9009,15.1495,14.7732,14.7889,1897643.4219955,0
+EMR.US,D,19961204,000000,14.7094,14.7889,14.4421,14.6946,2191894.1522482,0
+EMR.US,D,19961205,000000,14.6594,14.9814,14.6594,14.8234,1444693.3010031,0
+EMR.US,D,19961206,000000,14.5031,14.8115,14.5031,14.6594,1678509.0799741,0
+EMR.US,D,19961209,000000,14.7437,14.8234,14.621,14.8115,808192.64249421,0
+EMR.US,D,19961210,000000,14.8449,15.0778,14.8449,14.8872,933573.25419098,0
+EMR.US,D,19961211,000000,14.7889,14.9206,14.6594,14.8234,3289811.546027,0
+EMR.US,D,19961212,000000,14.8646,14.9206,14.6751,14.7437,2484445.8589071,0
+EMR.US,D,19961213,000000,14.6751,14.8449,14.5816,14.5816,2278303.0921421,0
+EMR.US,D,19961216,000000,14.621,14.6594,14.3715,14.392,1798808.9087132,0
+EMR.US,D,19961217,000000,14.2919,14.4835,14.2919,14.4274,1576286.6993939,0
+EMR.US,D,19961218,000000,14.5178,14.8449,14.5031,14.6946,2034318.621333,0
+EMR.US,D,19961219,000000,14.7889,15.2409,14.7437,15.2261,1776782.681333,0
+EMR.US,D,19961220,000000,15.2409,15.3037,15.0925,15.0925,3947776.5020036,0
+EMR.US,D,19961223,000000,15.0925,15.1299,14.9814,15.0778,944304.89393043,0
+EMR.US,D,19961224,000000,15.0345,15.0778,15.0345,15.0542,488530.87153055,0
+EMR.US,D,19961226,000000,15.1299,15.1907,15.0168,15.0925,1205793.6851075,0
+EMR.US,D,19961227,000000,15.1701,15.2143,15.0345,15.1161,841513.4575152,0
+EMR.US,D,19961230,000000,15.1495,15.2624,15.0168,15.0345,874273.36061279,0
+EMR.US,D,19961231,000000,15.0345,15.1161,14.7094,14.7732,1741766.9146742,0
+EMR.US,D,19970102,000000,14.7437,14.7437,14.392,14.5031,1490441.7253903,0
+EMR.US,D,19970103,000000,14.5816,14.9206,14.4835,14.9206,4204751.5300803,0
+EMR.US,D,19970106,000000,15.0168,15.0778,14.9353,15.0345,1516983.7518489,0
+EMR.US,D,19970107,000000,14.9814,15.342,14.9009,15.342,1908377.097713,0
+EMR.US,D,19970108,000000,15.5464,15.5464,15.2624,15.342,2850420.0201482,0
+EMR.US,D,19970109,000000,15.342,15.4539,15.0925,15.3253,2953208.4025966,0
+EMR.US,D,19970110,000000,15.0925,15.5198,15.0925,15.5198,2126940.3479212,0
+EMR.US,D,19970113,000000,15.5198,15.6475,15.3971,15.5335,2198671.9228216,0
+EMR.US,D,19970114,000000,15.4943,15.5464,15.3637,15.4402,2051830.0676238,0
+EMR.US,D,19970115,000000,15.3037,15.4402,15.1701,15.1701,1712397.9328412,0
+EMR.US,D,19970116,000000,15.2261,15.4176,15.1907,15.342,1636154.6308184,0
+EMR.US,D,19970117,000000,15.3637,15.5335,15.2143,15.3037,2702449.215181,0
+EMR.US,D,19970120,000000,15.283,15.342,15.2143,15.2624,2208270.5408355,0
+EMR.US,D,19970121,000000,15.2409,15.5335,15.2143,15.3971,2569162.9011301,0
+EMR.US,D,19970122,000000,15.2409,15.342,15.1907,15.2409,2007777.6128635,0
+EMR.US,D,19970123,000000,15.283,15.3971,14.9009,14.9206,1973322.758128,0
+EMR.US,D,19970124,000000,14.8115,14.9009,14.621,14.621,2718261.6378781,0
+EMR.US,D,19970127,000000,14.6594,15.0778,14.6308,14.9009,1853591.985224,0
+EMR.US,D,19970128,000000,15.1701,15.2143,14.7889,14.8115,1597749.978873,0
+EMR.US,D,19970129,000000,14.7437,15.0168,14.7437,15.0031,1285991.8742854,0
+EMR.US,D,19970130,000000,15.0345,15.3971,15.0168,15.3253,1906119.1981738,0
+EMR.US,D,19970131,000000,15.3637,15.4176,15.0168,15.0168,1188851.2946518,0
+EMR.US,D,19970203,000000,15.0168,15.3253,14.9206,15.3037,3634327.5177341,0
+EMR.US,D,19970204,000000,15.2624,15.4539,15.2624,15.3971,2169299.8870217,0
+EMR.US,D,19970205,000000,15.4176,15.6318,15.1701,15.2143,2091361.6333611,0
+EMR.US,D,19970206,000000,15.1299,15.3764,15.0778,15.3764,1458817.8979852,0
+EMR.US,D,19970207,000000,15.4756,15.7084,15.4176,15.7084,2538104.0576043,0
+EMR.US,D,19970210,000000,15.6799,15.836,15.5198,15.5198,1145926.7716722,0
+EMR.US,D,19970211,000000,15.5679,15.6073,15.3253,15.5464,1193940.2215213,0
+EMR.US,D,19970212,000000,15.5464,15.8577,15.5464,15.8577,1501174.3831187,0
+EMR.US,D,19970213,000000,15.8577,15.9344,15.7438,15.8223,1759842.3268553,0
+EMR.US,D,19970214,000000,15.9344,15.9344,15.7084,15.7212,1677947.1500617,0
+EMR.US,D,19970218,000000,15.7939,16.0493,15.6799,16.0493,929055.41913468,0
+EMR.US,D,19970219,000000,15.9688,16.0002,15.6534,15.7859,1614693.3873175,0
+EMR.US,D,19970220,000000,15.902,15.9344,15.4539,15.6318,1555947.2797399,0
+EMR.US,D,19970221,000000,15.6151,15.6672,15.4943,15.5542,1240244.467887,0
+EMR.US,D,19970224,000000,15.6151,15.7212,15.5542,15.5935,2115081.7943902,0
+EMR.US,D,19970225,000000,15.5739,15.6868,15.5542,15.6151,1112043.0087497,0
+EMR.US,D,19970226,000000,15.5935,15.6318,15.4176,15.5335,2294115.5148392,0
+EMR.US,D,19970227,000000,15.4816,15.5335,15.3253,15.3253,2231991.7198535,0
+EMR.US,D,19970228,000000,15.2261,15.3253,15.1701,15.1701,1547483.7194293,0
+EMR.US,D,19970303,000000,15.1014,15.3253,15.0778,15.2261,1016031.3788859,0
+EMR.US,D,19970304,000000,15.2624,15.3832,15.1299,15.1299,2552786.5125427,0
+EMR.US,D,19970305,000000,15.1299,15.6534,15.1299,15.5739,1837777.5265491,0
+EMR.US,D,19970306,000000,15.6151,15.6151,15.4402,15.5739,1213141.5295051,0
+EMR.US,D,19970307,000000,15.5739,15.7859,15.3832,15.4402,1441307.4696833,0
+EMR.US,D,19970310,000000,15.4402,15.7438,15.3253,15.7438,1425494.0289973,0
+EMR.US,D,19970311,000000,15.7438,15.8223,15.3253,15.5198,1241373.4176566,0
+EMR.US,D,19970312,000000,15.5935,15.6318,15.3637,15.5198,1180097.6074845,0
+EMR.US,D,19970313,000000,15.5198,15.5198,15.1701,15.29,1204382.7523928,0
+EMR.US,D,19970314,000000,15.3637,15.4816,15.1299,15.1299,1229518.9360816,0
+EMR.US,D,19970317,000000,15.1701,15.4402,14.9069,15.3637,2017943.2507347,0
+EMR.US,D,19970318,000000,15.4009,15.4816,15.1014,15.3637,1217655.2926055,0
+EMR.US,D,19970319,000000,15.3637,15.3637,14.9069,15.1299,1328913.3432983,0
+EMR.US,D,19970320,000000,15.2143,15.29,14.6751,14.9069,1448931.1890922,0
+EMR.US,D,19970321,000000,15.1014,15.1014,14.8234,14.8646,2594295.012863,0
+EMR.US,D,19970324,000000,15.0168,15.4816,14.9814,15.3637,1623166.1095287,0
+EMR.US,D,19970325,000000,15.5198,15.5935,15.3637,15.4009,1875336.2296592,0
+EMR.US,D,19970326,000000,15.4009,15.4402,15.0168,15.0168,1877879.1661104,0
+EMR.US,D,19970327,000000,15.1014,15.1299,14.5562,14.6308,1858389.7672476,0
+EMR.US,D,19970331,000000,14.4058,14.5178,13.7958,13.7958,3731751.0983017,0
+EMR.US,D,19970401,000000,13.8302,14.4835,13.7958,14.2133,2826979.8060864,0
+EMR.US,D,19970402,000000,14.2133,14.3272,14.1358,14.1358,1591538.2101677,0
+EMR.US,D,19970403,000000,13.7958,14.2133,13.7958,14.2133,2499975.28067,0
+EMR.US,D,19970404,000000,14.0209,14.4835,13.9452,14.4835,2742548.8187644,0
+EMR.US,D,19970407,000000,14.5178,14.6751,14.2919,14.2919,1948757.6662525,0
+EMR.US,D,19970408,000000,14.3272,14.4835,14.2536,14.4835,1070818.5273527,0
+EMR.US,D,19970409,000000,14.4835,14.5973,14.2536,14.3272,1520093.7081574,0
+EMR.US,D,19970410,000000,14.3715,14.6308,14.3715,14.4421,1340213.0208838,0
+EMR.US,D,19970411,000000,14.2133,14.3272,14.0209,14.0994,2443788.3973672,0
+EMR.US,D,19970414,000000,14.0209,14.1358,13.9068,13.9893,1424640.9542389,0
+EMR.US,D,19970415,000000,14.2133,14.5562,14.178,14.5562,1270743.4174785,0
+EMR.US,D,19970416,000000,14.4835,14.7889,14.4058,14.7889,1517832.7546513,0
+EMR.US,D,19970417,000000,14.7889,14.8646,14.4835,14.5178,1308583.0855449,0
+EMR.US,D,19970418,000000,14.5178,14.8234,14.5178,14.7889,955595.40961531,0
+EMR.US,D,19970421,000000,14.7889,14.7889,14.4421,14.5562,857890.86409156,0
+EMR.US,D,19970422,000000,14.5562,15.2506,14.5178,15.2506,1751089.6576768,0
+EMR.US,D,19970423,000000,15.2143,15.29,15.0168,15.1014,958707.40190173,0
+EMR.US,D,19970424,000000,15.1701,15.29,14.9069,15.1014,1048218.1541924,0
+EMR.US,D,19970425,000000,15.0168,15.0168,14.6751,14.8646,870604.52835885,0
+EMR.US,D,19970428,000000,14.9069,15.1701,14.7437,15.0542,943737.8740732,0
+EMR.US,D,19970429,000000,15.3253,15.5542,14.9814,15.5198,2064254.6230232,0
+EMR.US,D,19970430,000000,15.5198,15.7859,15.4402,15.5542,1502299.2609325,0
+EMR.US,D,19970501,000000,15.4009,15.5198,15.2506,15.5198,756232.4494018,0
+EMR.US,D,19970502,000000,15.4402,15.902,15.4402,15.902,798586.89855745,0
+EMR.US,D,19970505,000000,15.902,16.0915,15.5935,16.0493,1789486.1657106,0
+EMR.US,D,19970506,000000,15.902,16.1681,15.902,16.1299,1872514.3642296,0
+EMR.US,D,19970507,000000,16.2025,16.398,16.0169,16.0915,1675403.1956215,0
+EMR.US,D,19970508,000000,15.8577,16.1681,15.7859,15.902,1640392.5189075,0
+EMR.US,D,19970509,000000,15.9688,16.2025,15.8223,16.1299,1536475.1866896,0
+EMR.US,D,19970512,000000,16.0915,16.3567,15.7438,16.2025,2168171.9552411,0
+EMR.US,D,19970513,000000,16.2408,16.5159,16.0493,16.3567,2007495.6299183,0
+EMR.US,D,19970514,000000,16.5944,16.6358,16.3252,16.4049,1239963.5029309,0
+EMR.US,D,19970515,000000,16.3252,16.4403,15.9403,16.2104,2054652.9510424,0
+EMR.US,D,19970516,000000,16.2547,16.2547,15.8223,15.8656,2293838.621839,0
+EMR.US,D,19970519,000000,15.8656,16.0237,15.7859,15.8656,1217090.3087263,0
+EMR.US,D,19970520,000000,15.8223,16.2104,15.7084,16.176,2359350.2841224,0
+EMR.US,D,19970521,000000,16.2104,16.4796,16.176,16.2881,2728994.2956064,0
+EMR.US,D,19970522,000000,16.2881,16.3656,16.0237,16.0542,919740.82004382,0
+EMR.US,D,19970523,000000,16.0542,16.176,15.7859,15.902,1870256.4646905,0
+EMR.US,D,19970527,000000,15.6318,16.2881,15.6318,16.176,2496027.5194378,0
+EMR.US,D,19970528,000000,16.2104,16.4049,16.176,16.3656,1101876.3528897,0
+EMR.US,D,19970529,000000,16.3252,16.6358,16.2881,16.4403,1810955.5531233,0
+EMR.US,D,19970530,000000,16.2881,16.7497,16.2547,16.6358,1647165.1995361,0
+EMR.US,D,19970602,000000,16.6732,16.7093,16.4403,16.5159,1049918.1957751,0
+EMR.US,D,19970603,000000,16.3656,16.5944,16.3656,16.4403,1217931.1676168,0
+EMR.US,D,19970604,000000,16.3252,16.5159,16.3252,16.4403,971129.92132312,0
+EMR.US,D,19970605,000000,16.5159,16.9049,16.5159,16.5572,1361677.3183517,0
+EMR.US,D,19970606,000000,16.6358,16.9481,16.6358,16.9481,1199580.8984134,0
+EMR.US,D,19970609,000000,16.9481,17.3686,16.6732,16.6732,2733229.1297287,0
+EMR.US,D,19970610,000000,16.9049,17.1417,16.8695,17.064,1804455.6935391,0
+EMR.US,D,19970611,000000,17.064,17.1711,16.9049,16.9481,1270178.4335992,0
+EMR.US,D,19970612,000000,17.064,17.3204,16.9481,17.2546,1294465.6144856,0
+EMR.US,D,19970613,000000,17.1711,17.4422,17.1711,17.4029,1317337.7907013,0
+EMR.US,D,19970616,000000,17.3686,17.4029,17.1417,17.288,1712397.9328412,0
+EMR.US,D,19970617,000000,17.1417,17.5926,17.0984,17.4816,1123339.6323685,0
+EMR.US,D,19970618,000000,17.3686,17.4816,17.2546,17.4029,1243917.3720969,0
+EMR.US,D,19970619,000000,17.3686,17.4816,17.2546,17.3204,1440740.4498261,0
+EMR.US,D,19970620,000000,17.4816,17.7124,17.4816,17.5218,2103223.2408591,0
+EMR.US,D,19970623,000000,17.3204,17.4029,17.0984,17.0984,1006148.7419488,0
+EMR.US,D,19970624,000000,17.2546,17.6387,17.1122,17.6387,1340213.0208838,0
+EMR.US,D,19970625,000000,17.6387,17.6387,16.9875,17.1417,1518399.7745085,0
+EMR.US,D,19970626,000000,17.1417,17.4816,17.0984,17.2339,1422949.056568,0
+EMR.US,D,19970627,000000,17.3096,17.5631,17.3096,17.4422,860154.87156456,0
+EMR.US,D,19970630,000000,17.5218,17.5405,16.8695,16.9638,2843925.2505089,0
+EMR.US,D,19970701,000000,16.9875,17.3686,16.6358,16.7841,3166691.8878362,0
+EMR.US,D,19970702,000000,16.9049,16.9049,16.5365,16.7841,3072943.2474564,0
+EMR.US,D,19970703,000000,17.0984,17.3096,17.064,17.064,1838909.5302856,0
+EMR.US,D,19970707,000000,17.0984,17.4029,17.064,17.2743,1792029.1021618,0
+EMR.US,D,19970708,000000,17.2546,17.2743,16.9638,17.0984,1096230.5860527,0
+EMR.US,D,19970709,000000,17.064,17.3519,16.8303,16.9481,2383633.3930527,0
+EMR.US,D,19970710,000000,17.2546,17.2743,16.8852,16.9875,2541206.8879899,0
+EMR.US,D,19970711,000000,16.9196,16.9638,16.7261,16.8303,2221545.1170263,0
+EMR.US,D,19970714,000000,16.9049,17.1554,16.8852,16.9481,1958918.2141788,0
+EMR.US,D,19970715,000000,16.9481,17.4029,16.8695,17.4029,2764011.0802542,0
+EMR.US,D,19970716,000000,17.4816,17.6249,17.4816,17.5218,1662696.657277,0
+EMR.US,D,19970717,000000,17.5405,17.5631,17.2339,17.4029,2842514.3177942,0
+EMR.US,D,19970718,000000,17.4029,17.4816,17.1417,17.2095,2884307.8550265,0
+EMR.US,D,19970721,000000,17.2095,17.2546,16.9972,17.1711,1964571.1069386,0
+EMR.US,D,19970722,000000,17.4029,17.7703,17.3686,17.7124,2392672.1171323,0
+EMR.US,D,19970723,000000,17.7909,18.0935,17.6387,17.8705,3172624.7275632,0
+EMR.US,D,19970724,000000,17.9029,18.0935,17.6387,18.0935,2390414.2175931,0
+EMR.US,D,19970725,000000,18.0935,18.2871,17.8342,18.1937,1343878.7991709,0
+EMR.US,D,19970728,000000,18.0247,18.3519,18.0247,18.1377,1682459.8951732,0
+EMR.US,D,19970729,000000,18.0631,18.2399,17.9029,17.9816,2553346.4064772,0
+EMR.US,D,19970730,000000,17.9816,18.0631,17.8489,17.9491,1956381.3856614,0
+EMR.US,D,19970731,000000,17.9816,18.2075,17.8705,18.1741,1981232.532438,0
+EMR.US,D,19970801,000000,18.0935,18.1741,17.7369,18.0247,1771981.8453425,0
+EMR.US,D,19970804,000000,18.0247,18.2527,17.9029,18.2527,1236856.6005893,0
+EMR.US,D,19970805,000000,18.2871,18.4491,17.9491,18.0631,1455418.8328087,0
+EMR.US,D,19970806,000000,17.8705,18.4049,17.8705,18.3676,1526305.4768625,0
+EMR.US,D,19970807,000000,18.4491,18.5974,18.2399,18.2743,2178335.5571344,0
+EMR.US,D,19970808,000000,18.2743,18.4049,17.9236,17.9491,2670538.3148858,0
+EMR.US,D,19970811,000000,17.9816,18.4992,17.8823,18.4275,2523129.4398308,0
+EMR.US,D,19970812,000000,18.3872,18.4049,17.8823,17.9629,1219352.2802213,0
+EMR.US,D,19970813,000000,18.1859,18.2242,17.6436,17.7428,1738091.9744865,0
+EMR.US,D,19970814,000000,17.7428,17.9324,17.3686,17.4667,1859242.8420058,0
+EMR.US,D,19970815,000000,17.4078,17.4894,17.1711,17.4078,3316641.6633644,0
+EMR.US,D,19970818,000000,17.3686,17.3901,16.9196,17.2546,2610956.4383625,0
+EMR.US,D,19970819,000000,17.4894,17.4894,17.2095,17.4078,2617738.2808917,0
+EMR.US,D,19970820,000000,17.4078,17.5021,17.3293,17.4078,1977560.6462172,0
+EMR.US,D,19970821,000000,17.4078,17.4894,17.1711,17.2419,2261637.5946868,0
+EMR.US,D,19970822,000000,16.9875,17.0984,16.7841,17.0984,2067356.4354199,0
+EMR.US,D,19970825,000000,17.2095,17.4667,17.1711,17.3293,2468067.4343417,0
+EMR.US,D,19970826,000000,17.1711,17.4078,17.0237,17.2546,2253169.9624204,0
+EMR.US,D,19970827,000000,17.0768,17.0768,16.8087,17.064,3135628.9723545,0
+EMR.US,D,19970828,000000,16.8303,17.0984,16.6171,16.6171,2562101.1116335,0
+EMR.US,D,19970829,000000,16.5944,16.9481,16.4049,16.9196,2964225.0792482,0
+EMR.US,D,19970902,000000,17.0984,17.3901,17.0768,17.3293,1887761.8030474,0
+EMR.US,D,19970903,000000,17.5287,17.5405,17.3293,17.4265,1938588.9744144,0
+EMR.US,D,19970904,000000,17.3901,17.4078,17.2095,17.3686,1537603.1184702,0
+EMR.US,D,19970905,000000,17.3293,17.451,16.9196,17.2095,2084021.9328753,0
+EMR.US,D,19970908,000000,17.288,17.451,17.2419,17.288,1511339.0030009,0
+EMR.US,D,19970909,000000,17.288,17.4667,17.1711,17.2743,1425214.08203,0
+EMR.US,D,19970910,000000,17.1967,17.2419,16.7713,16.7841,1550027.6738696,0
+EMR.US,D,19970911,000000,16.7497,16.7841,16.1897,16.4796,2364997.0689482,0
+EMR.US,D,19970912,000000,16.5041,17.0385,16.4579,16.9972,2141903.767816,0
+EMR.US,D,19970915,000000,16.9638,17.1417,16.8087,16.8303,1977845.6831291,0
+EMR.US,D,19970916,000000,17.0237,17.451,16.9481,17.3901,3337540.976953,0
+EMR.US,D,19970917,000000,17.3901,17.5405,17.118,17.3155,1172757.9069987,0
+EMR.US,D,19970918,000000,17.3901,17.8194,17.3901,17.6544,2325177.4123321,0
+EMR.US,D,19970919,000000,17.9099,17.9324,17.6083,17.6544,2353134.4434612,0
+EMR.US,D,19970922,000000,17.9324,18.2242,17.8194,18.1082,1550027.6738696,0
+EMR.US,D,19970923,000000,18.1082,18.2605,17.9099,18.1082,1976429.6604696,0
+EMR.US,D,19970924,000000,17.9491,18.0867,17.7211,17.7211,1552562.466409,0
+EMR.US,D,19970925,000000,17.6436,17.7762,17.5021,17.5778,1192526.2348396,0
+EMR.US,D,19970926,000000,17.6436,17.7762,17.5778,17.6249,1865455.6287,0
+EMR.US,D,19970929,000000,17.6249,18.1239,17.5631,18.0247,907594.17563376,0
+EMR.US,D,19970930,000000,17.9678,18.4491,17.8342,17.8342,3008558.4989647,0
+EMR.US,D,19971001,000000,17.896,18.0247,17.5631,17.6249,2095597.4854722,0
+EMR.US,D,19971002,000000,17.6083,17.6436,17.4265,17.4894,2005797.6243135,0
+EMR.US,D,19971003,000000,17.7211,17.896,17.3519,17.6249,2921863.5041696,0
+EMR.US,D,19971006,000000,17.7762,17.8342,17.451,17.4894,2485294.8617094,0
+EMR.US,D,19971007,000000,17.5631,17.7565,17.4078,17.7565,2636085.4961283,0
+EMR.US,D,19971008,000000,18.01,18.01,17.4078,17.4078,1915994.7091881,0
+EMR.US,D,19971009,000000,17.1417,17.288,17.0984,17.2419,3897792.2255052,0
+EMR.US,D,19971010,000000,17.1604,17.2419,17.064,17.1711,1562736.248192,0
+EMR.US,D,19971013,000000,17.3686,17.4265,17.118,17.1711,1470959.4524503,0
+EMR.US,D,19971014,000000,17.4078,17.6967,17.288,17.6083,1654230.0429995,0
+EMR.US,D,19971015,000000,17.5287,17.5778,17.451,17.4894,1389912.2604702,0
+EMR.US,D,19971016,000000,17.5287,17.7565,17.288,17.4667,1312254.9717657,0
+EMR.US,D,19971017,000000,17.4667,17.4667,17.0237,17.1417,1759555.2539653,0
+EMR.US,D,19971020,000000,17.2095,17.3901,16.9972,17.3155,1135197.1679107,0
+EMR.US,D,19971021,000000,17.3155,17.5631,17.288,17.451,1262272.7312453,0
+EMR.US,D,19971022,000000,17.5021,17.5021,17.3155,17.3686,1556523.4614978,0
+EMR.US,D,19971023,000000,17.3686,17.3686,16.9196,17.0385,1814900.2603884,0
+EMR.US,D,19971024,000000,17.3293,17.3293,16.8852,16.9638,2614907.2535615,0
+EMR.US,D,19971027,000000,17.0385,17.0385,15.9775,16.0002,2689177.6929573,0
+EMR.US,D,19971028,000000,15.4756,16.2104,15.3971,16.0356,5594378.7536384,0
+EMR.US,D,19971029,000000,16.3038,16.8852,16.2881,16.4177,2318963.6076489,0
+EMR.US,D,19971030,000000,16.3656,16.7841,16.2704,16.3459,2296657.4333015,0
+EMR.US,D,19971031,000000,16.7093,16.7093,15.9344,16.2271,2145293.6710917,0
+EMR.US,D,19971103,000000,16.5159,16.7497,16.4049,16.6732,1457121.9283583,0
+EMR.US,D,19971104,000000,16.7841,17.4265,16.5944,17.1967,1952993.5183636,0
+EMR.US,D,19971105,000000,17.5631,17.6249,17.3519,17.3901,2095033.5195819,0
+EMR.US,D,19971106,000000,17.3293,17.3519,17.0237,17.064,1534212.1972055,0
+EMR.US,D,19971107,000000,16.7497,16.9481,16.5944,16.9049,1247591.2942957,0
+EMR.US,D,19971110,000000,17.1711,17.1967,16.7093,16.7841,1594081.1466189,0
+EMR.US,D,19971111,000000,16.8479,16.8479,16.6358,16.7093,1322140.6626695,0
+EMR.US,D,19971112,000000,16.3252,16.4796,16.0169,16.1122,1956381.3856614,0
+EMR.US,D,19971113,000000,16.1347,16.1681,15.7859,15.954,2054934.9339875,0
+EMR.US,D,19971114,000000,16.0542,16.0984,15.902,16.0356,2695391.4976403,0
+EMR.US,D,19971117,000000,16.3459,16.5041,16.1476,16.3902,2526805.3980076,0
+EMR.US,D,19971118,000000,16.4049,16.4049,15.954,15.954,2686915.721462,0
+EMR.US,D,19971119,000000,16.5041,16.6298,16.2271,16.4796,3524194.3448551,0
+EMR.US,D,19971120,000000,16.6171,16.8852,16.4796,16.8087,1327783.3755396,0
+EMR.US,D,19971121,000000,17.0768,17.0768,16.6926,16.8695,1566403.044468,0
+EMR.US,D,19971124,000000,16.8087,16.9875,16.7093,16.8479,1359131.3279336,0
+EMR.US,D,19971125,000000,17.4265,17.4667,17.2162,17.2162,2857764.8105789,0
+EMR.US,D,19971126,000000,17.4265,17.5091,17.1604,17.1604,1443845.3161897,0
+EMR.US,D,19971128,000000,17.3155,17.4265,17.118,17.118,463396.72381981,0
+EMR.US,D,19971201,000000,17.4265,17.9147,17.4138,17.9147,1664676.6458268,0
+EMR.US,D,19971202,000000,17.8411,18.0247,17.7635,17.9756,1441307.4696833,0
+EMR.US,D,19971203,000000,18.0327,18.0935,17.8194,17.8411,3223736.9358422,0
+EMR.US,D,19971204,000000,17.8823,17.9147,17.4265,17.5091,3338666.8727557,0
+EMR.US,D,19971205,000000,17.3901,17.683,17.3901,17.6329,1620903.1200447,0
+EMR.US,D,19971208,000000,17.6436,17.6436,17.4138,17.5091,1265379.6335869,0
+EMR.US,D,19971209,000000,17.5631,17.7428,17.451,17.6329,1657048.8544622,0
+EMR.US,D,19971210,000000,17.5856,17.6329,17.4265,17.4934,1658744.824089,0
+EMR.US,D,19971211,000000,17.5631,17.5631,17.3371,17.3519,1821684.1388959,0
+EMR.US,D,19971212,000000,17.4265,17.683,17.4138,17.4667,1343030.8143575,0
+EMR.US,D,19971215,000000,17.5631,17.7035,17.451,17.5091,1277242.2590738,0
+EMR.US,D,19971216,000000,17.5091,17.8411,17.5091,17.6083,1087192.8799621,0
+EMR.US,D,19971217,000000,17.7211,17.7635,17.5631,17.5856,1361957.2653189,0
+EMR.US,D,19971218,000000,17.5856,17.7211,17.4667,17.5287,1955252.4358918,0
+EMR.US,D,19971219,000000,17.4265,17.6643,17.0385,17.6643,3835105.4826183,0
+EMR.US,D,19971222,000000,17.683,17.8194,17.3155,17.3901,1528282.4114455,0
+EMR.US,D,19971223,000000,17.3519,17.4934,17.0385,17.4265,1959486.2520249,0
+EMR.US,D,19971224,000000,17.4934,17.6083,17.2162,17.2162,679991.18335692,0
+EMR.US,D,19971226,000000,17.2419,17.2419,16.9638,17.0385,467917.61284304,0
+EMR.US,D,19971229,000000,17.0984,17.2546,17.0385,17.2162,1282038.0051193,0
+EMR.US,D,19971230,000000,17.5091,17.6643,17.3155,17.6083,1086343.8771598,0
+EMR.US,D,19971231,000000,17.6083,17.7428,17.451,17.5631,790405.32119208,0
+EMR.US,D,19980102,000000,17.6643,17.6643,17.4265,17.6083,857327.91619021,0
+EMR.US,D,19980105,000000,17.683,17.8194,17.5631,17.8194,2496583.3414164,0
+EMR.US,D,19980106,000000,17.8194,17.896,17.5091,17.6436,1746848.7156208,0
+EMR.US,D,19980107,000000,17.4667,17.8194,17.4667,17.8194,2341841.8917985,0
+EMR.US,D,19980108,000000,17.896,17.896,17.6329,17.8578,2243006.3605272,0
+EMR.US,D,19980109,000000,17.896,17.896,17.4934,17.6643,3255084.8882361,0
+EMR.US,D,19980112,000000,17.4138,18.1544,17.2743,18.01,3534359.9827264,0
+EMR.US,D,19980113,000000,18.0532,18.3066,18.01,18.3066,2816252.2383029,0
+EMR.US,D,19980114,000000,18.3066,18.9658,18.2743,18.9324,4963808.8988785,0
+EMR.US,D,19980115,000000,18.9324,19.3765,18.8676,19.2036,5312841.687653,0
+EMR.US,D,19980116,000000,19.2615,19.3765,19.066,19.2772,2327156.3828929,0
+EMR.US,D,19980120,000000,19.2036,19.6102,19.2036,19.512,2333084.1326751,0
+EMR.US,D,19980121,000000,19.3352,19.4757,19.0896,19.3765,2042509.3605993,0
+EMR.US,D,19980122,000000,19.3008,19.512,19.1083,19.4353,1998454.8698608,0
+EMR.US,D,19980123,000000,19.3548,19.4353,19.0464,19.3352,1949887.6340111,0
+EMR.US,D,19980126,000000,19.066,19.3008,18.8676,18.9658,2392103.0612972,0
+EMR.US,D,19980127,000000,18.9658,19.3352,18.9117,19.2036,2093338.5679441,0
+EMR.US,D,19980128,000000,18.9884,19.2772,18.9884,19.1878,2252319.9416291,0
+EMR.US,D,19980129,000000,18.9441,19.0228,18.7959,18.8676,4584844.1803697,0
+EMR.US,D,19980130,000000,18.8322,19.0228,18.6898,18.8322,2085995.8134914,0
+EMR.US,D,19980202,000000,19.3008,19.3008,19.0896,19.1878,3808846.4570938,0
+EMR.US,D,19980203,000000,18.9324,19.2242,18.8676,19.066,1541553.9336693,0
+EMR.US,D,19980204,000000,19.0464,19.2242,18.7959,19.2036,1674560.300753,0
+EMR.US,D,19980205,000000,19.235,19.3765,19.066,19.3352,1975865.6945793,0
+EMR.US,D,19980206,000000,19.4894,19.9226,19.456,19.9019,2684090.8020657,0
+EMR.US,D,19980209,000000,19.9226,20.2163,19.6878,20.1711,3151727.4499525,0
+EMR.US,D,19980210,000000,20.1711,20.1937,19.8027,19.8441,2357657.3684624,0
+EMR.US,D,19980211,000000,19.8244,19.9019,19.6102,19.9019,1382853.5249406,0
+EMR.US,D,19980212,000000,19.4894,19.9796,19.4757,19.8676,1613559.3476031,0
+EMR.US,D,19980213,000000,19.7673,19.8441,19.5336,19.6269,1292488.6799026,0
+EMR.US,D,19980217,000000,19.5896,19.8804,19.5758,19.7673,2107173.0380692,0
+EMR.US,D,19980218,000000,19.8155,20.1073,19.7035,19.8951,1575161.8215803,0
+EMR.US,D,19980219,000000,19.9148,19.9148,19.5031,19.7035,1591255.2092335,0
+EMR.US,D,19980220,000000,19.7035,19.7035,19.3352,19.6024,1378051.6709611,0
+EMR.US,D,19980223,000000,19.6181,19.7035,19.3145,19.6024,1346703.7185672,0
+EMR.US,D,19980224,000000,19.5268,19.5268,19.235,19.5268,1679074.0638533,0
+EMR.US,D,19980225,000000,19.7606,19.9913,19.5621,19.9913,1658744.824089,0
+EMR.US,D,19980226,000000,19.8588,19.9726,19.7429,19.8804,2963659.0773798,0
+EMR.US,D,19980227,000000,19.7969,19.9726,19.5268,19.9599,1363651.1989677,0
+EMR.US,D,19980302,000000,19.9913,20.1485,19.7969,20.1485,1460225.776733,0
+EMR.US,D,19980303,000000,20.1073,20.1358,19.7429,20.0906,1623446.056496,0
+EMR.US,D,19980304,000000,20.016,20.016,19.6613,19.8371,1933223.1545446,0
+EMR.US,D,19980305,000000,20.016,20.0356,19.7429,19.8951,1523196.538543,0
+EMR.US,D,19980306,000000,19.8155,20.683,19.7429,20.683,2052959.0173934,0
+EMR.US,D,19980309,000000,20.5238,20.5581,20.2163,20.3607,1491286.6562368,0
+EMR.US,D,19980310,000000,20.2842,20.348,20.2163,20.2468,1291925.7320012,0
+EMR.US,D,19980311,000000,20.1711,20.4403,20.0739,20.3273,1485358.9064548,0
+EMR.US,D,19980312,000000,20.3892,20.3892,20.0906,20.1711,855350.98160722,0
+EMR.US,D,19980313,000000,20.1711,20.1711,19.8155,19.9148,1633611.6943672,0
+EMR.US,D,19980316,000000,19.9913,20.1358,19.9148,20.0906,1594081.1466189,0
+EMR.US,D,19980317,000000,20.0906,20.2842,19.9364,20.2842,1244481.3379873,0
+EMR.US,D,19980318,000000,20.3273,20.3273,20.0591,20.2468,1662415.6923208,0
+EMR.US,D,19980319,000000,20.2468,20.2842,19.8804,20.016,1716064.7291173,0
+EMR.US,D,19980320,000000,20.016,20.6377,20.016,20.5238,3007424.4592502,0
+EMR.US,D,19980323,000000,20.5238,20.7124,20.348,20.4403,3104853.1297626,0
+EMR.US,D,19980324,000000,20.4835,20.6377,20.3607,20.5581,1173320.8548999,0
+EMR.US,D,19980325,000000,20.5581,20.7016,19.8588,20.0591,2869057.3622418,0
+EMR.US,D,19980326,000000,19.6613,19.9726,19.5621,19.8951,4084458.827264,0
+EMR.US,D,19980327,000000,19.8951,20.0906,19.7173,20.0906,2161115.2556895,0
+EMR.US,D,19980330,000000,19.9364,20.0591,19.7035,19.9364,1565556.0776435,0
+EMR.US,D,19980331,000000,19.9913,20.5808,19.9599,20.3892,2564644.0480849,0
+EMR.US,D,19980401,000000,20.3273,20.3273,19.8951,19.9599,2196970.8632499,0
+EMR.US,D,19980402,000000,19.8155,20.3892,19.7035,20.348,3095811.3517163,0
+EMR.US,D,19980403,000000,20.348,20.4628,20.2163,20.348,1768592.9600559,0
+EMR.US,D,19980406,000000,20.4835,20.6377,20.4246,20.5581,3070401.3289941,0
+EMR.US,D,19980407,000000,20.6181,20.7016,20.4059,20.683,3216394.1813895,0
+EMR.US,D,19980408,000000,20.683,20.7821,20.5238,20.6377,2037426.5416636,0
+EMR.US,D,19980409,000000,20.5581,20.7821,20.5238,20.7124,1126163.5337759,0
+EMR.US,D,19980413,000000,20.4835,20.6181,20.1485,20.6181,1823941.020446,0
+EMR.US,D,19980414,000000,20.5808,20.8803,20.5581,20.8589,1619208.1684069,0
+EMR.US,D,19980415,000000,20.8589,21.0827,20.7949,20.9943,1915149.7783415,0
+EMR.US,D,19980416,000000,20.955,20.955,20.4835,20.6613,1500046.4513382,0
+EMR.US,D,19980417,000000,20.6613,20.8332,20.5581,20.7821,1766902.0803738,0
+EMR.US,D,19980420,000000,20.7821,20.7821,20.348,20.6054,2210531.4943416,0
+EMR.US,D,19980421,000000,20.3607,20.6054,20.0906,20.2468,3047527.1168006,0
+EMR.US,D,19980422,000000,20.3273,20.5238,20.2271,20.3146,1710985.9821375,0
+EMR.US,D,19980423,000000,20.1485,20.2694,19.8804,20.016,1660156.7747926,0
+EMR.US,D,19980424,000000,20.0591,20.1358,19.5268,19.7606,1979820.5817343,0
+EMR.US,D,19980427,000000,19.7035,19.9148,19.6406,19.7821,2758643.2244065,0
+EMR.US,D,19980428,000000,19.8951,19.9148,19.1564,19.235,2361041.1638043,0
+EMR.US,D,19980429,000000,19.235,19.5405,19.1711,19.3932,2171558.8045499,0
+EMR.US,D,19980430,000000,19.7035,20.0906,19.7035,19.9148,2031214.7729585,0
+EMR.US,D,19980501,000000,20.1358,20.2468,19.9599,20.1073,1292771.6808368,0
+EMR.US,D,19980504,000000,20.1485,20.348,20.1073,20.2271,1986879.317264,0
+EMR.US,D,19980505,000000,20.3273,20.348,20.1358,20.2694,1463614.6620197,0
+EMR.US,D,19980506,000000,20.4059,20.4059,20.0739,20.1358,1271589.366314,0
+EMR.US,D,19980507,000000,20.2163,20.2163,19.7821,19.7821,2611235.3673407,0
+EMR.US,D,19980508,000000,19.9726,20.0906,19.8804,19.8951,1780457.6215207,0
+EMR.US,D,19980511,000000,19.9726,20.3273,19.8951,20.1859,1647450.2364482,0
+EMR.US,D,19980512,000000,20.2468,20.2694,19.7173,19.9913,1159486.3847748,0
+EMR.US,D,19980513,000000,20.0739,20.2085,19.8155,20.0277,854789.05169485,0
+EMR.US,D,19980514,000000,20.0739,20.1073,19.7969,19.9285,989204.31551528,0
+EMR.US,D,19980515,000000,19.8951,20.0277,19.7969,19.8303,934703.22194955,0
+EMR.US,D,19980518,000000,19.8155,19.9285,19.2851,19.5552,1057540.8971951,0
+EMR.US,D,19980519,000000,19.6406,19.7321,19.5955,19.7173,1365059.0777156,0
+EMR.US,D,19980520,000000,19.7173,20.0277,19.3411,19.9285,1569510.9647985,0
+EMR.US,D,19980521,000000,20.008,20.008,19.3008,19.6554,2086561.8153596,0
+EMR.US,D,19980522,000000,19.6554,19.6554,19.4423,19.5955,826266.01869739,0
+EMR.US,D,19980526,000000,19.5955,19.6967,19.0464,19.066,2087696.873063,0
+EMR.US,D,19980527,000000,18.7556,18.9441,18.6564,18.8676,2753843.4064052,0
+EMR.US,D,19980528,000000,18.7674,19.1878,18.7674,18.9324,1156377.4464554,0
+EMR.US,D,19980529,000000,18.9658,19.2419,18.845,19.0896,1445543.3217944,0
+EMR.US,D,19980601,000000,19.066,19.3224,18.9324,19.2242,1107524.1557045,0
+EMR.US,D,19980602,000000,19.5955,19.6406,19.1083,19.1642,1416174.3399616,0
+EMR.US,D,19980603,000000,19.2242,19.3411,19.0464,19.0896,912955.92354759,0
+EMR.US,D,19980604,000000,19.0091,19.12,18.7674,18.9884,1402903.8357267,0
+EMR.US,D,19980605,000000,19.1083,19.4423,19.0091,19.4423,1651405.1236032,0
+EMR.US,D,19980608,000000,19.3637,19.4206,18.9117,19.2419,1292771.6808368,0
+EMR.US,D,19980609,000000,19.1878,19.3224,18.9324,19.3008,1441307.4696833,0
+EMR.US,D,19980610,000000,19.1642,19.3008,18.9441,19.12,2101809.2541773,0
+EMR.US,D,19980611,000000,19.0464,19.066,18.5767,18.6898,2092776.6380317,0
+EMR.US,D,19980612,000000,18.6682,19.1878,18.4001,19.1642,2702735.270082,0
+EMR.US,D,19980615,000000,19.12,19.5552,19.0228,19.2242,3503867.1410687,0
+EMR.US,D,19980616,000000,19.2419,19.3411,19.0091,19.1878,2203751.6877903,0
+EMR.US,D,19980617,000000,19.2419,19.7173,19.2036,19.6554,1664959.646761,0
+EMR.US,D,19980618,000000,19.7321,19.9285,19.4423,19.8155,1428878.8423281,0
+EMR.US,D,19980619,000000,19.8155,19.8155,18.9943,19.1642,2465240.4789674,0
+EMR.US,D,19980622,000000,19.1427,19.3411,19.0896,19.0896,1203537.8215463,0
+EMR.US,D,19980623,000000,18.9658,19.1642,18.8676,19.0228,2436720.4999369,0
+EMR.US,D,19980624,000000,19.0896,19.3008,18.9658,19.2242,1456837.9094352,0
+EMR.US,D,19980625,000000,19.2419,19.3411,18.9658,18.9884,1596054.0092461,0
+EMR.US,D,19980626,000000,18.8322,19.1878,18.8322,19.1642,2422037.0270093,0
+EMR.US,D,19980629,000000,19.1642,19.463,19.0896,19.12,1526588.4777967,0
+EMR.US,D,19980630,000000,18.8883,19.0091,18.8106,18.9658,2743397.8215667,0
+EMR.US,D,19980701,000000,18.9658,19.0896,18.6898,19.0896,3022965.0788918,0
+EMR.US,D,19980702,000000,19.0091,19.0228,18.7674,18.9884,1182922.5268809,0
+EMR.US,D,19980706,000000,18.9884,19.0228,18.7674,18.9658,1647450.2364482,0
+EMR.US,D,19980707,000000,18.7674,18.9441,18.5356,18.6191,2051545.0307119,0
+EMR.US,D,19980708,000000,18.6191,18.9441,18.5356,18.7556,1897643.4219955,0
+EMR.US,D,19980709,000000,18.512,19.1878,18.512,19.0228,2917909.6350036,0
+EMR.US,D,19980710,000000,19.0228,19.6554,19.0228,19.5405,3712272.8973175,0
+EMR.US,D,19980713,000000,19.4757,19.5955,19.4206,19.5758,1015464.3590287,0
+EMR.US,D,19980714,000000,19.4963,19.8518,19.4963,19.8155,3083392.9042507,0
+EMR.US,D,19980715,000000,19.7969,19.9726,19.6406,19.7173,1937462.0606227,0
+EMR.US,D,19980716,000000,19.6406,19.6554,19.398,19.5405,3574461.6222876,0
+EMR.US,D,19980717,000000,19.5188,19.5552,19.2036,19.5552,1883241.9320132,0
+EMR.US,D,19980720,000000,19.4206,19.6181,19.3411,19.463,1975865.6945793,0
+EMR.US,D,19980721,000000,19.463,19.4963,19.1878,19.2036,2816819.25816,0
+EMR.US,D,19980722,000000,19.2036,19.463,18.9658,19.0091,2592603.115192,0
+EMR.US,D,19980723,000000,19.0091,19.12,18.7556,18.8883,1433117.7484061,0
+EMR.US,D,19980724,000000,18.8676,19.0228,18.7556,18.7674,2078936.0599727,0
+EMR.US,D,19980727,000000,18.5573,19.3637,18.5573,19.3411,2063686.585177,0
+EMR.US,D,19980728,000000,19.2242,19.3224,18.8106,19.12,1588432.3258151,0
+EMR.US,D,19980729,000000,19.0896,19.2419,18.9324,18.9324,1756172.4766123,0
+EMR.US,D,19980730,000000,19.0091,19.3008,18.9658,19.1878,1398661.8756817,0
+EMR.US,D,19980731,000000,19.1083,19.2036,18.5356,18.6682,2959140.2243345,0
+EMR.US,D,19980803,000000,18.6348,18.8676,18.4913,18.6898,1481973.0751349,0
+EMR.US,D,19980804,000000,18.6898,18.7556,18.1377,18.1377,2215900.3681783,0
+EMR.US,D,19980805,000000,18.0867,18.6348,18.0631,18.6348,2322640.5838147,0
+EMR.US,D,19980806,000000,18.5573,19.4963,18.5356,19.4757,2419213.1256019,0
+EMR.US,D,19980807,000000,19.1642,19.3224,18.9117,18.9884,2312756.9288886,0
+EMR.US,D,19980810,000000,18.9884,19.4423,18.8883,19.4206,1088602.7946878,0
+EMR.US,D,19980811,000000,19.3411,19.5405,19.0896,19.5405,2750734.4680856,0
+EMR.US,D,19980812,000000,19.6554,19.6672,19.3145,19.5758,2062841.6543305,0
+EMR.US,D,19980813,000000,19.6672,19.79,19.4894,19.6102,2241311.4088893,0
+EMR.US,D,19980814,000000,19.5758,19.79,19.512,19.5896,1454010.9540608,0
+EMR.US,D,19980817,000000,19.5758,19.8441,19.2557,19.8441,2068206.4562112,0
+EMR.US,D,19980818,000000,19.8441,20.121,19.7516,20.0454,2791400.0735373,0
+EMR.US,D,19980819,000000,19.8882,20.0827,19.8676,20.068,1855003.9359278,0
+EMR.US,D,19980820,000000,19.9846,20.068,19.8303,19.9078,1649705.0820204,0
+EMR.US,D,19980821,000000,19.7516,19.7673,19.3008,19.6554,1893127.6229172,0
+EMR.US,D,19980824,000000,19.7321,19.7673,19.347,19.512,1485358.9064548,0
+EMR.US,D,19980825,000000,19.4894,19.8441,19.4894,19.7321,2257402.7605646,0
+EMR.US,D,19980826,000000,19.5758,19.8882,19.4757,19.7321,2316426.7791315,0
+EMR.US,D,19980827,000000,19.4757,19.5896,18.9384,19.0749,3253952.8844996,0
+EMR.US,D,19980828,000000,19.0385,19.2557,18.845,19.12,2596552.9124021,0
+EMR.US,D,19980831,000000,19.12,19.1711,17.9943,17.9943,2959707.2441918,0
+EMR.US,D,19980901,000000,17.9943,18.2871,17.8342,18.1309,3236162.5092306,0
+EMR.US,D,19980902,000000,18.0758,18.2075,17.7909,17.896,2913955.7658376,0
+EMR.US,D,19980903,000000,17.7428,17.8194,17.2673,17.4334,2374032.7390609,0
+EMR.US,D,19980904,000000,17.4334,17.7211,17.2045,17.7211,2195284.0555238,0
+EMR.US,D,19980908,000000,17.7909,18.7625,17.7565,18.7625,2390414.2175931,0
+EMR.US,D,19980909,000000,18.7625,18.7625,18.4275,18.6259,1630786.7749707,0
+EMR.US,D,19980910,000000,18.0758,18.2527,17.677,17.9943,2188218.1940714,0
+EMR.US,D,19980911,000000,17.7565,18.6259,17.6544,18.4658,1855850.9027522,0
+EMR.US,D,19980914,000000,18.7812,19.4129,18.7812,19.398,2812012.3142358,0
+EMR.US,D,19980915,000000,19.398,19.398,18.958,19.2036,1497223.5679197,0
+EMR.US,D,19980916,000000,18.958,19.5552,18.8813,19.5336,1815473.3881795,0
+EMR.US,D,19980917,000000,18.9384,19.235,18.8813,19.0965,2038553.4554552,0
+EMR.US,D,19980918,000000,19.0965,19.1564,18.7192,19.0749,3193234.9322838,0
+EMR.US,D,19980921,000000,18.7045,18.9384,18.5827,18.9197,2276894.1954053,0
+EMR.US,D,19980922,000000,18.9384,18.9384,18.4049,18.9384,3312690.8481654,0
+EMR.US,D,19980923,000000,18.9384,19.3145,18.8047,19.3008,2902944.179131,0
+EMR.US,D,19980924,000000,19.2557,19.347,18.958,19.1711,1476887.2022325,0
+EMR.US,D,19980925,000000,18.9384,19.4129,18.8204,19.4129,2360476.179925,0
+EMR.US,D,19980928,000000,19.3352,19.7673,19.3352,19.5758,2619147.1776286,0
+EMR.US,D,19980929,000000,19.4757,19.6269,19.1711,19.5552,1546355.7876486,0
+EMR.US,D,19980930,000000,19.2694,19.6554,19.1564,19.6554,2687766.7602424,0
+EMR.US,D,19981001,000000,19.5336,19.5336,18.7409,18.897,2064820.6248914,0
+EMR.US,D,19981002,000000,18.958,19.1357,18.564,18.8047,2174102.7589901,0
+EMR.US,D,19981005,000000,18.8204,19.0228,18.4049,18.9384,1568940.8909744,0
+EMR.US,D,19981006,000000,18.9384,19.2557,18.7045,18.845,1378332.6359174,0
+EMR.US,D,19981007,000000,18.6259,19.2557,18.5052,19.2163,1881832.0172874,0
+EMR.US,D,19981008,000000,19.0228,19.235,18.6623,18.897,2994442.0458944,0
+EMR.US,D,19981009,000000,19.0385,19.6269,18.845,19.3145,2770220.8129815,0
+EMR.US,D,19981012,000000,19.5896,20.1073,19.449,20.1073,2388434.2290432,0
+EMR.US,D,19981013,000000,19.79,19.9432,19.5552,19.5758,2725603.3743418,0
+EMR.US,D,19981014,000000,19.4894,19.8303,19.4757,19.7673,1730756.3459565,0
+EMR.US,D,19981015,000000,19.8441,20.5169,19.6672,20.341,2248368.108441,0
+EMR.US,D,19981016,000000,20.3607,20.683,19.9078,20.121,2369793.8329828,0
+EMR.US,D,19981019,000000,20.121,20.1623,19.9669,20.0454,2077526.145247,0
+EMR.US,D,19981020,000000,20.0827,20.5032,20.068,20.5032,2919606.6226194,0
+EMR.US,D,19981021,000000,20.4187,20.4187,20.0827,20.2212,1911763.9470216,0
+EMR.US,D,19981022,000000,20.1623,20.2999,19.9846,20.2605,1649705.0820204,0
+EMR.US,D,19981023,000000,20.2605,20.2605,20.0454,20.2006,933009.28830068,0
+EMR.US,D,19981026,000000,20.5032,20.5965,20.2006,20.4628,2276894.1954053,0
+EMR.US,D,19981027,000000,20.5169,20.5965,20.1623,20.4737,1121363.7157745,0
+EMR.US,D,19981028,000000,20.3971,20.4628,19.8882,20.0827,1265379.6335869,0
+EMR.US,D,19981029,000000,20.008,20.341,19.8441,20.341,1865731.5037113,0
+EMR.US,D,19981030,000000,20.5169,20.8264,20.4737,20.8264,2350595.5789659,0
+EMR.US,D,19981102,000000,20.8264,21.1358,20.7821,20.9275,1823376.0365668,0
+EMR.US,D,19981103,000000,21.0081,21.0081,19.3765,19.8882,5720887.2971158,0
+EMR.US,D,19981104,000000,20.0454,20.7517,20.0454,20.7124,3738528.8688751,0
+EMR.US,D,19981105,000000,20.7949,20.7949,20.3607,20.4737,2531607.251987,0
+EMR.US,D,19981106,000000,20.4737,20.5396,20.121,20.5169,1726518.4578674,0
+EMR.US,D,19981109,000000,20.5169,20.5523,20.1623,20.3205,1480557.0524753,0
+EMR.US,D,19981110,000000,20.2408,20.7517,20.2408,20.5169,1594081.1466189,0
+EMR.US,D,19981111,000000,20.5169,20.7821,20.2006,20.2408,1349245.6370295,0
+EMR.US,D,19981112,000000,20.2006,20.5169,20.2006,20.2999,851398.13043019,0
+EMR.US,D,19981113,000000,20.4737,20.4737,20.068,20.121,1853027.0013448,0
+EMR.US,D,19981116,000000,20.2006,20.2408,19.8882,20.2006,2281691.9774288,0
+EMR.US,D,19981117,000000,20.2605,20.5169,20.008,20.2605,1483382.9898606,0
+EMR.US,D,19981118,000000,20.3056,20.3056,19.8303,19.9432,2132593.240681,0
+EMR.US,D,19981119,000000,20.2271,20.2468,19.6348,19.7104,3004885.594755,0
+EMR.US,D,19981120,000000,19.5896,19.7321,19.347,19.3932,3357021.213915,0
+EMR.US,D,19981123,000000,19.6672,20.4403,19.512,20.3824,5348419.3842243,0
+EMR.US,D,19981124,000000,20.4403,20.9,20.3056,20.8215,3360411.1171907,0
+EMR.US,D,19981125,000000,20.7821,21.0238,20.6054,20.8412,2751863.4178552,0
+EMR.US,D,19981127,000000,20.8215,20.8215,20.5396,20.6249,610805.59887474,0
+EMR.US,D,19981130,000000,20.6249,20.7016,20.5396,20.6249,3073224.2124126,0
+EMR.US,D,19981201,000000,20.6249,20.8215,20.5396,20.6683,2471740.3385515,0
+EMR.US,D,19981202,000000,20.6249,20.6683,19.7321,20.0277,4818665.0492856,0
+EMR.US,D,19981203,000000,20.0454,20.0454,19.6672,19.7321,2249779.0411557,0
+EMR.US,D,19981204,000000,19.8676,20.0277,19.7321,20.008,3776648.4839086,0
+EMR.US,D,19981207,000000,19.7516,19.9846,19.7516,19.8676,2895038.4767769,0
+EMR.US,D,19981208,000000,19.7321,20.0739,19.7321,20.0277,2223521.0336203,0
+EMR.US,D,19981209,000000,20.1073,20.2271,19.9846,20.0454,2039123.5292794,0
+EMR.US,D,19981210,000000,20.127,20.2085,19.3352,19.3932,2502798.1640885,0
+EMR.US,D,19981211,000000,19.4757,19.5758,19.2694,19.5336,2326308.3980797,0
+EMR.US,D,19981214,000000,19.5758,19.5758,19.235,19.3352,2765986.9968483,0
+EMR.US,D,19981215,000000,19.2477,19.347,18.9197,19.2694,3263268.5015794,0
+EMR.US,D,19981216,000000,19.2694,19.3145,18.9197,18.9197,2745656.7390949,0
+EMR.US,D,19981217,000000,19.0179,19.3352,18.958,19.3352,3539725.802596,0
+EMR.US,D,19981218,000000,19.3352,19.4129,18.958,19.0385,3203124.6951437,0
+EMR.US,D,19981221,000000,19.0385,19.235,18.897,18.9825,2491787.5953708,0
+EMR.US,D,19981222,000000,19.0582,19.0749,18.7192,18.7959,2288465.6760465,0
+EMR.US,D,19981223,000000,19.0385,19.4757,18.9825,19.2477,3405590.4857428,0
+EMR.US,D,19981224,000000,19.3932,19.6672,19.3765,19.6102,742395.94329875,0
+EMR.US,D,19981228,000000,19.6672,19.7516,19.512,19.6672,1329197.3622213,0
+EMR.US,D,19981229,000000,19.6554,20.4246,19.6102,20.3824,1768026.9581876,0
+EMR.US,D,19981230,000000,20.3824,20.3824,19.512,19.512,1952431.5884513,0
+EMR.US,D,19981231,000000,19.512,19.8882,19.2036,19.2036,2693129.5261453,0
+EMR.US,D,19990104,000000,19.3352,19.8882,19.2694,19.4129,3124335.4027026,0
+EMR.US,D,19990105,000000,19.4353,19.8303,19.1142,19.5758,3352220.3779246,0
+EMR.US,D,19990106,000000,19.8303,20.4403,19.79,20.4246,2774742.7199937,0
+EMR.US,D,19990107,000000,20.3056,20.4628,20.127,20.348,2228600.7985889,0
+EMR.US,D,19990108,000000,20.4628,20.6249,20.2085,20.5808,3737113.8642045,0
+EMR.US,D,19990111,000000,20.5808,20.6054,19.8441,20.127,2952077.416849,0
+EMR.US,D,19990112,000000,20.0454,20.1073,19.5758,19.8097,2396619.8783645,0
+EMR.US,D,19990113,000000,19.5896,20.2468,19.4353,19.9078,2996132.9255763,0
+EMR.US,D,19990114,000000,19.8676,19.8676,19.1711,19.2036,4172559.6648289,0
+EMR.US,D,19990115,000000,19.0385,19.2477,18.7959,19.0582,5608503.3506203,0
+EMR.US,D,19990119,000000,19.1142,19.235,18.7409,18.958,4914107.6233143,0
+EMR.US,D,19990120,000000,18.7959,19.2694,18.6054,18.7556,4289184.5533803,0
+EMR.US,D,19990121,000000,18.4422,18.8539,18.345,18.3814,4469915.2614453,0
+EMR.US,D,19990122,000000,17.9491,18.0631,17.4265,17.5631,6397776.6680761,0
+EMR.US,D,19990125,000000,17.7703,17.8705,17.6907,17.7831,7113344.5300151,0
+EMR.US,D,19990126,000000,17.7703,18.2016,17.6329,17.6329,6634972.170433,0
+EMR.US,D,19990127,000000,17.8047,18.0474,17.6907,17.8047,2882611.8853997,0
+EMR.US,D,19990128,000000,17.9629,18.2988,17.8705,17.9236,2833196.6647365,0
+EMR.US,D,19990129,000000,18.1082,18.7192,17.9629,18.4658,3811103.338644,0
+EMR.US,D,19990201,000000,18.5199,18.5199,18.2016,18.2016,3089885.6379121,0
+EMR.US,D,19990202,000000,18.1859,18.2871,17.2339,17.7281,3327088.2661919,0
+EMR.US,D,19990203,000000,17.5483,18.1603,17.5287,17.7703,3475346.1440491,0
+EMR.US,D,19990204,000000,17.8047,17.8489,17.1878,17.3686,3656634.7100705,0
+EMR.US,D,19990205,000000,17.451,17.5483,17.2095,17.5168,4705423.956076,0
+EMR.US,D,19990208,000000,17.6907,17.9099,17.451,17.5631,3107111.0293018,0
+EMR.US,D,19990209,000000,17.7035,18.2664,17.4667,17.9816,3667651.3867219,0
+EMR.US,D,19990210,000000,17.8263,17.9236,17.5631,17.7831,2485294.8617094,0
+EMR.US,D,19990211,000000,17.7281,17.9629,17.6083,17.9099,1963439.1032021,0
+EMR.US,D,19990212,000000,17.9099,17.9236,17.6486,17.7703,2591190.1464994,0
+EMR.US,D,19990216,000000,18.01,18.1446,17.9099,18.0247,2286213.884441,0
+EMR.US,D,19990217,000000,17.8705,18.7812,17.8705,18.1741,5066883.3362279,0
+EMR.US,D,19990218,000000,18.1741,18.231,17.9491,18.0758,2836584.5320342,0
+EMR.US,D,19990219,000000,18.3066,18.564,18.1859,18.3519,4367406.8259641,0
+EMR.US,D,19990222,000000,18.2871,19.1495,18.2871,19.12,2783211.3702491,0
+EMR.US,D,19990223,000000,18.9884,19.1083,18.564,18.9658,2041383.4647966,0
+EMR.US,D,19990224,000000,18.8813,19.1083,18.6054,18.7674,2189350.1978079,0
+EMR.US,D,19990225,000000,18.6054,18.845,18.2871,18.5277,2299200.3697528,0
+EMR.US,D,19990226,000000,18.564,18.564,18.0758,18.3273,1887195.8011793,0
+EMR.US,D,19990301,000000,18.2743,18.3519,17.9491,18.1859,3044141.2854807,0
+EMR.US,D,19990302,000000,18.1859,18.5907,18.1859,18.2743,3425081.9205836,0
+EMR.US,D,19990303,000000,18.2527,18.564,18.2527,18.564,1968808.9950276,0
+EMR.US,D,19990304,000000,18.564,18.8813,18.5277,18.7674,2472867.2523432,0
+EMR.US,D,19990305,000000,18.9658,19.12,18.7045,19.12,3575023.5522,0
+EMR.US,D,19990308,000000,18.9658,19.1642,18.7812,19.12,2486989.8133473,0
+EMR.US,D,19990309,000000,18.845,18.9324,18.5052,18.6682,2119036.6815452,0
+EMR.US,D,19990310,000000,18.8047,19.1495,18.5493,19.1495,2714873.7705803,0
+EMR.US,D,19990311,000000,19.066,19.463,18.8813,19.1642,2185113.3277078,0
+EMR.US,D,19990312,000000,19.2242,19.2477,18.7478,19.1083,2188787.2499066,0
+EMR.US,D,19990315,000000,18.8047,18.9117,18.6054,18.6682,2021613.1009775,0
+EMR.US,D,19990316,000000,18.6682,18.9117,18.6682,18.8047,2460728.7518448,0
+EMR.US,D,19990317,000000,18.7261,18.7478,18.1239,18.1446,2485014.9147422,0
+EMR.US,D,19990318,000000,18.1446,18.3066,18.0247,18.1446,3135074.1683649,0
+EMR.US,D,19990319,000000,18.0758,18.1859,17.9099,18.0247,3594229.9501286,0
+EMR.US,D,19990322,000000,18.0247,18.1239,17.7369,17.8705,2691437.6284743,0
+EMR.US,D,19990323,000000,17.7909,17.8047,17.3096,17.3519,4162677.0278919,0
+EMR.US,D,19990324,000000,17.3096,17.4138,17.1328,17.2546,4028256.6741265,0
+EMR.US,D,19990325,000000,17.2546,17.451,16.9334,17.288,3076893.0446665,0
+EMR.US,D,19990326,000000,17.1878,17.6329,17.1122,17.3519,3361544.1389162,0
+EMR.US,D,19990329,000000,17.3519,17.5287,17.288,17.5168,3243783.1746725,0
+EMR.US,D,19990330,000000,17.2339,17.288,16.5513,16.8695,4350464.4355084,0
+EMR.US,D,19990331,000000,16.793,16.9481,16.6101,16.8902,4886154.6641409,0
+EMR.US,D,19990401,000000,16.8902,16.8902,16.5159,16.5306,4122291.3694074,0
+EMR.US,D,19990405,000000,16.5306,17.2339,16.4177,17.0984,7277404.6506798,0
+EMR.US,D,19990406,000000,17.4265,17.6907,17.1711,17.6907,4105915.998809,0
+EMR.US,D,19990407,000000,17.6701,18.3676,17.6701,18.3066,8322810.1013435,0
+EMR.US,D,19990408,000000,18.3872,18.7812,18.2075,18.5052,4370796.7292398,0
+EMR.US,D,19990409,000000,18.4658,18.564,18.3519,18.3872,3967265.9008664,0
+EMR.US,D,19990412,000000,18.2527,19.0228,18.1446,18.9324,2521155.5592147,0
+EMR.US,D,19990413,000000,18.9117,18.9117,18.5052,18.6259,4504644.973203,0
+EMR.US,D,19990414,000000,19.1495,19.3843,18.9117,19.3637,6508471.7708674,0
+EMR.US,D,19990415,000000,19.5031,20.0454,19.4834,19.8676,9204990.1822992,0
+EMR.US,D,19990416,000000,19.7821,19.8441,19.3843,19.5621,4432918.4882474,0
+EMR.US,D,19990419,000000,19.4834,20.2605,19.4834,19.9078,6374053.45308,0
+EMR.US,D,19990420,000000,19.8244,19.8804,19.1083,19.1495,4564515.9585942,0
+EMR.US,D,19990421,000000,19.2242,19.2615,18.7045,18.7045,3735704.9674677,0
+EMR.US,D,19990422,000000,18.9884,19.3843,18.9117,19.1495,3933941.0138896,0
+EMR.US,D,19990423,000000,19.066,19.5268,19.066,19.2095,2945862.5941769,0
+EMR.US,D,19990426,000000,19.0464,19.347,19.0464,19.2095,3224581.8666887,0
+EMR.US,D,19990427,000000,19.3067,19.5031,19.3067,19.4834,1903007.2058873,0
+EMR.US,D,19990428,000000,19.463,19.6406,19.3283,19.5031,4765571.8344677,0
+EMR.US,D,19990429,000000,19.7035,20.008,19.5405,19.9432,4829388.5451133,0
+EMR.US,D,19990430,000000,20.1859,20.5808,20.1623,20.5808,7385845.9258879,0
+EMR.US,D,19990503,000000,20.5032,21.2399,20.3273,21.1976,4544739.4868414,0
+EMR.US,D,19990504,000000,21.4256,21.5798,21.2399,21.46,3596771.868591,0
+EMR.US,D,19990505,000000,21.3735,21.9983,21.3401,21.9423,4657701.6510727,0
+EMR.US,D,19990506,000000,21.8568,22.0188,21.5386,21.955,3750955.4602525,0
+EMR.US,D,19990507,000000,21.9423,22.459,21.9001,22.3588,3339797.8585032,0
+EMR.US,D,19990510,000000,22.3352,22.6565,22.18,22.6152,3851484.9251725,0
+EMR.US,D,19990511,000000,22.6565,22.7998,22.3745,22.6378,3370575.737073,0
+EMR.US,D,19990512,000000,22.2822,22.5238,22.1633,22.3224,3214136.2818503,0
+EMR.US,D,19990513,000000,21.8754,22.0425,21.46,21.4992,3843579.2228185,0
+EMR.US,D,19990514,000000,21.232,21.3598,21.1191,21.3185,3810537.3367758,0
+EMR.US,D,19990517,000000,21.2969,21.4737,21.1976,21.3735,1993943.1427383,0
+EMR.US,D,19990518,000000,21.2969,21.2969,20.4403,20.7016,2164219.1040641,0
+EMR.US,D,19990519,000000,20.7595,21.1632,20.7124,20.9217,2984836.3019577,0
+EMR.US,D,19990520,000000,20.9217,21.3185,20.8135,21.1358,1884937.90164,0
+EMR.US,D,19990521,000000,21.0562,21.6584,21.0562,21.4737,2379962.5248209,0
+EMR.US,D,19990524,000000,21.3962,21.955,21.3962,21.5749,2451128.0978529,0
+EMR.US,D,19990525,000000,21.4393,21.5239,21.1976,21.2173,2138520.990463,0
+EMR.US,D,19990526,000000,21.1976,21.1976,20.6181,20.7124,2837712.4638148,0
+EMR.US,D,19990527,000000,20.683,20.7016,20.2212,20.2772,2112261.9649386,0
+EMR.US,D,19990528,000000,20.2006,20.4737,20.1358,20.4737,2016813.2829761,0
+EMR.US,D,19990601,000000,20.4118,20.9217,20.3146,20.9217,3782014.3037782,0
+EMR.US,D,19990602,000000,20.8803,21.232,20.7949,21.1976,2319529.6095172,0
+EMR.US,D,19990603,000000,21.1191,21.3735,21.0955,21.3735,1221047.2318592,0
+EMR.US,D,19990604,000000,21.3598,21.5239,21.232,21.5239,1438764.533232,0
+EMR.US,D,19990607,000000,21.5239,22.0808,21.5239,22.0562,1563583.2150165,0
+EMR.US,D,19990608,000000,22.0956,22.3942,21.955,22.3588,3166412.958858,0
+EMR.US,D,19990609,000000,22.2822,22.2822,21.9001,21.9197,1683593.9348876,0
+EMR.US,D,19990610,000000,21.7586,21.8136,21.3185,21.7145,2274632.2239103,0
+EMR.US,D,19990611,000000,21.6358,21.8754,21.5601,21.6358,1619774.1702752,0
+EMR.US,D,19990614,000000,21.8754,21.955,21.7586,21.9001,2153769.4472698,0
+EMR.US,D,19990615,000000,21.8136,21.955,21.7459,21.7783,1946494.6767684,0
+EMR.US,D,19990616,000000,21.955,22.3588,21.9001,22.2625,1613559.3476031,0
+EMR.US,D,19990617,000000,22.0425,22.1427,21.955,22.1427,1382001.4681713,0
+EMR.US,D,19990618,000000,22.0425,22.3814,22.0188,22.2949,2120732.6511719,0
+EMR.US,D,19990621,000000,22.2625,22.2625,21.6584,21.7459,1387935.3258871,0
+EMR.US,D,19990622,000000,21.1632,21.7783,21.1632,21.2841,2125250.4862282,0
+EMR.US,D,19990623,000000,21.1632,21.4992,21.0749,21.46,1430292.8290096,0
+EMR.US,D,19990624,000000,21.46,21.5749,20.7016,20.734,2444065.2903675,0
+EMR.US,D,19990625,000000,20.734,20.8332,20.4737,20.6525,2279999.061769,0
+EMR.US,D,19990628,000000,20.683,20.8941,20.4628,20.4992,1647165.1995361,0
+EMR.US,D,19990629,000000,20.3549,20.5738,20.3146,20.5396,3227969.7339864,0
+EMR.US,D,19990630,000000,20.2212,20.4118,20.1141,20.1711,4765291.8875004,0
+EMR.US,D,19990701,000000,20.1711,20.2006,20.0356,20.2006,2783211.3702491,0
+EMR.US,D,19990702,000000,20.1711,20.2212,20.0591,20.1564,2115081.7943902,0
+EMR.US,D,19990706,000000,20.1711,20.2537,19.9913,20.0739,2385047.3797344,0
+EMR.US,D,19990707,000000,20.1141,20.1141,19.9364,20.0994,2838278.465683,0
+EMR.US,D,19990708,000000,20.0591,20.6377,20.0591,20.1711,3199452.8089228,0
+EMR.US,D,19990709,000000,20.1711,20.683,20.1711,20.4403,2407635.5370269,0
+EMR.US,D,19990712,000000,20.4403,20.4737,20.1141,20.1711,1316773.824811,0
+EMR.US,D,19990713,000000,20.1141,20.1711,19.8155,19.8951,2649928.1101652,0
+EMR.US,D,19990714,000000,20.0591,20.3971,19.8804,20.0739,1797679.9589436,0
+EMR.US,D,19990715,000000,20.2006,20.3549,20.1358,20.3146,2496872.4502844,0
+EMR.US,D,19990716,000000,20.3343,20.5523,20.2006,20.4992,1945088.8339986,0
+EMR.US,D,19990719,000000,20.2999,20.4737,20.234,20.2999,1631922.8506632,0
+EMR.US,D,19990720,000000,20.2772,20.2772,19.9913,20.0356,1618082.2726042,0
+EMR.US,D,19990721,000000,20.0739,20.2006,19.9726,20.0739,1961181.2036629,0
+EMR.US,D,19990722,000000,19.9913,20.1358,19.6406,19.8804,1873643.3139992,0
+EMR.US,D,19990723,000000,19.8804,19.9364,19.7173,19.7321,1600004.8244451,0
+EMR.US,D,19990726,000000,19.5552,19.8155,19.5552,19.675,1220195.1750898,0
+EMR.US,D,19990727,000000,19.675,20.234,19.6554,20.0356,1853027.0013448,0
+EMR.US,D,19990728,000000,19.8303,20.1141,19.675,19.7321,1932947.2795333,0
+EMR.US,D,19990729,000000,19.7743,19.7743,19.1957,19.2694,3204813.5388477,0
+EMR.US,D,19990730,000000,19.4353,19.4757,19.0965,19.1357,1956665.4045844,0
+EMR.US,D,19990802,000000,19.235,19.4353,19.0749,19.2477,1662415.6923208,0
+EMR.US,D,19990803,000000,19.2477,19.398,19.1957,19.235,1567531.9942376,0
+EMR.US,D,19990804,000000,19.2694,20.1141,19.235,19.7516,2376854.6044904,0
+EMR.US,D,19990805,000000,19.7743,20.8941,19.7743,20.734,3339232.8746239,0
+EMR.US,D,19990806,000000,20.4118,20.4403,19.8951,20.3549,1915715.7802097,0
+EMR.US,D,19990809,000000,20.3971,20.3971,20.0591,20.1358,915780.84294399,0
+EMR.US,D,19990810,000000,20.0356,20.3146,19.9726,20.0356,1358000.3421859,0
+EMR.US,D,19990811,000000,20.0778,20.0778,19.8371,20.0778,2421471.0251411,0
+EMR.US,D,19990812,000000,20.0013,20.1358,19.6406,19.6554,1917690.6788147,0
+EMR.US,D,19990813,000000,19.6554,20.1358,19.6406,20.1358,1953275.5013087,0
+EMR.US,D,19990816,000000,20.1358,20.565,19.9796,20.4835,1062339.6972075,0
+EMR.US,D,19990817,000000,20.7193,20.7193,20.1564,20.5887,1460510.813645,0
+EMR.US,D,19990818,000000,20.6249,20.6249,20.1358,20.2842,1514163.9223973,0
+EMR.US,D,19990819,000000,20.0994,20.2212,19.9078,20.0454,1670606.431587,0
+EMR.US,D,19990820,000000,20.0778,20.4628,20.0218,20.0778,1642930.365414,0
+EMR.US,D,19990823,000000,20.1358,20.4246,19.8804,20.0013,2306541.0882275,0
+EMR.US,D,19990824,000000,20.0591,20.9698,20.0218,20.6249,3085087.8558885,0
+EMR.US,D,19990825,000000,20.8264,20.9864,20.5887,20.8873,1642366.3995236,0
+EMR.US,D,19990826,000000,20.9275,20.9275,20.4403,20.6054,2757235.3456587,0
+EMR.US,D,19990827,000000,20.5396,20.5396,19.7821,19.9432,3357021.213915,0
+EMR.US,D,19990830,000000,19.8951,19.9796,19.4353,19.4353,1797960.9238998,0
+EMR.US,D,19990831,000000,19.5955,20.2842,19.0522,19.9599,5522091.3567594,0
+EMR.US,D,19990901,000000,20.1564,20.3824,19.7369,20.2842,3982511.3037063,0
+EMR.US,D,19990902,000000,20.2842,20.4246,19.9796,20.2999,2702168.2502248,0
+EMR.US,D,19990903,000000,20.6683,21.127,20.6436,21.0827,2364432.085069,0
+EMR.US,D,19990907,000000,20.9864,21.0081,20.7674,20.9864,2411307.4232479,0
+EMR.US,D,19990908,000000,20.9864,20.9864,20.7821,20.9275,1215961.3589567,0
+EMR.US,D,19990909,000000,20.9275,20.9275,20.7674,20.8412,1729625.360209,0
+EMR.US,D,19990910,000000,20.8088,20.9079,20.7821,20.8088,1758710.3231188,0
+EMR.US,D,19990913,000000,20.7674,21.232,20.7016,21.232,2311626.96113,0
+EMR.US,D,19990914,000000,20.9275,21.1044,20.8088,21.0425,1919953.6682988,0
+EMR.US,D,19990915,000000,20.9698,21.2095,20.9275,21.1849,2818792.1207872,0
+EMR.US,D,19990916,000000,21.07,21.127,20.9079,20.9864,1592383.1410142,0
+EMR.US,D,19990917,000000,21.0425,21.1849,20.8412,20.8666,1969091.9959618,0
+EMR.US,D,19990920,000000,20.9393,21.07,20.8264,20.9275,998238.96763893,0
+EMR.US,D,19990921,000000,20.9079,20.9275,20.7428,20.8873,1965132.0188619,0
+EMR.US,D,19990922,000000,20.8873,20.8873,20.3273,20.4628,3988723.0724115,0
+EMR.US,D,19990923,000000,20.5032,20.5032,19.8371,19.8951,2563516.1163042,0
+EMR.US,D,19990924,000000,19.9432,20.2999,19.8155,19.9432,2275199.2437675,0
+EMR.US,D,19990927,000000,19.9796,20.5238,19.8804,20.3971,2196408.9333375,0
+EMR.US,D,19990928,000000,20.3273,20.3607,19.9599,20.121,2809476.5037074,0
+EMR.US,D,19990929,000000,20.1358,20.4403,20.1358,20.4246,1684440.9017121,0
+EMR.US,D,19990930,000000,20.4246,20.565,20.3607,20.3607,3082542.8834594,0
+EMR.US,D,19991001,000000,20.4628,20.5238,20.0591,20.4835,2001563.8081804,0
+EMR.US,D,19991004,000000,20.5396,20.7428,20.5396,20.6683,1523764.5763892,0
+EMR.US,D,19991005,000000,20.565,20.7016,20.4835,20.5396,1854719.9170047,0
+EMR.US,D,19991006,000000,20.3824,20.5396,20.0994,20.2408,2582996.3532662,0
+EMR.US,D,19991007,000000,19.9796,20.1859,19.9599,20.0013,1687549.8400315,0
+EMR.US,D,19991008,000000,19.8804,20.0454,19.6967,19.6967,1895666.4874125,0
+EMR.US,D,19991011,000000,19.6181,19.6554,19.0749,19.1957,3058538.7035072,0
+EMR.US,D,19991012,000000,19.1711,19.1711,18.4913,18.7556,5927310.0108479,0
+EMR.US,D,19991013,000000,18.789,19.235,18.6898,19.1083,3142410.8148838,0
+EMR.US,D,19991014,000000,19.0385,19.2694,18.845,19.1357,2017662.2857785,0
+EMR.US,D,19991015,000000,19.1357,19.1357,18.5907,18.6054,2390692.1285824,0
+EMR.US,D,19991018,000000,18.6259,18.8322,18.4658,18.6054,2131178.2360103,0
+EMR.US,D,19991019,000000,18.6898,18.7556,18.4275,18.4913,2236512.6088768,0
+EMR.US,D,19991020,000000,18.4491,18.5277,18.2016,18.5277,2540359.9211654,0
+EMR.US,D,19991021,000000,18.4491,18.4491,18.2242,18.3872,2338450.9705338,0
+EMR.US,D,19991022,000000,18.4049,19.0522,18.4049,18.9324,1864884.536887,0
+EMR.US,D,19991025,000000,18.9324,18.9324,18.4658,18.6564,1841165.3938468,0
+EMR.US,D,19991026,000000,18.734,19.0965,18.7124,18.8676,3065880.439971,0
+EMR.US,D,19991027,000000,18.9521,19.0965,18.6564,18.6898,3369732.8422044,0
+EMR.US,D,19991028,000000,18.897,19.1564,18.7674,19.1564,3170932.8298923,0
+EMR.US,D,19991029,000000,19.3145,19.4757,19.1083,19.3548,2095313.4665492,0
+EMR.US,D,19991101,000000,19.4353,19.5405,18.7124,18.9943,2993589.9891251,0
+EMR.US,D,19991102,000000,18.7124,18.897,18.3872,18.4658,3032838.5539282,0
+EMR.US,D,19991103,000000,18.3872,18.6259,17.9029,17.9629,2593159.9551595,0
+EMR.US,D,19991104,000000,18.1239,18.8106,18.0474,18.571,3133657.1277163,0
+EMR.US,D,19991105,000000,18.845,18.897,18.3872,18.4049,2042509.3605993,0
+EMR.US,D,19991108,000000,18.4049,18.571,18.1672,18.3676,1659310.8259572,0
+EMR.US,D,19991109,000000,18.3676,18.6564,18.3066,18.6564,1883806.9158925,0
+EMR.US,D,19991110,000000,18.4049,18.6564,18.0867,18.2664,2107173.0380692,0
+EMR.US,D,19991111,000000,18.1859,18.789,18.1859,18.7674,2458744.6913391,0
+EMR.US,D,19991112,000000,18.6898,18.7674,18.1239,18.2664,3959637.0915127,0
+EMR.US,D,19991115,000000,18.5277,18.5277,18.0474,18.1446,3259035.7034352,0
+EMR.US,D,19991117,000000,18.6426,18.9324,18.6259,18.7261,1909507.0654715,0
+EMR.US,D,19991118,000000,18.4786,18.845,18.4001,18.845,3184199.2621712,0
+EMR.US,D,19991119,000000,18.7674,19.0464,18.6426,18.9324,2493483.5649977,0
+EMR.US,D,19991122,000000,18.7261,18.8047,18.3362,18.4658,1775374.8025852,0
+EMR.US,D,19991123,000000,18.4786,18.6054,18.4196,18.5277,2606437.5853171,0
+EMR.US,D,19991124,000000,18.4992,18.564,18.3676,18.4001,2818792.1207872,0
+EMR.US,D,19991126,000000,18.1603,18.3814,18.1171,18.2988,921711.646693,0
+EMR.US,D,19991129,000000,18.1603,18.3814,17.9147,18.3362,2425706.8772522,0
+EMR.US,D,19991130,000000,18.1171,18.7261,18.1171,18.4786,3660306.5962913,0
+EMR.US,D,19991201,000000,18.4992,18.6426,18.4196,18.5424,2649080.1253517,0
+EMR.US,D,19991202,000000,18.8047,18.8047,18.4786,18.4786,2778412.5702366,0
+EMR.US,D,19991203,000000,18.4786,19.1083,18.4786,18.7409,3327942.3589391,0
+EMR.US,D,19991206,000000,18.6682,18.8047,18.4786,18.5277,2593727.9930057,0
+EMR.US,D,19991207,000000,18.564,18.6259,18.01,18.0758,3198038.8222411,0
+EMR.US,D,19991208,000000,18.1377,18.2801,17.8578,17.8578,2604459.6327452,0
+EMR.US,D,19991209,000000,17.8705,17.9756,17.451,17.4667,2759210.2442638,0
+EMR.US,D,19991210,000000,17.5483,17.6701,17.2673,17.3686,2157440.3155017,0
+EMR.US,D,19991213,000000,17.3901,17.5287,17.2095,17.5091,2477952.1072568,0
+EMR.US,D,19991214,000000,17.451,17.8116,17.3519,17.7703,4345664.6175069,0
+EMR.US,D,19991215,000000,18.1603,19.0091,18.1603,18.8047,3924059.3949415,0
+EMR.US,D,19991216,000000,19.0464,19.456,18.7045,19.235,3172056.6897169,0
+EMR.US,D,19991217,000000,19.3765,19.7173,19.1878,19.7173,4673229.0368578,0
+EMR.US,D,19991220,000000,19.456,19.4757,18.8883,19.0464,2826133.8572509,0
+EMR.US,D,19991221,000000,18.8883,19.1083,18.7674,18.9441,2846184.1680371,0
+EMR.US,D,19991222,000000,18.9884,19.1083,18.5827,18.6809,2856633.8248315,0
+EMR.US,D,19991223,000000,18.7261,18.9884,18.6809,18.9884,1857543.8184121,0
+EMR.US,D,19991227,000000,18.9884,19.1711,18.6426,18.9324,2197256.9181509,0
+EMR.US,D,19991228,000000,18.9324,19.2095,18.9324,18.9324,1794571.0206241,0
+EMR.US,D,19991229,000000,18.9441,18.9441,18.6809,18.6809,1126163.5337759,0
+EMR.US,D,19991230,000000,18.7261,18.7409,18.5827,18.6054,1934918.1061826,0
+EMR.US,D,19991231,000000,18.4786,18.6426,18.4786,18.6054,1055563.9626121,0
+EMR.US,D,20000103,000000,18.4422,18.6682,18.2605,18.6682,3172343.762607,0
+EMR.US,D,20000104,000000,18.6426,18.6682,18.4196,18.4422,2411873.4251161,0
+EMR.US,D,20000105,000000,18.4422,18.8883,18.4196,18.7812,3092427.5563743,0
+EMR.US,D,20000106,000000,18.6426,19.456,18.6054,19.3145,3661441.6539948,0
+EMR.US,D,20000107,000000,19.6181,20.3273,19.3765,20.1859,3760273.1133101,0
+EMR.US,D,20000110,000000,20.1073,20.121,19.0091,19.127,3610327.4097378,0
+EMR.US,D,20000111,000000,19.0464,19.456,19.0091,19.0896,2675622.1518103,0
+EMR.US,D,20000112,000000,19.1495,19.5758,19.127,19.347,1921931.6208708,0
+EMR.US,D,20000113,000000,19.4353,20.1623,19.3765,19.9432,3009971.4676573,0
+EMR.US,D,20000114,000000,19.9019,20.0218,19.7369,19.7606,3794726.9500567,0
+EMR.US,D,20000118,000000,19.68,19.6967,19.2477,19.512,2967327.9096337,0
+EMR.US,D,20000119,000000,19.5955,20.2212,19.5758,20.0013,3280777.9118922,0
+EMR.US,D,20000120,000000,20.0591,20.2212,19.5552,19.5955,3310997.9325055,0
+EMR.US,D,20000121,000000,19.3765,19.6406,19.3352,19.4757,3485511.7819204,0
+EMR.US,D,20000124,000000,19.5552,19.5552,18.7261,18.845,3535213.0574846,0
+EMR.US,D,20000125,000000,18.6809,18.8047,18.5277,18.5424,2707252.0871493,0
+EMR.US,D,20000126,000000,18.6259,18.6426,18.0935,18.3116,3607502.4903414,0
+EMR.US,D,20000127,000000,18.3116,18.6426,17.9147,18.0631,3751522.4801096,0
+EMR.US,D,20000128,000000,18.0327,18.4786,17.9147,18.1603,4614214.1801916,0
+EMR.US,D,20000131,000000,17.9943,18.1741,17.8578,17.8578,2815687.2544235,0
+EMR.US,D,20000201,000000,17.8705,17.9756,17.6329,17.7124,3322291.5021573,0
+EMR.US,D,20000202,000000,17.7909,17.8116,17.3519,17.3519,5150187.4097583,0
+EMR.US,D,20000203,000000,17.064,17.9756,17.064,17.5483,4419083.0001335,0
+EMR.US,D,20000204,000000,17.2673,17.4265,16.6769,16.7791,6765444.762966,0
+EMR.US,D,20000207,000000,16.2881,16.5572,15.9855,16.1897,6006098.2852999,0
+EMR.US,D,20000208,000000,16.2104,16.4963,16.069,16.176,6007794.2549267,0
+EMR.US,D,20000209,000000,16.0915,16.1476,15.5464,15.5679,4560558.0174724,0
+EMR.US,D,20000210,000000,15.5807,15.7084,14.9353,15.1436,5881004.7464931,0
+EMR.US,D,20000211,000000,15.2212,15.3764,14.9737,15.0345,4780823.3452414,0
+EMR.US,D,20000214,000000,15.1161,15.1623,14.8115,15.0345,3469135.393333,0
+EMR.US,D,20000215,000000,14.95,15.7084,14.8391,15.5277,6363600.7423188,0
+EMR.US,D,20000216,000000,15.5807,16.1122,15.3911,15.9688,4179335.3994244,0
+EMR.US,D,20000217,000000,16.1681,16.1897,15.843,16.1299,5881570.7483614,0
+EMR.US,D,20000218,000000,16.1476,16.7006,16.0286,16.3401,5448667.8841882,0
+EMR.US,D,20000222,000000,16.0837,16.5365,16.0286,16.2104,4140652.8364896,0
+EMR.US,D,20000223,000000,16.1681,16.235,15.8076,15.8656,4393666.8694775,0
+EMR.US,D,20000224,000000,15.843,16.0837,15.5198,15.8223,3763095.9967287,0
+EMR.US,D,20000225,000000,16.3401,16.3499,15.5404,15.5611,3807714.4533573,0
+EMR.US,D,20000228,000000,15.5611,15.6799,15.1907,15.1907,3820705.0106249,0
+EMR.US,D,20000229,000000,15.1907,15.3341,14.8027,14.8872,5434267.4121948,0
+EMR.US,D,20000301,000000,14.6946,14.8449,14.4354,14.5816,6883194.5293311,0
+EMR.US,D,20000302,000000,14.4207,14.621,14.2536,14.392,4922301.4165473,0
+EMR.US,D,20000303,000000,14.392,14.6829,14.067,14.2536,5343052.5463655,0
+EMR.US,D,20000306,000000,14.2291,14.2536,13.5531,13.726,5889194.4677703,0
+EMR.US,D,20000307,000000,13.8027,13.9648,13.5531,13.6829,4166065.9131786,0
+EMR.US,D,20000308,000000,13.7634,13.9648,13.4923,13.8027,5637019.2576951,0
+EMR.US,D,20000309,000000,13.7379,13.8027,13.393,13.5531,3966417.916053,0
+EMR.US,D,20000310,000000,13.5994,13.9019,13.3783,13.4373,4335213.9427237,0
+EMR.US,D,20000313,000000,13.2742,13.9452,13.2281,13.8921,3497370.3354515,0
+EMR.US,D,20000314,000000,13.9019,14.0209,13.5788,13.8223,4021478.9035531,0
+EMR.US,D,20000315,000000,13.7379,14.2291,13.4569,14.1505,6777305.3524751,0
+EMR.US,D,20000316,000000,14.2536,15.0306,14.1278,14.95,8924294.9931935,0
+EMR.US,D,20000317,000000,14.8607,15.6799,14.6946,14.6946,8150268.0965668,0
+EMR.US,D,20000320,000000,15.0306,15.5935,14.95,15.3341,7022981.7209551,0
+EMR.US,D,20000321,000000,15.1907,15.3764,14.7251,15.0611,5194235.7925628,0
+EMR.US,D,20000322,000000,14.95,15.01,14.5973,14.8234,5774261.4768899,0
+EMR.US,D,20000323,000000,14.6594,15.3577,14.456,15.29,5029322.5971398,0
+EMR.US,D,20000324,000000,15.2763,16.0493,15.2261,15.4402,5560776.9736612,0
+EMR.US,D,20000327,000000,15.2763,15.5807,15.1161,15.3577,3430442.6505083,0
+EMR.US,D,20000328,000000,15.29,15.5611,15.29,15.4176,3364929.970236,0
+EMR.US,D,20000329,000000,15.3911,16.0493,15.3911,15.9088,3975170.5852315,0
+EMR.US,D,20000330,000000,16.3401,17.7211,16.2547,17.3981,7762267.7079454,0
+EMR.US,D,20000331,000000,17.9678,17.9678,17.2743,17.3519,6750476.2531265,0
+EMR.US,D,20000403,000000,17.3155,17.4334,16.7624,17.3155,3670473.2521515,0
+EMR.US,D,20000404,000000,17.8823,18.5424,17.677,18.0867,8892104.1459312,0
+EMR.US,D,20000405,000000,17.9678,18.1082,17.6544,17.8489,4627482.6484485,0
+EMR.US,D,20000406,000000,17.6544,18.1309,17.6544,17.9678,3161614.1588455,0
+EMR.US,D,20000407,000000,17.9678,18.1309,17.8489,17.9099,2299483.3706868,0
+EMR.US,D,20000410,000000,17.8489,18.0247,17.6436,17.9236,2953490.3855417,0
+EMR.US,D,20000411,000000,17.9678,18.8676,17.8823,18.6191,4487704.6187252,0
+EMR.US,D,20000412,000000,18.6623,18.9884,18.2527,18.4569,4391971.9178397,0
+EMR.US,D,20000413,000000,18.6623,18.9117,18.3362,18.6191,3461224.601034,0
+EMR.US,D,20000414,000000,18.3814,18.6623,17.5631,17.7428,3072943.2474564,0
+EMR.US,D,20000417,000000,17.8263,18.01,17.0709,17.9874,5074505.0196588,0
+EMR.US,D,20000418,000000,17.9236,17.9678,17.1485,17.677,3366623.9038849,0
+EMR.US,D,20000419,000000,17.3981,17.4334,16.7006,17.0896,3974321.5824292,0
+EMR.US,D,20000420,000000,17.1122,17.2546,16.8479,17.1711,3905135.997947,0
+EMR.US,D,20000424,000000,16.9481,17.7035,16.9246,17.6003,5241676.1146209,0
+EMR.US,D,20000425,000000,17.7211,18.5573,17.4934,18.3519,3270050.3441086,0
+EMR.US,D,20000426,000000,18.0867,18.2909,17.6436,17.7831,2113671.8796645,0
+EMR.US,D,20000427,000000,17.4589,18.0867,17.4589,17.8489,2925257.4794013,0
+EMR.US,D,20000428,000000,17.8489,18.1309,17.7211,17.9236,4008769.3112417,0
+EMR.US,D,20000501,000000,17.8489,18.3116,17.8263,18.2075,2967044.9086997,0
+EMR.US,D,20000502,000000,18.2399,18.6054,18.1082,18.1082,3514876.6917973,0
+EMR.US,D,20000503,000000,17.9099,17.9874,17.3371,17.5405,3605243.5728133,0
+EMR.US,D,20000504,000000,17.6003,18.1309,17.5168,17.7211,2563234.1333591,0
+EMR.US,D,20000505,000000,17.7211,18.0247,17.677,17.7831,1967392.972368,0
+EMR.US,D,20000508,000000,17.6436,18.0867,17.5778,18.0247,1817732.3057077,0
+EMR.US,D,20000509,000000,17.8263,18.3519,17.8047,18.2075,2515228.8274216,0
+EMR.US,D,20000510,000000,18.1672,18.512,17.9629,18.0631,3698712.2662258,0
+EMR.US,D,20000511,000000,18.2527,18.512,18.1239,18.3519,2331675.2359382,0
+EMR.US,D,20000512,000000,18.2016,18.512,17.7369,18.4275,3377076.6146461,0
+EMR.US,D,20000515,000000,18.6809,19.1357,18.4491,18.7192,4988942.0286003,0
+EMR.US,D,20000516,000000,19.4423,19.5621,19.0464,19.1083,4763031.9519834,0
+EMR.US,D,20000517,000000,18.8254,19.0749,18.512,18.7045,4032212.5792706,0
+EMR.US,D,20000518,000000,18.6191,18.845,18.6191,18.7625,2310493.9394045,0
+EMR.US,D,20000519,000000,18.6809,18.9441,18.5573,18.7812,1810388.533266,0
+EMR.US,D,20000522,000000,18.7812,18.845,18.5573,18.7812,3311557.82644,0
+EMR.US,D,20000523,000000,18.7409,19.1711,18.7409,19.0749,4922301.4165473,0
+EMR.US,D,20000524,000000,19.0896,19.463,19.0749,19.4423,4403549.5064145,0
+EMR.US,D,20000525,000000,19.7321,19.9078,19.6024,19.6878,5495547.2943229,0
+EMR.US,D,20000526,000000,19.6024,19.6486,19.4206,19.4423,2358506.3712648,0
+EMR.US,D,20000530,000000,19.4757,19.6024,19.398,19.4757,4035882.4295134,0
+EMR.US,D,20000531,000000,19.5268,19.5621,19.398,19.398,2801850.7483206,0
+EMR.US,D,20000601,000000,19.398,20.1564,19.398,20.0591,3763095.9967287,0
+EMR.US,D,20000602,000000,20.7124,20.7949,20.1358,20.5523,4512833.6764911,0
+EMR.US,D,20000605,000000,20.4688,20.6092,19.7321,19.7321,2850137.0192142,0
+EMR.US,D,20000606,000000,19.79,19.8518,19.5268,19.7673,2865105.5290537,0
+EMR.US,D,20000607,000000,19.6878,20.0591,19.6486,19.7035,2283102.9101436,0
+EMR.US,D,20000608,000000,19.5621,19.5827,19.1711,19.3548,2154338.503105,0
+EMR.US,D,20000609,000000,19.3548,19.4757,19.2477,19.4206,2660941.7328497,0
+EMR.US,D,20000612,000000,19.398,19.9078,19.3352,19.398,1997606.8850474,0
+EMR.US,D,20000613,000000,19.4757,20.0994,19.463,19.7516,2156031.4187648,0
+EMR.US,D,20000614,000000,19.7321,19.8097,19.1083,19.1083,2538104.0576043,0
+EMR.US,D,20000615,000000,19.0896,19.2163,18.845,18.8676,4025435.8266861,0
+EMR.US,D,20000616,000000,18.8676,19.1957,18.8254,18.9117,4081347.8529666,0
+EMR.US,D,20000619,000000,18.9441,19.3145,18.8676,19.1083,4675209.0254076,0
+EMR.US,D,20000620,000000,20.4688,20.4688,19.3548,19.6486,13195411.260316,0
+EMR.US,D,20000621,000000,19.6024,19.7673,19.4206,19.5268,8888432.2597104,0
+EMR.US,D,20000622,000000,18.9117,19.9078,18.9117,19.7516,6972993.3725009,0
+EMR.US,D,20000623,000000,20.3892,20.3892,19.9285,20.0827,5531975.0116855,0
+EMR.US,D,20000626,000000,20.5238,21.29,20.348,20.7821,5774829.514736,0
+EMR.US,D,20000627,000000,21.2095,21.4531,21.0238,21.1555,7946104.3003628,0
+EMR.US,D,20000628,000000,21.3735,21.3882,20.9,20.9393,7396861.5845504,0
+EMR.US,D,20000629,000000,20.8803,20.9217,20.3607,20.7124,4763879.9367968,0
+EMR.US,D,20000630,000000,20.676,21.232,19.7673,19.8518,5943125.4875119,0
+EMR.US,D,20000703,000000,19.8951,20.2212,19.8951,19.9913,2073008.3101907,0
+EMR.US,D,20000705,000000,20.2212,20.7821,19.9285,20.2212,7140453.5763309,0
+EMR.US,D,20000706,000000,20.2212,20.348,19.8518,20.2605,4983297.2797522,0
+EMR.US,D,20000707,000000,20.1859,20.7271,20.1564,20.1564,4858195.5970338,0
+EMR.US,D,20000710,000000,20.3607,20.8803,20.348,20.7821,3251976.9679055,0
+EMR.US,D,20000711,000000,20.7949,21.2095,20.4246,21.0425,4377009.5159339,0
+EMR.US,D,20000712,000000,21.3735,21.3735,21.0425,21.2477,3390908.0308043,0
+EMR.US,D,20000713,000000,21.2477,21.2477,20.7517,20.9217,3072659.2285334,0
+EMR.US,D,20000714,000000,20.8332,21.127,20.6525,20.8803,3678666.0273956,0
+EMR.US,D,20000717,000000,20.6329,20.7124,20.1859,20.2694,3850918.9233043,0
+EMR.US,D,20000718,000000,19.8951,20.2999,19.8951,20.1711,3385547.3008795,0
+EMR.US,D,20000719,000000,20.5032,20.5238,20.0591,20.2468,5891454.4032874,0
+EMR.US,D,20000720,000000,20.348,21.3735,20.348,21.2841,4134719.9967627,0
+EMR.US,D,20000721,000000,21.4129,21.5159,21.127,21.4129,4872034.1391147,0
+EMR.US,D,20000724,000000,21.3332,21.4934,21.0425,21.3735,2789142.1739981,0
+EMR.US,D,20000725,000000,21.4393,21.6152,21.2477,21.5454,3272308.2436479,0
+EMR.US,D,20000726,000000,21.4531,21.4531,20.8589,20.8589,3495392.3828794,0
+EMR.US,D,20000727,000000,20.9786,21.4393,20.9217,21.29,2617171.2610345,0
+EMR.US,D,20000728,000000,21.2477,21.2477,20.1358,20.2212,4624947.855909,0
+EMR.US,D,20000731,000000,20.2006,20.6329,19.9285,20.2212,3868145.332683,0
+EMR.US,D,20000801,000000,19.9726,20.6329,19.79,20.4688,5770590.608658,0
+EMR.US,D,20000802,000000,20.2006,20.955,19.9285,20.7821,5516727.5728677,0
+EMR.US,D,20000803,000000,20.7821,20.7821,20.2999,20.3607,5323287.2724915,0
+EMR.US,D,20000804,000000,20.7949,20.8135,20.2605,20.5032,3769310.8194008,0
+EMR.US,D,20000807,000000,20.6957,21.6152,20.6092,21.3882,4351024.3294429,0
+EMR.US,D,20000808,000000,21.3882,22.2762,21.1495,22.1574,5716652.4629936,0
+EMR.US,D,20000809,000000,22.5631,22.6859,22.1486,22.3116,5503168.9777539,0
+EMR.US,D,20000810,000000,22.3116,22.3116,21.9836,22.2321,2889106.6550389,0
+EMR.US,D,20000811,000000,22.2321,23.0797,22.1878,22.8902,5072527.0670869,0
+EMR.US,D,20000814,000000,22.8283,23.2596,22.6633,23.2016,4932185.0714733,0
+EMR.US,D,20000815,000000,23.1161,23.1161,22.3116,22.459,4806800.3878206,0
+EMR.US,D,20000816,000000,22.3745,22.6015,22.2321,22.3116,2950386.5371671,0
+EMR.US,D,20000817,000000,22.1043,22.7291,22.0808,22.5376,3310708.8236375,0
+EMR.US,D,20000818,000000,22.4393,22.5238,22.1486,22.4157,2166758.9865485,0
+EMR.US,D,20000821,000000,22.3352,22.8078,22.2949,22.7291,1401487.8130671,0
+EMR.US,D,20000822,000000,22.6633,22.7467,22.2949,22.4393,2464115.6011537,0
+EMR.US,D,20000823,000000,22.4718,22.6436,22.2949,22.4157,2128074.3876357,0
+EMR.US,D,20000824,000000,22.4393,22.6436,22.4393,22.5631,3037078.4779953,0
+EMR.US,D,20000825,000000,22.5631,22.8902,22.3942,22.8283,2349462.5572404,0
+EMR.US,D,20000828,000000,22.8078,23.1161,22.7684,23.0563,3922082.4603585,0
+EMR.US,D,20000829,000000,22.8902,22.9118,22.3116,22.3116,2373754.8280716,0
+EMR.US,D,20000830,000000,22.0188,22.068,21.7783,21.9197,3027759.8069485,0
+EMR.US,D,20000831,000000,22.0808,22.1683,21.8754,21.8843,3741069.7693484,0
+EMR.US,D,20000901,000000,21.9423,22.127,21.6524,21.9197,1926449.4559272,0
+EMR.US,D,20000905,000000,22.1486,22.4718,22.068,22.459,2771352.816718,0
+EMR.US,D,20000906,000000,22.4718,23.0946,22.4157,23.013,4313753.7172118,0
+EMR.US,D,20000907,000000,23.0326,23.1161,22.4718,22.4718,4667019.3041306,0
+EMR.US,D,20000908,000000,22.4718,22.4718,22.0188,22.4393,5774829.514736,0
+EMR.US,D,20000911,000000,22.4393,22.5848,22.3116,22.4393,3087348.8093946,0
+EMR.US,D,20000912,000000,22.3519,22.3942,21.8568,21.9001,3695324.3989281,0
+EMR.US,D,20000913,000000,21.7783,22.127,21.6299,21.791,2697651.4331574,0
+EMR.US,D,20000914,000000,21.7145,22.1683,21.6083,21.7783,3251976.9679055,0
+EMR.US,D,20000915,000000,21.791,21.9001,21.4865,21.4865,3902033.1675613,0
+EMR.US,D,20000918,000000,21.4049,21.4678,20.4737,20.4737,4336908.8943615,0
+EMR.US,D,20000919,000000,20.9079,20.9079,19.8303,19.9148,7261318.3889493,0
+EMR.US,D,20000920,000000,20.0218,20.3677,19.6269,19.6672,5028759.6492386,0
+EMR.US,D,20000921,000000,19.8303,19.8303,19.2694,19.3637,4544184.6828519,0
+EMR.US,D,20000922,000000,19.4206,20.4914,19.2163,20.1623,4962962.950043,0
+EMR.US,D,20000925,000000,21.4049,21.4865,20.7428,20.7428,4650923.8804993,0
+EMR.US,D,20000926,000000,20.8264,21.8568,20.7821,21.6791,7731208.8644194,0
+EMR.US,D,20000927,000000,21.5239,21.9001,21.4433,21.7783,3768179.8336532,0
+EMR.US,D,20000928,000000,21.7526,22.2949,21.7526,21.9423,3331613.227171,0
+EMR.US,D,20000929,000000,22.2321,22.459,22.1486,22.1486,2767960.8774644,0
+EMR.US,D,20001002,000000,21.9836,22.3352,21.843,22.2074,4924552.1901636,0
+EMR.US,D,20001003,000000,22.2762,22.5376,22.068,22.3942,3783709.2554162,0
+EMR.US,D,20001004,000000,22.3942,22.5631,21.8568,22.0188,4106762.9656334,0
+EMR.US,D,20001005,000000,22.0188,22.068,21.8136,21.9836,2779259.5370611,0
+EMR.US,D,20001006,000000,22.0051,22.068,21.3274,21.568,3045832.1651627,0
+EMR.US,D,20001009,000000,21.568,21.568,21.1122,21.2841,1766050.0236046,0
+EMR.US,D,20001010,000000,21.2841,21.5513,21.178,21.2969,2856915.8077765,0
+EMR.US,D,20001011,000000,21.3274,21.4678,20.5738,20.5738,3061930.6427608,0
+EMR.US,D,20001012,000000,20.5738,20.7674,20.2605,20.6613,4990918.9631833,0
+EMR.US,D,20001013,000000,20.5523,21.6524,20.5523,21.4256,3765074.9672896,0
+EMR.US,D,20001016,000000,21.5867,22.1878,21.4433,22.0188,3926882.27836,0
+EMR.US,D,20001017,000000,22.0188,22.127,21.568,21.8568,2734924.0813665,0
+EMR.US,D,20001018,000000,21.8136,21.843,21.1976,21.3598,3399943.7009168,0
+EMR.US,D,20001019,000000,21.3598,22.0808,21.3598,21.9836,2470889.2997712,0
+EMR.US,D,20001020,000000,21.8136,22.1486,21.4992,22.0808,2282538.9442533,0
+EMR.US,D,20001023,000000,22.1486,22.8283,22.1043,22.1683,3219501.0837311,0
+EMR.US,D,20001024,000000,22.459,22.5631,22.2321,22.3942,2217028.2999589,0
+EMR.US,D,20001025,000000,22.4393,22.459,21.6299,22.3519,4782799.2618354,0
+EMR.US,D,20001026,000000,22.3116,22.9335,22.3116,22.7066,2957164.3077406,0
+EMR.US,D,20001027,000000,22.7066,22.8902,22.2321,22.6231,2438701.5064757,0
+EMR.US,D,20001030,000000,22.6436,23.237,22.6015,23.1613,2947559.5817928,0
+EMR.US,D,20001031,000000,23.408,24.3333,23.408,24.2713,5638149.2254537,0
+EMR.US,D,20001101,000000,24.2508,24.2713,23.181,23.5336,4785907.182166,0
+EMR.US,D,20001102,000000,23.7831,24.2508,23.6133,23.8402,3180528.3939392,0
+EMR.US,D,20001103,000000,23.7606,24.0671,23.0563,23.3067,2773327.715323,0
+EMR.US,D,20001106,000000,23.3067,24.0877,23.237,24.0101,2853526.9224898,0
+EMR.US,D,20001107,000000,24.0218,24.1299,22.6436,23.3646,7590299.8489487,0
+EMR.US,D,20001108,000000,23.3431,24.9148,23.3431,24.4542,6355135.1460304,0
+EMR.US,D,20001109,000000,24.4542,24.7969,23.967,24.7085,5649446.8670614,0
+EMR.US,D,20001110,000000,24.7252,24.9148,23.9226,24.5818,5252410.8083273,0
+EMR.US,D,20001113,000000,24.0445,24.3785,23.6987,24.0445,5042877.1202977,0
+EMR.US,D,20001114,000000,24.0445,24.1712,23.5562,24.0445,4376724.4790218,0
+EMR.US,D,20001115,000000,24.0945,24.5691,24.0101,24.5691,4063270.4048074,0
+EMR.US,D,20001116,000000,24.5277,24.7321,24.0101,24.6741,3024935.9055411,0
+EMR.US,D,20001117,000000,24.6967,24.8383,23.4855,23.903,3512903.8291703,0
+EMR.US,D,20001120,000000,23.9914,24.299,23.6544,23.8402,2531323.2330639,0
+EMR.US,D,20001121,000000,23.8402,24.0504,22.85,23.8696,3733447.0679286,0
+EMR.US,D,20001122,000000,23.6319,23.7606,23.0946,23.3646,3343187.7617789,0
+EMR.US,D,20001124,000000,23.5946,24.2144,23.5946,24.0101,1164565.1317545,0
+EMR.US,D,20001127,000000,24.3224,24.8814,23.9914,24.8029,4401575.6257985,0
+EMR.US,D,20001128,000000,24.9688,24.9688,23.6133,24.0945,4188653.0524822,0
+EMR.US,D,20001129,000000,24.1712,24.7321,24.0945,24.6093,3477315.9527093,0
+EMR.US,D,20001130,000000,24.4208,24.5043,23.8185,24.2144,5217677.0246136,0
+EMR.US,D,20001201,000000,24.5514,24.8814,24.4208,24.7321,3156240.195064,0
+EMR.US,D,20001204,000000,24.7321,24.9207,24.5514,24.8814,4210396.2789283,0
+EMR.US,D,20001205,000000,24.9688,25.7086,24.9688,25.6555,4412873.2674062,0
+EMR.US,D,20001206,000000,25.5042,25.6682,25.2998,25.5465,6146448.4248251,0
+EMR.US,D,20001207,000000,25.3332,25.4826,25.0259,25.3126,3948062.5569047,0
+EMR.US,D,20001208,000000,25.461,26.5013,25.2124,26.1918,4246828.0682466,0
+EMR.US,D,20001211,000000,26.1477,26.1477,25.4266,25.4266,3617100.0903663,0
+EMR.US,D,20001212,000000,25.461,25.9011,25.4266,25.8785,3812521.3972816,0
+EMR.US,D,20001213,000000,25.9139,25.965,24.7528,24.9207,4776303.4742072,0
+EMR.US,D,20001214,000000,24.8383,24.8383,23.6771,23.9226,6416687.8492029,0
+EMR.US,D,20001215,000000,23.9914,24.1938,23.6319,23.6771,7831737.3113507,0
+EMR.US,D,20001218,000000,24.0504,24.5848,24.0298,24.5848,7020434.712548,0
+EMR.US,D,20001219,000000,24.5848,24.6967,23.3431,24.1712,6759513.959217,0
+EMR.US,D,20001220,000000,23.7213,23.967,23.7213,23.903,5823962.7524541,0
+EMR.US,D,20001221,000000,23.9226,24.0504,23.7831,23.9914,4209270.3831256,0
+EMR.US,D,20001222,000000,24.0504,24.2369,23.7959,24.2369,4349898.4336402,0
+EMR.US,D,20001226,000000,24.299,24.8383,24.0945,24.6741,3098360.3961013,0
+EMR.US,D,20001227,000000,24.7174,25.9139,24.6967,25.6682,4497302.2187502,0
+EMR.US,D,20001228,000000,25.6682,26.2665,25.406,26.1918,3503867.1410687,0
+EMR.US,D,20001229,000000,26.2292,26.461,26.0631,26.1918,3560345.1692174,0
+EMR.US,D,20010102,000000,26.1918,26.3402,25.2567,25.3519,3567966.8526483,0
+EMR.US,D,20010103,000000,25.5465,25.5671,24.4689,25.2351,5669778.1428037,0
+EMR.US,D,20010104,000000,25.2351,25.3126,23.3431,23.9914,8318010.2833421,0
+EMR.US,D,20010105,000000,24.2586,25.0002,24.0945,24.2369,6553086.1555401,0
+EMR.US,D,20010108,000000,24.2369,25.073,24.1388,25.073,4537120.8573774,0
+EMR.US,D,20010109,000000,25.1496,25.7086,24.7753,25.2567,4908181.9095101,0
+EMR.US,D,20010110,000000,25.3332,25.461,24.9423,25.1928,4794098.939421,0
+EMR.US,D,20010111,000000,25.3126,25.9139,24.9207,25.7497,3836798.3982782,0
+EMR.US,D,20010112,000000,25.7086,25.796,25.125,25.4826,3314385.7998032,0
+EMR.US,D,20010116,000000,25.4826,25.9139,25.406,25.7744,3467152.3508161,0
+EMR.US,D,20010117,000000,25.4826,25.5042,24.2144,24.8814,5474364.9798003,0
+EMR.US,D,20010118,000000,24.3785,24.4904,23.6544,24.2144,6372354.4294863,0
+EMR.US,D,20010119,000000,24.299,24.3785,23.6771,24.1712,4472171.1250064,0
+EMR.US,D,20010122,000000,24.1712,24.3647,23.5121,24.0504,3692783.4984548,0
+EMR.US,D,20010123,000000,24.1388,24.5691,23.6319,24.5043,5515594.5511423,0
+EMR.US,D,20010124,000000,24.5848,25.0002,24.3785,24.8244,3169234.8242874,0
+EMR.US,D,20010125,000000,24.8244,24.9816,24.5514,24.7528,3039907.4693475,0
+EMR.US,D,20010126,000000,24.7321,24.7321,23.903,24.1388,3207639.476233,0
+EMR.US,D,20010129,000000,24.1388,24.2586,23.6771,23.7213,3261859.6048425,0
+EMR.US,D,20010130,000000,23.7744,24.7528,23.2596,24.4904,5125335.2449927,0
+EMR.US,D,20010131,000000,24.7528,25.7153,24.7528,25.2567,6171580.5365581,0
+EMR.US,D,20010201,000000,25.1693,25.185,24.3147,24.4542,3271459.2408455,0
+EMR.US,D,20010202,000000,24.3932,24.4138,23.8402,24.1231,3969245.8894164,0
+EMR.US,D,20010205,000000,24.3224,25.1693,24.2655,25.1574,3311838.7913961,0
+EMR.US,D,20010206,000000,24.9511,25.3175,24.8961,24.9207,2722502.5799341,0
+EMR.US,D,20010207,000000,24.9207,25.1574,24.7753,25.1102,2236787.4658992,0
+EMR.US,D,20010208,000000,25.1102,25.2931,25.0593,25.1024,1474631.3386711,0
+EMR.US,D,20010209,000000,24.9207,25.0593,23.6692,23.8402,7085671.517809,0
+EMR.US,D,20010212,000000,23.6771,24.0739,23.5946,23.6839,4385197.2012331,0
+EMR.US,D,20010213,000000,23.7606,24.0592,23.2959,23.2959,6460181.4280178,0
+EMR.US,D,20010214,000000,23.5866,23.8618,23.4855,23.6182,4155894.1673735,0
+EMR.US,D,20010215,000000,23.6397,24.4542,23.6397,24.349,3437222.4570598,0
+EMR.US,D,20010216,000000,24.3067,24.3147,22.8814,23.2095,7711155.4996664,0
+EMR.US,D,20010220,000000,23.2095,23.2095,21.6358,22.4718,12813904.623344,0
+EMR.US,D,20010221,000000,22.3883,22.8352,21.6524,22.3883,9749998.0639896,0
+EMR.US,D,20010222,000000,22.3883,22.3883,21.6791,22.1683,5940305.6580603,0
+EMR.US,D,20010223,000000,22.1683,22.2231,21.6995,21.7389,6350898.2759303,0
+EMR.US,D,20010226,000000,21.955,22.6231,21.8568,22.5287,5794876.7715553,0
+EMR.US,D,20010227,000000,22.6702,23.1161,22.5778,22.6496,3965282.8583496,0
+EMR.US,D,20010228,000000,22.7841,22.8549,21.9423,22.3519,4984706.1764891,0
+EMR.US,D,20010301,000000,22.3519,22.3519,21.1928,22.0188,8386065.9000656,0
+EMR.US,D,20010302,000000,22.0188,22.5238,21.5239,22.1633,6197559.6151152,0
+EMR.US,D,20010305,000000,22.0562,22.7841,21.955,22.5848,3774108.6014243,0
+EMR.US,D,20010306,000000,22.9275,23.3293,22.8814,23.013,4245415.099554,0
+EMR.US,D,20010307,000000,23.013,23.3362,22.4236,22.4511,4960983.9794821,0
+EMR.US,D,20010308,000000,22.6496,22.8215,22.2822,22.6859,4199387.7461886,0
+EMR.US,D,20010309,000000,22.6859,23.3146,22.0425,23.3146,14279210.165046,0
+EMR.US,D,20010312,000000,23.3146,23.7891,23.0396,23.4491,11304260.571982,0
+EMR.US,D,20010313,000000,23.4581,23.4581,22.6859,23.0946,13548109.827377,0
+EMR.US,D,20010314,000000,22.8215,23.1613,22.1574,22.1633,10542937.159732,0
+EMR.US,D,20010315,000000,22.3038,22.4718,21.955,22.3745,7786833.81781,0
+EMR.US,D,20010316,000000,22.1683,22.1683,20.3892,20.6377,13936390.162965,0
+EMR.US,D,20010319,000000,21.0425,21.5513,20.8499,21.5513,8533751.6681208,0
+EMR.US,D,20010320,000000,21.7145,22.2625,21.2547,21.2763,11322331.912207,0
+EMR.US,D,20010321,000000,21.1044,21.1044,19.7173,19.9796,16337253.019365,0
+EMR.US,D,20010322,000000,20.3205,20.3205,19.3008,20.0454,14507384.249136,0
+EMR.US,D,20010323,000000,20.5523,20.6054,19.9148,20.0454,8329586.853928,0
+EMR.US,D,20010326,000000,20.127,21.4393,20.1141,21.3037,9807039.0400397,0
+EMR.US,D,20010327,000000,20.7821,22.0562,20.7517,21.232,10963412.414539,0
+EMR.US,D,20010328,000000,20.9482,20.955,19.9432,20.3892,9199056.3245834,0
+EMR.US,D,20010329,000000,20.3607,20.5316,20.016,20.2085,5388800.9707528,0
+EMR.US,D,20010330,000000,20.511,21.0827,20.348,20.7124,6098441.0829099,0
+EMR.US,D,20010402,000000,20.6683,21.1702,20.234,20.5808,4683398.7466848,0
+EMR.US,D,20010403,000000,20.7124,20.7517,19.8303,20.0454,7249170.7265503,0
+EMR.US,D,20010404,000000,20.0356,20.3146,19.8951,20.0827,9378375.0819446,0
+EMR.US,D,20010405,000000,20.6181,21.2477,20.5523,21.0365,4729711.1369623,0
+EMR.US,D,20010406,000000,20.8028,20.9393,20.348,20.4628,5442736.0624502,0
+EMR.US,D,20010409,000000,19.9148,20.8589,19.9148,20.7821,5263707.4319461,0
+EMR.US,D,20010410,000000,21.0494,21.6524,20.3824,21.2763,7850936.5833565,0
+EMR.US,D,20010411,000000,21.6014,21.6662,20.9786,21.1191,6509599.702648,0
+EMR.US,D,20010412,000000,21.3667,22.0425,21.178,21.7145,6307689.7340273,0
+EMR.US,D,20010416,000000,21.7145,21.7145,21.3882,21.6152,3459530.6673851,0
+EMR.US,D,20010417,000000,21.6152,21.7145,21.3882,21.3962,4434334.5109071,0
+EMR.US,D,20010418,000000,21.7145,22.5778,21.6014,22.3519,13000842.010169,0
+EMR.US,D,20010419,000000,22.4393,22.4393,21.7655,22.0188,7364101.6814529,0
+EMR.US,D,20010420,000000,22.1043,22.1917,21.7145,21.8273,5231228.4938046,0
+EMR.US,D,20010423,000000,21.7841,21.791,21.4256,21.6152,4192041.9377688,0
+EMR.US,D,20010424,000000,21.6152,21.7302,21.1191,21.1191,5567834.6912019,0
+EMR.US,D,20010425,000000,21.127,21.8136,20.8803,21.6662,5286295.5892387,0
+EMR.US,D,20010426,000000,21.6995,22.1181,21.6524,21.8931,4708249.8934614,0
+EMR.US,D,20010427,000000,22.1349,22.4718,22.0188,22.4393,2712049.8691728,0
+EMR.US,D,20010430,000000,22.4393,23.1613,22.2488,22.2762,5335714.8818577,0
+EMR.US,D,20010501,000000,22.18,22.2566,21.7145,22.0562,6671125.0307732,0
+EMR.US,D,20010502,000000,21.8843,21.8843,21.3667,21.7526,8091251.2039228,0
+EMR.US,D,20010503,000000,21.7389,21.7389,21.3962,21.5454,4243435.111004,0
+EMR.US,D,20010504,000000,21.5513,22.1043,21.3882,21.9836,3587456.2515112,0
+EMR.US,D,20010507,000000,21.8716,22.1683,21.8568,22.0346,1989422.2537152,0
+EMR.US,D,20010508,000000,22.0562,22.2625,21.9197,21.955,2635523.5662159,0
+EMR.US,D,20010509,000000,22.0956,22.2074,21.6791,21.7989,3796699.8126838,0
+EMR.US,D,20010510,000000,21.9688,22.18,21.8273,22.068,3230509.6164708,0
+EMR.US,D,20010511,000000,22.1917,22.1987,21.6014,21.7302,3061359.5509477,0
+EMR.US,D,20010514,000000,21.8136,21.8754,21.5798,21.7783,2967895.94748,0
+EMR.US,D,20010515,000000,21.843,22.0956,21.7065,22.0101,3437222.4570598,0
+EMR.US,D,20010516,000000,22.0188,22.7467,21.9197,22.6859,3692500.4975207,0
+EMR.US,D,20010517,000000,23.237,23.4777,23.0258,23.2095,5488486.5228155,0
+EMR.US,D,20010518,000000,23.3942,23.4581,23.1446,23.2518,3370865.8639298,0
+EMR.US,D,20010521,000000,23.2733,24.0671,23.2095,24.0671,3903445.118265,0
+EMR.US,D,20010522,000000,24.1938,24.2292,23.7125,23.8952,3894411.4841303,0
+EMR.US,D,20010523,000000,23.6898,23.6898,23.1613,23.408,3514315.7798739,0
+EMR.US,D,20010524,000000,23.3578,23.8618,23.3578,23.733,3095811.3517163,0
+EMR.US,D,20010525,000000,23.5651,23.6634,23.1378,23.3009,3210180.3767064,0
+EMR.US,D,20010529,000000,23.1771,23.4777,23.1299,23.1889,2362455.1504859,0
+EMR.US,D,20010530,000000,23.0563,23.1889,22.4089,22.5287,5316227.5189729,0
+EMR.US,D,20010531,000000,22.5238,23.0209,22.4875,22.7527,4297373.2566685,0
+EMR.US,D,20010601,000000,22.8352,22.8814,22.2695,22.7467,3376508.5767999,0
+EMR.US,D,20010604,000000,22.7684,22.8971,22.4943,22.7213,2247526.2315615,0
+EMR.US,D,20010605,000000,22.7213,23.2861,22.5631,23.0867,3002626.6772267,0
+EMR.US,D,20010606,000000,23.3293,23.3873,22.8283,22.9551,3317205.6292548,0
+EMR.US,D,20010607,000000,22.9551,23.0867,22.6496,22.9049,2506755.0872214,0
+EMR.US,D,20010608,000000,22.4875,22.5778,22.18,22.5376,3364369.0583127,0
+EMR.US,D,20010611,000000,22.4393,22.5376,21.9275,22.2762,3234187.6106255,0
+EMR.US,D,20010612,000000,22.3352,22.6152,21.9275,22.5287,4353567.2658941,0
+EMR.US,D,20010613,000000,22.4875,22.5504,22.0956,22.3352,3076046.0778421,0
+EMR.US,D,20010614,000000,22.18,22.2695,21.7459,21.8716,3935641.0554722,0
+EMR.US,D,20010615,000000,21.6791,21.9354,21.6662,21.7841,3852334.9459639,0
+EMR.US,D,20010618,000000,21.7526,21.9001,21.3814,21.4256,2705839.1184567,0
+EMR.US,D,20010619,000000,21.5867,21.6791,21.0896,21.2841,3795292.9519249,0
+EMR.US,D,20010620,000000,21.3185,21.46,20.8941,20.955,5278104.8499725,0
+EMR.US,D,20010621,000000,20.955,21.7459,20.9275,21.46,4632853.558263,0
+EMR.US,D,20010622,000000,21.4992,21.568,21.2841,21.3332,2229167.8184462,0
+EMR.US,D,20010625,000000,21.3332,21.3735,20.9393,20.9393,3030018.7244766,0
+EMR.US,D,20010626,000000,20.6377,21.2596,20.6181,21.1495,4944044.6429934,0
+EMR.US,D,20010627,000000,21.1358,21.1417,20.7016,20.8264,4078524.9695481,0
+EMR.US,D,20010628,000000,20.8332,20.9157,20.6054,20.7124,7923512.0711144,0
+EMR.US,D,20010629,000000,20.7124,20.7271,20.234,20.3343,6277475.8213479,0
+EMR.US,D,20010702,000000,19.4894,20.8332,19.4894,20.683,8789877.6933952,0
+EMR.US,D,20010703,000000,20.7016,20.7949,20.4118,20.7517,1880417.0126168,0
+EMR.US,D,20010705,000000,20.7517,21.1976,20.565,21.1928,4180748.3681172,0
+EMR.US,D,20010706,000000,21.1928,21.2173,20.3971,20.4737,3497650.2824186,0
+EMR.US,D,20010709,000000,20.4118,20.4688,20.1564,20.2605,3676686.0388457,0
+EMR.US,D,20010710,000000,20.4187,20.7016,20.348,20.6377,5539596.6951165,0
+EMR.US,D,20010711,000000,18.5827,18.8204,17.1417,17.7831,35048252.722889,0
+EMR.US,D,20010712,000000,17.7831,18.6898,17.7831,18.4491,21199400.449586,0
+EMR.US,D,20010713,000000,18.1446,19.2772,18.1446,18.9384,12144076.023893,0
+EMR.US,D,20010716,000000,18.9117,19.1711,18.7192,19.0179,8673249.7508769,0
+EMR.US,D,20010717,000000,18.6426,18.9197,18.512,18.734,5998759.6028031,0
+EMR.US,D,20010718,000000,18.512,18.8047,18.4196,18.7674,5438221.2813608,0
+EMR.US,D,20010719,000000,18.4992,18.7409,18.4913,18.5277,7899226.926206,0
+EMR.US,D,20010720,000000,18.4875,18.5767,18.4422,18.4875,6345813.4210166,0
+EMR.US,D,20010723,000000,18.4875,19.0179,18.3754,18.789,5595515.8473198,0
+EMR.US,D,20010724,000000,18.7556,18.8204,18.2242,18.2871,9524652.971252,0
+EMR.US,D,20010725,000000,18.2871,18.5827,18.2743,18.564,6863711.2384022,0
+EMR.US,D,20010726,000000,18.6054,18.6131,18.3273,18.4913,4480357.7923166,0
+EMR.US,D,20010727,000000,18.3814,18.8204,18.3362,18.7556,5169955.7375993,0
+EMR.US,D,20010730,000000,18.8539,19.235,18.8391,19.1142,4217740.0513699,0
+EMR.US,D,20010731,000000,18.958,19.5758,18.958,19.2772,4924552.1901636,0
+EMR.US,D,20010801,000000,19.2851,19.5031,19.1878,19.3145,4778567.4816801,0
+EMR.US,D,20010802,000000,19.347,19.4894,19.2949,19.3067,3280777.9118922,0
+EMR.US,D,20010803,000000,19.2694,19.3145,19.0464,19.2615,4455228.7345508,0
+EMR.US,D,20010806,000000,19.1711,19.179,18.8539,18.904,4150814.4024049,0
+EMR.US,D,20010807,000000,18.6564,19.5758,18.512,19.4894,6394665.6937785,0
+EMR.US,D,20010808,000000,19.3283,19.4834,18.7556,18.789,3733447.0679286,0
+EMR.US,D,20010809,000000,18.7812,19.0582,18.6564,18.9384,3126316.4092415,0
+EMR.US,D,20010810,000000,18.9384,19.2242,18.512,19.0896,2823309.9558436,0
+EMR.US,D,20010813,000000,18.958,19.235,18.8813,18.9441,2435312.621189,0
+EMR.US,D,20010814,000000,18.8539,19.0091,18.564,18.7812,3761121.0981236,0
+EMR.US,D,20010815,000000,18.7812,19.0522,18.5277,18.7812,3982226.2667942,0
+EMR.US,D,20010816,000000,18.5907,18.8676,18.4275,18.7409,3289534.6530267,0
+EMR.US,D,20010817,000000,18.5907,18.6967,18.2743,18.4275,3805455.5358291,0
+EMR.US,D,20010820,000000,18.4275,18.8813,18.2988,18.8676,3013358.3169662,0
+EMR.US,D,20010821,000000,18.7192,19.2477,18.6259,18.6564,3266942.4237782,0
+EMR.US,D,20010822,000000,18.6426,18.9441,18.5199,18.6054,3458966.7014948,0
+EMR.US,D,20010823,000000,18.6191,18.8254,18.6131,18.7812,3137609.9788933,0
+EMR.US,D,20010824,000000,18.7045,19.2036,18.6426,19.1357,2929204.2226444,0
+EMR.US,D,20010827,000000,19.1023,19.3932,18.9943,18.9943,3255365.8531922,0
+EMR.US,D,20010828,000000,18.897,18.897,18.0532,18.5767,7488354.361369,0
+EMR.US,D,20010829,000000,18.5767,18.6191,18.3205,18.3814,3651551.891135,0
+EMR.US,D,20010830,000000,18.3362,18.512,17.9756,18.0935,4675491.0083529,0
+EMR.US,D,20010831,000000,18.0532,18.4422,18.0179,18.1377,3746999.5551085,0
+EMR.US,D,20010904,000000,18.1741,18.4196,17.9943,18.0758,4031926.5243695,0
+EMR.US,D,20010905,000000,18.0532,18.4422,17.7508,18.1239,5673729.9759917,0
+EMR.US,D,20010906,000000,17.896,17.9756,17.7369,17.7428,4757666.1321136,0
+EMR.US,D,20010907,000000,17.4667,17.896,17.2596,17.2596,6340169.6901577,0
+EMR.US,D,20010910,000000,17.2596,17.5405,16.9875,17.3823,8798066.3966833,0
+EMR.US,D,20010917,000000,16.7232,16.9481,16.2408,16.5572,8686524.3270675,0
+EMR.US,D,20010918,000000,16.5041,16.8852,16.2487,16.6435,6987963.9183184,0
+EMR.US,D,20010919,000000,16.8361,17.0237,15.7732,16.4177,9780207.9047132,0
+EMR.US,D,20010920,000000,16.2752,16.2752,15.3498,15.6151,8710246.5240746,0
+EMR.US,D,20010921,000000,14.9069,16.5159,14.9069,15.5935,9842335.7716546,0
+EMR.US,D,20010924,000000,15.8714,16.8479,15.8223,16.7556,6967912.5895432,0
+EMR.US,D,20010925,000000,16.4462,16.5807,15.902,16.3567,8125422.0397351,0
+EMR.US,D,20010926,000000,16.5807,16.6535,15.5198,15.6151,8628070.3823248,0
+EMR.US,D,20010927,000000,15.6151,15.836,15.2261,15.5031,7946104.3003628,0
+EMR.US,D,20010928,000000,15.6534,15.9855,15.5464,15.9226,6293006.2610998,0
+EMR.US,D,20011001,000000,15.8076,15.9226,15.5335,15.7084,3576438.5568706,0
+EMR.US,D,20011002,000000,15.7025,15.7585,15.4539,15.7378,7671906.9348633,0
+EMR.US,D,20011003,000000,15.7025,16.1426,15.5542,16.0768,10614102.732765,0
+EMR.US,D,20011004,000000,16.1603,16.3322,15.902,15.902,10599702.260771,0
+EMR.US,D,20011005,000000,15.902,16.0915,15.5679,15.7732,5498369.1597524,0
+EMR.US,D,20011008,000000,15.7378,15.9226,15.3971,15.6475,4698079.1656455,0
+EMR.US,D,20011009,000000,15.5935,15.675,15.2506,15.4176,5322723.3066011,0
+EMR.US,D,20011010,000000,15.4816,16.1122,15.3106,16.0002,7906853.6995819,0
+EMR.US,D,20011011,000000,16.2634,17.3096,16.2547,16.956,8374767.2404689,0
+EMR.US,D,20011012,000000,16.9875,17.0316,16.3567,16.7006,5629676.5032424,0
+EMR.US,D,20011015,000000,16.565,16.5807,16.176,16.3038,3944955.6545631,0
+EMR.US,D,20011016,000000,16.5159,16.8695,16.4648,16.6014,5059826.6366762,0
+EMR.US,D,20011017,000000,16.8224,16.9196,16.2408,16.3322,4782516.2609012,0
+EMR.US,D,20011018,000000,16.3734,16.8224,16.2752,16.3656,4401009.6239301,0
+EMR.US,D,20011019,000000,16.4177,16.6171,16.2881,16.5434,3423383.9149787,0
+EMR.US,D,20011022,000000,16.1122,17.0817,16.0915,17.01,7193539.665226,0
+EMR.US,D,20011023,000000,16.9334,16.9413,16.5807,16.8695,5829047.6073677,0
+EMR.US,D,20011024,000000,16.8695,17.2596,16.6769,17.01,4857352.7021652,0
+EMR.US,D,20011025,000000,17.01,17.1878,16.6926,17.1417,4524132.3360878,0
+EMR.US,D,20011026,000000,17.0562,17.7369,17.0463,17.6329,4201074.5539145,0
+EMR.US,D,20011029,000000,17.6003,17.677,16.9196,16.9727,3187024.1815676,0
+EMR.US,D,20011030,000000,16.9196,17.0817,16.5886,16.7163,2721373.6301645,0
+EMR.US,D,20011031,000000,16.7163,16.9875,16.5886,16.5886,2438136.5225964,0
+EMR.US,D,20011101,000000,16.6298,17.3587,16.5807,17.2939,3196625.8535484,0
+EMR.US,D,20011102,000000,17.3823,17.7703,17.1485,17.7508,3465178.4702001,0
+EMR.US,D,20011105,000000,17.9147,18.1377,17.6967,17.8411,3952578.355983,0
+EMR.US,D,20011106,000000,17.5168,18.4196,17.4265,18.3872,5342489.5984643,0
+EMR.US,D,20011107,000000,18.2242,18.2242,17.8705,18.0474,4203337.5433987,0
+EMR.US,D,20011108,000000,18.0327,18.2399,18.0179,18.0631,3334998.0405018,0
+EMR.US,D,20011109,000000,18.0247,18.1859,17.6329,17.7703,3444282.2105783,0
+EMR.US,D,20011112,000000,17.7703,17.896,17.2252,17.7762,2615475.2914077,0
+EMR.US,D,20011113,000000,17.9147,18.1859,17.7369,18.1377,3140998.86418,0
+EMR.US,D,20011114,000000,18.6623,18.9197,17.9491,18.2399,8735090.5449284,0
+EMR.US,D,20011115,000000,18.2016,18.4913,17.9943,18.231,3839904.2826307,0
+EMR.US,D,20011116,000000,18.1544,18.3362,17.896,18.0247,2732378.0909484,0
+EMR.US,D,20011119,000000,18.0631,18.2527,18.0247,18.1937,3407007.5263914,0
+EMR.US,D,20011120,000000,18.0699,18.0935,17.8116,18.0327,4530057.031903,0
+EMR.US,D,20011121,000000,17.9491,17.9943,17.5926,17.7035,2377702.5893038,0
+EMR.US,D,20011123,000000,17.6701,17.9816,17.6544,17.8902,1353484.5431076,0
+EMR.US,D,20011126,000000,17.7035,17.9324,17.5926,17.8705,5001931.567879,0
+EMR.US,D,20011127,000000,17.8263,18.3362,17.6329,18.0758,4487136.5808791,0
+EMR.US,D,20011128,000000,18.0758,18.2399,17.7211,17.7831,3209899.4117502,0
+EMR.US,D,20011129,000000,17.7831,18.0935,17.5926,18.0758,3105136.1306967,0
+EMR.US,D,20011130,000000,18.0758,18.8204,18.0758,18.4275,4966634.8362638,0
+EMR.US,D,20011203,000000,18.4049,18.4786,18.2605,18.4128,3647317.0570127,0
+EMR.US,D,20011204,000000,18.5424,18.8204,18.4913,18.7959,4509165.8622262,0
+EMR.US,D,20011205,000000,19.1357,19.7035,18.9197,19.6024,7631240.3114227,0
+EMR.US,D,20011206,000000,19.4423,20.179,19.3765,19.8155,5055585.6946201,0
+EMR.US,D,20011207,000000,19.8155,20.0739,19.6406,19.7969,3635174.4845586,0
+EMR.US,D,20011210,000000,19.6672,19.7321,19.3765,19.3932,4378421.4666375,0
+EMR.US,D,20011211,000000,19.3932,19.5552,19.0896,19.2694,4272805.1108259,0
+EMR.US,D,20011212,000000,19.2477,19.3352,19.0896,19.1711,3786819.2117247,0
+EMR.US,D,20011213,000000,18.9884,19.0896,18.8047,18.897,3852051.9450298,0
+EMR.US,D,20011214,000000,18.8106,18.8204,18.4658,18.6426,4708249.8934614,0
+EMR.US,D,20011217,000000,18.8322,18.9658,18.5424,18.8813,4925968.2128234,0
+EMR.US,D,20011218,000000,18.9521,19.4276,18.9521,19.3008,4966068.8343957,0
+EMR.US,D,20011219,000000,19.398,19.5827,19.12,19.4894,4502107.1266965,0
+EMR.US,D,20011220,000000,19.463,19.463,18.9943,19.0749,3851484.9251725,0
+EMR.US,D,20011221,000000,19.0749,19.231,18.9197,18.958,5124490.3141461,0
+EMR.US,D,20011224,000000,18.897,19.12,18.8254,19.0896,1838058.4915052,0
+EMR.US,D,20011226,000000,19.2242,19.6878,19.1957,19.2694,2757235.3456587,0
+EMR.US,D,20011227,000000,19.2949,19.5552,19.2949,19.449,3074070.1612481,0
+EMR.US,D,20011228,000000,19.463,19.6554,19.2615,19.6024,3404464.5899401,0
+EMR.US,D,20011231,000000,19.5405,19.8371,19.463,19.463,3031430.6751804,0
+EMR.US,D,20020102,000000,19.3283,19.4129,18.897,19.4059,3681769.8757702,0
+EMR.US,D,20020103,000000,19.4059,19.7673,19.3067,19.7321,2727013.2890676,0
+EMR.US,D,20020104,000000,19.7321,20.1073,19.6878,19.9078,4382940.3196829,0
+EMR.US,D,20020107,000000,19.9078,19.9226,19.7035,19.7104,3393728.8782448,0
+EMR.US,D,20020108,000000,19.7104,19.8745,19.512,19.7035,3262141.5877877,0
+EMR.US,D,20020109,000000,19.7673,20.3607,19.7606,19.9364,4489112.497473,0
+EMR.US,D,20020110,000000,19.8951,20.1073,19.0091,19.1142,5789511.9696746,0
+EMR.US,D,20020111,000000,18.9521,19.0896,18.6623,18.7478,7217823.7921453,0
+EMR.US,D,20020114,000000,18.6131,18.7409,18.4491,18.5424,3893275.4084379,0
+EMR.US,D,20020115,000000,18.3116,18.6898,18.01,18.6191,9993698.5158755,0
+EMR.US,D,20020116,000000,18.2399,18.2871,17.7211,17.7211,8204496.3690882,0
+EMR.US,D,20020117,000000,17.896,18.6131,17.5572,18.3362,10225252.323351,0
+EMR.US,D,20020118,000000,18.3362,18.845,18.1741,18.4128,5488486.5228155,0
+EMR.US,D,20020122,000000,18.5277,18.7192,18.4354,18.4491,3918692.5570828,0
+EMR.US,D,20020123,000000,18.512,19.0091,18.2016,18.6564,4668432.2728233,0
+EMR.US,D,20020124,000000,18.7733,19.179,18.7674,19.0582,5878461.8100419,0
+EMR.US,D,20020125,000000,19.0228,19.2242,18.9884,19.0582,3404181.589006,0
+EMR.US,D,20020128,000000,19.12,19.4276,19.1083,19.2851,2795920.9625605,0
+EMR.US,D,20020129,000000,19.2615,19.4276,18.9727,19.0896,5803345.4218107,0
+EMR.US,D,20020130,000000,19.0896,19.5493,18.9197,19.463,6268718.0622245,0
+EMR.US,D,20020131,000000,19.5552,19.7606,19.347,19.7516,3237290.441011,0
+EMR.US,D,20020201,000000,19.6406,20.0218,19.5336,19.9432,3708033.9912395,0
+EMR.US,D,20020204,000000,19.9078,19.9432,19.1427,19.2851,4976797.4201682,0
+EMR.US,D,20020205,000000,19.0896,19.3008,18.4128,18.5907,13182983.650949,0
+EMR.US,D,20020206,000000,18.6623,19.1357,18.4569,19.0896,7769609.4444091,0
+EMR.US,D,20020207,000000,19.0385,19.1564,18.6426,18.6515,4949406.3909073,0
+EMR.US,D,20020208,000000,18.5424,18.8883,18.3066,18.5573,5631937.4567484,0
+EMR.US,D,20020211,000000,18.6259,19.5405,18.6131,19.4757,5330914.0458672,0
+EMR.US,D,20020212,000000,19.8027,19.8155,19.4963,19.6406,6088552.3380389,0
+EMR.US,D,20020213,000000,19.6348,20.2163,19.6269,20.127,4366277.8761944,0
+EMR.US,D,20020214,000000,20.1623,20.2006,19.8518,20.0906,3544814.7294655,0
+EMR.US,D,20020215,000000,20.0906,20.4835,19.9726,20.1859,6617467.8500649,0
+EMR.US,D,20020219,000000,20.008,20.2408,19.8676,20.0739,5109237.7853835,0
+EMR.US,D,20020220,000000,19.9226,19.9599,19.1357,19.9148,6505928.8344162,0
+EMR.US,D,20020221,000000,19.7673,20.0454,19.4707,19.5405,5075351.9864833,0
+EMR.US,D,20020222,000000,19.4276,19.9285,18.8204,19.8097,7534099.7317892,0
+EMR.US,D,20020225,000000,19.8097,20.565,19.8027,20.5238,5706770.8440455,0
+EMR.US,D,20020226,000000,20.5238,20.5238,19.8155,20.121,6376590.2815974,0
+EMR.US,D,20020227,000000,20.1623,20.6957,19.9599,20.1485,5121099.3928815,0
+EMR.US,D,20020228,000000,20.0827,20.2163,19.7606,19.7673,6993325.6662322,0
+EMR.US,D,20020301,000000,19.9078,20.5965,19.7821,20.3892,5949627.383074,0
+EMR.US,D,20020304,000000,20.6249,21.7783,20.5581,21.7459,10354304.821268,0
+EMR.US,D,20020305,000000,21.5513,21.7586,21.0238,21.1044,7952880.0349584,0
+EMR.US,D,20020306,000000,21.3185,22.0956,21.2596,21.955,5034405.4160754,0
+EMR.US,D,20020307,000000,22.1683,22.1683,21.5601,22.0188,7161627.7469419,0
+EMR.US,D,20020308,000000,22.1683,22.5287,22.1181,22.3441,6204339.4216666,0
+EMR.US,D,20020311,000000,22.3745,22.6761,22.2822,22.4875,6604480.3467643,0
+EMR.US,D,20020312,000000,22.1683,22.3116,21.9275,22.2418,5590706.8674176,0
+EMR.US,D,20020313,000000,22.2625,22.2695,21.7222,21.9059,6357109.0266464,0
+EMR.US,D,20020314,000000,21.8931,22.0808,21.791,21.8647,2939370.8785045,0
+EMR.US,D,20020315,000000,21.9275,22.1987,21.7459,22.1633,6016836.0329731,0
+EMR.US,D,20020318,000000,22.1987,22.3116,21.9275,22.2762,3623880.9149067,0
+EMR.US,D,20020319,000000,22.1349,22.459,22.0729,22.2418,3723842.3419807,0
+EMR.US,D,20020320,000000,22.1683,22.4786,22.068,22.1427,4241743.2133332,0
+EMR.US,D,20020321,000000,22.0562,22.0956,21.3882,21.6447,4681139.8291567,0
+EMR.US,D,20020322,000000,21.5867,21.9904,21.3735,21.7145,2844781.3792341,0
+EMR.US,D,20020325,000000,21.8568,21.9688,21.2262,21.3274,3180809.3588955,0
+EMR.US,D,20020326,000000,21.3598,21.6152,21.1044,21.2596,4369099.7416239,0
+EMR.US,D,20020327,000000,20.5032,20.5738,19.9599,20.0591,16946075.575721,0
+EMR.US,D,20020328,000000,20.127,20.2271,19.5268,19.6967,11555020.777387,0
+EMR.US,D,20020401,000000,19.512,19.6878,19.2477,19.68,8165237.6243953,0
+EMR.US,D,20020402,000000,19.6672,19.6672,19.398,19.5188,6862019.3407313,0
+EMR.US,D,20020403,000000,19.5621,19.6269,19.0582,19.0582,5319898.3872048,0
+EMR.US,D,20020404,000000,19.2242,19.5552,19.1495,19.449,5614147.0814795,0
+EMR.US,D,20020405,000000,19.4894,19.7173,19.3548,19.5896,4119468.485989,0
+EMR.US,D,20020408,000000,19.1711,19.4276,18.8539,19.347,3737399.9191055,0
+EMR.US,D,20020409,000000,19.3932,20.0739,19.3765,19.9432,6591490.8074857,0
+EMR.US,D,20020410,000000,19.8518,20.121,19.7969,20.0739,4346229.6013862,0
+EMR.US,D,20020411,000000,19.9432,20.179,19.8676,19.8882,5078459.9068138,0
+EMR.US,D,20020412,000000,19.9432,19.9432,19.1357,19.3008,5953017.2863497,0
+EMR.US,D,20020415,000000,19.3932,19.6406,19.3224,19.4206,2932879.1628321,0
+EMR.US,D,20020416,000000,19.7673,20.2694,19.7429,20.121,4403835.5613156,0
+EMR.US,D,20020417,000000,20.2468,20.2842,19.7173,19.9599,2654158.8723314,0
+EMR.US,D,20020418,000000,19.8676,19.9019,19.4834,19.8804,4190063.9851969,0
+EMR.US,D,20020419,000000,20.2605,20.3892,20.0827,20.1564,4473018.0918308,0
+EMR.US,D,20020422,000000,19.8676,19.9796,19.3548,19.6269,3541983.7021352,0
+EMR.US,D,20020423,000000,19.8027,19.9078,19.5955,19.6406,2483881.8930168,0
+EMR.US,D,20020424,000000,19.6672,19.6878,19.2419,19.2419,3863907.444594,0
+EMR.US,D,20020425,000000,18.8047,18.8813,18.4275,18.7959,7065338.2060887,0
+EMR.US,D,20020426,000000,18.8391,18.9825,18.5907,18.6623,2955466.3021358,0
+EMR.US,D,20020429,000000,18.6564,18.6682,17.6967,17.7035,7676705.7348758,0
+EMR.US,D,20020430,000000,17.7909,18.6564,17.7565,18.3205,6062297.3844704,0
+EMR.US,D,20020501,000000,18.3676,18.7045,17.8342,18.4275,5453187.7552225,0
+EMR.US,D,20020502,000000,18.4658,18.5573,18.0327,18.3872,5717782.4307522,0
+EMR.US,D,20020503,000000,18.3872,19.5268,18.2242,19.0228,8893798.07958,0
+EMR.US,D,20020506,000000,19.0306,19.1957,18.5493,18.5573,4352722.3350476,0
+EMR.US,D,20020507,000000,18.789,19.0464,18.5424,18.897,4159290.1785831,0
+EMR.US,D,20020508,000000,19.3932,19.9226,19.1357,19.7821,5045423.1107159,0
+EMR.US,D,20020509,000000,20.0454,20.3892,19.6878,19.7516,4613084.212433,0
+EMR.US,D,20020510,000000,20.0218,20.0591,19.3283,19.463,3506121.9866409,0
+EMR.US,D,20020513,000000,19.4757,19.8027,19.2694,19.675,2840253.3642881,0
+EMR.US,D,20020514,000000,20.1859,20.3892,19.9599,20.3892,3430442.6505083,0
+EMR.US,D,20020515,000000,20.1711,20.5396,20.0827,20.2919,4066666.416017,0
+EMR.US,D,20020516,000000,20.121,20.2212,19.7035,20.0591,4129357.2308599,0
+EMR.US,D,20020517,000000,20.1073,20.4481,20.0739,20.2694,3599596.7879874,0
+EMR.US,D,20020520,000000,20.2694,20.2694,19.8441,19.8804,1922210.5498491,0
+EMR.US,D,20020521,000000,20.1711,20.2919,19.456,19.512,4176795.51694,0
+EMR.US,D,20020522,000000,19.6878,19.8676,19.4129,19.5896,2116214.8161157,0
+EMR.US,D,20020523,000000,19.6672,20.3607,19.6554,20.3607,4408352.3783829,0
+EMR.US,D,20020524,000000,20.4914,20.5396,20.348,20.348,3145232.6803132,0
+EMR.US,D,20020528,000000,20.1358,20.1937,19.6967,19.8303,3410676.3586453,0
+EMR.US,D,20020529,000000,19.8303,19.8303,19.2557,19.5552,5702251.9910002,0
+EMR.US,D,20020530,000000,19.463,19.8303,19.347,19.7035,3698144.2283797,0
+EMR.US,D,20020531,000000,19.7969,20.4246,19.7821,19.9796,4189779.9662738,0
+EMR.US,D,20020603,000000,19.9846,20.1358,19.6181,19.6269,4001713.6296791,0
+EMR.US,D,20020604,000000,19.5268,20.0591,19.4276,19.7969,5581106.2134257,0
+EMR.US,D,20020605,000000,19.9669,20.1358,19.6878,19.9796,3920384.4547537,0
+EMR.US,D,20020606,000000,19.9669,20.0906,19.5268,19.5336,3047246.1518444,0
+EMR.US,D,20020607,000000,19.0522,19.9521,19.0228,19.6672,4192607.9396372,0
+EMR.US,D,20020610,000000,19.6554,20.1711,19.5552,19.7821,2431074.7330999,0
+EMR.US,D,20020611,000000,19.8303,20.2163,19.3765,19.463,2910001.8966716,0
+EMR.US,D,20020612,000000,19.463,19.4834,18.7409,19.0091,5807017.3080316,0
+EMR.US,D,20020613,000000,18.9324,19.347,18.8106,19.0522,2383916.3939869,0
+EMR.US,D,20020614,000000,18.7556,18.8607,18.4491,18.6191,4875990.0442587,0
+EMR.US,D,20020617,000000,18.6259,19.449,18.6191,19.3283,2924123.4396868,0
+EMR.US,D,20020618,000000,19.235,19.8676,19.231,19.7969,4282405.7648178,0
+EMR.US,D,20020619,000000,19.6024,19.9796,19.4757,19.4757,3816468.1405248,0
+EMR.US,D,20020620,000000,19.5552,19.7969,19.2242,19.235,2657835.8484971,0
+EMR.US,D,20020621,000000,18.6898,19.1357,18.6898,19.0464,4732530.966414,0
+EMR.US,D,20020624,000000,18.8813,19.235,18.4128,18.9324,3593382.9833043,0
+EMR.US,D,20020625,000000,18.8676,19.2095,18.4275,18.4275,3168953.8593313,0
+EMR.US,D,20020626,000000,17.9629,18.789,17.8765,18.7478,4696951.2338648,0
+EMR.US,D,20020627,000000,18.6682,18.9943,18.3066,18.958,3061083.6759364,0
+EMR.US,D,20020628,000000,18.7409,19.1642,18.3066,18.4875,5721740.3718741,0
+EMR.US,D,20020701,000000,18.4875,18.7192,18.2605,18.3362,3133939.1106616,0
+EMR.US,D,20020702,000000,18.3814,18.564,17.7428,18.0022,4018658.0561126,0
+EMR.US,D,20020703,000000,18.0808,18.345,17.6249,18.0699,3768749.9074774,0
+EMR.US,D,20020705,000000,18.1544,18.8539,18.0758,18.7045,1811801.5019587,0
+EMR.US,D,20020708,000000,18.6564,18.789,18.3362,18.4658,2415826.2762931,0
+EMR.US,D,20020709,000000,18.345,18.6564,18.0808,18.0808,2628181.8297521,0
+EMR.US,D,20020710,000000,18.3872,18.3941,17.6544,17.6967,3551874.4829841,0
+EMR.US,D,20020711,000000,17.4667,17.9324,17.1799,17.7428,4409197.3092294,0
+EMR.US,D,20020712,000000,17.896,18.1741,17.4138,17.6436,3514876.6917973,0
+EMR.US,D,20020715,000000,17.4422,17.8263,16.9638,17.8116,3912757.6813779,0
+EMR.US,D,20020716,000000,17.7979,17.7979,17.0896,17.3204,3708881.9760529,0
+EMR.US,D,20020717,000000,17.683,17.8411,17.0463,17.5926,3649293.9915958,0
+EMR.US,D,20020718,000000,17.5926,18.0699,17.2743,17.2998,3728365.2669819,0
+EMR.US,D,20020719,000000,17.1878,17.4816,16.8361,16.9638,5478598.7959335,0
+EMR.US,D,20020722,000000,16.9246,17.2998,16.2408,16.3115,6208005.1999536,0
+EMR.US,D,20020723,000000,16.2408,16.565,15.9775,16.2881,5262012.4803081,0
+EMR.US,D,20020724,000000,15.8862,17.0463,15.836,17.01,4458616.6018485,0
+EMR.US,D,20020725,000000,16.6732,17.2419,16.3252,17.0984,4435741.3716659,0
+EMR.US,D,20020726,000000,17.0032,17.2673,16.5434,16.9875,4325328.2518196,0
+EMR.US,D,20020729,000000,17.3371,17.4334,17.01,17.2546,6426579.6480407,0
+EMR.US,D,20020730,000000,17.2045,17.7909,16.8087,17.5631,4774326.5396241,0
+EMR.US,D,20020731,000000,17.5631,17.6003,17.064,17.6003,4349614.4147171,0
+EMR.US,D,20020801,000000,17.5405,17.8047,16.9638,16.9638,5409984.3032645,0
+EMR.US,D,20020802,000000,16.9638,16.9727,15.8714,16.1219,8537421.5183638,0
+EMR.US,D,20020805,000000,16.0237,16.1347,15.2212,15.29,6028692.5505263,0
+EMR.US,D,20020806,000000,15.1995,16.2408,14.9353,15.5198,13042069.545534,0
+EMR.US,D,20020807,000000,15.624,16.0621,15.3764,16.0169,4739310.7729653,0
+EMR.US,D,20020808,000000,16.1347,16.6769,15.7212,16.5572,3702949.136326,0
+EMR.US,D,20020809,000000,16.5572,16.9875,16.3734,16.6435,3492568.481472,0
+EMR.US,D,20020812,000000,16.5572,16.7006,16.2752,16.5434,2376289.6206111,0
+EMR.US,D,20020813,000000,16.2025,16.8087,16.1603,16.1603,2771913.7286414,0
+EMR.US,D,20020814,000000,16.2881,16.6535,15.675,16.6298,3622187.9992469,0
+EMR.US,D,20020815,000000,16.6298,16.9638,16.2752,16.511,2512403.9080252,0
+EMR.US,D,20020816,000000,16.511,16.5434,16.235,16.3902,3216394.1813895,0
+EMR.US,D,20020819,000000,16.4177,16.9334,16.3567,16.8361,2196970.8632499,0
+EMR.US,D,20020820,000000,16.8558,16.8558,16.4579,16.6583,2308517.0048217,0
+EMR.US,D,20020821,000000,16.899,17.0463,16.5572,16.899,3098073.3232113,0
+EMR.US,D,20020822,000000,16.9481,16.9913,16.7232,16.9638,3050914.9840983,0
+EMR.US,D,20020823,000000,16.9481,16.9481,16.5306,16.5886,2303999.1697653,0
+EMR.US,D,20020826,000000,16.7232,16.7497,16.3401,16.6926,2210812.4592978,0
+EMR.US,D,20020827,000000,16.899,17.2596,16.732,17.1604,5831584.4358851,0
+EMR.US,D,20020828,000000,17.0768,17.2095,16.9334,16.9972,3903445.118265,0
+EMR.US,D,20020829,000000,16.9334,17.1604,16.7841,16.956,3886782.6747765,0
+EMR.US,D,20020830,000000,16.956,17.2998,16.8361,16.9913,2932313.160964,0
+EMR.US,D,20020903,000000,16.6732,16.732,15.9471,16.0169,5052194.7733555,0
+EMR.US,D,20020904,000000,15.9775,15.9775,15.4816,15.8156,5860387.4158497,0
+EMR.US,D,20020905,000000,15.7212,15.7212,15.4176,15.5679,4079087.9174494,0
+EMR.US,D,20020906,000000,15.8509,15.8794,15.5679,15.6073,3508105.0291577,0
+EMR.US,D,20020909,000000,15.6073,16.1603,15.1907,16.1219,4686782.5420267,0
+EMR.US,D,20020910,000000,16.1122,16.3656,16.0837,16.2958,3107111.0293018,0
+EMR.US,D,20020911,000000,16.8224,16.8558,16.3656,16.4117,4098014.3684108,0
+EMR.US,D,20020912,000000,16.398,16.4796,16.176,16.4049,5740939.64388,0
+EMR.US,D,20020913,000000,16.1122,16.1122,15.6151,15.8714,5324977.1341845,0
+EMR.US,D,20020916,000000,15.9226,15.9855,15.7084,15.7939,3029169.7216742,0
+EMR.US,D,20020917,000000,15.9688,16.0434,15.3832,15.4539,3153704.3845355,0
+EMR.US,D,20020918,000000,15.4539,15.4539,14.9009,15.2624,4601506.6238581,0
+EMR.US,D,20020919,000000,15.0611,15.7438,14.9276,15.2566,4033906.5129194,0
+EMR.US,D,20020920,000000,15.1907,15.4315,15.177,15.3705,5218802.9204162,0
+EMR.US,D,20020923,000000,15.2566,15.3498,15.1161,15.2261,3152854.3637442,0
+EMR.US,D,20020924,000000,15.2261,15.4816,15.0247,15.0473,6083761.6819383,0
+EMR.US,D,20020925,000000,15.2261,15.7792,15.1907,15.6947,4740726.7956249,0
+EMR.US,D,20020926,000000,15.7859,16.3401,15.6613,16.2547,4930773.1207696,0
+EMR.US,D,20020927,000000,16.2547,16.2881,15.7084,15.7732,3970371.785219,0
+EMR.US,D,20020930,000000,15.4687,15.6799,15.0837,15.3037,5768615.7100529,0
+EMR.US,D,20021001,000000,15.5542,16.1957,15.1623,16.1476,5202146.5848617,0
+EMR.US,D,20021002,000000,16.1603,16.3656,15.8577,15.902,3732032.0632578,0
+EMR.US,D,20021003,000000,15.902,16.1426,15.7585,15.8577,4230166.6427471,0
+EMR.US,D,20021004,000000,16.009,16.1299,15.3577,15.7143,3835954.4854206,0
+EMR.US,D,20021007,000000,15.7143,16.0237,15.1907,15.3037,3813646.2750953,0
+EMR.US,D,20021008,000000,15.3764,15.6613,14.9069,15.3911,4070055.3013037,0
+EMR.US,D,20021009,000000,15.0168,15.2566,14.6594,14.7732,5759297.0390061,0
+EMR.US,D,20021010,000000,14.6946,15.5031,14.5405,15.4462,4633418.5421423,0
+EMR.US,D,20021011,000000,15.675,16.1957,15.675,16.069,3588861.0762921,0
+EMR.US,D,20021014,000000,16.069,16.1603,15.7792,15.9855,2337606.0396873,0
+EMR.US,D,20021015,000000,16.6171,16.9727,16.5041,16.9727,3744739.6195913,0
+EMR.US,D,20021016,000000,16.9727,17.0463,16.3401,16.4334,3703795.0851615,0
+EMR.US,D,20021017,000000,16.9875,17.1967,16.6926,16.899,4295113.3211513,0
+EMR.US,D,20021018,000000,16.6171,17.064,16.4796,16.956,2279428.9879449,0
+EMR.US,D,20021021,000000,16.8695,18.0474,16.7409,18.01,4598119.7745494,0
+EMR.US,D,20021022,000000,17.6643,17.8194,17.2596,17.6907,4870621.1704221,0
+EMR.US,D,20021023,000000,17.6329,17.7909,17.3519,17.7635,4790140.9982991,0
+EMR.US,D,20021024,000000,17.7703,17.8342,17.1485,17.2496,4558016.0990102,0
+EMR.US,D,20021025,000000,17.2252,17.5021,16.8558,17.4422,2835734.5112428,0
+EMR.US,D,20021028,000000,17.7508,17.7831,17.1417,17.2252,3900899.1278468,0
+EMR.US,D,20021029,000000,17.0984,17.2743,16.7556,17.1485,2714027.8217449,0
+EMR.US,D,20021030,000000,17.2419,17.4667,16.8224,16.9875,3725824.3665086,0
+EMR.US,D,20021031,000000,17.0709,17.1878,16.6298,16.7841,4252475.8710616,0
+EMR.US,D,20021101,000000,16.6298,17.0768,16.4796,16.9246,4053959.8776725,0
+EMR.US,D,20021104,000000,17.1554,17.8194,17.01,17.1967,3908526.9192116,0
+EMR.US,D,20021105,000000,17.0768,17.9491,17.0709,17.8489,4748912.4449462,0
+EMR.US,D,20021106,000000,17.8489,18.1082,17.5021,17.9629,4052546.9089798,0
+EMR.US,D,20021107,000000,17.6083,17.9324,17.5021,17.6083,3957378.1739845,0
+EMR.US,D,20021108,000000,17.7211,17.9029,17.4138,17.7703,3376227.6118438,0
+EMR.US,D,20021111,000000,17.5405,17.6329,17.064,17.064,3723280.4120683,0
+EMR.US,D,20021112,000000,17.064,17.7508,16.9481,17.451,5600593.5763104,0
+EMR.US,D,20021113,000000,17.6907,18.2242,17.6329,18.0699,5709878.7643761,0
+EMR.US,D,20021114,000000,18.2399,18.7045,18.1937,18.5573,4874859.0585112,0
+EMR.US,D,20021115,000000,18.5573,18.7812,18.1544,18.5277,3994370.8752264,0
+EMR.US,D,20021118,000000,18.564,18.6054,18.2743,18.5277,4445063.0966795,0
+EMR.US,D,20021119,000000,18.4658,18.512,18.2871,18.4275,3249151.0305201,0
+EMR.US,D,20021120,000000,18.4275,18.6054,18.1171,18.3362,4256147.7572824,0
+EMR.US,D,20021121,000000,18.2871,18.5277,18.0808,18.3273,6345535.5100274,0
+EMR.US,D,20021122,000000,18.3273,18.512,18.2242,18.2399,4638780.2900562,0
+EMR.US,D,20021125,000000,18.4001,18.5767,17.9099,18.1171,5214008.1923597,0
+EMR.US,D,20021126,000000,17.8194,17.8578,17.2252,17.2673,9537927.5474426,0
+EMR.US,D,20021127,000000,17.5168,18.2016,17.4589,18.1239,5179268.3007122,0
+EMR.US,D,20021129,000000,18.0631,18.4491,18.0474,18.3066,2400294.8185522,0
+EMR.US,D,20021202,000000,18.6564,18.9255,18.4422,18.6348,5331759.9947028,0
+EMR.US,D,20021203,000000,18.345,18.6682,18.2743,18.4491,5072527.0670869,0
+EMR.US,D,20021204,000000,18.4491,18.5277,18.1377,18.2871,5432856.47948,0
+EMR.US,D,20021205,000000,18.2988,18.4658,18.2016,18.2605,4217459.0864138,0
+EMR.US,D,20021206,000000,18.2242,18.4275,18.0808,18.3116,3496803.3155942,0
+EMR.US,D,20021209,000000,18.2016,18.2016,17.896,17.9629,3077178.0815787,0
+EMR.US,D,20021210,000000,18.0631,18.1603,17.7703,18.1446,3344031.6746364,0
+EMR.US,D,20021211,000000,18.1741,18.3066,18.01,18.1544,3826915.7613411,0
+EMR.US,D,20021212,000000,18.2016,18.2016,17.8047,17.9147,4689892.4983352,0
+EMR.US,D,20021213,000000,17.7831,17.8047,17.5021,17.6003,3472518.1706859,0
+EMR.US,D,20021216,000000,17.7035,18.0474,17.6544,17.9029,3838497.4218718,0
+EMR.US,D,20021217,000000,17.7508,18.0631,17.677,17.7211,2765986.9968483,0
+EMR.US,D,20021218,000000,17.7281,17.7703,17.5021,17.5926,3005733.5795682,0
+EMR.US,D,20021219,000000,17.5699,17.6701,17.3204,17.4667,3971498.6990107,0
+EMR.US,D,20021220,000000,17.5168,17.7508,17.3519,17.6907,9383740.9018142,0
+EMR.US,D,20021223,000000,17.6083,17.6083,17.3371,17.451,4776303.4742072,0
+EMR.US,D,20021224,000000,17.4138,17.6161,17.4138,17.5572,2002411.7929937,0
+EMR.US,D,20021226,000000,17.5926,18.0404,17.5699,17.7124,2804110.6838377,0
+EMR.US,D,20021227,000000,17.7211,17.7703,17.5287,17.6643,3044706.2693599,0
+EMR.US,D,20021230,000000,17.5572,17.7211,17.3155,17.7124,3973479.7055495,0
+EMR.US,D,20021231,000000,17.6329,17.8489,17.5021,17.8489,3195211.8668668,0
+EMR.US,D,20030102,000000,17.9147,18.4491,17.8411,18.4275,3629523.6277767,0
+EMR.US,D,20030103,000000,18.4001,18.4001,18.0532,18.3205,2197820.8840412,0
+EMR.US,D,20030106,000000,18.3205,18.6054,18.2399,18.512,2945862.5941769,0
+EMR.US,D,20030107,000000,18.4128,18.4913,18.2664,18.3362,2677880.0513496,0
+EMR.US,D,20030108,000000,18.4658,18.5424,17.9147,18.0532,2796765.893407,0
+EMR.US,D,20030109,000000,18.0935,18.3872,18.0631,18.2447,2975236.6659548,0
+EMR.US,D,20030110,000000,18.2447,18.2527,17.896,18.0404,3867864.3677268,0
+EMR.US,D,20030113,000000,18.1171,18.3362,17.9422,18.1377,2491787.5953708,0
+EMR.US,D,20030114,000000,18.2242,18.3676,18.0474,18.2016,2660089.6760805,0
+EMR.US,D,20030115,000000,18.2871,18.3362,17.9029,18.0247,2610956.4383625,0
+EMR.US,D,20030116,000000,18.0327,18.2527,17.7831,17.8489,3936481.9143629,0
+EMR.US,D,20030117,000000,17.5926,17.8823,17.5483,17.6967,2929490.2775455,0
+EMR.US,D,20030121,000000,17.7369,17.7508,17.2743,17.288,2962244.0727093,0
+EMR.US,D,20030122,000000,17.288,17.2939,16.7841,16.8558,4893213.3996705,0
+EMR.US,D,20030123,000000,16.9413,17.1799,16.6839,17.1554,5558799.0210892,0
+EMR.US,D,20030124,000000,17.1554,17.1604,16.4648,16.5886,3338385.9077996,0
+EMR.US,D,20030127,000000,16.2408,16.5944,16.2408,16.452,4132462.0972235,0
+EMR.US,D,20030128,000000,16.5041,16.6298,16.3038,16.5944,3247456.0788823,0
+EMR.US,D,20030129,000000,16.3656,16.8017,16.0493,16.7261,3490307.5279659,0
+EMR.US,D,20030130,000000,16.6435,16.6769,16.1476,16.2104,3297723.3563148,0
+EMR.US,D,20030131,000000,16.1476,16.6535,16.1219,16.4796,4182445.3557329,0
+EMR.US,D,20030203,000000,16.5306,16.5886,16.3401,16.5159,3567400.8507802,0
+EMR.US,D,20030204,000000,16.4334,16.7006,16.2271,16.5434,5789227.9507514,0
+EMR.US,D,20030205,000000,16.7093,16.8852,16.4177,16.5159,4044072.1507905,0
+EMR.US,D,20030206,000000,16.3401,16.4648,16.0002,16.0621,4220284.0058102,0
+EMR.US,D,20030207,000000,16.1122,16.1476,15.8076,16.0621,4411741.2636696,0
+EMR.US,D,20030210,000000,16.0621,16.2752,15.8076,16.2025,3887065.6757106,0
+EMR.US,D,20030211,000000,16.2881,16.4648,16.0286,16.0837,4400444.6400509,0
+EMR.US,D,20030212,000000,16.2881,16.3656,16.1544,16.2487,3835390.5195303,0
+EMR.US,D,20030213,000000,16.2547,16.2547,15.902,16.069,4780823.3452414,0
+EMR.US,D,20030214,000000,16.0237,16.2752,15.8293,16.2752,3745022.6205255,0
+EMR.US,D,20030218,000000,16.2752,16.8479,16.2752,16.8479,3848374.9688641,0
+EMR.US,D,20030219,000000,16.8479,16.8479,16.5159,16.6732,2744239.6984464,0
+EMR.US,D,20030220,000000,16.9117,16.9875,16.5365,16.6652,2958012.2925539,0
+EMR.US,D,20030221,000000,16.7163,16.9875,16.5306,16.9875,3359564.1503664,0
+EMR.US,D,20030224,000000,16.8902,16.899,16.5886,16.5944,3776932.5028317,0
+EMR.US,D,20030225,000000,16.398,16.8224,16.2881,16.7841,3615410.2286734,0
+EMR.US,D,20030226,000000,16.7841,16.9413,16.6926,16.7497,3805455.5358291,0
+EMR.US,D,20030227,000000,16.7497,17.0032,16.6769,16.7841,5746024.4987934,0
+EMR.US,D,20030228,000000,16.8852,16.9117,16.5041,16.6732,3694474.3781368,0
+EMR.US,D,20030303,000000,16.8087,16.956,16.5572,16.5944,2766829.8917168,0
+EMR.US,D,20030304,000000,16.5041,16.5719,16.2704,16.2752,4004535.4951085,0
+EMR.US,D,20030305,000000,16.3401,16.5513,16.2547,16.4963,3231360.655251,0
+EMR.US,D,20030306,000000,16.1897,16.3401,16.0237,16.0621,3909939.8879044,0
+EMR.US,D,20030307,000000,16.0621,16.7232,15.9471,16.6171,5266533.3693314,0
+EMR.US,D,20030310,000000,16.3567,16.3902,16.0237,16.0621,3490875.565812,0
+EMR.US,D,20030311,000000,16.0621,16.2752,15.6947,15.7438,3950599.3854221,0
+EMR.US,D,20030312,000000,15.6534,15.8862,15.5031,15.7311,4210396.2789283,0
+EMR.US,D,20030313,000000,16.0237,16.5572,15.9088,16.5572,3895539.4159109,0
+EMR.US,D,20030314,000000,16.5719,16.7713,16.3567,16.4648,4050566.9204299,0
+EMR.US,D,20030317,000000,16.4874,17.3686,16.4334,17.344,5616408.0349856,0
+EMR.US,D,20030318,000000,17.1711,17.3901,17.0817,17.2596,3781453.3918549,0
+EMR.US,D,20030319,000000,17.1711,17.4894,16.9334,17.451,3877179.9848067,0
+EMR.US,D,20030320,000000,17.2673,17.3587,16.8087,17.2998,4759648.1566415,0
+EMR.US,D,20030321,000000,17.5778,17.8705,17.125,17.8705,4791551.9310138,0
+EMR.US,D,20030324,000000,17.4589,17.6003,16.9246,17.125,3915020.670862,0
+EMR.US,D,20030325,000000,17.125,17.2546,16.8558,17.1604,3885654.7429959,0
+EMR.US,D,20030326,000000,17.1604,17.1604,16.8087,17.01,3103442.1970479,0
+EMR.US,D,20030327,000000,16.8558,16.9727,16.6298,16.8695,3412936.2941625,0
+EMR.US,D,20030328,000000,16.7163,16.7261,16.2752,16.3902,4289749.5372596,0
+EMR.US,D,20030331,000000,16.1122,16.2634,15.8862,16.0621,4540511.7786421,0
+EMR.US,D,20030401,000000,16.0837,16.4334,16.0621,16.3401,4922014.3436573,0
+EMR.US,D,20030402,000000,16.6298,17.064,16.5041,16.9913,3799521.6781132,0
+EMR.US,D,20030403,000000,16.9913,17.1417,16.8087,16.9972,4124268.3039904,0
+EMR.US,D,20030404,000000,16.9481,17.0179,16.6926,16.8695,4431510.6094996,0
+EMR.US,D,20030407,000000,16.9334,17.2743,16.8087,16.8479,4215766.1707539,0
+EMR.US,D,20030408,000000,16.8479,16.8479,16.5944,16.8087,3782584.3776024,0
+EMR.US,D,20030409,000000,17.1554,17.1554,16.5041,16.565,3651551.891135,0
+EMR.US,D,20030410,000000,16.7163,16.7841,16.4796,16.7841,3858259.6417791,0
+EMR.US,D,20030411,000000,16.8695,17.0562,16.6298,16.6732,2969304.8442168,0
+EMR.US,D,20030414,000000,16.8224,16.9972,16.7713,16.9727,3319746.5297281,0
+EMR.US,D,20030415,000000,16.9727,17.1417,16.8361,17.1122,3944669.5996621,0
+EMR.US,D,20030416,000000,17.1604,17.2339,16.7841,16.793,2523129.4398308,0
+EMR.US,D,20030417,000000,16.793,17.3155,16.793,17.2998,3036795.4770611,0
+EMR.US,D,20030421,000000,17.2998,17.4138,17.125,17.2998,2405377.6374877,0
+EMR.US,D,20030422,000000,17.2811,17.7211,17.1122,17.6701,3834825.535651,0
+EMR.US,D,20030423,000000,17.677,17.8705,17.5778,17.8342,2929204.2226444,0
+EMR.US,D,20030424,000000,17.677,18.0327,17.6544,17.9629,8558605.8688644,0
+EMR.US,D,20030425,000000,18.01,18.1082,17.5483,17.6249,5933245.9045418,0
+EMR.US,D,20030428,000000,17.7211,17.9943,17.6003,17.896,4111566.8555908,0
+EMR.US,D,20030429,000000,17.8116,17.896,17.5778,17.8578,3496237.3137259,0
+EMR.US,D,20030430,000000,17.8578,18.0758,17.5631,17.957,4643584.1800135,0
+EMR.US,D,20030501,000000,17.8823,17.8823,17.4589,17.7831,3564576.9493726,0
+EMR.US,D,20030502,000000,17.7831,18.2016,17.6701,18.1741,4094623.4471462,0
+EMR.US,D,20030505,000000,18.2664,18.3273,17.8489,18.1082,2965065.9381387,0
+EMR.US,D,20030506,000000,18.0808,18.5424,17.9756,18.4275,4352722.3350476,0
+EMR.US,D,20030507,000000,17.9756,18.4658,17.1711,17.4216,20184781.021403,0
+EMR.US,D,20030508,000000,17.1417,17.3519,16.7791,17.0463,9811836.8220632,0
+EMR.US,D,20030509,000000,17.3155,17.6329,17.1878,17.451,7326829.0332437,0
+EMR.US,D,20030512,000000,17.3155,17.6387,17.2546,17.6003,4873164.1068733,0
+EMR.US,D,20030513,000000,17.6083,17.6544,17.3686,17.5572,3536057.988331,0
+EMR.US,D,20030514,000000,17.4029,17.4216,16.9972,17.1711,6837163.1040097,0
+EMR.US,D,20030515,000000,17.1417,17.4334,17.125,17.2811,4930773.1207696,0
+EMR.US,D,20030516,000000,17.2811,17.5405,17.2252,17.2252,7198905.4850957,0
+EMR.US,D,20030519,000000,17.2252,17.3204,17.1417,17.1651,4923995.3501961,0
+EMR.US,D,20030520,000000,17.3371,17.4216,17.0768,17.2339,5604264.4445424,0
+EMR.US,D,20030521,000000,17.2095,17.5778,17.0463,17.3204,5583930.114833,0
+EMR.US,D,20030522,000000,17.3204,17.5926,17.288,17.5631,4422188.8844859,0
+EMR.US,D,20030523,000000,17.5287,17.677,17.3981,17.5631,3549045.4916318,0
+EMR.US,D,20030527,000000,17.5631,18.0474,17.4138,18.0247,5178142.4049094,0
+EMR.US,D,20030528,000000,18.1082,18.2871,18.0935,18.1309,4998827.7195043,0
+EMR.US,D,20030529,000000,18.1309,18.2016,17.9491,17.9491,5982660.107216,0
+EMR.US,D,20030530,000000,18.0631,18.5199,18.01,18.5199,5046550.0245076,0
+EMR.US,D,20030602,000000,18.5827,18.897,18.5356,18.6054,4855090.7306702,0
+EMR.US,D,20030603,000000,18.897,18.9943,18.6564,18.9117,5536210.8637966,0
+EMR.US,D,20030604,000000,18.8047,19.1878,18.7674,19.1083,4364865.9254907,0
+EMR.US,D,20030605,000000,19.0179,19.2851,18.9825,19.2477,4114950.6509327,0
+EMR.US,D,20030606,000000,19.3283,19.5621,19.1495,19.2615,5100201.097282,0
+EMR.US,D,20030609,000000,19.235,19.3637,18.9825,18.9825,3373682.6394145,0
+EMR.US,D,20030610,000000,18.9943,19.0582,18.8391,18.9727,4061582.5790924,0
+EMR.US,D,20030611,000000,19.0179,19.2036,18.897,19.2036,3050069.0352629,0
+EMR.US,D,20030612,000000,19.2851,19.2851,18.8322,19.0228,4617040.117577,0
+EMR.US,D,20030613,000000,19.0228,19.0228,18.4491,18.5907,5394166.7906224,0
+EMR.US,D,20030616,000000,18.4658,18.9197,18.4001,18.9197,4585977.2020951,0
+EMR.US,D,20030617,000000,19.0522,19.0522,18.5907,18.845,2930619.2273151,0
+EMR.US,D,20030618,000000,18.845,19.1083,18.8047,18.9825,3455854.7092084,0
+EMR.US,D,20030619,000000,18.9521,19.1357,18.8106,18.897,4791833.9139591,0
+EMR.US,D,20030620,000000,18.9825,19.0749,18.8204,18.8755,3996350.8637762,0
+EMR.US,D,20030623,000000,18.7812,18.8047,18.4658,18.5907,2735770.0302019,0
+EMR.US,D,20030624,000000,18.6054,18.7261,18.5573,18.5767,3440044.3224893,0
+EMR.US,D,20030625,000000,18.564,18.7261,18.3587,18.3754,4563104.0078905,0
+EMR.US,D,20030626,000000,18.3754,18.5907,18.2399,18.5277,2341841.8917985,0
+EMR.US,D,20030627,000000,18.5573,18.6054,18.1309,18.2163,2579331.5929682,0
+EMR.US,D,20030630,000000,18.2163,18.345,17.957,18.0935,3953708.3237416,0
+EMR.US,D,20030701,000000,17.8489,18.2016,17.5856,18.1377,4712200.7086606,0
+EMR.US,D,20030702,000000,18.1377,18.4001,18.0631,18.4001,3917282.642357,0
+EMR.US,D,20030703,000000,18.2399,18.4913,18.1937,18.3587,2315859.7592743,0
+EMR.US,D,20030707,000000,18.4992,18.8676,18.4128,18.7556,3428465.7159255,0
+EMR.US,D,20030708,000000,18.6809,18.9943,18.6809,18.8813,3098919.2720468,0
+EMR.US,D,20030709,000000,18.8813,18.897,18.5052,18.6967,2961401.1778406,0
+EMR.US,D,20030710,000000,18.5573,18.5907,18.2988,18.3941,3573330.6365402,0
+EMR.US,D,20030711,000000,18.4275,18.8204,18.4001,18.7045,4056215.7412337,0
+EMR.US,D,20030714,000000,18.6515,19.0179,18.6515,18.6809,3735420.9485445,0
+EMR.US,D,20030715,000000,18.6809,18.7812,18.3814,18.5277,3083106.8493497,0
+EMR.US,D,20030716,000000,18.5277,18.6191,18.1082,18.2016,4717849.5294643,0
+EMR.US,D,20030717,000000,18.0758,18.3676,18.0631,18.231,4183291.3045684,0
+EMR.US,D,20030718,000000,18.2399,18.4049,18.1544,18.2605,5318204.4535559,0
+EMR.US,D,20030721,000000,18.2399,18.2399,17.8342,17.8705,4919472.425195,0
+EMR.US,D,20030722,000000,17.8342,18.1809,17.6701,17.896,5800802.4853595,0
+EMR.US,D,20030723,000000,18.0631,18.1082,17.896,18.1082,4153637.2858234,0
+EMR.US,D,20030724,000000,18.2399,18.5974,18.1309,18.2743,4580044.3623682,0
+EMR.US,D,20030725,000000,18.3676,18.6809,18.1377,18.5907,4321944.4564779,0
+EMR.US,D,20030728,000000,18.8047,18.8813,18.6191,18.7045,5027915.736381,0
+EMR.US,D,20030729,000000,18.7192,18.8047,18.5356,18.6426,3425641.8145179,0
+EMR.US,D,20030730,000000,18.6898,18.8204,18.4875,18.6426,3087627.7383728,0
+EMR.US,D,20030731,000000,18.8539,19.2557,18.8047,19.0179,6477973.8392648,0
+EMR.US,D,20030801,000000,19.0179,19.1878,18.8047,18.9324,4244287.1677734,0
+EMR.US,D,20030804,000000,18.9324,19.0749,18.6898,19.0582,4970583.615485,0
+EMR.US,D,20030805,000000,18.8322,19.0228,18.4658,18.5199,6777305.3524751,0
+EMR.US,D,20030806,000000,18.4128,18.6682,18.01,18.3814,6828977.4546886,0
+EMR.US,D,20030807,000000,18.4128,18.4354,18.1082,18.3066,5063769.3079636,0
+EMR.US,D,20030808,000000,18.3814,18.4128,18.1082,18.4001,3953989.2886977,0
+EMR.US,D,20030811,000000,18.4001,18.5199,18.2447,18.3519,3028043.8258715,0
+EMR.US,D,20030812,000000,18.4354,18.6054,18.2605,18.5827,3613432.2761014,0
+EMR.US,D,20030813,000000,18.4786,18.5767,18.3814,18.3814,3710008.8898446,0
+EMR.US,D,20030814,000000,18.3814,18.7192,18.3362,18.5827,4820075.9820003,0
+EMR.US,D,20030815,000000,18.5767,18.9943,18.512,18.8322,3436093.5072902,0
+EMR.US,D,20030818,000000,18.8322,18.9117,18.6623,18.7124,4600375.6381106,0
+EMR.US,D,20030819,000000,18.7674,19.0522,18.734,19.0522,6900992.030523,0
+EMR.US,D,20030820,000000,18.897,19.2615,18.8813,19.0896,5408006.3506924,0
+EMR.US,D,20030821,000000,19.0896,19.5336,19.0896,19.2851,3897515.3325049,0
+EMR.US,D,20030822,000000,19.3932,19.6181,19.3145,19.3283,6199253.5487642,0
+EMR.US,D,20030825,000000,19.3008,19.347,18.9943,19.1357,3144382.6595219,0
+EMR.US,D,20030826,000000,19.12,19.1357,18.8607,19.1357,4819229.0151759,0
+EMR.US,D,20030827,000000,19.0385,19.1564,18.9441,19.0749,3028322.7548498,0
+EMR.US,D,20030828,000000,19.1564,19.2949,19.0385,19.2851,2810321.4345539,0
+EMR.US,D,20030829,000000,19.231,19.79,19.2163,19.7429,5081563.7551885,0
+EMR.US,D,20030902,000000,19.7429,20.1417,19.7429,20.1073,5175596.4144914,0
+EMR.US,D,20030903,000000,20.1073,20.1485,19.6613,19.7821,5087212.5759923,0
+EMR.US,D,20030904,000000,19.7821,19.9432,19.6406,19.8303,2565492.0328983,0
+EMR.US,D,20030905,000000,19.6181,19.8804,19.5268,19.7673,3993807.927325,0
+EMR.US,D,20030908,000000,19.7606,20.008,19.7369,19.9019,1982641.4291748,0
+EMR.US,D,20030909,000000,19.9019,19.9599,19.7516,19.7673,3991267.0268516,0
+EMR.US,D,20030910,000000,19.7821,19.7821,19.2615,19.2851,4077113.0188443,0
+EMR.US,D,20030911,000000,19.3695,19.4423,19.2163,19.2557,4766704.8561932,0
+EMR.US,D,20030912,000000,19.2557,19.4276,18.9727,19.3637,2971847.7806681,0
+EMR.US,D,20030915,000000,19.3637,19.4757,19.3145,19.3637,2971847.7806681,0
+EMR.US,D,20030916,000000,19.3932,19.6554,19.3695,19.6554,4253603.8028421,0
+EMR.US,D,20030917,000000,19.6554,19.7173,19.4423,19.463,3037924.4268307,0
+EMR.US,D,20030918,000000,19.5268,19.6554,19.4757,19.6554,3087348.8093946,0
+EMR.US,D,20030919,000000,19.7369,19.7516,19.4757,19.6672,3220346.0145775,0
+EMR.US,D,20030922,000000,19.512,19.5896,19.2242,19.3932,2890799.5706988,0
+EMR.US,D,20030923,000000,19.4059,19.4276,19.0896,19.4276,3301395.2425356,0
+EMR.US,D,20030924,000000,19.398,19.4276,19.0749,19.12,4106762.9656334,0
+EMR.US,D,20030925,000000,19.12,19.2615,18.9117,18.9384,3421692.0173079,0
+EMR.US,D,20030926,000000,18.9384,18.9384,18.7192,18.7674,3381876.4326476,0
+EMR.US,D,20030929,000000,18.7959,19.0179,18.676,18.8539,2969586.827162,0
+EMR.US,D,20030930,000000,18.6623,18.7556,18.345,18.6426,5215979.0190089,0
+EMR.US,D,20031001,000000,18.6426,18.8204,18.4786,18.7812,4566770.8041666,0
+EMR.US,D,20031002,000000,18.7812,18.8539,18.564,18.6682,3707747.9363384,0
+EMR.US,D,20031003,000000,18.9441,19.1564,18.845,18.897,3848374.9688641,0
+EMR.US,D,20031006,000000,18.897,18.9324,18.7959,18.8539,2116494.7630829,0
+EMR.US,D,20031007,000000,18.8539,18.9825,18.7045,18.9825,2691437.6284743,0
+EMR.US,D,20031008,000000,18.9825,19.5955,18.9825,19.4963,6496889.0923477,0
+EMR.US,D,20031009,000000,19.4963,19.7969,19.4894,19.6024,3667086.4028427,0
+EMR.US,D,20031010,000000,19.6024,19.6672,19.3352,19.4276,3060236.7091119,0
+EMR.US,D,20031013,000000,19.4423,19.5827,19.4423,19.5621,1607636.6877658,0
+EMR.US,D,20031014,000000,19.6181,19.7321,19.4423,19.7035,1827045.8868096,0
+EMR.US,D,20031015,000000,19.7035,19.7969,19.5405,19.7821,3379048.4592842,0
+EMR.US,D,20031016,000000,19.7821,19.7821,19.4894,19.5405,3409829.3918209,0
+EMR.US,D,20031017,000000,19.5493,19.6613,19.1711,19.3224,4092362.4936401,0
+EMR.US,D,20031020,000000,19.3224,19.6181,19.3067,19.6024,3188719.1332054,0
+EMR.US,D,20031021,000000,19.6024,19.8951,19.6024,19.6878,3673578.1185151,0
+EMR.US,D,20031022,000000,19.5268,19.5827,19.4423,19.4894,3413781.225009,0
+EMR.US,D,20031023,000000,19.463,19.4757,19.3145,19.4206,2438701.5064757,0
+EMR.US,D,20031024,000000,19.4206,19.4206,19.1083,19.347,2867927.3944831,0
+EMR.US,D,20031027,000000,19.347,19.4894,19.2477,19.2772,3061083.6759364,0
+EMR.US,D,20031028,000000,19.2557,19.8518,19.179,19.8441,5046836.0794086,0
+EMR.US,D,20031029,000000,19.7606,19.8951,19.6406,19.6878,3691370.5297621,0
+EMR.US,D,20031030,000000,19.6878,20.0277,19.6878,19.9432,2801563.6754305,0
+EMR.US,D,20031031,000000,19.9432,20.1711,19.8951,20.0994,3125466.3884501,0
+EMR.US,D,20031103,000000,20.0994,20.4403,20.0778,20.4118,4079695.6568655,0
+EMR.US,D,20031104,000000,20.4324,21.1849,20.3971,21.0081,10492136.456078,0
+EMR.US,D,20031105,000000,21.0012,21.2596,20.9786,21.1976,4583433.247655,0
+EMR.US,D,20031106,000000,21.232,21.3735,21.1358,21.3451,3434115.5547182,0
+EMR.US,D,20031107,000000,21.5159,21.5159,21.1702,21.3735,3624440.8088412,0
+EMR.US,D,20031110,000000,21.3274,21.4334,21.2596,21.2969,3439764.375522,0
+EMR.US,D,20031111,000000,21.2262,21.2477,21.0238,21.1632,2914807.8226069,0
+EMR.US,D,20031112,000000,21.0562,21.4256,21.0562,21.4256,2781234.435666,0
+EMR.US,D,20031113,000000,21.4256,21.4256,21.2477,21.2596,3318617.5799585,0
+EMR.US,D,20031114,000000,21.2763,21.568,21.2477,21.3332,3196342.8526143,0
+EMR.US,D,20031117,000000,21.2477,21.2477,20.9698,21.178,2629593.7804559,0
+EMR.US,D,20031118,000000,21.232,21.2969,20.8264,20.9079,3805455.5358291,0
+EMR.US,D,20031119,000000,20.8666,21.1555,20.7821,21.1191,3417177.2362185,0
+EMR.US,D,20031120,000000,20.9393,21.232,20.7949,20.955,2358506.3712648,0
+EMR.US,D,20031121,000000,20.9393,20.9698,20.7517,20.8666,2407923.627906,0
+EMR.US,D,20031124,000000,21.0012,21.1849,20.9275,21.1849,3166412.958858,0
+EMR.US,D,20031125,000000,21.232,21.6447,21.1044,21.4992,4731686.0355674,0
+EMR.US,D,20031126,000000,21.5316,21.5454,21.1976,21.4737,2890235.6048085,0
+EMR.US,D,20031128,000000,21.4433,21.6524,21.2841,21.6152,1184901.4974418,0
+EMR.US,D,20031201,000000,21.5513,22.0562,21.4992,21.9688,4034755.5157218,0
+EMR.US,D,20031202,000000,21.9688,22.0051,21.8067,21.9275,2889669.6029403,0
+EMR.US,D,20031203,000000,21.9482,22.4718,21.8754,22.2321,5619228.882426,0
+EMR.US,D,20031204,000000,22.1349,22.4718,22.068,22.1917,3430727.6874205,0
+EMR.US,D,20031205,000000,22.1043,22.6152,22.0886,22.2762,2821337.0932163,0
+EMR.US,D,20031208,000000,22.1486,22.4324,22.1349,22.4324,2011164.4621722,0
+EMR.US,D,20031209,000000,22.459,22.5504,22.2822,22.3038,2204036.7247024,0
+EMR.US,D,20031210,000000,22.3883,22.4875,22.0188,22.18,2444348.2913016,0
+EMR.US,D,20031211,000000,22.1486,22.3116,22.0956,22.2822,3602417.6354278,0
+EMR.US,D,20031212,000000,22.2566,22.2949,22.0956,22.1878,1975018.7277549,0
+EMR.US,D,20031215,000000,22.3116,22.7527,22.0622,22.1181,4096599.3637402,0
+EMR.US,D,20031216,000000,22.1132,22.6299,22.0425,22.5434,3174602.6801351,0
+EMR.US,D,20031217,000000,22.5238,22.5238,22.127,22.3116,4840124.2568086,0
+EMR.US,D,20031218,000000,22.3116,22.8283,22.2822,22.7998,2639192.3984698,0
+EMR.US,D,20031219,000000,22.9335,23.0209,22.7291,23.0042,3526171.2794381,0
+EMR.US,D,20031222,000000,22.9335,23.0042,22.7684,22.8971,2602200.715217,0
+EMR.US,D,20031223,000000,22.8745,22.9963,22.5434,22.6986,2935986.0651737,0
+EMR.US,D,20031224,000000,22.6986,22.6986,22.4718,22.5571,1376921.7032026,0
+EMR.US,D,20031226,000000,22.5631,22.6859,22.5571,22.5848,718678.83623659,0
+EMR.US,D,20031229,000000,22.5925,22.9049,22.4943,22.9049,3427618.749101,0
+EMR.US,D,20031230,000000,22.8745,23.0209,22.8283,22.9551,2584975.3238272,0
+EMR.US,D,20031231,000000,22.8078,23.0042,22.7596,22.9335,2056631.9216034,0
+EMR.US,D,20040102,000000,22.9335,23.1231,22.842,22.9551,2875833.0968373,0
+EMR.US,D,20040105,000000,23.0326,23.237,23.0042,23.237,3262705.553678,0
+EMR.US,D,20040106,000000,23.237,23.3499,23.1231,23.2861,2602767.7350742,0
+EMR.US,D,20040107,000000,23.2861,23.3726,23.1094,23.3726,2859743.7811399,0
+EMR.US,D,20040108,000000,23.3726,23.5278,23.3009,23.4855,2824720.8885583,0
+EMR.US,D,20040109,000000,23.408,23.5052,23.1613,23.2301,3076331.1147542,0
+EMR.US,D,20040112,000000,23.2095,23.2665,22.9728,23.1692,3603275.800131,0
+EMR.US,D,20040113,000000,23.2301,23.3293,22.9335,23.0326,3505837.9677178,0
+EMR.US,D,20040114,000000,23.2095,23.3362,23.1231,23.3009,2592035.0773458,0
+EMR.US,D,20040115,000000,23.3726,23.8618,23.3499,23.8618,3484950.869997,0
+EMR.US,D,20040116,000000,24.0739,24.2439,23.9383,24.2439,4896603.3029462,0
+EMR.US,D,20040120,000000,24.2439,24.3147,23.733,23.8618,3299699.2729088,0
+EMR.US,D,20040121,000000,23.8618,23.9443,23.4167,23.9443,2946151.7030448,0
+EMR.US,D,20040122,000000,23.8048,23.8106,23.0867,23.3873,5487919.5029582,0
+EMR.US,D,20040123,000000,23.4227,23.6839,22.9963,23.1299,3183076.4203354,0
+EMR.US,D,20040126,000000,23.0563,23.3362,22.8607,23.3067,3253952.8844996,0
+EMR.US,D,20040127,000000,23.3431,23.5278,23.013,23.07,2593727.9930057,0
+EMR.US,D,20040128,000000,22.9472,23.3009,22.5003,22.6378,2818792.1207872,0
+EMR.US,D,20040129,000000,22.7467,22.9049,22.3224,22.5504,3285013.7640034,0
+EMR.US,D,20040130,000000,22.5003,22.6565,22.18,22.6299,2671388.3356771,0
+EMR.US,D,20040202,000000,22.6152,22.741,22.2321,22.3745,3336692.9921396,0
+EMR.US,D,20040203,000000,22.0956,22.4511,21.9059,21.955,4898861.2024854,0
+EMR.US,D,20040204,000000,21.955,22.2949,21.791,21.9482,4371079.7301739,0
+EMR.US,D,20040205,000000,22.0051,22.7684,21.9983,22.4943,5723436.3415008,0
+EMR.US,D,20040206,000000,22.4089,22.9551,22.3441,22.9049,3294895.3829515,0
+EMR.US,D,20040209,000000,22.9049,22.9049,22.5571,22.6299,2274069.276009,0
+EMR.US,D,20040210,000000,22.735,22.7841,22.5003,22.7684,2576503.619605,0
+EMR.US,D,20040211,000000,22.6299,23.1378,22.4236,22.9963,4678595.8747164,0
+EMR.US,D,20040212,000000,22.9118,23.073,22.7144,22.7291,2592317.060291,0
+EMR.US,D,20040213,000000,22.8078,23.0396,22.5003,22.5631,1900185.3404578,0
+EMR.US,D,20040217,000000,22.842,22.9275,22.6152,22.6761,2673080.2333481,0
+EMR.US,D,20040218,000000,22.6496,22.7213,22.3441,22.5376,2059731.6980221,0
+EMR.US,D,20040219,000000,22.5571,22.6859,22.3647,22.4393,2918194.6719157,0
+EMR.US,D,20040220,000000,22.4875,22.5376,22.2231,22.4089,3480146.9800396,0
+EMR.US,D,20040223,000000,22.4089,22.4236,21.9688,22.1683,1901317.3441943,0
+EMR.US,D,20040224,000000,22.1349,22.1486,21.7222,21.9118,5289967.4754595,0
+EMR.US,D,20040225,000000,21.955,22.2321,21.9197,22.1683,2476543.2105199,0
+EMR.US,D,20040226,000000,22.1751,22.2074,22.0886,22.1683,3261010.6020401,0
+EMR.US,D,20040227,000000,22.2074,22.2822,21.9983,22.127,6231448.4679824,0
+EMR.US,D,20040301,000000,22.2625,22.5631,22.2488,22.4393,3178270.4944001,0
+EMR.US,D,20040302,000000,22.4393,22.4393,21.9688,22.0051,3987594.1226419,0
+EMR.US,D,20040303,000000,21.955,22.0346,21.8568,21.955,3092143.5374513,0
+EMR.US,D,20040304,000000,21.9197,22.0562,21.843,22.0562,2262489.6514561,0
+EMR.US,D,20040305,000000,22.0562,22.402,21.9275,22.3224,3198320.8051863,0
+EMR.US,D,20040308,000000,22.3224,22.6231,22.3166,22.4718,4322788.3693353,0
+EMR.US,D,20040309,000000,22.4875,22.735,22.3352,22.4718,5307190.8308713,0
+EMR.US,D,20040310,000000,22.4943,22.5238,21.8273,21.8843,5988033.0530085,0
+EMR.US,D,20040311,000000,21.6721,21.8136,21.1632,21.1849,5280362.7495116,0
+EMR.US,D,20040312,000000,21.3735,21.6908,21.2036,21.6299,3708033.9912395,0
+EMR.US,D,20040315,000000,21.4934,21.7302,21.2477,21.4737,4226492.7205484,0
+EMR.US,D,20040316,000000,21.6152,21.9059,21.3814,21.6014,3359564.1503664,0
+EMR.US,D,20040317,000000,21.6358,22.127,21.6152,22.0346,2875833.0968373,0
+EMR.US,D,20040318,000000,21.8136,21.9423,21.568,21.791,3283040.9013763,0
+EMR.US,D,20040319,000000,21.6014,21.6358,21.3735,21.3882,3083673.8692068,0
+EMR.US,D,20040322,000000,21.3882,21.4678,20.8215,21.0827,5809560.2444829,0
+EMR.US,D,20040323,000000,21.1191,21.2477,20.9698,21.1495,4830521.5668387,0
+EMR.US,D,20040324,000000,21.1495,21.232,20.8941,21.0365,3445692.1253041,0
+EMR.US,D,20040325,000000,21.178,21.3735,20.8803,21.3185,3774108.6014243,0
+EMR.US,D,20040326,000000,21.178,21.3667,21.0896,21.0896,3887065.6757106,0
+EMR.US,D,20040329,000000,21.178,21.5945,21.1632,21.3451,6228062.6366627,0
+EMR.US,D,20040330,000000,21.3451,21.6152,21.2596,21.4334,5354637.2608632,0
+EMR.US,D,20040331,000000,21.4334,21.46,21.1191,21.2173,4067510.3288745,0
+EMR.US,D,20040401,000000,21.2173,21.46,21.0896,21.232,5170234.6665775,0
+EMR.US,D,20040402,000000,21.4334,21.7459,20.955,21.5239,6051566.76272,0
+EMR.US,D,20040405,000000,21.6152,22.0188,21.46,22.0188,4029386.6418852,0
+EMR.US,D,20040406,000000,21.8716,22.3441,21.85,22.068,4686782.5420267,0
+EMR.US,D,20040407,000000,22.068,22.1427,21.7302,21.8273,2863129.6124596,0
+EMR.US,D,20040408,000000,22.0425,22.0886,21.5867,21.6838,2540359.9211654,0
+EMR.US,D,20040412,000000,21.7459,22.0956,21.6995,21.9836,2027541.8687486,0
+EMR.US,D,20040413,000000,22.1683,22.1683,21.5159,21.6721,3005453.6326011,0
+EMR.US,D,20040414,000000,21.4737,21.7302,21.3735,21.5798,2935701.0282616,0
+EMR.US,D,20040415,000000,21.6838,21.8273,21.4433,21.6358,3139866.8604435,0
+EMR.US,D,20040416,000000,21.955,22.18,21.7989,22.1181,5200729.5442131,0
+EMR.US,D,20040419,000000,22.0622,22.1181,21.7302,21.9275,2213355.3957492,0
+EMR.US,D,20040420,000000,21.9275,22.1683,21.623,21.6358,4487983.5477034,0
+EMR.US,D,20040421,000000,21.6358,22.0051,21.5798,21.8273,3352786.379793,0
+EMR.US,D,20040422,000000,21.6721,22.3116,21.6584,22.1486,4220001.004876,0
+EMR.US,D,20040423,000000,21.9197,22.068,21.6721,21.9836,2586108.3455527,0
+EMR.US,D,20040426,000000,22.0425,22.1486,21.9059,21.9904,2646535.1529226,0
+EMR.US,D,20040427,000000,21.9904,22.3264,21.85,22.1349,3520245.565634,0
+EMR.US,D,20040428,000000,22.0425,22.0425,21.7065,21.7586,3576999.4687941,0
+EMR.US,D,20040429,000000,21.7459,22.0188,21.2095,21.4865,3163029.1635161,0
+EMR.US,D,20040430,000000,21.4934,21.6358,21.2262,21.3274,4245699.1184771,0
+EMR.US,D,20040503,000000,21.4129,21.6358,21.3185,21.4334,3550738.4072916,0
+EMR.US,D,20040504,000000,21.46,21.5454,20.9275,21.1191,9402091.1710177,0
+EMR.US,D,20040505,000000,21.1044,21.1358,20.7075,21.0238,6806388.279407,0
+EMR.US,D,20040506,000000,21.0238,21.1702,20.734,20.9619,4454381.7677262,0
+EMR.US,D,20040507,000000,20.7674,21.0081,20.5965,20.6377,3676967.0038019,0
+EMR.US,D,20040510,000000,20.6377,20.7517,20.068,20.4541,6366997.7715173,0
+EMR.US,D,20040511,000000,20.3607,20.5523,20.2919,20.5464,3677534.0236591,0
+EMR.US,D,20040512,000000,20.1711,20.5887,20.121,20.5887,4210965.3347634,0
+EMR.US,D,20040513,000000,20.5738,20.5738,20.2605,20.348,3095247.385826,0
+EMR.US,D,20040514,000000,20.2006,20.4246,20.0591,20.2999,4612803.2474769,0
+EMR.US,D,20040517,000000,20.0454,20.2468,19.9078,20.0277,3149467.5144354,0
+EMR.US,D,20040518,000000,20.0994,20.4118,20.0778,20.2842,3204249.5729574,0
+EMR.US,D,20040519,000000,20.5238,20.7674,20.3273,20.3273,4549548.4667437,0
+EMR.US,D,20040520,000000,20.2537,20.4059,20.0454,20.1417,3648449.0607492,0
+EMR.US,D,20040521,000000,20.2919,20.5738,20.234,20.4246,3190130.0659202,0
+EMR.US,D,20040524,000000,20.4688,20.8589,20.2842,20.4914,3159630.0983397,0
+EMR.US,D,20040525,000000,20.5238,21.1495,20.2999,21.07,4964090.8818237,0
+EMR.US,D,20040526,000000,21.07,21.178,20.8589,20.955,3571919.7038253,0
+EMR.US,D,20040527,000000,21.0425,21.2399,20.9157,21.0562,4566487.8032324,0
+EMR.US,D,20040528,000000,21.0827,21.1976,20.9943,21.1417,3704358.0330628,0
+EMR.US,D,20040601,000000,21.0827,21.2262,20.9786,21.1495,2826416.858185,0
+EMR.US,D,20040602,000000,21.1976,21.3332,21.0081,21.2674,2864260.5982072,0
+EMR.US,D,20040603,000000,21.2399,21.3814,21.1702,21.1702,2703856.0759398,0
+EMR.US,D,20040604,000000,21.4393,21.5159,21.232,21.3962,3629817.8265896,0
+EMR.US,D,20040607,000000,21.4678,21.5867,21.3598,21.5159,4520176.4309438,0
+EMR.US,D,20040608,000000,21.4256,21.6152,21.4256,21.6014,2765139.0120349,0
+EMR.US,D,20040609,000000,21.6014,21.6838,21.3274,21.3401,2294683.5526855,0
+EMR.US,D,20040610,000000,21.3735,21.6524,21.3451,21.5159,2303435.2038749,0
+EMR.US,D,20040614,000000,21.5316,21.6524,21.2763,21.3814,2848161.1026201,0
+EMR.US,D,20040615,000000,21.568,21.6838,21.46,21.568,2453944.8733376,0
+EMR.US,D,20040616,000000,21.6524,21.6662,21.4934,21.6014,1584759.4216053,0
+EMR.US,D,20040617,000000,21.6014,21.6152,21.1632,21.2036,5516727.5728677,0
+EMR.US,D,20040618,000000,21.1358,21.178,20.7949,20.8135,5611043.2331048,0
+EMR.US,D,20040621,000000,20.8941,21.1976,20.8589,21.127,3807150.487467,0
+EMR.US,D,20040622,000000,21.2596,21.3735,21.1632,21.3185,6771371.4947591,0
+EMR.US,D,20040623,000000,21.3332,21.7703,21.3037,21.6524,4342555.6791875,0
+EMR.US,D,20040624,000000,21.6995,21.85,21.6524,21.791,2940504.918219,0
+EMR.US,D,20040625,000000,21.7222,21.9482,21.6791,21.7459,3669626.285327,0
+EMR.US,D,20040628,000000,21.8273,21.955,21.6838,21.791,3867297.3478696,0
+EMR.US,D,20040629,000000,21.791,22.3588,21.791,22.2949,4877962.9068858,0
+EMR.US,D,20040630,000000,22.2762,22.5691,22.0956,22.5003,4672666.0889564,0
+EMR.US,D,20040701,000000,22.4089,22.515,21.9482,22.1486,3586038.1928736,0
+EMR.US,D,20040702,000000,22.0886,22.2321,21.9059,22.1486,2949818.4993209,0
+EMR.US,D,20040706,000000,21.955,22.127,21.9197,22.0346,3120666.5704486,0
+EMR.US,D,20040707,000000,22.0346,22.2231,21.9836,22.0346,4531471.0185846,0
+EMR.US,D,20040708,000000,21.9836,21.9904,21.5159,21.5159,3503018.1382662,0
+EMR.US,D,20040709,000000,21.568,21.9059,21.568,21.7989,2998675.8620277,0
+EMR.US,D,20040712,000000,21.8067,21.8716,21.5239,21.7389,1550306.6028478,0
+EMR.US,D,20040713,000000,21.7389,21.7783,21.3735,21.46,4335213.9427237,0
+EMR.US,D,20040714,000000,21.3185,21.5513,21.2095,21.3882,3658333.7336643,0
+EMR.US,D,20040715,000000,21.3667,21.6791,21.3667,21.5159,3732032.0632578,0
+EMR.US,D,20040716,000000,21.6721,21.7655,21.5316,21.7065,3738244.8499521,0
+EMR.US,D,20040719,000000,21.5386,21.5386,21.1632,21.4737,5156681.1614086,0
+EMR.US,D,20040720,000000,21.46,21.6838,21.3667,21.6299,2806087.6184206,0
+EMR.US,D,20040721,000000,21.6524,21.9197,21.4049,21.4049,4403549.5064145,0
+EMR.US,D,20040722,000000,21.2674,21.3735,20.8941,21.1976,4436304.3195673,0
+EMR.US,D,20040723,000000,21.0749,21.2173,20.9157,21.0631,2766829.8917168,0
+EMR.US,D,20040726,000000,21.0631,21.1358,20.7428,20.9217,3225710.8164583,0
+EMR.US,D,20040727,000000,20.9275,21.46,20.8264,21.4049,3541142.8432446,0
+EMR.US,D,20040728,000000,21.3882,21.4992,21.1358,21.2841,4525823.2157697,0
+EMR.US,D,20040729,000000,21.2969,21.6358,21.2477,21.5239,3723842.3419807,0
+EMR.US,D,20040730,000000,21.46,21.7065,21.3518,21.4934,3044706.2693599,0
+EMR.US,D,20040802,000000,21.5071,21.6358,21.2763,21.5316,5219938.9961088,0
+EMR.US,D,20040803,000000,22.1486,22.4393,22.0622,22.1917,12395123.302186,0
+EMR.US,D,20040804,000000,22.2321,22.2625,21.7065,22.0425,6208290.2368658,0
+EMR.US,D,20040805,000000,22.0729,22.18,21.7065,21.7065,3358439.2725526,0
+EMR.US,D,20040806,000000,21.568,21.6299,21.2969,21.4256,4434614.4578743,0
+EMR.US,D,20040809,000000,21.4737,21.7145,21.3274,21.46,3307612.1011857,0
+EMR.US,D,20040810,000000,21.6299,21.6995,21.4992,21.6838,3165564.9740446,0
+EMR.US,D,20040811,000000,21.4678,21.5159,21.2173,21.4433,2821337.0932163,0
+EMR.US,D,20040812,000000,21.4531,21.4531,21.0081,21.1495,4029386.6418852,0
+EMR.US,D,20040813,000000,21.1555,21.3735,21.0562,21.3451,3446822.0930627,0
+EMR.US,D,20040816,000000,21.3518,21.7783,21.3107,21.6838,2946995.6159025,0
+EMR.US,D,20040817,000000,21.7783,21.955,21.7655,21.8136,2466939.502561,0
+EMR.US,D,20040818,000000,21.8136,22.1181,21.7783,22.1043,2376854.6044904,0
+EMR.US,D,20040819,000000,21.9629,22.127,21.6908,21.85,2872734.3384075,0
+EMR.US,D,20040820,000000,21.85,21.8754,21.4187,21.8136,4052546.9089798,0
+EMR.US,D,20040823,000000,21.9059,22.0346,21.7783,21.8931,2967327.9096337,0
+EMR.US,D,20040824,000000,21.9197,22.068,21.7459,21.8931,1906968.2009761,0
+EMR.US,D,20040825,000000,21.8931,22.0729,21.7145,22.0188,1977560.6462172,0
+EMR.US,D,20040826,000000,22.0188,22.1917,21.955,22.1486,2385892.3105809,0
+EMR.US,D,20040827,000000,22.1486,22.1574,21.8647,22.0188,1861780.6885123,0
+EMR.US,D,20040830,000000,22.0188,22.0956,21.9059,21.9059,1567531.9942376,0
+EMR.US,D,20040831,000000,21.9836,22.0808,21.8931,22.0425,2604177.6498,0
+EMR.US,D,20040901,000000,22.0562,22.18,21.7783,21.9767,3554695.3304245,0
+EMR.US,D,20040902,000000,22.0051,22.1349,21.8716,22.1349,2477106.1584213,0
+EMR.US,D,20040903,000000,22.1349,22.1683,21.955,22.068,2735770.0302019,0
+EMR.US,D,20040907,000000,22.1486,22.4452,22.1486,22.3814,4811882.1887672,0
+EMR.US,D,20040908,000000,22.3116,22.4089,22.1486,22.2231,2594295.012863,0
+EMR.US,D,20040909,000000,22.2762,22.2822,22.0188,22.1349,2669131.4541269,0
+EMR.US,D,20040910,000000,22.1917,22.5631,22.1349,22.5504,4029954.6797314,0
+EMR.US,D,20040913,000000,22.5238,22.7467,22.3588,22.6702,3039338.4135124,0
+EMR.US,D,20040914,000000,22.6702,22.6702,22.3745,22.4649,2301456.2333141,0
+EMR.US,D,20040915,000000,22.3814,22.4324,22.0808,22.1181,4133025.0451249,0
+EMR.US,D,20040916,000000,22.1683,22.3166,22.127,22.1917,2421755.0440642,0
+EMR.US,D,20040917,000000,22.2625,22.3814,22.127,22.2074,3532105.1371541,0
+EMR.US,D,20040920,000000,22.1683,22.2762,22.0622,22.1751,2730689.2472443,0
+EMR.US,D,20040921,000000,22.2488,22.4393,22.1633,22.3883,2070182.3728054,0
+EMR.US,D,20040922,000000,22.3745,22.4157,22.0493,22.1349,3237574.4599342,0
+EMR.US,D,20040923,000000,22.1349,22.1683,21.9904,22.0051,2707529.9981386,0
+EMR.US,D,20040924,000000,22.0346,22.1181,21.955,21.955,3024935.9055411,0
+EMR.US,D,20040927,000000,21.955,21.955,21.6447,21.7222,3763657.926641,0
+EMR.US,D,20040928,000000,21.7459,22.0346,21.6358,21.9904,2904922.1317029,0
+EMR.US,D,20040929,000000,21.85,22.0425,21.85,22.0188,3680637.8720337,0
+EMR.US,D,20040930,000000,22.0188,22.0729,21.7783,21.9197,5367058.7622958,0
+EMR.US,D,20041001,000000,21.9688,22.6633,21.9059,22.6299,4871467.1192576,0
+EMR.US,D,20041004,000000,22.6633,22.7753,22.5003,22.6072,3879440.9383129,0
+EMR.US,D,20041005,000000,22.5376,22.6072,22.1917,22.2566,3812799.3082708,0
+EMR.US,D,20041006,000000,22.3116,22.5925,22.1917,22.5778,3089320.6540328,0
+EMR.US,D,20041007,000000,22.4875,22.6152,22.3441,22.3441,1764920.055846,0
+EMR.US,D,20041008,000000,22.2762,22.4393,22.0886,22.2871,2982579.4204074,0
+EMR.US,D,20041011,000000,22.2695,22.5071,22.2625,22.2949,1683879.9897886,0
+EMR.US,D,20041012,000000,22.2488,22.402,22.0425,22.3352,2528214.2947444,0
+EMR.US,D,20041013,000000,22.4393,22.5504,22.0188,22.1917,2647662.0667141,0
+EMR.US,D,20041014,000000,22.1427,22.1987,21.9423,21.9904,2831782.6780548,0
+EMR.US,D,20041015,000000,22.1349,22.3942,22.068,22.2871,2887414.757368,0
+EMR.US,D,20041018,000000,22.1917,22.4511,22.0051,22.3224,2928641.274743,0
+EMR.US,D,20041019,000000,22.3264,22.4511,21.955,21.955,3129134.2027151,0
+EMR.US,D,20041020,000000,21.9275,22.068,21.6791,21.9688,2860021.6921292,0
+EMR.US,D,20041021,000000,21.9629,22.2231,21.7703,22.1683,3266097.4929317,0
+EMR.US,D,20041022,000000,22.1751,22.2418,21.955,21.9983,3730623.166521,0
+EMR.US,D,20041025,000000,21.9423,22.0956,21.7526,22.0346,3547918.5778401,0
+EMR.US,D,20041026,000000,22.0425,22.3883,22.0101,22.3883,2723344.4568137,0
+EMR.US,D,20041027,000000,22.4452,23.0563,22.4452,22.9118,6185416.024672,0
+EMR.US,D,20041028,000000,23.0209,23.0209,22.5238,22.6702,3899769.1600883,0
+EMR.US,D,20041029,000000,22.5571,22.8549,22.5571,22.6761,2787730.2232944,0
+EMR.US,D,20041101,000000,22.735,23.0326,22.6299,22.7596,4430659.5707193,0
+EMR.US,D,20041102,000000,23.1889,23.3362,22.9806,23.2095,10526850.898001,0
+EMR.US,D,20041103,000000,23.4638,23.7674,23.3499,23.4982,6989377.905,0
+EMR.US,D,20041104,000000,23.4777,24.2222,23.4364,24.1162,5162893.9481028,0
+EMR.US,D,20041105,000000,24.1643,24.2586,23.7419,23.8804,4859895.6386165,0
+EMR.US,D,20041108,000000,23.8804,24.1388,23.7606,24.0504,2579047.5740452,0
+EMR.US,D,20041109,000000,23.8696,23.967,23.6053,23.7959,3545659.6603119,0
+EMR.US,D,20041110,000000,23.9177,24.0739,23.8274,23.8952,1995918.0413434,0
+EMR.US,D,20041111,000000,23.903,24.2007,23.7744,24.1162,2477385.0873995,0
+EMR.US,D,20041112,000000,23.9383,24.299,23.8402,24.299,2597119.9322594,0
+EMR.US,D,20041115,000000,24.2586,24.3224,23.9443,24.0945,2424576.9094937,0
+EMR.US,D,20041116,000000,24.0945,24.2144,23.967,24.0945,2131747.2918455,0
+EMR.US,D,20041117,000000,24.1526,24.4208,23.7674,23.8952,3070120.364038,0
+EMR.US,D,20041118,000000,23.8323,24.1162,23.7606,24.0945,2785465.1978324,0
+EMR.US,D,20041119,000000,24.1162,24.1526,23.8185,23.8402,2662630.5765537,0
+EMR.US,D,20041122,000000,23.847,24.1643,23.7272,24.1388,3078874.0512055,0
+EMR.US,D,20041123,000000,24.2007,24.3147,23.903,24.0945,3558082.1797334,0
+EMR.US,D,20041124,000000,23.9974,24.2222,23.7831,23.967,3285859.7128389,0
+EMR.US,D,20041126,000000,24.0445,24.0445,23.7419,23.8618,1519247.759322,0
+EMR.US,D,20041129,000000,23.8952,24.017,23.4581,23.8106,3772132.6848302,0
+EMR.US,D,20041130,000000,23.7272,23.9306,23.5946,23.6634,2908870.9109241,0
+EMR.US,D,20041201,000000,23.5866,24.0671,23.4855,24.0671,3307039.9913836,0
+EMR.US,D,20041202,000000,24.0218,24.0739,23.8185,23.9226,2459318.8371191,0
+EMR.US,D,20041203,000000,24.0808,24.2851,23.9177,24.1005,3471107.2379712,0
+EMR.US,D,20041206,000000,24.0808,24.739,23.9747,24.4208,6214221.0406147,0
+EMR.US,D,20041207,000000,24.4275,24.6417,24.1643,24.1643,4258124.6918654,0
+EMR.US,D,20041208,000000,24.2713,24.5572,24.179,24.292,2822181.006074,0
+EMR.US,D,20041209,000000,24.1526,24.4011,23.9099,24.3224,4775175.5424265,0
+EMR.US,D,20041210,000000,24.3147,24.4609,24.186,24.1938,2585826.3626076,0
+EMR.US,D,20041213,000000,24.4208,24.6653,24.2007,24.5818,2339296.9193693,0
+EMR.US,D,20041214,000000,24.4904,24.7174,24.4689,24.5043,3179400.4621588,0
+EMR.US,D,20041215,000000,24.4208,24.7881,24.3785,24.7174,2807215.5502013,0
+EMR.US,D,20041216,000000,24.6692,24.9758,24.625,24.8029,3415197.2476686,0
+EMR.US,D,20041217,000000,24.7016,25.0523,24.7016,24.8244,4915802.574952,0
+EMR.US,D,20041220,000000,24.8736,24.9089,24.4482,24.6692,2961118.1769066,0
+EMR.US,D,20041221,000000,24.8244,24.9591,24.682,24.9423,3187024.1815676,0
+EMR.US,D,20041222,000000,24.9885,25.1024,24.7174,24.7174,3663698.535545,0
+EMR.US,D,20041223,000000,24.7969,24.8961,24.682,24.7016,2228321.8696107,0
+EMR.US,D,20041227,000000,24.7478,24.8736,24.519,24.519,2089104.7518108,0
+EMR.US,D,20041228,000000,24.4345,24.7812,24.4138,24.7174,2976370.7056692,0
+EMR.US,D,20041229,000000,24.7321,24.8736,24.7174,24.7321,1722284.6417342,0
+EMR.US,D,20041230,000000,24.7881,24.9511,24.7478,24.8736,1858389.7672476,0
+EMR.US,D,20041231,000000,24.8736,24.9944,24.7881,24.8244,1220195.1750898,0
+EMR.US,D,20050103,000000,24.8607,24.8607,24.2783,24.3284,3830585.6115839,0
+EMR.US,D,20050104,000000,24.3785,24.4208,24.0218,24.0445,5165435.8665651,0
+EMR.US,D,20050105,000000,24.0218,24.1594,23.8185,23.8323,4342275.7322202,0
+EMR.US,D,20050106,000000,23.7959,24.2439,23.7606,23.9914,4866387.3542889,0
+EMR.US,D,20050107,000000,23.9974,24.0504,23.5866,23.7674,3137609.9788933,0
+EMR.US,D,20050110,000000,23.7606,23.967,23.6182,23.8323,3406159.541578,0
+EMR.US,D,20050111,000000,24.0808,24.3224,24.0101,24.0218,6854677.6042675,0
+EMR.US,D,20050112,000000,23.9747,24.0101,23.4777,23.9383,4700344.1911074,0
+EMR.US,D,20050113,000000,23.9383,23.9443,23.5484,23.6544,2498848.3668783,0
+EMR.US,D,20050114,000000,23.7272,24.1073,23.7125,24.017,3024086.9027387,0
+EMR.US,D,20050118,000000,23.8696,24.2222,23.6898,24.1231,4169169.7615533,0
+EMR.US,D,20050119,000000,24.1643,24.1643,23.8106,23.8402,3314667.7827484,0
+EMR.US,D,20050120,000000,23.7891,23.7959,23.3795,23.3873,3533796.016836,0
+EMR.US,D,20050121,000000,23.2959,23.4414,23.0797,23.0797,4929920.0460113,0
+EMR.US,D,20050124,000000,23.1378,23.3146,22.9609,23.0563,3830870.6484961,0
+EMR.US,D,20050125,000000,23.1299,23.4414,23.0631,23.3726,3258750.666523,0
+EMR.US,D,20050126,000000,23.4304,23.5809,23.3499,23.4167,3423666.9159129,0
+EMR.US,D,20050127,000000,22.9806,23.3942,22.9806,23.2518,4751170.3444853,0
+EMR.US,D,20050128,000000,23.3293,23.4855,23.1231,23.1613,5123083.4533872,0
+EMR.US,D,20050131,000000,23.408,23.8755,23.3578,23.8106,4459466.6226399,0
+EMR.US,D,20050201,000000,23.8106,24.3715,23.5946,24.2222,6852421.7407064,0
+EMR.US,D,20050202,000000,24.2292,24.292,23.9747,24.1073,3849792.0095127,0
+EMR.US,D,20050203,000000,24.0808,24.2783,24.0445,24.2508,3162460.107681,0
+EMR.US,D,20050204,000000,24.1643,24.4345,24.1388,24.3411,3764507.9474324,0
+EMR.US,D,20050207,000000,24.3284,24.4208,24.1712,24.1938,2979754.5010109,0
+EMR.US,D,20050208,000000,24.1388,24.511,24.1073,24.3284,2924688.423566,0
+EMR.US,D,20050209,000000,24.2508,24.2508,23.8402,23.96,3405877.5586329,0
+EMR.US,D,20050210,000000,24.0375,24.1162,23.9177,23.9914,2794223.9749447,0
+EMR.US,D,20050211,000000,23.9914,24.2713,23.9177,24.1643,3893842.4282952,0
+EMR.US,D,20050214,000000,24.1643,24.2655,23.9383,24.017,2691437.6284743,0
+EMR.US,D,20050215,000000,24.017,24.2369,23.9443,24.0877,2631573.7690058,0
+EMR.US,D,20050216,000000,24.0445,24.3224,23.8873,24.1446,2753566.5134048,0
+EMR.US,D,20050217,000000,24.0808,24.1231,23.6898,23.7125,4354700.2876195,0
+EMR.US,D,20050218,000000,23.7831,23.847,23.6182,23.6898,4267157.3080111,0
+EMR.US,D,20050222,000000,23.7419,23.8106,23.1613,23.2095,4231576.5574729,0
+EMR.US,D,20050223,000000,23.2596,23.4304,23.2016,23.2016,3335842.9713482,0
+EMR.US,D,20050224,000000,23.2518,23.5651,23.1525,23.5278,3187591.2014249,0
+EMR.US,D,20050225,000000,23.4581,23.7213,23.3362,23.626,3424515.9187152,0
+EMR.US,D,20050228,000000,23.6397,23.8559,23.401,23.4855,3338951.9096677,0
+EMR.US,D,20050301,000000,23.5336,23.6898,23.3578,23.408,4550396.451557,0
+EMR.US,D,20050302,000000,23.3362,23.5651,23.1613,23.4581,3218657.1708735,0
+EMR.US,D,20050303,000000,23.4581,23.5866,23.3578,23.3795,3882548.8586433,0
+EMR.US,D,20050304,000000,23.5866,23.7674,23.4581,23.6771,4028256.6741265,0
+EMR.US,D,20050307,000000,23.7606,24.1231,23.7606,23.8804,3644213.2086381,0
+EMR.US,D,20050308,000000,23.8873,24.0218,23.7891,23.9177,3323988.4897731,0
+EMR.US,D,20050309,000000,23.9177,24.0739,23.7891,23.8048,3501605.1695735,0
+EMR.US,D,20050310,000000,23.7056,24.0739,23.6839,23.9099,2823879.0116786,0
+EMR.US,D,20050311,000000,23.8873,24.0504,23.7272,23.7891,3181945.4345879,0
+EMR.US,D,20050314,000000,23.8048,24.186,23.8048,24.0739,2849290.0523896,0
+EMR.US,D,20050315,000000,24.0671,24.1938,23.6898,23.6898,2989921.1568712,0
+EMR.US,D,20050316,000000,23.6133,23.6839,23.3362,23.4227,2996694.8554888,0
+EMR.US,D,20050317,000000,23.5484,23.6634,23.3431,23.5052,2798460.8450448,0
+EMR.US,D,20050318,000000,23.5052,23.5562,23.237,23.3795,4835888.4046974,0
+EMR.US,D,20050321,000000,23.3795,23.7272,23.3578,23.626,3497370.3354515,0
+EMR.US,D,20050322,000000,23.6634,23.903,23.4982,23.5121,3216677.1823236,0
+EMR.US,D,20050323,000000,23.4934,23.6397,23.3067,23.3431,3751522.4801096,0
+EMR.US,D,20050324,000000,23.3873,23.6319,23.3726,23.4364,3080565.9488763,0
+EMR.US,D,20050328,000000,23.4491,23.5995,23.3646,23.3795,2840539.4191891,0
+EMR.US,D,20050329,000000,23.2016,23.3293,22.6378,22.741,5920540.3841862,0
+EMR.US,D,20050330,000000,22.8283,23.1378,22.6859,22.9728,5243372.0842477,0
+EMR.US,D,20050331,000000,23.073,23.3009,22.8745,22.9963,3646471.1081772,0
+EMR.US,D,20050401,000000,23.0563,23.2154,22.5003,22.6496,5669210.1049575,0
+EMR.US,D,20050404,000000,22.6986,22.7753,22.459,22.5631,3896384.3467574,0
+EMR.US,D,20050405,000000,22.6986,23.1378,22.6761,23.0797,6820793.8413452,0
+EMR.US,D,20050406,000000,23.1771,23.2596,22.7841,22.8971,4637091.4463522,0
+EMR.US,D,20050407,000000,22.9728,23.5739,22.9728,23.4167,4619294.9631492,0
+EMR.US,D,20050408,000000,23.5052,23.5278,23.0797,23.1014,2596272.9654349,0
+EMR.US,D,20050411,000000,23.1014,23.2242,22.9806,23.1014,3269200.3233173,0
+EMR.US,D,20050412,000000,23.0326,23.2596,22.735,23.1299,3580392.4260367,0
+EMR.US,D,20050413,000000,23.1378,23.2095,22.7841,22.8283,3398817.8051142,0
+EMR.US,D,20050414,000000,22.85,22.8745,22.4511,22.5504,4923430.3663169,0
+EMR.US,D,20050415,000000,22.5238,22.5504,22.0562,22.127,6385068.0937535,0
+EMR.US,D,20050418,000000,22.2074,22.3224,22.0051,22.1751,3999733.6411292,0
+EMR.US,D,20050419,000000,22.1917,22.4511,22.1486,22.3745,3149189.6034461,0
+EMR.US,D,20050420,000000,22.4393,22.6761,22.1917,22.2074,4373334.5757461,0
+EMR.US,D,20050421,000000,22.5003,23.0867,22.3264,22.9049,5057276.5743021,0
+EMR.US,D,20050422,000000,22.9049,23.013,22.515,22.7291,4137545.934148,0
+EMR.US,D,20050425,000000,22.9335,23.1889,22.7753,22.8745,3530691.1504724,0
+EMR.US,D,20050426,000000,22.8745,22.8745,22.2321,22.3814,6580198.2558228,0
+EMR.US,D,20050427,000000,22.2949,22.3814,22.0562,22.2695,4971716.6372105,0
+EMR.US,D,20050428,000000,22.0622,22.1486,21.4865,21.7302,8296262.98494,0
+EMR.US,D,20050429,000000,21.8716,22.3441,21.7302,22.1917,7337842.6559284,0
+EMR.US,D,20050502,000000,22.3441,22.6633,22.3166,22.6633,4675209.0254076,0
+EMR.US,D,20050503,000000,22.8146,23.3795,22.6702,23.3362,9004493.1823713,0
+EMR.US,D,20050504,000000,23.3362,23.7272,23.3362,23.7272,7089055.3131509,0
+EMR.US,D,20050505,000000,23.7272,23.967,23.4414,23.5946,5086369.6811237,0
+EMR.US,D,20050506,000000,23.6839,23.8274,23.5199,23.6771,2820488.090414,0
+EMR.US,D,20050509,000000,23.5866,23.8618,23.5651,23.8618,2510424.9374643,0
+EMR.US,D,20050510,000000,23.7272,23.7497,23.4777,23.5651,2969586.827162,0
+EMR.US,D,20050511,000000,23.4167,23.6182,23.3067,23.5809,2923841.4567416,0
+EMR.US,D,20050512,000000,23.5484,23.6839,23.2861,23.3873,4111842.7306021,0
+EMR.US,D,20050513,000000,23.3873,23.5052,23.0209,23.1613,2986248.2526613,0
+EMR.US,D,20050516,000000,23.3009,23.5484,23.2596,23.4934,2702735.270082,0
+EMR.US,D,20050517,000000,23.3293,23.6182,23.2596,23.6053,3200012.7028572,0
+EMR.US,D,20050518,000000,23.7272,24.1162,23.6544,24.0218,3666523.4549415,0
+EMR.US,D,20050519,000000,24.1643,24.1643,23.7891,24.0101,2998955.8089948,0
+EMR.US,D,20050520,000000,24.0101,24.0375,23.7497,23.8696,3565708.9531091,0
+EMR.US,D,20050523,000000,23.9383,24.292,23.8696,24.0808,2808062.5170257,0
+EMR.US,D,20050524,000000,24.0592,24.1446,23.9383,24.0101,2625921.8942351,0
+EMR.US,D,20050525,000000,23.8696,24.0101,23.5121,23.5739,4499000.224355,0
+EMR.US,D,20050526,000000,23.6397,23.7959,23.5866,23.7272,3336404.9012607,0
+EMR.US,D,20050527,000000,23.733,23.8185,23.7125,23.7674,1536475.1866896,0
+EMR.US,D,20050531,000000,23.6182,23.6771,23.4855,23.5336,3946365.5692889,0
+EMR.US,D,20050601,000000,23.5052,23.7959,23.5052,23.733,3238420.4087697,0
+EMR.US,D,20050602,000000,23.733,23.7959,23.6053,23.6987,2605306.5995696,0
+EMR.US,D,20050603,000000,23.6053,23.7891,23.4364,23.4581,4099138.2282356,0
+EMR.US,D,20050606,000000,23.3646,23.6182,23.3499,23.5651,2636373.5870073,0
+EMR.US,D,20050607,000000,23.6898,23.8402,23.2154,23.2301,5685025.5816215,0
+EMR.US,D,20050608,000000,23.2861,23.5121,23.1299,23.1525,4246828.0682466,0
+EMR.US,D,20050609,000000,23.0563,23.3009,23.013,23.181,2883455.7982572,0
+EMR.US,D,20050610,000000,23.181,23.3362,22.8549,23.013,2938526.9656471,0
+EMR.US,D,20050613,000000,23.0326,23.3009,22.9963,23.0326,2295530.5195099,0
+EMR.US,D,20050614,000000,22.9728,23.2301,22.9609,23.0563,2581024.5086281,0
+EMR.US,D,20050615,000000,23.1231,23.1446,22.8971,23.0867,2918194.6719157,0
+EMR.US,D,20050616,000000,23.0797,23.3726,23.0326,23.181,2497998.346087,0
+EMR.US,D,20050617,000000,23.5336,23.5484,23.0563,23.3726,5117428.5246496,0
+EMR.US,D,20050620,000000,23.2016,23.2861,23.0209,23.0326,3770434.6792255,0
+EMR.US,D,20050621,000000,23.0326,23.1446,22.9806,23.0563,4470762.2282696,0
+EMR.US,D,20050622,000000,23.0563,23.1889,23.0209,23.1094,3301395.2425356,0
+EMR.US,D,20050623,000000,23.1014,23.181,22.6633,22.6986,4108175.9343262,0
+EMR.US,D,20050624,000000,22.6986,22.7066,22.3942,22.4236,6170163.4959094,0
+EMR.US,D,20050627,000000,22.4236,22.5003,22.2762,22.3745,3042728.3167881,0
+EMR.US,D,20050628,000000,22.3883,22.85,22.3224,22.7684,3096943.3554528,0
+EMR.US,D,20050629,000000,22.8283,22.8549,22.5238,22.5504,4035602.4825462,0
+EMR.US,D,20050630,000000,22.3942,22.4511,22.1427,22.18,5578566.3309413,0
+EMR.US,D,20050701,000000,22.1683,22.3588,22.1349,22.2074,3115016.7316559,0
+EMR.US,D,20050705,000000,22.2321,22.5504,22.1486,22.4236,3724410.3798269,0
+EMR.US,D,20050706,000000,22.4236,22.4236,22.068,22.068,2506755.0872214,0
+EMR.US,D,20050707,000000,21.85,22.2762,21.7655,22.2321,2960835.1759724,0
+EMR.US,D,20050708,000000,22.3814,22.6436,22.3116,22.6072,3119256.6557229,0
+EMR.US,D,20050711,000000,22.6496,22.8078,22.5376,22.6436,2795920.9625605,0
+EMR.US,D,20050712,000000,22.6378,22.6986,22.3116,22.4511,2520588.5393575,0
+EMR.US,D,20050713,000000,22.4875,22.6072,22.4718,22.5376,3268358.4464378,0
+EMR.US,D,20050714,000000,22.6761,22.842,22.6299,22.6986,2047306.1246338,0
+EMR.US,D,20050715,000000,22.6986,22.8283,22.5504,22.7527,2429662.7823962,0
+EMR.US,D,20050718,000000,22.7527,22.8902,22.6761,22.6908,3088755.6701535,0
+EMR.US,D,20050719,000000,22.7753,23.1299,22.7753,22.9679,3206228.5435183,0
+EMR.US,D,20050720,000000,22.8971,23.3146,22.7596,23.2792,3161614.1588455,0
+EMR.US,D,20050721,000000,23.2301,23.4304,23.1378,23.1692,3180809.3588955,0
+EMR.US,D,20050722,000000,23.181,23.2665,23.0867,23.2301,1932947.2795333,0
+EMR.US,D,20050725,000000,23.2301,23.3578,23.07,23.0797,1821114.0650717,0
+EMR.US,D,20050726,000000,23.0797,23.4414,23.0797,23.3146,3370575.737073,0
+EMR.US,D,20050727,000000,23.3205,23.5484,23.237,23.5336,3487202.6616023,0
+EMR.US,D,20050728,000000,23.5336,23.7272,23.4934,23.6397,3031146.6562573,0
+EMR.US,D,20050729,000000,23.408,23.5866,23.2596,23.3009,3085932.7867351,0
+EMR.US,D,20050801,000000,23.3009,23.4581,23.181,23.3009,3815616.0837555,0
+EMR.US,D,20050802,000000,23.3009,24.6741,23.3009,24.0808,9677421.5582427,0
+EMR.US,D,20050803,000000,23.96,24.3224,23.8696,24.1446,4714745.6810897,0
+EMR.US,D,20050804,000000,23.9836,24.3411,23.953,24.0945,5102461.0327991,0
+EMR.US,D,20050805,000000,23.96,24.0671,23.8804,23.967,2576782.5485832,0
+EMR.US,D,20050808,000000,24.0808,24.2007,23.9974,24.0445,2587233.2233665,0
+EMR.US,D,20050809,000000,24.1643,24.3647,24.1446,24.2439,3597047.7436022,0
+EMR.US,D,20050810,000000,24.349,24.3715,23.9443,24.0808,4008769.3112417,0
+EMR.US,D,20050811,000000,24.1643,24.4609,24.0877,24.4423,4375313.5463071,0
+EMR.US,D,20050812,000000,24.4904,24.4904,24.2713,24.2713,4235529.4086501,0
+EMR.US,D,20050815,000000,24.2713,24.3147,24.1526,24.2508,2227756.8857315,0
+EMR.US,D,20050816,000000,24.1938,24.2075,23.847,23.8804,2681268.9366362,0
+EMR.US,D,20050817,000000,23.903,23.9306,23.6544,23.7272,3986747.1558174,0
+EMR.US,D,20050818,000000,23.733,23.7831,23.6544,23.7272,2555890.3609173,0
+EMR.US,D,20050819,000000,23.9177,24.0375,23.8048,23.8873,2237925.5775695,0
+EMR.US,D,20050822,000000,23.9747,24.2439,23.8873,24.0671,3092143.5374513,0
+EMR.US,D,20050823,000000,24.0945,24.186,23.7674,23.847,2583565.4091015,0
+EMR.US,D,20050824,000000,23.7272,23.7497,23.3726,23.4581,5530277.0060808,0
+EMR.US,D,20050825,000000,23.5866,23.7497,23.5484,23.7213,4076542.9450202,0
+EMR.US,D,20050826,000000,23.6544,23.7213,23.5278,23.5995,2171558.8045499,0
+EMR.US,D,20050829,000000,23.4581,23.7744,23.4414,23.7125,2663757.4903455,0
+EMR.US,D,20050830,000000,23.6053,23.6053,23.2596,23.3873,5398123.7137554,0
+EMR.US,D,20050831,000000,23.4581,23.8323,23.237,23.8274,4724625.2640598,0
+EMR.US,D,20050901,000000,23.903,23.96,23.6692,23.8402,3265527.4191075,0
+EMR.US,D,20050902,000000,23.8755,24.0218,23.6898,23.7891,2026415.9729459,0
+EMR.US,D,20050906,000000,23.9974,24.2369,23.9974,24.1162,3172343.762607,0
+EMR.US,D,20050907,000000,24.0445,24.1526,23.9383,24.1162,2884022.8181145,0
+EMR.US,D,20050908,000000,24.3647,24.3647,24.0218,24.0445,3742765.7389753,0
+EMR.US,D,20050909,000000,24.0671,24.2508,24.0375,24.1388,2271244.3566125,0
+EMR.US,D,20050912,000000,24.1938,24.2439,24.0808,24.1643,1613841.3305482,0
+EMR.US,D,20050913,000000,24.1643,24.1643,23.8873,23.9443,2136545.0738691,0
+EMR.US,D,20050914,000000,24.0739,24.1162,23.8696,23.9099,2853808.905435,0
+EMR.US,D,20050915,000000,23.9974,23.9974,23.4638,23.5484,3745588.6223937,0
+EMR.US,D,20050916,000000,23.7606,24.0739,23.733,23.8323,5122229.36064,0
+EMR.US,D,20050919,000000,24.0445,24.0808,23.6544,23.8106,2934854.0614372,0
+EMR.US,D,20050920,000000,23.9443,24.3411,23.9099,24.1446,6042248.0916732,0
+EMR.US,D,20050921,000000,23.9974,24.0298,23.6397,23.7557,4811882.1887672,0
+EMR.US,D,20050922,000000,23.8185,24.1005,23.7419,23.9974,3880850.8530386,0
+EMR.US,D,20050923,000000,24.0945,24.7753,24.0877,24.6495,7017897.8840306,0
+EMR.US,D,20050926,000000,24.7881,24.8244,24.6172,24.6495,7261597.3179275,0
+EMR.US,D,20050927,000000,24.7753,24.9295,24.6967,24.8607,7009710.1987314,0
+EMR.US,D,20050928,000000,25.0346,25.3519,24.8607,25.2124,7013097.0480401,0
+EMR.US,D,20050929,000000,25.073,25.5131,24.8961,25.4561,4333238.0261296,0
+EMR.US,D,20050930,000000,25.3175,25.4894,25.2488,25.4266,4113822.719152,0
+EMR.US,D,20051003,000000,25.4266,25.4266,25.2291,25.4128,5004192.5213851,0
+EMR.US,D,20051004,000000,25.4414,25.5317,24.9758,25.0259,4606026.4948923,0
+EMR.US,D,20051005,000000,25.0002,25.1102,24.7174,24.7478,3938739.8139021,0
+EMR.US,D,20051006,000000,24.8313,25.1771,24.682,24.9295,7399400.4490457,0
+EMR.US,D,20051007,000000,25.0002,25.0346,24.7085,24.7596,5402072.4929766,0
+EMR.US,D,20051010,000000,24.682,24.7753,24.4776,24.5572,3268069.3375698,0
+EMR.US,D,20051011,000000,24.5572,24.625,24.3785,24.4345,3184768.3180063,0
+EMR.US,D,20051012,000000,24.4345,24.6908,24.0739,24.292,4604613.5261997,0
+EMR.US,D,20051013,000000,24.3147,24.349,24.0808,24.3067,3184484.2990832,0
+EMR.US,D,20051014,000000,24.3224,24.682,24.2144,24.5936,5439912.1610428,0
+EMR.US,D,20051017,000000,24.6093,24.6329,24.1938,24.4208,3676686.0388457,0
+EMR.US,D,20051018,000000,24.3147,24.4138,24.017,24.1938,4986116.0912149,0
+EMR.US,D,20051019,000000,23.9974,24.6172,23.6319,24.6014,5145669.574702,0
+EMR.US,D,20051020,000000,24.5572,24.7812,24.1938,24.299,3846967.0901162,0
+EMR.US,D,20051021,000000,24.3785,24.4689,23.8402,24.3147,5392757.8938857,0
+EMR.US,D,20051024,000000,24.3147,24.8029,24.292,24.7016,4368253.7927886,0
+EMR.US,D,20051025,000000,24.6093,24.7812,24.5572,24.7528,3904855.0329907,0
+EMR.US,D,20051026,000000,24.682,24.9688,24.5357,24.5434,5503448.9247212,0
+EMR.US,D,20051027,000000,24.5434,24.5434,24.0592,24.0592,3092427.5563743,0
+EMR.US,D,20051028,000000,24.1162,24.349,23.8873,24.292,4996846.7129653,0
+EMR.US,D,20051031,000000,24.4776,24.7675,24.3715,24.625,4667019.3041306,0
+EMR.US,D,20051101,000000,24.6093,25.073,24.5691,24.8736,7570812.4860639,0
+EMR.US,D,20051102,000000,24.8736,25.0593,24.682,25.0002,4888692.5106473,0
+EMR.US,D,20051103,000000,25.0219,25.1329,24.9148,24.9591,5544683.5860079,0
+EMR.US,D,20051104,000000,24.9688,25.0219,24.8961,25.0002,4362609.0439405,0
+EMR.US,D,20051107,000000,25.1427,25.2291,25.0593,25.1771,3148621.5656,0
+EMR.US,D,20051108,000000,25.0219,25.2567,24.9885,25.1574,3399943.7009168,0
+EMR.US,D,20051109,000000,25.0346,25.1574,24.8736,24.9423,2951798.4878708,0
+EMR.US,D,20051110,000000,25.0002,25.3126,24.8677,25.2871,2983425.3692429,0
+EMR.US,D,20051111,000000,25.3175,25.4325,25.2871,25.3332,1701381.2561898,0
+EMR.US,D,20051114,000000,25.3332,25.5395,25.1997,25.406,2383349.3741297,0
+EMR.US,D,20051115,000000,25.3923,25.6555,25.3843,25.4128,2792534.1132517,0
+EMR.US,D,20051116,000000,25.4266,25.5131,25.3332,25.461,2414696.3085345,0
+EMR.US,D,20051117,000000,25.5533,25.8195,25.5042,25.8195,3383851.3312526,0
+EMR.US,D,20051118,000000,25.9934,25.9934,25.5857,25.68,3427900.7320461,0
+EMR.US,D,20051121,000000,25.6014,25.8107,25.5042,25.796,2196132.0403373,0
+EMR.US,D,20051122,000000,25.85,25.9708,25.6398,25.9286,2952361.4357721,0
+EMR.US,D,20051123,000000,25.85,26.014,25.7823,25.9286,2259099.7481804,0
+EMR.US,D,20051125,000000,25.9207,25.9934,25.8391,25.8558,590192.34018722,0
+EMR.US,D,20051128,000000,25.8834,26.347,25.8648,26.3127,3965855.9861407,0
+EMR.US,D,20051129,000000,26.5218,26.7999,26.4031,26.7558,6902110.8004029,0
+EMR.US,D,20051130,000000,26.7401,26.908,26.6947,26.7705,4190629.9870652,0
+EMR.US,D,20051201,000000,26.8549,27.461,26.8215,27.352,5712697.5758386,0
+EMR.US,D,20051202,000000,27.3362,27.4305,27.181,27.3736,4774888.4695365,0
+EMR.US,D,20051205,000000,27.2901,27.3303,27.181,27.2684,3244920.2683538,0
+EMR.US,D,20051206,000000,27.3736,27.4443,27.2537,27.3442,4985838.1802256,0
+EMR.US,D,20051207,000000,27.1958,27.2459,27.0544,27.126,3987313.1576857,0
+EMR.US,D,20051208,000000,27.1595,27.2979,27.019,27.126,3821267.9585262,0
+EMR.US,D,20051209,000000,27.3235,27.4089,26.9698,26.9846,4126250.3285183,0
+EMR.US,D,20051212,000000,27.2537,27.2616,26.9993,27.1212,2790554.1247018,0
+EMR.US,D,20051213,000000,27.0848,27.4443,26.9993,27.4031,2945301.6822535,0
+EMR.US,D,20051214,000000,27.461,27.5641,27.2459,27.4089,3097790.3222772,0
+EMR.US,D,20051215,000000,27.4089,27.4089,26.7508,26.8402,4891236.4650876,0
+EMR.US,D,20051216,000000,26.8402,26.9561,26.7458,26.7458,6330847.965144,0
+EMR.US,D,20051219,000000,26.9001,26.9296,26.688,26.7233,2489812.6967658,0
+EMR.US,D,20051220,000000,26.7401,26.9001,26.6633,26.6947,3334434.0746114,0
+EMR.US,D,20051221,000000,26.8402,26.9296,26.7007,26.7508,2697932.3981136,0
+EMR.US,D,20051222,000000,26.8549,27.0985,26.7458,27.0474,2362455.1504859,0
+EMR.US,D,20051223,000000,27.126,27.2321,27.0474,27.181,1473497.2989568,0
+EMR.US,D,20051227,000000,27.2537,27.4305,26.8215,26.8363,2926667.394127,0
+EMR.US,D,20051228,000000,26.9149,26.9698,26.7154,26.8284,1684721.8666683,0
+EMR.US,D,20051229,000000,26.8775,26.9149,26.6633,26.7154,1293338.7006939,0
+EMR.US,D,20051230,000000,26.5759,26.6211,26.4247,26.4542,1996763.9901789,0
+EMR.US,D,20060103,000000,26.5759,26.679,26.0513,26.6025,4588800.0855136,0
+EMR.US,D,20060104,000000,26.6703,27.0681,26.6427,26.6427,4005383.4799219,0
+EMR.US,D,20060105,000000,26.6427,26.7705,26.5013,26.5887,5123357.2924207,0
+EMR.US,D,20060106,000000,26.793,27.3098,26.793,27.0249,5369598.6447801,0
+EMR.US,D,20060109,000000,27.019,27.3824,26.9149,27.352,4003126.5983718,0
+EMR.US,D,20060110,000000,27.352,27.8353,27.2901,27.792,5009557.3232657,0
+EMR.US,D,20060111,000000,27.7989,27.8353,27.6004,27.6849,3078025.048403,0
+EMR.US,D,20060112,000000,27.6929,27.7331,27.4227,27.6849,3060799.6570133,0
+EMR.US,D,20060113,000000,27.7989,28.0563,27.7272,27.8756,3191262.0696567,0
+EMR.US,D,20060117,000000,27.8756,27.9492,27.6064,27.6064,4322788.3693353,0
+EMR.US,D,20060118,000000,27.6221,28.0337,27.5219,27.6849,4470197.2443903,0
+EMR.US,D,20060119,000000,27.7066,28.239,27.5867,28.0111,5097658.1608307,0
+EMR.US,D,20060120,000000,28.2459,28.2459,27.4365,27.4669,4437437.3412927,0
+EMR.US,D,20060123,000000,27.513,27.5446,27.0759,27.2253,4487983.5477034,0
+EMR.US,D,20060124,000000,27.3736,27.5799,27.2253,27.3362,3873510.1345638,0
+EMR.US,D,20060125,000000,27.513,27.8461,27.461,27.6849,4717000.5266621,0
+EMR.US,D,20060126,000000,27.7331,27.7783,27.4443,27.4816,4659114.6197654,0
+EMR.US,D,20060127,000000,27.4443,27.6515,27.4227,27.6004,4485726.6661533,0
+EMR.US,D,20060130,000000,27.2901,27.6722,27.2901,27.3303,3680080.0140772,0
+EMR.US,D,20060131,000000,27.2459,27.5641,26.9001,27.4305,5194520.8294748,0
+EMR.US,D,20060201,000000,27.3736,27.792,27.3303,27.7616,3398533.7861911,0
+EMR.US,D,20060202,000000,27.6791,27.8529,27.2459,27.4089,3409265.4259305,0
+EMR.US,D,20060203,000000,27.2321,27.6575,27.2321,27.3893,3196058.8336911,0
+EMR.US,D,20060206,000000,27.2684,27.6653,27.2036,27.2253,3977432.5567266,0
+EMR.US,D,20060207,000000,29.1811,29.3078,27.9424,27.963,23282013.485724,0
+EMR.US,D,20060208,000000,28.4159,28.4443,28.2174,28.3235,9833864.0674323,0
+EMR.US,D,20060209,000000,28.3303,29.2508,28.2459,29.0592,8206748.1606935,0
+EMR.US,D,20060210,000000,29.0926,29.4561,29.0759,29.3353,7092168.3234263,0
+EMR.US,D,20060213,000000,29.6546,29.6546,29.1525,29.3933,5260031.4737692,0
+EMR.US,D,20060214,000000,29.4011,29.9895,29.3775,29.8629,6638650.1645876,0
+EMR.US,D,20060215,000000,29.4227,29.902,29.4227,29.6958,5084667.6035631,0
+EMR.US,D,20060216,000000,29.3353,29.5337,29.129,29.3078,5030171.5999422,0
+EMR.US,D,20060217,000000,29.1811,29.2626,28.9934,29.0013,4949975.4467423,0
+EMR.US,D,20060221,000000,29.0013,29.2705,28.796,29.0268,5165147.775686,0
+EMR.US,D,20060222,000000,29.3617,29.7027,29.1447,29.5465,4418237.0512979,0
+EMR.US,D,20060223,000000,29.5337,29.578,29.351,29.4472,4012445.2694185,0
+EMR.US,D,20060224,000000,29.3933,29.5259,29.1682,29.3226,2140215.9421009,0
+EMR.US,D,20060227,000000,29.408,29.7115,29.408,29.4905,3892429.4596025,0
+EMR.US,D,20060228,000000,29.1752,29.5848,28.8745,28.9748,4763595.9178736,0
+EMR.US,D,20060301,000000,28.9748,29.8176,28.9679,29.7695,5148487.3681756,0
+EMR.US,D,20060302,000000,29.7695,29.8314,29.3854,29.5337,3239547.3225613,0
+EMR.US,D,20060303,000000,29.3226,30.0141,29.3226,29.5465,3523348.3960197,0
+EMR.US,D,20060306,000000,29.4768,29.7941,29.2783,29.3353,3645626.1773308,0
+EMR.US,D,20060307,000000,29.3353,29.7695,29.3353,29.6044,4108175.9343262,0
+EMR.US,D,20060308,000000,29.6044,29.7941,29.1811,29.4335,3588587.2372586,0
+EMR.US,D,20060309,000000,29.4335,29.908,29.4011,29.682,3527020.2822406,0
+EMR.US,D,20060310,000000,29.7459,30.0936,29.7027,29.9217,2588364.2091139,0
+EMR.US,D,20060313,000000,30.5396,30.5396,29.7607,29.8873,2239612.3852956,0
+EMR.US,D,20060314,000000,29.908,30.3344,29.902,30.2517,3133374.1267821,0
+EMR.US,D,20060315,000000,30.1702,30.2911,29.9374,30.2136,2736055.067114,0
+EMR.US,D,20060316,000000,30.2694,30.2911,29.9669,30.13,2706119.0654239,0
+EMR.US,D,20060317,000000,30.3137,30.468,30.242,30.3412,3436937.4201478,0
+EMR.US,D,20060320,000000,30.3412,30.4493,30.1909,30.3264,2005518.6953352,0
+EMR.US,D,20060321,000000,30.2754,30.3678,29.9895,30.019,2658397.7784096,0
+EMR.US,D,20060322,000000,30.019,30.3481,29.9895,30.299,2791400.0735373,0
+EMR.US,D,20060323,000000,30.184,30.2203,29.908,30.0082,2938239.892757,0
+EMR.US,D,20060324,000000,29.9424,30.2754,29.8176,30.2136,2140779.9079912,0
+EMR.US,D,20060327,000000,30.2136,30.2136,29.908,29.9424,3459245.6304731,0
+EMR.US,D,20060328,000000,29.9601,30.3481,29.908,30.1368,3325115.4035647,0
+EMR.US,D,20060329,000000,30.1368,30.4198,30.0367,30.1438,2969872.8820629,0
+EMR.US,D,20060330,000000,30.0288,30.2066,29.5072,29.7115,4495044.3192111,0
+EMR.US,D,20060331,000000,29.6761,29.908,29.5623,29.6104,3409265.4259305,0
+EMR.US,D,20060403,000000,29.9217,30.1064,29.6044,29.6044,3780886.3719978,0
+EMR.US,D,20060404,000000,29.6241,29.6761,29.3226,29.4404,5311709.6839165,0
+EMR.US,D,20060405,000000,29.3933,29.6241,29.3009,29.356,3874359.1373662,0
+EMR.US,D,20060406,000000,29.4286,29.5337,29.2852,29.3226,3953145.3758403,0
+EMR.US,D,20060407,000000,29.4286,29.571,28.8334,28.8962,3879723.9392469,0
+EMR.US,D,20060410,000000,28.9246,28.9796,28.6987,28.7783,3977995.5046279,0
+EMR.US,D,20060411,000000,28.7409,28.8745,28.6418,28.7331,7309605.6778319,0
+EMR.US,D,20060412,000000,28.7783,29.0013,28.7047,28.8038,3495958.3847477,0
+EMR.US,D,20060413,000000,28.7194,28.9246,28.6132,28.7842,4347080.6401666,0
+EMR.US,D,20060417,000000,28.7842,29.0013,28.627,28.6703,3363520.0555103,0
+EMR.US,D,20060418,000000,28.6132,29.5543,28.4355,29.5199,5916018.477174,0
+EMR.US,D,20060419,000000,29.4011,30.235,29.4011,30.1438,5645492.9978953,0
+EMR.US,D,20060420,000000,30.235,30.5661,30.1438,30.3344,4420212.967892,0
+EMR.US,D,20060421,000000,30.6477,30.6928,30.4198,30.5543,5488769.5237495,0
+EMR.US,D,20060424,000000,30.5475,30.6684,30.4198,30.4198,2730403.1923433,0
+EMR.US,D,20060425,000000,30.3481,30.4109,29.9149,30.0936,3160480.1191311,0
+EMR.US,D,20060426,000000,30.184,30.4198,30.0141,30.1438,3492854.536373,0
+EMR.US,D,20060427,000000,29.8314,30.2066,29.4561,29.9895,3667369.4037768,0
+EMR.US,D,20060428,000000,30.0082,30.1997,29.8933,30.0868,2804390.6308049,0
+EMR.US,D,20060501,000000,30.0642,30.5102,30.0514,30.2517,3128006.2709344,0
+EMR.US,D,20060502,000000,30.686,32.021,30.4905,30.6477,8070352.9083232,0
+EMR.US,D,20060503,000000,30.6477,30.8087,30.5259,30.6604,3959917.0384798,0
+EMR.US,D,20060504,000000,30.795,31.1212,30.4984,30.6928,7653266.5388029,0
+EMR.US,D,20060505,000000,30.6928,31.2077,30.6928,30.9729,5095961.173215,0
+EMR.US,D,20060508,000000,31.0632,31.2675,30.7222,30.8314,4913828.6943361,0
+EMR.US,D,20060509,000000,30.8314,30.9405,30.6398,30.9405,3270896.2929441,0
+EMR.US,D,20060510,000000,30.7646,30.9886,30.5102,30.7008,3546786.5741036,0
+EMR.US,D,20060511,000000,30.8245,31.0415,30.4905,30.5042,5818319.0215951,0
+EMR.US,D,20060512,000000,30.574,30.5947,30.0367,30.1143,3795857.9358042,0
+EMR.US,D,20060515,000000,30.1702,30.2911,29.8314,30.1221,3099484.255926,0
+EMR.US,D,20060516,000000,30.2517,30.3549,29.9974,30.0023,2666580.3737639,0
+EMR.US,D,20060517,000000,29.8873,30.0868,29.1447,29.2783,6336213.7850137,0
+EMR.US,D,20060518,000000,29.351,29.351,28.5288,28.5425,5310017.7862457,0
+EMR.US,D,20060519,000000,28.6762,28.6762,27.8893,28.3146,8316596.2966604,0
+EMR.US,D,20060522,000000,27.905,28.4159,27.8972,28.1692,6075855.9795841,0
+EMR.US,D,20060523,000000,28.3303,28.8244,28.2459,28.3235,7875506.765177,0
+EMR.US,D,20060524,000000,28.3235,28.7125,28.1879,28.52,7925491.0416754,0
+EMR.US,D,20060525,000000,28.7695,28.8539,28.5632,28.6132,5016331.0218833,0
+EMR.US,D,20060526,000000,28.7409,29.2852,28.7047,29.2292,4687913.5277742,0
+EMR.US,D,20060530,000000,29.1054,29.6398,28.6132,28.6486,4456639.6672655,0
+EMR.US,D,20060531,000000,28.7783,29.2567,28.6909,29.2223,7237030.1900741,0
+EMR.US,D,20060601,000000,29.3353,29.5543,29.0759,29.5543,4217740.0513699,0
+EMR.US,D,20060602,000000,29.5199,29.6044,29.1054,29.3283,4123143.4261767,0
+EMR.US,D,20060605,000000,29.2508,29.356,28.5553,28.5926,3738812.8877982,0
+EMR.US,D,20060606,000000,28.5769,28.8334,28.2655,28.5495,4716152.5418486,0
+EMR.US,D,20060607,000000,28.6005,28.7194,28.2655,28.2871,5551177.3376584,0
+EMR.US,D,20060608,000000,28.6132,28.6132,27.0544,27.8412,8541943.425376,0
+EMR.US,D,20060609,000000,28.2459,28.4699,28.0179,28.3854,6168193.6872493,0
+EMR.US,D,20060612,000000,28.4011,28.5288,27.963,27.9678,3756601.2270893,0
+EMR.US,D,20060613,000000,27.739,28.3441,27.6428,28.1535,6654747.6241968,0
+EMR.US,D,20060614,000000,28.5004,28.8244,28.2871,28.796,6486444.5254981,0
+EMR.US,D,20060615,000000,28.796,29.2783,28.7695,29.1948,5136912.8335676,0
+EMR.US,D,20060616,000000,29.0524,29.1879,28.7695,28.9796,5010968.2559805,0
+EMR.US,D,20060619,000000,29.0759,29.243,28.5004,28.6909,4127939.1722223,0
+EMR.US,D,20060620,000000,28.8244,28.8481,28.4355,28.5131,4318549.4632574,0
+EMR.US,D,20060621,000000,28.5071,28.7409,28.4847,28.6486,4013011.2712867,0
+EMR.US,D,20060622,000000,28.6762,28.8244,28.5711,28.796,3123207.470922,0
+EMR.US,D,20060623,000000,28.7047,29.3353,28.7047,29.1054,4570159.6894533,0
+EMR.US,D,20060626,000000,29.1054,29.3353,28.9796,29.1811,3294337.524995,0
+EMR.US,D,20060627,000000,28.8658,29.2852,28.8658,29.018,4085862.634056,0
+EMR.US,D,20060628,000000,29.0397,29.0976,28.627,28.9315,2614061.304726,0
+EMR.US,D,20060629,000000,29.0524,29.7459,28.9532,29.7321,5729926.0211953,0
+EMR.US,D,20060630,000000,29.7321,29.7695,29.4836,29.682,3888478.6444033,0
+EMR.US,D,20060703,000000,29.682,29.8559,29.6467,29.7695,1445826.3227285,0
+EMR.US,D,20060705,000000,29.5947,29.6044,29.2351,29.3283,3575023.5522,0
+EMR.US,D,20060706,000000,29.3353,29.5995,29.2852,29.5995,4114101.6481303,0
+EMR.US,D,20060707,000000,29.5947,29.6319,28.8745,28.9748,3592257.0875016,0
+EMR.US,D,20060710,000000,29.0445,29.2155,28.9109,29.0976,2560129.2669954,0
+EMR.US,D,20060711,000000,29.0397,29.0592,28.465,28.9796,4899991.170244,0
+EMR.US,D,20060712,000000,29.0268,29.408,28.9934,29.1752,4658545.5639303,0
+EMR.US,D,20060713,000000,28.9532,28.9532,28.2655,28.2921,4386326.1510027,0
+EMR.US,D,20060714,000000,28.2095,28.3235,27.6791,27.9718,3091576.5175941,0
+EMR.US,D,20060717,000000,27.8677,27.963,27.4885,27.6004,3289534.6530267,0
+EMR.US,D,20060718,000000,27.4934,27.6428,26.9846,27.6281,5828762.5704556,0
+EMR.US,D,20060719,000000,27.7135,28.5926,27.6849,28.5288,4783361.1917477,0
+EMR.US,D,20060720,000000,28.4532,28.7409,27.7783,27.7783,6417820.8709283,0
+EMR.US,D,20060721,000000,27.7783,27.792,26.8775,26.9698,7799828.4470334,0
+EMR.US,D,20060724,000000,27.0544,27.2684,26.9993,27.1456,7468022.0676376,0
+EMR.US,D,20060725,000000,27.0985,27.5583,26.9414,27.3589,4213224.2522916,0
+EMR.US,D,20060726,000000,27.2036,27.4532,26.9344,27.3018,4862433.4851228,0
+EMR.US,D,20060727,000000,27.4443,27.6221,27.1722,27.2754,4051414.9052433,0
+EMR.US,D,20060728,000000,27.3018,27.513,27.0681,27.4031,6897036.125379,0
+EMR.US,D,20060731,000000,27.4031,27.9865,27.2193,27.9492,6946450.3280533,0
+EMR.US,D,20060801,000000,27.9778,28.6987,27.963,28.1535,12066140.824199,0
+EMR.US,D,20060802,000000,28.1535,28.2655,27.9571,28.1447,5495265.3113778,0
+EMR.US,D,20060803,000000,28.1447,28.6987,28.122,28.5926,5491590.3711901,0
+EMR.US,D,20060804,000000,28.9679,28.9934,28.3854,28.5495,4258124.6918654,0
+EMR.US,D,20060807,000000,28.5071,28.7695,28.4355,28.6005,3382716.2735492,0
+EMR.US,D,20060808,000000,28.6202,28.6486,28.0337,28.1133,4600375.6381106,0
+EMR.US,D,20060809,000000,28.1133,28.2724,27.6348,27.6849,3905703.0178041,0
+EMR.US,D,20060810,000000,27.5641,28.0632,27.4158,27.9778,3878874.9364445,0
+EMR.US,D,20060811,000000,27.8529,28.1811,27.7479,28.1073,4138955.8488739,0
+EMR.US,D,20060814,000000,28.3657,28.6132,28.13,28.1535,3118405.6169425,0
+EMR.US,D,20060815,000000,28.4011,28.6762,28.3303,28.5769,2746503.7059194,0
+EMR.US,D,20060816,000000,28.8244,29.3078,28.6132,29.1948,5836666.2368317,0
+EMR.US,D,20060817,000000,29.2155,29.3078,29.0268,29.0759,3564859.9503068,0
+EMR.US,D,20060818,000000,29.0868,29.2783,28.8825,29.0759,1968521.9221376,0
+EMR.US,D,20060821,000000,29.0013,29.0268,28.796,28.8658,1868560.4950636,0
+EMR.US,D,20060822,000000,28.7409,28.8962,28.4924,28.7331,3279935.0170237,0
+EMR.US,D,20060823,000000,28.8825,29.1811,28.5288,28.8244,3724410.3798269,0
+EMR.US,D,20060824,000000,28.8244,28.959,28.6005,28.6987,3006016.5805024,0
+EMR.US,D,20060825,000000,28.5769,28.6349,28.2724,28.4355,4723781.3512024,0
+EMR.US,D,20060828,000000,28.3854,28.9748,28.3854,28.9532,3416326.1974381,0
+EMR.US,D,20060829,000000,28.9532,29.1378,28.7331,29.0268,3301395.2425356,0
+EMR.US,D,20060830,000000,29.0926,29.1604,28.7695,28.9109,3482401.8256119,0
+EMR.US,D,20060831,000000,28.9796,29.1054,28.8481,29.0926,2974957.7369765,0
+EMR.US,D,20060901,000000,29.1202,29.5623,29.1202,29.2783,2911980.8672325,0
+EMR.US,D,20060905,000000,29.4768,29.6683,29.3283,29.5337,3149752.5513475,0
+EMR.US,D,20060906,000000,29.5337,29.6044,29.0013,29.0397,3681769.8757702,0
+EMR.US,D,20060907,000000,29.0524,29.0976,28.5632,28.9679,4364582.9245567,0
+EMR.US,D,20060908,000000,29.0397,29.0524,28.6762,28.7498,3562884.0337128,0
+EMR.US,D,20060911,000000,28.7498,28.8481,28.5711,28.6703,3081694.8986459,0
+EMR.US,D,20060912,000000,28.7047,28.9532,28.6005,28.7194,3320599.6044864,0
+EMR.US,D,20060913,000000,28.7194,29.4148,28.7194,29.4011,3600722.6837901,0
+EMR.US,D,20060914,000000,29.0397,29.1811,28.8825,29.0592,4258404.6388326,0
+EMR.US,D,20060915,000000,29.3009,29.3775,29.0868,29.2783,5035814.3128122,0
+EMR.US,D,20060918,000000,29.2852,29.4286,29.1525,29.2705,3941562.6973205,0
+EMR.US,D,20060919,000000,29.1948,29.2292,28.8402,29.0759,3036795.4770611,0
+EMR.US,D,20060920,000000,29.0926,29.1447,28.7409,28.796,3241528.3291002,0
+EMR.US,D,20060921,000000,28.9031,28.9315,28.4079,28.4924,6668302.1473546,0
+EMR.US,D,20060922,000000,28.4924,28.5495,28.2459,28.3854,6712350.5301592,0
+EMR.US,D,20060925,000000,28.6486,28.7695,28.3078,28.6005,5657069.5684813,0
+EMR.US,D,20060926,000000,28.6005,28.8962,28.4924,28.8658,6684960.5188872,0
+EMR.US,D,20060927,000000,28.8658,29.5947,28.8658,29.408,5697734.1559439,0
+EMR.US,D,20060928,000000,29.5543,29.902,29.4227,29.7607,4745243.6126923,0
+EMR.US,D,20060929,000000,29.8629,29.9374,29.5465,29.6958,4103088.0254457,0
+EMR.US,D,20061002,000000,29.682,29.8314,29.5543,29.6683,2538384.0045715,0
+EMR.US,D,20061003,000000,29.7027,29.9807,29.6398,29.7607,2804110.6838377,0
+EMR.US,D,20061004,000000,29.7744,30.0288,29.6467,30.0141,2265030.5519294,0
+EMR.US,D,20061005,000000,29.9601,30.1702,29.9149,30.0367,3693348.4823341,0
+EMR.US,D,20061006,000000,30.0367,30.1702,29.8088,30.0141,3149752.5513475,0
+EMR.US,D,20061009,000000,29.9895,30.2646,29.7538,30.1221,2896170.4805134,0
+EMR.US,D,20061010,000000,30.0582,30.0789,29.7115,29.908,2865669.4949439,0
+EMR.US,D,20061011,000000,29.6241,29.7822,29.4011,29.6761,4183291.3045684,0
+EMR.US,D,20061012,000000,29.8314,30.184,29.6614,30.1143,3331042.1353578,0
+EMR.US,D,20061013,000000,30.1143,30.1143,29.8314,30.0435,2330542.2142128,0
+EMR.US,D,20061016,000000,30.1368,30.6604,30.1143,30.4493,4094054.391311,0
+EMR.US,D,20061017,000000,30.2911,30.5475,30.2754,30.3992,3819856.0078225,0
+EMR.US,D,20061018,000000,30.5947,30.8451,30.0642,30.1624,4466526.3761585,0
+EMR.US,D,20061019,000000,30.1702,30.3992,29.8686,30.3835,3747282.5560425,0
+EMR.US,D,20061020,000000,30.3922,30.3922,29.7262,29.8873,5144820.5718995,0
+EMR.US,D,20061023,000000,29.8873,30.2646,29.7941,30.0288,3732879.0300823,0
+EMR.US,D,20061024,000000,29.9296,30.0868,29.9296,30.0023,3396838.8345533,0
+EMR.US,D,20061025,000000,30.1368,30.2754,29.908,30.1497,2864536.4732185,0
+EMR.US,D,20061026,000000,30.1702,30.3678,30.0868,30.2911,2197256.9181509,0
+EMR.US,D,20061027,000000,30.1368,30.1702,29.7881,29.7999,2281973.960374,0
+EMR.US,D,20061030,000000,29.7999,29.9974,29.691,29.8235,2139929.8871998,0
+EMR.US,D,20061031,000000,30.0435,30.3412,29.8235,29.8873,3160200.1721639,0
+EMR.US,D,20061101,000000,30.019,30.0642,29.571,29.5995,2682400.9403727,0
+EMR.US,D,20061102,000000,29.5623,29.7321,29.3078,29.3775,3671602.2019211,0
+EMR.US,D,20061103,000000,29.408,29.463,29.0445,29.1054,3509797.9448176,0
+EMR.US,D,20061106,000000,29.2705,29.356,29.0681,29.2351,8811906.9747422,0
+EMR.US,D,20061107,000000,30.184,31.6015,30.0288,30.965,21347935.220443,0
+EMR.US,D,20061108,000000,30.9277,31.5878,30.7813,31.1634,7864492.1245033,0
+EMR.US,D,20061109,000000,31.1997,31.2548,30.8451,30.8785,4761620.0012796,0
+EMR.US,D,20061110,000000,30.9482,31.0701,30.8844,31.0081,3320031.5666401,0
+EMR.US,D,20061113,000000,31.0081,31.41,30.908,31.184,4051697.9061774,0
+EMR.US,D,20061114,000000,31.1771,31.4179,30.9228,31.0415,5356046.1576,0
+EMR.US,D,20061115,000000,30.8451,31.4836,30.8245,31.1546,3987313.1576857,0
+EMR.US,D,20061116,000000,31.3677,31.6015,31.2892,31.3481,2905764.0085826,0
+EMR.US,D,20061117,000000,31.1212,31.3638,31.0936,31.2184,2711768.9042167,0
+EMR.US,D,20061120,000000,31.2675,31.4247,31.126,31.2468,2829807.7794497,0
+EMR.US,D,20061121,000000,31.3265,31.4935,31.2272,31.4551,2677601.1223713,0
+EMR.US,D,20061122,000000,31.3736,31.7784,31.355,31.5307,2215048.311409,0
+EMR.US,D,20061124,000000,31.4473,31.7508,31.3049,31.515,866081.60335768,0
+EMR.US,D,20061127,000000,31.1634,31.1997,30.4414,30.4414,5162615.0191245,0
+EMR.US,D,20061128,000000,30.3992,30.5661,30.0868,30.461,5486226.5872983,0
+EMR.US,D,20061129,000000,30.4905,30.8923,30.4198,30.6928,3112474.8131936,0
+EMR.US,D,20061130,000000,30.7222,31.0258,30.6604,30.7008,4224795.7329326,0
+EMR.US,D,20061201,000000,30.7381,30.7646,29.9374,30.1702,4324768.3578853,0
+EMR.US,D,20061204,000000,30.3755,30.3835,30.0141,30.1438,6930354.9044221,0
+EMR.US,D,20061205,000000,30.6398,30.7519,30.4198,30.7439,5716370.4800485,0
+EMR.US,D,20061206,000000,30.7882,30.7882,30.3992,30.5543,4770936.6363484,0
+EMR.US,D,20061207,000000,30.7743,31.021,30.4336,30.5259,4519612.4650536,0
+EMR.US,D,20061208,000000,30.5947,30.8167,30.3678,30.4905,3285013.7640034,0
+EMR.US,D,20061211,000000,30.4905,30.5396,30.2754,30.3618,3692783.4984548,0
+EMR.US,D,20061212,000000,30.4493,30.5661,30.2911,30.4414,5315944.5180387,0
+EMR.US,D,20061213,000000,30.6742,30.795,30.4414,30.468,3684593.7771777,0
+EMR.US,D,20061214,000000,30.4493,30.5947,30.242,30.4551,3992682.0315222,0
+EMR.US,D,20061215,000000,30.4551,30.4551,29.7941,29.908,7761708.832,0
+EMR.US,D,20061218,000000,29.7881,30.2136,29.7115,30.0789,6336074.3205246,0
+EMR.US,D,20061219,000000,29.9217,30.6104,29.8629,30.5259,5480577.7664944,0
+EMR.US,D,20061220,000000,30.7519,31.4296,30.7008,31.3412,7415921.3920671,0
+EMR.US,D,20061221,000000,31.3677,31.515,31.2548,31.4296,6177649.7868071,0
+EMR.US,D,20061222,000000,31.5878,31.5878,31.1919,31.1919,3172485.2630742,0
+EMR.US,D,20061226,000000,31.1771,31.4679,31.126,31.4384,1406573.6859697,0
+EMR.US,D,20061227,000000,31.4384,31.6232,31.1634,31.5249,2498985.7953895,0
+EMR.US,D,20061228,000000,31.5307,31.5671,31.3333,31.3412,1769866.4642594,0
+EMR.US,D,20061229,000000,31.3481,31.515,31.1546,31.2272,1996479.9712559,0
+EMR.US,D,20070103,000000,31.2468,31.7784,30.851,31.0632,3868708.2805845,0
+EMR.US,D,20070104,000000,31.0632,31.1467,30.7586,31.0632,2456206.8448326,0
+EMR.US,D,20070105,000000,30.8087,30.965,30.5818,30.795,2534853.6188177,0
+EMR.US,D,20070108,000000,30.6546,31.1919,30.5317,31.0996,2473713.2011787,0
+EMR.US,D,20070109,000000,31.1634,31.4179,30.7519,31.1074,3499908.1819578,0
+EMR.US,D,20070110,000000,31.3962,31.5956,30.6261,30.8717,3386252.7672368,0
+EMR.US,D,20070111,000000,30.9886,31.1546,30.8245,31.0131,4116221.1011693,0
+EMR.US,D,20070112,000000,31.2184,31.4758,31.0789,31.1997,3046538.649509,0
+EMR.US,D,20070116,000000,31.1997,31.5603,31.126,31.3265,2768529.9332996,0
+EMR.US,D,20070117,000000,31.3677,31.909,31.2675,31.5249,3918410.5741376,0
+EMR.US,D,20070118,000000,31.515,32.0141,31.4935,31.5603,4701897.6422782,0
+EMR.US,D,20070119,000000,31.5878,31.6939,31.3186,31.4551,3152432.9163099,0
+EMR.US,D,20070122,000000,31.3962,31.515,31.2077,31.2548,2400294.8185522,0
+EMR.US,D,20070123,000000,31.3638,31.6309,31.2812,31.5013,2821197.6287273,0
+EMR.US,D,20070124,000000,31.6713,31.7587,31.4473,31.5603,3112186.7223146,0
+EMR.US,D,20070125,000000,31.4885,31.6309,31.1634,31.1713,4621834.8456335,0
+EMR.US,D,20070126,000000,31.1771,31.2675,30.9405,31.0485,3707462.8994265,0
+EMR.US,D,20070129,000000,31.0081,31.3049,30.8717,31.2184,3177281.0091196,0
+EMR.US,D,20070130,000000,31.1713,31.3412,31.021,31.2675,2912263.8681668,0
+EMR.US,D,20070131,000000,31.2548,31.9149,31.1771,31.85,3407427.9558367,0
+EMR.US,D,20070201,000000,31.9768,32.2656,31.9768,32.2459,2827543.7719767,0
+EMR.US,D,20070202,000000,32.4935,32.4935,31.8559,32.0141,4203901.509289,0
+EMR.US,D,20070205,000000,31.9208,32.4257,31.8559,32.2538,4007361.4324939,0
+EMR.US,D,20070206,000000,32.2263,32.2342,31.462,31.9562,4475844.0292161,0
+EMR.US,D,20070207,000000,31.4247,31.8009,31.355,31.7154,3878030.005598,0
+EMR.US,D,20070208,000000,31.7223,31.8009,31.4679,31.6595,3550884.9977036,0
+EMR.US,D,20070209,000000,31.6015,31.7154,31.2077,31.3805,3943402.2033923,0
+EMR.US,D,20070212,000000,31.4836,31.5818,31.3481,31.4473,3158308.7486545,0
+EMR.US,D,20070213,000000,31.5878,31.6782,31.4384,31.6104,3289320.8753426,0
+EMR.US,D,20070214,000000,31.4384,32.5446,31.4384,32.4394,5122967.4026446,0
+EMR.US,D,20070215,000000,32.3648,32.4257,32.1683,32.2587,2596552.9124021,0
+EMR.US,D,20070216,000000,32.0829,32.2587,31.9395,32.0977,2555326.3950272,0
+EMR.US,D,20070220,000000,32.635,32.635,31.7714,32.2184,2725603.3743418,0
+EMR.US,D,20070221,000000,32.1615,32.1968,31.8697,32.1968,2996411.8545546,0
+EMR.US,D,20070222,000000,32.1181,32.2803,31.8285,32.07,2242013.8212797,0
+EMR.US,D,20070223,000000,31.9562,32.241,31.7302,32.0907,2357089.3306163,0
+EMR.US,D,20070226,000000,32.0543,32.1968,31.8157,31.9395,2714658.9749073,0
+EMR.US,D,20070227,000000,31.8353,31.8422,30.2646,30.8314,5319332.3853364,0
+EMR.US,D,20070228,000000,30.8167,31.0415,30.4198,30.4905,6077123.3758539,0
+EMR.US,D,20070301,000000,30.5259,30.5259,29.2223,30.4336,5350182.5411232,0
+EMR.US,D,20070302,000000,30.4336,30.5887,30.019,30.13,4000020.7140191,0
+EMR.US,D,20070305,000000,29.6761,30.2911,29.6761,29.8235,4156476.4570653,0
+EMR.US,D,20070306,000000,29.8559,30.3678,29.8559,30.184,4382656.3007598,0
+EMR.US,D,20070307,000000,30.0288,30.3549,29.9728,30.1497,3010957.8989709,0
+EMR.US,D,20070308,000000,30.2833,30.6035,29.9728,30.4198,3622609.4466812,0
+EMR.US,D,20070309,000000,30.7743,31.0131,30.6546,30.8087,3758293.1247602,0
+EMR.US,D,20070312,000000,30.8167,30.908,30.6477,30.795,2541909.3003804,0
+EMR.US,D,20070313,000000,30.5603,30.6604,29.8873,29.8933,3774958.6222156,0
+EMR.US,D,20070314,000000,29.9149,30.2911,29.6467,30.1624,3680216.4245994,0
+EMR.US,D,20070315,000000,30.0435,30.2646,29.908,30.019,3523202.8235968,0
+EMR.US,D,20070316,000000,30.1015,30.2597,29.571,29.908,4907186.3162958,0
+EMR.US,D,20070319,000000,30.1624,30.4414,30.1438,30.3992,2588218.636691,0
+EMR.US,D,20070320,000000,30.3412,30.4984,30.235,30.4984,3297723.3563148,0
+EMR.US,D,20070321,000000,30.8167,31.3117,30.6742,31.2675,3694898.879538,0
+EMR.US,D,20070322,000000,31.7784,31.8619,30.8451,31.0553,2571279.3002023,0
+EMR.US,D,20070323,000000,31.0553,31.6104,30.8451,31.0936,1890919.6048376,0
+EMR.US,D,20070326,000000,31.0485,31.0868,30.5603,30.7882,2192141.5235683,0
+EMR.US,D,20070327,000000,30.7381,30.7381,30.242,30.3922,5053890.7429824,0
+EMR.US,D,20070328,000000,30.3481,30.3549,30.0141,30.2136,3718057.1106547,0
+EMR.US,D,20070329,000000,30.3264,31.0632,30.1782,30.3835,2987943.2042992,0
+EMR.US,D,20070330,000000,30.3481,30.6546,29.9974,30.517,4060170.6283887,0
+EMR.US,D,20070402,000000,30.517,30.6684,30.1221,30.2517,3331788.321274,0
+EMR.US,D,20070403,000000,30.3412,30.517,30.2646,30.299,2833132.5314313,0
+EMR.US,D,20070404,000000,30.3481,30.3835,30.1909,30.2517,2660655.6779486,0
+EMR.US,D,20070405,000000,30.1015,30.3195,30.0023,30.3195,2463951.7049292,0
+EMR.US,D,20070409,000000,30.2646,30.4758,30.1909,30.2597,1608059.1531891,0
+EMR.US,D,20070410,000000,30.1368,30.2754,29.9728,30.184,3045394.4299048,0
+EMR.US,D,20070411,000000,30.184,30.2597,29.6182,29.6398,3744950.3433084,0
+EMR.US,D,20070412,000000,30.2293,30.235,29.6398,30.1702,5302725.9312415,0
+EMR.US,D,20070413,000000,30.2694,31.0131,30.2694,30.6104,5261675.5259585,0
+EMR.US,D,20070416,000000,30.8087,31.0258,30.6339,31.0131,4164618.3328609,0
+EMR.US,D,20070417,000000,31.0003,31.5534,30.8844,31.4247,4836449.3166207,0
+EMR.US,D,20070418,000000,31.2675,31.6015,31.1634,31.5082,4158436.0858359,0
+EMR.US,D,20070419,000000,31.8353,31.8353,31.3049,31.4836,3450918.4806847,0
+EMR.US,D,20070420,000000,31.8353,32.078,31.5082,31.8422,5605089.0156094,0
+EMR.US,D,20070423,000000,31.8619,32.0829,31.7931,31.8697,2881481.9176411,0
+EMR.US,D,20070424,000000,31.8619,32.1458,31.7714,31.9325,2963458.5335524,0
+EMR.US,D,20070425,000000,32.1114,32.241,31.9021,32.1899,3374380.9798491,0
+EMR.US,D,20070426,000000,32.6487,33.6487,32.5878,33.6212,8006770.335141,0
+EMR.US,D,20070427,000000,33.3599,34.0269,33.3451,33.911,6685387.0562664,0
+EMR.US,D,20070430,000000,33.9728,33.9728,33.2164,33.2793,6356636.6797636,0
+EMR.US,D,20070501,000000,32.9366,33.1743,32.1398,32.6427,7604251.3878056,0
+EMR.US,D,20070502,000000,32.574,33.1114,32.3972,32.8962,4954456.6341957,0
+EMR.US,D,20070503,000000,32.969,33.1172,32.8746,33.0554,4166767.30758,0
+EMR.US,D,20070504,000000,33.6005,33.6005,33.0024,33.186,3600314.4702124,0
+EMR.US,D,20070507,000000,33.301,33.4582,33.0181,33.1114,6389596.1086995,0
+EMR.US,D,20070508,000000,33.2538,33.465,33.0554,33.0672,4160484.2796468,0
+EMR.US,D,20070509,000000,32.8619,33.1467,32.743,32.9954,4895613.8176658,0
+EMR.US,D,20070510,000000,32.9954,33.1801,32.3648,32.3972,5181674.8266413,0
+EMR.US,D,20070511,000000,32.5366,32.7008,32.3441,32.6851,3340728.3004234,0
+EMR.US,D,20070514,000000,32.7754,33.0554,32.3393,32.4641,2759634.745665,0
+EMR.US,D,20070515,000000,32.403,32.7685,32.3196,32.4188,3812657.8078038,0
+EMR.US,D,20070516,000000,32.4188,32.6614,32.3334,32.6614,2793236.5256422,0
+EMR.US,D,20070517,000000,32.5819,32.6427,32.3393,32.4581,2326449.8985466,0
+EMR.US,D,20070518,000000,32.5662,32.8697,32.1831,32.5219,3374110.1947826,0
+EMR.US,D,20070521,000000,32.5141,32.8078,32.4641,32.7008,3083431.5878317,0
+EMR.US,D,20070522,000000,32.628,32.855,32.4581,32.5819,2747491.1552218,0
+EMR.US,D,20070523,000000,32.8275,33.8039,32.7636,33.4002,5642713.8880026,0
+EMR.US,D,20070524,000000,33.3599,33.7961,33.1615,33.301,4594444.8343616,0
+EMR.US,D,20070525,000000,33.4267,33.578,33.3678,33.4807,2601072.7834363,0
+EMR.US,D,20070529,000000,33.6065,33.7479,33.3451,33.519,2807215.5502013,0
+EMR.US,D,20070530,000000,33.524,34.0112,33.3599,33.9591,4828125.2207994,0
+EMR.US,D,20070531,000000,34.2715,34.5976,34.132,34.3118,4669564.2765598,0
+EMR.US,D,20070601,000000,34.3118,34.8746,34.3118,34.5632,2952361.4357721,0
+EMR.US,D,20070604,000000,34.3836,34.6202,34.0583,34.2459,2669131.4541269,0
+EMR.US,D,20070605,000000,33.9885,34.6202,33.8963,34.2528,3525329.4025585,0
+EMR.US,D,20070606,000000,34.2528,34.3,33.7961,33.9728,3794017.4117434,0
+EMR.US,D,20070607,000000,33.8333,33.9728,33.2391,33.3137,4235251.4976608,0
+EMR.US,D,20070608,000000,33.3137,33.7921,33.0554,33.7764,3972488.1842912,0
+EMR.US,D,20070611,000000,33.7764,34.2528,33.5407,33.9248,3683767.1701327,0
+EMR.US,D,20070612,000000,33.855,33.9591,33.3599,33.3825,3094685.4559135,0
+EMR.US,D,20070613,000000,33.4582,34.1733,33.3942,34.1448,3723842.3419807,0
+EMR.US,D,20070614,000000,34.1448,34.5839,34.1232,34.2921,3514595.7268411,0
+EMR.US,D,20070615,000000,34.3058,34.6762,33.9885,34.4905,5240226.4983253,0
+EMR.US,D,20070618,000000,34.4365,34.9738,34.3903,34.7018,3898222.8348402,0
+EMR.US,D,20070619,000000,34.6123,34.8461,34.4905,34.7813,3499908.1819578,0
+EMR.US,D,20070620,000000,35.3678,35.3678,34.0348,34.0348,4016536.5670957,0
+EMR.US,D,20070621,000000,34.0348,34.3836,33.855,34.0662,3778235.5287155,0
+EMR.US,D,20070622,000000,33.9248,34.2528,33.6005,33.8128,5581816.7697279,0
+EMR.US,D,20070625,000000,34.3973,34.4641,33.5327,33.7204,2971830.4748556,0
+EMR.US,D,20070626,000000,33.9591,34.1232,33.519,33.741,3199159.628099,0
+EMR.US,D,20070627,000000,33.3137,33.515,33.1025,33.4886,4203337.5433987,0
+EMR.US,D,20070628,000000,33.3678,33.7116,33.2646,33.519,2866091.9603673,0
+EMR.US,D,20070629,000000,33.5564,33.7961,32.8746,33.1467,4366404.106827,0
+EMR.US,D,20070702,000000,33.2882,33.6212,33.1025,33.6212,3749653.4523577,0
+EMR.US,D,20070703,000000,33.7116,33.9385,33.633,33.8618,1255637.4791278,0
+EMR.US,D,20070705,000000,33.8697,33.9885,33.519,33.7617,2001281.8252352,0
+EMR.US,D,20070706,000000,33.9051,34.1153,33.6694,34.0466,2718548.7107681,0
+EMR.US,D,20070709,000000,34.2234,34.6045,34.1733,34.3669,3403745.8897261,0
+EMR.US,D,20070710,000000,33.9591,34.2715,33.4198,33.7066,5709450.1910189,0
+EMR.US,D,20070711,000000,33.8039,34.576,33.7921,34.2459,4609267.7717782,0
+EMR.US,D,20070712,000000,34.3285,35.022,34.2459,34.9964,4027381.2036109,0
+EMR.US,D,20070713,000000,35.0947,35.3609,34.9228,35.2783,3022256.5585676,0
+EMR.US,D,20070716,000000,35.2332,35.8314,35.1811,35.5692,5068996.6813331,0
+EMR.US,D,20070717,000000,35.6801,35.8913,35.5191,35.7608,3752234.0544009,0
+EMR.US,D,20070718,000000,35.8913,35.9061,35.0151,35.4602,4066816.0603958,0
+EMR.US,D,20070719,000000,35.7037,36.1693,35.5917,35.9061,3516008.6955338,0
+EMR.US,D,20070720,000000,35.8314,35.8393,34.8746,35.3678,5732408.8962973,0
+EMR.US,D,20070723,000000,35.4602,35.9287,35.4602,35.575,3131533.6027214,0
+EMR.US,D,20070724,000000,35.299,35.5033,34.7891,34.8255,4197283.562984,0
+EMR.US,D,20070725,000000,35.2282,35.3757,34.3206,34.7813,4141244.2880821,0
+EMR.US,D,20070726,000000,34.5348,35.3284,33.6624,34.1733,7414743.578827,0
+EMR.US,D,20070727,000000,34.353,34.353,33.4061,33.4061,6113814.7523601,0
+EMR.US,D,20070730,000000,33.3364,34.0042,33.2479,33.911,5462908.531913,0
+EMR.US,D,20070731,000000,33.7764,34.8746,33.2793,33.3364,5553999.2030878,0
+EMR.US,D,20070801,000000,33.2793,33.9885,33.1536,33.911,5319476.9397705,0
+EMR.US,D,20070802,000000,34.4974,34.4974,33.4502,33.741,5321043.6247979,0
+EMR.US,D,20070803,000000,33.6487,33.9522,32.9366,32.9827,4750043.4306938,0
+EMR.US,D,20070806,000000,33.5642,34.1084,33.0672,34.074,4905356.9901138,0
+EMR.US,D,20070807,000000,33.4061,34.5191,33.2882,34.2921,6461308.3418095,0
+EMR.US,D,20070808,000000,34.5426,35.1271,34.2077,34.3973,4943901.1065483,0
+EMR.US,D,20070809,000000,33.3451,34.9513,32.3481,32.4541,7245926.3956976,0
+EMR.US,D,20070810,000000,31.41,33.5564,31.3412,33.3521,6334517.8153869,0
+EMR.US,D,20070813,000000,34.0848,34.6545,33.4002,34.074,4658405.0814522,0
+EMR.US,D,20070814,000000,34.0348,34.2528,33.2793,33.519,4696696.7366218,0
+EMR.US,D,20070815,000000,33.1536,33.6418,32.4188,32.7833,4752136.4160194,0
+EMR.US,D,20070816,000000,31.8088,32.4718,30.5818,32.1683,8519296.224723,0
+EMR.US,D,20070817,000000,32.7361,33.1399,32.0613,32.799,7230535.4204347,0
+EMR.US,D,20070820,000000,32.2184,33.6418,32.2184,33.3825,5312131.1313508,0
+EMR.US,D,20070821,000000,33.0888,33.5043,32.4394,32.5662,6445496.9371014,0
+EMR.US,D,20070822,000000,33.0554,33.3451,32.1968,33.2596,4875990.0442587,0
+EMR.US,D,20070823,000000,33.3207,33.4729,32.4718,32.743,3795147.3795019,0
+EMR.US,D,20070824,000000,32.8894,33.8894,32.7567,33.8413,3641951.237143,0
+EMR.US,D,20070827,000000,33.9248,33.9885,33.5484,33.6005,2520480.6325265,0
+EMR.US,D,20070828,000000,33.465,33.5937,33.0829,33.2164,5832994.3506109,0
+EMR.US,D,20070829,000000,33.4425,34.2165,33.2322,34.1733,4074149.6529478,0
+EMR.US,D,20070830,000000,33.8039,34.4827,33.7764,33.966,2582996.3532662,0
+EMR.US,D,20070831,000000,34.4217,35.1733,34.353,34.8688,4024162.3224825,0
+EMR.US,D,20070904,000000,35.0721,35.3354,34.7891,35.1074,3423383.9149787,0
+EMR.US,D,20070905,000000,34.6831,34.8255,34.0348,34.5898,5189859.4579736,0
+EMR.US,D,20070906,000000,34.6418,34.7891,34.1801,34.4561,2775729.1513072,0
+EMR.US,D,20070907,000000,33.8963,34.1536,33.4267,33.5564,3539869.339041,0
+EMR.US,D,20070910,000000,33.7764,34.1232,33.0328,33.7479,3679794.9771652,0
+EMR.US,D,20070911,000000,33.9325,34.0927,33.6762,33.9248,2949252.4974527,0
+EMR.US,D,20070912,000000,33.7685,34.193,33.7066,33.9248,2731536.2140687,0
+EMR.US,D,20070913,000000,34.2165,34.3836,33.8186,34.074,2162526.1884043,0
+EMR.US,D,20070914,000000,33.9965,34.6879,33.8767,34.4641,3519258.1163315,0
+EMR.US,D,20070917,000000,34.3706,34.5043,34.0042,34.1153,2513166.381765,0
+EMR.US,D,20070918,000000,34.3452,35.5475,34.2371,35.5475,3984066.790855,0
+EMR.US,D,20070919,000000,35.8913,36.4592,35.7608,36.1005,4693584.7443354,0
+EMR.US,D,20070920,000000,35.8864,36.2724,35.6664,35.6664,3607641.9548305,0
+EMR.US,D,20070921,000000,36.018,36.0878,35.4602,35.5535,5155832.1586063,0
+EMR.US,D,20070924,000000,35.4345,36.1222,35.4277,35.5917,3369859.0728369,0
+EMR.US,D,20070925,000000,35.3069,36.2637,35.1871,36.1359,3892429.4596025,0
+EMR.US,D,20070926,000000,36.3677,36.8089,36.2126,36.524,3899064.7117199,0
+EMR.US,D,20070927,000000,37.3884,37.8471,36.8275,37.8,7377379.3116104,0
+EMR.US,D,20070928,000000,37.8835,37.9769,37.4444,37.692,4432496.0228242,0
+EMR.US,D,20071001,000000,37.8688,38.5162,37.7431,38.1919,4305561.9599566,0
+EMR.US,D,20071002,000000,37.8403,38.4689,37.6419,37.8314,3015758.7349614,0
+EMR.US,D,20071003,000000,37.5809,37.692,37.2263,37.4944,3328502.2528735,0
+EMR.US,D,20071004,000000,37.5525,37.9699,37.4032,37.8,2541627.3174352,0
+EMR.US,D,20071005,000000,38.0347,38.8816,38.0347,38.4375,3594370.4326067,0
+EMR.US,D,20071008,000000,38.5309,38.7057,38.0967,38.415,2595987.9285229,0
+EMR.US,D,20071009,000000,38.4935,38.8422,38.2499,38.7676,2921982.6088793,0
+EMR.US,D,20071010,000000,38.747,38.8816,38.2076,38.6507,2998955.8089948,0
+EMR.US,D,20071011,000000,38.8893,39.1635,38.0407,38.1487,4240787.3216887,0
+EMR.US,D,20071012,000000,38.301,38.36,37.3816,37.6026,4420776.9337823,0
+EMR.US,D,20071015,000000,37.7067,37.9926,37.2666,37.5211,3800658.7717946,0
+EMR.US,D,20071016,000000,37.4572,37.6645,37.1114,37.2931,3286570.2691412,0
+EMR.US,D,20071017,000000,37.7646,37.9071,37.1477,37.4944,3773244.3287873,0
+EMR.US,D,20071018,000000,37.4787,38.1105,37.3079,37.9699,3273013.7100052,0
+EMR.US,D,20071019,000000,37.6645,37.8265,35.4954,35.7675,8149141.1827751,0
+EMR.US,D,20071022,000000,35.0289,36.3138,35.0151,36.1005,4456781.1677326,0
+EMR.US,D,20071023,000000,36.3756,36.519,35.9061,36.2637,3031713.6761145,0
+EMR.US,D,20071024,000000,36.0711,36.5122,35.4954,36.1153,4542064.211824,0
+EMR.US,D,20071025,000000,36.24,36.3325,35.6968,36.1693,3782723.8420916,0
+EMR.US,D,20071026,000000,36.5122,36.8275,36.1546,36.4051,3237290.441011,0
+EMR.US,D,20071029,000000,36.4463,36.6164,35.7538,36.4984,3397827.3018448,0
+EMR.US,D,20071030,000000,36.1075,36.5289,35.9523,36.0397,2866232.4428454,0
+EMR.US,D,20071031,000000,36.1763,37.076,36.0711,37.0229,3993347.7963098,0
+EMR.US,D,20071101,000000,36.2263,37.0348,36.2263,36.3619,5513191.0791801,0
+EMR.US,D,20071102,000000,37.1772,37.3884,36.0397,36.7047,5173219.4102424,0
+EMR.US,D,20071105,000000,36.5573,37.2509,36.1693,36.4984,4869956.4236236,0
+EMR.US,D,20071106,000000,36.8364,38.7755,36.8364,38.4435,6837365.6838152,0
+EMR.US,D,20071107,000000,38.1419,39.5073,38.0898,38.9385,7840775.0174413,0
+EMR.US,D,20071108,000000,39.1281,39.3748,38.4504,39.2253,7072470.2368243,0
+EMR.US,D,20071109,000000,38.7843,39.2293,38.4435,38.8039,5751318.0414462,0
+EMR.US,D,20071112,000000,38.6507,39.1046,38.2784,38.3727,5457218.9915503,0
+EMR.US,D,20071113,000000,38.5977,39.4493,38.1664,39.3796,5594424.5631421,0
+EMR.US,D,20071114,000000,39.6625,40.1586,39.079,39.3668,5520129.6920111,0
+EMR.US,D,20071115,000000,39.2863,39.4346,38.7981,38.9739,5210860.5704592,0
+EMR.US,D,20071116,000000,39.3158,39.5142,38.3158,38.9337,5570063.069061,0
+EMR.US,D,20071119,000000,38.7598,38.8039,37.686,38.0751,5962925.3730111,0
+EMR.US,D,20071120,000000,38.0584,39.3069,37.8688,38.5977,6510158.5785935,0
+EMR.US,D,20071121,000000,38.2008,38.6507,37.7274,37.8079,6203910.8483096,0
+EMR.US,D,20071123,000000,38.135,38.8422,37.6153,38.7284,2075902.4528371,0
+EMR.US,D,20071126,000000,38.7284,39.2116,37.9699,38.0524,4214042.7154248,0
+EMR.US,D,20071127,000000,38.1733,38.6212,37.8079,38.3797,5146864.6937547,0
+EMR.US,D,20071128,000000,38.747,40.2481,38.4562,40.0083,6161292.7400103,0
+EMR.US,D,20071129,000000,40.2008,40.414,39.6124,40.0083,3575365.5964944,0
+EMR.US,D,20071130,000000,40.5673,41.1361,40.196,40.3865,5298015.6962695,0
+EMR.US,D,20071203,000000,40.7264,41.1715,40.1743,40.6733,4754516.4742353,0
+EMR.US,D,20071204,000000,40.3492,41.8207,40.0761,41.0309,5498973.8452016,0
+EMR.US,D,20071205,000000,41.4896,41.6439,40.4621,40.8217,4786445.698332,0
+EMR.US,D,20071206,000000,40.8088,41.1438,40.695,41.0898,3892784.7377535,0
+EMR.US,D,20071207,000000,41.249,41.6036,40.8874,41.307,3053991.3467707,0
+EMR.US,D,20071210,000000,40.3786,41.6968,40.3786,41.2843,4499702.6367454,0
+EMR.US,D,20071211,000000,41.2617,41.4356,39.797,39.8413,4972486.2368731,0
+EMR.US,D,20071212,000000,40.8158,41.0515,39.3158,39.803,7058606.245019,0
+EMR.US,D,20071213,000000,39.6124,40.414,39.2116,40.3413,4830893.1328134,0
+EMR.US,D,20071214,000000,40.4258,40.4621,39.797,39.8099,4502025.6875789,0
+EMR.US,D,20071217,000000,39.6625,39.8099,38.5239,38.584,4735091.2086777,0
+EMR.US,D,20071218,000000,38.9385,39.4179,38.3658,39.2293,4103869.8409759,0
+EMR.US,D,20071219,000000,39.1595,39.5387,38.7676,39.0967,4114783.7007414,0
+EMR.US,D,20071220,000000,39.3001,39.5191,38.6212,39.2371,4099850.8205157,0
+EMR.US,D,20071221,000000,39.7402,40.2795,39.4573,39.5387,7362351.7584104,0
+EMR.US,D,20071224,000000,39.8157,40.7176,39.6174,40.687,1827534.5215161,0
+EMR.US,D,20071226,000000,40.1743,41.1213,40.1743,40.9985,4496602.8603267,0
+EMR.US,D,20071227,000000,41.2765,41.4464,40.2715,40.3129,3314390.8897481,0
+EMR.US,D,20071228,000000,40.4543,40.9799,40.0594,40.3924,2680207.1741387,0
+EMR.US,D,20071231,000000,40.3413,40.7176,40.0505,40.1262,2493286.0751371,0
+EMR.US,D,20080102,000000,40.1262,40.3629,38.8983,39.0731,4271113.2131551,0
+EMR.US,D,20080103,000000,39.251,40.1056,39.2116,39.5387,4091095.0973704,0
+EMR.US,D,20080104,000000,39.2863,39.2863,38.0662,38.1419,4751245.6756693,0
+EMR.US,D,20080107,000000,38.2922,38.5426,37.5662,38.0662,6918271.3753283,0
+EMR.US,D,20080108,000000,38.3099,38.5239,37.6153,37.686,6365540.0113098,0
+EMR.US,D,20080109,000000,37.686,38.2499,36.6752,37.6026,7343938.3738908,0
+EMR.US,D,20080110,000000,37.2568,37.8197,36.7666,37.4944,7198719.1931139,0
+EMR.US,D,20080111,000000,37.0809,37.3226,36.1763,36.3983,7398287.7870997,0
+EMR.US,D,20080114,000000,36.7666,36.9995,36.4188,36.5289,6798611.8616524,0
+EMR.US,D,20080115,000000,36.1477,36.4218,35.2853,35.3678,7763403.7836378,0
+EMR.US,D,20080116,000000,35.1566,35.5191,34.6545,34.7627,8486451.8285408,0
+EMR.US,D,20080117,000000,34.8541,35.4149,33.8413,33.911,8973857.8222576,0
+EMR.US,D,20080118,000000,34.1153,35.4602,33.9454,34.8402,9054777.7656164,0
+EMR.US,D,20080122,000000,31.8697,35.9601,31.7784,35.5535,12991042.848328,0
+EMR.US,D,20080123,000000,34.576,35.9061,33.3451,35.7862,10855065.812305,0
+EMR.US,D,20080124,000000,35.9876,36.6035,35.6094,36.2843,7525058.9717318,0
+EMR.US,D,20080125,000000,36.5122,37.1477,36.2774,36.4906,6451757.5692772,0
+EMR.US,D,20080128,000000,36.6164,36.7666,35.8776,36.5515,4637397.8610327,0
+EMR.US,D,20080129,000000,36.802,36.9287,36.3177,36.6665,4202025.3556141,0
+EMR.US,D,20080130,000000,36.466,36.913,36.08,36.2263,6303473.2237066,0
+EMR.US,D,20080131,000000,35.631,36.24,35.08,35.967,9399101.337408,0
+EMR.US,D,20080201,000000,35.9523,37.0406,35.6801,36.9838,5892397.0610752,0
+EMR.US,D,20080204,000000,37.1193,37.7352,37.0082,37.5288,5779417.5910314,0
+EMR.US,D,20080205,000000,37.8167,37.8167,35.8972,35.8972,6594567.1701581,0
+EMR.US,D,20080206,000000,36.0878,36.24,35.3157,35.3403,6852252.754537,0
+EMR.US,D,20080207,000000,35.2155,35.7862,34.7734,35.5603,6053563.0390934,0
+EMR.US,D,20080208,000000,35.4405,36.1693,35.3157,36.0073,5853042.6254191,0
+EMR.US,D,20080211,000000,35.9208,36.5436,35.5111,36.3835,5172434.5407454,0
+EMR.US,D,20080212,000000,36.5289,37.0563,36.1998,36.466,5806862.5737079,0
+EMR.US,D,20080213,000000,36.7941,37.5809,36.573,37.5594,6051821.2599629,0
+EMR.US,D,20080214,000000,37.5947,37.7146,37.1193,37.1557,7729624.8735795,0
+EMR.US,D,20080215,000000,37.139,37.1772,36.4739,37.0162,5379466.0118825,0
+EMR.US,D,20080219,000000,37.5064,37.6085,37.0279,37.1958,5211681.0695705,0
+EMR.US,D,20080220,000000,36.9494,37.3609,36.5515,37.3,5411804.4675458,0
+EMR.US,D,20080221,000000,37.3609,37.5445,36.5122,36.6231,4543382.5075422,0
+EMR.US,D,20080222,000000,36.8511,36.9494,35.9208,36.6949,5906908.4938665,0
+EMR.US,D,20080225,000000,36.7863,37.0563,36.4051,36.9494,7411134.8079223,0
+EMR.US,D,20080226,000000,36.8364,38.0033,36.6331,37.8265,7311452.3098265,0
+EMR.US,D,20080227,000000,37.686,38.2499,37.3688,37.7725,6237639.8769082,0
+EMR.US,D,20080228,000000,37.4336,37.8314,37.3158,37.4572,5844225.8229353,0
+EMR.US,D,20080229,000000,37.3,37.354,35.9523,36.0957,6384397.2390212,0
+EMR.US,D,20080303,000000,36.1153,36.8442,35.9523,36.8442,5286281.3373931,0
+EMR.US,D,20080304,000000,36.5653,36.581,35.688,36.1763,7890236.0476082,0
+EMR.US,D,20080305,000000,36.353,36.8786,36.018,36.4592,6147201.7366643,0
+EMR.US,D,20080306,000000,36.1998,36.4306,35.7932,35.8972,6008699.2471226,0
+EMR.US,D,20080307,000000,35.688,35.8089,34.7951,35.0289,5141202.6390942,0
+EMR.US,D,20080310,000000,34.9964,35.1958,34.132,34.1998,5662625.7522886,0
+EMR.US,D,20080311,000000,35.0436,35.5692,34.6291,35.5692,6579099.8457223,0
+EMR.US,D,20080312,000000,35.8236,36.1075,35.4542,35.525,4502055.209259,0
+EMR.US,D,20080313,000000,34.967,35.5397,34.4974,35.3157,6739061.5427871,0
+EMR.US,D,20080314,000000,35.3157,35.5475,33.6565,34.4493,9525803.2987899,0
+EMR.US,D,20080317,000000,34.0466,34.748,33.5043,34.4641,7724243.7838753,0
+EMR.US,D,20080318,000000,35.1074,35.4277,34.5898,35.2332,9015050.7459966,0
+EMR.US,D,20080319,000000,35.6094,35.6163,34.3285,34.3669,7284846.1500627,0
+EMR.US,D,20080320,000000,34.3973,35.1271,34.3669,34.7557,8718305.9427633,0
+EMR.US,D,20080324,000000,34.7557,36.1222,34.7018,35.9376,5802674.5670783,0
+EMR.US,D,20080325,000000,35.6094,36.8933,35.6094,36.7587,6246961.6019219,0
+EMR.US,D,20080326,000000,36.6388,36.8089,36.2548,36.5122,5141262.7004436,0
+EMR.US,D,20080327,000000,36.6665,36.8442,36.2184,36.24,4945556.3566163,0
+EMR.US,D,20080328,000000,36.4906,36.8364,36.1693,36.248,3555250.1344142,0
+EMR.US,D,20080331,000000,36.3058,36.6752,35.9376,36.4463,3208394.82405,0
+EMR.US,D,20080401,000000,36.7666,37.9336,36.7499,37.8688,6096684.0339447,0
+EMR.US,D,20080402,000000,37.8688,38.5309,37.7352,37.9769,5246436.2310526,0
+EMR.US,D,20080403,000000,37.8197,38.1183,37.4787,37.8265,3578045.961457,0
+EMR.US,D,20080404,000000,37.8167,38.3305,37.3816,38.1262,4670794.0072375,0
+EMR.US,D,20080407,000000,38.2076,38.2922,37.5525,37.8167,4875701.9533797,0
+EMR.US,D,20080408,000000,37.1704,37.3158,36.6331,36.8992,6112764.1877414,0
+EMR.US,D,20080409,000000,36.8442,37.1477,36.4306,36.7047,3506678.8266085,0
+EMR.US,D,20080410,000000,36.6899,36.9287,36.248,36.519,7361786.7745312,0
+EMR.US,D,20080411,000000,36.1546,36.1546,35.2696,35.5475,8008147.6742197,0
+EMR.US,D,20080414,000000,35.6046,35.9376,35.08,35.6664,4258414.8187223,0
+EMR.US,D,20080415,000000,35.8236,36.5377,35.7381,36.353,4586272.418897,0
+EMR.US,D,20080416,000000,36.5653,37.8924,36.524,37.7067,6105811.3230647,0
+EMR.US,D,20080417,000000,37.5211,37.7146,37.0563,37.1026,3949279.0537259,0
+EMR.US,D,20080418,000000,37.5378,37.7204,37.1026,37.6782,7486439.5241132,0
+EMR.US,D,20080421,000000,37.5445,37.6566,37.1634,37.4386,4475886.784753,0
+EMR.US,D,20080422,000000,37.2116,37.686,37.0966,37.4336,4376920.9508933,0
+EMR.US,D,20080423,000000,37.4787,38.242,37.4787,37.7204,3927458.4601178,0
+EMR.US,D,20080424,000000,37.8471,38.2175,37.3,37.9622,3888184.4455905,0
+EMR.US,D,20080425,000000,38.1733,38.2499,37.5131,38.0584,2354132.0726535,0
+EMR.US,D,20080428,000000,37.9622,38.2076,37.5594,37.6085,4393563.0346024,0
+EMR.US,D,20080429,000000,37.6566,37.9336,37.3403,37.6153,4228070.6034546,0
+EMR.US,D,20080430,000000,37.8688,37.8688,36.9424,37.6153,6442457.2220319,0
+EMR.US,D,20080501,000000,37.1477,37.8,36.7666,37.7274,4379257.2355833,0
+EMR.US,D,20080502,000000,37.7775,38.4935,37.7775,38.0819,4475674.0250579,0
+EMR.US,D,20080505,000000,38.0477,38.0662,37.5131,37.8314,2988279.1406599,0
+EMR.US,D,20080506,000000,38.8295,39.86,38.5014,39.7028,7678243.916212,0
+EMR.US,D,20080507,000000,39.1959,40.135,39.1959,39.2784,3412911.8624271,0
+EMR.US,D,20080508,000000,39.0642,39.245,38.5426,38.7224,6316319.2265403,0
+EMR.US,D,20080509,000000,38.2499,38.584,37.4572,38.3727,5657654.91214,0
+EMR.US,D,20080512,000000,38.5496,39.9228,38.5358,39.803,6025721.0407181,0
+EMR.US,D,20080513,000000,40.5319,40.5751,39.8099,39.9228,6163954.7811712,0
+EMR.US,D,20080514,000000,39.8157,40.6645,39.8157,40.1812,5613300.1146549,0
+EMR.US,D,20080515,000000,40.2264,40.6135,39.8806,40.4847,3402448.9717762,0
+EMR.US,D,20080516,000000,40.5968,40.7883,40.2548,40.6566,4181504.733923,0
+EMR.US,D,20080519,000000,40.7617,41.5879,40.6526,40.8659,5968516.1684435,0
+EMR.US,D,20080520,000000,40.7548,40.9857,40.3786,40.5397,5747096.4411806,0
+EMR.US,D,20080521,000000,40.695,41.4356,40.1743,40.3276,5869458.7155763,0
+EMR.US,D,20080522,000000,40.3049,40.5751,39.8491,40.1262,4395167.3852217,0
+EMR.US,D,20080523,000000,39.7813,40.0859,39.4119,39.7165,3606002.9925861,0
+EMR.US,D,20080527,000000,39.6625,40.3344,39.6625,40.2077,3295221.1394224,0
+EMR.US,D,20080528,000000,40.4847,41.0309,40.3629,41.0309,4132861.1489003,0
+EMR.US,D,20080529,000000,41.0378,41.4955,40.2638,40.7391,3691256.5149973,0
+EMR.US,D,20080530,000000,40.7814,41.4671,40.7176,41.2038,5778680.567016,0
+EMR.US,D,20080602,000000,41.0751,41.19,40.3129,40.7333,4530309.4931679,0
+EMR.US,D,20080603,000000,40.9572,40.9857,40.1193,40.4768,4566695.4729827,0
+EMR.US,D,20080604,000000,40.4061,40.9395,40.19,40.5063,3474315.9392098,0
+EMR.US,D,20080605,000000,40.7333,41.2323,40.3344,41.2186,4289017.603189,0
+EMR.US,D,20080606,000000,41.1518,41.1518,39.5623,39.6124,6292187.7979665,0
+EMR.US,D,20080609,000000,39.9022,40.2008,39.5338,39.8491,5302499.9376897,0
+EMR.US,D,20080610,000000,39.5191,40.2077,39.2657,39.8236,3630498.8612116,0
+EMR.US,D,20080611,000000,39.803,39.803,38.6693,38.7145,6385565.8903608,0
+EMR.US,D,20080612,000000,38.9965,39.1428,38.2784,38.301,7522989.4001523,0
+EMR.US,D,20080613,000000,38.6369,39.6065,38.5898,39.6065,5813843.9420756,0
+EMR.US,D,20080616,000000,39.7332,39.9522,39.4119,39.6811,4442381.7137282,0
+EMR.US,D,20080617,000000,39.8099,39.9455,39.0967,39.1635,3856174.8003651,0
+EMR.US,D,20080618,000000,38.9523,39.3344,38.2175,38.3099,8020141.620284,0
+EMR.US,D,20080619,000000,38.3658,38.8541,38.2253,38.6075,6038906.0338792,0
+EMR.US,D,20080620,000000,38.353,38.7981,37.8756,38.1802,7449698.2661474,0
+EMR.US,D,20080623,000000,38.4778,38.4847,37.5131,37.9856,5097740.6179374,0
+EMR.US,D,20080624,000000,36.9995,37.2028,35.9454,36.1005,11876039.527649,0
+EMR.US,D,20080625,000000,36.2057,36.5289,35.7675,36.1763,9117061.3848706,0
+EMR.US,D,20080626,000000,35.8009,35.8147,34.6369,34.6545,8330315.7340316,0
+EMR.US,D,20080627,000000,34.6674,35.0112,34.1153,34.1153,10778197.465054,0
+EMR.US,D,20080630,000000,34.1232,35.3481,34.0112,35.022,9081325.9000088,0
+EMR.US,D,20080701,000000,34.3836,35.4473,34.2764,35.3844,10508242.0596,0
+EMR.US,D,20080702,000000,35.4473,35.4473,34.0406,34.0927,6993019.2515517,0
+EMR.US,D,20080703,000000,34.0662,34.9159,34.0112,34.5131,4479232.9145029,0
+EMR.US,D,20080707,000000,34.7018,35.3157,34.1733,34.7106,6727007.5353735,0
+EMR.US,D,20080708,000000,34.5554,35.2282,34.3118,35.0289,7951707.311663,0
+EMR.US,D,20080709,000000,35.4954,36.0318,34.748,34.7557,6878193.1495133,0
+EMR.US,D,20080710,000000,34.7018,35.3284,34.5131,35.2549,5098901.1253651,0
+EMR.US,D,20080711,000000,34.9159,35.3609,34.353,34.9434,7293107.1305679,0
+EMR.US,D,20080714,000000,35.299,35.6801,34.8334,35.3069,5909065.6124974,0
+EMR.US,D,20080715,000000,35.0564,35.0564,33.6929,34.2921,9601720.8443418,0
+EMR.US,D,20080716,000000,34.1153,34.8746,33.6624,34.6468,8378546.0155319,0
+EMR.US,D,20080717,000000,34.741,36.3138,34.6202,35.8462,9610616.0319764,0
+EMR.US,D,20080718,000000,35.9454,36.1222,35.4896,35.7675,6473740.0231316,0
+EMR.US,D,20080721,000000,35.9876,35.9876,35.2549,35.8393,3622399.740953,0
+EMR.US,D,20080722,000000,35.7538,36.1005,35.4954,35.8089,6549266.6609184,0
+EMR.US,D,20080723,000000,35.8462,35.9454,35.3069,35.5535,6662078.1627818,0
+EMR.US,D,20080724,000000,35.6046,35.8648,34.8942,35.0053,4401699.820453,0
+EMR.US,D,20080725,000000,35.2626,35.4345,35.0151,35.293,4421389.7631432,0
+EMR.US,D,20080728,000000,35.2469,35.2469,34.6468,34.6762,4354580.1649209,0
+EMR.US,D,20080729,000000,34.9591,35.6801,34.6595,35.5535,5171650.6892371,0
+EMR.US,D,20080730,000000,35.7165,36.4375,35.5397,36.08,5197472.9974927,0
+EMR.US,D,20080731,000000,35.4602,35.9061,34.3973,34.4905,8455967.1307949,0
+EMR.US,D,20080801,000000,34.6879,34.9012,33.8963,34.2833,8660982.9837681,0
+EMR.US,D,20080804,000000,34.4365,34.6545,33.7617,33.8767,7136428.4479369,0
+EMR.US,D,20080805,000000,34.4905,34.6369,32.9562,33.741,10138855.599326,0
+EMR.US,D,20080806,000000,33.6694,35.0112,33.2882,34.7018,8041314.772906,0
+EMR.US,D,20080807,000000,34.3599,34.9159,34.019,34.3058,5275021.3613772,0
+EMR.US,D,20080808,000000,34.1232,35.1871,33.9965,34.7263,7453132.9609379,0
+EMR.US,D,20080811,000000,34.8255,35.5475,34.6762,35.0112,4800094.8944642,0
+EMR.US,D,20080812,000000,34.8255,35.1566,34.4689,34.8098,4427081.3394838,0
+EMR.US,D,20080813,000000,34.7333,35.1871,34.0995,34.8187,5194354.8972725,0
+EMR.US,D,20080814,000000,34.6291,35.0289,34.0466,34.5701,5851657.1424286,0
+EMR.US,D,20080815,000000,34.6045,35.2402,34.6045,35.0112,4850668.5865772,0
+EMR.US,D,20080818,000000,35.3403,35.3403,34.2764,34.4748,3956413.1204394,0
+EMR.US,D,20080819,000000,34.3363,34.3363,33.2164,33.5327,6247337.2398524,0
+EMR.US,D,20080820,000000,33.5327,33.5937,33.0612,33.3825,5151365.2229985,0
+EMR.US,D,20080821,000000,33.1939,33.7961,33.0024,33.5407,5541649.9788724,0
+EMR.US,D,20080822,000000,33.6694,34.3363,33.6133,34.2764,5126696.2962478,0
+EMR.US,D,20080825,000000,33.9248,34.1084,33.3078,33.3942,5039209.3060328,0
+EMR.US,D,20080826,000000,33.2725,33.5327,32.3196,32.6487,7026007.184179,0
+EMR.US,D,20080827,000000,32.635,32.7567,32.2459,32.574,6956828.7256196,0
+EMR.US,D,20080828,000000,32.8363,33.911,32.8078,33.6851,6230300.1764224,0
+EMR.US,D,20080829,000000,33.6005,33.741,33.0888,33.1467,4308232.1450294,0
+EMR.US,D,20080902,000000,33.629,34.2715,33.0024,33.1615,6319732.5435623,0
+EMR.US,D,20080903,000000,33.1399,33.3078,32.5515,33.1172,8437806.2075402,0
+EMR.US,D,20080904,000000,32.8619,32.8619,31.4384,31.4885,7871605.8314375,0
+EMR.US,D,20080905,000000,31.4885,31.6782,30.8314,31.3186,8712728.3811876,0
+EMR.US,D,20080908,000000,32.0063,32.5298,31.021,31.6104,9339162.1467555,0
+EMR.US,D,20080909,000000,31.6713,31.8559,29.7027,29.7027,9447132.0930696,0
+EMR.US,D,20080910,000000,29.8873,31.1634,29.8462,30.8844,9139829.7262111,0
+EMR.US,D,20080911,000000,30.5887,31.1389,30.0023,31.1389,7950210.8678746,0
+EMR.US,D,20080912,000000,30.9886,31.5446,30.908,31.3049,5890007.8409587,0
+EMR.US,D,20080915,000000,30.6742,31.2411,30.1585,30.2694,6811107.6762796,0
+EMR.US,D,20080916,000000,29.8559,30.6035,29.2155,30.1782,10031920.947795,0
+EMR.US,D,20080917,000000,29.902,29.902,28.7498,28.8658,10692492.973528,0
+EMR.US,D,20080918,000000,29.1811,30.517,28.3441,30.517,10221376.839336,0
+EMR.US,D,20080919,000000,31.7714,33.9885,30.4198,31.0485,10723399.118708,0
+EMR.US,D,20080922,000000,30.7312,31.0632,29.9424,30.1064,4781740.5533048,0
+EMR.US,D,20080923,000000,30.1368,30.1368,28.627,28.6762,9125341.7071662,0
+EMR.US,D,20080924,000000,28.9532,29.0445,28.122,28.5711,6855118.3934923,0
+EMR.US,D,20080925,000000,28.8962,29.5259,28.4159,29.2076,7410418.1436862,0
+EMR.US,D,20080926,000000,28.7194,29.2783,28.4532,29.2626,7122068.6955024,0
+EMR.US,D,20080929,000000,29.0976,29.0976,26.7301,27.239,10162341.622891,0
+EMR.US,D,20080930,000000,27.9267,29.0013,27.6064,28.8893,8697073.7467811,0
+EMR.US,D,20081001,000000,28.5131,28.9246,27.6142,27.7557,7918714.2890908,0
+EMR.US,D,20081002,000000,27.7557,27.7557,26.5091,26.6506,8630669.3081695,0
+EMR.US,D,20081003,000000,27.126,28.6762,26.9915,27.0544,11311446.556132,0
+EMR.US,D,20081006,000000,26.4757,26.8146,24.9688,26.517,10890983.517193,0
+EMR.US,D,20081007,000000,27.012,27.4365,25.4679,25.4679,11261487.729359,0
+EMR.US,D,20081008,000000,25.0593,26.963,24.8607,25.6014,15811640.881551,0
+EMR.US,D,20081009,000000,26.1692,26.7154,23.8952,24.0808,12330256.026922,0
+EMR.US,D,20081010,000000,23.0631,24.9207,21.3518,23.6397,24101137.293796,0
+EMR.US,D,20081013,000000,25.406,27.9678,24.3147,27.2822,13767960.833635,0
+EMR.US,D,20081014,000000,28.1397,28.9246,25.2871,26.2723,11046970.985313,0
+EMR.US,D,20081015,000000,25.6014,25.734,23.1014,23.2792,12410517.331416,0
+EMR.US,D,20081016,000000,23.3646,25.2684,22.3352,25.0935,12578991.452261,0
+EMR.US,D,20081017,000000,24.4983,25.6682,23.8618,24.1073,10150909.606739,0
+EMR.US,D,20081020,000000,24.299,25.2419,23.6771,25.1771,8787288.9474402,0
+EMR.US,D,20081021,000000,24.8029,25.734,24.2292,24.4011,7519339.9096889,0
+EMR.US,D,20081022,000000,23.7959,23.8696,22.068,23.073,10965243.7767,0
+EMR.US,D,20081023,000000,23.1446,23.7891,21.7586,23.0946,11551223.678522,0
+EMR.US,D,20081024,000000,21.2841,22.2949,20.8499,21.6908,8990606.7948086,0
+EMR.US,D,20081027,000000,21.2547,22.6072,21.0238,21.3037,7837911.414464,0
+EMR.US,D,20081028,000000,21.9118,23.2792,20.8589,23.2301,10953573.551128,0
+EMR.US,D,20081029,000000,23.5405,24.4836,22.9609,23.2518,9327659.8893645,0
+EMR.US,D,20081030,000000,23.7606,24.6495,22.5287,23.0396,10124699.444685,0
+EMR.US,D,20081031,000000,22.9963,23.3942,21.3518,23.181,14046904.06372,0
+EMR.US,D,20081103,000000,22.6702,23.0631,22.2488,23.0631,10145929.604689,0
+EMR.US,D,20081104,000000,23.9747,25.7823,23.733,25.3981,13103188.585405,0
+EMR.US,D,20081105,000000,24.7596,25.7497,23.7272,24.2075,9595280.028118,0
+EMR.US,D,20081106,000000,23.903,23.903,22.127,22.2566,10662583.439552,0
+EMR.US,D,20081107,000000,22.3883,22.9118,21.9836,22.793,7026800.1975879,0
+EMR.US,D,20081110,000000,23.7056,25.0002,23.2449,23.8274,8626305.1894479,0
+EMR.US,D,20081111,000000,23.4167,23.5809,22.2871,22.515,9304901.7279137,0
+EMR.US,D,20081112,000000,22.5434,22.8549,22.0622,22.1427,10720599.649037,0
+EMR.US,D,20081113,000000,22.2566,25.5248,21.9629,25.4325,14541379.990845,0
+EMR.US,D,20081114,000000,24.0022,24.625,22.1043,23.6544,15513855.693589,0
+EMR.US,D,20081117,000000,23.3499,23.4414,22.4324,22.4875,8830584.0184057,0
+EMR.US,D,20081118,000000,22.5376,23.5405,22.1683,23.1889,10370065.326529,0
+EMR.US,D,20081119,000000,23.0563,23.903,22.2822,22.402,10077561.465352,0
+EMR.US,D,20081120,000000,22.1574,23.2861,21.0827,21.232,13577680.371027,0
+EMR.US,D,20081121,000000,21.791,22.9472,20.7193,22.793,14056854.905919,0
+EMR.US,D,20081124,000000,23.1957,24.0808,22.5434,23.4777,12515832.362492,0
+EMR.US,D,20081125,000000,24.2586,24.7252,23.3942,24.4423,8190095.8970948,0
+EMR.US,D,20081126,000000,23.6771,24.7174,23.1957,24.6093,6954529.0885326,0
+EMR.US,D,20081128,000000,24.5277,25.4266,24.349,25.4187,3537673.5368291,0
+EMR.US,D,20081201,000000,24.6093,24.6093,21.5945,21.6014,12371957.945147,0
+EMR.US,D,20081202,000000,21.9423,22.6986,21.7783,22.6986,9875944.6775546,0
+EMR.US,D,20081203,000000,22.1349,23.953,21.9836,23.8618,10456633.072703,0
+EMR.US,D,20081204,000000,23.6544,23.9383,21.8843,22.3441,7799421.2514447,0
+EMR.US,D,20081205,000000,22.0493,22.3519,21.2547,22.1633,10082395.894978,0
+EMR.US,D,20081208,000000,22.8078,24.0592,22.6908,23.5484,12466752.060201,0
+EMR.US,D,20081209,000000,23.2242,23.5405,22.5003,22.9049,8201298.8657281,0
+EMR.US,D,20081210,000000,23.1094,24.0808,23.0563,23.5995,7434172.9163403,0
+EMR.US,D,20081211,000000,23.4364,23.8696,22.5287,22.6299,8187022.5883892,0
+EMR.US,D,20081212,000000,22.1181,22.9806,22.0101,22.9198,6522439.5975477,0
+EMR.US,D,20081215,000000,23.1094,23.3726,22.1349,22.4511,6594501.0008749,0
+EMR.US,D,20081216,000000,22.5003,24.7881,22.4511,24.6093,9413196.4127099,0
+EMR.US,D,20081217,000000,24.0592,26.0907,23.8323,25.6398,10656006.212805,0
+EMR.US,D,20081218,000000,25.0935,25.9708,24.4275,24.7812,11406800.56512,0
+EMR.US,D,20081219,000000,25.4826,25.9777,23.7674,24.0945,10910456.628232,0
+EMR.US,D,20081222,000000,24.0218,24.7881,23.8755,24.4138,7039873.2119622,0
+EMR.US,D,20081223,000000,24.6172,24.8883,23.4777,23.6319,6424869.4265683,0
+EMR.US,D,20081224,000000,23.6397,24.0739,23.6133,23.9099,2268577.2255068,0
+EMR.US,D,20081226,000000,24.0877,24.4345,23.903,24.3647,2374499.9959989,0
+EMR.US,D,20081229,000000,24.1938,24.5818,23.7744,24.2851,4147917.2057915,0
+EMR.US,D,20081230,000000,24.5936,25.4747,24.5779,25.4325,4850314.3264151,0
+EMR.US,D,20081231,000000,25.5533,26.2017,25.2291,25.9286,6639987.8020964,0
+EMR.US,D,20090102,000000,26.0062,27.0327,25.8441,26.8775,5751342.4731814,0
+EMR.US,D,20090105,000000,26.7508,27.1958,26.1634,26.4247,5804513.0551612,0
+EMR.US,D,20090106,000000,26.6564,27.963,26.5218,27.6929,9583548.7232084,0
+EMR.US,D,20090107,000000,26.9473,27.1958,25.8244,26.0366,6999342.9990438,0
+EMR.US,D,20090108,000000,25.7016,26.3205,25.4973,26.2017,5660503.2452828,0
+EMR.US,D,20090109,000000,26.3048,26.5602,25.185,25.2871,6434943.445432,0
+EMR.US,D,20090112,000000,25.2615,25.2615,24.3558,24.5818,5429290.4641123,0
+EMR.US,D,20090113,000000,24.511,24.7881,23.953,24.3224,6768710.4715873,0
+EMR.US,D,20090114,000000,23.8696,23.9226,23.0631,23.4638,7080317.913807,0
+EMR.US,D,20090115,000000,23.4698,24.0671,22.5571,23.8106,7465227.6879104,0
+EMR.US,D,20090116,000000,24.3558,24.6495,23.0209,23.8323,6549171.987944,0
+EMR.US,D,20090120,000000,23.7056,23.9836,22.7527,22.842,7225315.172988,0
+EMR.US,D,20090121,000000,23.2518,24.0808,22.842,23.9383,9536862.7309783,0
+EMR.US,D,20090122,000000,23.5866,23.7831,22.7527,23.3362,8965275.1572374,0
+EMR.US,D,20090123,000000,23.0326,23.6692,22.6633,23.1014,5439214.8385972,0
+EMR.US,D,20090126,000000,23.2016,24.1712,22.8814,23.237,6491361.4122314,0
+EMR.US,D,20090127,000000,23.5121,24.1073,23.4698,23.8804,6778175.7330459,0
+EMR.US,D,20090128,000000,24.3284,25.1427,24.3284,24.8677,6955933.9133135,0
+EMR.US,D,20090129,000000,24.5818,24.6908,23.6397,23.8618,7362296.7870061,0
+EMR.US,D,20090130,000000,23.903,24.2713,22.9551,23.1613,10767836.373301,0
+EMR.US,D,20090202,000000,22.2164,22.6633,21.6083,22.4511,15574177.648095,0
+EMR.US,D,20090203,000000,23.9099,24.2007,23.013,23.7959,13901076.125538,0
+EMR.US,D,20090204,000000,23.8402,24.179,22.8607,22.9275,10390792.599982,0
+EMR.US,D,20090205,000000,22.6908,23.7891,22.6633,23.5651,8162724.2096243,0
+EMR.US,D,20090206,000000,23.4638,24.0808,23.4638,23.6771,10069305.574791,0
+EMR.US,D,20090209,000000,23.6544,25.1152,23.3726,24.7675,12515506.606021,0
+EMR.US,D,20090210,000000,24.5641,24.8677,23.0396,23.2242,10068406.690529,0
+EMR.US,D,20090211,000000,23.3362,24.0445,22.8146,23.1231,6357205.7355988,0
+EMR.US,D,20090212,000000,22.6378,23.0797,22.0729,23.0042,7149034.2053733,0
+EMR.US,D,20090213,000000,22.8745,23.2301,22.4875,22.6761,6846830.9452738,0
+EMR.US,D,20090217,000000,22.0808,22.0808,21.1358,21.1555,10922151.285539,0
+EMR.US,D,20090218,000000,21.2841,21.4393,20.8589,21.178,10842979.229244,0
+EMR.US,D,20090219,000000,21.4433,21.7783,20.7517,20.8088,8275320.9158147,0
+EMR.US,D,20090220,000000,20.3677,20.9943,20.1937,20.683,11164169.001655,0
+EMR.US,D,20090223,000000,21.017,21.178,19.8676,19.8804,10208735.452285,0
+EMR.US,D,20090224,000000,20.127,20.6377,19.79,20.5316,9181705.7205501,0
+EMR.US,D,20090225,000000,20.4481,20.4481,19.5336,19.8441,11864207.44183,0
+EMR.US,D,20090226,000000,20.0591,20.234,19.3637,19.4206,10533466.808328,0
+EMR.US,D,20090227,000000,19.1023,19.4707,18.4875,18.9441,10690946.64828,0
+EMR.US,D,20090302,000000,18.5052,18.676,17.7909,17.8636,12285107.198039,0
+EMR.US,D,20090303,000000,18.1082,18.2909,17.8263,17.8823,12357687.775742,0
+EMR.US,D,20090304,000000,18.2527,18.958,17.9756,18.7478,14070076.546682,0
+EMR.US,D,20090305,000000,18.3116,18.3116,17.2743,17.8705,14652400.850108,0
+EMR.US,D,20090306,000000,17.9943,18.5199,17.3371,17.8263,10291510.171551,0
+EMR.US,D,20090309,000000,17.6387,18.1377,17.4589,17.6161,8232986.8264385,0
+EMR.US,D,20090310,000000,17.9491,19.0896,17.9491,19.0179,10506425.967274,0
+EMR.US,D,20090311,000000,19.2163,19.6672,18.9884,19.398,9301496.5548034,0
+EMR.US,D,20090312,000000,19.3932,19.4834,18.9255,19.4276,11142809.557051,0
+EMR.US,D,20090313,000000,19.5758,19.5758,18.6426,18.9943,9386324.5578243,0
+EMR.US,D,20090316,000000,19.1878,19.6878,18.9727,19.0179,10656995.698086,0
+EMR.US,D,20090317,000000,19.0749,19.1495,18.4128,19.1495,11840649.141049,0
+EMR.US,D,20090318,000000,19.0464,19.9796,18.6682,19.6554,8401306.2129606,0
+EMR.US,D,20090319,000000,19.8155,19.9796,19.4353,19.5268,9346553.7646789,0
+EMR.US,D,20090320,000000,19.675,19.8303,18.9197,18.9825,11373620.232578,0
+EMR.US,D,20090323,000000,19.4757,20.511,19.2851,20.511,7340411.0421039,0
+EMR.US,D,20090324,000000,20.1937,20.4324,19.7104,20.1711,10210456.871638,0
+EMR.US,D,20090325,000000,19.9148,20.6054,19.5621,20.1485,11207094.542623,0
+EMR.US,D,20090326,000000,20.4059,20.9786,20.2006,20.9393,10428003.150863,0
+EMR.US,D,20090327,000000,20.7901,20.8028,20.3971,20.511,7009181.862455,0
+EMR.US,D,20090330,000000,19.8303,20.1937,19.3695,19.7821,9636835.3559309,0
+EMR.US,D,20090331,000000,19.9796,20.8412,19.7606,20.2408,11721780.604803,0
+EMR.US,D,20090401,000000,19.9669,21.0425,19.8303,20.9157,9577480.4909482,0
+EMR.US,D,20090402,000000,21.4806,22.6152,21.4806,22.0886,9933834.6564071,0
+EMR.US,D,20090403,000000,22.2822,22.7684,22.0622,22.6378,8042696.1839406,0
+EMR.US,D,20090406,000000,22.3352,22.4089,21.2674,21.8754,8382412.3376463,0
+EMR.US,D,20090407,000000,22.842,22.9472,21.3401,21.8754,17758301.490521,0
+EMR.US,D,20090408,000000,21.9354,22.3745,21.0749,21.3962,9509868.7174163,0
+EMR.US,D,20090409,000000,22.1132,22.8215,22.0808,22.6633,11302168.604645,0
+EMR.US,D,20090413,000000,22.4875,22.6231,21.9001,22.3814,6851827.2351468,0
+EMR.US,D,20090414,000000,22.3745,22.9118,21.955,22.2418,8117391.1247374,0
+EMR.US,D,20090415,000000,22.3519,22.7596,22.1878,22.5848,5395023.9373366,0
+EMR.US,D,20090416,000000,22.7596,23.4934,22.5287,23.3795,7938178.2382294,0
+EMR.US,D,20090417,000000,23.2301,23.5651,22.9609,23.401,8195602.1994426,0
+EMR.US,D,20090420,000000,23.0258,23.1889,22.3038,22.4236,7852098.1087732,0
+EMR.US,D,20090421,000000,22.2762,23.1525,22.1349,22.9904,6860287.7414905,0
+EMR.US,D,20090422,000000,22.8078,23.8618,22.6633,23.1957,7062466.4591995,0
+EMR.US,D,20090423,000000,23.1957,23.4227,22.5925,23.2016,5873752.5930589,0
+EMR.US,D,20090424,000000,23.2665,24.0808,23.1771,23.7959,7178780.8611146,0
+EMR.US,D,20090427,000000,23.6987,23.9099,23.1613,23.4364,5898444.9335559,0
+EMR.US,D,20090428,000000,23.1771,23.3431,22.6633,23.1957,6516624.8445415,0
+EMR.US,D,20090429,000000,23.0396,23.9747,22.6633,23.8048,7147208.9511471,0
+EMR.US,D,20090430,000000,24.0101,24.7753,23.9177,24.1073,8126334.1578537,0
+EMR.US,D,20090501,000000,24.6908,25.6338,24.1446,25.1997,11236693.589964,0
+EMR.US,D,20090504,000000,25.3519,26.4542,25.1427,26.4542,9823762.5628664,0
+EMR.US,D,20090505,000000,26.0975,26.4542,25.8018,26.0573,8231543.3180766,0
+EMR.US,D,20090506,000000,26.4542,26.4542,25.4973,25.7497,7656099.602111,0
+EMR.US,D,20090507,000000,26.0573,26.1634,24.7478,25.1152,10307939.495565,0
+EMR.US,D,20090508,000000,25.4128,25.9443,25.1152,25.8244,6475468.5684055,0
+EMR.US,D,20090511,000000,25.3696,25.406,24.9148,25.014,5903508.4107011,0
+EMR.US,D,20090512,000000,25.2124,25.3469,24.7478,25.1024,6957972.9452237,0
+EMR.US,D,20090513,000000,24.3333,24.4079,23.733,23.8185,8123316.8385416,0
+EMR.US,D,20090514,000000,23.6053,24.3147,23.6053,24.0298,5080460.2551432,0
+EMR.US,D,20090515,000000,24.017,24.3067,23.4982,23.903,9551368.0558358,0
+EMR.US,D,20090518,000000,24.1526,24.6967,23.9974,24.6565,5230309.2497632,0
+EMR.US,D,20090519,000000,24.4275,24.4345,23.847,24.1594,8443986.4185873,0
+EMR.US,D,20090520,000000,24.3932,24.4345,23.5484,23.5946,12953741.696428,0
+EMR.US,D,20090521,000000,23.3795,23.3795,22.2695,22.515,13039217.140434,0
+EMR.US,D,20090522,000000,22.4089,23.1957,22.4089,22.793,7428427.3865842,0
+EMR.US,D,20090526,000000,22.7841,23.7272,22.4511,23.5484,6779891.0444632,0
+EMR.US,D,20090527,000000,23.5946,23.5995,22.8078,22.85,7145500.7656525,0
+EMR.US,D,20090528,000000,23.1525,23.1525,22.459,22.8215,6605893.315457,0
+EMR.US,D,20090529,000000,22.9904,23.1446,22.4718,22.7291,9379881.7056226,0
+EMR.US,D,20090601,000000,23.1378,24.1643,22.9904,23.967,9113129.911462,0
+EMR.US,D,20090602,000000,24.0504,24.7174,23.9226,24.5641,7883031.7396556,0
+EMR.US,D,20090603,000000,24.4836,24.4836,23.9099,24.2292,7930447.6299785,0
+EMR.US,D,20090604,000000,24.3715,24.5641,24.0808,24.4836,6267598.2743557,0
+EMR.US,D,20090605,000000,24.6908,25.1928,24.6093,24.9295,8743953.1569158,0
+EMR.US,D,20090608,000000,24.8607,25.0935,24.3785,24.8961,8090028.5991677,0
+EMR.US,D,20090609,000000,24.9344,25.1024,24.625,24.8677,5960496.4513245,0
+EMR.US,D,20090610,000000,25.073,25.2124,24.1446,24.7174,7197148.4361307,0
+EMR.US,D,20090611,000000,24.7252,25.1693,24.6692,24.7478,7875342.8689526,0
+EMR.US,D,20090612,000000,24.6495,24.845,24.3147,24.8383,5074769.6967914,0
+EMR.US,D,20090615,000000,24.5818,24.6093,23.953,24.1299,7346413.105081,0
+EMR.US,D,20090616,000000,24.2369,24.3067,23.5405,23.626,6462655.141219,0
+EMR.US,D,20090617,000000,23.5562,23.7419,23.3067,23.4227,6867196.8326411,0
+EMR.US,D,20090618,000000,23.5121,23.5866,23.0631,23.3726,6628962.9815331,0
+EMR.US,D,20090619,000000,23.5405,23.6771,23.1378,23.2016,8938259.765907,0
+EMR.US,D,20090622,000000,23.1161,23.1161,22.4324,22.4875,7613301.3097639,0
+EMR.US,D,20090623,000000,22.5238,22.6436,22.1878,22.4324,5408639.5398328,0
+EMR.US,D,20090624,000000,22.5848,23.3646,22.5848,22.793,7892704.6708645,0
+EMR.US,D,20090625,000000,22.7291,23.6692,22.6761,23.3362,9211643.7582183,0
+EMR.US,D,20090626,000000,23.2861,23.5484,23.1957,23.4364,6560510.3491105,0
+EMR.US,D,20090629,000000,23.5946,23.7497,23.3067,23.5651,4502360.6059505,0
+EMR.US,D,20090630,000000,23.408,23.6634,22.8745,22.9472,8314532.8330148,0
+EMR.US,D,20090701,000000,23.0631,23.6182,23.0326,23.2861,5017239.068046,0
+EMR.US,D,20090702,000000,22.9472,23.1889,22.4875,22.515,5517984.7892478,0
+EMR.US,D,20090706,000000,22.3745,22.5504,22.0346,22.2695,5930610.3310941,0
+EMR.US,D,20090707,000000,22.1751,22.2871,21.6791,21.6908,6056427.6600598,0
+EMR.US,D,20090708,000000,21.7526,22.0268,21.4865,21.8273,6051206.394624,0
+EMR.US,D,20090709,000000,22.0188,22.1486,21.8136,21.9354,5413257.1378083,0
+EMR.US,D,20090710,000000,21.7655,22.0268,21.6524,21.955,6361333.6808789,0
+EMR.US,D,20090713,000000,22.0562,22.4786,21.791,22.459,5429861.5559255,0
+EMR.US,D,20090714,000000,22.5376,22.6496,22.2488,22.5691,3970007.3451672,0
+EMR.US,D,20090715,000000,22.9049,23.5199,22.6633,23.5121,7125878.0102344,0
+EMR.US,D,20090716,000000,23.4581,24.4689,23.3009,24.3932,8893764.4859439,0
+EMR.US,D,20090717,000000,24.2508,24.3147,23.8873,24.0592,6095316.8747558,0
+EMR.US,D,20090720,000000,24.1446,24.7675,24.1388,24.7528,7099051.9648528,0
+EMR.US,D,20090721,000000,24.9591,25.3126,24.682,24.8736,7801452.1394433,0
+EMR.US,D,20090722,000000,24.7675,25.1201,24.682,24.9944,6035368.5222026,0
+EMR.US,D,20090723,000000,25.0593,25.8834,24.9885,25.8441,8079526.006947,0
+EMR.US,D,20090724,000000,25.6338,26.0975,25.6103,26.0631,6724257.9471609,0
+EMR.US,D,20090727,000000,26.0219,26.2479,25.85,26.128,5191307.0382913,0
+EMR.US,D,20090728,000000,26.0062,26.1113,25.5602,25.796,9427778.0867401,0
+EMR.US,D,20090729,000000,25.6742,25.68,25.2567,25.52,6957875.2182825,0
+EMR.US,D,20090730,000000,25.9777,26.6093,25.5602,26.2399,8787331.702977,0
+EMR.US,D,20090731,000000,26.2479,26.4247,25.734,25.7664,10528910.289691,0
+EMR.US,D,20090803,000000,25.8785,25.9934,25.1574,25.796,12710307.957653,0
+EMR.US,D,20090804,000000,24.7478,25.7497,24.349,25.5789,19048088.427693,0
+EMR.US,D,20090805,000000,25.2488,25.4266,24.4983,24.6692,12531618.317477,0
+EMR.US,D,20090806,000000,24.6417,24.8156,24.5434,24.6172,9664164.2878646,0
+EMR.US,D,20090807,000000,24.9148,25.3766,24.7969,25.2419,7520244.9018847,0
+EMR.US,D,20090810,000000,25.1693,25.3843,24.9944,25.3469,5619626.9161139,0
+EMR.US,D,20090811,000000,25.3766,25.6014,25.073,25.4747,8437576.1420325,0
+EMR.US,D,20090812,000000,25.3469,25.796,25.1997,25.5042,9242217.0210046,0
+EMR.US,D,20090813,000000,25.6879,25.7213,25.3469,25.4325,7183736.4314288,0
+EMR.US,D,20090814,000000,25.3981,25.4266,24.7016,24.9207,8256025.9528455,0
+EMR.US,D,20090817,000000,24.5641,24.7174,24.0298,24.0739,6790021.0527204,0
+EMR.US,D,20090818,000000,23.8804,24.6495,23.8804,24.5848,5882128.6063178,0
+EMR.US,D,20090819,000000,24.2586,24.7675,24.2508,24.4904,6720890.4396426,0
+EMR.US,D,20090820,000000,24.6014,24.8961,24.2508,24.8383,7443312.4213281,0
+EMR.US,D,20090821,000000,25.0259,25.6398,24.853,25.5131,8569835.305211,0
+EMR.US,D,20090824,000000,25.5857,25.9364,25.5395,25.85,7703115.4227681,0
+EMR.US,D,20090825,000000,25.8715,26.7075,25.8244,26.6093,12312271.21576,0
+EMR.US,D,20090826,000000,26.6093,26.6564,26.2332,26.6025,9695255.7070376,0
+EMR.US,D,20090827,000000,26.461,26.6633,26.2212,26.5091,5979321.1033889,0
+EMR.US,D,20090828,000000,26.6633,26.7705,26.0573,26.347,5509702.4309741,0
+EMR.US,D,20090831,000000,26.0769,26.1761,25.85,26.1113,8027920.0740166,0
+EMR.US,D,20090901,000000,26.0573,26.3756,25.5131,25.5789,10262974.922686,0
+EMR.US,D,20090902,000000,25.5602,25.8834,25.4128,25.6624,6630032.8879424,0
+EMR.US,D,20090903,000000,25.8018,26.07,25.6879,26.0287,6161633.7663157,0
+EMR.US,D,20090904,000000,26.0287,26.5602,25.9207,26.4944,5080120.2468266,0
+EMR.US,D,20090908,000000,26.7458,27.0062,26.63,26.9344,6952135.7964602,0
+EMR.US,D,20090909,000000,26.9915,27.6221,26.9698,27.4669,8573345.3311854,0
+EMR.US,D,20090910,000000,27.4089,28.0809,27.2459,28.0337,8245651.6272351,0
+EMR.US,D,20090911,000000,28.0672,28.3146,27.7989,27.8893,6248436.6679418,0
+EMR.US,D,20090914,000000,27.6142,28.1614,27.513,28.0337,5035731.8557056,0
+EMR.US,D,20090915,000000,28.1535,28.5367,27.9954,28.3382,6691439.0007031,0
+EMR.US,D,20090916,000000,28.6064,29.351,28.4296,29.1604,9263746.4697666,0
+EMR.US,D,20090917,000000,29.1054,29.463,28.7498,29.2076,7383284.6656351,0
+EMR.US,D,20090918,000000,29.3146,29.5003,29.0592,29.1202,7438757.9386688,0
+EMR.US,D,20090921,000000,28.7881,28.8962,28.3598,28.4847,7043794.505481,0
+EMR.US,D,20090922,000000,28.5367,28.8618,28.4924,28.7409,5575445.1767542,0
+EMR.US,D,20090923,000000,28.7498,28.8658,28.3078,28.3726,7371565.5765931,0
+EMR.US,D,20090924,000000,28.4699,28.7498,27.7783,27.8893,8112251.2984195,0
+EMR.US,D,20090925,000000,27.6722,27.8304,27.3893,27.5641,7006600.2424229,0
+EMR.US,D,20090928,000000,27.4728,28.2312,27.4089,28.0563,5221337.7129558,0
+EMR.US,D,20090929,000000,28.2026,28.5632,28.0739,28.4159,7082022.0273455,0
+EMR.US,D,20090930,000000,28.3598,28.8825,27.8304,28.3854,9181154.9885165,0
+EMR.US,D,20091001,000000,28.3657,28.3657,27.3736,27.6849,9056570.4441955,0
+EMR.US,D,20091002,000000,27.4443,27.5583,27.0611,27.1349,7910608.0429094,0
+EMR.US,D,20091005,000000,27.2253,27.4934,27.0985,27.3961,5632742.6860251,0
+EMR.US,D,20091006,000000,27.6064,28.3775,27.4993,27.7783,9839029.3434747,0
+EMR.US,D,20091007,000000,27.6722,27.8756,27.3235,27.4443,5872219.5016675,0
+EMR.US,D,20091008,000000,27.8077,28.1811,27.5446,27.6348,8811722.7187384,0
+EMR.US,D,20091009,000000,27.6977,27.6977,27.4532,27.6929,6443339.8184705,0
+EMR.US,D,20091012,000000,27.8805,28.122,27.7331,27.9424,4559512.5427984,0
+EMR.US,D,20091013,000000,27.8304,27.9865,27.4816,27.7066,5428959.6176965,0
+EMR.US,D,20091014,000000,28.0042,28.2871,27.8756,28.239,5373216.5775854,0
+EMR.US,D,20091015,000000,28.1397,28.3303,27.9492,28.2095,4244453.0999758,0
+EMR.US,D,20091016,000000,27.905,28.0809,27.5504,27.7066,6974280.1105611,0
+EMR.US,D,20091019,000000,27.8077,28.3303,27.6929,28.0672,7738835.6377954,0
+EMR.US,D,20091020,000000,28.1614,28.3726,27.8972,28.0425,8855972.6633593,0
+EMR.US,D,20091021,000000,27.9424,28.5071,27.8972,27.9678,7131746.7166562,0
+EMR.US,D,20091022,000000,27.9678,28.4924,27.7272,28.4532,6375387.0186329,0
+EMR.US,D,20091023,000000,28.5425,28.683,27.9678,28.1034,4861212.9163458,0
+EMR.US,D,20091026,000000,28.122,28.6643,27.7066,27.8412,4831781.8371856,0
+EMR.US,D,20091027,000000,27.8972,28.13,27.6281,27.7862,6232958.1456275,0
+EMR.US,D,20091028,000000,27.7213,27.8529,27.181,27.2321,6558448.921443,0
+EMR.US,D,20091029,000000,27.3589,28.0337,27.2193,27.8608,5409472.2548117,0
+EMR.US,D,20091030,000000,27.7783,27.8677,26.7075,26.7401,12889892.410135,0
+EMR.US,D,20091102,000000,26.9344,27.2684,26.5218,27.019,11274363.253873,0
+EMR.US,D,20091103,000000,27.0985,27.9492,26.9777,27.6004,9721390.5379075,0
+EMR.US,D,20091104,000000,27.8412,28.683,27.7272,28.1397,9004499.2903052,0
+EMR.US,D,20091105,000000,28.2921,29.2076,28.2921,29.1202,7169261.6462404,0
+EMR.US,D,20091106,000000,29.0592,29.3854,28.8539,29.2007,4878285.6093898,0
+EMR.US,D,20091109,000000,29.5259,29.7027,29.3775,29.6467,5750653.2946476,0
+EMR.US,D,20091110,000000,29.4472,29.6319,29.1879,29.3353,4963971.777114,0
+EMR.US,D,20091111,000000,29.5337,29.7115,29.1811,29.2852,4409685.9439358,0
+EMR.US,D,20091112,000000,29.2292,29.6241,29.1604,29.2705,6014953.7713645,0
+EMR.US,D,20091113,000000,29.3146,29.7115,29.2007,29.5848,4279780.3712599,0
+EMR.US,D,20091116,000000,29.6319,30.405,29.463,30.0288,7398620.6694934,0
+EMR.US,D,20091117,000000,30.0514,30.2066,29.6182,30.1782,4616818.1959812,0
+EMR.US,D,20091118,000000,30.2066,30.3344,29.8933,30.2911,5760544.0754965,0
+EMR.US,D,20091119,000000,30.0288,30.1702,29.4404,29.6467,5361784.5614334,0
+EMR.US,D,20091120,000000,29.5623,29.6241,29.0397,29.5199,6026038.6532771,0
+EMR.US,D,20091123,000000,29.908,30.3195,29.8088,29.9601,3907038.619335,0
+EMR.US,D,20091124,000000,29.9601,30.1585,29.6319,29.9217,4192043.9737468,0
+EMR.US,D,20091125,000000,29.908,30.0288,29.6614,29.9728,3526312.7799052,0
+EMR.US,D,20091127,000000,29.2705,29.5995,28.8893,29.3933,2236829.203447,0
+EMR.US,D,20091130,000000,29.3078,29.5199,29.0926,29.3283,5448799.2047656,0
+EMR.US,D,20091201,000000,29.682,30.0514,29.5259,29.8806,4539294.263832,0
+EMR.US,D,20091202,000000,29.7695,30.0514,29.4561,29.7321,5668516.8544678,0
+EMR.US,D,20091203,000000,29.6761,30.074,29.356,29.3697,4317660.758885,0
+EMR.US,D,20091204,000000,29.682,30.0582,29.2705,29.8462,5523973.6183682,0
+EMR.US,D,20091207,000000,29.8462,30.13,29.7027,29.7381,5302141.6055718,0
+EMR.US,D,20091208,000000,29.6683,29.6683,28.8481,28.9168,7387790.2848238,0
+EMR.US,D,20091209,000000,28.8745,29.2931,28.6987,29.2705,7098345.4805065,0
+EMR.US,D,20091210,000000,29.5141,29.7262,29.4011,29.5386,4450686.4677592,0
+EMR.US,D,20091211,000000,29.6104,29.8873,29.5199,29.7459,5390467.4186994,0
+EMR.US,D,20091214,000000,29.8806,30.1064,29.8314,30.0367,4010812.4151079,0
+EMR.US,D,20091215,000000,29.9974,29.9974,29.7459,29.8933,4048323.2727363,0
+EMR.US,D,20091216,000000,29.9296,30.0288,29.356,29.5337,5614939.0768995,0
+EMR.US,D,20091217,000000,29.356,29.5623,29.1447,29.3933,5861850.266002,0
+EMR.US,D,20091218,000000,29.4768,29.6546,29.1054,29.5947,8934635.7251678,0
+EMR.US,D,20091221,000000,29.6182,30.0789,29.6182,30.0288,5454166.0426242,0
+EMR.US,D,20091222,000000,30.0936,30.5259,30.0582,30.184,3712168.0444535,0
+EMR.US,D,20091223,000000,30.3137,30.4905,30.1015,30.3922,2917947.3005956,0
+EMR.US,D,20091224,000000,30.5259,30.8923,30.4837,30.7095,2329770.5785723,0
+EMR.US,D,20091228,000000,30.8451,30.9482,30.574,30.7095,2618369.4340542,0
+EMR.US,D,20091229,000000,30.7519,30.9572,30.6035,30.7175,3302158.7342644,0
+EMR.US,D,20091230,000000,30.5543,30.8087,30.4551,30.6928,2813157.5518289,0
+EMR.US,D,20091231,000000,30.5947,30.7743,30.1702,30.1702,2791689.1824052,0
+EMR.US,D,20100104,000000,30.5603,30.7381,30.2646,30.7008,5338451.2362136,0
+EMR.US,D,20100105,000000,30.7222,30.7586,30.5042,30.7519,3822808.1758404,0
+EMR.US,D,20100106,000000,30.6339,31.0415,30.5661,31.0258,6091972.7809838,0
+EMR.US,D,20100107,000000,30.8785,31.0485,30.6604,31.0258,4357408.1382842,0
+EMR.US,D,20100108,000000,30.9729,31.2272,30.7519,31.2077,4909878.8971259,0
+EMR.US,D,20100111,000000,31.3265,31.7931,31.1713,31.6782,4739579.5220538,0
+EMR.US,D,20100112,000000,31.4836,31.6997,31.2812,31.5082,6123480.5576463,0
+EMR.US,D,20100113,000000,31.6162,31.6526,31.4179,31.5307,5032063.0234516,0
+EMR.US,D,20100114,000000,31.5307,31.8697,31.3117,31.8285,7573736.1503905,0
+EMR.US,D,20100115,000000,31.6713,32.2587,31.2616,31.3883,6388339.9103086,0
+EMR.US,D,20100119,000000,31.355,31.687,31.2351,31.6782,4985707.8776374,0
+EMR.US,D,20100120,000000,31.4296,31.4758,30.965,31.3333,4554073.4277228,0
+EMR.US,D,20100121,000000,31.2548,31.3677,30.4758,30.5317,6899113.8408703,0
+EMR.US,D,20100122,000000,30.4905,30.7519,29.7881,29.7999,6855072.5839885,0
+EMR.US,D,20100125,000000,30.2517,30.3618,29.9895,30.1064,4422573.6843172,0
+EMR.US,D,20100126,000000,29.9974,30.2911,29.7881,29.8686,5405781.0268004,0
+EMR.US,D,20100127,000000,29.8559,29.9374,29.356,29.7881,8014746.2787342,0
+EMR.US,D,20100128,000000,29.8933,29.9601,29.1948,29.5141,5364885.3558412,0
+EMR.US,D,20100129,000000,29.6241,30.074,29.356,29.4227,6577264.4116064,0
+EMR.US,D,20100201,000000,29.6104,30.1438,29.5995,30.0868,6661455.1535312,0
+EMR.US,D,20100202,000000,32.07,33.3775,30.2293,33.1261,21211813.807106,0
+EMR.US,D,20100203,000000,32.7567,33.294,32.7008,32.9787,9009342.8818324,0
+EMR.US,D,20100204,000000,32.6938,32.7754,31.8697,32.0613,11097401.14098,0
+EMR.US,D,20100205,000000,31.9395,32.3334,31.4179,31.9768,11264468.401067,0
+EMR.US,D,20100208,000000,31.9208,32.0494,31.4679,31.4935,5614455.5321378,0
+EMR.US,D,20100209,000000,31.8009,32.6093,31.6015,32.4464,9925784.399619,0
+EMR.US,D,20100210,000000,32.3972,32.5819,31.9149,32.2056,7584243.8325562,0
+EMR.US,D,20100211,000000,32.1831,33.0181,32.0141,32.9562,8245260.71947,0
+EMR.US,D,20100212,000000,32.6212,32.8275,32.2892,32.7292,7587072.8239085,0
+EMR.US,D,20100216,000000,32.9954,33.2725,32.855,33.2538,6518179.3137013,0
+EMR.US,D,20100217,000000,33.2793,33.4345,33.0485,33.4061,6273774.4134469,0
+EMR.US,D,20100218,000000,33.3284,33.8413,33.301,33.8039,5887938.2693792,0
+EMR.US,D,20100219,000000,33.8963,34.0927,33.5642,34.0543,7994776.3890767,0
+EMR.US,D,20100222,000000,34.132,34.2715,33.7921,34.1448,6225974.7412816,0
+EMR.US,D,20100223,000000,34.0406,34.1369,33.2882,33.3775,7339473.474261,0
+EMR.US,D,20100224,000000,33.4002,34.1448,33.2538,34.1084,7983687.4352083,0
+EMR.US,D,20100225,000000,33.633,33.855,33.0672,33.7832,7529330.4534569,0
+EMR.US,D,20100226,000000,33.8333,34.019,33.3207,33.524,8039032.4416315,0
+EMR.US,D,20100301,000000,33.6998,33.6998,33.4198,33.5484,6958604.0983862,0
+EMR.US,D,20100302,000000,33.7066,33.9248,33.6065,33.7332,4640368.352852,0
+EMR.US,D,20100303,000000,33.8767,34.2234,33.8413,33.9325,5064322.0759751,0
+EMR.US,D,20100304,000000,33.966,34.1998,33.7617,33.9591,4635662.1898359,0
+EMR.US,D,20100305,000000,34.193,34.6291,34.0927,34.3452,5292280.346403,0
+EMR.US,D,20100308,000000,34.3903,34.414,33.9591,33.9798,5769356.8060243,0
+EMR.US,D,20100309,000000,33.911,34.132,33.7548,33.9885,4224605.368995,0
+EMR.US,D,20100310,000000,34.079,34.193,33.7479,33.9885,5024736.5568224,0
+EMR.US,D,20100311,000000,33.855,33.9591,33.5721,33.9591,4942908.567301,0
+EMR.US,D,20100312,000000,34.0995,34.1232,33.7263,34.0583,3332848.0477936,0
+EMR.US,D,20100315,000000,33.9591,34.2459,33.911,34.2459,4397147.3737716,0
+EMR.US,D,20100316,000000,34.3058,34.5426,34.1153,34.4827,3832173.6743798,0
+EMR.US,D,20100317,000000,34.5269,34.8098,34.4905,34.6291,3715908.1359355,0
+EMR.US,D,20100318,000000,34.6291,34.741,34.3836,34.6879,2884268.1534565,0
+EMR.US,D,20100319,000000,34.748,34.9012,34.2656,34.4365,5590408.5966489,0
+EMR.US,D,20100322,000000,34.186,34.6468,34.1369,34.576,3522887.2470155,0
+EMR.US,D,20100323,000000,34.6949,35.2086,34.5839,35.0868,4301015.6212091,0
+EMR.US,D,20100324,000000,35.1015,35.2626,34.6418,34.7951,4743093.6199841,0
+EMR.US,D,20100325,000000,35.0947,35.4149,34.8942,35.0505,6286154.1773315,0
+EMR.US,D,20100326,000000,35.1015,35.5535,35.1015,35.2696,6666783.307809,0
+EMR.US,D,20100329,000000,35.3609,35.4345,35.1566,35.293,3440494.2736148,0
+EMR.US,D,20100330,000000,35.3844,36.192,35.3354,35.9876,5999423.3316126,0
+EMR.US,D,20100331,000000,35.8314,36.025,35.575,35.6536,6005653.4241193,0
+EMR.US,D,20100401,000000,35.7794,36.1546,35.7165,36.0004,2958953.9323527,0
+EMR.US,D,20100405,000000,36.1222,36.3756,35.912,36.353,3764358.3030536,0
+EMR.US,D,20100406,000000,36.2184,36.3383,35.9955,36.1075,3958442.9904489,0
+EMR.US,D,20100407,000000,35.9955,36.0957,35.4405,35.7322,6630451.2814098,0
+EMR.US,D,20100408,000000,35.7675,36.1272,35.5033,36.08,4427902.856584,0
+EMR.US,D,20100409,000000,36.0544,36.2774,35.7794,35.9808,3580189.8462313,0
+EMR.US,D,20100412,000000,35.9601,36.2126,35.8462,35.9748,2758981.1967452,0
+EMR.US,D,20100413,000000,35.8913,36.3138,35.859,36.2263,4100335.3832663,0
+EMR.US,D,20100414,000000,36.2057,36.8275,36.0397,36.7587,4791768.7626648,0
+EMR.US,D,20100415,000000,36.744,37.5741,36.6164,37.5014,8665297.2210301,0
+EMR.US,D,20100416,000000,37.3756,37.4503,36.466,36.6899,7885641.8633789,0
+EMR.US,D,20100419,000000,36.4906,36.7587,36.08,36.581,4041172.9181993,0
+EMR.US,D,20100420,000000,36.8855,37.0486,36.6035,36.8992,4425140.0345148,0
+EMR.US,D,20100421,000000,36.855,37.0279,36.4463,36.7666,4295273.1454199,0
+EMR.US,D,20100422,000000,36.4051,37.2666,35.7725,37.2509,5976285.4602753,0
+EMR.US,D,20100423,000000,37.2568,37.3884,36.6331,37.354,6269532.453402,0
+EMR.US,D,20100426,000000,37.4189,37.5888,37.1772,37.2617,0,0
+EMR.US,D,20100427,000000,37.0712,37.3325,35.9601,36.0485,8178733.1041929,0
+EMR.US,D,20100428,000000,36.3177,37.3079,36.08,37.1634,9074329.2618065,0
+EMR.US,D,20100429,000000,37.4944,37.7853,37.3226,37.686,6486391.5900717,0
+EMR.US,D,20100430,000000,37.6566,37.8924,36.9424,36.9915,5054273.5068358,0
+EMR.US,D,20100503,000000,37.2028,38.0524,37.2028,37.9769,5196366.4434805,0
+EMR.US,D,20100504,000000,35.9748,36.6164,34.9434,35.5397,18436836.949649,0
+EMR.US,D,20100505,000000,35.2086,35.5603,34.4217,34.7175,9508308.1403227,0
+EMR.US,D,20100506,000000,34.5505,35.2402,32.5819,34.3058,13713004.698998,0
+EMR.US,D,20100507,000000,34.3058,34.7627,32.9877,34.3285,18716821.582453,0
+EMR.US,D,20100510,000000,35.6664,36.6084,34.967,36.0132,8387991.9352,0
+EMR.US,D,20100511,000000,35.6232,35.9376,35.0564,35.3403,10454225.528785,0
+EMR.US,D,20100512,000000,35.2205,35.6801,34.9089,35.6046,7795039.8269107,0
+EMR.US,D,20100513,000000,35.4542,36.0397,35.4208,35.6457,7206462.0172324,0
+EMR.US,D,20100514,000000,35.2469,35.4345,34.3206,34.748,9615183.7484922,0
+EMR.US,D,20100517,000000,34.7813,34.8618,33.2882,33.9178,14641156.143926,0
+EMR.US,D,20100518,000000,34.0662,34.7263,33.8413,33.9728,9621672.4101977,0
+EMR.US,D,20100519,000000,33.7263,33.8697,32.5956,33.1673,11194004.222437,0
+EMR.US,D,20100520,000000,32.3726,33.1261,32.1114,32.5878,17094807.836441,0
+EMR.US,D,20100521,000000,31.7361,32.9031,31.515,32.5298,14786056.694155,0
+EMR.US,D,20100524,000000,32.2892,32.6427,32.0907,32.1398,8346161.7503648,0
+EMR.US,D,20100525,000000,30.9954,32.3648,30.7439,32.297,10496558.600171,0
+EMR.US,D,20100526,000000,32.6487,32.9827,32.0829,32.2538,8116675.4784904,0
+EMR.US,D,20100527,000000,32.8746,33.5484,32.6851,33.5407,5949114.3166322,0
+EMR.US,D,20100528,000000,33.4964,33.6418,32.5819,32.8894,5785780.0221045,0
+EMR.US,D,20100601,000000,32.5366,33.2646,32.2587,32.297,6456883.1437495,0
+EMR.US,D,20100602,000000,32.403,33.2244,32.2803,33.2096,4664598.5263559,0
+EMR.US,D,20100603,000000,33.3284,33.7961,33.1114,33.4886,4150930.4531476,0
+EMR.US,D,20100604,000000,32.635,32.9562,31.6653,31.85,7377412.9052464,0
+EMR.US,D,20100607,000000,31.9149,31.9768,30.9345,30.9482,8421614.0749567,0
+EMR.US,D,20100608,000000,31.0131,31.5082,30.5259,31.3333,7421638.4181321,0
+EMR.US,D,20100609,000000,31.4885,31.9473,31.021,31.1546,6309631.0389963,0
+EMR.US,D,20100610,000000,31.9276,32.5072,31.8157,32.4935,5570877.4602382,0
+EMR.US,D,20100611,000000,32.1899,32.4718,31.9325,32.4188,4327112.7864871,0
+EMR.US,D,20100614,000000,32.5072,32.743,32.1331,32.1899,4877257.4405285,0
+EMR.US,D,20100615,000000,32.3334,33.6212,32.3029,33.6065,6639189.6987426,0
+EMR.US,D,20100616,000000,33.4119,33.6565,33.2725,33.5043,3566765.6256617,0
+EMR.US,D,20100617,000000,33.6005,33.7617,32.9366,33.4502,4056589.3431863,0
+EMR.US,D,20100618,000000,33.4964,33.6929,33.301,33.6212,5289496.1465656,0
+EMR.US,D,20100621,000000,34.0466,34.4974,33.515,33.741,5235899.0272066,0
+EMR.US,D,20100622,000000,33.6929,34.0466,32.799,32.855,5316509.501918,0
+EMR.US,D,20100623,000000,32.8363,32.8815,32.1331,32.5819,4924726.2662778,0
+EMR.US,D,20100624,000000,32.5072,32.5141,31.4031,31.5818,7460598.8920562,0
+EMR.US,D,20100625,000000,31.6232,31.9395,31.2411,31.7931,7406381.8174135,0
+EMR.US,D,20100628,000000,32.021,32.0543,31.5013,31.7646,6824587.8862427,0
+EMR.US,D,20100629,000000,31.0936,31.2616,30.235,30.6604,13106229.318463,0
+EMR.US,D,20100630,000000,30.5534,31.2999,30.4089,30.9424,10503366.910414,0
+EMR.US,D,20100701,000000,30.8087,31.0338,30.2646,30.9482,11528954.151777,0
+EMR.US,D,20100702,000000,30.9572,31.2755,30.4758,30.7519,6251276.8571728,0
+EMR.US,D,20100706,000000,31.2969,31.4885,30.517,30.7381,6701164.8673384,0
+EMR.US,D,20100707,000000,30.7439,31.9709,30.6477,31.9325,8810834.0143662,0
+EMR.US,D,20100708,000000,32.3481,32.5366,31.8874,32.5298,5959525.2898456,0
+EMR.US,D,20100709,000000,32.574,32.8894,32.4641,32.8746,5461864.0752281,0
+EMR.US,D,20100712,000000,32.6614,32.9366,32.3029,32.3569,7429086.0254488,0
+EMR.US,D,20100713,000000,32.7292,33.2538,32.7223,32.9031,7287053.1501534,0
+EMR.US,D,20100714,000000,32.7223,32.9366,32.5366,32.9109,5940500.093954,0
+EMR.US,D,20100715,000000,32.9493,33.0485,32.3481,32.9787,4834365.4931957,0
+EMR.US,D,20100716,000000,32.6694,32.7833,31.9325,32.0279,6604328.6664075,0
+EMR.US,D,20100719,000000,32.1683,32.3481,31.7714,32.2587,4284649.4125114,0
+EMR.US,D,20100720,000000,31.7861,33.3775,31.7302,33.3207,8434209.6525032,0
+EMR.US,D,20100721,000000,33.4964,33.9885,33.2882,33.5848,10926226.295392,0
+EMR.US,D,20100722,000000,34.0662,34.802,34.019,34.5898,7594701.6332623,0
+EMR.US,D,20100723,000000,34.576,35.8727,34.4748,35.8147,9215704.5162262,0
+EMR.US,D,20100726,000000,35.7037,36.24,35.5917,35.8393,6612301.5560336,0
+EMR.US,D,20100727,000000,35.9808,36.1005,35.293,35.6163,7354460.3079021,0
+EMR.US,D,20100728,000000,35.4277,35.7862,35.2696,35.7244,5045934.1411798,0
+EMR.US,D,20100729,000000,36.0004,36.1693,35.0505,35.2549,7568980.1059148,0
+EMR.US,D,20100730,000000,34.8942,35.2783,34.7557,35.0868,8973430.2668895,0
+EMR.US,D,20100802,000000,35.7862,36.192,35.4071,36.0132,6442389.0167709,0
+EMR.US,D,20100803,000000,36.4906,36.6899,35.8236,36.0073,10257450.296536,0
+EMR.US,D,20100804,000000,36.025,36.2263,35.4954,35.7244,9538048.6881302,0
+EMR.US,D,20100805,000000,35.4954,35.8147,35.2853,35.7725,7631641.3990775,0
+EMR.US,D,20100806,000000,35.3992,35.7244,35.0947,35.6733,5187379.6368386,0
+EMR.US,D,20100809,000000,35.7725,35.859,35.3609,35.7322,3061187.5108114,0
+EMR.US,D,20100810,000000,35.4277,36.1359,35.2402,35.9454,7539720.0489019,0
+EMR.US,D,20100811,000000,35.2086,35.2469,34.0466,34.2322,5435551.0962882,0
+EMR.US,D,20100812,000000,33.4886,34.3903,33.4886,34.2656,4755323.7394898,0
+EMR.US,D,20100813,000000,34.0995,34.3058,33.9385,34.1595,3850811.0164733,0
+EMR.US,D,20100816,000000,33.9051,34.186,33.515,34.0348,3099591.1447681,0
+EMR.US,D,20100817,000000,34.2656,35.0112,34.2656,34.4641,5980798.2053868,0
+EMR.US,D,20100818,000000,34.4689,34.5701,34.1733,34.4217,6012500.4179428,0
+EMR.US,D,20100819,000000,34.2371,34.3206,33.3678,33.5642,4987876.1941469,0
+EMR.US,D,20100820,000000,33.3521,33.4964,32.7076,33.0612,6505912.5465925,0
+EMR.US,D,20100823,000000,33.294,33.7764,33.2646,33.3599,6513106.6746555,0
+EMR.US,D,20100824,000000,32.8275,32.9827,31.9208,32.5956,8923197.6010821,0
+EMR.US,D,20100825,000000,32.2184,32.574,31.7784,32.4464,6363088.693866,0
+EMR.US,D,20100826,000000,32.6487,32.8481,32.021,32.1683,4912304.7648455,0
+EMR.US,D,20100827,000000,32.4641,33.2646,32.1331,33.2017,6217233.2699819,0
+EMR.US,D,20100830,000000,33.0328,33.3284,32.9493,32.9787,5117834.7022493,0
+EMR.US,D,20100831,000000,32.7823,33.3541,32.519,33.0407,6658791.0763923,0
+EMR.US,D,20100901,000000,33.5937,34.5131,33.3884,34.3903,7412429.6898943,0
+EMR.US,D,20100902,000000,34.2656,34.8255,34.2322,34.7951,4181579.047118,0
+EMR.US,D,20100903,000000,35.3069,35.4542,34.9513,35.2402,3741933.0239965,0
+EMR.US,D,20100907,000000,35.0721,35.4749,34.8746,35.2402,5619968.9604084,0
+EMR.US,D,20100908,000000,35.2549,35.9287,35.2282,35.4208,4694119.1885456,0
+EMR.US,D,20100909,000000,35.9061,35.9955,35.4473,35.575,6315422.3782562,0
+EMR.US,D,20100910,000000,35.688,35.7037,35.1497,35.2783,6079370.0775144,0
+EMR.US,D,20100913,000000,35.8393,36.0633,35.7097,35.8009,4688315.633418,0
+EMR.US,D,20100914,000000,35.7794,36.025,35.4827,35.8009,3522666.3434086,0
+EMR.US,D,20100915,000000,35.6968,35.7037,35.2332,35.4473,5329657.8474762,0
+EMR.US,D,20100916,000000,35.2008,35.9523,35.2008,35.8236,6406850.0037806,0
+EMR.US,D,20100917,000000,36.0397,36.3383,35.5996,36.2774,6460509.2204667,0
+EMR.US,D,20100920,000000,36.3914,37.0889,36.248,37.0162,4442888.6722361,0
+EMR.US,D,20100921,000000,37.0486,37.4572,36.9552,37.1704,6263981.3595394,0
+EMR.US,D,20100922,000000,37.076,37.2735,36.519,36.6035,5246637.792869,0
+EMR.US,D,20100923,000000,36.4542,36.7047,36.0004,36.248,4856825.3838779,0
+EMR.US,D,20100924,000000,36.8511,38.1183,36.5878,37.8609,9693907.8896391,0
+EMR.US,D,20100927,000000,37.8924,37.9974,37.473,37.5014,5794511.3135144,0
+EMR.US,D,20100928,000000,37.6645,37.7067,36.9552,37.466,8713559.0601884,0
+EMR.US,D,20100929,000000,37.2735,37.5525,37.243,37.4572,6786851.0350625,0
+EMR.US,D,20100930,000000,37.6782,37.8924,37.0563,37.2931,6548180.4666857,0
+EMR.US,D,20101001,000000,37.6497,38.0103,37.4944,38.0103,7359612.3500877,0
+EMR.US,D,20101004,000000,37.8541,38.2342,37.2804,37.5947,5218280.6920739,0
+EMR.US,D,20101005,000000,38.0347,38.242,37.7067,38.1035,8372732.2805146,0
+EMR.US,D,20101006,000000,38.0898,38.1802,37.8265,37.9277,4822357.2952858,0
+EMR.US,D,20101007,000000,38.0751,38.0751,37.5211,37.7274,4532458.4678871,0
+EMR.US,D,20101008,000000,37.7146,37.9769,37.4867,37.8314,3773191.3933607,0
+EMR.US,D,20101011,000000,37.8835,38.0103,37.5741,37.6713,2835630.6763678,0
+EMR.US,D,20101012,000000,37.5064,37.7146,36.913,37.5378,5535552.224932,0
+EMR.US,D,20101013,000000,37.6713,38.2725,37.6212,38.1802,5160462.9904384,0
+EMR.US,D,20101014,000000,38.2253,38.3727,37.912,38.1733,4464949.5112413,0
+EMR.US,D,20101015,000000,38.4435,38.4935,37.6713,38.0103,3719309.2370899,0
+EMR.US,D,20101018,000000,38.0751,38.3305,37.8688,38.1183,3315625.7103707,0
+EMR.US,D,20101019,000000,37.5064,37.7775,36.9915,37.3688,4842975.6439182,0
+EMR.US,D,20101020,000000,37.5288,38.3797,37.3953,38.2342,3997035.9703542,0
+EMR.US,D,20101021,000000,38.4208,38.9523,38.3158,38.8118,5949612.1132395,0
+EMR.US,D,20101022,000000,38.8295,38.8295,38.3874,38.6075,3089554.7914963,0
+EMR.US,D,20101025,000000,38.7981,39.1281,38.6507,38.919,5660233.4782051,0
+EMR.US,D,20101026,000000,38.8295,39.0446,38.4375,38.8039,3797315.6960116,0
+EMR.US,D,20101027,000000,38.4935,38.5898,37.9769,38.5563,3581594.6710123,0
+EMR.US,D,20101028,000000,38.9523,39.2657,38.5014,38.8364,6963857.9394691,0
+EMR.US,D,20101029,000000,38.6419,39.0299,38.3964,38.8846,4705411.7402084,0
+EMR.US,D,20101101,000000,39.1959,39.6704,38.9965,39.6429,9197521.1972142,0
+EMR.US,D,20101102,000000,38.6369,39.0044,38.0662,38.7519,12577482.792605,0
+EMR.US,D,20101103,000000,39.0102,39.0446,38.0524,38.6566,6913413.5319555,0
+EMR.US,D,20101104,000000,39.1507,40.2204,39.134,40.196,6645682.432404,0
+EMR.US,D,20101105,000000,40.2548,40.5751,40.0682,40.5673,5152105.300981,0
+EMR.US,D,20101108,000000,40.3707,40.4896,39.915,40.2715,4410691.7170398,0
+EMR.US,D,20101109,000000,40.0505,40.2204,39.5338,39.7903,7801894.9646459,0
+EMR.US,D,20101110,000000,39.6811,39.7636,39.0378,39.7097,4584980.590892,0
+EMR.US,D,20101111,000000,39.4012,39.7028,39.2784,39.5977,3763738.3477698,0
+EMR.US,D,20101112,000000,39.3865,39.5191,38.8482,39.2176,3834855.0573312,0
+EMR.US,D,20101115,000000,39.4012,39.7903,39.3432,39.3748,3501755.8319414,0
+EMR.US,D,20101116,000000,38.9808,39.1428,38.4435,38.691,5238902.0946731,0
+EMR.US,D,20101117,000000,38.5082,38.8295,38.3158,38.4935,4010188.3878683,0
+EMR.US,D,20101118,000000,38.8893,39.3934,38.8589,39.1507,4687233.5111412,0
+EMR.US,D,20101119,000000,39.1959,39.5142,38.7284,39.4847,4723492.2423344,0
+EMR.US,D,20101122,000000,39.1428,39.5073,38.8295,39.4493,3428616.3782932,0
+EMR.US,D,20101123,000000,38.8983,39.0967,38.6291,39.0279,5566141.7755419,0
+EMR.US,D,20101124,000000,39.3217,39.8678,39.1635,39.8491,5680449.7211938,0
+EMR.US,D,20101126,000000,39.4012,39.585,39.2784,39.3796,1585698.0074373,0
+EMR.US,D,20101129,000000,39.251,39.3001,38.691,39.2253,4251379.4969391,0
+EMR.US,D,20101130,000000,38.691,39.2146,38.4552,39.0063,6949528.7267037,0
+EMR.US,D,20101201,000000,39.6124,39.7165,39.4493,39.6507,7644123.9798483,0
+EMR.US,D,20101202,000000,39.7559,40.3707,39.6174,40.2715,4918584.7388117,0
+EMR.US,D,20101203,000000,40.024,40.3413,39.9455,40.2548,3791316.6870015,0
+EMR.US,D,20101206,000000,39.9759,40.4474,39.8806,40.3049,4733835.0102866,0
+EMR.US,D,20101207,000000,40.6645,40.8088,39.9228,40.024,6317596.8026996,0
+EMR.US,D,20101208,000000,39.9946,40.414,39.6811,39.8954,5162410.4033412,0
+EMR.US,D,20101209,000000,40.1114,40.2922,39.9071,40.2146,5758774.8106638,0
+EMR.US,D,20101210,000000,40.3707,40.8217,40.19,40.8217,5168277.073785,0
+EMR.US,D,20101213,000000,41.0751,41.4601,40.7617,40.966,6556211.3816832,0
+EMR.US,D,20101214,000000,40.8502,41.1518,40.8432,41.0643,5235098.887875,0
+EMR.US,D,20101215,000000,41.0515,41.5663,40.9926,41.0378,4398847.4153544,0
+EMR.US,D,20101216,000000,41.0751,41.579,40.9395,41.5584,4150601.6427098,0
+EMR.US,D,20101217,000000,41.6036,41.6036,41.1134,41.3119,6324076.3025044,0
+EMR.US,D,20101220,000000,41.3177,41.3668,40.8943,40.9985,5035960.9032242,0
+EMR.US,D,20101221,000000,41.2932,41.4356,41.1134,41.2696,3028980.3757255,0
+EMR.US,D,20101222,000000,41.3246,41.3738,40.9572,41.0898,2940900.915929,0
+EMR.US,D,20101223,000000,41.083,41.1438,40.5534,40.7009,3111920.009204,0
+EMR.US,D,20101227,000000,40.6409,40.6409,40.4258,40.5604,2827858.3305689,0
+EMR.US,D,20101228,000000,40.7264,40.7264,40.19,40.4965,2885018.4113287,0
+EMR.US,D,20101229,000000,40.5456,40.8088,40.4818,40.6183,2441419.5370301,0
+EMR.US,D,20101230,000000,40.4887,40.7873,40.4887,40.6252,1824572.1736084,0
+EMR.US,D,20101231,000000,40.6135,40.6743,40.4169,40.4896,1800508.9502959,0
+EMR.US,D,20110103,000000,40.8158,40.8295,40.5132,40.5397,7719624.1499218,0
+EMR.US,D,20110104,000000,40.5172,40.6645,39.7756,40.0161,6324807.218586,0
+EMR.US,D,20110105,000000,39.86,40.5604,39.7813,40.5132,6056730.0027843,0
+EMR.US,D,20110106,000000,40.5132,40.6055,40.2008,40.414,5024098.2777372,0
+EMR.US,D,20110107,000000,40.4061,40.6409,40.029,40.2481,3685578.1725133,0
+EMR.US,D,20110110,000000,40.6202,40.7617,40.2548,40.4965,5477715.181506,0
+EMR.US,D,20110111,000000,40.6055,41.0574,40.4896,41.0456,5422448.5602337,0
+EMR.US,D,20110112,000000,41.301,41.4042,41.1055,41.2254,3270210.1683772,0
+EMR.US,D,20110113,000000,41.2696,41.361,40.8727,41.0751,2744982.8303956,0
+EMR.US,D,20110114,000000,40.9857,41.3481,40.7009,41.19,4937772.8129389,0
+EMR.US,D,20110118,000000,41.307,41.307,41.0643,41.1518,3949624.1519872,0
+EMR.US,D,20110119,000000,41.0456,41.19,40.8217,41.0132,5038053.88855,0
+EMR.US,D,20110120,000000,40.8432,40.9395,40.3049,40.7077,5610311.2990341,0
+EMR.US,D,20110121,000000,41.0456,41.2696,40.6469,40.7548,4726964.6027167,0
+EMR.US,D,20110124,000000,40.7264,41.1762,40.5968,41.0898,3843253.4663475,0
+EMR.US,D,20110125,000000,40.9799,41.2038,40.7754,41.2038,3222168.2148368,0
+EMR.US,D,20110126,000000,41.249,42.2755,41.249,41.8443,9470085.708403,0
+EMR.US,D,20110127,000000,41.7883,41.8855,41.4042,41.4277,5866776.3146359,0
+EMR.US,D,20110128,000000,41.525,41.6811,40.2548,40.3413,7035884.7311711,0
+EMR.US,D,20110131,000000,40.4828,41.7165,40.4434,41.7048,12557478.291323,0
+EMR.US,D,20110201,000000,41.307,42.3256,40.8874,42.3256,11279451.162752,0
+EMR.US,D,20110202,000000,42.4523,42.692,42.2047,42.3885,5067326.1614306,0
+EMR.US,D,20110203,000000,42.3668,42.7706,41.9012,42.6645,4724822.7539203,0
+EMR.US,D,20110204,000000,42.6999,42.9375,42.4248,42.9131,4561657.4455619,0
+EMR.US,D,20110207,000000,43.1468,43.1832,42.8355,43.0987,4151700.0528103,0
+EMR.US,D,20110208,000000,43.2038,43.6429,43.0388,43.4367,5247679.195587,0
+EMR.US,D,20110209,000000,43.2038,43.3433,42.9375,43.1989,3720553.2196132,0
+EMR.US,D,20110210,000000,43.0299,43.7058,42.8423,43.1252,5654812.686931,0
+EMR.US,D,20110211,000000,42.9848,43.7126,42.8865,43.6006,3871533.1999808,0
+EMR.US,D,20110214,000000,43.528,45.7235,43.3963,43.806,3471429.9404752,0
+EMR.US,D,20110215,000000,43.5358,43.7126,43.2314,43.5938,3830099.0128555,0
+EMR.US,D,20110216,000000,43.6468,43.806,43.422,43.6183,4879530.6099022,0
+EMR.US,D,20110217,000000,43.6272,43.9012,43.4444,43.6724,3992373.5808639,0
+EMR.US,D,20110218,000000,43.7617,44.08,43.528,43.755,5451619.034217,0
+EMR.US,D,20110222,000000,43.1252,43.422,42.6714,42.7981,5885916.5432814,0
+EMR.US,D,20110223,000000,42.7981,42.9691,41.8934,42.1135,6279435.4501183,0
+EMR.US,D,20110224,000000,41.9406,42.2451,41.5879,41.9483,6049481.921306,0
+EMR.US,D,20110225,000000,42.192,42.6154,42.0437,42.4719,3412561.6742209,0
+EMR.US,D,20110228,000000,42.5771,42.6675,41.9553,42.2519,5830045.2365599,0
+EMR.US,D,20110301,000000,42.523,42.6498,41.0378,41.19,7394490.6882353,0
+EMR.US,D,20110302,000000,41.2932,42.1527,41.1832,41.7273,6269453.050262,0
+EMR.US,D,20110303,000000,42.2676,42.9504,42.1321,42.8688,3953833.5363851,0
+EMR.US,D,20110304,000000,42.745,42.855,41.915,42.3099,3979188.5877026,0
+EMR.US,D,20110307,000000,42.5163,42.7068,41.636,41.8443,3779909.1025849,0
+EMR.US,D,20110308,000000,41.8138,42.7588,41.5397,42.6016,5217827.6869815,0
+EMR.US,D,20110309,000000,42.5163,42.7902,42.1773,42.5515,3070543.8474502,0
+EMR.US,D,20110310,000000,42.138,42.138,41.4818,41.7078,5798878.486203,0
+EMR.US,D,20110311,000000,41.6114,42.2823,41.4464,42.0752,3562264.0784291,0
+EMR.US,D,20110314,000000,41.8138,42.1203,41.2696,41.7273,4450754.6730203,0
+EMR.US,D,20110315,000000,40.2795,41.4671,40.0829,41.2038,5360714.6550242,0
+EMR.US,D,20110316,000000,41.0987,41.1665,39.5623,39.9071,10732017.413343,0
+EMR.US,D,20110317,000000,40.5162,41.023,40.2361,40.5289,5208812.3766483,0
+EMR.US,D,20110318,000000,40.859,41.1301,40.1193,40.468,10954863.343155,0
+EMR.US,D,20110321,000000,40.7548,41.5584,40.7548,41.307,2054406.5977112,0
+EMR.US,D,20110322,000000,41.0987,41.1665,40.4258,40.6645,6066546.4704382,0
+EMR.US,D,20110323,000000,40.5466,40.687,40.1664,40.5604,5780864.1533602,0
+EMR.US,D,20110324,000000,40.8088,40.9926,40.4965,40.8158,5910148.7527633,0
+EMR.US,D,20110325,000000,40.966,41.0751,40.7617,40.9503,4248301.0982888,0
+EMR.US,D,20110328,000000,41.307,41.3324,40.4965,40.5172,11419950.946657,0
+EMR.US,D,20110329,000000,40.4396,40.4896,39.8157,40.4474,10472290.761076,0
+EMR.US,D,20110330,000000,40.7333,41.0456,40.525,40.6566,9420704.0813759,0
+EMR.US,D,20110331,000000,41.0731,41.7098,40.8806,41.3826,10171198.126945,0
+EMR.US,D,20110401,000000,41.6811,41.9631,41.4356,41.7883,6128828.0537145,0
+EMR.US,D,20110404,000000,41.857,42.0928,41.5879,41.6439,5792878.4592039,0
+EMR.US,D,20110405,000000,41.5359,41.9622,41.3443,41.7402,5660418.7521981,0
+EMR.US,D,20110406,000000,41.97,41.97,41.2765,41.4739,5464687.9766355,0
+EMR.US,D,20110407,000000,41.3639,41.6144,41.084,41.2794,4506654.483433,0
+EMR.US,D,20110408,000000,41.4818,41.632,40.687,40.8993,3523071.5030194,0
+EMR.US,D,20110411,000000,40.916,41.1438,40.6272,40.8217,3832755.9640716,0
+EMR.US,D,20110412,000000,40.4945,40.5868,40.1851,40.4818,5957554.4631965,0
+EMR.US,D,20110413,000000,40.7617,40.7617,40.2638,40.5397,3848981.6902912,0
+EMR.US,D,20110414,000000,40.2715,40.7391,39.9759,40.6566,4383914.5351288,0
+EMR.US,D,20110415,000000,40.916,41.2038,40.7333,40.7617,6317990.7644317,0
+EMR.US,D,20110418,000000,40.3276,40.3276,39.464,40.0594,5749601.7120399,0
+EMR.US,D,20110419,000000,40.2264,40.2872,39.7903,40.1812,6358583.0746774,0
+EMR.US,D,20110420,000000,41.1969,41.3324,40.6566,41.2843,7659875.3232071,0
+EMR.US,D,20110421,000000,41.5732,41.9199,41.3177,41.8855,6582649.5732666,0
+EMR.US,D,20110425,000000,41.9101,41.9101,41.3177,41.4671,4532219.2404788,0
+EMR.US,D,20110426,000000,41.7185,42.6065,41.7185,42.197,4847897.6205963,0
+EMR.US,D,20110427,000000,42.6341,42.7068,41.6968,42.5163,5941649.403503,0
+EMR.US,D,20110428,000000,42.5664,42.692,42.303,42.53,3877498.6153548,0
+EMR.US,D,20110429,000000,42.6459,43.0889,42.6232,43.0359,5537817.250394,0
+EMR.US,D,20110502,000000,43.2588,43.41,42.9691,43.0663,7002372.5342234,0
+EMR.US,D,20110503,000000,41.694,41.7863,40.2097,40.2932,18324730.914143,0
+EMR.US,D,20110504,000000,40.2932,40.6626,39.4463,39.5446,12633377.513073,0
+EMR.US,D,20110505,000000,39.3835,39.7155,38.6566,38.9758,11388575.508561,0
+EMR.US,D,20110506,000000,39.7479,40.0171,39.2333,39.4149,9557093.2258125,0
+EMR.US,D,20110509,000000,39.5387,40.0103,39.0348,39.7903,6149020.8829567,0
+EMR.US,D,20110510,000000,40.0299,40.0299,39.1989,39.2224,10885561.70793,0
+EMR.US,D,20110511,000000,39.2883,39.3835,38.7529,38.8364,9586475.441502,0
+EMR.US,D,20110512,000000,38.5613,38.8766,38.1311,38.6566,9163104.0080706,0
+EMR.US,D,20110513,000000,38.7362,38.8599,37.8551,38.1517,11651152.529949,0
+EMR.US,D,20110516,000000,38.0848,38.2804,37.8422,37.9042,8247266.1577442,0
+EMR.US,D,20110517,000000,37.7873,37.9946,37.473,37.6429,10869129.329949,0
+EMR.US,D,20110518,000000,37.6429,38.6507,37.3943,38.5358,10661082.923808,0
+EMR.US,D,20110519,000000,38.8766,39.1989,38.414,38.9209,8592761.4348422,0
+EMR.US,D,20110520,000000,38.9209,38.9543,38.2568,38.5496,8525507.9934283,0
+EMR.US,D,20110523,000000,37.9946,38.6693,37.9228,38.414,7419435.4899973,0
+EMR.US,D,20110524,000000,38.584,38.6212,37.9149,38.022,7647345.9149437,0
+EMR.US,D,20110525,000000,37.8638,38.7145,37.473,38.4061,10048769.683265,0
+EMR.US,D,20110526,000000,38.2637,38.6291,37.9896,38.5152,5989395.1222526,0
+EMR.US,D,20110527,000000,38.7765,38.8305,38.4278,38.5692,4411970.3111882,0
+EMR.US,D,20110531,000000,38.8796,39.0211,38.4111,38.8726,6172946.6777581,0
+EMR.US,D,20110601,000000,38.747,38.8836,37.1871,37.1871,9205755.7100061,0
+EMR.US,D,20110602,000000,37.3383,37.3874,36.6851,36.9591,11516730.140206,0
+EMR.US,D,20110603,000000,36.4385,36.7607,36.2313,36.5063,8487454.5476778,0
+EMR.US,D,20110606,000000,36.4061,36.804,36.4061,36.5967,6285374.3977791,0
+EMR.US,D,20110607,000000,36.8471,36.9454,36.6094,36.6605,6336589.4229443,0
+EMR.US,D,20110608,000000,36.5583,36.908,36.3452,36.6518,8976881.2495035,0
+EMR.US,D,20110609,000000,36.6468,37.0869,36.5309,36.8403,6450673.4110224,0
+EMR.US,D,20110610,000000,36.746,36.8471,36.3245,36.6094,7397963.0486177,0
+EMR.US,D,20110613,000000,36.6851,36.9513,36.3452,36.4984,6108576.1811119,0
+EMR.US,D,20110614,000000,36.908,37.7155,36.8963,37.5288,8312820.5755644,0
+EMR.US,D,20110615,000000,37.1457,37.6026,36.9179,36.9719,9660779.4745338,0
+EMR.US,D,20110616,000000,37.0319,37.4768,36.8648,37.4218,8476678.1164237,0
+EMR.US,D,20110617,000000,37.5064,37.7951,36.9641,37.1006,10065134.873974,0
+EMR.US,D,20110620,000000,37.0535,37.7598,37.0535,37.6507,6317036.9087653,0
+EMR.US,D,20110621,000000,37.8865,38.4925,37.8865,38.4278,7307534.0702746,0
+EMR.US,D,20110622,000000,38.1831,38.468,38.0377,38.0554,4898094.6567898,0
+EMR.US,D,20110623,000000,37.3462,38.4631,37.3462,38.4425,7964729.4265886,0
+EMR.US,D,20110624,000000,38.4494,38.6635,38.0848,38.1772,6391395.9132016,0
+EMR.US,D,20110627,000000,38.2391,38.5977,37.9483,38.3934,5842553.2670549,0
+EMR.US,D,20110628,000000,38.5005,39.0407,38.19,39.0407,7434826.4652602,0
+EMR.US,D,20110629,000000,39.248,39.3629,38.9474,39.1458,5974897.9413069,0
+EMR.US,D,20110630,000000,39.2657,40.1026,39.2657,40.0899,7973896.4172787,0
+EMR.US,D,20110701,000000,39.8246,40.7804,39.6871,40.6851,6016443.0892301,0
+EMR.US,D,20110705,000000,41.0613,41.0683,40.6115,40.7381,8188316.4523723,0
+EMR.US,D,20110706,000000,40.7381,41.2176,40.6025,41.079,7190769.7172341,0
+EMR.US,D,20110707,000000,41.5269,41.6734,41.2029,41.4434,5611839.3004807,0
+EMR.US,D,20110708,000000,40.8168,41.1036,40.5447,40.7617,8469397.4592982,0
+EMR.US,D,20110711,000000,40.1851,40.4022,40.0535,40.1684,6198733.3563996,0
+EMR.US,D,20110712,000000,40.1094,40.2195,39.862,40.0407,6759842.7696549,0
+EMR.US,D,20110713,000000,40.2518,40.4818,39.803,39.9532,6101658.9460493,0
+EMR.US,D,20110714,000000,40.025,40.1291,39.3766,39.6252,7407063.8700245,0
+EMR.US,D,20110715,000000,39.797,39.797,38.9671,39.4621,7331501.6026238,0
+EMR.US,D,20110718,000000,39.4543,39.4543,38.9003,39.0996,5130688.8489947,0
+EMR.US,D,20110719,000000,39.1881,39.6331,39.1782,39.5309,5774697.1761697,0
+EMR.US,D,20110720,000000,39.8688,39.8806,39.3835,39.7254,4678665.0979665,0
+EMR.US,D,20110721,000000,39.9395,40.2932,39.6802,39.8894,6108306.4140343,0
+EMR.US,D,20110722,000000,39.8344,39.9169,39.1704,39.2706,8487862.7612556,0
+EMR.US,D,20110725,000000,39.0063,39.6615,38.7529,39.3982,5259586.6125887,0
+EMR.US,D,20110726,000000,39.2577,39.2657,38.4474,38.522,7954269.5899048,0
+EMR.US,D,20110727,000000,36.7313,37.1684,35.6566,35.9424,20500929.712426,0
+EMR.US,D,20110728,000000,35.7381,35.9159,35.1566,35.3628,17166624.922414,0
+EMR.US,D,20110729,000000,34.7971,35.6664,34.6408,34.9896,13960764.890903,0
+EMR.US,D,20110801,000000,35.4542,35.6566,34.1369,34.965,12424556.417324,0
+EMR.US,D,20110802,000000,34.5554,34.8285,33.5023,33.5397,14462934.778676,0
+EMR.US,D,20110803,000000,33.5848,34.6418,33.297,34.5407,12325950.951561,0
+EMR.US,D,20110804,000000,34.0259,34.1536,32.7941,32.7941,12772408.338893,0
+EMR.US,D,20110805,000000,33.4306,33.629,31.7322,32.3471,24872930.722619,0
+EMR.US,D,20110808,000000,31.4738,31.908,30.2537,30.3097,21039108.924094,0
+EMR.US,D,20110809,000000,30.9876,31.9296,29.4826,31.8834,20437946.734748,0
+EMR.US,D,20110810,000000,31.5141,31.5661,29.9954,30.0868,22721979.068824,0
+EMR.US,D,20110811,000000,30.4246,33.2401,30.3167,32.8108,18929984.401166,0
+EMR.US,D,20110812,000000,33.1615,33.6005,32.7577,33.2558,11384512.714574,0
+EMR.US,D,20110815,000000,33.4856,34.0927,33.3314,33.6939,7631599.6615297,0
+EMR.US,D,20110816,000000,33.2813,33.6212,32.7705,33.0878,8496564.5309855,0
+EMR.US,D,20110817,000000,33.3402,33.523,32.6212,32.961,5751928.8348292,0
+EMR.US,D,20110818,000000,31.9129,31.9905,30.5661,30.849,12355757.668652,0
+EMR.US,D,20110819,000000,30.4079,31.4885,30.3167,30.4974,9365536.2050338,0
+EMR.US,D,20110822,000000,31.2989,31.3717,30.5308,30.5947,7685804.5203047,0
+EMR.US,D,20110823,000000,30.8677,31.8834,30.5249,31.8834,8541211.4913054,0
+EMR.US,D,20110824,000000,31.745,32.9473,31.6162,32.8864,8173073.0855104,0
+EMR.US,D,20110825,000000,33.0602,33.3402,31.8245,31.9296,7685016.5968405,0
+EMR.US,D,20110826,000000,31.6595,32.9002,31.1477,32.6143,10385340.251048,0
+EMR.US,D,20110829,000000,33.1615,33.6772,33.0475,33.6694,6958102.2298231,0
+EMR.US,D,20110830,000000,33.132,33.6418,32.7018,33.3727,11237550.736679,0
+EMR.US,D,20110831,000000,33.7263,34.1762,33.1349,33.4286,10411330.527485,0
+EMR.US,D,20110901,000000,33.3913,33.5711,32.6781,32.7509,9665741.1527817,0
+EMR.US,D,20110902,000000,32.1201,32.2783,31.3883,31.6202,8869988.3355215,0
+EMR.US,D,20110906,000000,30.5661,31.2989,30.3451,31.2095,8675210.3976364,0
+EMR.US,D,20110907,000000,31.7527,32.1692,31.5524,32.1339,6562870.0475469,0
+EMR.US,D,20110908,000000,31.908,32.4149,31.6723,31.8736,9488102.0772238,0
+EMR.US,D,20110909,000000,31.5141,31.908,30.855,31.1713,16544817.916722,0
+EMR.US,D,20110912,000000,31.0258,31.6653,30.5887,31.4601,12173427.699912,0
+EMR.US,D,20110913,000000,31.5956,32.2469,31.4444,32.0691,8214986.7454412,0
+EMR.US,D,20110914,000000,32.2469,32.8176,31.3854,32.3226,11143817.366134,0
+EMR.US,D,20110915,000000,32.6781,32.9757,32.3609,32.9757,8376127.2737351,0
+EMR.US,D,20110916,000000,33.0819,33.408,32.6006,32.851,9358305.4293679,0
+EMR.US,D,20110919,000000,32.2283,32.8255,31.7676,32.635,6044432.6960064,0
+EMR.US,D,20110920,000000,32.9473,33.2322,32.4778,32.7165,7760594.134076,0
+EMR.US,D,20110921,000000,32.4778,32.8658,31.4159,31.4217,8561387.014735,0
+EMR.US,D,20110922,000000,30.4169,30.4169,29.7057,30.1515,14263745.894578,0
+EMR.US,D,20110923,000000,30.1448,30.8894,29.8991,30.4022,10060811.474812,0
+EMR.US,D,20110926,000000,30.798,31.4364,30.1722,31.3854,9364830.7386764,0
+EMR.US,D,20110927,000000,32.2567,32.3609,31.4217,31.6536,9862752.5584707,0
+EMR.US,D,20110928,000000,31.6015,32.1615,30.9709,31.0485,8439572.418406,0
+EMR.US,D,20110929,000000,31.7174,32.1458,30.7115,31.4532,7950332.0085622,0
+EMR.US,D,20110930,000000,30.9257,31.072,29.6733,29.6733,10673649.997663,0
+EMR.US,D,20111003,000000,29.4748,30.3097,29.1958,29.2253,11232202.222621,0
+EMR.US,D,20111004,000000,28.796,30.3324,28.3697,30.2617,11779250.154211,0
+EMR.US,D,20111005,000000,30.3755,31.1771,30.018,31.0789,7210025.9966224,0
+EMR.US,D,20111006,000000,30.9944,31.9758,30.6722,31.96,6143490.1488735,0
+EMR.US,D,20111007,000000,32.2606,32.2606,31.3589,31.6104,8240832.4674432,0
+EMR.US,D,20111010,000000,31.9248,32.6143,31.7676,32.6006,5635863.8402122,0
+EMR.US,D,20111011,000000,32.2676,32.907,32.243,32.7941,5081550.5213318,0
+EMR.US,D,20111012,000000,33.0239,33.7862,32.9326,33.4159,8046831.2551435,0
+EMR.US,D,20111013,000000,33.2106,33.4248,32.9326,33.3097,5362849.3778978,0
+EMR.US,D,20111014,000000,33.7921,34.1998,33.5397,34.1222,4622164.6740604,0
+EMR.US,D,20111017,000000,33.9709,34.187,32.9002,32.9807,6227471.1850701,0
+EMR.US,D,20111018,000000,32.961,34.6545,32.8255,34.3225,8069872.4175285,0
+EMR.US,D,20111019,000000,34.1939,34.3619,33.3481,33.5023,6945788.6352218,0
+EMR.US,D,20111020,000000,33.4159,33.7066,32.7941,33.3855,7784091.3555202,0
+EMR.US,D,20111021,000000,33.742,34.08,33.5838,34.0593,7602552.3642118,0
+EMR.US,D,20111024,000000,33.9355,34.3225,33.6634,34.2322,8728877.7582343,0
+EMR.US,D,20111025,000000,33.9365,33.9788,33.2057,33.4071,7226166.2117683,0
+EMR.US,D,20111026,000000,33.9631,34.0456,32.9807,33.8647,10787899.917943,0
+EMR.US,D,20111027,000000,35.1143,36.4159,34.749,36.0112,9371678.7504888,0
+EMR.US,D,20111028,000000,35.8963,36.3687,35.298,35.63,8504763.4141634,0
+EMR.US,D,20111031,000000,35.4425,35.4425,34.5593,34.5593,10157671.089488,0
+EMR.US,D,20111101,000000,33.5053,36.3462,32.4474,34.6949,13351061.774085,0
+EMR.US,D,20111102,000000,35.4926,35.967,35.3864,35.7627,10576421.870978,0
+EMR.US,D,20111103,000000,36.2627,37.3168,35.7558,37.2175,11103306.495005,0
+EMR.US,D,20111104,000000,36.9356,37.1743,36.2627,36.8187,6659525.0464409,0
+EMR.US,D,20111107,000000,36.7066,36.9484,35.9277,36.5486,6177722.0640241,0
+EMR.US,D,20111108,000000,37.3079,37.9936,37.0358,37.7381,8520464.8760625,0
+EMR.US,D,20111109,000000,36.8187,36.8187,36.0004,36.2764,8958488.2247632,0
+EMR.US,D,20111110,000000,36.8845,36.9611,36.4198,36.6026,5316983.8847788,0
+EMR.US,D,20111111,000000,36.9768,37.6075,36.9768,37.1801,4402484.6899501,0
+EMR.US,D,20111114,000000,37.1438,37.3766,36.6468,36.8903,4086569.1184024,0
+EMR.US,D,20111115,000000,36.7519,37.461,36.4336,37.2008,5132166.9689816,0
+EMR.US,D,20111116,000000,36.7686,37.2735,36.4248,36.5093,5845441.3017676,0
+EMR.US,D,20111117,000000,36.3923,36.6231,35.5662,35.8766,7036986.1952385,0
+EMR.US,D,20111118,000000,36.0957,36.4002,35.7832,35.9876,4589320.2778781,0
+EMR.US,D,20111121,000000,35.2185,35.5809,34.7184,35.4001,5835665.5536725,0
+EMR.US,D,20111122,000000,35.0299,35.4434,34.7754,34.9729,5866167.5572309,0
+EMR.US,D,20111123,000000,34.6831,34.9276,34.0662,34.0662,5803696.6280059,0
+EMR.US,D,20111125,000000,34.0269,34.6762,33.9955,34.1015,2184305.0444644,0
+EMR.US,D,20111128,000000,35.1369,35.856,35.1035,35.5741,6714280.6372495,0
+EMR.US,D,20111129,000000,35.7331,36.1586,35.4926,35.5445,4531180.8917276,0
+EMR.US,D,20111130,000000,36.8521,37.8422,36.7853,37.8207,7523076.9472039,0
+EMR.US,D,20111201,000000,37.635,37.8658,37.2175,37.5268,4910050.9372621,0
+EMR.US,D,20111202,000000,37.8177,38.1065,37.0996,37.1801,5430090.6034441,0
+EMR.US,D,20111205,000000,37.7755,38.0701,37.4366,37.7381,4670554.7798291,0
+EMR.US,D,20111206,000000,37.8579,37.9395,37.2804,37.6212,4305891.7883834,0
+EMR.US,D,20111207,000000,37.5268,37.8658,36.968,37.6291,5429924.6712416,0
+EMR.US,D,20111208,000000,37.3482,37.4533,36.2371,36.5711,6178151.6553702,0
+EMR.US,D,20111209,000000,36.9199,37.4837,36.6084,37.3079,4948795.5975242,0
+EMR.US,D,20111212,000000,36.968,37.0839,36.0504,36.4689,4670588.3734653,0
+EMR.US,D,20111213,000000,36.6321,37.0005,35.8353,36.0652,5411617.157575,0
+EMR.US,D,20111214,000000,35.8433,36.0082,35.2922,35.4434,6037039.0421052,0
+EMR.US,D,20111215,000000,36.0328,36.0957,35.2922,35.3766,5423880.8707168,0
+EMR.US,D,20111216,000000,35.7558,36.2243,35.3766,35.5662,9285342.0878118,0
+EMR.US,D,20111219,000000,35.5809,35.6457,34.5534,34.6879,6540641.2403613,0
+EMR.US,D,20111220,000000,35.3687,36.1439,35.3354,35.9601,5238199.6822827,0
+EMR.US,D,20111221,000000,34.8648,34.9209,33.5053,34.0033,14538369.797456,0
+EMR.US,D,20111222,000000,33.8864,34.019,32.5779,32.7076,15634987.219318,0
+EMR.US,D,20111223,000000,32.8717,33.5681,32.8717,33.5103,7066404.0405421,0
+EMR.US,D,20111227,000000,33.5604,33.7342,33.1968,33.5681,4084483.2589993,0
+EMR.US,D,20111228,000000,33.6555,33.6998,32.907,33.0397,4247893.9027,0
+EMR.US,D,20111229,000000,33.1782,33.7774,33.0976,33.7558,4957149.2150258,0
+EMR.US,D,20111230,000000,33.6889,34.0917,33.6005,33.7243,3910673.8579529,0
+EMR.US,D,20120103,000000,34.9503,35.2459,34.4522,34.5475,7268989.9538399,0
+EMR.US,D,20120104,000000,34.5308,34.8285,34.3363,34.7686,4859364.2483733,0
+EMR.US,D,20120105,000000,34.4454,34.7351,34.0269,34.5475,8302195.8246669,0
+EMR.US,D,20120106,000000,34.7018,34.8992,34.0348,34.1329,6761338.1954544,0
+EMR.US,D,20120109,000000,34.3285,34.9896,34.2627,34.6674,5868050.8368285,0
+EMR.US,D,20120110,000000,35.1605,35.3766,34.8835,35.2529,6493633.5636162,0
+EMR.US,D,20120111,000000,34.9022,35.0406,34.5534,34.6281,9373141.6006412,0
+EMR.US,D,20120112,000000,34.8442,35.859,34.5387,35.6546,7711378.4392511,0
+EMR.US,D,20120113,000000,35.3284,35.6084,34.9581,35.1369,7433459.3060712,0
+EMR.US,D,20120117,000000,35.6467,36.1566,35.4631,35.5083,6283961.4290865,0
+EMR.US,D,20120118,000000,35.6457,36.0554,35.3354,36.0554,6115818.1546564,0
+EMR.US,D,20120119,000000,36.1969,36.1969,35.7627,36.0504,6419851.7589268,0
+EMR.US,D,20120120,000000,35.9601,36.0004,35.4434,35.7107,7721084.9640961,0
+EMR.US,D,20120123,000000,35.7685,36.2627,35.6536,36.0082,6477714.252077,0
+EMR.US,D,20120124,000000,35.7745,36.6841,35.6664,36.6585,5994847.4711848,0
+EMR.US,D,20120125,000000,36.6675,37.9464,36.3255,37.7155,9262322.3031952,0
+EMR.US,D,20120126,000000,37.9336,38.19,37.4768,37.694,7253264.0602055,0
+EMR.US,D,20120127,000000,37.5368,37.8197,37.3482,37.4061,5301381.1678099,0
+EMR.US,D,20120130,000000,37.2411,37.4415,36.9199,37.4415,4681943.0224553,0
+EMR.US,D,20120131,000000,37.6959,37.8344,36.8374,37.1948,6418244.3543406,0
+EMR.US,D,20120201,000000,37.7007,37.9984,37.3079,37.5574,6268642.7310406,0
+EMR.US,D,20120202,000000,37.7224,37.7892,37.2411,37.2489,7350614.3455671,0
+EMR.US,D,20120203,000000,37.7765,38.3099,37.6439,37.9749,8032144.7282491,0
+EMR.US,D,20120206,000000,37.8294,38.9337,37.8294,38.6379,7226330.1079927,0
+EMR.US,D,20120207,000000,37.4768,38.0033,37.0966,37.5898,13290284.778509,0
+EMR.US,D,20120208,000000,37.5121,37.7932,37.354,37.688,4735620.5629429,0
+EMR.US,D,20120209,000000,37.8786,38.3393,37.5211,38.1772,5695128.1041764,0
+EMR.US,D,20120210,000000,37.7322,37.8422,37.5121,37.7932,4133296.8481802,0
+EMR.US,D,20120213,000000,38.0033,38.2224,37.5741,38.2224,4257480.3048464,0
+EMR.US,D,20120214,000000,38.2224,38.2833,36.2754,37.3697,8816742.4223578,0
+EMR.US,D,20120215,000000,37.7037,37.7037,36.9965,37.1851,5910181.3284104,0
+EMR.US,D,20120216,000000,37.0966,37.6036,37.076,37.4847,4872682.5980898,0
+EMR.US,D,20120217,000000,37.7037,37.7715,37.4296,37.5741,4842315.9870646,0
+EMR.US,D,20120221,000000,37.8265,38.1202,37.7558,37.8491,6067430.0848656,0
+EMR.US,D,20120222,000000,37.8491,38.026,37.5741,37.9101,4890626.6896935,0
+EMR.US,D,20120223,000000,37.7932,37.8197,37.1734,37.2617,6359259.0193546,0
+EMR.US,D,20120224,000000,37.3079,37.3079,36.9513,37.1203,5572506.2425929,0
+EMR.US,D,20120227,000000,36.9728,37.4218,36.8,37.2479,4473518.942405,0
+EMR.US,D,20120228,000000,37.2155,37.2155,36.6694,36.9513,6290431.7669905,0
+EMR.US,D,20120229,000000,37.079,37.1006,36.5937,36.7028,6649526.3587611,0
+EMR.US,D,20120301,000000,36.7028,36.8875,36.4788,36.6084,5114632.1089444,0
+EMR.US,D,20120302,000000,36.6694,36.8089,36.4336,36.6468,4466072.3530771,0
+EMR.US,D,20120305,000000,36.4876,36.6045,36.0171,36.1566,4442599.5633682,0
+EMR.US,D,20120306,000000,35.859,35.913,35.4778,35.6046,7115680.8147052,0
+EMR.US,D,20120307,000000,35.7204,35.9631,35.6399,35.8128,4628700.1632586,0
+EMR.US,D,20120308,000000,36.0377,36.3245,35.7204,36.2361,4761423.5294081,0
+EMR.US,D,20120309,000000,36.4493,36.6527,36.187,36.4699,3484198.5761468,0
+EMR.US,D,20120312,000000,36.5495,36.856,36.4415,36.8,3464357.9710888,0
+EMR.US,D,20120313,000000,37.1036,37.8089,36.9237,37.7715,5574459.7634296,0
+EMR.US,D,20120314,000000,37.6959,38.0829,37.6036,37.7322,4110487.7872808,0
+EMR.US,D,20120315,000000,37.7558,37.9749,37.4994,37.9366,3968640.1859782,0
+EMR.US,D,20120316,000000,37.967,38.3964,37.8628,38.2058,6406196.4548607,0
+EMR.US,D,20120319,000000,38.0397,38.2657,37.7244,37.8,5071825.6726853,0
+EMR.US,D,20120320,000000,37.6516,37.7244,37.2921,37.5966,4779830.805994,0
+EMR.US,D,20120321,000000,38.017,38.362,37.7322,37.9042,4384869.4087843,0
+EMR.US,D,20120322,000000,38.3167,38.4415,37.5819,37.9366,5876160.1369769,0
+EMR.US,D,20120323,000000,38.0829,38.0829,37.3158,37.3619,5916834.9043294,0
+EMR.US,D,20120326,000000,37.5278,37.9159,37.4139,37.462,7278464.3771992,0
+EMR.US,D,20120327,000000,37.5741,37.8551,37.4425,37.4847,6264111.6621276,0
+EMR.US,D,20120328,000000,37.47,37.7843,37.2863,37.7558,6790183.9309559,0
+EMR.US,D,20120329,000000,37.4061,37.9101,37.2322,37.8422,3581667.9662182,0
+EMR.US,D,20120330,000000,38.0791,38.1881,37.7725,38.0721,3799346.58401,0
+EMR.US,D,20120402,000000,38.137,38.6743,37.7932,38.3325,5429048.1827371,0
+EMR.US,D,20120403,000000,38.2028,38.245,37.5111,37.7775,5075114.7950529,0
+EMR.US,D,20120404,000000,37.4837,37.5191,37.2028,37.467,3610873.0518267,0
+EMR.US,D,20120405,000000,37.3599,37.5111,37.0426,37.1066,2936338.289358,0
+EMR.US,D,20120409,000000,36.522,36.907,36.4493,36.7243,3504740.5756064,0
+EMR.US,D,20120410,000000,36.6782,36.741,35.9768,36.2156,6065634.3523196,0
+EMR.US,D,20120411,000000,36.6919,36.8374,36.1005,36.2814,5194915.8091958,0
+EMR.US,D,20120412,000000,36.3245,37.2617,36.2814,37.2253,4812639.5725622,0
+EMR.US,D,20120413,000000,37.1036,37.1419,36.5014,36.5426,4209155.3503718,0
+EMR.US,D,20120416,000000,36.7243,36.9641,36.4788,36.6251,7927180.9033683,0
+EMR.US,D,20120417,000000,36.9661,37.4032,36.747,37.2646,4068947.7293025,0
+EMR.US,D,20120418,000000,37.076,37.1419,36.8806,36.8806,3927861.5837506,0
+EMR.US,D,20120419,000000,36.9513,36.9808,36.2754,36.5357,3945271.2311444,0
+EMR.US,D,20120420,000000,36.6595,37.0731,36.4856,36.6772,4656484.1362626,0
+EMR.US,D,20120423,000000,36.3177,36.5495,36.1359,36.4415,3887428.0797846,0
+EMR.US,D,20120424,000000,36.5495,37.2479,36.4876,37.1419,4659732.5390713,0
+EMR.US,D,20120425,000000,37.7715,37.7715,37.2253,37.3904,5405197.7191196,0
+EMR.US,D,20120426,000000,37.7037,37.9435,37.3766,37.8491,4131965.3186052,0
+EMR.US,D,20120427,000000,37.9395,38.5633,37.9395,38.4238,5811366.1569186,0
+EMR.US,D,20120430,000000,38.3964,38.6605,37.9936,38.3305,6337836.4594346,0
+EMR.US,D,20120501,000000,36.4759,36.7764,35.5642,35.8786,19907948.082456,0
+EMR.US,D,20120502,000000,35.7695,36.1812,35.4464,36.1162,9690699.1884004,0
+EMR.US,D,20120503,000000,36.3168,36.3502,35.8648,36.0122,6792339.0136089,0
+EMR.US,D,20120504,000000,35.859,36.0544,35.4031,35.5495,5700824.770462,0
+EMR.US,D,20120507,000000,35.4031,35.7852,35.3953,35.5269,5336646.3417668,0
+EMR.US,D,20120508,000000,35.4335,35.9404,35.1271,35.8648,7278678.1548833,0
+EMR.US,D,20120509,000000,35.4464,35.7695,35.2185,35.4248,9902887.7916681,0
+EMR.US,D,20120510,000000,35.7695,35.7765,35.4592,35.6733,6615122.4034742,0
+EMR.US,D,20120511,000000,35.4689,35.9925,35.3953,35.4395,5322400.6040971,0
+EMR.US,D,20120514,000000,35.1684,35.4592,35.0132,35.1517,4694511.1142996,0
+EMR.US,D,20120515,000000,35.0476,35.356,34.8727,34.9533,5533146.716992,0
+EMR.US,D,20120516,000000,35.135,35.4592,34.6939,34.6939,6929473.3259727,0
+EMR.US,D,20120517,000000,34.7342,34.7342,33.91,33.9728,5020446.7512958,0
+EMR.US,D,20120518,000000,34.1448,34.6742,33.6821,33.7842,7801205.7861121,0
+EMR.US,D,20120521,000000,34.0573,34.5917,33.9984,34.4003,4439766.5000599,0
+EMR.US,D,20120522,000000,34.6388,35.0328,34.468,34.7018,5027218.4139354,0
+EMR.US,D,20120523,000000,34.5564,35.2459,34.4551,35.2048,7680152.6455339,0
+EMR.US,D,20120524,000000,35.2402,35.3,34.7686,35.0858,4716053.7969183,0
+EMR.US,D,20120525,000000,35.0858,35.1595,34.6527,34.7754,3904930.3641746,0
+EMR.US,D,20120529,000000,35.0858,35.3717,34.9847,35.2686,3345085.2932221,0
+EMR.US,D,20120530,000000,34.9611,35.1232,34.5348,34.6388,5417972.4627251,0
+EMR.US,D,20120531,000000,34.6241,34.6438,34.1369,34.4003,7710695.3686512,0
+EMR.US,D,20120601,000000,33.7921,33.8874,33.4926,33.5632,7089813.7149347,0
+EMR.US,D,20120604,000000,33.5721,33.6889,32.8285,33.1516,5971004.1334903,0
+EMR.US,D,20120605,000000,33.0505,33.2568,32.7115,32.961,6384216.0369843,0
+EMR.US,D,20120606,000000,33.3589,33.8353,33.1673,33.7921,7518555.0401918,0
+EMR.US,D,20120607,000000,34.2421,34.8294,33.9728,34.1369,9436225.3592271,0
+EMR.US,D,20120608,000000,34.1536,34.4611,33.8657,34.3452,4020122.9422429,0
+EMR.US,D,20120611,000000,34.8932,34.8932,34.2813,34.3452,5382653.3353529,0
+EMR.US,D,20120612,000000,34.3846,34.6742,34.0633,34.6065,5557195.6884589,0
+EMR.US,D,20120613,000000,34.4611,34.6438,33.9984,34.2106,3862764.2429788,0
+EMR.US,D,20120614,000000,34.3452,34.353,33.9817,34.1958,5469527.4962068,0
+EMR.US,D,20120615,000000,34.353,34.4728,34.1369,34.3285,5593461.5455749,0
+EMR.US,D,20120618,000000,34.188,34.4728,34.0219,34.3108,3530313.4765639,0
+EMR.US,D,20120619,000000,34.4728,34.8216,34.4551,34.5515,3461664.3722698,0
+EMR.US,D,20120620,000000,34.5632,34.6939,33.5721,33.85,8980060.4290621,0
+EMR.US,D,20120621,000000,34.1733,34.6664,33.4002,33.513,7695208.7024251,0
+EMR.US,D,20120622,000000,33.6988,33.8353,33.3952,33.6222,9122590.0829758,0
+EMR.US,D,20120625,000000,33.2499,33.2499,32.6143,32.7332,7757249.022315,0
+EMR.US,D,20120626,000000,32.8569,32.9867,32.2676,32.4326,6988860.7666024,0
+EMR.US,D,20120627,000000,32.4591,32.8992,32.3864,32.8156,4316344.4991446,0
+EMR.US,D,20120628,000000,32.4326,32.7332,32.1802,32.5799,4538672.2725703,0
+EMR.US,D,20120629,000000,33.1939,34.2754,33.1153,34.2617,8221966.0778311,0
+EMR.US,D,20120702,000000,34.3923,34.3923,33.1379,33.3952,6498972.9157727,0
+EMR.US,D,20120703,000000,33.4119,33.6153,33.3766,33.5013,4138782.7907487,0
+EMR.US,D,20120705,000000,33.1153,33.8206,33.1153,33.6988,5229631.269108,0
+EMR.US,D,20120706,000000,33.3589,33.3766,32.8383,33.2174,3989836.7523466,0
+EMR.US,D,20120709,000000,33.0986,33.1801,32.8766,33.0505,3644477.8857707,0
+EMR.US,D,20120710,000000,33.186,33.5307,32.688,32.8432,7758110.2409851,0
+EMR.US,D,20120711,000000,32.7901,32.8992,32.4808,32.6791,4677454.7090791,0
+EMR.US,D,20120712,000000,32.4326,32.5553,32.0623,32.3864,4982260.9669792,0
+EMR.US,D,20120713,000000,32.4394,33.1153,32.3707,33.0564,4678540.9033119,0
+EMR.US,D,20120716,000000,32.9767,33.0917,32.7028,32.8854,3890124.7325706,0
+EMR.US,D,20120717,000000,32.961,33.3117,32.7823,33.2568,4336635.0553282,0
+EMR.US,D,20120718,000000,33.2106,34.9238,32.961,34.687,7507250.2726613,0
+EMR.US,D,20120719,000000,34.7567,34.8521,34.3363,34.5917,5164938.0699579,0
+EMR.US,D,20120720,000000,34.3786,34.4886,33.9728,34.0219,6023242.2375719,0
+EMR.US,D,20120723,000000,33.5937,34.1673,33.3049,34.0573,4401738.5040339,0
+EMR.US,D,20120724,000000,34.0573,34.1673,33.1075,33.3589,5522025.1874764,0
+EMR.US,D,20120725,000000,33.5858,34.0426,33.2499,33.5397,4253327.9278308,0
+EMR.US,D,20120726,000000,34.0495,34.4964,33.9522,34.3452,3686208.3076868,0
+EMR.US,D,20120727,000000,34.5515,35.5131,34.3726,35.3294,5750506.7042357,0
+EMR.US,D,20120730,000000,35.1831,35.5564,35.0858,35.2539,3811280.4687251,0
+EMR.US,D,20120731,000000,35.1752,35.4592,35.0004,35.135,4354154.6455307,0
+EMR.US,D,20120801,000000,35.3717,35.4395,34.8442,34.9366,3241795.0422107,0
+EMR.US,D,20120802,000000,34.749,35.0181,34.4003,34.8727,3219565.2170363,0
+EMR.US,D,20120803,000000,35.5131,35.9404,35.4542,35.6733,4345396.8864074,0
+EMR.US,D,20120806,000000,36.0122,36.3353,35.9641,35.9994,6467032.4937973,0
+EMR.US,D,20120807,000000,37.13,37.5898,36.5554,36.6231,7844879.5489751,0
+EMR.US,D,20120808,000000,36.4936,36.908,36.0397,36.7636,4993400.8202962,0
+EMR.US,D,20120809,000000,36.8167,37.0682,36.7764,36.9995,4373870.0379452,0
+EMR.US,D,20120810,000000,36.9611,37.7421,36.7853,37.6959,5298730.3245276,0
+EMR.US,D,20120813,000000,37.6153,37.7421,37.2646,37.6232,3699438.0923627,0
+EMR.US,D,20120814,000000,37.8098,38.1802,37.631,38.1095,6592882.3984099,0
+EMR.US,D,20120815,000000,38.1586,38.301,37.9316,38.1881,3780210.4273206,0
+EMR.US,D,20120816,000000,38.1674,38.7264,38.1419,38.6124,4282232.7066926,0
+EMR.US,D,20120817,000000,38.6448,38.8226,38.5387,38.7676,4730604.9312794,0
+EMR.US,D,20120820,000000,38.6713,38.8315,38.4268,38.7264,2817108.367028,0
+EMR.US,D,20120821,000000,38.8502,39.2715,38.7264,38.7755,4170093.0775505,0
+EMR.US,D,20120822,000000,38.576,38.6655,37.9926,38.2922,5220880.6359075,0
+EMR.US,D,20120823,000000,38.3099,38.3924,38.0624,38.1556,3899499.3930108,0
+EMR.US,D,20120824,000000,38.0858,38.5269,37.9974,38.3393,2977709.3611669,0
+EMR.US,D,20120827,000000,38.4355,38.5545,38.2116,38.2529,2864263.6521742,0
+EMR.US,D,20120828,000000,38.2116,38.4494,38.0544,38.2381,3023134.0650612,0
+EMR.US,D,20120829,000000,38.3325,38.4955,38.0791,38.2038,3826335.5076273,0
+EMR.US,D,20120830,000000,37.8875,38.0544,37.4777,37.6124,4572786.1010002,0
+EMR.US,D,20120831,000000,37.8491,38.1586,37.5131,37.5996,4754811.691037,0
+EMR.US,D,20120904,000000,37.5221,37.687,36.6104,36.9454,7661872.6175696,0
+EMR.US,D,20120905,000000,36.8943,36.9591,36.19,36.3216,8271423.0360422,0
+EMR.US,D,20120906,000000,36.6045,37.1527,36.6045,37.0495,5754910.5245272,0
+EMR.US,D,20120907,000000,36.8491,37.0672,36.5967,36.915,9313452.8352758,0
+EMR.US,D,20120910,000000,36.9808,37.3138,36.7892,36.8943,5665670.557303,0
+EMR.US,D,20120911,000000,36.9002,37.0279,36.5436,36.6361,4732870.9747305,0
+EMR.US,D,20120912,000000,36.7214,36.7519,36.4326,36.6361,4406267.5369689,0
+EMR.US,D,20120913,000000,36.582,37.245,36.0299,37.0406,6895589.5630503,0
+EMR.US,D,20120914,000000,37.0722,37.4483,36.7214,36.9227,7724573.6123021,0
+EMR.US,D,20120917,000000,36.8708,37.2843,36.7686,37.245,4882106.1220006,0
+EMR.US,D,20120918,000000,37.1881,37.5131,37.1527,37.463,4422771.1741777,0
+EMR.US,D,20120919,000000,37.5221,37.7705,37.2529,37.4777,4232366.516915,0
+EMR.US,D,20120920,000000,37.2902,37.5849,36.9513,37.3756,4630738.1771799,0
+EMR.US,D,20120921,000000,37.5682,37.6487,37.0917,37.136,4714908.5593252,0
+EMR.US,D,20120924,000000,36.9591,37.2362,36.8796,37.0839,3144533.3218897,0
+EMR.US,D,20120925,000000,36.3914,36.7371,35.7942,35.8029,8174021.8512319,0
+EMR.US,D,20120926,000000,35.912,35.9906,35.4198,35.5073,6134698.7961141,0
+EMR.US,D,20120927,000000,35.7675,36.0476,35.5996,35.8423,6265372.9504636,0
+EMR.US,D,20120928,000000,35.6163,35.9906,35.4267,35.7812,5825800.222548,0
+EMR.US,D,20121001,000000,35.3973,36.0957,35.3304,35.5288,5338151.9474559,0
+EMR.US,D,20121002,000000,35.6242,35.8029,35.4611,35.6046,5560830.9270768,0
+EMR.US,D,20121003,000000,35.7451,36.1439,35.5445,35.9975,4609112.0194656,0
+EMR.US,D,20121004,000000,36.1753,36.6635,36.0888,36.3589,5846341.2040184,0
+EMR.US,D,20121005,000000,36.6045,36.9591,36.3589,36.4612,4666749.537053,0
+EMR.US,D,20121008,000000,36.3216,36.4612,36.1812,36.413,3990496.4092002,0
+EMR.US,D,20121009,000000,36.4061,36.4689,35.9906,36.3216,5125585.6702797,0
+EMR.US,D,20121010,000000,36.2126,36.2931,35.6242,35.7942,3819813.2522858,0
+EMR.US,D,20121011,000000,36.2126,36.3216,35.8176,35.8176,3054858.6733746,0
+EMR.US,D,20121012,000000,35.9837,36.19,35.5996,35.8423,3324557.5456083,0
+EMR.US,D,20121015,000000,35.9208,36.0171,35.7008,35.8766,4720298.8109302,0
+EMR.US,D,20121016,000000,36.0476,36.3216,35.9837,36.2313,2941756.0266652,0
+EMR.US,D,20121017,000000,36.4562,36.5897,36.301,36.5515,3946625.1564767,0
+EMR.US,D,20121018,000000,36.4562,36.8708,36.3914,36.7686,3972375.1875152,0
+EMR.US,D,20121019,000000,36.4866,36.6812,35.5829,35.7675,6920326.6950621,0
+EMR.US,D,20121022,000000,35.6104,35.9975,35.4916,35.7451,4467955.6326747,0
+EMR.US,D,20121023,000000,35.3304,35.5829,34.9139,35.078,5549416.2167373,0
+EMR.US,D,20121024,000000,35.2773,35.3167,34.967,35.0937,3500386.6367745,0
+EMR.US,D,20121025,000000,35.4542,35.6556,35.3304,35.5525,5135376.6882093,0
+EMR.US,D,20121026,000000,35.4916,35.692,35.3,35.4611,4026151.4729332,0
+EMR.US,D,20121031,000000,35.8176,36.249,35.6163,35.8972,6897569.5516002,0
+EMR.US,D,20121101,000000,36.2037,37.5771,36.0112,37.3472,7233331.83614,0
+EMR.US,D,20121102,000000,37.5771,37.7224,36.8609,36.9227,5674323.4635622,0
+EMR.US,D,20121105,000000,36.9975,37.4857,36.7686,37.4376,5872962.6336169,0
+EMR.US,D,20121106,000000,38.7676,39.1448,38.0485,38.1487,8053472.6151947,0
+EMR.US,D,20121107,000000,37.7391,37.9435,37.2215,37.2715,5704718.5782786,0
+EMR.US,D,20121108,000000,37.2215,37.4051,36.8059,36.9002,4717483.0534345,0
+EMR.US,D,20121109,000000,36.7293,37.746,36.6812,37.1762,5331110.5177389,0
+EMR.US,D,20121112,000000,37.2125,37.5849,37.1143,37.3138,3337756.7906151,0
+EMR.US,D,20121113,000000,37.0672,37.4777,36.9385,36.9975,5563118.3482961,0
+EMR.US,D,20121114,000000,37.2234,37.2607,36.0112,36.1506,5759323.5067194,0
+EMR.US,D,20121115,000000,36.1095,36.4198,35.8147,35.9827,4547011.6382263,0
+EMR.US,D,20121116,000000,35.9827,36.131,35.6016,36.0161,5232010.3093348,0
+EMR.US,D,20121119,000000,36.6919,36.9307,36.4081,36.5849,4696676.3768424,0
+EMR.US,D,20121120,000000,36.0957,36.353,35.6801,36.241,5946716.952604,0
+EMR.US,D,20121121,000000,36.4522,36.4729,36.1025,36.2873,3436024.28404,0
+EMR.US,D,20121123,000000,36.4081,36.7106,36.3854,36.7106,1971651.2202365,0
+EMR.US,D,20121126,000000,36.4159,36.6605,36.2724,36.521,5196039.6690207,0
+EMR.US,D,20121127,000000,36.5397,37.2863,36.4729,36.7725,9128305.0730627,0
+EMR.US,D,20121128,000000,36.6241,37.3717,36.5141,37.3501,4803732.16906,0
+EMR.US,D,20121129,000000,37.4749,37.9984,37.356,37.8059,6331279.592468,0
+EMR.US,D,20121130,000000,37.7618,37.9523,37.5191,37.5436,5599245.758912,0
+EMR.US,D,20121203,000000,37.7813,37.8541,37.0279,37.0731,3623001.3724352,0
+EMR.US,D,20121204,000000,37.1074,37.2931,36.915,37.1781,3865307.17943,0
+EMR.US,D,20121205,000000,37.2549,38.081,37.247,37.8541,5517672.2666334,0
+EMR.US,D,20121206,000000,37.8481,37.9699,37.5819,37.9699,5701399.9342309,0
+EMR.US,D,20121207,000000,38.0967,38.2666,37.8541,38.0053,2964963.1212526,0
+EMR.US,D,20121210,000000,38.0053,38.3443,37.9612,38.2862,3012306.7343583,0
+EMR.US,D,20121211,000000,38.5239,38.7008,38.2961,38.5082,3628240.9616724,0
+EMR.US,D,20121212,000000,38.6507,38.968,38.4484,38.58,5724668.1081565,0
+EMR.US,D,20121213,000000,38.5162,38.8796,38.4317,38.6104,3974069.1211641,0
+EMR.US,D,20121214,000000,38.4169,38.9935,38.4169,38.6782,5011841.6905182,0
+EMR.US,D,20121217,000000,38.8875,39.0652,38.7499,39.0535,3733682.223381,0
+EMR.US,D,20121218,000000,39.0908,39.7853,38.912,39.693,5793223.5574653,0
+EMR.US,D,20121219,000000,39.7254,40.0712,39.7155,39.7489,4831646.4446525,0
+EMR.US,D,20121220,000000,39.7008,39.807,39.4032,39.8,4750647.0981539,0
+EMR.US,D,20121221,000000,39.2677,39.6193,39.1625,39.6193,7241028.8507548,0
+EMR.US,D,20121224,000000,39.5161,39.6134,39.2844,39.5014,1396637.0956171,0
+EMR.US,D,20121226,000000,39.6134,39.7853,39.1959,39.3688,2993898.4397836,0
+EMR.US,D,20121227,000000,39.4239,39.4945,38.9395,39.3688,3195758.5269446,0
+EMR.US,D,20121228,000000,39.1065,39.4336,38.9267,38.968,2713435.3521633,0
+EMR.US,D,20121231,000000,38.8325,39.6075,38.6035,39.584,4066669.4699839,0
+EMR.US,D,20130102,000000,40.3306,40.9946,40.2313,40.8088,7248298.3100015,0
+EMR.US,D,20130103,000000,41.0181,41.5555,40.7283,41.0014,7633915.5864403,0
+EMR.US,D,20130104,000000,41.1398,41.2981,40.8226,41.1635,4339192.243625,0
+EMR.US,D,20130107,000000,40.967,41.2186,40.7725,40.8846,5750213.5234118,0
+EMR.US,D,20130108,000000,40.4484,40.8699,40.2538,40.5172,5525020.1110311,0
+EMR.US,D,20130109,000000,40.7421,41.1695,40.5691,40.8846,4011356.0212188,0
+EMR.US,D,20130110,000000,41.1311,41.2116,40.7725,41.2116,4617568.4538533,0
+EMR.US,D,20130111,000000,41.1065,41.2588,40.9503,41.1398,2766018.5545064,0
+EMR.US,D,20130114,000000,41.1635,41.3678,40.9218,41.3481,3543427.210497,0
+EMR.US,D,20130115,000000,41.1154,41.1733,40.8088,41.1154,4505494.9939943,0
+EMR.US,D,20130116,000000,41.0014,41.0348,40.6723,40.7873,3213203.8039523,0
+EMR.US,D,20130117,000000,40.9729,41.6163,40.8305,41.3678,4066903.6074474,0
+EMR.US,D,20130118,000000,41.4591,41.854,41.2981,41.7755,5309845.7461094,0
+EMR.US,D,20130122,000000,41.8246,42.467,41.7676,42.467,5078175.8878907,0
+EMR.US,D,20130123,000000,42.3934,42.5043,42.1852,42.5043,3811911.6218875,0
+EMR.US,D,20130124,000000,42.6694,43.2755,42.6557,42.804,6207396.4425486,0
+EMR.US,D,20130125,000000,42.7824,43.0309,42.5731,42.9494,3845812.6906224,0
+EMR.US,D,20130128,000000,43.0899,43.1341,42.5898,42.8188,2974847.7941675,0
+EMR.US,D,20130129,000000,42.5821,43.0083,42.5043,42.9494,3029441.5247296,0
+EMR.US,D,20130130,000000,42.8492,43.0162,42.6478,42.7617,3187660.4246748,0
+EMR.US,D,20130131,000000,42.7068,43.0987,42.4396,42.7863,6555049.8562665,0
+EMR.US,D,20130201,000000,43.0899,43.5742,43.0015,43.412,4340934.0227556,0
+EMR.US,D,20130204,000000,43.2451,43.3345,42.8345,42.9681,4540522.9765208,0
+EMR.US,D,20130205,000000,42.5898,43.0309,41.9278,42.5348,7670568.2793655,0
+EMR.US,D,20130206,000000,42.3197,42.9494,42.3197,42.9317,4635633.6861447,0
+EMR.US,D,20130207,000000,42.8492,42.9858,42.4819,42.9494,3896982.9242727,0
+EMR.US,D,20130208,000000,42.9681,43.2755,42.9101,42.9759,5189223.2148662,0
+EMR.US,D,20130211,000000,42.9858,43.2539,42.6478,43.1498,3919560.9016756,0
+EMR.US,D,20130212,000000,43.1616,43.6173,43.0899,43.412,5205574.1537293,0
+EMR.US,D,20130213,000000,43.6183,43.9121,43.5152,43.7353,5710870.2856345,0
+EMR.US,D,20130214,000000,43.5859,44.028,43.4239,43.966,4847678.7529673,0
+EMR.US,D,20130215,000000,44.0201,44.1508,43.6439,43.8768,6700543.8940657,0
+EMR.US,D,20130219,000000,43.8963,44.1655,43.6066,44.0781,3683087.1534996,0
+EMR.US,D,20130220,000000,44.1419,44.1419,43.4701,43.4701,4107993.7143002,0
+EMR.US,D,20130221,000000,43.2147,43.3719,42.7578,42.8984,5061201.9397769,0
+EMR.US,D,20130222,000000,43.0446,43.4239,42.8463,43.1095,3518966.9714855,0
+EMR.US,D,20130225,000000,43.2824,43.3886,41.9807,41.9807,5778950.3340934,0
+EMR.US,D,20130226,000000,42.2863,42.3865,41.8285,42.2431,4959792.9323852,0
+EMR.US,D,20130227,000000,42.1763,43.2372,42.1105,43.1037,4475657.7372345,0
+EMR.US,D,20130228,000000,43.1037,43.2676,42.6645,42.6773,4839449.3301204,0
+EMR.US,D,20130301,000000,42.4612,42.6183,42.0338,42.2057,5878349.8312551,0
+EMR.US,D,20130304,000000,42.028,42.0418,41.4337,41.804,5414924.603744,0
+EMR.US,D,20130305,000000,42.0211,42.3767,41.8904,42.3424,5186722.0159628,0
+EMR.US,D,20130306,000000,42.5053,42.7333,42.2942,42.4248,3838983.0026114,0
+EMR.US,D,20130307,000000,42.4612,42.751,42.4169,42.5143,3820064.6955617,0
+EMR.US,D,20130308,000000,42.7333,43.194,42.4819,43.1242,4293472.3229289,0
+EMR.US,D,20130311,000000,43.1675,43.2981,42.8463,43.2745,3282857.6633614,0
+EMR.US,D,20130312,000000,43.2902,43.3482,42.6488,42.7696,3918595.8481305,0
+EMR.US,D,20130313,000000,42.7185,42.8059,42.197,42.303,4480881.0386481,0
+EMR.US,D,20130314,000000,42.3865,43.357,42.3424,43.2981,5635905.5777601,0
+EMR.US,D,20130315,000000,43.0613,43.5378,42.9729,43.3482,5080168.0923083,0
+EMR.US,D,20130318,000000,42.8669,43.2745,42.6714,42.8522,3860652.9338515,0
+EMR.US,D,20130319,000000,42.9818,43.0703,42.3344,42.8669,3847014.935598,0
+EMR.US,D,20130320,000000,43.1537,43.2067,42.6851,42.9906,3173235.5209462,0
+EMR.US,D,20130321,000000,42.7333,42.86,42.2558,42.5053,4112325.2573746,0
+EMR.US,D,20130322,000000,42.6576,42.8226,42.4248,42.751,2970766.6763801,0
+EMR.US,D,20130325,000000,42.8059,42.8924,41.8512,42.028,4892850.9955966,0
+EMR.US,D,20130326,000000,41.9406,42.0122,41.1949,41.7716,7877827.7800324,0
+EMR.US,D,20130327,000000,41.4916,41.7716,41.2186,41.6734,5159183.378301,0
+EMR.US,D,20130328,000000,41.6792,42.1232,41.6193,42.0535,4078793.7186366,0
+EMR.US,D,20130401,000000,41.8452,41.9936,41.2647,41.4091,3300266.2927661,0
+EMR.US,D,20130402,000000,41.6734,41.7853,41.1949,41.3157,4196815.288057,0
+EMR.US,D,20130403,000000,41.4406,41.7293,41.1733,41.3481,5500573.1058761,0
+EMR.US,D,20130404,000000,41.5211,42.2431,41.3905,42.2146,5344279.2230764,0
+EMR.US,D,20130405,000000,41.7078,42.0475,41.4248,41.9483,4586124.8104961,0
+EMR.US,D,20130408,000000,41.9062,42.1439,41.5359,42.1439,4454433.6851639,0
+EMR.US,D,20130409,000000,42.1507,42.8226,42.0122,42.5524,4278586.2701962,0
+EMR.US,D,20130410,000000,42.8059,43.0526,42.5604,42.9641,3699959.3027162,0
+EMR.US,D,20130411,000000,43.023,43.1842,42.4317,42.6419,5264727.4568957,0
+EMR.US,D,20130412,000000,42.4612,42.6262,41.8983,42.028,4300743.8181537,0
+EMR.US,D,20130415,000000,41.7932,41.8452,40.3373,40.3373,8012654.3113974,0
+EMR.US,D,20130416,000000,40.6822,40.9552,40.3,40.9278,5077188.4385882,0
+EMR.US,D,20130417,000000,40.6526,40.6989,40.0525,40.3306,5708920.8367536,0
+EMR.US,D,20130418,000000,40.4661,40.6419,39.9631,40.135,3888851.228367,0
+EMR.US,D,20130419,000000,40.3158,40.4424,39.9719,40.2538,6222697.8347819,0
+EMR.US,D,20130422,000000,40.3306,40.7146,39.9798,40.4896,5792812.2899208,0
+EMR.US,D,20130423,000000,40.1026,41.1557,40.0967,41.1311,6169694.2029935,0
+EMR.US,D,20130424,000000,41.3314,41.8285,41.2106,41.6134,6499831.0804757,0
+EMR.US,D,20130425,000000,41.7382,41.9936,41.4671,41.6959,4216379.0001148,0
+EMR.US,D,20130426,000000,41.5889,41.7136,40.9356,40.9789,4297037.3203078,0
+EMR.US,D,20130429,000000,41.1381,41.7539,40.9474,41.634,4205130.2219778,0
+EMR.US,D,20130430,000000,41.5732,42.0594,41.3678,41.7853,5687430.0715726,0
+EMR.US,D,20130501,000000,41.5516,41.5732,40.8482,40.8737,5397439.6251664,0
+EMR.US,D,20130502,000000,41.2106,42.1105,41.0329,42.0034,5637305.312596,0
+EMR.US,D,20130503,000000,42.4248,42.9729,42.3865,42.7696,5267618.5455752,0
+EMR.US,D,20130506,000000,42.7844,43.419,42.6576,43.1331,6040384.1538661,0
+EMR.US,D,20130507,000000,41.9189,42.6488,41.8747,42.5751,11101309.200643,0
+EMR.US,D,20130508,000000,42.3639,43.0446,42.0034,43.0329,5487619.1962115,0
+EMR.US,D,20130509,000000,43.0054,43.9975,42.9395,43.4406,6689497.695734,0
+EMR.US,D,20130510,000000,43.5309,43.7411,43.2676,43.6272,3366458.9896715,0
+EMR.US,D,20130513,000000,43.5859,43.7186,43.2451,43.5231,2673172.8703444,0
+EMR.US,D,20130514,000000,43.5152,44.4111,43.5152,44.4111,4398325.1870118,0
+EMR.US,D,20130515,000000,44.2676,44.525,44.2205,44.3463,5158858.639819,0
+EMR.US,D,20130516,000000,44.196,44.6006,43.8128,43.9867,6374275.3746758,0
+EMR.US,D,20130517,000000,44.1144,45.1399,44.0898,44.9936,6806268.1567084,0
+EMR.US,D,20130520,000000,44.7815,45.5427,44.7588,44.9494,5719648.4045372,0
+EMR.US,D,20130521,000000,45.0555,45.1773,44.4789,44.5575,5277696.6363949,0
+EMR.US,D,20130522,000000,44.5398,44.6871,43.6852,43.8806,6308645.6256716,0
+EMR.US,D,20130523,000000,43.3413,43.6076,43.1665,43.3128,5738449.6428552,0
+EMR.US,D,20130524,000000,43.0202,43.305,42.8492,43.1586,3195252.5864257,0
+EMR.US,D,20130528,000000,43.7136,44.1144,43.5172,43.7058,4052525.5312114,0
+EMR.US,D,20130529,000000,43.5172,43.7903,43.3246,43.413,4031206.8061665,0
+EMR.US,D,20130530,000000,43.4641,44.1144,43.4641,43.8207,2933528.639796,0
+EMR.US,D,20130531,000000,43.6754,44.363,43.3943,43.5525,4848607.1589096,0
+EMR.US,D,20130603,000000,43.6772,43.8581,43.1154,43.7735,5490796.3397921,0
+EMR.US,D,20130604,000000,43.7058,44.0633,43.0112,43.3188,4202466.1448389,0
+EMR.US,D,20130605,000000,43.1753,43.2441,42.1832,42.4111,5676073.3866046,0
+EMR.US,D,20130606,000000,42.47,42.746,42.249,42.6891,4467962.7585975,0
+EMR.US,D,20130607,000000,43.1075,43.7225,42.857,43.6852,4473100.5489375,0
+EMR.US,D,20130610,000000,43.9269,43.9356,43.3246,43.5781,3559771.0234373,0
+EMR.US,D,20130611,000000,42.9514,43.1586,42.6743,42.7726,3382190.9912399,0
+EMR.US,D,20130612,000000,43.0506,43.1753,42.3207,42.3649,4005697.0205252,0
+EMR.US,D,20130613,000000,42.3581,43.1449,42.0652,43.0202,3141433.545471,0
+EMR.US,D,20130614,000000,42.9327,43.1528,42.5004,42.5554,3070167.1915307,0
+EMR.US,D,20130617,000000,42.9612,43.0388,42.635,42.8717,3870413.412112,0
+EMR.US,D,20130618,000000,42.9189,43.6449,42.9101,43.4641,3672837.0225438,0
+EMR.US,D,20130619,000000,43.3806,43.5624,42.746,42.7608,3204165.0798727,0
+EMR.US,D,20130620,000000,42.2942,42.3511,41.1381,41.2186,7714534.2050634,0
+EMR.US,D,20130621,000000,41.523,41.7175,41.0319,41.5083,6455158.6704316,0
+EMR.US,D,20130624,000000,41.0319,41.2736,40.4916,40.9336,5495219.5018741,0
+EMR.US,D,20130625,000000,41.3324,41.7342,41.2598,41.5593,4723989.0209526,0
+EMR.US,D,20130626,000000,42.0014,42.1832,41.4691,41.9229,4181626.8925997,0
+EMR.US,D,20130627,000000,42.2735,42.4111,41.8953,41.9857,3602742.3739098,0
+EMR.US,D,20130628,000000,41.856,41.97,41.2736,41.3423,6805246.0957808,0
+EMR.US,D,20130701,000000,41.3698,42.2057,41.3501,41.9543,3628531.0885294,0
+EMR.US,D,20130702,000000,41.9857,42.5554,41.8708,42.0014,4977798.1033274,0
+EMR.US,D,20130703,000000,41.7422,41.9229,41.4768,41.8345,2794875.4878865,0
+EMR.US,D,20130705,000000,42.1596,42.8492,41.7245,42.7726,4395216.2486924,0
+EMR.US,D,20130708,000000,43.1222,43.5172,42.9032,42.9965,3865144.3011945,0
+EMR.US,D,20130709,000000,43.4788,43.8128,43.357,43.6694,3352121.6329943,0
+EMR.US,D,20130710,000000,43.6694,43.7735,43.1449,43.2824,3903294.4558972,0
+EMR.US,D,20130711,000000,43.9269,43.971,43.6772,43.8659,3639194.5230077,0
+EMR.US,D,20130712,000000,43.7136,43.8374,43.0436,43.3728,5217249.4692455,0
+EMR.US,D,20130715,000000,43.3886,43.7824,43.3728,43.4848,3400236.8817408,0
+EMR.US,D,20130716,000000,43.5781,43.638,43.1753,43.3659,3388935.1681771,0
+EMR.US,D,20130717,000000,43.6301,43.6301,43.3128,43.4553,2460333.7721238,0
+EMR.US,D,20130718,000000,43.4641,43.9426,43.3128,43.7657,3419407.6500554,0
+EMR.US,D,20130719,000000,43.751,44.5712,43.6301,44.5712,6363469.4217414,0
+EMR.US,D,20130722,000000,45.3649,46.2018,45.1616,45.6754,7556994.3037624,0
+EMR.US,D,20130723,000000,45.6911,45.8581,45.5555,45.6568,2831445.7237052,0
+EMR.US,D,20130724,000000,45.8964,45.8964,45.2147,45.4799,3076880.8287988,0
+EMR.US,D,20130725,000000,45.2893,45.306,44.9121,45.2893,4653995.1532268,0
+EMR.US,D,20130726,000000,44.9868,45.3512,44.9121,45.3275,2676922.1237272,0
+EMR.US,D,20130729,000000,45.1842,45.5781,45.1773,45.3138,2250638.2238479,0
+EMR.US,D,20130730,000000,45.5781,45.8964,45.5182,45.8511,3912925.6495582,0
+EMR.US,D,20130731,000000,45.9583,46.8512,45.8659,46.5181,6557591.7747288,0
+EMR.US,D,20130801,000000,46.9819,47.526,46.8296,47.4111,5304601.0669273,0
+EMR.US,D,20130802,000000,47.1194,47.4111,46.8424,47.4111,5027331.4107113,0
+EMR.US,D,20130805,000000,47.2382,47.5123,47.1322,47.254,3778862.609922,0
+EMR.US,D,20130806,000000,46.7982,47.3984,46.4661,47.2903,4854768.0281662,0
+EMR.US,D,20130807,000000,47.2019,47.2903,46.3924,46.7234,5059907.057805,0
+EMR.US,D,20130808,000000,46.9887,47.42,46.9524,47.2313,4498536.0213839,0
+EMR.US,D,20130809,000000,47.195,47.36,46.6833,46.9209,4456893.1465194,0
+EMR.US,D,20130812,000000,46.6557,47.4966,46.6557,47.3747,4809128.5285989,0
+EMR.US,D,20130813,000000,47.4052,47.6862,47.087,47.3079,3292544.8464159,0
+EMR.US,D,20130814,000000,47.2442,47.5967,47.2442,47.36,4118910.6280324,0
+EMR.US,D,20130815,000000,46.8945,47.0103,46.2295,46.4533,4337225.4889318,0
+EMR.US,D,20130816,000000,46.2932,46.9327,46.2716,46.751,3580091.101301,0
+EMR.US,D,20130819,000000,46.7049,46.8788,46.5368,46.636,2598192.8926354,0
+EMR.US,D,20130820,000000,46.6714,47.1606,46.4023,46.97,3248501.5535562,0
+EMR.US,D,20130821,000000,46.6292,47.0694,46.4023,46.4533,4338298.4493079,0
+EMR.US,D,20130822,000000,46.6793,47.5516,46.5732,47.3306,3577626.5500005,0
+EMR.US,D,20130823,000000,47.4121,47.4572,47.0457,47.2756,2384384.6689138,0
+EMR.US,D,20130826,000000,47.3532,47.6027,47.024,47.1184,2268290.1526167,0
+EMR.US,D,20130827,000000,46.5811,46.6881,46.1627,46.2205,3779282.0213783,0
+EMR.US,D,20130828,000000,46.2068,46.6213,46.1213,46.1537,3457765.4745083,0
+EMR.US,D,20130829,000000,46.0329,46.6046,45.9121,46.2442,2144624.8523372,0
+EMR.US,D,20130830,000000,46.4799,46.4799,45.8875,46.0643,3201720.8883517,0
+EMR.US,D,20130903,000000,46.5899,47.024,46.1478,46.3139,4302227.0280854,0
+EMR.US,D,20130904,000000,46.2863,47.0006,46.2068,46.7952,4974549.7005186,0
+EMR.US,D,20130905,000000,46.7658,47.3433,46.5968,47.0536,3638132.7605102,0
+EMR.US,D,20130906,000000,47.2687,47.4985,46.6046,46.9022,5207817.8014229,0
+EMR.US,D,20130909,000000,47.0457,47.8953,47.0387,47.6901,3814488.1519749,0
+EMR.US,D,20130910,000000,48.145,48.7038,48.0859,48.5742,4875279.4879566,0
+EMR.US,D,20130911,000000,48.5585,48.7559,48.2009,48.5182,3249546.0102411,0
+EMR.US,D,20130912,000000,48.4446,48.9318,48.3758,48.5359,3085359.658944,0
+EMR.US,D,20130913,000000,48.589,49.034,48.5024,48.8611,3982900.1754934,0
+EMR.US,D,20130916,000000,49.4446,49.5968,49.146,49.2353,3693428.9034628,0
+EMR.US,D,20130917,000000,49.2501,49.5723,49.0585,49.5114,3034856.20807,0
+EMR.US,D,20130918,000000,49.369,50.306,49.2902,50.1224,3806071.4191569,0
+EMR.US,D,20130919,000000,50.3188,50.9632,50.2687,50.7402,4173403.5776864,0
+EMR.US,D,20130920,000000,50.7088,50.7402,49.5359,49.5359,7608638.9202735,0
+EMR.US,D,20130923,000000,49.4288,50.0241,49.4288,49.5634,4206323.3050526,0
+EMR.US,D,20130924,000000,49.5968,50.0516,49.5212,49.5634,5164502.370678,0
+EMR.US,D,20130925,000000,49.7648,49.8777,49.4897,49.4897,4006037.0288418,0
+EMR.US,D,20130926,000000,49.5496,49.9475,49.5359,49.9141,3291890.279507,0
+EMR.US,D,20130927,000000,49.696,49.7343,49.3954,49.5212,4539391.9907732,0
+EMR.US,D,20130930,000000,49.0408,49.589,48.9485,49.369,4352876.0513823,0
+EMR.US,D,20131001,000000,49.3807,49.9141,49.2137,49.6489,3935546.3824978,0
+EMR.US,D,20131002,000000,49.3453,49.5723,48.9563,49.1617,5332363.6621629,0
+EMR.US,D,20131003,000000,49.0408,49.1842,48.1852,48.6282,4826028.1635177,0
+EMR.US,D,20131004,000000,48.6744,48.9406,48.468,48.812,3572809.4261866,0
+EMR.US,D,20131007,000000,48.3138,49.034,48.2461,48.6214,2580371.9776972,0
+EMR.US,D,20131008,000000,48.6047,48.7903,48.0162,48.0545,4255262.106877,0
+EMR.US,D,20131009,000000,48.0545,48.474,47.8649,48.2108,4558290.9560324,0
+EMR.US,D,20131010,000000,48.6744,49.6194,48.6282,49.5811,4656687.734057,0
+EMR.US,D,20131011,000000,49.4799,49.923,49.4101,49.862,2711449.2556796,0
+EMR.US,D,20131014,000000,49.5634,50.086,49.529,50.0516,2309691.7640949,0
+EMR.US,D,20131015,000000,49.756,49.8777,49.3954,49.42,4485590.255631,0
+EMR.US,D,20131016,000000,49.7481,49.9083,49.3533,49.3954,3858953.9102577,0
+EMR.US,D,20131017,000000,49.2353,49.8238,49.2353,49.756,3973351.4389391,0
+EMR.US,D,20131018,000000,49.8562,50.1765,49.64,50.086,6121433.3818241,0
+EMR.US,D,20131021,000000,50.0909,50.5055,49.9769,50.3129,3087406.8347659,0
+EMR.US,D,20131022,000000,50.527,51.1213,50.4564,50.6637,3020769.27668,0
+EMR.US,D,20131023,000000,50.5949,50.7776,50.3129,50.7176,3591854.9818578,0
+EMR.US,D,20131024,000000,50.6961,50.9691,50.6498,50.7629,2669065.2848437,0
+EMR.US,D,20131025,000000,50.9239,51.2913,50.6577,51.2913,3230788.5454491,0
+EMR.US,D,20131028,000000,51.2736,51.311,50.9632,51.2147,2508692.3202345,0
+EMR.US,D,20131029,000000,51.3189,51.42,50.8984,51.42,2865654.2251094,0
+EMR.US,D,20131030,000000,51.42,51.4662,50.9563,51.0478,3159708.4834905,0
+EMR.US,D,20131031,000000,51.0478,51.4937,50.8267,51.0978,3211613.7051785,0
+EMR.US,D,20131101,000000,51.1046,51.4043,50.7776,51.143,4164828.038589,0
+EMR.US,D,20131104,000000,51.475,51.5557,51.2579,51.4043,3040105.977197,0
+EMR.US,D,20131105,000000,50.6784,51.3817,50.4052,51.0074,4178518.9722692,0
+EMR.US,D,20131106,000000,51.307,51.5006,50.8473,51.4338,3614919.5579891,0
+EMR.US,D,20131107,000000,51.2825,51.4662,50.2363,50.3965,6709761.7842042,0
+EMR.US,D,20131108,000000,50.367,51.1499,50.3503,51.0978,3574601.0867767,0
+EMR.US,D,20131111,000000,51.0378,51.201,50.9073,51.0841,2638216.147046,0
+EMR.US,D,20131112,000000,50.8896,51.0919,50.5133,50.588,4026699.1509999,0
+EMR.US,D,20131113,000000,50.2815,51.3473,50.2815,51.3394,3214828.514351,0
+EMR.US,D,20131114,000000,51.4554,51.8326,51.3257,51.6195,4327090.3907297,0
+EMR.US,D,20131115,000000,52.415,52.5625,51.8011,52.2,4883955.8079622,0
+EMR.US,D,20131118,000000,52.308,52.4307,51.7953,51.9082,3167744.488433,0
+EMR.US,D,20131119,000000,51.9082,52.1107,51.6262,51.7343,2708523.555375,0
+EMR.US,D,20131120,000000,52.0596,52.1626,51.3621,51.5231,2844484.1264544,0
+EMR.US,D,20131121,000000,51.6519,52.0546,51.6038,52.0085,2761851.9256453,0
+EMR.US,D,20131122,000000,52.1107,52.2628,51.8159,52.2226,2481019.3080285,0
+EMR.US,D,20131125,000000,52.4083,52.4083,51.3257,51.4554,4697850.1181268,0
+EMR.US,D,20131126,000000,51.4632,51.9612,51.4632,51.6362,2620901.1726267,0
+EMR.US,D,20131127,000000,51.7343,51.9318,51.6519,51.8532,1716116.6465548,0
+EMR.US,D,20131129,000000,51.9927,52.0467,51.418,51.4465,1402862.0981789,0
+EMR.US,D,20131202,000000,51.4465,51.7166,51.2167,51.2698,3132804.0529581,0
+EMR.US,D,20131203,000000,51.1892,51.4799,50.9004,51.2254,4544448.3419956,0
+EMR.US,D,20131204,000000,50.9514,51.4937,50.6637,51.0418,2682383.6345602,0
+EMR.US,D,20131205,000000,50.9426,51.1892,50.6971,51.033,2822221.7256327,0
+EMR.US,D,20131206,000000,51.2049,51.6941,51.0802,51.5978,3936942.045378,0
+EMR.US,D,20131209,000000,51.6774,52.0163,51.6262,51.9485,2610934.042605,0
+EMR.US,D,20131210,000000,51.8473,52.1469,51.6843,51.869,3008035.2526332,0
+EMR.US,D,20131211,000000,51.7786,51.862,50.8572,50.9917,3849828.6571156,0
+EMR.US,D,20131212,000000,50.9092,51.3473,50.8208,51.1529,3184277.647322,0
+EMR.US,D,20131213,000000,51.2049,51.3159,50.7255,50.8434,3499240.3811924,0
+EMR.US,D,20131216,000000,51.0949,51.7343,50.863,51.3718,5070937.986302,0
+EMR.US,D,20131217,000000,51.3718,51.6262,51.0094,51.0418,3627208.7208552,0
+EMR.US,D,20131218,000000,51.2471,52.2,50.6784,52.1862,3580049.3637532,0
+EMR.US,D,20131219,000000,52.2,52.8365,51.9612,52.7295,4467206.3927916,0
+EMR.US,D,20131220,000000,52.754,53.4181,52.754,53.2511,7171381.0992795,0
+EMR.US,D,20131223,000000,53.4249,53.531,53.1214,53.2746,2241474.2871248,0
+EMR.US,D,20131224,000000,53.3581,53.6361,53.2088,53.5742,1095245.1727281,0
+EMR.US,D,20131226,000000,53.6971,53.9672,53.5457,53.8346,1661814.0608385,0
+EMR.US,D,20131227,000000,53.9289,54.1205,53.7678,53.9191,1268724.7453477,0
+EMR.US,D,20131230,000000,53.9131,54.2648,53.8219,53.9603,1487606.6261042,0
+EMR.US,D,20131231,000000,53.9898,54.1047,53.7206,53.8974,2168987.3644074,0
+EMR.US,D,20140102,000000,53.6313,53.7845,53.0703,53.2235,2347819.5230401,0
+EMR.US,D,20140103,000000,53.4662,53.6833,53.1764,53.2746,2127820.9083817,0
+EMR.US,D,20140106,000000,53.589,53.6675,52.7226,52.8778,3244920.2683538,0
+EMR.US,D,20140107,000000,52.9997,53.091,52.5693,52.9142,3939990.9223483,0
+EMR.US,D,20140108,000000,52.8866,52.984,52.415,52.646,3588457.9526592,0
+EMR.US,D,20140109,000000,52.9072,53.5605,52.2373,52.4307,4468262.0473551,0
+EMR.US,D,20140110,000000,52.6283,52.92,52.1626,52.646,4648113.2129486,0
+EMR.US,D,20140113,000000,52.5497,53.2157,52.1705,52.2628,4582781.7347131,0
+EMR.US,D,20140114,000000,52.4976,53.1686,52.308,53.1519,3620839.1638594,0
+EMR.US,D,20140115,000000,53.1764,53.7491,53.1431,53.589,2719066.8671546,0
+EMR.US,D,20140116,000000,53.531,53.981,53.4092,53.7206,2693670.0782892,0
+EMR.US,D,20140117,000000,53.6076,53.7756,52.9613,53.0841,4683047.5404896,0
+EMR.US,D,20140121,000000,53.2746,53.6833,53.1057,53.4181,3072745.757596,0
+EMR.US,D,20140122,000000,53.4436,53.4731,52.6116,52.9613,3846423.4840054,0
+EMR.US,D,20140123,000000,52.5625,52.5998,51.538,51.7255,5695261.4607318,0
+EMR.US,D,20140124,000000,51.1813,51.3257,50.1194,50.1194,7217749.4789505,0
+EMR.US,D,20140127,000000,50.0811,50.7255,49.6499,50.3169,5809335.26892,0
+EMR.US,D,20140128,000000,50.4564,51.0094,50.4043,50.9514,4918635.6382603,0
+EMR.US,D,20140129,000000,50.4641,50.9092,50.3169,50.4347,4783622.8149135,0
+EMR.US,D,20140130,000000,50.7776,51.2471,50.478,51.1302,3653788.4129057,0
+EMR.US,D,20140131,000000,50.2275,51.033,50.1695,50.643,3355761.9615571,0
+EMR.US,D,20140203,000000,50.5791,50.9171,49.2893,49.3453,6130441.5662345,0
+EMR.US,D,20140204,000000,48.7843,49.919,47.808,49.2009,7163160.8383332,0
+EMR.US,D,20140205,000000,48.9819,49.2412,48.6067,48.9662,5134917.5751831,0
+EMR.US,D,20140206,000000,48.9819,49.4661,48.9445,49.1066,4050391.8263267,0
+EMR.US,D,20140207,000000,49.3954,50.1106,49.3384,50.0644,3406909.7994502,0
+EMR.US,D,20140210,000000,49.8649,49.919,49.5212,49.9111,3402545.6807286,0
+EMR.US,D,20140211,000000,49.973,50.143,49.5654,49.8816,4225025.7984402,0
+EMR.US,D,20140212,000000,50.083,50.5546,49.9829,50.3374,4495507.5041931,0
+EMR.US,D,20140213,000000,49.9111,50.029,49.4416,49.8964,5436104.8822887,0
+EMR.US,D,20140214,000000,49.7795,50.2294,49.477,49.8739,5737961.0081488,0
+EMR.US,D,20140218,000000,49.8188,49.9111,49.2922,49.3266,6410513.7460896,0
+EMR.US,D,20140219,000000,49.1774,49.6803,48.8444,48.9151,5032736.9321509,0
+EMR.US,D,20140220,000000,49.0173,49.5556,48.7352,49.139,4358557.4478333,0
+EMR.US,D,20140221,000000,49.253,49.5968,49.033,49.033,3841434.3200552,0
+EMR.US,D,20140224,000000,49.1862,50.1705,49.1862,49.7264,4599688.4955548,0
+EMR.US,D,20140225,000000,49.7421,50.1812,49.5271,49.9043,3903360.6251803,0
+EMR.US,D,20140226,000000,50.0585,50.8699,49.9268,50.4308,5193041.691499,0
+EMR.US,D,20140227,000000,50.4239,50.8267,50.2216,50.4446,3999261.2942463,0
+EMR.US,D,20140228,000000,50.5359,50.9583,50.2039,50.4514,4389812.7632307,0
+EMR.US,D,20140303,000000,50.0978,50.0978,49.4416,49.75,3416390.3307434,0
+EMR.US,D,20140304,000000,50.5919,50.7,50.09,50.3454,4140689.4840927,0
+EMR.US,D,20140305,000000,50.3454,50.4828,50.2216,50.2982,2890534.8935662,0
+EMR.US,D,20140306,000000,50.3374,50.6076,50.253,50.2903,3185188.7474516,0
+EMR.US,D,20140307,000000,50.5693,50.9338,50.4828,50.7158,4140024.737294,0
+EMR.US,D,20140310,000000,50.8188,50.8188,50.0742,50.195,4000136.7647619,0
+EMR.US,D,20140311,000000,50.3601,50.5015,49.588,49.7952,2626010.4592756,0
+EMR.US,D,20140312,000000,49.5035,49.5624,49.2441,49.477,3922207.673002,0
+EMR.US,D,20140313,000000,49.8267,49.9642,48.5281,48.7186,5881810.9937588,0
+EMR.US,D,20140314,000000,48.6302,48.7853,48.256,48.3659,5741105.5760823,0
+EMR.US,D,20140317,000000,48.6901,49.3561,48.6901,49.2167,4094801.5952162,0
+EMR.US,D,20140318,000000,49.3561,49.6105,49.2688,49.3777,3395253.8257244,0
+EMR.US,D,20140319,000000,49.4957,49.6342,48.808,49.195,5337820.0830511,0
+EMR.US,D,20140320,000000,49.1096,49.2922,48.8444,49.1636,3630675.9912926,0
+EMR.US,D,20140321,000000,49.973,51.0418,49.8444,50.5232,10292319.472784,0
+EMR.US,D,20140324,000000,50.5919,50.9082,50.195,50.5546,5411902.1944871,0
+EMR.US,D,20140325,000000,50.8767,51.309,50.7766,51.2972,6395426.1315403,0
+EMR.US,D,20140326,000000,51.4132,51.6342,50.8188,50.8267,5030714.1880642,0
+EMR.US,D,20140327,000000,50.6852,51.2491,50.2697,51.1823,5675756.7920344,0
+EMR.US,D,20140328,000000,51.3817,51.9229,51.1823,51.6165,4066613.4805905,0
+EMR.US,D,20140331,000000,52.0143,52.0763,51.5183,51.6391,3982927.6611957,0
+EMR.US,D,20140401,000000,51.535,52.085,51.5183,52.0457,3578470.4628582,0
+EMR.US,D,20140402,000000,52.0457,52.5792,51.9682,52.4474,3911235.7878653,0
+EMR.US,D,20140403,000000,52.6076,52.7972,52.2776,52.5261,2951273.2055614,0
+EMR.US,D,20140404,000000,52.75,53.0054,51.9779,52.0075,4042982.9025909,0
+EMR.US,D,20140407,000000,51.9602,52.0763,51.3895,51.3985,4807800.0529908,0
+EMR.US,D,20140408,000000,51.42,51.6391,51.0879,51.535,6272042.8142061,0
+EMR.US,D,20140409,000000,51.7667,51.8974,51.2972,51.8748,3480820.8887388,0
+EMR.US,D,20140410,000000,51.8306,52.029,50.979,51.0664,4876042.9796854,0
+EMR.US,D,20140411,000000,50.0211,51.3503,50.0211,50.5634,3670678.8859238,0
+EMR.US,D,20140414,000000,51.0163,51.1538,50.083,50.5359,4369369.5087015,0
+EMR.US,D,20140415,000000,50.4917,51.5183,50.368,51.4495,4597661.6795121,0
+EMR.US,D,20140416,000000,51.9908,52.2913,51.6735,52.2698,4102582.0849269,0
+EMR.US,D,20140417,000000,52.417,53.0202,52.2698,52.9122,5103888.2533374,0
+EMR.US,D,20140421,000000,52.9052,53.2157,52.7039,53.0281,2348458.8201144,0
+EMR.US,D,20140422,000000,53.0438,53.4092,52.8178,53.1115,2624747.1349617,0
+EMR.US,D,20140423,000000,53.0202,53.6852,52.9122,53.6538,5272844.9009557,0
+EMR.US,D,20140424,000000,53.8296,54.0693,53.6323,53.7314,4519968.7611936,0
+EMR.US,D,20140425,000000,53.6233,53.6233,52.8258,52.9122,3835116.6804969,0
+EMR.US,D,20140428,000000,53.1745,53.4809,52.195,52.7403,4003807.6329937,0
+EMR.US,D,20140429,000000,53.0595,53.1204,52.2845,52.6076,3294171.5927927,0
+EMR.US,D,20140430,000000,52.5172,52.7717,52.2698,52.7108,2997517.3905779,0
+EMR.US,D,20140501,000000,52.6675,52.7884,52.2451,52.5654,2792379.378928,0
+EMR.US,D,20140502,000000,52.3483,52.7039,52.1302,52.2069,3603181.1271566,0
+EMR.US,D,20140505,000000,52.029,52.3414,51.698,52.2776,3381699.3025664,0
+EMR.US,D,20140506,000000,52.1469,52.2638,51.4347,51.4593,4334593.98744,0
+EMR.US,D,20140507,000000,51.7373,52.0546,51.3414,51.9535,2821364.5789186,0
+EMR.US,D,20140508,000000,51.751,52.3916,51.6902,51.9602,2997309.7208276,0
+EMR.US,D,20140509,000000,51.9868,52.0546,51.4416,51.8896,2375753.140423,0
+EMR.US,D,20140512,000000,52.2698,52.812,52.1862,52.7403,3183680.0877956,0
+EMR.US,D,20140513,000000,52.8748,53.0772,52.6902,52.7884,3405236.2255807,0
+EMR.US,D,20140514,000000,52.8995,52.9593,52.2736,52.3611,2664995.364935,0
+EMR.US,D,20140515,000000,52.1421,52.2688,51.2952,51.8463,4011448.6582152,0
+EMR.US,D,20140516,000000,51.9004,51.9495,51.4946,51.7776,4631513.8847763,0
+EMR.US,D,20140519,000000,51.5497,52.1116,51.5408,51.9181,2687629.3317312,0
+EMR.US,D,20140520,000000,51.8071,51.9004,50.7098,50.8581,3406860.9359795,0
+EMR.US,D,20140521,000000,50.9377,51.3551,50.7953,51.0134,3929948.4611427,0
+EMR.US,D,20140522,000000,51.085,51.7383,51.0134,51.4485,2872655.9532566,0
+EMR.US,D,20140523,000000,51.4946,51.9328,51.3041,51.7383,2149594.674497,0
+EMR.US,D,20140527,000000,51.8915,52.2275,51.7226,52.0095,2870138.4665297,0
+EMR.US,D,20140528,000000,52.2187,52.3051,51.8149,51.8523,2319845.1860984,0
+EMR.US,D,20140529,000000,52.032,52.0556,51.535,51.9711,2329634.1680501,0
+EMR.US,D,20140530,000000,51.9416,52.0182,51.6911,51.9181,2844443.4068955,0
+EMR.US,D,20140602,000000,52.0252,52.3759,51.7069,52.2599,2699044.0420707,0
+EMR.US,D,20140603,000000,52.032,52.4073,51.8316,52.0792,4309908.7728657,0
+EMR.US,D,20140604,000000,51.9564,52.1588,51.8316,51.9249,2878629.5125424,0
+EMR.US,D,20140605,000000,52.1588,52.5408,51.9622,52.4298,3095004.0864617,0
+EMR.US,D,20140606,000000,52.5408,52.756,52.5153,52.639,3531624.6463594,0
+EMR.US,D,20140609,000000,52.5565,53.3955,52.5565,52.984,3996951.4772695,0
+EMR.US,D,20140610,000000,52.8995,52.9426,52.4985,52.5153,4476584.1071986,0
+EMR.US,D,20140611,000000,52.5075,52.6489,52.2688,52.3218,3441656.8170204,0
+EMR.US,D,20140612,000000,52.1047,52.2736,51.6577,51.6911,4785399.205669,0
+EMR.US,D,20140613,000000,51.7383,52.0095,51.535,51.7147,3969263.1952288,0
+EMR.US,D,20140616,000000,51.6352,52.0624,51.4406,51.6085,3493029.6304762,0
+EMR.US,D,20140617,000000,51.5026,52.4985,51.4279,52.3139,4343353.7825412,0
+EMR.US,D,20140618,000000,52.3463,53.0516,52.1912,52.9593,4154575.8716553,0
+EMR.US,D,20140619,000000,52.918,53.144,52.4298,52.6008,4220438.7401339,0
+EMR.US,D,20140620,000000,52.7098,53.53,52.639,53.091,5445752.3637734,0
+EMR.US,D,20140623,000000,53.2855,53.4288,52.7246,52.756,3345423.2655607,0
+EMR.US,D,20140624,000000,52.587,52.9339,52.1264,52.1823,2584179.2564513,0
+EMR.US,D,20140625,000000,52.0959,52.5075,52.0556,52.1421,2831795.9119115,0
+EMR.US,D,20140626,000000,52.0252,52.1666,51.5674,51.9181,2579431.3558875,0
+EMR.US,D,20140627,000000,51.7687,52.2815,51.7314,52.0624,3121932.9487295,0
+EMR.US,D,20140630,000000,51.9888,52.1116,51.5251,51.6292,3438460.3316493,0
+EMR.US,D,20140701,000000,51.4897,52.088,51.3159,51.7776,3740741.9768995,0
+EMR.US,D,20140702,000000,51.8071,51.9181,51.4485,51.8463,2867185.2805229,0
+EMR.US,D,20140703,000000,52.1204,52.6303,52.0713,52.414,2502006.1686685,0
+EMR.US,D,20140707,000000,52.4073,52.866,51.9888,52.6303,5276875.1192947,0
+EMR.US,D,20140708,000000,52.422,52.9426,52.2953,52.7717,5413606.3080257,0
+EMR.US,D,20140709,000000,52.8178,53.0291,52.5075,52.6725,3803220.0320474,0
+EMR.US,D,20140710,000000,52.2117,52.587,52.1264,52.2815,3303129.8957434,0
+EMR.US,D,20140711,000000,52.7166,52.7166,51.9249,52.2039,3809894.9857346,0
+EMR.US,D,20140714,000000,52.6814,52.7246,52.3139,52.3316,2904237.0251251,0
+EMR.US,D,20140715,000000,52.2599,52.6902,52.2117,52.5153,3860159.2092002,0
+EMR.US,D,20140716,000000,52.8758,53.0841,52.7098,52.8995,4467439.512266,0
+EMR.US,D,20140717,000000,52.5565,52.6008,52.0792,52.1116,4285433.2640197,0
+EMR.US,D,20140718,000000,52.2187,52.4985,52.1341,52.4298,3258850.4294423,0
+EMR.US,D,20140721,000000,52.3689,52.6008,52.1204,52.4073,2367647.9122305,0
+EMR.US,D,20140722,000000,52.5153,52.8021,52.4073,52.4544,2440888.1467869,0
+EMR.US,D,20140723,000000,52.4701,52.4898,52.0252,52.1421,1723669.1067357,0
+EMR.US,D,20140724,000000,52.0792,52.5242,52.0556,52.1666,3080121.0876957,0
+EMR.US,D,20140725,000000,52.2599,52.7246,52.0556,52.4623,3811370.0517546,0
+EMR.US,D,20140728,000000,52.3139,52.3139,51.7933,52.1912,3913682.0153641,0
+EMR.US,D,20140729,000000,52.0792,52.2599,51.4279,51.4279,3475589.4434134,0
+EMR.US,D,20140730,000000,51.4662,51.5251,50.4092,50.7333,5991976.7422848,0
+EMR.US,D,20140731,000000,50.4308,50.5094,49.5123,49.5212,6966167.7564458,0
+EMR.US,D,20140801,000000,49.2255,49.6204,48.7923,49.3286,6299105.0330291,0
+EMR.US,D,20140804,000000,49.3423,49.9023,49.0997,49.7844,5044256.4953543,0
+EMR.US,D,20140805,000000,48.3148,49.7628,47.3413,48.8895,8960289.0472542,0
+EMR.US,D,20140806,000000,48.2834,48.6331,47.8787,48.1193,6677519.0195042,0
+EMR.US,D,20140807,000000,48.4327,48.5388,47.9631,48.0742,3803691.3609412,0
+EMR.US,D,20140808,000000,48.2657,48.8895,48.1655,48.8581,2869551.086893,0
+EMR.US,D,20140811,000000,49.0997,49.1174,48.6331,48.6881,2653526.70118,0
+EMR.US,D,20140812,000000,48.7422,49.0929,48.6027,48.7579,2698525.885684,0
+EMR.US,D,20140813,000000,48.9554,49.4613,48.7923,49.3915,4004741.1288808,0
+EMR.US,D,20140814,000000,49.2972,49.5339,49.1577,49.3149,3480848.3744411,0
+EMR.US,D,20140815,000000,49.5408,49.6734,49.0016,49.3326,3894757.6003807,0
+EMR.US,D,20140818,000000,49.476,50.0035,49.476,49.9956,2613328.3526664,0
+EMR.US,D,20140819,000000,49.9956,50.2933,49.9809,50.083,2928035.5713049,0
+EMR.US,D,20140820,000000,50.09,50.583,50.0487,50.5143,3196985.2036555,0
+EMR.US,D,20140821,000000,50.528,50.6852,50.2638,50.5743,2264673.2378004,0
+EMR.US,D,20140822,000000,50.7158,50.864,50.4741,50.6057,3106254.9005766,0
+EMR.US,D,20140825,000000,50.8503,51.0478,50.639,50.7225,1894177.1695469,0
+EMR.US,D,20140826,000000,50.864,50.8856,50.3631,50.4043,2371281.1148704,0
+EMR.US,D,20140827,000000,50.4347,50.5909,50.1959,50.4494,1924406.352061,0
+EMR.US,D,20140828,000000,50.1381,50.4347,50.0575,50.3394,1522259.9886891,0
+EMR.US,D,20140829,000000,50.4651,50.583,50.1282,50.1538,2647974.5893285,0
+EMR.US,D,20140902,000000,50.3945,50.6627,50.1902,50.3778,3941171.7895553,0
+EMR.US,D,20140903,000000,50.7225,50.8021,50.2864,50.3631,2778630.4198765,0
+EMR.US,D,20140904,000000,50.3326,51.2972,50.2864,50.639,4348313.4248112,0
+EMR.US,D,20140905,000000,50.639,51.1519,50.3247,50.9829,4720606.2435996,0
+EMR.US,D,20140908,000000,50.8572,51.1705,50.811,50.9033,4108211.5639401,0
+EMR.US,D,20140909,000000,50.9033,51.256,50.7559,51.0054,4090689.9377596,0
+EMR.US,D,20140910,000000,51.0702,51.197,50.8208,50.9298,3352513.5587484,0
+EMR.US,D,20140911,000000,50.7305,50.974,50.5673,50.6557,3491018.0842681,0
+EMR.US,D,20140912,000000,50.5526,50.6557,50.254,50.5222,3868276.6532604,0
+EMR.US,D,20140915,000000,50.3778,50.5614,50.2805,50.3718,2724148.6681012,0
+EMR.US,D,20140916,000000,50.3631,50.4741,49.9426,50.4564,3272678.7916336,0
+EMR.US,D,20140917,000000,50.7225,50.9957,50.3945,50.5526,4140329.1159966,0
+EMR.US,D,20140918,000000,50.8208,50.8572,50.583,50.7158,2550744.4266656,0
+EMR.US,D,20140919,000000,51.0478,51.0939,50.5909,50.92,6081358.2099761,0
+EMR.US,D,20140922,000000,50.8208,50.9033,50.1381,50.3326,3369129.1747442,0
+EMR.US,D,20140923,000000,50.0575,50.3169,49.7383,49.7451,4967039.9958747,0
+EMR.US,D,20140924,000000,49.7834,50.4976,49.5271,50.3021,4964611.0741882,0
+EMR.US,D,20140925,000000,49.972,50.0123,48.8817,48.8895,5158485.0378663,0
+EMR.US,D,20140926,000000,48.9672,49.4249,48.7167,49.3827,4190443.6950833,0
+EMR.US,D,20140929,000000,48.7923,49.1577,48.5801,49.0949,3681042.0136555,0
+EMR.US,D,20140930,000000,49.034,49.4151,48.9141,49.0251,4571168.5165242,0
+EMR.US,D,20141001,000000,48.586,48.6184,47.8729,48.0998,5027762.0200463,0
+EMR.US,D,20141002,000000,48.1607,48.9554,48.0319,48.6783,4966193.0290501,0
+EMR.US,D,20141003,000000,49.5271,49.5271,48.7324,48.8984,4868123.0254856,0
+EMR.US,D,20141006,000000,49.034,49.2412,48.6469,48.9308,2583798.528576,0
+EMR.US,D,20141007,000000,48.5713,48.6724,47.7549,47.7883,3934426.5946291,0
+EMR.US,D,20141008,000000,47.913,48.4907,47.4721,48.4299,5148548.4475139,0
+EMR.US,D,20141009,000000,48.3355,48.3355,46.6213,46.7353,7017341.044063,0
+EMR.US,D,20141010,000000,46.7785,47.3001,46.2913,46.5575,6889538.6366026,0
+EMR.US,D,20141013,000000,46.7137,46.9809,45.9287,45.9621,5431265.3627174,0
+EMR.US,D,20141014,000000,46.3512,47.2834,46.2098,46.3512,5889575.1956457,0
+EMR.US,D,20141015,000000,45.6252,46.6282,45.249,46.4937,6918258.1414717,0
+EMR.US,D,20141016,000000,45.7579,47.7225,45.751,47.3718,8821461.8192305,0
+EMR.US,D,20141017,000000,47.7304,48.3277,47.6695,47.9593,6946275.2339502,0
+EMR.US,D,20141020,000000,47.694,47.9721,47.5065,47.9661,4666206.9489311,0
+EMR.US,D,20141021,000000,48.3758,49.4475,48.3424,49.3236,4639628.2748695,0
+EMR.US,D,20141022,000000,49.4151,49.5811,47.7087,47.7481,8210031.1751272,0
+EMR.US,D,20141023,000000,48.3277,48.9062,48.2717,48.6105,3957872.9166248,0
+EMR.US,D,20141024,000000,48.5801,48.9396,48.2932,48.8758,3943812.4529479,0
+EMR.US,D,20141027,000000,48.6262,48.8217,48.2854,48.7825,3025301.3635819,0
+EMR.US,D,20141028,000000,49.0251,49.7923,48.9396,49.6499,3363905.8733305,0
+EMR.US,D,20141029,000000,49.6646,49.9495,49.2972,49.589,5138608.8031944,0
+EMR.US,D,20141030,000000,49.2196,49.862,48.9759,49.6833,4017050.6515264,0
+EMR.US,D,20141031,000000,50.3169,50.5438,49.972,50.1822,6900694.7777433,0
+EMR.US,D,20141103,000000,50.3247,50.6941,50.0742,50.5339,5157668.6107111,0
+EMR.US,D,20141104,000000,50.9613,51.2393,49.9642,50.2864,8811222.8861534,0
+EMR.US,D,20141105,000000,50.8286,50.8503,50.254,50.4564,4977177.1300545,0
+EMR.US,D,20141106,000000,50.6303,50.8355,50.3247,50.6627,4435949.0414162,0
+EMR.US,D,20141107,000000,50.7716,51.1056,50.5339,50.811,4299857.1497593,0
+EMR.US,D,20141110,000000,50.8944,51.1223,50.8208,51.0054,2570742.8200142,0
+EMR.US,D,20141111,000000,51.0054,51.0054,50.4494,50.5743,3146019.5857884,0
+EMR.US,D,20141112,000000,50.42,50.8031,50.42,50.5438,3624070.2608554,0
+EMR.US,D,20141113,000000,50.583,50.648,49.7933,50.1253,4559117.5630775,0
+EMR.US,D,20141114,000000,50.0074,50.42,50.0074,50.2029,2972239.7064222,0
+EMR.US,D,20141117,000000,50.1341,50.4641,50.0163,50.2992,2851123.4505277,0
+EMR.US,D,20141118,000000,50.2108,50.7883,50.1421,50.5339,3187941.389631,0
+EMR.US,D,20141119,000000,50.42,50.7658,50.2206,50.6233,2665265.1320125,0
+EMR.US,D,20141120,000000,50.2992,50.978,50.2285,50.6685,2816733.7470865,0
+EMR.US,D,20141121,000000,51.2943,51.9181,51.2304,51.7589,5060924.0287877,0
+EMR.US,D,20141124,000000,51.7589,51.9966,51.6038,51.9004,3172143.2187796,0
+EMR.US,D,20141125,000000,51.9819,52.0339,51.4603,51.8453,3676723.7044376,0
+EMR.US,D,20141126,000000,51.7914,51.9181,51.42,51.5968,2347076.3910909,0
+EMR.US,D,20141128,000000,51.1342,51.2304,49.9445,50.307,4418089.442897,0
+EMR.US,D,20141201,000000,49.9524,49.9612,49.2815,49.5644,6065904.119397,0
+EMR.US,D,20141202,000000,49.5978,50.2206,49.4563,50.1421,3917714.2696809,0
+EMR.US,D,20141203,000000,50.3473,50.9907,50.2206,50.8817,6695974.1415719,0
+EMR.US,D,20141204,000000,50.8591,51.1499,50.6627,50.9485,2955840.9220773,0
+EMR.US,D,20141205,000000,51.0163,51.42,50.8306,51.203,4108440.6114588,0
+EMR.US,D,20141208,000000,51.1863,51.2097,49.7933,50.1941,5316827.1144771,0
+EMR.US,D,20141209,000000,49.5408,50.2432,49.3453,50.2108,5173802.7179233,0
+EMR.US,D,20141210,000000,49.9996,50.1086,48.3345,48.4907,5607520.9912628,0
+EMR.US,D,20141211,000000,48.7943,49.0143,48.247,48.3885,4596633.5106507,0
+EMR.US,D,20141212,000000,47.7511,47.7511,45.9828,46.1086,10370466.414184,0
+EMR.US,D,20141215,000000,46.5034,46.9681,45.6134,45.8875,8815403.76686,0
+EMR.US,D,20141216,000000,45.9691,48.0585,45.9052,46.7254,9789024.7071969,0
+EMR.US,D,20141217,000000,46.5653,47.3168,46.0055,47.141,9953991.8560353,0
+EMR.US,D,20141218,000000,47.861,48.9268,47.8296,48.9268,6955367.9114452,0
+EMR.US,D,20141219,000000,48.9435,49.5339,48.698,49.1881,9304714.4179429,0
+EMR.US,D,20141222,000000,49.305,49.5733,49.0211,49.3974,3437453.5405564,0
+EMR.US,D,20141223,000000,49.5811,50.0379,49.5035,49.5811,3330189.0605996,0
+EMR.US,D,20141224,000000,49.6272,49.7226,49.3827,49.5035,1781237.4010731,0
+EMR.US,D,20141226,000000,49.7854,49.8345,49.5192,49.5408,2021883.886044,0
+EMR.US,D,20141229,000000,49.3827,49.5978,49.2893,49.4062,2682369.3827146,0
+EMR.US,D,20141230,000000,49.3217,49.4475,49.1303,49.2177,2577782.2137534,0
+EMR.US,D,20141231,000000,49.4239,49.59,48.6646,48.7147,2819652.3214682,0
+EMR.US,D,20150102,000000,48.8001,49.1233,48.1283,48.7599,4303533.1079362,0
+EMR.US,D,20150105,000000,48.7943,49.0497,47.7048,47.7579,9058611.5120837,0
+EMR.US,D,20150106,000000,47.9307,48.028,47.1341,47.6813,6908664.6134025,0
+EMR.US,D,20150107,000000,48.137,48.1488,47.4024,47.5772,6695356.2222661,0
+EMR.US,D,20150108,000000,47.925,48.8698,47.7903,48.8257,6208461.2590129,0
+EMR.US,D,20150109,000000,48.7853,48.9014,47.6401,48.0585,4610845.6546844,0
+EMR.US,D,20150112,000000,47.8433,47.9484,47.032,47.4809,7359276.413727,0
+EMR.US,D,20150113,000000,47.7648,48.2618,46.9936,47.4091,5549667.6600132,0
+EMR.US,D,20150114,000000,46.7746,47.0791,46.2785,47.0457,8509497.0628816,0
+EMR.US,D,20150115,000000,47.3718,47.4258,46.7314,46.8581,7647882.3951317,0
+EMR.US,D,20150116,000000,46.7382,47.6626,46.6606,47.6224,9210141.206496,0
+EMR.US,D,20150120,000000,47.9484,48.084,47.1999,47.7254,7317967.4392454,0
+EMR.US,D,20150121,000000,47.697,48.3581,47.3954,48.1203,5690069.7169762,0
+EMR.US,D,20150122,000000,47.584,47.7254,46.9465,47.1999,11832802.482055,0
+EMR.US,D,20150123,000000,46.9592,47.0624,45.808,45.864,12248954.337699,0
+EMR.US,D,20150126,000000,45.9347,46.9376,45.4003,46.8983,9422721.7355178,0
+EMR.US,D,20150127,000000,45.2568,46.0299,45.0751,45.2176,11804503.406631,0
+EMR.US,D,20150128,000000,45.3423,45.6134,44.3433,44.3718,9341225.6104011,0
+EMR.US,D,20150129,000000,44.2637,45.1312,44.0427,44.8836,9384367.9830209,0
+EMR.US,D,20150130,000000,44.6106,45.417,44.5702,44.9347,10324174.383685,0
+EMR.US,D,20150202,000000,45.028,46.692,45.0044,46.5348,12924489.783327,0
+EMR.US,D,20150203,000000,45.8875,47.3483,45.4386,46.9062,26070323.962732,0
+EMR.US,D,20150204,000000,46.6675,46.8345,45.083,45.2411,13855647.349688,0
+EMR.US,D,20150205,000000,45.2411,45.5024,44.8326,45.0997,11272084.994553,0
+EMR.US,D,20150206,000000,45.1055,45.3669,44.8403,45.0044,7806047.3416614,0
+EMR.US,D,20150209,000000,44.7992,45.5427,44.7825,45.2568,7635782.5782143,0
+EMR.US,D,20150210,000000,45.417,45.8718,44.9955,45.803,7666612.3742217,0
+EMR.US,D,20150211,000000,45.9985,46.1106,45.4996,45.8973,5257472.2494945,0
+EMR.US,D,20150212,000000,45.914,46.6734,45.8885,46.6213,6155336.486537,0
+EMR.US,D,20150213,000000,46.6833,47.1862,46.5801,46.6833,4772117.5035556,0
+EMR.US,D,20150217,000000,46.6135,46.637,46.2824,46.3846,4399162.9919355,0
+EMR.US,D,20150218,000000,46.2824,47.1302,46.2736,46.8197,4159625.0969548,0
+EMR.US,D,20150219,000000,46.6734,46.9072,46.4199,46.691,4003811.7049497,0
+EMR.US,D,20150220,000000,46.5644,46.7559,45.9711,46.6734,7395247.0540413,0
+EMR.US,D,20150223,000000,46.6734,46.7481,46.3325,46.7314,5214813.4216363,0
+EMR.US,D,20150224,000000,46.469,46.7147,46.1106,46.5801,6611046.3756316,0
+EMR.US,D,20150225,000000,46.7147,46.7746,45.9848,46.3846,6394437.6642488,0
+EMR.US,D,20150226,000000,46.3256,46.4622,46.0722,46.0948,4875281.5239345,0
+EMR.US,D,20150227,000000,46.1507,46.3482,46.0476,46.08,6007038.9071097,0
+EMR.US,D,20150302,000000,46.1507,46.5495,46.0653,46.4072,4642190.5531113,0
+EMR.US,D,20150303,000000,46.1106,46.5084,46.08,46.4475,3893168.5195958,0
+EMR.US,D,20150304,000000,46.2048,46.3482,45.746,45.9711,4338509.173025,0
+EMR.US,D,20150305,000000,45.9612,46.2048,45.7039,46.2048,6099501.8274184,0
+EMR.US,D,20150306,000000,45.7039,45.7039,44.8246,44.9965,9676418.8391056,0
+EMR.US,D,20150309,000000,45.2834,45.6114,45.0703,45.4298,7767607.0601018,0
+EMR.US,D,20150310,000000,44.9818,44.9818,44.4691,44.6213,7686532.3824195,0
+EMR.US,D,20150311,000000,44.8246,44.8403,44.1567,44.1655,5244143.7198883,0
+EMR.US,D,20150312,000000,44.2962,44.6822,44.2589,44.5919,5902163.6472694,0
+EMR.US,D,20150313,000000,44.4877,44.5054,43.7166,43.9621,6132935.6392152,0
+EMR.US,D,20150316,000000,44.1399,44.7501,44.1223,44.7324,6243425.1082342,0
+EMR.US,D,20150317,000000,44.3296,44.4542,44.1399,44.304,5324088.4298121,0
+EMR.US,D,20150318,000000,44.1861,45.4229,43.7735,45.1733,7444196.0357555,0
+EMR.US,D,20150319,000000,44.8463,45.0299,44.3826,44.7658,4911803.9142713,0
+EMR.US,D,20150320,000000,44.9573,45.1793,44.7421,45.0997,10084930.687517,0
+EMR.US,D,20150323,000000,45.1342,45.474,45.0437,45.2913,5272298.2408781,0
+EMR.US,D,20150324,000000,45.2441,45.3168,44.9818,45.196,7751142.1064739,0
+EMR.US,D,20150325,000000,45.3462,45.4475,44.9357,45.0299,7204744.6698372,0
+EMR.US,D,20150326,000000,44.7038,45.1881,44.4691,44.9278,6378421.6437574,0
+EMR.US,D,20150327,000000,45.0703,45.0703,44.5535,44.9818,4622580.0135609,0
+EMR.US,D,20150330,000000,45.1252,45.5408,44.9965,45.0221,5422884.2595135,0
+EMR.US,D,20150331,000000,44.8403,45.0928,44.3924,45.0437,7839587.0243113,0
+EMR.US,D,20150401,000000,44.7578,44.8169,44.3296,44.4622,5913473.5047449,0
+EMR.US,D,20150402,000000,44.4789,44.7578,44.1567,44.1861,7432127.7764962,0
+EMR.US,D,20150406,000000,44.4542,45.9436,43.9573,45.3395,9784895.7439277,0
+EMR.US,D,20150407,000000,45.0928,45.2441,44.6822,44.9278,5485639.2076616,0
+EMR.US,D,20150408,000000,44.8403,45.2913,44.7107,45.1409,6191382.4580351,0
+EMR.US,D,20150409,000000,45.0526,45.4652,45.0152,45.1252,6769209.2861833,0
+EMR.US,D,20150410,000000,45.253,45.3629,44.975,45.2313,4666196.7690414,0
+EMR.US,D,20150413,000000,45.2834,46.5084,45.2441,46.4622,11818647.345404,0
+EMR.US,D,20150414,000000,46.2736,46.6135,46.1106,46.4072,5733727.1920155,0
+EMR.US,D,20150415,000000,46.6596,47.1773,46.5801,47.0654,5951383.4140501,0
+EMR.US,D,20150416,000000,46.8276,47.0574,46.6292,46.8659,4927196.9255121,0
+EMR.US,D,20150417,000000,46.5722,46.5968,46.0398,46.4837,6399535.753019,0
+EMR.US,D,20150420,000000,46.6734,47.1075,46.6459,46.7009,4465726.2368267,0
+EMR.US,D,20150421,000000,46.7147,46.9141,45.9612,46.3168,4578051.1399617,0
+EMR.US,D,20150422,000000,46.308,46.3767,45.7549,46.2637,4553434.1306486,0
+EMR.US,D,20150423,000000,45.9436,46.6046,45.7952,46.308,4745509.3078139,0
+EMR.US,D,20150424,000000,46.0398,46.2952,45.5918,45.864,4969539.1588001,0
+EMR.US,D,20150427,000000,45.9926,46.6734,45.9612,46.5084,4913438.8045598,0
+EMR.US,D,20150428,000000,46.308,46.7952,46.1597,46.6675,4355117.663098,0
+EMR.US,D,20150429,000000,46.5014,47.1596,46.1507,47.0123,5919631.3200345,0
+EMR.US,D,20150430,000000,46.9485,47.2255,46.5801,46.803,5012736.5028243,0
+EMR.US,D,20150501,000000,46.97,47.249,46.803,47.2019,3791102.9093175,0
+EMR.US,D,20150504,000000,47.4071,47.582,47.195,47.3296,4787995.0775468,0
+EMR.US,D,20150505,000000,45.8316,46.8345,45.746,46.4622,10586959.074824,0
+EMR.US,D,20150506,000000,46.4543,46.5251,45.7697,46.3168,8354828.9084697,0
+EMR.US,D,20150507,000000,46.358,46.5084,45.8473,46.2205,7272367.6412479,0
+EMR.US,D,20150508,000000,46.7314,46.9956,46.5968,46.7746,5092554.9821157,0
+EMR.US,D,20150511,000000,46.7244,47.3699,46.4622,47.1773,6642255.8815253,0
+EMR.US,D,20150512,000000,47.0898,48.1223,46.97,47.8777,9321369.7355086,0
+EMR.US,D,20150513,000000,48.142,48.8001,48.142,48.3836,9050678.3240275,0
+EMR.US,D,20150514,000000,48.7334,48.8001,48.3836,48.5349,5140330.2225454,0
+EMR.US,D,20150515,000000,48.584,48.6626,48.1557,48.2618,4556519.6552217,0
+EMR.US,D,20150518,000000,48.3669,48.471,48.0319,48.2697,4986617.959778,0
+EMR.US,D,20150519,000000,48.1016,48.2697,47.7245,48.0319,6273944.4176051,0
+EMR.US,D,20150520,000000,47.9878,48.3345,47.6282,48.2166,6143700.8725906,0
+EMR.US,D,20150521,000000,48.31,50.3149,48.2697,49.4897,13410110.224388,0
+EMR.US,D,20150522,000000,49.363,49.9554,49.363,49.5379,6639142.8712499,0
+EMR.US,D,20150526,000000,49.5222,49.53,48.6331,48.7756,5711701.9826243,0
+EMR.US,D,20150527,000000,48.8257,49.034,48.584,48.8718,3326991.5572395,0
+EMR.US,D,20150528,000000,48.6715,48.9662,48.3512,48.9288,4626894.2508229,0
+EMR.US,D,20150529,000000,49.0968,49.1361,48.1165,48.3591,5668621.7073319,0
+EMR.US,D,20150601,000000,48.6252,48.7667,48.1096,48.3021,3537767.1918145,0
+EMR.US,D,20150602,000000,48.1655,48.7265,48.1165,48.3512,3747213.3327926,0
+EMR.US,D,20150603,000000,48.3512,48.6715,48.2166,48.3836,3291695.8436135,0
+EMR.US,D,20150604,000000,48.0055,48.1243,47.1626,47.2432,7506779.9617563,0
+EMR.US,D,20150605,000000,47.1479,47.526,47.0133,47.4749,4114310.3358695,0
+EMR.US,D,20150608,000000,47.3403,47.6862,47.2903,47.4032,3499095.8267584,0
+EMR.US,D,20150609,000000,47.1322,47.6204,47.0497,47.4514,3077446.8306672,0
+EMR.US,D,20150610,000000,47.7501,48.0398,47.6381,47.926,3927376.0030111,0
+EMR.US,D,20150611,000000,48.0221,48.2854,47.9003,48.2235,3700990.5255445,0
+EMR.US,D,20150612,000000,48.0398,48.253,47.6862,47.8129,3589637.8018774,0
+EMR.US,D,20150615,000000,47.3885,47.4435,46.9318,47.0664,3481636.2979052,0
+EMR.US,D,20150616,000000,47.0497,47.2048,46.8276,46.9966,2922541.4848248,0
+EMR.US,D,20150617,000000,47.1008,47.2903,46.4523,46.7893,5128733.2921801,0
+EMR.US,D,20150618,000000,46.8836,47.6037,46.802,47.1095,6797406.5627099,0
+EMR.US,D,20150619,000000,46.8591,47.1479,46.5782,46.5948,8569090.1372837,0
+EMR.US,D,20150622,000000,46.3885,47.0201,46.3885,46.7137,5154426.3158364,0
+EMR.US,D,20150623,000000,46.7893,46.8502,46.2018,46.4082,4237536.8829022,0
+EMR.US,D,20150624,000000,46.3954,46.4347,45.972,46.0977,2960333.3074093,0
+EMR.US,D,20150625,000000,46.0329,46.1193,45.4023,45.4023,3902422.0393484,0
+EMR.US,D,20150626,000000,45.4023,45.4976,45.1753,45.3669,4467625.8042479,0
+EMR.US,D,20150629,000000,45.0958,45.3041,44.5024,44.5505,3344076.4661512,0
+EMR.US,D,20150630,000000,45.0712,45.9199,44.2863,44.4455,9444299.0297615,0
+EMR.US,D,20150701,000000,44.636,44.6449,44.1164,44.4592,6523159.3157507,0
+EMR.US,D,20150702,000000,44.636,44.9985,44.5348,44.7912,6170968.7251861,0
+EMR.US,D,20150706,000000,44.527,44.8403,44.2117,44.309,3822105.76345,0
+EMR.US,D,20150707,000000,44.2539,44.3334,43.42,44.1429,5627589.6258505,0
+EMR.US,D,20150708,000000,43.8531,43.9965,43.1478,43.2834,5277141.8324052,0
+EMR.US,D,20150709,000000,43.8973,44.0368,43.1075,43.1075,4668666.4102867,0
+EMR.US,D,20150710,000000,43.6911,43.7637,43.0466,43.1616,4962613.7798258,0
+EMR.US,D,20150713,000000,43.4601,43.5958,43.2834,43.5408,4239023.1468009,0
+EMR.US,D,20150714,000000,43.5476,43.6262,43.2834,43.4601,3649048.6562536,0
+EMR.US,D,20150715,000000,43.3876,43.4975,42.7058,42.8836,5213361.7693627,0
+EMR.US,D,20150716,000000,43.2028,43.3374,42.6095,42.7922,5721124.4885462,0
+EMR.US,D,20150717,000000,42.7637,42.7922,42.0545,42.1694,7950009.3060582,0
+EMR.US,D,20150720,000000,42.193,42.4799,42.0986,42.2863,4971842.867843,0
+EMR.US,D,20150721,000000,42.1507,42.1606,41.6537,41.8059,6568181.9140012,0
+EMR.US,D,20150722,000000,41.6881,41.8875,41.4788,41.5025,5818399.442724,0
+EMR.US,D,20150723,000000,41.5025,41.8639,41.2617,41.3109,5173628.6418091,0
+EMR.US,D,20150724,000000,41.2549,41.3256,40.5878,40.6389,4399281.0786563,0
+EMR.US,D,20150727,000000,40.4052,40.5721,40.1733,40.4601,4284919.1795889,0
+EMR.US,D,20150728,000000,40.6389,41.6634,40.5878,41.5349,6915134.9513065,0
+EMR.US,D,20150729,000000,41.4072,41.9837,41.2293,41.8639,4920917.9695348,0
+EMR.US,D,20150730,000000,41.633,41.855,41.4553,41.6811,3791675.0191196,0
+EMR.US,D,20150731,000000,41.9346,42.0181,41.4406,41.4945,5013370.7099536,0
+EMR.US,D,20150803,000000,41.358,41.582,41.023,41.1605,4788697.4899373,0
+EMR.US,D,20150804,000000,41.1605,41.8423,39.7225,39.802,9179441.7130771,0
+EMR.US,D,20150805,000000,40.1969,40.4601,39.86,40.0211,8839720.4694265,0
+EMR.US,D,20150806,000000,39.9395,40.14,39.6537,39.8835,7275538.6768947,0
+EMR.US,D,20150807,000000,39.7392,39.8364,39.3728,39.4425,6771962.9463517,0
+EMR.US,D,20150810,000000,39.7873,40.2765,39.7873,40.1066,7493434.1263377,0
+EMR.US,D,20150811,000000,39.6881,39.7716,39.1075,39.2343,7842397.691862,0
+EMR.US,D,20150812,000000,39.0555,39.8079,38.7254,39.7362,7703440.16125,0
+EMR.US,D,20150813,000000,39.7185,40.1988,39.5888,40.0043,5614045.2825823,0
+EMR.US,D,20150814,000000,39.8816,40.2518,39.8816,40.1576,3907798.039108,0
+EMR.US,D,20150817,000000,39.9622,40.8609,39.8511,40.7588,5089969.2901276,0
+EMR.US,D,20150818,000000,40.4808,40.6546,40.3109,40.5682,3530827.5609946,0
+EMR.US,D,20150819,000000,40.2785,40.5604,39.8511,40.2608,5736696.6658459,0
+EMR.US,D,20150820,000000,39.9208,40.131,39.583,39.7274,6921953.4414389,0
+EMR.US,D,20150821,000000,39.4101,39.8147,38.8216,38.8315,8281249.6835857,0
+EMR.US,D,20150824,000000,36.8383,38.9033,35.6467,37.5338,11265288.900179,0
+EMR.US,D,20150825,000000,39.0397,39.2657,36.5141,36.5603,9162782.3235555,0
+EMR.US,D,20150826,000000,37.3884,37.6379,36.7558,37.5761,7740498.0137861,0
+EMR.US,D,20150827,000000,38.018,38.691,37.7529,38.5683,5206937.2409624,0
+EMR.US,D,20150828,000000,38.5319,39.0161,38.4641,38.9033,5062419.4545871,0
+EMR.US,D,20150831,000000,38.5603,38.8679,38.2038,38.6369,4508454.2879349,0
+EMR.US,D,20150901,000000,37.7853,38.1262,37.2607,37.4582,5252389.430559,0
+EMR.US,D,20150902,000000,37.9375,38.0986,37.3884,37.8815,3989563.931302,0
+EMR.US,D,20150903,000000,37.0573,37.8648,37.0486,37.5918,7122914.6443379,0
+EMR.US,D,20150904,000000,37.0329,37.3806,36.9366,37.0947,5784744.7273202,0
+EMR.US,D,20150908,000000,37.6222,37.9297,37.4847,37.9297,5484106.1162703,0
+EMR.US,D,20150909,000000,38.352,38.4228,37.5918,37.6635,7461967.0692341,0
+EMR.US,D,20150910,000000,37.6065,37.8394,37.2185,37.5427,4858775.8507477,0
+EMR.US,D,20150911,000000,37.4582,37.5662,37.08,37.2745,4160880.2773568,0
+EMR.US,D,20150914,000000,37.1781,37.2656,36.7646,36.8541,4205098.6643197,0
+EMR.US,D,20150915,000000,36.9641,37.5761,36.9189,37.5004,2912135.6015563,0
+EMR.US,D,20150916,000000,37.6379,38.1733,37.5151,38.0986,3723141.9655683,0
+EMR.US,D,20150917,000000,38.0367,38.7077,37.8304,37.9297,6308010.4005534,0
+EMR.US,D,20150918,000000,37.1704,37.2892,36.3422,36.522,12866157.997261,0
+EMR.US,D,20150921,000000,36.6684,36.8461,36.4493,36.5289,4342821.374309,0
+EMR.US,D,20150922,000000,36.025,36.4493,35.8176,36.1477,5080702.5365184,0
+EMR.US,D,20150923,000000,36.246,36.3128,35.1615,35.354,6159937.7966889,0
+EMR.US,D,20150924,000000,34.9945,35.4846,34.6517,35.3471,7073904.5832855,0
+EMR.US,D,20150925,000000,35.6133,35.6213,35.2745,35.4454,4816009.1160585,0
+EMR.US,D,20150928,000000,35.0878,35.1527,34.7076,34.8461,5809022.7463058,0
+EMR.US,D,20150929,000000,34.9945,35.354,34.8137,35.1871,6237184.8358379,0
+EMR.US,D,20150930,000000,35.5417,35.8176,35.2028,35.7608,5351455.0273378,0
+EMR.US,D,20151001,000000,35.575,35.8266,34.52,34.6379,6767194.6860085,0
+EMR.US,D,20151002,000000,34.3549,35.7922,34.1733,35.7755,6495207.3745664,0
+EMR.US,D,20151005,000000,36.1192,37.4847,36.0427,37.2607,7068167.197441,0
+EMR.US,D,20151006,000000,37.3482,37.7027,37.2607,37.4051,4764131.3800728,0
+EMR.US,D,20151007,000000,37.7352,38.1428,36.9995,37.525,7896747.1050711,0
+EMR.US,D,20151008,000000,37.5004,38.5535,37.3727,38.4709,4105300.1154812,0
+EMR.US,D,20151009,000000,38.5466,38.7814,37.9896,38.1733,5000172.4829358,0
+EMR.US,D,20151012,000000,38.2038,38.3934,37.8481,38.0093,2695710.1281885,0
+EMR.US,D,20151013,000000,37.7529,38.1654,37.5515,37.6379,5104668.0328897,0
+EMR.US,D,20151014,000000,37.687,37.8304,37.2008,37.4582,5054552.435814,0
+EMR.US,D,20151015,000000,37.6458,37.9218,37.0092,37.9071,4758820.5316076,0
+EMR.US,D,20151016,000000,38.3353,38.3353,36.3344,36.6508,7888714.1540956,0
+EMR.US,D,20151019,000000,36.4572,36.9012,36.4572,36.8216,4253301.4601175,0
+EMR.US,D,20151020,000000,36.6772,37.5761,36.522,37.3403,5184203.5112468,0
+EMR.US,D,20151021,000000,37.5338,38.1654,37.3128,37.4768,4542920.340549,0
+EMR.US,D,20151022,000000,37.5918,38.918,37.4444,38.6821,8264450.8295751,0
+EMR.US,D,20151023,000000,38.9033,39.0083,38.4071,39.0083,6864896.1775653,0
+EMR.US,D,20151026,000000,38.9985,39.0712,38.6684,38.8679,5483118.6669678,0
+EMR.US,D,20151027,000000,38.5368,38.5603,37.9002,37.964,4717568.5645082,0
+EMR.US,D,20151028,000000,38.1871,38.6369,37.9002,38.3844,4910866.3464285,0
+EMR.US,D,20151029,000000,38.2401,38.4886,38.0839,38.1949,2784173.3698273,0
+EMR.US,D,20151030,000000,38.415,38.4641,37.9956,38.2401,8224185.2937894,0
+EMR.US,D,20151102,000000,38.2215,39.2824,38.0918,39.1428,6469858.4311826,0
+EMR.US,D,20151103,000000,39.0328,40.6723,38.8589,40.192,7046456.546642,0
+EMR.US,D,20151104,000000,40.4169,40.6989,40.1409,40.2214,5775973.7343401,0
+EMR.US,D,20151105,000000,40.0201,40.3009,39.2981,39.7932,6130586.1206686,0
+EMR.US,D,20151106,000000,39.5171,40.0123,39.2195,39.858,5218053.6805331,0
+EMR.US,D,20151109,000000,39.7765,39.9956,38.7627,39.1223,5000010.6226894,0
+EMR.US,D,20151110,000000,38.9758,39.2637,38.5583,39.0741,4601726.509476,0
+EMR.US,D,20151111,000000,39.248,39.4778,38.8138,39.2253,3547483.8965492,0
+EMR.US,D,20151112,000000,38.8403,39.3541,38.523,38.6359,6338777.0812444,0
+EMR.US,D,20151113,000000,38.4287,39.1909,38.4287,38.9945,5322206.1682036,0
+EMR.US,D,20151116,000000,38.9945,39.9837,38.9857,39.9415,5838684.9089625,0
+EMR.US,D,20151117,000000,39.9582,40.1114,39.584,39.802,4029720.5422679,0
+EMR.US,D,20151118,000000,39.9258,40.9405,39.7706,40.8904,4828348.1603841,0
+EMR.US,D,20151119,000000,40.9651,41.1458,40.8001,40.9956,3821276.102438,0
+EMR.US,D,20151120,000000,41.1371,41.3491,40.8737,41.0123,4031309.6230526,0
+EMR.US,D,20151123,000000,41.0476,41.1695,40.7774,40.8983,4504249.993482,0
+EMR.US,D,20151124,000000,40.7844,41.0123,40.6469,40.9405,3267881.00961,0
+EMR.US,D,20151125,000000,40.8659,41.2598,40.7677,41.0761,3408670.9203712,0
+EMR.US,D,20151127,000000,40.9651,41.2254,40.6832,41.1204,2494097.4123476,0
+EMR.US,D,20151130,000000,41.1832,41.2166,40.8482,40.8836,5971259.6487222,0
+EMR.US,D,20151201,000000,41.0623,41.2421,40.025,40.5711,6760866.8665604,0
+EMR.US,D,20151202,000000,40.3924,40.9238,39.9002,39.9916,5349120.7786257,0
+EMR.US,D,20151203,000000,40.0565,40.0652,39.4022,39.7205,7487296.6708274,0
+EMR.US,D,20151204,000000,39.6331,40.3099,39.5564,40.2067,5669295.6160311,0
+EMR.US,D,20151207,000000,40.0565,40.138,39.5466,39.6645,5840150.8130818,0
+EMR.US,D,20151208,000000,39.3364,39.5329,38.5583,38.6586,7557799.5330389,0
+EMR.US,D,20151209,000000,38.5043,39.1909,38.2735,38.5446,8209747.156204,0
+EMR.US,D,20151210,000000,38.747,38.9209,38.3305,38.4041,5408303.6034721,0
+EMR.US,D,20151211,000000,38.02,38.0604,37.1213,37.1861,8573472.5798069,0
+EMR.US,D,20151214,000000,37.1547,37.2981,36.4936,36.7863,8967765.1582622,0
+EMR.US,D,20151215,000000,37.1714,37.1714,36.7096,36.9719,7033571.8602275,0
+EMR.US,D,20151216,000000,37.1781,37.8098,36.7706,37.693,6844739.995926,0
+EMR.US,D,20151217,000000,37.635,37.9071,36.7706,36.796,6172810.2672358,0
+EMR.US,D,20151218,000000,36.6635,37.0731,36.4582,36.4582,8815264.3023709,0
+EMR.US,D,20151221,000000,36.8668,37.5799,36.8266,37.5111,7626736.728212,0
+EMR.US,D,20151222,000000,37.6124,38.468,37.6124,38.3069,5778518.7067694,0
+EMR.US,D,20151223,000000,38.5043,39.5741,38.4041,39.5171,7166759.429348,0
+EMR.US,D,20151224,000000,39.3943,39.6782,39.2794,39.4611,2069076.836782,0
+EMR.US,D,20151228,000000,39.3285,39.5466,38.9758,39.4611,3798596.326138,0
+EMR.US,D,20151229,000000,39.6576,40.0083,39.2391,39.6507,3654458.2496491,0
+EMR.US,D,20151230,000000,39.5329,39.9494,39.4346,39.6782,6250609.0564074,0
+EMR.US,D,20151231,000000,39.4778,39.9002,39.1016,39.1104,4068104.834434,0
+EMR.US,D,20160104,000000,38.691,38.7077,38.0377,38.6743,6036184.9493579,0
+EMR.US,D,20160105,000000,38.9042,38.9758,38.1281,38.4198,4471712.0119802,0
+EMR.US,D,20160106,000000,37.8481,38.1537,37.5475,37.9817,6629285.6840371,0
+EMR.US,D,20160107,000000,37.2843,37.9966,36.411,36.4749,7521276.124713,0
+EMR.US,D,20160108,000000,36.7863,36.8845,35.9866,36.0564,6610470.1938737,0
+EMR.US,D,20160111,000000,36.1262,36.2724,35.3619,35.8128,5254938.4749439,0
+EMR.US,D,20160112,000000,36.2057,36.5977,35.6733,36.1556,5019762.6627068,0
+EMR.US,D,20160113,000000,36.4425,36.573,35.2902,35.3697,5635054.5389797,0
+EMR.US,D,20160114,000000,35.5937,36.0838,35.0446,35.8393,5235299.4317024,0
+EMR.US,D,20160115,000000,34.9119,35.4375,34.4778,35.2312,7801645.5573479,0
+EMR.US,D,20160119,000000,35.6566,35.7331,34.798,35.2726,5010704.5968369,0
+EMR.US,D,20160120,000000,34.5937,35.133,33.7263,34.8658,7224669.76798,0
+EMR.US,D,20160121,000000,34.63,35.4769,34.1703,35.1104,5288023.1165235,0
+EMR.US,D,20160122,000000,35.8855,35.9552,34.6998,35.299,5731698.339995,0
+EMR.US,D,20160125,000000,35.1507,35.2402,34.4876,34.5779,5468469.8056653,0
+EMR.US,D,20160126,000000,34.8972,35.5593,34.7804,35.2402,7952521.7028403,0
+EMR.US,D,20160127,000000,35.2469,36.2303,34.8972,35.4699,8726363.3254741,0
+EMR.US,D,20160128,000000,36.0661,36.525,35.6242,36.466,6000244.8487127,0
+EMR.US,D,20160129,000000,36.6064,37.5966,36.4847,37.5966,9268066.8149625,0
+EMR.US,D,20160201,000000,37.1213,37.4081,36.8266,37.2018,5536873.5746172,0
+EMR.US,D,20160202,000000,36.796,38.584,36.6635,37.4797,8302344.4510569,0
+EMR.US,D,20160203,000000,37.7765,37.9966,36.5888,37.685,7409084.5781333,0
+EMR.US,D,20160204,000000,37.8737,39.4847,37.7765,38.3226,9607416.4926384,0
+EMR.US,D,20160205,000000,38.137,38.5907,37.9306,38.357,4794181.3965278,0
+EMR.US,D,20160208,000000,37.9817,38.7008,37.5918,38.4768,6325142.1369578,0
+EMR.US,D,20160209,000000,38.02,38.6821,37.7765,38.357,6017518.0855842,0
+EMR.US,D,20160210,000000,38.353,38.5643,37.7401,37.8079,5384183.3727773,0
+EMR.US,D,20160211,000000,37.0476,37.8374,36.9227,37.526,4879446.1168176,0
+EMR.US,D,20160212,000000,37.5594,38.2381,37.466,38.0113,5145908.8021102,0
+EMR.US,D,20160216,000000,38.5898,38.6733,37.8471,38.5102,5572205.9358462,0
+EMR.US,D,20160217,000000,38.8609,39.8207,38.8059,39.4503,4544226.4203997,0
+EMR.US,D,20160218,000000,39.6743,40.2902,39.5898,39.9288,6314147.8560636,0
+EMR.US,D,20160219,000000,39.805,39.9031,39.3255,39.6959,5326414.5346124,0
+EMR.US,D,20160222,000000,40.0614,40.8629,40.0525,40.7047,4617483.9607687,0
+EMR.US,D,20160223,000000,40.6479,40.9455,39.9288,40.028,3347302.4732025,0
+EMR.US,D,20160224,000000,39.4837,39.9916,38.97,39.9455,3802489.1159657,0
+EMR.US,D,20160225,000000,39.9622,40.1881,39.579,40.1694,2734396.7630792,0
+EMR.US,D,20160226,000000,40.4581,41.1408,40.3344,40.7883,4927857.6003546,0
+EMR.US,D,20160229,000000,40.804,40.9041,40.3089,40.3344,5042697.9542388,0
+EMR.US,D,20160301,000000,40.8796,41.5702,40.5997,41.2755,3442533.3055251,0
+EMR.US,D,20160302,000000,41.2086,41.6547,40.9523,41.639,4311581.3287462,0
+EMR.US,D,20160303,000000,41.639,41.9974,41.5063,41.9533,3022574.1711267,0
+EMR.US,D,20160304,000000,41.9622,42.5387,41.8207,42.3414,4372836.779139,0
+EMR.US,D,20160307,000000,42.2097,42.8924,42.1252,42.8797,3780593.1911739,0
+EMR.US,D,20160308,000000,42.4886,42.8697,41.8295,41.9052,6132545.749439,0
+EMR.US,D,20160309,000000,42.0761,42.2362,41.303,41.3501,5734955.9047043,0
+EMR.US,D,20160310,000000,41.7283,41.8207,41.1361,41.7539,5769216.3235462,0
+EMR.US,D,20160311,000000,42.0298,42.5043,41.914,42.3414,4218942.2963455,0
+EMR.US,D,20160314,000000,42.0457,42.4729,42.0113,42.3247,3327719.4193542,0
+EMR.US,D,20160315,000000,41.8698,41.9936,41.3571,41.9533,3681272.0791631,0
+EMR.US,D,20160316,000000,42.1252,42.6213,41.8207,42.4986,3672686.3601759,0
+EMR.US,D,20160317,000000,42.6714,45.586,42.5918,45.2166,14635420.794059,0
+EMR.US,D,20160318,000000,45.3904,45.4337,44.7872,45.1342,15415227.832068,0
+EMR.US,D,20160321,000000,45.1666,45.471,45.0496,45.4248,5953208.6682764,0
+EMR.US,D,20160322,000000,45.0997,45.8758,45.0761,45.6939,4280388.1106761,0
+EMR.US,D,20160323,000000,45.416,45.4976,44.9691,45.0997,4576836.6791186,0
+EMR.US,D,20160324,000000,44.7441,44.9838,44.47,44.9278,4507119.7043931,0
+EMR.US,D,20160328,000000,44.9514,45.1125,44.5722,44.8767,3645426.6514923,0
+EMR.US,D,20160329,000000,44.6812,45.0427,44.299,44.977,4047869.2496549,0
+EMR.US,D,20160330,000000,45.4337,45.5064,44.8483,45.0673,2694754.2365441,0
+EMR.US,D,20160331,000000,45.0496,45.191,44.7147,44.918,3560336.0073167,0
+EMR.US,D,20160401,000000,43.8698,45.248,43.804,45.2264,4284929.3594786,0
+EMR.US,D,20160404,000000,45.248,45.2991,44.2372,44.698,5158124.6697704,0
+EMR.US,D,20160405,000000,44.636,44.7785,43.9279,44.1979,3872497.235537,0
+EMR.US,D,20160406,000000,44.3895,44.3993,43.4484,43.9593,5435247.7355746,0
+EMR.US,D,20160407,000000,43.7707,44.299,43.6056,43.6734,5553292.7187415,0
+EMR.US,D,20160408,000000,44.1832,44.9366,44.083,44.47,4496930.6527756,0
+EMR.US,D,20160411,000000,44.5487,45.0349,44.4248,44.4248,5235928.5488869,0
+EMR.US,D,20160412,000000,44.4966,45.3472,44.4337,45.0427,4098180.3006133,0
+EMR.US,D,20160413,000000,45.4248,45.8511,45.083,45.8197,5156020.486566,0
+EMR.US,D,20160414,000000,46.0418,46.0418,45.4091,45.4887,2954298.6687852,0
+EMR.US,D,20160415,000000,45.5408,45.917,45.4376,45.6939,4217694.2418663,0
+EMR.US,D,20160418,000000,45.2814,45.7264,44.977,45.6144,4187464.0413633,0
+EMR.US,D,20160419,000000,45.917,46.3375,45.6144,45.9701,4485960.8036168,0
+EMR.US,D,20160420,000000,46.1921,46.249,45.4524,45.4887,4458163.5967561,0
+EMR.US,D,20160421,000000,45.5231,45.8591,45.4799,45.5703,3292041.9598638,0
+EMR.US,D,20160422,000000,45.7186,46.1774,45.5143,45.8197,4332936.701394,0
+EMR.US,D,20160425,000000,45.7627,45.9514,45.4337,45.6852,4135964.9972751,0
+EMR.US,D,20160426,000000,45.9514,46.3826,45.8846,46.3453,3838649.1022287,0
+EMR.US,D,20160427,000000,46.4485,46.9347,46.2215,46.4966,5085434.1492588,0
+EMR.US,D,20160428,000000,46.3453,46.3453,45.2726,45.4455,4324841.6530912,0
+EMR.US,D,20160429,000000,45.3806,45.6842,44.9013,45.1262,5076466.6844072,0
+EMR.US,D,20160502,000000,45.0182,45.6558,44.7686,45.6047,5152077.8152787,0
+EMR.US,D,20160503,000000,45.8267,46.0329,44.7519,45.1576,6005032.4508465,0
+EMR.US,D,20160504,000000,44.8512,44.9936,43.2578,43.5968,6951608.4781728,0
+EMR.US,D,20160505,000000,43.8855,44.1065,43.3913,43.7607,4834131.3557323,0
+EMR.US,D,20160506,000000,43.7373,44.0928,43.4965,44.0349,2917152.2512087,0
+EMR.US,D,20160509,000000,44.0673,44.0751,43.2716,43.4651,3556964.4278425,0
+EMR.US,D,20160510,000000,43.5899,44.2068,43.4887,44.1911,3323235.177934,0
+EMR.US,D,20160511,000000,44.4131,44.5644,43.9553,44.0565,4348967.9917201,0
+EMR.US,D,20160512,000000,44.3473,44.5388,43.8217,44.0918,3348252.2569131,0
+EMR.US,D,20160513,000000,43.9474,44.1017,43.0446,43.1793,3931816.4709056,0
+EMR.US,D,20160516,000000,43.3365,44.1567,43.305,44.0142,4952303.5875206,0
+EMR.US,D,20160517,000000,43.9621,44.2883,43.4504,43.6282,3362488.8326819,0
+EMR.US,D,20160518,000000,43.2716,43.3365,42.1203,42.3374,7821948.329399,0
+EMR.US,D,20160519,000000,42.1203,42.1527,41.2372,41.7883,7305644.6827431,0
+EMR.US,D,20160520,000000,42.0475,42.3786,41.9631,42.2137,2926566.6132188,0
+EMR.US,D,20160523,000000,42.1439,42.471,41.8522,42.2451,4581782.0695429,0
+EMR.US,D,20160524,000000,42.3708,42.8363,42.2047,42.6459,2953043.4883832,0
+EMR.US,D,20160525,000000,42.7382,43.5457,42.6537,43.414,3423592.6027181,0
+EMR.US,D,20160526,000000,43.4945,43.7215,43.2205,43.3532,2228790.1445377,0
+EMR.US,D,20160527,000000,43.4945,43.5172,43.2618,43.5024,1995934.329167,0
+EMR.US,D,20160531,000000,43.5299,43.7186,43.0054,43.3532,4222265.012349,0
+EMR.US,D,20160601,000000,43.1616,43.4858,42.7854,43.4701,2979578.388919,0
+EMR.US,D,20160602,000000,43.3796,43.5958,42.9701,43.5388,3827225.2299886,0
+EMR.US,D,20160603,000000,43.4858,43.6193,42.9798,43.5889,3052178.3084121,0
+EMR.US,D,20160606,000000,43.805,44.6193,43.7373,44.5712,4315811.0729235,0
+EMR.US,D,20160607,000000,44.7608,45.0142,44.5477,44.6134,3926223.6394952,0
+EMR.US,D,20160608,000000,44.7972,45.0378,44.5712,44.8531,3614405.4735584,0
+EMR.US,D,20160609,000000,44.362,44.7696,44.2637,44.6626,3535826.9048345,0
+EMR.US,D,20160610,000000,44.3865,44.4395,43.5752,43.9474,3888899.0738487,0
+EMR.US,D,20160613,000000,43.5299,43.6911,43.0309,43.0309,4279045.3832224,0
+EMR.US,D,20160614,000000,43.0054,43.4013,42.9218,43.3532,3363402.9867785,0
+EMR.US,D,20160615,000000,43.5801,43.7303,43.2294,43.305,2948003.4249843,0
+EMR.US,D,20160616,000000,42.9701,43.5457,42.5968,43.4367,2680285.5592896,0
+EMR.US,D,20160617,000000,43.4367,43.8384,43.3276,43.7048,4353321.9305519,0
+EMR.US,D,20160620,000000,44.4131,44.8954,44.3964,44.4681,4557222.0676121,0
+EMR.US,D,20160621,000000,44.4534,44.6193,43.9621,44.2952,3743808.1596823,0
+EMR.US,D,20160622,000000,43.9955,44.1979,43.7411,43.8295,4420238.4176162,0
+EMR.US,D,20160623,000000,44.3286,44.7401,44.1655,44.7274,3180108.982483,0
+EMR.US,D,20160624,000000,43.2883,43.4484,42.1527,42.3629,11400202.978596,0
+EMR.US,D,20160627,000000,41.9877,42.0034,40.3786,41.0309,7166263.6687189,0
+EMR.US,D,20160628,000000,41.6801,41.6871,40.9258,41.4454,6262161.195258,0
+EMR.US,D,20160629,000000,41.9936,42.3286,41.4798,42.2234,3976458.3412806,0
+EMR.US,D,20160630,000000,42.4199,43.4701,42.2598,43.4701,5125562.2565333,0
+EMR.US,D,20160701,000000,43.3128,43.7431,43.1616,43.5024,3278174.9140917,0
+EMR.US,D,20160705,000000,43.3709,43.3796,42.2558,42.5457,3717965.4916472,0
+EMR.US,D,20160706,000000,43.1124,43.2205,42.1282,43.0603,3292447.1194746,0
+EMR.US,D,20160707,000000,43.1301,43.7126,43.1214,43.6458,5013031.7196261,0
+EMR.US,D,20160708,000000,43.9955,44.5869,43.9788,44.5388,4444167.2663845,0
+EMR.US,D,20160711,000000,44.7519,45.1342,44.6036,44.9131,3583861.7324521,0
+EMR.US,D,20160712,000000,45.0791,45.9544,45.0703,45.862,5469553.9639202,0
+EMR.US,D,20160713,000000,46.0035,46.0633,45.6568,46.0289,3814781.3327987,0
+EMR.US,D,20160714,000000,46.4288,46.8797,46.3355,46.7127,7448177.3906237,0
+EMR.US,D,20160715,000000,46.8129,46.8955,46.4867,46.862,5225991.9585343,0
+EMR.US,D,20160718,000000,46.6213,46.9042,46.3816,46.8306,3571809.7610164,0
+EMR.US,D,20160719,000000,46.695,46.9671,46.5889,46.9543,2927923.592518,0
+EMR.US,D,20160720,000000,46.9887,47.0879,46.7736,46.8217,4405641.4737514,0
+EMR.US,D,20160721,000000,46.8217,47.0044,46.1547,46.2461,4210879.8236897,0
+EMR.US,D,20160722,000000,46.1813,46.5555,45.8964,46.5133,4290627.0437531,0
+EMR.US,D,20160725,000000,46.4199,46.4966,46.1891,46.3433,2451546.4913204,0
+EMR.US,D,20160726,000000,46.2285,46.8374,46.2285,46.8217,2486327.1025267,0
+EMR.US,D,20160727,000000,47.0044,47.2707,46.5378,46.7039,3655766.3654777,0
+EMR.US,D,20160728,000000,46.5458,46.7077,46.1636,46.5301,2825429.4088825,0
+EMR.US,D,20160729,000000,46.478,46.7,46.0132,46.5889,5378392.0335174,0
+EMR.US,D,20160801,000000,46.363,46.6695,45.9287,46.4867,5231363.8863378,0
+EMR.US,D,20160802,000000,44.9042,45.0791,44.1292,44.194,9106091.5357118,0
+EMR.US,D,20160803,000000,43.805,44.2205,43.6006,44.0918,8122262.2019669,0
+EMR.US,D,20160804,000000,44.139,44.5565,44.0466,44.194,4251647.2280387,0
+EMR.US,D,20160805,000000,44.4779,44.865,44.3964,44.8306,3600662.6224407,0
+EMR.US,D,20160808,000000,45.0968,45.8787,45.0339,45.2618,5362274.2141288,0
+EMR.US,D,20160809,000000,45.3787,45.6705,45.0044,45.2784,3726040.1801706,0
+EMR.US,D,20160810,000000,45.2411,45.3747,44.8226,44.9317,3004093.599335,0
+EMR.US,D,20160811,000000,45.1242,45.4946,44.9897,45.4298,2689511.5933399,0
+EMR.US,D,20160812,000000,45.3846,45.4415,45.1566,45.3747,2678475.5748979,0
+EMR.US,D,20160815,000000,45.4485,46.1086,45.4485,45.9975,3502971.3107735,0
+EMR.US,D,20160816,000000,45.8973,46.0987,45.6772,45.8797,2466058.9421005,0
+EMR.US,D,20160817,000000,45.974,46.2382,45.8935,46.1577,2569666.8056712,0
+EMR.US,D,20160818,000000,46.0232,46.1116,45.7283,45.9661,2867297.2593097,0
+EMR.US,D,20160819,000000,43.9563,44.7264,43.7814,44.5447,9591539.9366361,0
+EMR.US,D,20160822,000000,44.4366,44.5761,44.2058,44.4926,5100070.7946936,0
+EMR.US,D,20160823,000000,44.6901,45.4485,44.6016,45.3846,5927131.8627778,0
+EMR.US,D,20160824,000000,45.3099,45.6214,45.1409,45.3099,3937492.7774118,0
+EMR.US,D,20160825,000000,45.0997,45.4946,44.9897,45.4759,3325000.370811,0
+EMR.US,D,20160826,000000,45.6291,45.9072,44.9897,45.1743,3109717.0810693,0
+EMR.US,D,20160829,000000,45.1743,45.4415,45.0476,45.1743,3163440.4310607,0
+EMR.US,D,20160830,000000,45.1743,45.3237,44.7519,44.9553,2613762.0159684,0
+EMR.US,D,20160831,000000,44.862,44.8964,44.2225,44.2933,5425342.7028801,0
+EMR.US,D,20160901,000000,44.5692,44.5692,43.8718,44.2756,5065910.1387709,0
+EMR.US,D,20160902,000000,44.5535,44.698,44.3511,44.4838,2571798.4745778,0
+EMR.US,D,20160906,000000,44.6714,44.6714,44.0152,44.1901,2810010.9479176,0
+EMR.US,D,20160907,000000,44.1901,44.4366,44.08,44.3826,2715584.3268826,0
+EMR.US,D,20160908,000000,44.3,44.5191,44.0643,44.4091,4086331.9269718,0
+EMR.US,D,20160909,000000,44.08,44.2058,42.7195,42.7637,6084114.9241114,0
+EMR.US,D,20160912,000000,42.5417,43.9523,42.3835,43.7961,4944638.1305639,0
+EMR.US,D,20160913,000000,43.41,43.6046,42.9709,43.0536,4237296.6375049,0
+EMR.US,D,20160914,000000,43.0536,43.4916,42.8807,43.1232,4816518.1105443,0
+EMR.US,D,20160915,000000,43.0456,43.4985,42.9121,43.3669,3887718.2066415,0
+EMR.US,D,20160916,000000,43.1822,43.1822,42.7549,42.9524,4607466.9492873,0
+EMR.US,D,20160919,000000,43.1635,43.5476,42.9435,43.0398,2735963.4481065,0
+EMR.US,D,20160920,000000,43.3236,43.4916,43.0536,43.0623,2528324.2375533,0
+EMR.US,D,20160921,000000,43.2147,43.5771,42.9946,43.527,3459317.90769,0
+EMR.US,D,20160922,000000,43.9209,44.4749,43.9209,44.3924,4181439.5826289,0
+EMR.US,D,20160923,000000,44.1744,44.2225,43.5437,43.6517,3554322.746461,0
+EMR.US,D,20160926,000000,43.527,43.6262,43.2067,43.2411,2813736.7875538,0
+EMR.US,D,20160927,000000,43.08,43.5692,42.9218,43.5692,3308514.0394146,0
+EMR.US,D,20160928,000000,43.5938,44.3334,43.4916,44.3,3285244.8474999,0
+EMR.US,D,20160929,000000,44.0948,44.9219,44.0731,44.5761,6359307.8828252,0
+EMR.US,D,20160930,000000,44.7264,46.1577,44.7264,45.8296,8854048.6642029,0
+EMR.US,D,20161003,000000,45.3846,45.5683,44.9317,45.2363,4536673.9602189,0
+EMR.US,D,20161004,000000,45.1479,45.3099,44.7735,44.8531,4090814.1324142,0
+EMR.US,D,20161005,000000,45.0231,45.3237,44.9651,45.1409,2799876.8677044,0
+EMR.US,D,20161006,000000,45.0731,45.1409,44.4494,44.8875,3709679.0614177,0
+EMR.US,D,20161007,000000,44.6714,44.6714,44.0349,44.308,4758247.4038165,0
+EMR.US,D,20161010,000000,44.4091,44.4838,43.414,43.527,4700624.1380747,0
+EMR.US,D,20161011,000000,43.3236,43.4514,42.4828,42.7028,5538794.5198067,0
+EMR.US,D,20161012,000000,42.137,42.5604,41.5035,42.2067,7611257.1879086,0
+EMR.US,D,20161013,000000,41.7175,42.2539,41.3796,42.2067,5102201.4456113,0
+EMR.US,D,20161014,000000,42.5073,42.5878,41.9356,41.9356,4495376.1836158,0
+EMR.US,D,20161017,000000,41.9631,42.0692,41.7088,41.7784,4605004.4339649,0
+EMR.US,D,20161018,000000,42.1302,42.1733,41.7392,41.9356,4681074.6778625,0
+EMR.US,D,20161019,000000,42.0408,42.1449,41.86,41.9631,6580511.7964262,0
+EMR.US,D,20161020,000000,41.8512,42.2471,41.7509,42.1636,3365671.0662074,0
+EMR.US,D,20161021,000000,41.8197,42.2539,41.6694,42.1302,4275182.1150748,0
+EMR.US,D,20161024,000000,42.4828,42.5515,42.137,42.2981,2905039.2004347,0
+EMR.US,D,20161025,000000,42.2166,42.3658,41.8953,42.1302,3615742.0930782,0
+EMR.US,D,20161026,000000,41.9798,42.5878,41.8865,42.4091,3647028.9661338,0
+EMR.US,D,20161027,000000,42.3738,42.4327,41.8197,41.9052,4593158.0963014,0
+EMR.US,D,20161028,000000,41.9798,42.4425,41.7175,42.1144,5075463.9652702,0
+EMR.US,D,20161031,000000,42.3581,42.6753,42.191,42.6095,7327176.1674831,0
+EMR.US,D,20161101,000000,43.6262,44.1134,42.6095,42.8807,8289679.6502603,0
+EMR.US,D,20161102,000000,42.746,42.9121,42.0094,42.0692,6589717.470697,0
+EMR.US,D,20161103,000000,42.0986,42.2726,41.7834,41.9052,3844660.3271064,0
+EMR.US,D,20161104,000000,41.914,42.1449,41.5162,41.5426,5557415.5740767,0
+EMR.US,D,20161107,000000,42.2264,42.3924,41.971,42.3658,6817057.8218191,0
+EMR.US,D,20161108,000000,42.3148,43.8158,42.2146,43.5722,5300973.9722211,0
+EMR.US,D,20161109,000000,43.3856,45.6999,43.1389,45.3198,8856754.4788896,0
+EMR.US,D,20161110,000000,45.6184,47.6803,45.5575,47.3237,10224262.838071,0
+EMR.US,D,20161111,000000,47.0584,47.3051,46.6527,47.1125,5294971.9092443,0
+EMR.US,D,20161114,000000,47.2637,47.6803,47.1125,47.1213,3589231.6242777,0
+EMR.US,D,20161115,000000,47.0103,47.358,46.5939,47.3493,3815531.5906708,0
+EMR.US,D,20161116,000000,47.0771,47.1832,46.5408,46.6616,3414303.4533514,0
+EMR.US,D,20161117,000000,46.7746,47.0006,46.3365,46.4317,3375727.7792587,0
+EMR.US,D,20161118,000000,46.3208,46.5004,45.8463,46.0074,4806830.9274897,0
+EMR.US,D,20161121,000000,46.3286,46.5772,46.2028,46.2726,3539059.0198196,0
+EMR.US,D,20161122,000000,46.5251,46.6016,45.7706,46.135,7830789.563618,0
+EMR.US,D,20161123,000000,46.1951,46.8316,46.1951,46.7363,3033484.9769252,0
+EMR.US,D,20161125,000000,46.7363,46.8895,46.6105,46.8895,944952.33491642,0
+EMR.US,D,20161128,000000,46.6449,46.9936,46.135,46.2028,3849811.3513031,0
+EMR.US,D,20161129,000000,46.084,46.3365,45.7706,46.1784,4015112.4005243,0
+EMR.US,D,20161130,000000,46.5171,48.7501,46.5171,47.9102,10349153.797072,0
+EMR.US,D,20161201,000000,48.1528,48.7943,47.8934,48.1891,6480168.6234878,0
+EMR.US,D,20161202,000000,48.029,48.2981,47.5575,47.8335,3454870.3138728,0
+EMR.US,D,20161205,000000,48.2245,48.3768,47.8934,48.3257,3690566.3184745,0
+EMR.US,D,20161206,000000,48.1812,48.2884,47.9297,48.0192,3581474.5483135,0
+EMR.US,D,20161207,000000,48.1459,49.4711,48.0192,49.4534,5151425.2843478,0
+EMR.US,D,20161208,000000,49.2845,49.2922,48.5899,48.8935,4390938.6590333,0
+EMR.US,D,20161209,000000,48.7402,48.9789,48.6322,48.802,3568289.5551523,0
+EMR.US,D,20161212,000000,48.8187,48.9622,48.1675,48.4623,3725249.2027395,0
+EMR.US,D,20161213,000000,48.6243,48.919,48.0801,48.1891,4404133.8320842,0
+EMR.US,D,20161214,000000,48.1283,48.5722,47.6803,47.7628,3552140.1781057,0
+EMR.US,D,20161215,000000,47.5202,48.0634,47.2569,47.6891,4667577.162087,0
+EMR.US,D,20161216,000000,47.7982,48.0722,47.247,47.306,7459139.0958707,0
+EMR.US,D,20161219,000000,47.4681,48.0457,47.3837,47.7982,3274706.6256651,0
+EMR.US,D,20161220,000000,48.0958,48.919,47.9631,48.6459,4089408.2896443,0
+EMR.US,D,20161221,000000,48.5094,48.5978,48.029,48.3168,3200477.9238173,0
+EMR.US,D,20161222,000000,48.3257,48.3424,47.923,48.1193,2372233.9525478,0
+EMR.US,D,20161223,000000,48.1989,48.4446,48.1193,48.2166,1364015.6390196,0
+EMR.US,D,20161227,000000,48.2088,48.5546,48.1724,48.5281,1473975.7537733,0
+EMR.US,D,20161228,000000,48.5094,48.6391,47.7815,47.7903,1950486.2115264,0
+EMR.US,D,20161229,000000,47.8492,47.9603,47.5359,47.7058,1382090.0332118,0
+EMR.US,D,20161230,000000,47.697,47.8394,47.1606,47.3237,2305490.5236087,0
+EMR.US,D,20170103,000000,47.7491,48.5546,47.6803,48.3424,3985777.0123274,0
+EMR.US,D,20170104,000000,48.4279,48.7569,47.8247,48.0545,4895344.0505883,0
+EMR.US,D,20170105,000000,47.975,48.307,47.027,47.6548,3130247.8826502,0
+EMR.US,D,20170106,000000,47.697,48.0702,47.5359,47.8748,2104662.6772651,0
+EMR.US,D,20170109,000000,48.2166,48.2245,47.6763,47.697,2510314.9946553,0
+EMR.US,D,20170110,000000,47.9426,48.4877,47.8659,48.1193,2986396.8790512,0
+EMR.US,D,20170111,000000,48.1283,48.8768,47.975,48.867,3164085.8360687,0
+EMR.US,D,20170112,000000,48.7157,48.812,48.1891,48.7843,3005423.0929319,0
+EMR.US,D,20170113,000000,48.8493,48.9789,48.3257,48.4877,3492392.3693799,0
+EMR.US,D,20170117,000000,48.2166,48.4495,47.5359,47.7982,3713918.9854848,0
+EMR.US,D,20170118,000000,47.9003,48.6813,47.7559,48.5722,3034041.8168928,0
+EMR.US,D,20170119,000000,49.6576,50.3522,49.4711,49.5988,7015435.3687081,0
+EMR.US,D,20170120,000000,49.6576,49.9966,49.5654,49.9377,4940691.3873207,0
+EMR.US,D,20170123,000000,49.8178,50.0193,49.2294,49.479,3739756.5635751,0
+EMR.US,D,20170124,000000,49.6646,50.4544,49.4888,50.1755,3772271.1313304,0
+EMR.US,D,20170125,000000,50.583,51.2491,50.4387,51.1499,4868955.7404645,0
+EMR.US,D,20170126,000000,51.0939,51.7226,50.7707,50.9967,4087361.1138222,0
+EMR.US,D,20170127,000000,51.4072,51.4072,50.9406,51.0516,3841236.8301947,0
+EMR.US,D,20170130,000000,51.0144,51.0231,49.8532,50.1999,6142324.5515009,0
+EMR.US,D,20170131,000000,50.1508,50.1695,49.4337,49.7933,6944053.9820139,0
+EMR.US,D,20170201,000000,49.6576,50.1695,49.5467,49.8944,3480626.4528453,0
+EMR.US,D,20170202,000000,49.752,50.1822,49.5909,49.9809,7302781.0797658,0
+EMR.US,D,20170203,000000,50.1822,50.5585,49.9465,50.5399,4150426.5486067,0
+EMR.US,D,20170206,000000,50.3364,50.8906,50.3188,50.8129,7360612.0152579,0
+EMR.US,D,20170207,000000,52.033,53.9004,51.7972,53.087,12469436.497119,0
+EMR.US,D,20170208,000000,52.6263,53.0615,52.3493,52.976,6756779.6408391,0
+EMR.US,D,20170209,000000,53.1292,53.8837,53.0202,53.2324,4072892.4365678,0
+EMR.US,D,20170210,000000,53.2157,53.8179,53.2157,53.6971,5441518.5476401,0
+EMR.US,D,20170213,000000,53.868,54.5575,53.86,54.4534,4779355.4051443,0
+EMR.US,D,20170214,000000,54.0615,54.6371,53.9456,54.4446,4652411.1623869,0
+EMR.US,D,20170215,000000,54.4013,54.6254,53.9927,54.5074,6097874.0630526,0
+EMR.US,D,20170216,000000,54.3759,54.3836,53.3541,53.7962,7283108.4428881,0
+EMR.US,D,20170217,000000,53.4682,53.4946,52.7677,52.9299,5952729.1954707,0
+EMR.US,D,20170221,000000,53.0693,53.2059,52.7677,53.1715,5342395.9434788,0
+EMR.US,D,20170222,000000,52.8129,53.1715,52.7874,52.8729,3988446.1794111,0
+EMR.US,D,20170223,000000,52.8287,53.0006,51.6449,51.8365,5641317.2071335,0
+EMR.US,D,20170224,000000,51.5026,51.749,51.1342,51.7285,8347798.6766313,0
+EMR.US,D,20170227,000000,51.7432,51.9642,51.418,51.6813,4093807.0199909,0
+EMR.US,D,20170228,000000,51.535,51.749,51.2147,51.4013,4916533.4910337,0
+EMR.US,D,20170301,000000,51.9564,52.5025,51.869,52.0653,7268545.0926593,0
+EMR.US,D,20170302,000000,52.0653,52.2373,51.3925,51.5821,4162282.0481709,0
+EMR.US,D,20170303,000000,52.1027,52.1027,51.3836,51.6312,2730822.6037996,0
+EMR.US,D,20170306,000000,51.4849,51.749,51.143,51.6008,3833666.0462123,0
+EMR.US,D,20170307,000000,51.5193,51.7943,51.3601,51.5026,4384559.9401369,0
+EMR.US,D,20170308,000000,51.7098,51.7353,51.0516,51.1342,3285118.6168675,0
+EMR.US,D,20170309,000000,51.143,51.2903,50.3394,50.6991,4185977.7774646,0
+EMR.US,D,20170310,000000,50.9652,51.2511,50.6991,50.9033,3867088.6601304,0
+EMR.US,D,20170313,000000,50.972,51.4357,50.8208,51.4279,4967001.3122937,0
+EMR.US,D,20170314,000000,50.9318,50.9318,49.9554,50.4347,3697854.1015227,0
+EMR.US,D,20170315,000000,50.641,51.7864,50.641,51.5437,4908345.8057345,0
+EMR.US,D,20170316,000000,51.6008,51.8218,51.4514,51.5103,3634492.4319475,0
+EMR.US,D,20170317,000000,51.6911,51.9839,51.2334,51.8296,5724772.9610206,0
+EMR.US,D,20170320,000000,51.7943,51.8257,51.2707,51.4013,2654302.4087765,0
+EMR.US,D,20170321,000000,51.4357,51.749,50.3306,50.4269,4691091.6893438,0
+EMR.US,D,20170322,000000,50.4347,50.6126,50.1184,50.5634,3816791.8610178,0
+EMR.US,D,20170323,000000,50.5634,50.8296,50.307,50.4514,3004836.7312842,0
+EMR.US,D,20170324,000000,50.4436,50.7687,49.9278,50.0919,3695105.5312993,0
+EMR.US,D,20170327,000000,49.6302,50.084,49.1331,49.973,3025695.3253139,0
+EMR.US,D,20170328,000000,49.9642,51.0378,49.8061,50.8355,3272775.5005859,0
+EMR.US,D,20170329,000000,50.6027,51.0939,50.5192,50.9318,2861611.7909029,0
+EMR.US,D,20170330,000000,50.8453,51.1696,50.7599,50.9809,2798049.5775003,0
+EMR.US,D,20170331,000000,50.8453,51.5537,50.8453,51.198,3998917.2139738,0
+EMR.US,D,20170403,000000,51.143,51.5724,50.5959,51.1597,5004967.2109924,0
+EMR.US,D,20170404,000000,51.0144,51.2294,50.7599,51.0683,2300544.1151953,0
+EMR.US,D,20170405,000000,51.4279,52.083,50.7844,50.9396,3784868.7448549,0
+EMR.US,D,20170406,000000,50.9121,51.2707,50.6921,51.0516,3513619.4754173,0
+EMR.US,D,20170407,000000,50.9967,51.0762,50.588,50.7687,2528085.010145,0
+EMR.US,D,20170410,000000,50.8699,51.5103,50.7766,50.9887,2301152.8726005,0
+EMR.US,D,20170411,000000,50.861,51.143,50.528,51.085,3140489.8696942,0
+EMR.US,D,20170412,000000,51.0064,51.085,49.7834,49.9642,4151873.1109355,0
+EMR.US,D,20170413,000000,49.8699,50.1775,49.4848,49.4937,4056715.5738188,0
+EMR.US,D,20170417,000000,49.7933,49.9976,49.3817,49.9465,4234781.1867559,0
+EMR.US,D,20170418,000000,49.5968,50.2903,49.5094,49.9554,3396327.8040895,0
+EMR.US,D,20170419,000000,50.2903,50.419,49.5713,49.7834,2956274.5853793,0
+EMR.US,D,20170420,000000,50.1263,50.8355,50.0163,50.6027,4074304.3872715,0
+EMR.US,D,20170421,000000,50.6321,50.7158,50.3827,50.4583,3878044.2574437,0
+EMR.US,D,20170424,000000,51.2373,51.307,50.8296,51.198,3790567.4471183,0
+EMR.US,D,20170425,000000,51.9642,52.6018,51.7776,52.3591,5294083.2048719,0
+EMR.US,D,20170426,000000,52.3591,52.7088,52.1882,52.3591,3672382.9994624,0
+EMR.US,D,20170427,000000,52.5025,52.5969,51.7285,52.0242,4341609.9674328,0
+EMR.US,D,20170428,000000,52.0085,52.1027,51.3404,51.5537,3957438.2353338,0
+EMR.US,D,20170501,000000,51.365,51.7579,51.1882,51.6312,4439770.5720159,0
+EMR.US,D,20170502,000000,49.3571,50.6321,48.5526,50.5959,15490104.992891,0
+EMR.US,D,20170503,000000,50.4102,51.2177,50.2903,50.6921,5908055.7674376,0
+EMR.US,D,20170504,000000,50.751,50.7599,49.3817,49.751,5488366.4001168,0
+EMR.US,D,20170505,000000,49.9887,50.528,49.8749,50.4102,4290627.0437531,0
+EMR.US,D,20170508,000000,50.3394,50.476,49.9819,50.1361,2534933.0219574,0
+EMR.US,D,20170509,000000,50.032,50.4003,49.8944,50.3306,5310934.9943091,0
+EMR.US,D,20170510,000000,50.4956,50.865,50.3227,50.8159,4306927.0831677,0
+EMR.US,D,20170511,000000,50.5723,50.7639,50.0211,50.1508,3733618.0900757,0
+EMR.US,D,20170512,000000,49.9249,50.0457,49.3533,49.53,3460333.8606839,0
+EMR.US,D,20170515,000000,49.7727,50.5566,49.7638,50.307,4056364.3676236,0
+EMR.US,D,20170516,000000,50.4436,50.59,50.0624,50.53,3600343.9918926,0
+EMR.US,D,20170517,000000,50.0987,50.3915,49.7884,50.0044,4332632.3226915,0
+EMR.US,D,20170518,000000,49.7962,50.5811,49.4613,50.4013,3542322.6924628,0
+EMR.US,D,20170519,000000,50.6518,51.4357,50.5045,51.2206,3699541.9272378,0
+EMR.US,D,20170522,000000,51.3493,51.6568,51.2531,51.2698,3806773.8315474,0
+EMR.US,D,20170523,000000,51.365,51.4436,50.9278,51.0821,3866946.1416744,0
+EMR.US,D,20170524,000000,51.2972,52.1254,51.1676,51.537,4086954.9362225,0
+EMR.US,D,20170525,000000,51.5557,51.5741,50.8355,51.0909,4506037.5821162,0
+EMR.US,D,20170526,000000,50.9691,51.0024,50.5133,50.806,2887358.7679746,0
+EMR.US,D,20170530,000000,50.6951,51.0024,50.5212,50.8336,3007452.9629414,0
+EMR.US,D,20170531,000000,50.8739,51.0625,50.365,50.978,4723723.325831,0
+EMR.US,D,20170601,000000,51.1322,51.4003,50.865,51.0909,2984338.5053505,0
+EMR.US,D,20170602,000000,51.0575,51.6744,50.9455,51.1676,3109528.7531096,0
+EMR.US,D,20170605,000000,51.0909,51.2364,50.8355,50.9357,3687601.9345889,0
+EMR.US,D,20170606,000000,50.7539,50.7639,50.3277,50.5723,3051362.8992458,0
+EMR.US,D,20170607,000000,50.5811,50.6253,49.4868,49.6863,3927553.1330922,0
+EMR.US,D,20170608,000000,49.8916,51.528,49.8659,51.4357,8515529.6655279,0
+EMR.US,D,20170609,000000,51.7216,52.4131,51.6262,52.3502,6427607.8169021,0
+EMR.US,D,20170612,000000,52.3502,52.9259,52.255,52.5565,7048163.7141475,0
+EMR.US,D,20170613,000000,52.5654,52.6322,52.0997,52.4623,5247445.0581235,0
+EMR.US,D,20170614,000000,52.4711,52.5732,51.4859,51.7305,7816347.3540768,0
+EMR.US,D,20170615,000000,51.2451,51.9602,51.2127,51.9602,3775220.2453814,0
+EMR.US,D,20170616,000000,52.1528,52.4337,52.0477,52.3238,4799042.2938675,0
+EMR.US,D,20170619,000000,52.531,53.0231,52.4711,52.9259,4722756.2363079,0
+EMR.US,D,20170620,000000,52.5919,52.7894,51.9004,51.9368,4364069.8581149,0
+EMR.US,D,20170621,000000,51.9956,52.0045,50.5212,50.5644,4603030.5533487,0
+EMR.US,D,20170622,000000,50.8739,51.0909,50.3551,50.644,5193209.6596793,0
+EMR.US,D,20170623,000000,50.6852,51.0388,50.365,50.9455,4486406.6827863,0
+EMR.US,D,20170626,000000,51.2049,51.4613,50.8355,50.865,3379037.2614055,0
+EMR.US,D,20170627,000000,50.8739,50.9691,50.4691,50.5644,3532768.8659636,0
+EMR.US,D,20170628,000000,50.9082,51.2618,50.8405,50.9278,2492108.2618968,0
+EMR.US,D,20170629,000000,51.0488,51.0821,50.0221,50.3394,3156315.5262479,0
+EMR.US,D,20170630,000000,50.59,51.753,50.5723,51.4102,3721551.8667944,0
+EMR.US,D,20170703,000000,51.3561,52.1431,51.2531,51.9515,2717616.23287,0
+EMR.US,D,20170705,000000,51.8817,51.8867,50.8896,51.1499,3995295.2092126,0
+EMR.US,D,20170706,000000,51.0024,51.5928,50.9691,51.0301,3746331.7543431,0
+EMR.US,D,20170707,000000,51.1322,51.5928,50.865,51.2795,2652139.1822116,0
+EMR.US,D,20170710,000000,51.2795,51.7717,51.2314,51.5113,2985566.2000503,0
+EMR.US,D,20170711,000000,51.5036,51.7216,51.1322,51.5841,2235399.9469307,0
+EMR.US,D,20170712,000000,51.9602,52.2108,51.7039,51.7894,3316926.7002766,0
+EMR.US,D,20170713,000000,51.7894,51.9652,51.528,51.5741,2691109.8360254,0
+EMR.US,D,20170714,000000,51.7462,52.0477,51.5841,51.8905,2898297.0594752,0
+EMR.US,D,20170717,000000,51.7462,52.2962,51.537,52.0477,3278034.4316136,0
+EMR.US,D,20170718,000000,52.0202,52.0634,51.4151,51.5928,3952132.4768134,0
+EMR.US,D,20170719,000000,51.7118,52.2874,51.6115,52.255,2072115.5338625,0
+EMR.US,D,20170720,000000,52.0634,52.3238,51.7805,51.9956,2744341.4973435,0
+EMR.US,D,20170721,000000,51.6843,51.8061,51.4357,51.7717,2644812.7155824,0
+EMR.US,D,20170724,000000,51.8405,51.865,51.4524,51.7619,2081697.8640529,0
+EMR.US,D,20170725,000000,52.2795,52.3238,51.869,52.1097,2070258.7219782,0
+EMR.US,D,20170726,000000,52.0634,52.1097,51.4613,51.5654,2036643.7081444,0
+EMR.US,D,20170727,000000,51.6656,51.7353,51.2324,51.6568,2680672.3950988,0
+EMR.US,D,20170728,000000,51.4357,51.4859,50.8247,51.3326,3337515.5272287,0
+EMR.US,D,20170731,000000,51.6028,51.753,51.3129,51.4013,3844746.856169,0
+EMR.US,D,20170801,000000,51.2618,51.7805,50.4112,51.7039,5598969.8839006,0
+EMR.US,D,20170802,000000,51.5203,52.6146,51.4279,52.5919,6199307.5021796,0
+EMR.US,D,20170803,000000,52.5732,52.6695,52.0556,52.3238,3613216.4624395,0
+EMR.US,D,20170804,000000,52.478,52.7805,52.255,52.7285,2672441.9542628,0
+EMR.US,D,20170807,000000,52.5919,52.9259,52.4623,52.5222,3135676.8178362,0
+EMR.US,D,20170808,000000,52.3826,52.7196,51.9495,52.1097,2499422.5126584,0
+EMR.US,D,20170809,000000,52.0045,52.308,51.9181,52.1774,2042591.8177059,0
+EMR.US,D,20170810,000000,51.9435,52.2196,51.3856,51.4043,2345868.0381814,0
+EMR.US,D,20170811,000000,51.4219,51.5704,51.0674,51.1882,3224591.0285894,0
+EMR.US,D,20170814,000000,51.474,52.0192,51.474,51.8306,2382435.2200331,0
+EMR.US,D,20170815,000000,51.8041,51.863,51.5791,51.6362,2602388.0251878,0
+EMR.US,D,20170816,000000,51.8306,52.084,51.5153,51.5604,2531334.4309425,0
+EMR.US,D,20170817,000000,51.3778,51.5604,50.6577,50.6647,1989428.3616489,0
+EMR.US,D,20170818,000000,50.5438,50.9347,50.2461,50.4141,2374069.3866638,0
+EMR.US,D,20170821,000000,50.4229,50.6214,50.255,50.4141,2375433.4918859,0
+EMR.US,D,20170822,000000,50.6116,51.2049,50.5015,51.1253,3330167.6828311,0
+EMR.US,D,20170823,000000,50.9073,51.1332,50.7068,50.7864,2239367.0499535,0
+EMR.US,D,20170824,000000,50.8562,50.9269,50.4052,50.4317,1752790.7172484,0
+EMR.US,D,20170825,000000,50.752,51.0488,50.6627,50.8974,1426095.6604795,0
+EMR.US,D,20170828,000000,51.0024,51.0575,50.4641,50.7619,1756173.4946014,0
+EMR.US,D,20170829,000000,50.5252,50.7658,50.3345,50.7167,2319151.9356087,0
+EMR.US,D,20170830,000000,50.7245,51.0024,50.6824,50.9623,2175485.1880137,0
+EMR.US,D,20170831,000000,51.198,51.474,50.8886,51.3159,2778679.2833472,0
+EMR.US,D,20170901,000000,51.5064,51.5928,51.1155,51.1155,2109050.209733,0
+EMR.US,D,20170905,000000,51.0575,51.3355,50.7953,50.9849,3877363.2228215,0
+EMR.US,D,20170906,000000,51.4819,52.0801,51.1783,52.0723,4322222.3674672,0
+EMR.US,D,20170907,000000,52.1528,52.42,51.7275,52.3345,3626249.7752438,0
+EMR.US,D,20170908,000000,52.2805,52.6882,52.0123,52.4976,2593893.9252081,0
+EMR.US,D,20170911,000000,52.8198,52.9613,52.7078,52.9416,2738629.5612235,0
+EMR.US,D,20170912,000000,53.0212,53.3365,52.8915,53.2462,2307471.5301476,0
+EMR.US,D,20170913,000000,53.1234,53.3327,53.09,53.2816,1669856.1737148,0
+EMR.US,D,20170914,000000,53.2816,53.871,53.0742,53.7952,2762625.5972638,0
+EMR.US,D,20170915,000000,53.7147,54.3159,53.6814,54.1941,5110147.8675241,0
+EMR.US,D,20170918,000000,54.2972,54.759,54.0379,54.75,2710127.9059943,0
+EMR.US,D,20170919,000000,54.75,55.031,54.6293,54.9387,2452251.9576777,0
+EMR.US,D,20170920,000000,55.1263,55.5408,55.0674,55.5311,3531981.9604885,0
+EMR.US,D,20170921,000000,55.4977,55.7835,55.1263,55.142,2770440.6985994,0
+EMR.US,D,20170922,000000,55.0606,55.2462,54.8375,55.142,2612777.6206327,0
+EMR.US,D,20170925,000000,55.149,55.5064,55.0114,55.2894,3228275.1306779,0
+EMR.US,D,20170926,000000,55.3159,55.3248,54.759,54.8464,4255201.0275387,0
+EMR.US,D,20170927,000000,55.0035,55.2629,54.7343,55.0526,3933647.8330657,0
+EMR.US,D,20170928,000000,54.871,55.1587,54.4456,54.6381,3016301.3230832,0
+EMR.US,D,20170929,000000,54.5399,54.8198,54.3602,54.6214,3340433.0836216,0
+EMR.US,D,20171002,000000,54.646,55.0359,54.4534,54.9319,3834196.4184665,0
+EMR.US,D,20171003,000000,55.0202,55.0979,54.7923,55.0439,3251316.2930629,0
+EMR.US,D,20171004,000000,55.0282,55.6253,54.7844,55.5585,3168028.5073561,0
+EMR.US,D,20171005,000000,55.5408,55.7246,55.2993,55.6116,1985667.9103875,0
+EMR.US,D,20171006,000000,55.4093,55.698,55.2462,55.368,2005411.8064933,0
+EMR.US,D,20171009,000000,55.3769,55.6617,55.2717,55.4711,1696183.4045004,0
+EMR.US,D,20171010,000000,55.7246,55.7246,55.0526,55.1263,2291164.3648103,0
+EMR.US,D,20171011,000000,55.1077,55.2058,54.9063,55.1333,2143306.5566188,0
+EMR.US,D,20171012,000000,55.0693,55.6529,55.0693,55.5585,1847822.0237326,0
+EMR.US,D,20171013,000000,55.8464,55.978,55.5104,55.6018,2284754.0882557,0
+EMR.US,D,20171016,000000,55.7344,56.4269,55.3248,56.0075,2859978.9365923,0
+EMR.US,D,20171017,000000,57.0802,57.4526,56.7589,56.9142,4353970.3895269,0
+EMR.US,D,20171018,000000,56.8699,57.202,56.7138,56.9427,2680911.6225071,0
+EMR.US,D,20171019,000000,56.7668,56.9514,56.531,56.6361,2419650.8608598,0
+EMR.US,D,20171020,000000,56.9514,57.2275,56.6961,57.1745,3046642.4843841,0
+EMR.US,D,20171023,000000,57.1391,57.7521,57.1323,57.4526,2862644.0317201,0
+EMR.US,D,20171024,000000,57.7746,58.5065,57.7305,58.0095,3414553.8786385,0
+EMR.US,D,20171025,000000,58.0095,58.1922,57.257,57.8013,3158273.1190404,0
+EMR.US,D,20171026,000000,58.0527,58.2776,57.7393,58.0881,2307980.5246335,0
+EMR.US,D,20171027,000000,58.1667,58.9171,57.9849,58.5655,4078626.7684452,0
+EMR.US,D,20171030,000000,58.3946,58.7914,58.3406,58.5321,4419902.4812556,0
+EMR.US,D,20171031,000000,58.2521,58.3406,55.9132,56.0271,11048919.416205,0
+EMR.US,D,20171101,000000,56.1165,56.4024,55.6617,55.6883,6173063.7464898,0
+EMR.US,D,20171102,000000,55.7835,55.8287,55.2363,55.2993,4644672.4102242,0
+EMR.US,D,20171103,000000,55.4554,56.2874,55.254,55.7167,5107609.0030288,0
+EMR.US,D,20171106,000000,55.8464,56.3306,55.6116,56.0811,4244113.0916593,0
+EMR.US,D,20171107,000000,55.6617,55.6617,54.4809,54.8287,5013830.8409688,0
+EMR.US,D,20171108,000000,54.7923,54.9486,54.0713,54.3425,2937545.6242783,0
+EMR.US,D,20171109,000000,53.9848,54.1646,52.2893,53.4378,6850237.1363731,0
+EMR.US,D,20171110,000000,53.3247,53.5752,52.976,53.5517,4157165.6355992,0
+EMR.US,D,20171113,000000,53.5674,53.5674,53.1862,53.3601,2942182.5640443,0
+EMR.US,D,20171114,000000,53.2118,53.4308,52.7864,52.7952,3277884.7872347,0
+EMR.US,D,20171115,000000,52.5772,52.758,51.7088,51.7953,4920335.679843,0
+EMR.US,D,20171116,000000,50.865,52.3483,50.3561,51.7166,11716685.570001,0
+EMR.US,D,20171117,000000,51.5771,52.7854,51.4289,52.4427,5810881.5941681,0
+EMR.US,D,20171120,000000,52.4613,52.9553,52.2402,52.8021,6219013.7326934,0
+EMR.US,D,20171121,000000,52.8738,53.1803,52.5919,52.8827,3740444.7241198,0
+EMR.US,D,20171122,000000,53.2324,54.3974,53.2059,54.2226,6712184.5979568,0
+EMR.US,D,20171124,000000,54.3101,54.4318,53.9426,54.0035,2490860.2074176,0
+EMR.US,D,20171127,000000,53.9947,54.5723,53.9947,54.2226,4180928.5521651,0
+EMR.US,D,20171128,000000,54.87,56.2246,54.8356,56.2118,7380096.3241757,0
+EMR.US,D,20171129,000000,56.1332,56.5802,55.9112,55.9672,4484467.4137953,0
+EMR.US,D,20171130,000000,56.2373,57.0085,56.1165,56.7983,6056714.7329497,0
+EMR.US,D,20171201,000000,56.8759,57.2196,55.6764,56.6833,4568132.8734106,0
+EMR.US,D,20171204,000000,57.2629,58.4014,57.0272,57.0438,5170720.247317,0
+EMR.US,D,20171205,000000,57.0792,57.2363,56.5979,56.6765,3202416.1748193,0
+EMR.US,D,20171206,000000,56.6391,57.2884,56.5626,56.7197,3437095.2084383,0
+EMR.US,D,20171207,000000,56.8326,57.6558,56.6765,57.6391,3894602.866057,0
+EMR.US,D,20171208,000000,57.6853,58.5085,57.473,58.3139,4535141.8868164,0
+EMR.US,D,20171211,000000,58.427,58.6294,58.0929,58.1912,2611797.297253,0
+EMR.US,D,20171212,000000,58.0674,58.7334,58.0674,58.4211,3145693.8293174,0
+EMR.US,D,20171213,000000,58.6205,59.1912,58.5429,58.8837,3773855.1221703,0
+EMR.US,D,20171214,000000,59.0861,59.4339,58.2688,58.2776,3295553.0038272,0
+EMR.US,D,20171215,000000,58.7099,59.1715,58.4898,58.9368,5006630.6049722,0
+EMR.US,D,20171218,000000,59.3925,60.3573,59.1548,59.8994,4552923.1001849,0
+EMR.US,D,20171219,000000,59.9879,60.2591,59.7148,60.0585,3987320.2836084,0
+EMR.US,D,20171220,000000,60.4623,61.1097,60.1893,60.426,5826825.3374425,0
+EMR.US,D,20171221,000000,60.6795,61.1618,60.2934,60.9712,3042210.1604014,0
+EMR.US,D,20171222,000000,61.0841,61.1972,60.6274,61.039,2043056.0206771,0
+EMR.US,D,20171226,000000,61.0753,61.1361,60.7777,60.9261,1143744.2033168,0
+EMR.US,D,20171227,000000,61.1186,61.1441,60.8111,61.1186,1190813.9773893,0
+EMR.US,D,20171228,000000,61.2158,61.3366,60.9299,61.3199,1658162.5343971,0
+EMR.US,D,20171229,000000,61.372,61.5222,61.0656,61.0656,2109995.9214876,0
+EMR.US,D,20180102,000000,61.3896,62.0037,61.0753,61.985,3522431.1879562,0
+EMR.US,D,20180103,000000,61.9663,62.6176,61.5312,62.5537,3776091.6439411,0
+EMR.US,D,20180104,000000,62.652,62.9211,62.3975,62.6431,3202730.7334116,0
+EMR.US,D,20180105,000000,62.8799,63.5066,62.3907,63.4654,3559280.352753,0
+EMR.US,D,20180108,000000,63.4654,63.4654,62.8102,63.264,2664564.7556,0
+EMR.US,D,20180109,000000,63.4574,63.6058,62.9948,63.3719,3843318.6176417,0
+EMR.US,D,20180110,000000,62.8623,63.7039,62.8259,63.6058,2751901.0834472,0
+EMR.US,D,20180111,000000,63.8612,64.7531,63.4918,64.7354,3329389.9392568,0
+EMR.US,D,20180112,000000,64.8426,65.2365,64.712,64.7621,3995266.7055215,0
+EMR.US,D,20180116,000000,64.3091,64.7354,63.1873,63.817,4377176.4661253,0
+EMR.US,D,20180117,000000,64.0095,64.648,63.8691,64.0272,3653598.048968,0
+EMR.US,D,20180118,000000,64.3857,64.8003,63.9653,64.3602,2688936.4295709,0
+EMR.US,D,20180119,000000,64.5174,64.6677,63.8612,64.0901,4037971.3428833,0
+EMR.US,D,20180122,000000,63.9132,64.2109,63.3966,64.1932,3974939.501735,0
+EMR.US,D,20180123,000000,64.2639,64.712,63.9751,64.0704,3652494.5489227,0
+EMR.US,D,20180124,000000,64.4398,64.5832,63.2277,63.6401,3708906.4077882,0
+EMR.US,D,20180125,000000,64.0351,64.1411,62.9054,63.6844,3758867.2705404,0
+EMR.US,D,20180126,000000,63.8798,64.8848,63.6844,64.8848,4094116.4886384,0
+EMR.US,D,20180129,000000,64.5528,64.7287,63.8858,63.9565,2438089.6951037,0
+EMR.US,D,20180130,000000,63.4654,63.8858,63.1706,63.5017,2638075.6645678,0
+EMR.US,D,20180131,000000,63.9222,64.1814,63.1166,63.2905,6228994.0965717,0
+EMR.US,D,20180201,000000,62.5921,64.0518,61.1009,63.5969,3433422.3042285,0
+EMR.US,D,20180202,000000,62.9673,63.3896,61.7846,61.8346,5498094.3027302,0
+EMR.US,D,20180205,000000,61.3553,62.5832,59.7747,59.9692,4925921.3853306,0
+EMR.US,D,20180206,000000,58.4437,62.5459,57.8337,60.6795,8354319.9139838,0
+EMR.US,D,20180207,000000,60.8199,61.7914,60.2257,60.426,4617075.747191,0
+EMR.US,D,20180208,000000,60.426,60.5654,58.147,58.1824,4964366.756835,0
+EMR.US,D,20180209,000000,59.147,61.1274,58.1824,60.5223,6823764.3331645,0
+EMR.US,D,20180212,000000,61.0841,62.2679,60.9348,61.6106,5920615.7153701,0
+EMR.US,D,20180213,000000,61.2404,61.7846,60.8111,61.6687,4035979.1384657,0
+EMR.US,D,20180214,000000,62.4849,63.0135,62.4849,62.4849,5706381.9722583,0
+EMR.US,D,20180215,000000,63.4555,64.0361,62.2748,63.0743,4635977.7664171,0
+EMR.US,D,20180216,000000,62.9712,64.7257,62.9231,64.3907,5358489.3311321,0
+EMR.US,D,20180220,000000,62.6952,64.5351,62.6952,62.6952,4417333.077091,0
+EMR.US,D,20180221,000000,62.7414,64.0204,62.6697,63.3514,4951610.3370309,0
+EMR.US,D,20180222,000000,63.5704,64.0115,63.1117,63.596,2808954.2753649,0
+EMR.US,D,20180223,000000,63.9408,64.0027,62.865,63.6835,2155615.0612755,0
+EMR.US,D,20180226,000000,64.2669,64.9467,63.763,64.8651,4399580.367414,0
+EMR.US,D,20180227,000000,64.8239,65.6608,64.4791,64.4791,3916242.2576279,0
+EMR.US,D,20180228,000000,64.7601,64.7688,62.6697,62.6874,5507703.1006338,0
+EMR.US,D,20180301,000000,62.5999,63.0823,61.1618,61.3818,5220736.0814735,0
+EMR.US,D,20180302,000000,60.9692,61.4191,60.3759,61.1883,4413734.4860761,0
+EMR.US,D,20180305,000000,60.9948,62.2099,60.8435,61.8867,4461045.5235349,0
+EMR.US,D,20180306,000000,62.2915,62.2915,61.4988,62.1686,2811828.0582319,0
+EMR.US,D,20180307,000000,61.4594,62.2659,61.1087,61.3916,3980689.1034469,0
+EMR.US,D,20180308,000000,61.7089,61.9997,61.0646,61.9369,3616827.269322,0
+EMR.US,D,20180309,000000,62.9899,63.7885,62.3337,63.758,3842341.3482289,0
+EMR.US,D,20180312,000000,63.7885,63.9408,62.653,63.0075,2551407.1374862,0
+EMR.US,D,20180313,000000,63.1756,63.4761,62.5459,62.8386,4023293.9778897,0
+EMR.US,D,20180314,000000,63.2865,63.2865,62.2659,62.4054,4404202.0373454,0
+EMR.US,D,20180315,000000,62.4762,62.8199,62.0184,62.5744,3417894.9184435,0
+EMR.US,D,20180316,000000,62.7414,63.8544,62.4408,63.8544,11030499.92375,0
+EMR.US,D,20180319,000000,63.4006,63.4006,61.7708,62.3985,4472114.1176239,0
+EMR.US,D,20180320,000000,62.7237,63.1913,62.1853,62.2374,2590488.7520978,0
+EMR.US,D,20180321,000000,62.3701,63.3691,62.1127,62.7679,2344770.6460699,0
+EMR.US,D,20180322,000000,61.9997,62.0547,60.6145,60.6656,3574977.7426963,0
+EMR.US,D,20180323,000000,60.8799,61.1519,59.3081,59.4221,3214919.1153695,0
+EMR.US,D,20180326,000000,60.3759,61.4544,59.814,61.3209,3765440.4253304,0
+EMR.US,D,20180327,000000,61.4339,61.6549,59.479,59.9181,3220159.7225957,0
+EMR.US,D,20180328,000000,60.1196,60.3386,59.0625,59.372,3025142.5573023,0
+EMR.US,D,20180329,000000,59.6706,60.7119,59.4958,60.2521,2143271.9449939,0
+EMR.US,D,20180402,000000,60.0321,60.0842,57.4643,58.4692,4239483.277816,0
+EMR.US,D,20180403,000000,58.92,59.8906,58.5075,59.8543,5743802.2288683,0
+EMR.US,D,20180404,000000,58.815,60.3336,58.479,60.1019,4298288.428754,0
+EMR.US,D,20180405,000000,60.4476,60.6647,59.8739,60.3513,3321714.3024104,0
+EMR.US,D,20180406,000000,59.814,60.1293,57.4643,58.4987,5073264.0911023,0
+EMR.US,D,20180409,000000,58.7974,59.479,58.3032,58.3946,2631462.8082079,0
+EMR.US,D,20180410,000000,59.1333,59.9368,59.1333,59.6008,2754827.8017407,0
+EMR.US,D,20180411,000000,59.0252,59.9083,58.8327,59.1765,3102193.1245797,0
+EMR.US,D,20180412,000000,59.4132,60.5272,59.3533,60.1657,3621796.0734927,0
+EMR.US,D,20180413,000000,60.702,61.0399,60.1539,60.3611,3657176.2802034,0
+EMR.US,D,20180416,000000,60.9495,61.0115,60.4653,60.702,2853572.7319935,0
+EMR.US,D,20180417,000000,61.2767,61.4692,60.9142,61.2158,4437633.8131642,0
+EMR.US,D,20180418,000000,61.6136,62.9152,61.2069,62.2993,3465940.9439399,0
+EMR.US,D,20180419,000000,62.2374,62.5645,61.8298,62.3434,2598093.1297162,0
+EMR.US,D,20180420,000000,62.3985,62.4054,61.3072,61.9279,4491841.7259061,0
+EMR.US,D,20180423,000000,62.1048,62.7414,61.5399,61.6637,3184349.9245389,0
+EMR.US,D,20180424,000000,62.8917,62.8917,58.9328,60.2521,4681570.4384917,0
+EMR.US,D,20180425,000000,60.0164,60.9074,59.2296,60.6145,2698217.4350257,0
+EMR.US,D,20180426,000000,60.6068,60.756,59.15,59.537,3867009.2569907,0
+EMR.US,D,20180427,000000,59.4132,59.9133,59.0183,59.8287,5442191.4383504,0
+EMR.US,D,20180430,000000,59.979,60.1196,58.4987,58.5861,5009293.664122,0
+EMR.US,D,20180501,000000,58.6117,60.9241,58.1008,60.8513,8483309.2965852,0
+EMR.US,D,20180502,000000,60.7659,60.8081,59.5497,59.6362,5049519.498338,0
+EMR.US,D,20180503,000000,59.5537,59.8425,58.6923,59.479,3952123.3149126,0
+EMR.US,D,20180504,000000,59.0625,60.646,58.8956,60.3611,2807017.0423518,0
+EMR.US,D,20180507,000000,60.5616,61.6637,60.5173,61.1361,3649259.3799707,0
+EMR.US,D,20180508,000000,61.1529,61.6293,60.8799,61.5399,4272081.3206671,0
+EMR.US,D,20180509,000000,61.8494,63.4644,61.5763,63.4555,4343099.2852983,0
+EMR.US,D,20180510,000000,63.8985,63.9978,63.427,63.9172,2650172.4275184,0
+EMR.US,D,20180511,000000,63.9172,64.4585,63.5832,63.9447,3025820.5379574,0
+EMR.US,D,20180514,000000,64.2099,64.593,63.8377,64.0871,3475850.0485902,0
+EMR.US,D,20180515,000000,63.6687,64.0399,63.43,63.7914,2293274.6559486,0
+EMR.US,D,20180516,000000,63.8818,64.3602,63.6481,63.8985,1800065.1071043,0
+EMR.US,D,20180517,000000,63.9898,64.9928,63.5969,64.8082,3059881.4309608,0
+EMR.US,D,20180518,000000,64.6991,65.1599,64.645,64.9565,2081071.8008354,0
+EMR.US,D,20180521,000000,65.3642,66.0292,65.2757,65.7935,2516012.6789299,0
+EMR.US,D,20180522,000000,65.7935,66.0391,64.9751,65.0617,2254988.0907239,0
+EMR.US,D,20180523,000000,64.6814,65.0714,64.3091,64.8416,2164315.8130164,0
+EMR.US,D,20180524,000000,64.7688,65.1619,63.9978,65.0537,2724171.0638587,0
+EMR.US,D,20180525,000000,64.6991,64.704,63.927,64.3779,3252358.7137699,0
+EMR.US,D,20180529,000000,63.7423,63.7817,62.4074,62.8513,3103863.6444822,0
+EMR.US,D,20180530,000000,63.2158,63.8573,62.8877,63.6323,2415618.6065429,0
+EMR.US,D,20180531,000000,63.8377,63.8818,62.6293,62.9113,3133443.3500323,0
+EMR.US,D,20180601,000000,63.5468,63.8101,63.0714,63.3867,3921955.211737,0
+EMR.US,D,20180604,000000,63.6765,64.096,63.1893,63.5095,2163913.7073726,0
+EMR.US,D,20180605,000000,63.819,64.875,63.7914,64.5371,4514364.7319046,0
+EMR.US,D,20180606,000000,64.6814,65.1529,64.4418,65.0891,3214023.2850744,0
+EMR.US,D,20180607,000000,65.2217,65.6206,64.6637,65.1619,2116284.0393657,0
+EMR.US,D,20180608,000000,64.9928,65.0941,64.5124,64.9663,2556194.7396199,0
+EMR.US,D,20180611,000000,65.0096,65.4368,64.7688,64.9928,2006673.0948292,0
+EMR.US,D,20180612,000000,65.206,65.206,64.8327,65.0184,1782012.0906806,0
+EMR.US,D,20180613,000000,64.985,65.1619,64.5124,64.6353,2545214.7105714,0
+EMR.US,D,20180614,000000,64.985,65.1962,64.2542,64.7404,2772066.4269871,0
+EMR.US,D,20180615,000000,64.6814,64.9113,63.3505,64.1922,4929730.7000626,0
+EMR.US,D,20180618,000000,63.5802,64.2275,63.3681,64.0676,2271653.5881792,0
+EMR.US,D,20180619,000000,62.9771,63.2502,61.8121,62.6647,3879717.8313131,0
+EMR.US,D,20180620,000000,63.0459,63.0459,62.2482,62.5125,1835863.7072824,0
+EMR.US,D,20180621,000000,62.2295,62.4702,61.2344,61.4544,3685074.2679722,0
+EMR.US,D,20180622,000000,62.8159,62.8159,61.9132,62.0538,5863541.145684,0
+EMR.US,D,20180625,000000,61.6687,61.9713,60.7207,61.4153,4671570.732823,0
+EMR.US,D,20180626,000000,61.5999,62.0134,61.1381,61.2344,3386172.3461081,0
+EMR.US,D,20180627,000000,61.5547,62.2786,60.871,60.8809,3133419.9362859,0
+EMR.US,D,20180628,000000,60.817,61.1902,60.0969,60.9151,2227233.6394,0
+EMR.US,D,20180629,000000,61.3681,62.1942,61.1735,61.4053,4532927.760803,0
+EMR.US,D,20180702,000000,60.8336,61.7865,60.7296,61.6687,2831997.4737278,0
+EMR.US,D,20180703,000000,62.2915,62.5674,60.9074,61.0763,2074831.5284389,0
+EMR.US,D,20180705,000000,61.5026,61.59,60.9604,61.4387,2881529.7631227,0
+EMR.US,D,20180706,000000,61.4741,61.7787,60.9428,61.5302,2589843.3470897,0
+EMR.US,D,20180709,000000,61.7865,63.0626,61.6932,62.9113,2516117.531794,0
+EMR.US,D,20180710,000000,62.9113,63.3091,62.652,63.0459,3008421.0704534,0
+EMR.US,D,20180711,000000,62.4329,62.4791,61.1107,61.3415,3663888.8994827,0
+EMR.US,D,20180712,000000,62.4623,62.4791,61.6687,62.372,2506468.0143313,0
+EMR.US,D,20180713,000000,62.3534,62.9201,62.203,62.6814,1749396.7420169,0
+EMR.US,D,20180716,000000,62.7453,62.8907,61.4387,61.5547,3071159.730778,0
+EMR.US,D,20180717,000000,61.431,61.8475,60.9428,61.7059,2979917.3792465,0
+EMR.US,D,20180718,000000,61.76,62.2109,61.2256,61.8946,3267858.6138527,0
+EMR.US,D,20180719,000000,61.59,62.4525,61.484,61.99,2804231.8245253,0
+EMR.US,D,20180720,000000,61.5202,62.0625,61.4387,61.5302,2515220.6835099,0
+EMR.US,D,20180723,000000,61.4544,61.4888,60.2247,60.2925,3188922.7309997,0
+EMR.US,D,20180724,000000,60.7659,61.5115,60.701,61.1638,3463891.7321398,0
+EMR.US,D,20180725,000000,61.1018,62.4172,61.0135,62.3444,3117061.8715,0
+EMR.US,D,20180726,000000,62.5125,63.6765,62.5125,63.2855,3102624.7519037,0
+EMR.US,D,20180727,000000,63.4644,63.6323,62.9958,63.2855,1974145.2932171,0
+EMR.US,D,20180730,000000,63.4712,63.927,62.5577,62.6392,2040251.4610601,0
+EMR.US,D,20180731,000000,62.9113,64.3779,62.7973,64.1922,3402188.3665995,0
+EMR.US,D,20180801,000000,63.927,63.9801,62.6991,63.3229,2940057.0030715,0
+EMR.US,D,20180802,000000,62.9054,63.3543,62.3534,63.3042,3211564.8417078,0
+EMR.US,D,20180803,000000,63.4712,63.9614,63.3552,63.4811,4146760.7703196,0
+EMR.US,D,20180806,000000,63.3308,63.755,63.1981,63.6058,2972893.2553419,0
+EMR.US,D,20180807,000000,65.1078,66.6078,64.0399,66.3062,5568459.7364305,0
+EMR.US,D,20180808,000000,66.2256,66.8288,65.7266,65.7561,4045397.5724317,0
+EMR.US,D,20180809,000000,65.9781,66.1216,65.6401,65.7649,2331964.3448062,0
+EMR.US,D,20180810,000000,65.5803,66.1373,65.2807,65.596,3491754.0902947,0
+EMR.US,D,20180813,000000,65.7188,66.0046,65.1442,65.2306,3252532.7898841,0
+EMR.US,D,20180814,000000,65.5429,66.4506,65.4104,65.9349,3303394.572876,0
+EMR.US,D,20180815,000000,65.4801,65.4801,64.3091,65.3288,3210664.9394569,0
+EMR.US,D,20180816,000000,65.5646,66.3966,65.3376,66.1176,2300398.5427725,0
+EMR.US,D,20180817,000000,66.1962,67.1078,65.7778,66.9222,3202132.1558962,0
+EMR.US,D,20180820,000000,67.1608,67.6529,67.0655,67.5272,3018004.4186328,0
+EMR.US,D,20180821,000000,67.8779,68.6363,67.601,68.4753,2825762.2912763,0
+EMR.US,D,20180822,000000,68.0214,68.1912,67.0567,67.1894,2798184.9700335,0
+EMR.US,D,20180823,000000,67.1078,67.6275,67.047,67.5558,1799620.2459236,0
+EMR.US,D,20180824,000000,67.8072,67.9388,67.4201,67.6442,2795664.4293396,0
+EMR.US,D,20180827,000000,67.9036,68.6501,67.8582,68.5214,2341322.7174229,0
+EMR.US,D,20180828,000000,68.6746,68.8327,68.155,68.4132,2710444.5005645,0
+EMR.US,D,20180829,000000,68.5921,68.7425,68.1736,68.655,1763589.5442601,0
+EMR.US,D,20180830,000000,68.5037,68.7345,68.0125,68.26,1726252.7627458,0
+EMR.US,D,20180831,000000,68.1461,68.7168,68.1314,68.5921,2201110.0064087,0
+EMR.US,D,20180904,000000,68.5656,68.5656,67.6805,68.2974,2260927.0383845,0
+EMR.US,D,20180905,000000,68.1275,69.3711,68.0381,69.0764,4537598.2942052,0
+EMR.US,D,20180906,000000,69.0116,69.0478,67.8582,68.1275,3678739.3226016,0
+EMR.US,D,20180907,000000,67.931,68.1471,67.4889,67.7522,2281068.9681782,0
+EMR.US,D,20180910,000000,68.2002,68.5115,67.9388,68.1825,2538176.3348212,0
+EMR.US,D,20180911,000000,68.0214,68.5115,67.7611,68.1363,1654926.3474561,0
+EMR.US,D,20180912,000000,68.1196,69.0665,67.9664,68.931,2363744.942513,0
+EMR.US,D,20180913,000000,69.1657,69.7277,68.9408,69.5047,2776996.547577,0
+EMR.US,D,20180914,000000,69.5047,69.6482,69.1373,69.317,2046476.4636219,0
+EMR.US,D,20180917,000000,69.2875,69.7179,69.1844,69.5224,1698946.2265696,0
+EMR.US,D,20180918,000000,69.7179,70.2778,69.3514,70.0931,2612372.461022,0
+EMR.US,D,20180919,000000,69.8338,70.0312,69.0027,69.2011,3069704.0065485,0
+EMR.US,D,20180920,000000,69.6649,70.0931,69.2257,70.0666,2904392.7774376,0
+EMR.US,D,20180921,000000,70.2356,70.3966,69.4772,69.7375,3460158.7665807,0
+EMR.US,D,20180924,000000,69.6215,69.6482,68.7816,69.2631,2195145.6090237,0
+EMR.US,D,20180925,000000,69.5224,69.7552,68.878,69.0204,2990691.7745228,0
+EMR.US,D,20180926,000000,69.0665,69.209,68.3161,68.5214,2097072.5514922,0
+EMR.US,D,20180927,000000,68.8878,69.0715,68.3691,68.6451,1723808.5712249,0
+EMR.US,D,20180928,000000,68.6824,69.1275,68.2974,68.4576,2275536.1981172,0
+EMR.US,D,20181001,000000,68.9408,69.6649,68.6363,69.4065,3599803.4397486,0
+EMR.US,D,20181002,000000,69.2355,69.9949,68.9507,69.6028,4571353.790517,0
+EMR.US,D,20181003,000000,69.7463,70.2552,69.6392,70.1923,2901254.317438,0
+EMR.US,D,20181004,000000,70.2356,71.2464,69.4232,69.8692,3659902.4546695,0
+EMR.US,D,20181005,000000,69.9595,70.3102,69.2532,69.7827,4604705.1452072,0
+EMR.US,D,20181008,000000,69.2631,69.8091,68.7719,69.6392,3033899.2984367,0
+EMR.US,D,20181009,000000,69.5224,69.6392,67.706,67.9231,4070201.8917156,0
+EMR.US,D,20181010,000000,67.8859,67.931,65.5164,65.5724,4695211.4907121,0
+EMR.US,D,20181011,000000,65.3475,65.7964,63.4869,63.6481,4862836.6087557,0
+EMR.US,D,20181012,000000,65.0243,65.0961,63.6481,64.2934,4028119.2456154,0
+EMR.US,D,20181015,000000,64.1323,64.5597,63.8464,63.8464,2862653.1936209,0
+EMR.US,D,20181016,000000,64.5154,65.8465,64.318,65.7679,3888653.7385064,0
+EMR.US,D,20181017,000000,65.6795,66.429,64.9997,66.152,4066605.3366787,0
+EMR.US,D,20181018,000000,65.8386,66.3858,64.3033,64.7561,3459437.0123997,0
+EMR.US,D,20181019,000000,64.8641,65.5891,64.3062,64.6069,3559600.0012901,0
+EMR.US,D,20181022,000000,64.9447,64.9997,63.8888,64.1147,3005529.9817739,0
+EMR.US,D,20181023,000000,62.3611,62.3985,60.8317,61.654,6204156.1836518,0
+EMR.US,D,20181024,000000,61.6215,61.8415,58.8385,59.0085,5770149.8194332,0
+EMR.US,D,20181025,000000,59.7699,60.4741,59.4378,59.984,4091696.7288526,0
+EMR.US,D,20181026,000000,59.2059,60.1991,58.6067,59.2236,3923596.2099593,0
+EMR.US,D,20181029,000000,60.2511,61.0841,58.5105,59.2954,3911732.5664835,0
+EMR.US,D,20181030,000000,59.2423,60.7168,59.148,60.6185,3238663.7081339,0
+EMR.US,D,20181031,000000,61.3347,62.1481,60.6362,60.6804,4034315.7444861,0
+EMR.US,D,20181101,000000,61.1371,62.8082,61.0036,62.5301,4402290.2540566,0
+EMR.US,D,20181102,000000,63.1766,63.433,61.757,62.2354,5174274.0468172,0
+EMR.US,D,20181105,000000,62.4958,63.4525,62.3258,62.8897,5038260.5403112,0
+EMR.US,D,20181106,000000,60.3513,63.4683,60.0547,63.0469,5134480.8579143,0
+EMR.US,D,20181107,000000,63.544,63.6304,61.3062,62.4614,7287232.3162124,0
+EMR.US,D,20181108,000000,61.6637,62.8082,61.6637,62.3611,5977363.5105963,0
+EMR.US,D,20181109,000000,61.5389,62.1569,60.6883,61.2256,4738589.0187844,0
+EMR.US,D,20181112,000000,61.1902,61.4958,59.7796,59.9024,5292472.7463187,0
+EMR.US,D,20181113,000000,60.1559,61.4859,59.4192,59.6794,5456473.823623,0
+EMR.US,D,20181114,000000,60.3681,61.6716,59.7422,60.2511,5358007.8223484,0
+EMR.US,D,20181115,000000,60.0007,62.3405,59.7285,61.9623,4791564.1468815,0
+EMR.US,D,20181116,000000,61.6549,63.3141,61.5842,62.6912,5255804.7835588,0
+EMR.US,D,20181119,000000,62.3955,62.4398,60.9643,61.646,6676554.9839481,0
+EMR.US,D,20181120,000000,61.1795,61.3337,60.0715,60.4309,3720975.6850364,0
+EMR.US,D,20181121,000000,60.7109,61.1254,60.4506,60.5851,3430597.3848321,0
+EMR.US,D,20181123,000000,59.8739,60.0261,59.1175,59.262,2097542.8623971,0
+EMR.US,D,20181126,000000,59.6834,60.423,59.2884,59.9918,3568878.9707669,0
+EMR.US,D,20181127,000000,59.8818,60.3955,59.3798,60.1067,2395217.0895615,0
+EMR.US,D,20181128,000000,60.3336,61.2953,59.6313,61.2953,2507705.8889209,0
+EMR.US,D,20181129,000000,61.0076,61.1785,60.315,60.6302,3452831.2819625,0
+EMR.US,D,20181130,000000,60.4683,60.9181,59.811,60.8013,3850241.9606382,0
+EMR.US,D,20181203,000000,62.4762,62.9908,61.594,62.0085,5562657.1992919,0
+EMR.US,D,20181204,000000,61.8258,62.3043,59.0537,59.1175,7270952.6365774,0
+EMR.US,D,20181206,000000,57.7943,57.9368,55.867,57.4426,8886123.4607225,0
+EMR.US,D,20181207,000000,57.5321,58.4161,56.5419,56.6843,5810490.6864029,0
+EMR.US,D,20181210,000000,56.2629,56.7668,55.0497,56.3248,4509761.3857746,0
+EMR.US,D,20181211,000000,57.3699,57.6303,55.5703,56.0841,3576333.7040065,0
+EMR.US,D,20181212,000000,54.6322,55.9564,54.5428,55.0035,8325423.2790338,0
+EMR.US,D,20181213,000000,55.3444,55.5281,54.4799,54.6862,7194121.9549179,0
+EMR.US,D,20181214,000000,54.1479,54.8661,53.9937,54.426,6832104.7168095,0
+EMR.US,D,20181217,000000,54.1195,54.2187,52.4731,52.8778,8034162.3823909,0
+EMR.US,D,20181218,000000,53.309,54.0025,52.3473,52.6705,7411932.9112761,0
+EMR.US,D,20181219,000000,52.6705,53.9751,51.4289,51.9416,5654409.5632983,0
+EMR.US,D,20181220,000000,51.5251,51.8944,50.59,51.0585,7838241.2428907,0
+EMR.US,D,20181221,000000,51.0585,52.201,50.9682,51.2117,11333127.685252,0
+EMR.US,D,20181224,000000,50.7245,51.1892,49.9278,49.9681,4130846.5487254,0
+EMR.US,D,20181226,000000,50.3374,52.6971,49.8739,52.6509,6053208.7789312,0
+EMR.US,D,20181227,000000,51.7884,53.4279,51.5527,53.4279,6348809.3625603,0
+EMR.US,D,20181228,000000,53.5782,54.0556,53.0575,53.2452,4732623.6034104,0
+EMR.US,D,20181231,000000,53.4612,53.9171,53.2108,53.8052,4607972.8898063,0
+EMR.US,D,20190102,000000,52.9486,53.868,52.7156,53.8052,3711210.1168312,0
+EMR.US,D,20190103,000000,53.4358,54.1656,52.4337,52.641,6488850.0334382,0
+EMR.US,D,20190104,000000,53.309,53.9397,52.9052,53.7775,6289383.2383497,0
+EMR.US,D,20190107,000000,54.0311,54.7677,53.5615,54.1833,6941907.0432727,0
+EMR.US,D,20190108,000000,54.7323,55.2088,54.0477,54.6322,4389687.5505872,0
+EMR.US,D,20190109,000000,55.146,55.7187,55.0449,55.2903,4067376.9723192,0
+EMR.US,D,20190110,000000,54.7413,56.2629,54.7413,55.9299,3150260.5278443,0
+EMR.US,D,20190111,000000,55.7324,55.976,55.2993,55.8493,2499445.9264048,0
+EMR.US,D,20190114,000000,55.3533,55.8493,55.092,55.5518,2991269.9922587,0
+EMR.US,D,20190115,000000,55.7137,55.813,55.0035,55.3984,2942369.8740151,0
+EMR.US,D,20190116,000000,55.3797,55.48,55.1017,55.2717,2936563.2649207,0
+EMR.US,D,20190117,000000,54.9122,56.1529,54.7943,55.8297,5764809.4492879,0
+EMR.US,D,20190118,000000,56.2266,57.7295,56.2266,57.3435,5005888.4910117,0
+EMR.US,D,20190122,000000,56.8651,56.9653,55.9023,56.7413,6435617.3541312,0
+EMR.US,D,20190123,000000,56.92,57.2266,55.7756,56.1912,3319638.6228971,0
+EMR.US,D,20190124,000000,56.1912,56.8395,56.0744,56.7668,3303088.1581955,0
+EMR.US,D,20190125,000000,57.5782,57.8385,57.3248,57.5782,2288350.6432927,0
+EMR.US,D,20190128,000000,56.8739,56.93,55.8493,56.2,4802291.7146651,0
+EMR.US,D,20190129,000000,56.7668,57.2443,56.4525,57.1185,3553979.6841775,0
+EMR.US,D,20190130,000000,57.8748,59.3386,57.704,59.1519,6488824.5837139,0
+EMR.US,D,20190131,000000,59.2069,59.3514,58.5998,58.9554,6673431.793783,0
+EMR.US,D,20190201,000000,59.3955,60.0438,59.0261,60.0193,4227529.0333217,0
+EMR.US,D,20190204,000000,60.1067,61.035,59.6834,60.9181,7410270.5352853,0
+EMR.US,D,20190205,000000,59.5292,60.5851,58.7118,60.2424,7934037.0590925,0
+EMR.US,D,20190206,000000,60.3955,60.54,59.6588,60.3425,5628401.9810499,0
+EMR.US,D,20190207,000000,59.8818,60.1706,59.3434,59.7385,4486292.6680215,0
+EMR.US,D,20190208,000000,59.4506,60.1617,59.2029,60.0979,5032700.2845479,0
+EMR.US,D,20190211,000000,60.2167,60.423,59.8739,60.261,3005277.520509,0
+EMR.US,D,20190212,000000,60.8268,61.5222,60.5311,61.2953,3007755.3056661,0
+EMR.US,D,20190213,000000,61.6293,61.756,61.2404,61.6038,3524433.5722634,0
+EMR.US,D,20190214,000000,61.2757,61.3317,60.2767,60.2953,4806972.4279569,0
+EMR.US,D,20190215,000000,60.8857,62.0204,60.6579,61.9556,4301366.8274043,0
+EMR.US,D,20190219,000000,61.6647,61.8602,61.1667,61.5753,2733585.4258687,0
+EMR.US,D,20190220,000000,61.6932,62.319,61.5655,62.202,4246328.2356615,0
+EMR.US,D,20190221,000000,61.8366,62.0017,61.2855,61.4387,2811387.2690072,0
+EMR.US,D,20190222,000000,61.7767,62.1922,61.6215,62.1755,2596505.0669204,0
+EMR.US,D,20190225,000000,62.5832,62.8446,62.1922,62.3544,3071469.1994255,0
+EMR.US,D,20190226,000000,62.0017,62.427,61.9379,61.982,2315157.3468839,0
+EMR.US,D,20190227,000000,61.8562,62.2786,61.6293,62.1656,1586762.8239016,0
+EMR.US,D,20190228,000000,62.0291,62.1176,61.6382,61.8111,2895847.7780094,0
+EMR.US,D,20190301,000000,62.2561,62.4986,61.6971,62.039,3062936.4158648,0
+EMR.US,D,20190304,000000,62.3926,62.6195,61.2472,61.7295,3242743.8079323,0
+EMR.US,D,20190305,000000,61.646,61.8366,61.4133,61.431,2662846.3902158,0
+EMR.US,D,20190306,000000,61.5753,61.6745,61.313,61.4034,3244802.1816331,0
+EMR.US,D,20190307,000000,61.313,61.313,60.2324,61.0399,3962395.8416259,0
+EMR.US,D,20190308,000000,60.26,60.6058,59.7806,60.4053,4273786.4521947,0
+EMR.US,D,20190311,000000,60.2157,61.1952,60.206,61.1667,4223537.4985637,0
+EMR.US,D,20190312,000000,61.2933,61.6549,60.98,61.0586,3361097.2417577,0
+EMR.US,D,20190313,000000,61.3936,61.9643,61.2757,61.6038,4374828.9835566,0
+EMR.US,D,20190314,000000,61.5125,61.6844,61.1127,61.205,3392821.8500711,0
+EMR.US,D,20190315,000000,61.2571,61.3229,60.6952,61.0684,12177109.766023,0
+EMR.US,D,20190318,000000,61.1667,62.4986,61.1667,62.3926,4563795.2224022,0
+EMR.US,D,20190319,000000,62.7649,62.8907,61.8012,62.0576,2697736.9442311,0
+EMR.US,D,20190320,000000,61.9917,62.4909,61.3838,61.9279,4304091.9838816,0
+EMR.US,D,20190321,000000,61.6844,62.9584,61.5055,62.8189,3973408.4463215,0
+EMR.US,D,20190322,000000,62.3641,62.5213,60.5871,60.6412,3839394.270156,0
+EMR.US,D,20190325,000000,60.5871,60.928,60.0164,60.2953,3997966.4122743,0
+EMR.US,D,20190326,000000,60.867,61.3396,60.6235,61.0213,2280164.9939713,0
+EMR.US,D,20190327,000000,61.0773,61.1952,60.5597,60.9044,1900594.5720244,0
+EMR.US,D,20190328,000000,60.9595,61.5302,60.7689,61.2757,1965094.35327,0
+EMR.US,D,20190329,000000,61.8848,62.1471,61.6097,62.0999,3346136.8758299,0
+EMR.US,D,20190401,000000,63.1175,63.6982,62.7276,63.6058,3111875.2176893,0
+EMR.US,D,20190402,000000,63.6421,63.76,63.0351,63.424,3005732.5615793,0
+EMR.US,D,20190403,000000,63.8534,64.3867,63.4781,64.1874,3215116.60523,0
+EMR.US,D,20190404,000000,64.2886,64.539,63.76,64.5046,2414603.6715381,0
+EMR.US,D,20190405,000000,64.7678,64.815,64.1598,64.5223,2184194.0836664,0
+EMR.US,D,20190408,000000,64.8583,65.0567,64.2051,65.039,2593128.3975014,0
+EMR.US,D,20190409,000000,64.9123,64.9222,64.1598,64.2238,2536665.6391873,0
+EMR.US,D,20190410,000000,64.4231,64.8239,64.0409,64.5144,1929647.9772762,0
+EMR.US,D,20190411,000000,64.6402,64.9309,64.4506,64.815,1642691.1380056,0
+EMR.US,D,20190412,000000,65.4044,65.6658,65.0302,65.3946,1967890.7689751,0
+EMR.US,D,20190415,000000,65.3662,65.4044,64.8406,65.1215,1539065.9686225,0
+EMR.US,D,20190416,000000,65.3485,65.5676,65.1756,65.4653,1848536.6519907,0
+EMR.US,D,20190417,000000,66.0175,66.2463,65.5439,65.5853,2790091.9577087,0
+EMR.US,D,20190418,000000,65.8377,66.1637,65.5823,65.7659,3549747.9040222,0
+EMR.US,D,20190422,000000,65.4044,66.1785,65.1215,65.9664,2710256.1726048,0
+EMR.US,D,20190423,000000,65.9093,66.428,65.6107,66.3553,2365298.3936838,0
+EMR.US,D,20190424,000000,66.1373,66.3455,65.6658,65.7856,3021749.6000596,0
+EMR.US,D,20190425,000000,65.5017,65.5017,64.2148,64.649,3097738.4048395,0
+EMR.US,D,20190426,000000,64.815,65.0567,64.5223,65.0488,2398186.5633918,0
+EMR.US,D,20190429,000000,65.0488,65.1128,63.8868,64.4595,3539128.2430697,0
+EMR.US,D,20190430,000000,64.3062,64.4418,63.1638,64.3867,5297955.6349203,0
+EMR.US,D,20190501,000000,64.4879,64.6854,63.7169,63.7453,2482659.2882617,0
+EMR.US,D,20190502,000000,63.7079,64.0322,63.0606,63.5802,3381605.647581,0
+EMR.US,D,20190503,000000,63.9437,64.5685,63.9437,64.4879,2774349.7762506,0
+EMR.US,D,20190506,000000,63.2521,63.8612,62.7178,63.6235,3668194.9928328,0
+EMR.US,D,20190507,000000,61.2217,62.0488,60.1607,61.2472,6594051.0497494,0
+EMR.US,D,20190508,000000,61.0684,61.2139,60.0418,60.1235,4754261.9769924,0
+EMR.US,D,20190509,000000,59.5085,60.6579,59.2001,60.5871,3199890.5441807,0
+EMR.US,D,20190510,000000,60.0872,60.9044,59.0075,60.704,3086799.09535,0
+EMR.US,D,20190513,000000,59.4535,59.481,58.1735,58.6264,3017979.9868976,0
+EMR.US,D,20190514,000000,59.1815,59.7335,58.8455,59.091,2371700.5263268,0
+EMR.US,D,20190515,000000,58.5212,59.817,58.3002,59.4535,2246072.5433098,0
+EMR.US,D,20190516,000000,59.8906,60.1746,59.5429,60.0026,2597775.5171572,0
+EMR.US,D,20190517,000000,59.2983,59.8906,59.1057,59.2335,2942750.6018906,0
+EMR.US,D,20190520,000000,58.8769,58.9692,58.1008,58.3946,3780610.4969863,0
+EMR.US,D,20190521,000000,58.7865,59.9653,58.7688,59.6981,4065980.29145,0
+EMR.US,D,20190522,000000,59.4535,59.5713,59.0321,59.0979,2822753.115876,0
+EMR.US,D,20190523,000000,58.3473,58.3473,56.6558,57.2767,3228594.7792151,0
+EMR.US,D,20190524,000000,57.8995,58.0193,57.0035,57.141,2878762.8690977,0
+EMR.US,D,20190528,000000,57.3523,57.5713,55.9073,55.9259,4276554.3642087,0
+EMR.US,D,20190529,000000,55.3964,56.0065,55.1725,55.7344,4586967.7053646,0
+EMR.US,D,20190530,000000,56.0065,56.478,55.7246,55.9259,2325912.4003696,0
+EMR.US,D,20190531,000000,55.2215,55.7885,54.9466,55.0467,4309385.5265342,0
+EMR.US,D,20190603,000000,55.0743,55.9623,54.9259,55.3592,3499641.4688472,0
+EMR.US,D,20190604,000000,56.1087,57.1686,55.7609,57.0762,3570314.3352171,0
+EMR.US,D,20190605,000000,57.6332,58.0547,56.9711,57.8357,5571770.2365664,0
+EMR.US,D,20190606,000000,57.8357,57.9742,56.6656,57.2511,3468706.8199759,0
+EMR.US,D,20190607,000000,57.5537,58.6294,57.4162,58.1922,3789972.9415589,0
+EMR.US,D,20190610,000000,58.6294,59.5812,58.5035,59.0605,3277633.3439587,0
+EMR.US,D,20190611,000000,59.7078,59.983,57.9642,57.9909,4259565.1462603,0
+EMR.US,D,20190612,000000,57.7442,57.9642,56.9671,57.3326,4060875.0767571,0
+EMR.US,D,20190613,000000,57.7256,57.8995,57.3425,57.7521,3023274.5475392,0
+EMR.US,D,20190614,000000,57.6067,57.6716,56.6755,57.3592,3088419.7337928,0
+EMR.US,D,20190617,000000,57.4162,57.6155,57.1323,57.2767,3248663.4138027,0
+EMR.US,D,20190618,000000,57.7158,58.9053,57.5341,58.4456,4243442.2369269,0
+EMR.US,D,20190619,000000,58.6117,58.759,57.8808,58.0095,2949360.4042836,0
+EMR.US,D,20190620,000000,59.0979,59.9741,58.4741,59.8631,4155591.824649,0
+EMR.US,D,20190621,000000,59.8533,60.4132,59.5812,59.9741,4767248.4623041,0
+EMR.US,D,20190624,000000,59.983,60.2118,59.6981,59.7737,2973466.383133,0
+EMR.US,D,20190625,000000,59.8445,59.929,59.5331,59.6647,2291275.3256083,0
+EMR.US,D,20190626,000000,59.8818,60.4132,59.7168,60.1746,2848041.9979103,0
+EMR.US,D,20190627,000000,60.4132,60.7236,60.038,60.4034,3601444.4379709,0
+EMR.US,D,20190628,000000,60.5223,61.2708,60.3681,60.9712,7785987.8689745,0
+EMR.US,D,20190701,000000,62.0498,62.204,60.7089,60.9614,3174363.4527268,0
+EMR.US,D,20190702,000000,60.7335,60.8493,60.0281,60.5861,3517630.3519658,0
+EMR.US,D,20190703,000000,60.7335,60.8219,59.929,60.4849,1747331.2423934,0
+EMR.US,D,20190705,000000,59.8277,60.1196,58.6666,59.7639,2491950.4736062,0
+EMR.US,D,20190708,000000,59.481,60.0026,59.0891,59.261,2345498.5081847,0
+EMR.US,D,20190709,000000,58.7865,59.0979,58.2915,58.7138,2467499.3964955,0
+EMR.US,D,20190710,000000,59.1323,59.261,58.037,58.2118,2980231.9378388,0
+EMR.US,D,20190711,000000,58.3012,58.7305,57.9829,58.6294,2273931.8474978,0
+EMR.US,D,20190712,000000,59.0321,60.3307,58.9417,60.0281,2840046.7125269,0
+EMR.US,D,20190715,000000,60.1941,60.2786,59.6637,60.0281,1770453.843896,0
+EMR.US,D,20190716,000000,59.9555,61.0713,59.7924,60.5311,2071338.8082772,0
+EMR.US,D,20190717,000000,60.3759,60.4751,59.0134,59.0979,2379986.9565563,0
+EMR.US,D,20190718,000000,58.9143,59.0704,58.4545,58.6951,3473996.2906726,0
+EMR.US,D,20190719,000000,59.261,59.9555,59.0233,59.6647,3205444.6920101,0
+EMR.US,D,20190722,000000,59.7737,60.0832,59.3897,59.7639,2425036.02252,0
+EMR.US,D,20190723,000000,60.1293,61.1067,59.8533,61.089,2312144.0995277,0
+EMR.US,D,20190724,000000,60.5597,61.5675,60.3936,61.4624,2105854.7423508,0
+EMR.US,D,20190725,000000,61.1892,61.3995,60.5724,61.1608,2412781.4712788,0
+EMR.US,D,20190726,000000,61.1343,61.2256,60.5597,60.9151,2245706.0672801,0
+EMR.US,D,20190729,000000,60.422,60.8877,59.2433,60.5861,3497912.9235733,0
+EMR.US,D,20190730,000000,60.4938,61.5498,60.1283,61.4918,2514874.5672595,0
+EMR.US,D,20190731,000000,61.5007,61.5007,58.4221,59.2894,7209661.5565705,0
+EMR.US,D,20190801,000000,59.3347,59.6715,57.141,57.3523,4959859.1016684,0
+EMR.US,D,20190802,000000,57.1136,57.1136,56.0261,56.3454,5001468.3828967,0
+EMR.US,D,20190805,000000,55.1401,55.3769,53.9524,54.3268,6186668.1511072,0
+EMR.US,D,20190806,000000,54.7009,55.981,54.1626,55.5782,4452194.1094262,0
+EMR.US,D,20190807,000000,54.5094,54.7206,53.3484,54.4456,4301270.118452,0
+EMR.US,D,20190808,000000,55.0743,55.5969,54.6194,55.5331,3521050.7949106,0
+EMR.US,D,20190809,000000,55.1677,55.2492,54.1352,54.3542,3226510.95579,0
+EMR.US,D,20190812,000000,54.1067,54.2344,53.1853,53.2432,2308066.0357071,0
+EMR.US,D,20190813,000000,52.755,55.314,52.6832,54.088,3751137.6802783,0
+EMR.US,D,20190814,000000,53.0202,53.4672,52.092,52.2147,4246576.6249706,0
+EMR.US,D,20190815,000000,52.3542,52.6293,51.5998,51.9946,4766552.1578474,0
+EMR.US,D,20190816,000000,52.418,53.5428,52.3267,53.3867,3615655.5640156,0
+EMR.US,D,20190819,000000,54.3798,54.419,53.7825,53.9672,4443012.8668906,0
+EMR.US,D,20190820,000000,53.8199,54.0232,53.3955,53.4416,2745992.6754555,0
+EMR.US,D,20190821,000000,54.2059,54.2433,53.7364,53.8827,2870156.7903311,0
+EMR.US,D,20190822,000000,54.1234,54.3454,53.4092,53.644,2363144.3290198,0
+EMR.US,D,20190823,000000,53.1361,53.9534,52.2521,52.5389,4089070.3173057,0
+EMR.US,D,20190826,000000,52.9623,53.3021,52.2982,52.7962,3465995.9153442,0
+EMR.US,D,20190827,000000,53.1361,53.202,52.3906,52.7864,2832606.2311329,0
+EMR.US,D,20190828,000000,52.4918,53.3955,52.2059,53.3021,1883004.7405828,0
+EMR.US,D,20190829,000000,54.0536,54.7138,53.8916,54.5104,2520793.1551408,0
+EMR.US,D,20190830,000000,55.1194,55.2756,54.8336,54.9259,2912401.2966779,0
+EMR.US,D,20190903,000000,54.3798,54.3798,53.4898,53.8286,3397919.9388412,0
+EMR.US,D,20190904,000000,54.4927,55.1381,54.4927,54.9426,3565408.6463626,0
+EMR.US,D,20190905,000000,55.8837,57.2658,55.7638,56.9987,3807263.4842429,0
+EMR.US,D,20190906,000000,57.1922,57.5065,56.8238,57.3768,2878997.0065611,0
+EMR.US,D,20190909,000000,57.6441,58.8789,57.5251,58.7884,3803510.1589043,0
+EMR.US,D,20190910,000000,58.8789,59.7365,58.6117,59.7365,3316482.8570849,0
+EMR.US,D,20190911,000000,59.8749,60.2521,59.1647,60.0949,3306117.6933752,0
+EMR.US,D,20190912,000000,59.9113,60.3906,59.3681,59.646,2613000.5602175,0
+EMR.US,D,20190913,000000,60.4466,61.0262,60.0595,60.4192,2438619.049369,0
+EMR.US,D,20190916,000000,60.4005,60.7512,60.1136,60.5203,2472934.4396154,0
+EMR.US,D,20190917,000000,60.1893,60.2796,59.312,59.8651,2408614.8424178,0
+EMR.US,D,20190918,000000,59.5164,59.8386,59.0075,59.8287,3822454.9336673,0
+EMR.US,D,20190919,000000,60.0056,60.4103,59.7168,60.0685,2243326.0090642,0
+EMR.US,D,20190920,000000,60.2334,60.5951,59.4613,59.8651,4485095.5129909,0
+EMR.US,D,20190923,000000,59.3591,60.1559,59.1274,59.8464,2832268.2587943,0
+EMR.US,D,20190924,000000,59.9113,60.1706,58.7884,58.981,4007046.8739017,0
+EMR.US,D,20190925,000000,58.8886,59.5321,58.76,59.4132,2603275.711571,0
+EMR.US,D,20190926,000000,59.4319,59.4319,58.8327,59.1647,2097888.9786474,0
+EMR.US,D,20190927,000000,59.9859,61.5704,58.9889,61.203,7026696.3627127,0
+EMR.US,D,20190930,000000,61.7099,61.9476,61.4053,61.6254,5484550.9774509,0
+EMR.US,D,20191001,000000,62.649,62.9241,60.0733,60.143,8358898.8283784,0
+EMR.US,D,20191002,000000,59.2482,59.5419,58.0497,58.5301,4544340.4351646,0
+EMR.US,D,20191003,000000,58.1607,59.3867,57.8838,59.3591,3614398.3476355,0
+EMR.US,D,20191004,000000,59.3218,60.0949,59.3218,60.0862,3489136.8406485,0
+EMR.US,D,20191007,000000,59.9398,60.3651,59.3945,59.4044,2228158.9913752,0
+EMR.US,D,20191008,000000,58.7698,59.0036,58.1607,58.2177,2975594.9980728,0
+EMR.US,D,20191009,000000,58.6961,59.1028,58.0497,58.6392,3014093.3050037,0
+EMR.US,D,20191010,000000,58.7884,60.3082,58.7884,59.9584,3083486.559236,0
+EMR.US,D,20191011,000000,61.0646,62.7041,60.8071,61.7914,4055686.3869685,0
+EMR.US,D,20191014,000000,61.3956,62.1048,61.3278,61.9476,2340069.5729988,0
+EMR.US,D,20191015,000000,61.9379,63.0626,61.423,62.4279,5191096.3145742,0
+EMR.US,D,20191016,000000,62.1519,62.761,62.0144,62.0518,3019498.8264433,0
+EMR.US,D,20191017,000000,62.4919,63.1097,62.4015,62.7237,3073280.201806,0
+EMR.US,D,20191018,000000,62.649,63.432,62.6038,63.2757,4206472.9494314,0
+EMR.US,D,20191021,000000,63.6539,64.2905,63.5458,63.9958,2547512.3116804,0
+EMR.US,D,20191022,000000,64.1157,64.9162,63.5537,64.7315,2416453.3574997,0
+EMR.US,D,20191023,000000,64.7501,65.1008,64.4467,65.036,2710936.1892379,0
+EMR.US,D,20191024,000000,65.2129,65.258,64.0047,64.4103,1942617.1567753,0
+EMR.US,D,20191025,000000,64.6226,65.5351,64.4388,65.2767,2110569.0492787,0
+EMR.US,D,20191028,000000,65.6922,65.8475,65.0096,65.4329,2254570.7152454,0
+EMR.US,D,20191029,000000,65.0263,65.6481,64.9879,65.3121,2643504.5997538,0
+EMR.US,D,20191030,000000,65.2129,65.4869,64.3917,65.4692,1949061.026966,0
+EMR.US,D,20191031,000000,65.2129,65.4692,63.9574,64.6589,3185480.9102865,0
+EMR.US,D,20191101,000000,65.0813,66.1697,64.9437,66.1697,3143513.2969401,0
+EMR.US,D,20191104,000000,66.7973,69.6265,66.6304,67.4889,7242684.1008228,0
+EMR.US,D,20191105,000000,66.4546,68.1383,66.3652,68.0145,7133977.1304931,0
+EMR.US,D,20191106,000000,67.4064,68.4369,67.1648,67.8386,4373392.6011175,0
+EMR.US,D,20191107,000000,68.096,68.4743,67.8121,68.0145,2790380.0485877,0
+EMR.US,D,20191108,000000,67.9398,68.1108,67.5803,68.096,2404666.0631966,0
+EMR.US,D,20191111,000000,67.5528,68.1009,67.4428,68.0312,1816281.6714231,0
+EMR.US,D,20191112,000000,68.4457,68.8524,68.1059,68.2709,2506313.2800077,0
+EMR.US,D,20191113,000000,67.7464,68.0243,67.5243,67.82,3022305.4220382,0
+EMR.US,D,20191114,000000,67.1343,67.9791,67.0714,67.4958,2156204.47689,0
+EMR.US,D,20191115,000000,68.1078,68.3956,67.7325,68.2366,2299710.3822276,0
+EMR.US,D,20191118,000000,67.8849,68.0243,67.5145,67.8121,1808760.7689004,0
+EMR.US,D,20191119,000000,68.2837,68.2837,67.6029,68.0066,2298617.062072,0
+EMR.US,D,20191120,000000,67.7178,67.9408,67.1058,67.5145,2417465.2385376,0
+EMR.US,D,20191121,000000,67.6903,68.3033,67.3102,68.264,2280318.7103061,0
+EMR.US,D,20191122,000000,68.3858,68.4419,67.9594,68.3603,2613977.8296304,0
+EMR.US,D,20191125,000000,68.6746,69.0253,68.3731,68.9997,2451046.6587352,0
+EMR.US,D,20191126,000000,69.0548,69.0922,68.5714,69.0735,2238364.3308163,0
+EMR.US,D,20191127,000000,69.0735,69.1667,68.5528,69.0832,1621802.0043067,0
+EMR.US,D,20191129,000000,68.822,68.9625,68.3858,68.5439,1171180.0240925,0
+EMR.US,D,20191202,000000,68.6274,69.3711,68.0331,68.0794,2634173.7128394,0
+EMR.US,D,20191203,000000,67.4398,67.6167,66.7247,67.3847,2987774.2181299,0
+EMR.US,D,20191204,000000,67.9968,68.8504,67.8249,68.2109,2654608.823457,0
+EMR.US,D,20191205,000000,68.6648,68.7769,68.098,68.655,3200417.8624679,0
+EMR.US,D,20191206,000000,69.5086,69.7886,69.2591,69.6835,3327350.9073465,0
+EMR.US,D,20191209,000000,69.7326,70.103,69.6392,69.7513,3203355.7786403,0
+EMR.US,D,20191210,000000,69.5557,69.8151,69.157,69.1864,4599934.8488859,0
+EMR.US,D,20191211,000000,69.4998,70.317,69.1864,70.2798,2410924.6593945,0
+EMR.US,D,20191212,000000,70.2237,71.5714,70.0381,71.4311,2690170.2322046,0
+EMR.US,D,20191213,000000,71.0234,71.6805,70.1511,70.5115,3691292.1446113,0
+EMR.US,D,20191216,000000,71.0578,71.4212,70.6786,70.6786,2452637.775498,0
+EMR.US,D,20191217,000000,71.0961,71.0961,70.5449,70.6687,11494622.473708,0
+EMR.US,D,20191218,000000,70.9566,70.9753,70.1865,70.5676,2870854.1127768,0
+EMR.US,D,20191219,000000,70.5862,70.7906,70.2699,70.6137,2615159.7148265,0
+EMR.US,D,20191220,000000,71.3848,71.4124,70.596,70.7807,5883630.1400512,0
+EMR.US,D,20191223,000000,70.9389,71.3269,70.7355,71.2631,1571410.5322196,0
+EMR.US,D,20191224,000000,71.4468,71.4468,70.6029,70.6236,527714.28503943,0
+EMR.US,D,20191226,000000,70.8554,71.1521,70.5912,71.1521,945413.48392058,0
+EMR.US,D,20191227,000000,71.3269,71.3367,70.8368,71.0047,1069701.7934508,0
+EMR.US,D,20191230,000000,71.1157,71.2817,70.6413,70.9389,1351220.5356346,0
+EMR.US,D,20191231,000000,70.8652,71.2237,70.5578,70.7709,1783959.5035832,0
+EMR.US,D,20200102,000000,71.0578,71.9311,70.7906,71.9044,2637395.6479348,0
+EMR.US,D,20200103,000000,70.5292,71.0047,70.1226,70.9202,2879919.3045696,0
+EMR.US,D,20200106,000000,70.4183,71.542,70.2994,71.5037,4082831.0628983,0
+EMR.US,D,20200107,000000,71.0321,71.875,70.8731,71.6805,2690681.2626684,0
+EMR.US,D,20200108,000000,71.5617,72.1736,71.3093,71.9311,2752414.1498889,0
+EMR.US,D,20200109,000000,72.1639,72.2188,71.486,72.2012,2488211.4001133,0
+EMR.US,D,20200110,000000,72.3406,72.3682,71.3013,71.4045,2832791.5051256,0
+EMR.US,D,20200113,000000,71.5981,71.8613,71.4124,71.8191,2116801.1777633,0
+EMR.US,D,20200114,000000,71.6717,71.9792,71.2532,71.3367,2457089.4412711,0
+EMR.US,D,20200115,000000,71.3367,71.7179,70.8269,71.1422,2551631.0950599,0
+EMR.US,D,20200116,000000,71.542,72.2798,71.4664,72.2651,2627939.5483769,0
+EMR.US,D,20200117,000000,72.2375,72.7386,72.0706,72.1825,5396708.7090848,0
+EMR.US,D,20200121,000000,71.8573,72.0519,71.1619,71.6904,3390368.4966493,0
+EMR.US,D,20200122,000000,72.1825,72.2012,71.3367,71.4762,3258802.5839606,0
+EMR.US,D,20200123,000000,71.0961,72.1167,70.5616,72.0047,1960737.3604712,0
+EMR.US,D,20200124,000000,72.2287,72.2287,70.7435,71.1796,2195856.1653258,0
+EMR.US,D,20200127,000000,69.6392,69.8151,68.4222,68.4319,3842558.1798799,0
+EMR.US,D,20200128,000000,68.7856,69.4998,68.3033,69.0735,4622340.7861525,0
+EMR.US,D,20200129,000000,69.5833,69.6028,68.5528,68.5911,3326967.1255042,0
+EMR.US,D,20200130,000000,67.7454,68.5439,67.4201,68.5165,2865633.86533,0
+EMR.US,D,20200131,000000,68.0331,68.3956,66.0753,66.4733,4644119.6422125,0
+EMR.US,D,20200203,000000,66.9114,68.0607,66.5754,67.376,4238692.300385,0
+EMR.US,D,20200204,000000,69.1766,69.38,67.713,67.9693,4074391.9343231,0
+EMR.US,D,20200205,000000,69.2307,70.6786,69.1766,70.5391,4250184.3778863,0
+EMR.US,D,20200206,000000,71.1157,71.1157,69.5224,69.8328,2415562.6171494,0
+EMR.US,D,20200207,000000,69.547,69.547,68.318,68.4604,2460841.7486208,0
+EMR.US,D,20200210,000000,68.1746,68.4506,67.5322,68.1078,2966561.3639381,0
+EMR.US,D,20200211,000000,68.5528,69.2945,68.3956,68.5165,2941485.2415987,0
+EMR.US,D,20200212,000000,69.1864,70.1461,68.9526,69.9732,3618372.5765809,0
+EMR.US,D,20200213,000000,69.4595,69.5901,67.6294,68.3298,3799773.1213892,0
+EMR.US,D,20200214,000000,68.1903,68.6756,67.8338,68.6756,2994012.4545484,0
+EMR.US,D,20200218,000000,67.5076,67.927,66.0489,66.7414,4594599.5686853,0
+EMR.US,D,20200219,000000,67.1412,67.8072,66.8711,67.1343,3169916.8768986,0
+EMR.US,D,20200220,000000,67.04,68.0292,66.8063,67.2817,2502836.8476694,0
+EMR.US,D,20200221,000000,66.7689,67.3573,66.3298,67.3476,2775951.072903,0
+EMR.US,D,20200224,000000,64.9958,65.3495,64.4614,64.6392,3844853.745011,0
+EMR.US,D,20200225,000000,64.8092,65.1058,61.9574,62.2197,4635155.231328,0
+EMR.US,D,20200226,000000,62.8446,64.098,62.1922,62.2472,5137577.5803661,0
+EMR.US,D,20200227,000000,60.7717,63.2551,60.1362,60.146,4968478.4142917,0
+EMR.US,D,20200228,000000,58.0989,59.9967,58.0262,59.8926,6940282.3328739,0
+EMR.US,D,20200302,000000,60.2943,62.1539,59.3425,61.9379,5114912.0559117,0
+EMR.US,D,20200303,000000,61.8642,63.433,59.0527,59.5459,5504602.3062261,0
+EMR.US,D,20200304,000000,60.4623,62.536,60.1736,62.2846,4617122.5746836,0
+EMR.US,D,20200305,000000,60.2668,62.1245,60.0331,60.4722,5023379.5775232,0
+EMR.US,D,20200306,000000,58.6883,59.8454,57.1931,58.0527,8265091.1446383,0
+EMR.US,D,20200309,000000,51.3827,53.2511,47.0192,47.0467,13498921.618255,0
+EMR.US,D,20200310,000000,49.0644,50.3227,46.4966,50.3178,11532069.19803,0
+EMR.US,D,20200311,000000,48.2618,49.6067,47.589,48.7098,12655454.639903,0
+EMR.US,D,20200312,000000,44.4131,48.4485,42.1517,43.1419,9627862.8011345,0
+EMR.US,D,20200313,000000,45.5899,47.0192,42.3207,47.0192,13046272.821998,0
+EMR.US,D,20200316,000000,41.9641,45.2726,40.583,43.8718,11308081.084592,0
+EMR.US,D,20200317,000000,44.526,44.8433,42.191,44.301,9181931.7141019,0
+EMR.US,D,20200318,000000,41.0967,41.6213,35.5004,38.4336,11078797.392522,0
+EMR.US,D,20200319,000000,37.8541,44.8149,36.7136,42.9936,7493958.390658,0
+EMR.US,D,20200320,000000,43.4415,44.9543,40.3767,41.1891,7892867.5490999,0
+EMR.US,D,20200323,000000,40.024,40.1724,35.2666,35.575,8077504.2808492,0
+EMR.US,D,20200324,000000,38.1998,41.7971,37.5181,41.3845,6099197.4487157,0
+EMR.US,D,20200325,000000,41.8059,46.6547,41.2932,44.4779,6858069.5435212,0
+EMR.US,D,20200326,000000,45.4867,46.1134,43.189,45.5899,7096569.0897508,0
+EMR.US,D,20200327,000000,43.1419,43.9416,42.133,42.584,5576413.2842661,0
+EMR.US,D,20200330,000000,42.9366,43.8895,42.2833,43.5634,4891026.7593594,0
+EMR.US,D,20200331,000000,43.2638,44.9641,43.1704,44.5163,5348043.7462937,0
+EMR.US,D,20200401,000000,41.8717,42.9003,40.6842,42.6939,4932512.8639223,0
+EMR.US,D,20200402,000000,42.5447,45.4405,42.4553,44.5909,6116438.1099401,0
+EMR.US,D,20200403,000000,44.637,45.4867,42.3865,42.7136,5072736.772815,0
+EMR.US,D,20200406,000000,45.2726,46.5231,44.6842,46.142,4121395.5391123,0
+EMR.US,D,20200407,000000,48.8581,49.8964,46.8788,46.9829,4963215.411308,0
+EMR.US,D,20200408,000000,47.3089,49.4101,47.3089,48.6734,3984723.3937417,0
+EMR.US,D,20200409,000000,49.9897,51.5123,47.2245,48.3748,4258904.4714176,0
+EMR.US,D,20200413,000000,48.0663,48.2049,46.7294,47.8237,3867377.7689984,0
+EMR.US,D,20200414,000000,48.8777,48.9062,46.6086,47.1695,4145017.9732002,0
+EMR.US,D,20200415,000000,45.5339,45.916,43.5162,44.7578,4305676.9927105,0
+EMR.US,D,20200416,000000,44.8059,45.085,43.2922,44.2539,5805670.5086221,0
+EMR.US,D,20200417,000000,45.7579,47.3747,45.7579,47.2156,5734785.900546,0
+EMR.US,D,20200420,000000,46.0379,48.3649,45.4405,47.5703,5755055.0789611,0
+EMR.US,D,20200421,000000,46.7097,48.0762,45.8885,47.4308,7869535.2418691,0
+EMR.US,D,20200422,000000,48.8964,49.2501,48.2884,48.6813,3988929.7241727,0
+EMR.US,D,20200423,000000,49.14,50.6263,49.14,49.4288,5062022.4388882,0
+EMR.US,D,20200424,000000,50.0094,50.6263,49.1547,50.2805,5408655.8276563,0
+EMR.US,D,20200427,000000,50.4387,52.7628,50.4387,52.3454,3053025.2752365,0
+EMR.US,D,20200428,000000,53.5969,54.5674,52.4838,53.7461,4253069.3586321,0
+EMR.US,D,20200429,000000,55.1194,55.7354,54.5399,55.1844,3106378.0772423,0
+EMR.US,D,20200430,000000,54.3159,54.5036,52.9897,53.2786,5146423.90453,0
+EMR.US,D,20200501,000000,52.196,52.308,49.8689,50.251,4384335.982563,0
+EMR.US,D,20200504,000000,49.692,50.7472,48.8159,50.7185,4554751.4083779,0
+EMR.US,D,20200505,000000,51.8031,52.0733,51.0084,51.1018,3344101.9158755,0
+EMR.US,D,20200506,000000,50.9151,51.5123,50.2333,50.9897,3850855.807988,0
+EMR.US,D,20200507,000000,52.1872,52.5507,51.4357,51.6272,2958444.9378669,0
+EMR.US,D,20200508,000000,52.6332,52.7373,52.0349,52.4103,3145030.1005079,0
+EMR.US,D,20200511,000000,52.5693,52.6814,51.6352,52.3365,3920365.1129633,0
+EMR.US,D,20200512,000000,52.5507,52.8611,49.9063,49.9249,3097624.3900748,0
+EMR.US,D,20200513,000000,49.7284,49.8876,47.9907,48.4857,3906314.8291762,0
+EMR.US,D,20200514,000000,47.3542,50.4013,47.195,50.3531,5002032.3487871,0
+EMR.US,D,20200515,000000,49.9485,51.3728,49.8305,49.9397,8798828.8704232,0
+EMR.US,D,20200518,000000,51.8523,53.6096,51.8523,53.2225,4564895.6684807,0
+EMR.US,D,20200519,000000,52.8542,53.9191,52.2392,52.5428,2833371.7588395,0
+EMR.US,D,20200520,000000,53.306,54.4298,53.2501,53.5899,3412388.6160957,0
+EMR.US,D,20200521,000000,53.6548,53.8052,52.758,53.0615,2759336.4748962,0
+EMR.US,D,20200522,000000,53.1745,53.3247,52.2206,52.7039,4486079.9083264,0
+EMR.US,D,20200526,000000,54.9574,56.2697,54.5143,55.9102,3669731.1381911,0
+EMR.US,D,20200527,000000,57.5704,58.5242,56.9761,58.3827,4493645.602364,0
+EMR.US,D,20200528,000000,58.7777,58.8719,57.0802,57.5704,3258110.3514599,0
+EMR.US,D,20200529,000000,56.9103,57.7776,56.1539,57.5605,4996653.2950607,0
+EMR.US,D,20200601,000000,57.3621,57.7599,56.7108,56.9761,2432835.8540209,0
+EMR.US,D,20200602,000000,57.4015,58.1931,57.0232,57.6843,2735112.4093262,0
+EMR.US,D,20200603,000000,58.7128,59.5793,58.4849,59.3533,3167247.7098148,0
+EMR.US,D,20200604,000000,58.9191,59.5793,58.4004,59.5497,2763211.9589114,0
+EMR.US,D,20200605,000000,62.3052,63.6735,61.7305,63.2964,4609612.8700396,0
+EMR.US,D,20200608,000000,64.1451,65.4653,63.9379,65.4005,4085431.0067319,0
+EMR.US,D,20200609,000000,63.8621,64.259,63.0154,63.6835,3280771.8039584,0
+EMR.US,D,20200610,000000,63.427,63.427,61.7914,62.1451,3941229.8149267,0
+EMR.US,D,20200611,000000,59.09,59.5793,56.9761,57.0321,4437807.8892784,0
+EMR.US,D,20200612,000000,59.1451,59.2492,56.3729,57.8729,3252314.9402441,0
+EMR.US,D,20200615,000000,56.0232,59.2874,55.8533,58.7394,2922703.3450712,0
+EMR.US,D,20200616,000000,61.4654,61.6736,58.9761,59.8612,3079191.6637646,0
+EMR.US,D,20200617,000000,60.0321,60.1263,58.9486,59.041,2295394.1089878,0
+EMR.US,D,20200618,000000,58.2963,59.2403,57.5988,57.9092,2858407.1616201,0
+EMR.US,D,20200619,000000,59.0321,59.0321,57.0419,58.4653,10256541.232384,0
+EMR.US,D,20200622,000000,57.9672,58.3443,56.8434,57.9575,2909391.1032887,0
+EMR.US,D,20200623,000000,58.7491,59.041,58.0881,58.3149,2205281.7252148,0
+EMR.US,D,20200624,000000,57.5418,57.7108,56.1225,56.2501,4130949.3656116,0
+EMR.US,D,20200625,000000,55.9377,56.9858,55.3425,56.93,2478175.0468415,0
+EMR.US,D,20200626,000000,56.4938,56.9486,55.9102,56.4751,4730260.8510071,0
+EMR.US,D,20200629,000000,57.3346,57.9004,56.9486,57.9004,2121807.6475261,0
+EMR.US,D,20200630,000000,57.7679,58.759,57.4663,58.5144,2745717.8184332,0
+EMR.US,D,20200701,000000,58.5704,58.7964,57.4663,57.7403,2635878.844367,0
+EMR.US,D,20200702,000000,58.7128,59.8445,58.0979,58.1558,2467536.0440985,0
+EMR.US,D,20200706,000000,59.315,59.4673,58.3199,58.9662,2696694.5235241,0
+EMR.US,D,20200707,000000,58.5704,58.7207,57.1931,57.3719,3156808.2329102,0
+EMR.US,D,20200708,000000,57.6352,57.8631,57.089,57.6264,2782250.3886598,0
+EMR.US,D,20200709,000000,57.5232,57.7305,55.981,56.0998,2162288.9969738,0
+EMR.US,D,20200710,000000,56.2963,56.533,55.7227,56.3827,2471076.609742,0
+EMR.US,D,20200713,000000,56.6548,58.428,56.4849,57.3818,3345340.8084541,0
+EMR.US,D,20200714,000000,56.93,58.7394,56.4378,58.5704,3062996.4772141,0
+EMR.US,D,20200715,000000,59.8808,60.3346,59.0233,60.0233,2398619.2087048,0
+EMR.US,D,20200716,000000,59.6568,60.4613,59.2306,59.5596,2643232.7966984,0
+EMR.US,D,20200717,000000,60.0056,60.2963,59.6274,59.929,2216994.7063229,0
+EMR.US,D,20200720,000000,59.2679,59.7885,58.5242,58.8159,2052893.8660993,0
+EMR.US,D,20200721,000000,59.5311,60.6126,59.4279,60.1746,2659910.5100215,0
+EMR.US,D,20200722,000000,59.9378,60.3906,59.5989,60.3346,2272107.6112605,0
+EMR.US,D,20200723,000000,60.2767,60.6922,60.0233,60.3808,1759008.5938875,0
+EMR.US,D,20200724,000000,60.5998,60.6824,59.652,59.7689,1513550.0750474,0
+EMR.US,D,20200727,000000,59.5793,60.0056,59.1932,59.816,2646603.3581837,0
+EMR.US,D,20200728,000000,59.5045,59.8248,58.6646,58.7394,2482050.5308567,0
+EMR.US,D,20200729,000000,59.2019,60.2678,58.8809,60.1263,2914354.8175146,0
+EMR.US,D,20200730,000000,59.2306,59.3621,58.1558,59.0999,2229855.978991,0
+EMR.US,D,20200731,000000,58.7777,58.7884,57.3346,58.4948,3680936.1428024,0
+EMR.US,D,20200803,000000,58.8336,60.0409,58.6931,59.2119,2993579.8092354,0
+EMR.US,D,20200804,000000,59.2256,60.0144,57.9269,58.4201,3711566.4129713,0
+EMR.US,D,20200805,000000,59.5497,61.2865,59.2306,61.0223,3373592.038396,0
+EMR.US,D,20200806,000000,61.315,61.6176,60.9004,61.428,2184308.0984313,0
+EMR.US,D,20200807,000000,61.6353,62.6411,60.9948,62.6088,4061141.7898676,0
+EMR.US,D,20200810,000000,62.6451,64.6647,62.6264,64.3062,3638130.7245323,0
+EMR.US,D,20200811,000000,65.9751,67.4801,65.9477,66.3042,5888863.6213545,0
+EMR.US,D,20200812,000000,66.9291,67.8338,66.3239,67.7197,6636318.9698426,0
+EMR.US,D,20200813,000000,67.1029,67.6442,66.4753,66.6853,3827160.0786943,0
+EMR.US,D,20200814,000000,66.0675,66.7886,65.925,66.2385,2124829.038794,0
+EMR.US,D,20200817,000000,66.485,66.9792,65.5843,65.7836,1510688.5080481,0
+EMR.US,D,20200818,000000,65.4585,65.9644,64.8701,64.9369,2423987.493879,0
+EMR.US,D,20200819,000000,65.2129,65.4133,64.5007,64.8975,3311866.2770983,0
+EMR.US,D,20200820,000000,64.2915,64.5665,64.0331,64.2729,2979802.3464927,0
+EMR.US,D,20200821,000000,64.3956,64.6333,64.0331,64.4624,2874311.2033246,0
+EMR.US,D,20200824,000000,64.815,66.1617,64.5371,66.1617,2672943.8228259,0
+EMR.US,D,20200825,000000,66.7709,66.9595,65.653,66.2866,2205283.7611926,0
+EMR.US,D,20200826,000000,66.372,67.1687,65.5843,66.7522,3054667.2914478,0
+EMR.US,D,20200827,000000,67.1785,67.6255,65.6678,66.1059,2234661.9049263,0
+EMR.US,D,20200828,000000,66.1255,67.379,65.8023,67.1127,2157698.8847005,0
+EMR.US,D,20200831,000000,66.9693,67.0557,65.7925,65.9918,2513129.7341621,0
+EMR.US,D,20200901,000000,65.9821,66.6559,65.5843,66.6166,2374793.1768227,0
+EMR.US,D,20200902,000000,66.2944,67.4201,66.2188,67.1589,3032829.3920274,0
+EMR.US,D,20200903,000000,67.3023,67.5204,64.7658,65.2984,2361481.9530291,0
+EMR.US,D,20200904,000000,66.2669,67.0165,65.2129,66.0576,2354318.3646354,0
+EMR.US,D,20200908,000000,65.26,65.5843,64.2148,64.3661,2860118.4010814,0
+EMR.US,D,20200909,000000,65.1471,66.0576,64.8789,65.26,1759890.172337,0
+EMR.US,D,20200910,000000,65.4133,65.707,63.8347,64.1304,2344367.5224372,0
+EMR.US,D,20200911,000000,64.5096,65.0508,64.1117,64.5184,2372437.5503422,0
+EMR.US,D,20200914,000000,65.0037,65.369,64.3377,64.7758,2825841.694416,0
+EMR.US,D,20200915,000000,65.0881,66.0528,64.9172,64.986,2351330.5670034,0
+EMR.US,D,20200916,000000,65.4782,65.8484,64.1392,65.2404,3309326.394614,0
+EMR.US,D,20200917,000000,64.5272,65.9054,63.8641,65.6304,2524665.5851891,0
+EMR.US,D,20200918,000000,65.2886,66.1343,64.3563,64.4535,3688302.3110015,0
+EMR.US,D,20200921,000000,63.1716,63.542,60.9338,61.7266,2913667.6749587,0
+EMR.US,D,20200922,000000,61.594,62.3917,61.261,61.9633,2226051.7542039,0
+EMR.US,D,20200923,000000,62.2953,63.0007,60.5487,60.6903,2019787.8467513,0
+EMR.US,D,20200924,000000,60.5193,61.8395,59.9987,61.1658,1732883.9429073,0
+EMR.US,D,20200925,000000,60.5006,61.3985,60.424,61.1087,1945284.2878811,0
+EMR.US,D,20200928,000000,62.2679,62.9123,61.925,62.2394,2052071.3310102,0
+EMR.US,D,20200929,000000,62.4486,62.648,61.4692,61.8985,1472835.6061252,0
+EMR.US,D,20200930,000000,62.3337,63.3032,61.7747,62.2866,2828693.0815257,0
+EMR.US,D,20201001,000000,62.9123,63.0204,60.9476,61.3936,2436867.0903488,0
+EMR.US,D,20201002,000000,60.207,62.9908,60.091,62.259,2200246.7517608,0
+EMR.US,D,20201005,000000,63.1716,64.4437,62.9869,64.2051,2416285.3893193,0
+EMR.US,D,20201006,000000,64.3857,65.6678,63.8061,63.9112,2274783.904267,0
+EMR.US,D,20201007,000000,64.7955,65.6117,64.4712,65.431,1982567.1159798,0
+EMR.US,D,20201008,000000,65.764,66.096,65.26,65.8112,1712898.7834153,0
+EMR.US,D,20201009,000000,66.4947,67.6344,66.4055,66.4466,3164812.6801946,0
+EMR.US,D,20201012,000000,66.7796,66.9418,65.7443,66.096,2105289.7584715,0
+EMR.US,D,20201013,000000,66.1617,66.4753,65.0213,65.4408,1978035.0290779,0
+EMR.US,D,20201014,000000,65.6206,66.6265,65.6206,65.9054,2019756.2890932,0
+EMR.US,D,20201015,000000,64.9958,66.1156,64.8927,66.096,2127145.9816935,0
+EMR.US,D,20201016,000000,66.4947,67.2552,66.372,66.762,2998304.296053,0
+EMR.US,D,20201019,000000,66.8082,67.1884,66.2473,66.4556,3389253.7987253,0
+EMR.US,D,20201020,000000,66.8651,67.5302,66.2433,66.4947,1982133.4526779,0
+EMR.US,D,20201021,000000,65.9153,66.7983,65.6304,65.7443,2658735.7507481,0
+EMR.US,D,20201022,000000,66.0862,66.372,65.7443,66.2669,1638819.7259463,0
+EMR.US,D,20201023,000000,66.9506,67.3495,66.2011,66.5144,2152545.8245259,0
+EMR.US,D,20201026,000000,65.7159,65.7159,63.6932,64.3377,2647539.9080376,0
+EMR.US,D,20201027,000000,64.1864,64.6432,63.4928,63.5704,3274029.662999,0
+EMR.US,D,20201028,000000,61.9536,62.8336,61.261,61.7365,3501337.4384741,0
+EMR.US,D,20201029,000000,61.2983,62.2207,60.9378,61.2139,4743264.6421313,0
+EMR.US,D,20201030,000000,61.1853,61.5645,60.4623,61.5459,4108620.7955068,0
+EMR.US,D,20201102,000000,62.6009,64.927,62.4486,64.5567,5474620.4950322,0
+EMR.US,D,20201103,000000,64.7855,67.3209,64.6569,66.875,4939641.8406909,0
+EMR.US,D,20201104,000000,65.2316,66.4192,63.1716,64.7374,4267163.415945,0
+EMR.US,D,20201105,000000,66.3622,67.6638,65.707,66.9418,2843136.3090558,0
+EMR.US,D,20201106,000000,67.0263,67.1589,66.0763,66.6088,2472692.15824,0
+EMR.US,D,20201109,000000,71.2444,73.6767,71.2444,72.4704,7010430.9349233,0
+EMR.US,D,20201110,000000,72.7276,74.0097,72.1668,73.5617,3464670.4937031,0
+EMR.US,D,20201111,000000,73.3161,73.5244,71.0361,71.1491,3622614.5366259,0
+EMR.US,D,20201112,000000,71.1736,71.489,70.265,70.992,2496162.911971,0
+EMR.US,D,20201113,000000,71.3554,72.6069,71.3554,72.5028,1870889.6538308,0
+EMR.US,D,20201116,000000,73.8603,74.7316,73.1727,74.5893,2867362.4106039,0
+EMR.US,D,20201117,000000,74.3584,74.4822,72.5126,73.0568,2373356.7943837,0
+EMR.US,D,20201118,000000,73.4301,74.7022,73.0764,73.5361,2676215.6393809,0
+EMR.US,D,20201119,000000,73.3347,73.9861,72.5794,73.8701,1634700.9425668,0
+EMR.US,D,20201120,000000,73.6413,73.6894,72.1776,72.6462,1893331.2207115,0
+EMR.US,D,20201123,000000,73.2779,74.5893,73.1825,74.4163,2306448.4512311,0
+EMR.US,D,20201124,000000,75.5431,76.6963,75.0853,76.4625,4415148.4727579,0
+EMR.US,D,20201125,000000,75.8594,75.9939,74.7985,74.8446,1734380.3866957,0
+EMR.US,D,20201127,000000,75.2965,75.6393,74.4428,74.7513,694395.72730617,0
+EMR.US,D,20201130,000000,74.599,74.599,72.655,73.4694,2848909.3245143,0
+EMR.US,D,20201201,000000,74.5499,74.9232,72.3505,72.4644,3216995.8128717,0
+EMR.US,D,20201202,000000,71.2975,72.827,71.2493,72.5892,3173741.4614651,0
+EMR.US,D,20201203,000000,72.6265,73.0381,72.0725,72.1874,2700458.0287524,0
+EMR.US,D,20201204,000000,72.4085,76.93,72.2827,76.605,5754073.7375925,0
+EMR.US,D,20201207,000000,76.3476,76.4802,74.8347,75.717,4223089.5834161,0
+EMR.US,D,20201208,000000,74.8063,77.9262,74.7022,77.7916,4096204.3840192,0
+EMR.US,D,20201209,000000,77.819,78.4223,77.2081,78.0401,3917597.2009492,0
+EMR.US,D,20201210,000000,77.8005,78.2701,77.1216,77.8093,3126642.1657124,0
+EMR.US,D,20201211,000000,77.0745,79.044,76.9891,78.8251,4047396.902772,0
+EMR.US,D,20201214,000000,79.2072,79.5126,76.8162,76.9026,3584617.0802692,0
+EMR.US,D,20201215,000000,79.1404,79.3407,77.3328,78.8447,3314694.2504617,0
+EMR.US,D,20201216,000000,78.3938,78.7867,77.0745,77.7346,1937367.3876484,0
+EMR.US,D,20201217,000000,78.3456,78.604,76.93,77.6187,2643612.5065848,0
+EMR.US,D,20201218,000000,77.5716,77.9547,76.5676,77.3721,5636296.4855253,0
+EMR.US,D,20201221,000000,75.5824,77.6089,74.9891,77.0548,3341083.5785744,0
+EMR.US,D,20201222,000000,76.7975,76.9891,75.602,75.8691,3029887.4038993,0
+EMR.US,D,20201223,000000,76.4998,76.93,75.8643,76.5293,2667508.779706,0
+EMR.US,D,20201224,000000,76.9792,76.9792,76.0706,76.4901,477405.27005907,0
+EMR.US,D,20201228,000000,77.0352,77.7445,76.3673,76.386,1815545.6653965,0
+EMR.US,D,20201229,000000,77.0077,77.0401,75.0165,75.7838,1378455.8125829,0
+EMR.US,D,20201230,000000,76.1954,76.7307,75.9743,76.3378,1223298.0054756,0
+EMR.US,D,20201231,000000,76.6246,76.9694,75.659,76.8633,1296396.7395649,0
+EMR.US,D,20210104,000000,77.0647,77.4272,74.3682,74.606,2329274.8179431,0
+EMR.US,D,20210105,000000,74.771,76.2719,74.604,75.8987,2810176.8801199,0
+EMR.US,D,20210106,000000,76.7582,79.494,76.711,78.4517,3963940.1308959,0
+EMR.US,D,20210107,000000,79.0824,79.5422,77.8486,78.49,2546683.6686575,0
+EMR.US,D,20210108,000000,78.9685,79.0627,77.0834,78.2504,2255336.2429522,0
+EMR.US,D,20210111,000000,77.265,79.494,76.9988,79.0156,1829495.1682755,0
+EMR.US,D,20210112,000000,79.0156,80.6031,78.9193,80.3063,2766980.5540847,0
+EMR.US,D,20210113,000000,80.5077,80.7573,78.83,79.0353,2289046.9477493,0
+EMR.US,D,20210114,000000,79.2641,80.2494,79.0156,79.7041,1969102.1758515,0
+EMR.US,D,20210115,000000,80.3063,80.3063,78.2111,79.1404,3060456.5947297,0
+EMR.US,D,20210119,000000,81.2916,81.665,79.7809,79.7906,3116948.8747241,0
+EMR.US,D,20210120,000000,79.9537,81.0235,79.5903,80.7081,2486396.3257768,0
+EMR.US,D,20210121,000000,80.8319,81.1777,80.0872,80.5844,1878918.5328505,0
+EMR.US,D,20210122,000000,79.8957,80.5844,78.6993,80.0775,2543101.3654662,0
+EMR.US,D,20210125,000000,79.6177,79.8565,77.9744,78.881,2234990.7153642,0
+EMR.US,D,20210126,000000,79.3604,79.4164,78.1129,78.3182,2102658.2569798,0
+EMR.US,D,20210127,000000,76.6442,77.3525,74.9134,76.051,5056367.5101504,0
+EMR.US,D,20210128,000000,76.94,78.8909,76.3378,77.5441,2645676.9882194,0
+EMR.US,D,20210129,000000,77.1216,77.9645,75.5057,75.8888,3707111.6932312,0
+EMR.US,D,20210201,000000,76.7975,77.9262,75.821,77.2936,3842509.3164093,0
+EMR.US,D,20210202,000000,79.7337,81.11,79.38,80.1256,4206738.644553,0
+EMR.US,D,20210203,000000,79.9537,80.0775,78.4813,80.0284,3898795.9626313,0
+EMR.US,D,20210204,000000,80.8231,81.4163,80.0775,80.4881,4660559.1461162,0
+EMR.US,D,20210205,000000,81.3299,82.8309,80.8997,82.3536,4007897.912682,0
+EMR.US,D,20210208,000000,82.7749,83.271,82.0382,82.7455,3396835.7805864,0
+EMR.US,D,20210209,000000,82.6493,82.7455,81.7219,82.1531,1637427.117033,0
+EMR.US,D,20210210,000000,82.5166,82.659,81.2534,81.3496,2656157.1846829,0
+EMR.US,D,20210211,000000,82.0569,82.4645,80.4695,81.9312,1686353.7029899,0
+EMR.US,D,20210212,000000,81.3732,82.334,81.3545,82.0942,1456030.6441807,0
+EMR.US,D,20210216,000000,82.7396,82.9321,81.7012,81.8447,2860055.2857652,0
+EMR.US,D,20210217,000000,81.7101,82.1718,81.0116,81.6522,1907689.9551571,0
+EMR.US,D,20210218,000000,81.2474,81.4213,80.4783,81.1816,1387366.270052,0
+EMR.US,D,20210219,000000,81.5372,82.8546,81.4213,82.2101,2558769.2337292,0
+EMR.US,D,20210222,000000,82.2003,83.5952,81.1335,82.9027,2124535.8579702,0
+EMR.US,D,20210223,000000,82.7013,83.8546,82.2582,83.5087,2770069.1326246,0
+EMR.US,D,20210224,000000,83.7504,85.722,83.6434,85.5972,2938684.7539377,0
+EMR.US,D,20210225,000000,85.1148,85.27,83.5952,84.0185,2892729.6777892,0
+EMR.US,D,20210226,000000,84.0472,84.5491,82.6139,82.6423,3363253.3423997,0
+EMR.US,D,20210301,000000,83.769,85.7908,83.6247,85.0874,1917343.5445754,0
+EMR.US,D,20210302,000000,84.9813,85.4999,84.1346,84.3084,2104703.396824,0
+EMR.US,D,20210303,000000,84.501,86.1365,84.0766,85.1738,3624801.1769371,0
+EMR.US,D,20210304,000000,85.1061,86.5117,83.4705,85.1345,3954993.0258239,0
+EMR.US,D,20210305,000000,86.3861,87.8094,84.722,87.5884,3429013.3939922,0
+EMR.US,D,20210308,000000,88.5118,89.8399,87.6267,88.6366,4151276.5693981,0
+EMR.US,D,20210309,000000,89.1385,89.4155,86.5687,86.5874,3504165.4118374,0
+EMR.US,D,20210310,000000,86.9253,88.6463,86.665,88.2416,3178003.7812895,0
+EMR.US,D,20210311,000000,88.551,89.2327,87.5697,87.8487,2764872.2989243,0
+EMR.US,D,20210312,000000,87.9832,88.7535,87.6759,88.7044,2536374.4943414,0
+EMR.US,D,20210315,000000,88.271,88.8772,86.2406,87.4734,2781691.5127144,0
+EMR.US,D,20210316,000000,87.1179,87.3095,85.1876,85.6826,3494698.1144008,0
+EMR.US,D,20210317,000000,85.7317,87.2514,85.6257,87.0884,2458114.5561656,0
+EMR.US,D,20210318,000000,86.9626,88.329,85.8369,86.0677,2392185.5184039,0
+EMR.US,D,20210319,000000,85.5972,86.0295,83.9518,85.1345,11365501.770528,0
+EMR.US,D,20210322,000000,85.3172,86.4725,84.4616,85.9637,2285686.5661537,0
+EMR.US,D,20210323,000000,85.0971,86.3191,83.5579,83.9135,2747289.5934055,0
+EMR.US,D,20210324,000000,84.664,86.5068,84.664,84.722,2252325.0315738,0
+EMR.US,D,20210325,000000,84.2986,86.0481,83.4557,85.8094,2241908.9684157,0
+EMR.US,D,20210326,000000,86.6748,88.2239,86.1748,88.0982,4254557.6585086,0
+EMR.US,D,20210329,000000,87.5795,88.7535,87.3192,87.7711,3396012.2275083,0
+EMR.US,D,20210330,000000,88.051,88.4253,87.2131,87.6846,2700879.4761867,0
+EMR.US,D,20210331,000000,87.6846,88.1758,86.5962,86.7986,3695591.1120388,0
+EMR.US,D,20210401,000000,86.7515,87.1797,86.1562,86.9822,3490926.4652607,0
+EMR.US,D,20210405,000000,87.7033,89.0403,87.6936,88.1365,3803012.3622972,0
+EMR.US,D,20210406,000000,88.3487,89.1189,87.6759,88.0019,2956103.563232,0
+EMR.US,D,20210407,000000,87.8585,88.4538,87.1453,87.6365,2959579.9955703,0
+EMR.US,D,20210408,000000,87.5795,87.7504,86.6257,87.5884,2517711.7025235,0
+EMR.US,D,20210409,000000,88.0019,89.1189,87.4833,88.4538,3384671.8303638,0
+EMR.US,D,20210412,000000,88.4165,88.8674,88.108,88.5215,2347622.0331797,0
+EMR.US,D,20210413,000000,88.0216,88.1758,86.5501,87.1934,2835877.0296989,0
+EMR.US,D,20210414,000000,87.108,88.3438,87.05,88.0687,3003402.3848231,0
+EMR.US,D,20210415,000000,88.6748,88.7996,87.3958,88.2416,3173306.7801741,0
+EMR.US,D,20210416,000000,89.1758,89.7328,88.329,88.7044,2566043.7829209,0
+EMR.US,D,20210419,000000,88.7044,89.1483,87.6562,88.3094,2632529.6606501,0
+EMR.US,D,20210420,000000,87.944,88.2239,86.502,87.387,2833716.857101,0
+EMR.US,D,20210421,000000,87.165,88.7535,87.0009,88.6169,2467285.6188115,0
+EMR.US,D,20210422,000000,88.9656,88.9656,87.9538,88.051,2625603.263687,0
+EMR.US,D,20210423,000000,88.4253,89.3586,87.8812,88.9558,2467667.3646758,0
+EMR.US,D,20210426,000000,89.2524,90.0226,88.5992,88.6366,2335249.3952179,0
+EMR.US,D,20210427,000000,88.7917,88.9066,87.9253,88.665,2001573.9880701,0
+EMR.US,D,20210428,000000,88.6169,89.1768,88.2996,88.5893,1506143.1872895,0
+EMR.US,D,20210429,000000,89.331,89.3861,88.3968,89.2721,1675195.5258712,0
+EMR.US,D,20210430,000000,88.6267,88.946,86.7131,87.0589,2637995.2434392,0
+EMR.US,D,20210503,000000,88.1945,88.444,87.2514,87.4833,2490893.8010536,0
+EMR.US,D,20210504,000000,87.0785,87.8094,86.1837,87.6562,3214368.3833358,0
+EMR.US,D,20210505,000000,86.3674,87.9253,86.3674,87.444,3384687.1001984,0
+EMR.US,D,20210506,000000,88.051,90.3006,87.5599,90.167,4451430.6176974,0
+EMR.US,D,20210507,000000,90.108,91.6483,89.0992,91.446,3550199.8911256,0
+EMR.US,D,20210510,000000,91.9755,93.226,91.7544,91.7642,2450490.8367567,0
+EMR.US,D,20210511,000000,90.9175,92.0235,90.2152,91.6483,3490989.5805769,0
+EMR.US,D,20210512,000000,91.5815,91.831,89.6572,89.8104,4230303.0532695,0
+EMR.US,D,20210513,000000,89.884,92.0059,89.7573,91.6139,2373168.4664239,0
+EMR.US,D,20210514,000000,92.224,93.0265,91.8566,92.7082,2007859.0519813,0
+EMR.US,D,20210517,000000,92.6012,92.9107,91.8272,92.3979,2382971.7002212,0
+EMR.US,D,20210518,000000,92.4951,92.7563,91.005,91.1414,2060827.0541556,0
+EMR.US,D,20210519,000000,89.6218,90.2986,88.7525,90.2701,2843482.4253063,0
+EMR.US,D,20210520,000000,90.4921,90.7053,89.7672,90.386,2218542.0495598,0
+EMR.US,D,20210521,000000,90.9086,91.5433,89.9027,90.5894,2503695.0123725,0
+EMR.US,D,20210524,000000,91.0727,91.4401,90.2613,90.9382,1936082.6855661,0
+EMR.US,D,20210525,000000,90.9479,91.5383,90.2073,90.3576,2058403.222414,0
+EMR.US,D,20210526,000000,90.2898,90.6857,89.5834,90.2613,2049359.4083896,0
+EMR.US,D,20210527,000000,91.4401,92.5295,91.0344,92.3311,3923506.6269299,0
+EMR.US,D,20210528,000000,92.611,92.8625,91.8536,92.5629,2641854.4396308,0
+EMR.US,D,20210601,000000,93.7437,94.062,93.1336,93.9273,2490154.7410603,0
+EMR.US,D,20210602,000000,93.9942,94.391,93.3173,94.2947,2381256.3888039,0
+EMR.US,D,20210603,000000,94.1298,94.7692,93.501,94.3134,1976017.3749361,0
+EMR.US,D,20210604,000000,94.7968,95.5137,94.556,95.0001,1829943.083423,0
+EMR.US,D,20210607,000000,95.1464,95.1936,94.0914,94.6719,1981364.8710043,0
+EMR.US,D,20210608,000000,94.6032,95.8517,94.0236,95.2908,2887455.4769269,0
+EMR.US,D,20210609,000000,95.0678,95.1464,94.2849,94.7005,1906235.2489165,0
+EMR.US,D,20210610,000000,95.2613,95.6444,94.2653,94.4008,2169957.5078975,0
+EMR.US,D,20210611,000000,94.7397,94.8743,93.4333,93.8586,2216796.1984734,0
+EMR.US,D,20210614,000000,93.4814,94.226,93.0462,94.1975,2581626.1401104,0
+EMR.US,D,20210615,000000,94.4294,95.4254,94.004,95.3871,3771013.9149504,0
+EMR.US,D,20210616,000000,95.3007,95.7358,94.391,95.0295,3646870.1598542,0
+EMR.US,D,20210617,000000,95.0973,95.0973,90.7927,90.9479,3388998.2834935,0
+EMR.US,D,20210618,000000,89.2741,90.2023,89.0608,89.2544,5416959.5636984,0
+EMR.US,D,20210621,000000,90.1738,91.9735,89.9705,91.8272,2667400.872875,0
+EMR.US,D,20210622,000000,91.6533,92.3979,90.8929,91.6827,2127871.8078303,0
+EMR.US,D,20210623,000000,92.001,92.8871,91.3644,91.4116,2310455.2558237,0
+EMR.US,D,20210624,000000,91.8663,92.2987,91.0579,92.2337,2672394.1087811,0
+EMR.US,D,20210625,000000,92.6307,93.332,92.3498,92.8625,2146353.3976112,0
+EMR.US,D,20210628,000000,93.0856,93.1238,91.5668,91.9244,1784668.0239077,0
+EMR.US,D,20210629,000000,92.8046,93.3173,91.3684,91.5952,3524456.9860098,0
+EMR.US,D,20210630,000000,91.3733,93.279,91.3733,93.0943,2360206.4128476,0
+EMR.US,D,20210701,000000,93.8399,94.4008,93.56,93.7534,1969102.1758515,0
+EMR.US,D,20210702,000000,93.7437,94.5168,93.2014,94.2555,1393035.4506353,0
+EMR.US,D,20210706,000000,94.1208,94.1208,91.668,92.5727,2363800.9319065,0
+EMR.US,D,20210707,000000,92.3311,94.062,92.2142,93.8978,2216018.454899,0
+EMR.US,D,20210708,000000,92.283,93.4234,91.6139,92.892,1715170.9348001,0
+EMR.US,D,20210709,000000,94.226,94.9333,94.0324,94.4194,2216168.0992778,0
+EMR.US,D,20210712,000000,94.4194,95.5619,93.5875,95.3871,2418578.9184725,0
+EMR.US,D,20210713,000000,95.3871,95.3871,94.4685,94.6032,2285249.848885,0
+EMR.US,D,20210714,000000,94.9901,95.6681,94.6808,94.8556,2910247.2320137,0
+EMR.US,D,20210715,000000,94.4194,95.6189,94.2161,95.3007,2070923.4687766,0
+EMR.US,D,20210716,000000,95.7653,95.8517,93.8684,94.0816,4715033.7719687,0
+EMR.US,D,20210719,000000,92.5629,92.9018,90.2751,90.7446,3923336.6227715,0
+EMR.US,D,20210720,000000,90.8694,94.1641,90.8124,93.9559,3447918.4671853,0
+EMR.US,D,20210721,000000,94.4391,95.3204,94.2073,95.058,1860537.7239778,0
+EMR.US,D,20210722,000000,95.2712,95.281,94.0717,94.2555,1189334.8394135,0
+EMR.US,D,20210723,000000,94.7692,95.4254,94.0717,95.2613,1712970.0426434,0
+EMR.US,D,20210726,000000,95.2613,95.9588,94.6228,95.1268,1301016.3735183,0
+EMR.US,D,20210727,000000,94.5757,95.8911,93.9755,95.1268,1567158.392285,0
+EMR.US,D,20210728,000000,95.0098,95.6876,93.8881,95.1464,1801264.2981129,0
+EMR.US,D,20210729,000000,96.1897,96.9303,95.3389,96.7358,2528486.0977998,0
+EMR.US,D,20210730,000000,96.5099,97.7289,96.2191,97.5914,2901991.3414535,0
+EMR.US,D,20210802,000000,98.3312,99.0677,96.3743,96.4608,2036914.4932108,0
+EMR.US,D,20210803,000000,96.8242,97.9873,95.9392,97.8596,2267229.4081082,0
+EMR.US,D,20210804,000000,94.5069,98.4883,94.5069,96.9206,1993627.5661572,0
+EMR.US,D,20210805,000000,98.0855,98.7339,97.4058,97.7614,2156793.8925047,0
+EMR.US,D,20210806,000000,98.6258,98.9895,97.6602,98.1249,1765731.3930565,0
+EMR.US,D,20210809,000000,98.0658,98.1445,97.3281,97.8596,1359039.708926,0
+EMR.US,D,20210810,000000,98.1837,99.8737,97.84,99.7066,2323188.2618814,0
+EMR.US,D,20210811,000000,99.7066,100.944,99.4411,100.866,2258977.5895039,0
+EMR.US,D,20210812,000000,100.796,101.337,100.178,101.2,1975702.8163438,0
+EMR.US,D,20210813,000000,101.033,101.268,100.394,100.836,1217647.1486938,0
+EMR.US,D,20210816,000000,100.522,100.915,99.7066,100.738,1378025.2032479,0
+EMR.US,D,20210817,000000,100.089,100.452,98.8419,99.8438,2064311.6304057,0
+EMR.US,D,20210818,000000,99.4018,100.129,98.6749,98.783,1374916.2649284,0
+EMR.US,D,20210819,000000,97.948,99.1072,96.9892,98.3998,2901171.8603313,0
+EMR.US,D,20210820,000000,98.2329,99.3721,98.2329,98.8522,1429602.6324868,0
+EMR.US,D,20210823,000000,99.5197,100.532,99.5197,99.7355,1837479.2557804,0
+EMR.US,D,20210824,000000,100.041,101.13,100.041,100.522,1586599.9456661,0
+EMR.US,D,20210825,000000,100.247,101.691,100.021,101.288,1828219.628094,0
+EMR.US,D,20210826,000000,101.23,101.632,100.915,101.23,1278393.6046007,0
+EMR.US,D,20210827,000000,101.592,102.093,101.572,101.838,2061248.5015899,0
+EMR.US,D,20210830,000000,102.064,102.958,101.494,102.32,1756151.098844,0
+EMR.US,D,20210831,000000,102.457,102.664,101.582,102.545,3489593.9176967,0
+EMR.US,D,20210901,000000,102.722,102.968,100.786,101.14,3049154.8811662,0
+EMR.US,D,20210902,000000,101.661,102.742,101.544,102.742,1772935.701009,0
+EMR.US,D,20210903,000000,102.85,103.027,101.966,102.427,2066376.1120402,0
+EMR.US,D,20210907,000000,102.123,102.143,100.738,100.768,1772454.1922254,0
+EMR.US,D,20210908,000000,100.305,100.776,99.638,100.218,2120220.6027192,0
+EMR.US,D,20210909,000000,100.424,100.424,97.1199,97.279,4317044.8755572,0
+EMR.US,D,20210910,000000,98.2034,98.6356,97.1248,97.2889,2497895.5292009,0
+EMR.US,D,20210913,000000,98.007,98.4589,95.6474,96.386,3738232.6340844,0
+EMR.US,D,20210914,000000,96.785,96.9991,94.5688,94.9186,4081510.731202,0
+EMR.US,D,20210915,000000,94.9283,96.7604,94.4224,96.5512,3703954.9094301,0
+EMR.US,D,20210916,000000,96.7457,96.7554,95.4627,96.0168,1925607.5790475,0
+EMR.US,D,20210917,000000,94.4027,95.4726,93.3143,93.7614,5074789.0385819,0
+EMR.US,D,20210920,000000,92.002,92.3232,90.6415,92.0217,3078406.7942674,0
+EMR.US,D,20210921,000000,92.4882,92.7583,90.9823,91.0884,2267834.0935574,0
+EMR.US,D,20210922,000000,91.9244,93.5089,91.8763,92.8291,2808155.1540221,0
+EMR.US,D,20210923,000000,93.5962,95.0305,93.4313,94.2476,2435660.7734173,0
+EMR.US,D,20210924,000000,93.8105,94.6661,93.4794,93.6159,1761460.9293203,0
+EMR.US,D,20210927,000000,93.7711,94.889,93.7711,94.0246,2510255.9512949,0
+EMR.US,D,20210928,000000,93.6356,94.2279,92.8674,92.9941,2154013.7646231,0
+EMR.US,D,20210929,000000,93.1887,93.5089,92.615,92.9647,2698316.179956,0
+EMR.US,D,20210930,000000,93.5767,93.6159,91.5363,91.5648,2736400.1653755,0
+EMR.US,D,20211001,000000,91.7976,92.9549,90.9529,92.4981,2827425.685256,0
+EMR.US,D,20211004,000000,92.1582,92.8674,90.6513,91.0207,4018561.3471604,0
+EMR.US,D,20211005,000000,91.3026,93.3143,91.0107,92.8094,2330353.8862531,0
+EMR.US,D,20211006,000000,91.9921,93.2368,91.2151,92.9647,2937803.1754882,0
+EMR.US,D,20211007,000000,94.3546,96.396,94.3546,94.617,4070065.4811934,0
+EMR.US,D,20211008,000000,93.9077,94.8016,93.2996,93.9372,3284226.8585282,0
+EMR.US,D,20211011,000000,90.0393,93.0816,89.9999,91.5462,4423910.3038371,0
+EMR.US,D,20211012,000000,91.9921,92.4401,89.5334,89.7367,3635140.8909226,0
+EMR.US,D,20211013,000000,90.1945,90.1945,87.833,89.3005,4976816.7619586,0
+EMR.US,D,20211014,000000,90.9529,92.4981,90.3595,92.1002,4340584.8525383,0
+EMR.US,D,20211015,000000,92.8871,93.8586,92.5079,93.0521,5573176.0793363,0
+EMR.US,D,20211018,000000,92.5462,93.1543,92.0708,93.0913,2439468.0521714,0
+EMR.US,D,20211019,000000,93.7427,93.8831,92.9499,93.723,1961143.5380709,0
+EMR.US,D,20211020,000000,94.2869,94.9577,93.7083,94.5492,1967671.9013463,0
+EMR.US,D,20211021,000000,94.0825,94.2997,93.11,93.946,2059913.918048,0
+EMR.US,D,20211022,000000,94.2869,94.8507,93.5767,93.9372,1777856.6596981,0
+EMR.US,D,20211025,000000,93.7328,94.5688,93.2947,93.8487,2106193.7326784,0
+EMR.US,D,20211026,000000,94.3743,95.6179,93.8202,94.3841,2922773.5863103,0
+EMR.US,D,20211027,000000,94.4127,95.2593,93.4411,93.4607,1981241.6943387,0
+EMR.US,D,20211028,000000,93.8684,95.1425,93.7034,94.782,1633426.4203743,0
+EMR.US,D,20211029,000000,94.4814,95.2879,93.8006,94.2967,2711647.763529,0
+EMR.US,D,20211101,000000,95.0737,95.6719,94.5148,95.1612,1895833.4376039,0
+EMR.US,D,20211102,000000,95.4048,97.6602,94.8989,97.3478,3802070.7224984,0
+EMR.US,D,20211103,000000,92.1188,96.2309,91.3704,92.6051,4346891.2942178,0
+EMR.US,D,20211104,000000,93.6739,94.7633,93.2171,94.4421,2869809.6560918,0
+EMR.US,D,20211105,000000,95.4146,96.002,94.5786,95.1906,1845007.2842259,0
+EMR.US,D,20211108,000000,96.3763,96.6681,94.7918,95.0158,3063029.0528613,0
+EMR.US,D,20211109,000000,95.2583,95.7839,94.1268,94.7731,4089210.7997839,0
+EMR.US,D,20211110,000000,94.7191,95.2613,94.2299,94.8163,1975253.8832073,0
+EMR.US,D,20211111,000000,95.3055,95.3812,94.5335,95.0708,1673122.900325,0
+EMR.US,D,20211112,000000,95.4126,95.5109,94.611,95.1975,1867013.1518267,0
+EMR.US,D,20211115,000000,95.4323,95.4323,93.8202,94.1818,1580167.2733541,0
+EMR.US,D,20211116,000000,94.4745,95.0561,93.781,94.0157,2451608.5886477,0
+EMR.US,D,20211117,000000,94.338,94.4843,92.002,92.1592,4141296.2055197,0
+EMR.US,D,20211118,000000,92.1779,93.3399,91.4842,92.4126,5215201.2754345,0
+EMR.US,D,20211119,000000,92.217,92.7446,91.1916,91.2112,4113742.2980233,0
+EMR.US,D,20211122,000000,91.9244,93.8006,91.7191,92.2858,5345188.2872282,0
+EMR.US,D,20211123,000000,92.3251,92.8821,91.8359,92.3154,3171807.2824189,0
+EMR.US,D,20211124,000000,91.8359,92.9794,91.832,92.0806,2802291.5375453,0
+EMR.US,D,20211126,000000,89.6375,89.6669,87.8497,88.2495,2832079.9308345,0
+EMR.US,D,20211129,000000,89.2269,90.0826,88.1718,88.7879,3500169.8051235,0
+EMR.US,D,20211130,000000,87.947,88.6503,85.612,85.8359,6089006.3611203,0
+EMR.US,D,20211201,000000,87.8497,88.387,84.7416,84.8103,4891144.8460801,0
+EMR.US,D,20211202,000000,85.6798,88.9636,85.5382,88.3183,4390872.4897503,0
+EMR.US,D,20211203,000000,88.7387,89.335,87.2534,88.2209,2975348.6447415,0
+EMR.US,D,20211206,000000,89.1778,90.0383,88.1718,88.8654,2653427.9562498,0
+EMR.US,D,20211207,000000,89.7446,90.8007,89.442,90.1257,3537368.1401377,0
+EMR.US,D,20211208,000000,90.3212,90.7171,89.9302,90.3703,2318719.2902958,0
+EMR.US,D,20211209,000000,89.9989,90.6248,89.7161,89.892,2091846.1961117,0
+EMR.US,D,20211210,000000,90.2534,90.8585,89.7937,90.4784,2950502.5879099,0
+EMR.US,D,20211213,000000,90.6149,90.9273,89.7986,90.224,2673901.7504482,0
+EMR.US,D,20211214,000000,89.501,90.6925,88.7682,89.2661,3279622.4944093,0
+EMR.US,D,20211215,000000,89.4519,90.781,89.0805,90.6149,2610374.1486706,0
+EMR.US,D,20211216,000000,91.7092,92.6867,91.1032,91.7485,3012650.8146309,0
+EMR.US,D,20211217,000000,91.0442,91.2889,88.3477,88.6208,6792398.0569692,0
+EMR.US,D,20211220,000000,87.2534,87.947,86.5207,87.4194,3112308.8809912,0
+EMR.US,D,20211221,000000,88.113,89.1296,88.0834,88.9538,2882249.4813257,0
+EMR.US,D,20211222,000000,88.6208,89.2661,87.5068,87.8202,3699615.2224437,0
+EMR.US,D,20211223,000000,88.1818,89.6178,88.113,89.1974,2423072.3217935,0
+EMR.US,D,20211227,000000,89.2564,90.1748,89.2269,90.0678,1664448.6162973,0
+EMR.US,D,20211228,000000,90.2534,90.9764,90.2338,90.7711,1301164.9999082,0
+EMR.US,D,20211229,000000,90.4293,91.1228,90.1651,90.8301,1467710.0316527,0
+EMR.US,D,20211230,000000,90.996,91.5186,90.3998,90.5462,1230361.83095,0
+EMR.US,D,20211231,000000,90.3409,91.2937,90.0973,90.8498,1313492.8463552,0
+EMR.US,D,20220103,000000,91.1719,91.2889,88.9784,89.6669,2493489.6729315,0
+EMR.US,D,20220104,000000,91.1228,94.0737,90.3802,93.6445,4570931.3250938,0
+EMR.US,D,20220105,000000,94.8458,95.7545,93.3753,93.5069,4277717.9256033,0
+EMR.US,D,20220106,000000,93.722,94.6798,93.0963,94.0344,2534872.960608,0
+EMR.US,D,20220107,000000,94.3478,94.7584,93.4293,93.5069,2930496.0506494,0
+EMR.US,D,20220110,000000,93.0383,93.4293,92.0412,93.1257,2906430.791359,0
+EMR.US,D,20220111,000000,93.5658,94.387,92.4814,94.1818,2194403.4950633,0
+EMR.US,D,20220112,000000,95.0708,95.501,94.064,94.7093,2242527.9057104,0
+EMR.US,D,20220113,000000,94.9921,96.058,94.723,95.0609,2181701.0286748,0
+EMR.US,D,20220114,000000,94.2014,95.3537,93.5069,95.2466,2685682.9368175,0
+EMR.US,D,20220118,000000,94.5629,94.9244,93.4676,94.1719,2841878.0746868,0
+EMR.US,D,20220119,000000,94.3576,94.7289,92.6768,92.7544,2195233.1560752,0
+EMR.US,D,20220120,000000,93.0285,94.1031,91.3183,91.5138,2474116.3248114,0
+EMR.US,D,20220121,000000,91.6994,92.5491,90.556,91.0737,3329417.4249591,0
+EMR.US,D,20220124,000000,89.9116,91.2889,87.6149,90.9175,4308517.1819415,0
+EMR.US,D,20220125,000000,89.3252,89.9498,87.7613,89.1296,3809912.2915471,0
+EMR.US,D,20220126,000000,90.2632,90.7368,87.8782,88.5138,4328717.1371064,0
+EMR.US,D,20220127,000000,89.3447,90.6248,87.8879,88.5629,2528388.3708586,0
+EMR.US,D,20220128,000000,88.0737,88.6994,86.6277,88.6404,3005670.464252,0
+EMR.US,D,20220131,000000,88.6306,89.9872,87.8005,89.8526,3796902.3924892,0
+EMR.US,D,20220201,000000,89.8526,90.449,89.0167,90.3703,4473886.4364237,0
+EMR.US,D,20220202,000000,92.11,95.5295,92.1002,95.3351,5035643.2906651,0
+EMR.US,D,20220203,000000,94.2152,96.2338,94.0835,94.387,3383750.5503444,0
+EMR.US,D,20220204,000000,94.3674,94.9146,91.9538,93.2044,5095584.5172954,0
+EMR.US,D,20220207,000000,93.5069,94.1622,92.4028,93.5461,4610746.9097541,0
+EMR.US,D,20220208,000000,93.9273,95.4372,93.5364,94.9048,4921663.137462,0
+EMR.US,D,20220209,000000,95.8625,96.3803,95.4126,96.175,3786870.1111732,0
+EMR.US,D,20220210,000000,95.276,97.0934,94.78,95.1582,4351341.942002,0
+EMR.US,D,20220211,000000,95.3351,96.1798,92.5453,93.0659,3685404.0963991,0
+EMR.US,D,20220214,000000,93.39,93.39,91.3075,92.3094,2746966.8909015,0
+EMR.US,D,20220215,000000,93.174,93.9205,92.6434,93.2034,3310470.6142182,0
+EMR.US,D,20220216,000000,93.0168,94.5393,92.9676,94.1759,3114812.1158725,0
+EMR.US,D,20220217,000000,93.3999,93.6553,91.1355,91.5433,2738202.0058553,0
+EMR.US,D,20220218,000000,91.4548,92.2997,90.6493,91.1307,2456665.9578588,0
+EMR.US,D,20220222,000000,90.8064,91.8182,90.2122,91.1012,2943680.0258216,0
+EMR.US,D,20220223,000000,91.4254,91.4548,89.0088,89.3035,2735593.9181099,0
+EMR.US,D,20220224,000000,87.8104,88.7927,86.3958,88.4096,4320700.4739544,0
+EMR.US,D,20220225,000000,88.4784,91.6022,88.4784,91.1798,2916411.1552373,0
+EMR.US,D,20220228,000000,90.1484,91.8576,89.834,91.2779,3943809.398981,0
+EMR.US,D,20220301,000000,91.2387,91.6807,87.4764,87.9283,3622061.7686143,0
+EMR.US,D,20220302,000000,88.5275,92.113,88.498,91.5825,3340389.3100958,0
+EMR.US,D,20220303,000000,92.3192,92.614,90.5805,91.5727,2555162.4988026,0
+EMR.US,D,20220304,000000,90.0206,90.4971,89.1955,89.9618,3152342.3152915,0
+EMR.US,D,20220307,000000,90.109,91.8478,89.2741,90.0206,3610849.6380804,0
+EMR.US,D,20220308,000000,90.5609,95.1877,90.5118,92.0442,4960045.3936502,0
+EMR.US,D,20220309,000000,95.6494,95.6691,92.442,92.7219,4225113.3454918,0
+EMR.US,D,20220310,000000,92.4518,93.3213,91.9558,93.0659,3361618.4521111,0
+EMR.US,D,20220311,000000,93.7043,94.7554,91.2191,91.3567,3298046.0588189,0
+EMR.US,D,20220314,000000,91.9067,92.4667,89.6669,90.6886,3694274.8522983,0
+EMR.US,D,20220315,000000,91.2191,91.4057,89.4509,91.0127,4055744.4123399,0
+EMR.US,D,20220316,000000,91.4646,92.8596,89.9321,92.1031,4457532.4435937,0
+EMR.US,D,20220317,000000,91.8182,93.9205,91.4646,93.8025,3708793.4110124,0
+EMR.US,D,20220318,000000,93.665,95.5609,92.2113,95.2859,16394837.601524,0
+EMR.US,D,20220321,000000,96.1111,97.172,95.5708,96.4647,3774852.7513626,0
+EMR.US,D,20220322,000000,96.9068,97.2309,95.4923,96.2879,3325331.2172267,0
+EMR.US,D,20220323,000000,95.9342,96.4451,95.4529,95.5708,2340922.6477569,0
+EMR.US,D,20220324,000000,96.7103,96.9558,95.6985,96.0423,2160966.6292996,0
+EMR.US,D,20220325,000000,96.0325,96.838,95.7476,96.7692,2174428.5154611,0
+EMR.US,D,20220328,000000,95.895,96.504,95.1189,96.4843,2223690.0197895,0
+EMR.US,D,20220329,000000,96.9952,97.5943,94.8439,97.3095,2965887.4552389,0
+EMR.US,D,20220330,000000,96.946,98.1837,96.8478,97.2309,1624822.3775857,0
+EMR.US,D,20220331,000000,97.0443,98.2329,96.2682,96.3173,2836846.1551999,0
+EMR.US,D,20220401,000000,97.3291,97.6239,95.9834,96.6809,2457388.7300288,0
+EMR.US,D,20220404,000000,96.3469,96.951,95.4332,96.5629,2680779.2839408,0
+EMR.US,D,20220405,000000,96.4745,96.8478,94.4411,94.8537,2791186.2958532,0
+EMR.US,D,20220406,000000,93.7142,95.0452,93.1641,94.4805,2890312.9719704,0
+EMR.US,D,20220407,000000,93.8714,94.4902,93.1641,94.1956,2904446.7308531,0
+EMR.US,D,20220408,000000,94.4313,94.5196,92.388,92.8988,3726160.3028692,0
+EMR.US,D,20220411,000000,92.9774,93.2427,91.3173,91.5334,2848543.8664735,0
+EMR.US,D,20220412,000000,91.9361,92.7711,90.7623,91.1798,2232785.7512515,0
+EMR.US,D,20220413,000000,91.2191,92.0541,90.8261,91.6611,2056640.065515,0
+EMR.US,D,20220414,000000,91.9361,92.2997,91.0227,91.2191,5415651.4478698,0
+EMR.US,D,20220418,000000,90.993,92.8596,90.993,92.3094,2088830.9127775,0
+EMR.US,D,20220419,000000,92.9676,94.1857,92.5059,93.999,2356477.5192443,0
+EMR.US,D,20220420,000000,94.8144,95.8457,94.8045,95.4235,2092361.2985313,0
+EMR.US,D,20220421,000000,96.2486,97.28,94.7506,95.0011,2257531.0271751,0
+EMR.US,D,20220422,000000,94.3429,94.6277,91.8182,91.946,2611633.4010286,0
+EMR.US,D,20220425,000000,91.2682,91.3567,88.0166,90.5805,2682891.6110571,0
+EMR.US,D,20220426,000000,89.9813,90.7967,88.0658,88.0854,2554077.3225589,0
+EMR.US,D,20220427,000000,88.2524,89.883,87.948,89.0088,2027847.2654402,0
+EMR.US,D,20220428,000000,89.6669,90.9243,88.5569,90.6788,2362631.2625781,0
+EMR.US,D,20220429,000000,90.3645,90.8899,88.3998,88.5864,3028731.9864164,0
+EMR.US,D,20220502,000000,88.1837,89.834,86.838,88.832,3471252.8103939,0
+EMR.US,D,20220503,000000,88.2426,89.441,87.3242,88.8812,3390429.5759876,0
+EMR.US,D,20220504,000000,84.2445,90.1189,81.9459,89.7259,5840372.7346776,0
+EMR.US,D,20220505,000000,89.6473,90.2073,86.6414,87.6532,3026541.2741494,0
+EMR.US,D,20220506,000000,87.3192,87.3192,85.1581,86.4548,3321003.7461082,0
+EMR.US,D,20220509,000000,85.0304,85.2171,82.4471,82.9184,4254503.7050931,0
+EMR.US,D,20220510,000000,83.6551,84.0432,81.6502,82.1325,3345737.824153,0
+EMR.US,D,20220511,000000,82.4764,83.8221,81.4941,81.661,3857067.5766933,0
+EMR.US,D,20220512,000000,81.4682,82.1009,80.0745,81.7945,3726028.3461028,0
+EMR.US,D,20220513,000000,82.2392,83.376,81.5671,82.7137,3622228.7189675,0
+EMR.US,D,20220516,000000,82.5753,84.0472,81.8933,83.4748,3495245.377683,0
+EMR.US,D,20220517,000000,85.2936,86.2594,84.7796,85.3924,4184557.2123423,0
+EMR.US,D,20220518,000000,85.0464,85.2837,82.2492,82.5951,3385461.6490817,0
+EMR.US,D,20220519,000000,81.7945,83.3957,81.32,82.338,2867341.6537388,0
+EMR.US,D,20220520,000000,82.8323,83.2913,80.6973,82.6741,3157371.7792421,0
+EMR.US,D,20220523,000000,83.1585,84.2062,82.7235,83.9888,2855228.780222,0
+EMR.US,D,20220524,000000,83.3166,83.7318,81.4634,82.9213,3357090.0275247,0
+EMR.US,D,20220525,000000,82.7829,83.5045,82.002,83.2574,2814053.306061,0
+EMR.US,D,20220526,000000,84.2854,86.1436,84.1272,85.6,3097911.1571698,0
+EMR.US,D,20220527,000000,85.8076,87.4187,85.8076,87.3792,2028231.0160436,0
+EMR.US,D,20220531,000000,86.4501,88.506,85.8471,87.6362,4247548.6060318,0
+EMR.US,D,20220601,000000,88.0613,88.427,86.6131,87.5472,2829994.385824,0
+EMR.US,D,20220602,000000,88.506,89.3067,86.974,88.8421,3052144.6682238,0
+EMR.US,D,20220603,000000,88.2589,89.3265,88.1997,89.2375,2571645.0950469,0
+EMR.US,D,20220606,000000,90.0481,90.3347,89.0201,89.2079,1695233.7268277,0
+EMR.US,D,20220607,000000,88.3775,90.6213,88.1799,90.473,2031037.4230539,0
+EMR.US,D,20220608,000000,90.6114,91.1551,89.8503,90.0975,1724217.416244,0
+EMR.US,D,20220609,000000,89.1782,90.2161,88.8026,88.9014,2220740.0154594,0
+EMR.US,D,20220610,000000,87.7844,87.7844,85.768,86.0547,3017266.9170763,0
+EMR.US,D,20220613,000000,84.0184,85.3727,83.3661,84.2952,3198359.0804747,0
+EMR.US,D,20220614,000000,84.4237,85.1709,83.0004,83.7219,2115647.4582018,0
+EMR.US,D,20220615,000000,84.4039,85.6395,83.2474,84.4731,2661490.5866759,0
+EMR.US,D,20220616,000000,82.338,82.8225,79.8175,80.0647,4693545.7622361,0
+EMR.US,D,20220617,000000,79.5506,80.4502,77.633,77.7418,6520045.2819976,0
+EMR.US,D,20220621,000000,79.007,80.2722,78.2311,79.2937,3069583.0379563,0
+EMR.US,D,20220622,000000,77.5738,78.582,76.8328,77.5639,4032176.5957913,0
+EMR.US,D,20220623,000000,77.6825,78.1034,75.8835,76.8918,4673083.4737746,0
+EMR.US,D,20220624,000000,77.811,81.1421,77.5639,81.0827,5766332.780049,0
+EMR.US,D,20220627,000000,81.6165,81.8439,80.638,81.5374,2674803.3155331,0
+EMR.US,D,20220628,000000,82.1305,83.1388,80.4502,80.5786,2969230.2127981,0
+EMR.US,D,20220629,000000,80.638,80.6973,78.918,79.5804,2056322.4015726,0
+EMR.US,D,20220630,000000,78.3645,79.3826,78.0581,78.6215,2894537.7003334,0
+EMR.US,D,20220701,000000,78.7204,80.1141,78.3003,79.432,2312962.9607562,0
+EMR.US,D,20220705,000000,77.8506,78.3547,77.0696,78.2163,3083924.6478263,0
+EMR.US,D,20220706,000000,78.4337,79.6396,77.3465,78.8291,3147476.5135721,0
+EMR.US,D,20220707,000000,79.5408,80.0647,78.7994,79.9361,3133651.8734146,0
+EMR.US,D,20220708,000000,80.3612,80.549,78.7796,79.7384,2322214.7964122,0
+EMR.US,D,20220711,000000,79.0268,79.7384,78.8192,79.3332,1776109.6421935,0
+EMR.US,D,20220712,000000,78.75,79.7088,77.8703,78.1371,2841987.8808161,0
+EMR.US,D,20220713,000000,76.872,78.5326,76.7237,77.7319,2662791.6102575,0
+EMR.US,D,20220714,000000,75.8835,76.8522,75.2774,76.7731,2542560.2373893,0
+EMR.US,D,20220715,000000,78.0383,78.755,77.2773,78.6808,2706869.6012581,0
+EMR.US,D,20220718,000000,79.432,79.7681,78.1273,78.4436,1746966.1069562,0
+EMR.US,D,20220719,000000,79.4222,81.4288,79.0861,81.2904,1847537.4555154,0
+EMR.US,D,20220720,000000,81.6363,81.9031,80.8653,81.6758,1931601.1821609,0
+EMR.US,D,20220721,000000,81.6165,82.8273,81.3447,82.7335,2065990.0387,0
+EMR.US,D,20220722,000000,83.1388,83.3562,81.5374,82.1404,1955003.4197111,0
+EMR.US,D,20220725,000000,82.5358,83.455,81.8587,83.2178,2057610.2732828,0
+EMR.US,D,20220726,000000,83.5737,84.3051,82.9213,83.0992,2519548.5092501,0
+EMR.US,D,20220727,000000,83.4699,85.9756,83.2474,85.3627,2626025.048047,0
+EMR.US,D,20220728,000000,86.2029,87.6164,85.9262,87.3693,2994820.7194051,0
+EMR.US,D,20220729,000000,87.6955,89.455,87.4879,89.0299,3609927.6725222,0
+EMR.US,D,20220801,000000,88.1699,88.7334,87.4286,88.3083,1845065.9153833,0
+EMR.US,D,20220802,000000,87.8142,88.8124,87.3891,88.081,2198580.1239108,0
+EMR.US,D,20220803,000000,88.3677,89.0595,87.7548,88.7828,1540612.2337346,0
+EMR.US,D,20220804,000000,89.0101,89.1189,88.3281,88.5554,2106417.8795587,0
+EMR.US,D,20220805,000000,88.2391,89.4055,88.0415,89.3462,2453905.4959591,0
+EMR.US,D,20220808,000000,90.0777,90.1667,88.3973,88.9904,3642703.147618,0
+EMR.US,D,20220809,000000,86.6774,86.8948,85.086,85.5901,4941517.2148328,0
+EMR.US,D,20220810,000000,87.3297,87.3297,86.03,86.5291,3468705.9129736,0
+EMR.US,D,20220811,000000,87.4687,88.3238,86.902,86.9915,2946148.1689789,0
+EMR.US,D,20220812,000000,87.0511,88.7415,87.0511,88.7116,2439554.595926,0
+EMR.US,D,20220815,000000,87.7969,88.473,87.1605,88.3338,2025795.9970827,0
+EMR.US,D,20220816,000000,88.0256,89.6562,88.0256,89.4375,2833817.1059445,0
+EMR.US,D,20220817,000000,88.3139,88.8608,87.8565,88.3537,1977861.8681441,0
+EMR.US,D,20220818,000000,88.9304,90.0042,88.4929,89.7755,2171353.3838985,0
+EMR.US,D,20220819,000000,89.1093,89.2485,87.9361,88.1747,1891518.8853383,0
+EMR.US,D,20220822,000000,86.6136,86.9418,85.4255,85.7585,2514468.4555229,0
+EMR.US,D,20220823,000000,85.8679,87.0611,85.683,86.2358,2576728.2119683,0
+EMR.US,D,20220824,000000,86.4446,86.7528,85.7884,86.4446,1431895.9512527,0
+EMR.US,D,20220825,000000,87.0909,87.5582,86.554,87.4687,1975382.7420697,0
+EMR.US,D,20220826,000000,87.6577,87.6577,84.1179,84.1776,2049942.5844747,0
+EMR.US,D,20220829,000000,83.4518,84.7742,83.2131,84.3367,2013224.3638452,0
+EMR.US,D,20220830,000000,84.5157,84.5654,82.4575,82.8452,2159780.4412054,0
+EMR.US,D,20220831,000000,82.9944,83.1485,81.1251,81.2742,3597124.4354379,0
+EMR.US,D,20220901,000000,80.5782,81.6024,79.9518,81.5427,2401533.9540931,0
+EMR.US,D,20220902,000000,82.547,82.8452,80.7373,81.2842,4180078.1087753,0
+EMR.US,D,20220906,000000,81.7714,81.822,80.1706,81.0456,3114087.08588,0
+EMR.US,D,20220907,000000,80.8268,82.1691,80.5583,81.7714,4792130.5872697,0
+EMR.US,D,20220908,000000,81.324,83.243,81.1052,83.1932,2602790.7162656,0
+EMR.US,D,20220909,000000,83.76,84.4858,83.5015,84.2273,2527220.1145484,0
+EMR.US,D,20220912,000000,84.8239,85.2223,84.3964,85.0725,2049820.8910649,0
+EMR.US,D,20220913,000000,83.233,83.8197,81.6421,82.02,2005099.0658512,0
+EMR.US,D,20220914,000000,81.9106,82.2884,81.0615,81.8311,2193029.8967919,0
+EMR.US,D,20220915,000000,81.6521,82.0498,79.7927,80.0612,2233012.7191405,0
+EMR.US,D,20220916,000000,78.8084,78.9874,77.5058,77.7644,5244529.3580317,0
+EMR.US,D,20220919,000000,76.8993,79.2757,76.8794,79.1464,2498903.7678442,0
+EMR.US,D,20220920,000000,78.3212,78.3808,76.7104,77.5754,3288494.8623799,0
+EMR.US,D,20220921,000000,78.4107,78.6294,76.084,76.084,2248113.7649853,0
+EMR.US,D,20220922,000000,76.0442,76.5414,75.0698,75.0996,2473567.4010827,0
+EMR.US,D,20220923,000000,74.0656,74.1948,72.4548,73.4193,3277012.4354461,0
+EMR.US,D,20220926,000000,73.111,74.1302,72.5045,72.7232,2683650.4555186,0
+EMR.US,D,20220927,000000,73.6977,73.9761,71.9924,72.6437,2674084.9512208,0
+EMR.US,D,20220928,000000,73.5982,75.0897,72.9171,74.5925,3873217.6159465,0
+EMR.US,D,20220929,000000,73.807,73.9264,72.6139,73.7772,2317599.6962156,0
+EMR.US,D,20220930,000000,73.7573,74.4036,72.6934,72.8028,2783879.5615332,0
+EMR.US,D,20221003,000000,73.8667,75.7758,73.5187,75.1096,2967528.9970586,0
+EMR.US,D,20221004,000000,76.7402,78.0726,76.611,77.8041,2964303.6188352,0
+EMR.US,D,20221005,000000,78.5399,79.8822,77.3965,79.3155,4994390.0629092,0
+EMR.US,D,20221006,000000,78.6791,80.3446,78.6791,79.0172,3718201.3322829,0
+EMR.US,D,20221007,000000,78.5001,78.6195,76.5265,77.3865,4681987.9941493,0
+EMR.US,D,20221010,000000,78.1919,78.4504,76.9242,77.9234,4039829.9741084,0
+EMR.US,D,20221011,000000,77.5556,78.4504,76.8695,77.5556,4230043.8136451,0
+EMR.US,D,20221012,000000,77.7146,78.3013,76.9888,77.0584,2579787.644633,0
+EMR.US,D,20221013,000000,76.0939,80.6578,75.6465,80.3297,4123515.8165132,0
+EMR.US,D,20221014,000000,80.5981,80.6975,77.476,77.7743,3255862.9254179,0
+EMR.US,D,20221017,000000,79.405,80.1109,78.9376,79.6138,2664546.6016509,0
+EMR.US,D,20221018,000000,81.314,81.6119,79.9021,81.135,2625677.1231418,0
+EMR.US,D,20221019,000000,80.9163,81.3339,80.0314,80.7373,3075625.9340186,0
+EMR.US,D,20221020,000000,80.787,81.2544,79.1862,79.6933,2562146.1231435,0
+EMR.US,D,20221021,000000,80.0513,82.885,79.8524,82.6862,3186373.9769957,0
+EMR.US,D,20221024,000000,83.1734,84.0185,82.716,83.412,2287594.727735,0
+EMR.US,D,20221025,000000,82.9646,84.277,82.8502,84.0682,2399219.7678468,0
+EMR.US,D,20221026,000000,84.4858,85.4603,83.5114,84.7145,2026244.5529566,0
+EMR.US,D,20221027,000000,85.9276,86.6832,85.2763,85.4006,2426318.1747229,0
+EMR.US,D,20221028,000000,85.6591,87.0213,85.0625,86.902,2513677.9512249,0
+EMR.US,D,20221031,000000,87.1705,87.7074,85.8977,86.1066,6691754.6559889,0
+EMR.US,D,20221101,000000,85.9077,86.733,83.7003,85.3608,4988849.4927088,0
+EMR.US,D,20221102,000000,85.2415,87.946,84.1975,84.466,6811173.1029772,0
+EMR.US,D,20221103,000000,83.6705,87.8267,83.6705,86.5142,5395620.2749333,0
+EMR.US,D,20221104,000000,88.2443,89.1292,87.6577,88.5824,5136220.2119027,0
+EMR.US,D,20221107,000000,89.1789,91.0085,88.8608,90.7201,3776289.3179547,0
+EMR.US,D,20221108,000000,90.6107,92.3955,90.0142,90.74,3736108.3666664,0
+EMR.US,D,20221109,000000,90.11,92.25,89.99,90.12,3517054,0
+EMR.US,D,20221110,000000,92.78,94.21,91.79,94,4138174,0
+EMR.US,D,20221111,000000,94.11,96.36,94.02,95.44,4345215,0
+EMR.US,D,20221114,000000,94.49,96.215,94.04,94.79,3046880,0
+EMR.US,D,20221115,000000,95.5,97.02,95.16,96.18,3685747,0
+EMR.US,D,20221116,000000,96.08,96.23,95.05,95.23,2820618,0
+EMR.US,D,20221117,000000,93.77,94.65,93.63,94.61,2743082,0
+EMR.US,D,20221118,000000,95.82,96.15,93.49,93.7,4213562,0
+EMR.US,D,20221121,000000,93.36,94.83,93.15,94.67,3054196,0
+EMR.US,D,20221122,000000,95.25,96.3,95.18,96.02,2571471,0
+EMR.US,D,20221123,000000,95.9,96.61,95.195,95.89,2901012,0
+EMR.US,D,20221125,000000,95.89,96.65,95.26,96.12,1324777,0
+EMR.US,D,20221128,000000,94.84,95.31,93.625,94.22,3934648,0
+EMR.US,D,20221129,000000,94.4,94.635,93.29,94.31,3414706,0
+EMR.US,D,20221130,000000,94.46,95.77,93.27,95.77,4132917,0
+EMR.US,D,20221201,000000,95.75,96.07,94.575,95.64,2893217,0
+EMR.US,D,20221202,000000,94.79,97.11,94.72,96.87,3736504,0
+EMR.US,D,20221205,000000,95.8,96.77,95.09,95.15,3202432,0
+EMR.US,D,20221206,000000,95.2,95.649,93.42,94.35,3281187,0
+EMR.US,D,20221207,000000,94.01,95.085,93.75,94.71,4378735,0
+EMR.US,D,20221208,000000,95.19,95.6395,94.58,94.93,2718823,0
+EMR.US,D,20221209,000000,95.21,95.89,94.05,94.19,2579644,0
+EMR.US,D,20221212,000000,94.59,96.2,94.36,96.15,2869505,0
+EMR.US,D,20221213,000000,98,98.88,97.3062,98.07,4060726,0
+EMR.US,D,20221214,000000,98.45,99.09,97.36,97.72,4101191,0
+EMR.US,D,20221215,000000,96.15,96.915,94.73,95.25,4252890,0
+EMR.US,D,20221216,000000,94.32,95.43,93.89,94.96,5704808,0
+EMR.US,D,20221219,000000,94.98,95.925,94.325,94.58,3527637,0
+EMR.US,D,20221220,000000,94.59,95.85,94.59,95.04,3678377,0
+EMR.US,D,20221221,000000,95.73,97.27,95.575,96.78,3541893,0
+EMR.US,D,20221222,000000,96.02,96.72,93.83,95.08,4534652,0
+EMR.US,D,20221223,000000,94.75,96.04,94.59,95.54,2977772,0
+EMR.US,D,20221227,000000,95.85,96.73,95.54,96.66,3330046,0
+EMR.US,D,20221228,000000,96.74,97.23,95.13,95.26,2222760,0
+EMR.US,D,20221229,000000,95.84,96.675,95.805,96.36,1830005,0
+EMR.US,D,20221230,000000,95.95,96.25,95.14,96.06,1423120,0
+EMR.US,D,20230103,000000,96.6,96.99,94.95,96.11,2519166,0
+EMR.US,D,20230104,000000,95.78,95.78,93.86,95.42,3965516,0
+EMR.US,D,20230105,000000,94.8,95.49,93.98,95.01,2480227,0
+EMR.US,D,20230106,000000,96.31,98.45,95.9,97.95,2610988,0
+EMR.US,D,20230109,000000,98.42,99.6545,97.195,97.26,3147739,0
+EMR.US,D,20230110,000000,97.32,97.94,96.84,97.82,2929338,0
+EMR.US,D,20230111,000000,98.34,98.34,97.27,98.2,2718865,0
+EMR.US,D,20230112,000000,99,99.28,98.02,98.05,2524575,0
+EMR.US,D,20230113,000000,97.48,98.045,97.05,97.92,2229207,0
+EMR.US,D,20230117,000000,95.45,95.45,90.43,91.24,8797662,0
+EMR.US,D,20230118,000000,90.97,91.31,89.12,89.21,6030297,0
+EMR.US,D,20230119,000000,88.58,88.8,86.82,86.89,4789614,0
+EMR.US,D,20230120,000000,87.35,87.66,86.62,87.35,6212405,0
+EMR.US,D,20230123,000000,88.24,89.9,88.07,89,5340462,0
+EMR.US,D,20230124,000000,89.41,90,87.78,89.48,2805656,0
+EMR.US,D,20230125,000000,88.18,89.35,88.04,89.08,3455943,0
+EMR.US,D,20230126,000000,89.94,90.64,88.58,90.62,3293947,0
+EMR.US,D,20230127,000000,90.54,90.59,89.33,89.43,3657487,0
+EMR.US,D,20230130,000000,88.58,90.275,88.34,89.69,2965281,0
+EMR.US,D,20230131,000000,90,90.425,89.02,90.22,3698481,0
+EMR.US,D,20230201,000000,89.52,92.29,89.38,91.62,3742485,0
+EMR.US,D,20230202,000000,91.16,91.67,90.55,91.48,4925287,0
+EMR.US,D,20230203,000000,90.99,91.8489,90.57,91.39,3266288,0
+EMR.US,D,20230206,000000,90.84,91,89.7933,90.43,3252851,0
+EMR.US,D,20230207,000000,90.14,91.6,89.45,91.18,3241504,0
+EMR.US,D,20230208,000000,88.12,88.16,85,85.99,6672141,0
+EMR.US,D,20230209,000000,86.21,86.7,84.59,85.15,6777186,0
+EMR.US,D,20230210,000000,85.23,85.925,84.395,85.85,4813574,0
+EMR.US,D,20230213,000000,85.87,87.16,85.665,86.91,3210032,0
+EMR.US,D,20230214,000000,85.8,86.79,85.285,85.99,2910604,0
+EMR.US,D,20230215,000000,85.44,87.25,85.28,86.92,3137747,0
+EMR.US,D,20230216,000000,85.37,86.53,85.155,85.7,2096099,0
+EMR.US,D,20230217,000000,85.33,85.81,84.43,85.44,2528896,0
+EMR.US,D,20230221,000000,84.55,84.96,81.71,82.05,4196746,0
+EMR.US,D,20230222,000000,82.28,83.16,81.64,82.3,3932234,0
+EMR.US,D,20230223,000000,83.01,83.39,81.52,82.31,3053985,0
+EMR.US,D,20230224,000000,81.03,82.26,80.8,82.18,2863206,0
+EMR.US,D,20230227,000000,83.08,83.08,81.975,82.1,2910099,0
+EMR.US,D,20230228,000000,82.12,83.05,82.07,82.71,3177401,0
+EMR.US,D,20230301,000000,82.69,83.62,82.39,83.06,2960247,0
+EMR.US,D,20230302,000000,82.72,84.05,82.55,83.8,2186514,0
+EMR.US,D,20230303,000000,84.25,85.67,83.345,85.54,3807247,0
+EMR.US,D,20230306,000000,86.9,88.41,86.63,87.15,5398477,0
+EMR.US,D,20230307,000000,87.08,87.31,85.33,85.84,3938502,0
+EMR.US,D,20230308,000000,85.81,86.21,84.76,85.62,3129293,0
+EMR.US,D,20230309,000000,85.99,86.0999,83.32,83.44,2802815,0
+EMR.US,D,20230310,000000,83.51,83.91,81.75,82.17,3784790,0
+EMR.US,D,20230313,000000,81.18,82.65,80.7,81.9,3225908,0
+EMR.US,D,20230314,000000,83.65,83.95,82.27,83.09,3453882,0
+EMR.US,D,20230315,000000,81.52,81.69,79.0313,80.53,4213758,0
+EMR.US,D,20230316,000000,80.12,82.23,79.65,81.92,3420630,0
+EMR.US,D,20230317,000000,81.87,81.87,79.89,80.84,9040120,0
+EMR.US,D,20230320,000000,81.37,82.7,81.32,82.27,2469197,0
+EMR.US,D,20230321,000000,84.4,84.96,83.58,83.99,4290939,0
+EMR.US,D,20230322,000000,84,84.91,83.33,83.4,3252221,0
+EMR.US,D,20230323,000000,83.53,84.57,82.57,83.1,3184761,0
+EMR.US,D,20230324,000000,82.39,82.915,81.3,82.89,2269840,0
+EMR.US,D,20230327,000000,83.5,83.75,82.32,82.74,2233849,0
+EMR.US,D,20230328,000000,82.98,84,82.975,83.7,2306652,0
+EMR.US,D,20230329,000000,84.8,85.12,83.99,84.94,2435646,0
+EMR.US,D,20230330,000000,85.95,85.995,85.46,85.59,1920192,0
+EMR.US,D,20230331,000000,86.11,87.2,85.74,87.14,2674048,0
+EMR.US,D,20230403,000000,87.15,88.5,86.89,87.24,2838933,0
+EMR.US,D,20230404,000000,87.15,87.34,84.75,85.18,1763770,0
+EMR.US,D,20230405,000000,84.62,84.9,82.63,83.09,2647755,0
+EMR.US,D,20230406,000000,82.82,83.775,82.07,83.3,2966573,0
+EMR.US,D,20230410,000000,83.16,84.47,82.9525,84.45,1997192,0
+EMR.US,D,20230411,000000,85,85.336,84.235,84.44,2071094,0
+EMR.US,D,20230412,000000,83.2,83.965,82.385,83.64,8052563,0
+EMR.US,D,20230413,000000,84.06,85.53,82.4,85.41,6979233,0
+EMR.US,D,20230414,000000,85.7,87.86,85.67,86.36,6120746,0
+EMR.US,D,20230417,000000,86.37,87.67,86.2332,86.58,3005294,0
+EMR.US,D,20230418,000000,87.77,88.4546,86.89,87.27,3310655,0
+EMR.US,D,20230419,000000,87.04,87.2,85.64,86.37,3244478,0
+EMR.US,D,20230420,000000,85.94,86.39,85.5,85.87,2932319,0
+EMR.US,D,20230421,000000,86.19,86.19,85.095,85.6,7833623,0
+EMR.US,D,20230424,000000,85.71,86.01,85.195,85.59,2114893,0
+EMR.US,D,20230425,000000,85.12,85.5,84.23,84.52,2100410,0
+EMR.US,D,20230426,000000,83.9,84.18,82.02,82.48,3383885,0
+EMR.US,D,20230427,000000,82.34,82.87,80.31,82.83,4838253,0
+EMR.US,D,20230428,000000,82.44,83.54,82.305,83.26,3020291,0
+EMR.US,D,20230501,000000,83.47,83.86,83.14,83.35,2340215,0
+EMR.US,D,20230502,000000,82.83,83.26,81.095,82.22,3762669,0
+EMR.US,D,20230503,000000,85.46,87,83.77,83.82,6211922,0
+EMR.US,D,20230504,000000,83.74,83.86,82.39,82.74,4498487,0
+EMR.US,D,20230505,000000,83.92,85.07,83.68,84.4,3885273,0
+EMR.US,D,20230508,000000,85.14,85.14,83.5539,83.81,1855322,0
+EMR.US,D,20230509,000000,83.45,84.03,82.79,83.65,1941777,0
+EMR.US,D,20230510,000000,84.21,84.46,81.7,82.48,2368738,0
+EMR.US,D,20230511,000000,81.07,82.09,81.07,81.98,1953615,0
+EMR.US,D,20230512,000000,82.67,82.98,81.61,82.52,2625187,0
+EMR.US,D,20230515,000000,82.79,83.82,82.21,83.12,2208803,0
+EMR.US,D,20230516,000000,82.49,82.91,81.12,81.15,2743273,0
+EMR.US,D,20230517,000000,81.66,82.53,81.5,82.25,2853606,0
+EMR.US,D,20230518,000000,82.01,82.57,81.37,82.3,3074465,0
+EMR.US,D,20230519,000000,83.13,83.35,82.07,82.49,2489497,0
+EMR.US,D,20230522,000000,82.67,82.9,81.26,81.71,2229446,0
+EMR.US,D,20230523,000000,81.15,82,80.89,81.11,2817463,0
+EMR.US,D,20230524,000000,80.61,80.77,78.82,78.95,2536987,0
+EMR.US,D,20230525,000000,78.86,79.14,78.05,79.02,3456552,0
+EMR.US,D,20230526,000000,79.28,79.82,79.04,79.51,2533592,0
+EMR.US,D,20230530,000000,79.35,79.64,77.93,78.39,2660788,0
+EMR.US,D,20230531,000000,77.59,77.99,76.94,77.68,6147186,0
+EMR.US,D,20230601,000000,77.96,79.635,76.96,79.35,3927944,0
+EMR.US,D,20230602,000000,80.795,83.23,80.69,82.81,3723619,0
+EMR.US,D,20230605,000000,83.08,83.38,82.06,82.19,2592321,0
+EMR.US,D,20230606,000000,82.19,83,81.81,82.54,2876179,0
+EMR.US,D,20230607,000000,82.9,84.27,82.35,84.24,3029673,0
+EMR.US,D,20230608,000000,84.09,84.43,83.585,84.07,3019386,0
+EMR.US,D,20230609,000000,84.23,84.38,83.59,84.2,2039568,0
+EMR.US,D,20230612,000000,84.19,84.36,83.685,84.07,2021998,0
+EMR.US,D,20230613,000000,84.43,86.325,84.31,86.13,2374726,0
+EMR.US,D,20230614,000000,86.72,87.58,85.48,85.84,2273768,0
+EMR.US,D,20230615,000000,86.4,88.62,86.38,88.03,4426115,0
+EMR.US,D,20230616,000000,88.55,88.85,87.38,87.41,5523028,0
+EMR.US,D,20230620,000000,86.64,87.05,85.86,86.78,2254908,0
+EMR.US,D,20230621,000000,86.15,87.59,85.97,87.45,2111123,0
+EMR.US,D,20230622,000000,87.45,87.825,87.03,87.42,3012393,0
+EMR.US,D,20230623,000000,86.69,87.18,86.16,86.68,5603907,0
+EMR.US,D,20230626,000000,87.22,88.44,86.88,88.31,2423485,0
+EMR.US,D,20230627,000000,88.5,89.99,88.36,89.63,2571736,0
+EMR.US,D,20230628,000000,89.66,89.94,88.97,89.35,3453921,0
+EMR.US,D,20230629,000000,89.5,89.78,88.73,89.22,2661972,0
+EMR.US,D,20230630,000000,89.59,90.73,89.455,90.39,2491149,0
+EMR.US,D,20230703,000000,90.04,91.06,89.61,90.76,1217239,0
+EMR.US,D,20230705,000000,90,90.5,89.41,89.41,1801574,0
+EMR.US,D,20230706,000000,88.66,88.88,87.47,88.24,2199033,0
+EMR.US,D,20230707,000000,87.83,89.56,87.81,88.94,1816508,0
+EMR.US,D,20230710,000000,89.02,90.02,88.98,89.43,3332624,0
+EMR.US,D,20230711,000000,89.9,91.95,89.9,91.8,3559192,0
+EMR.US,D,20230712,000000,92.64,93.04,91.635,92.12,2871498,0
+EMR.US,D,20230713,000000,92.3,92.65,91.9,92.32,1888814,0
+EMR.US,D,20230714,000000,92.29,92.306,91.33,92.09,1738414,0
+EMR.US,D,20230717,000000,91.83,92.04,90.975,91.32,1886840,0
+EMR.US,D,20230718,000000,91.09,91.98,90.86,91.8,1841145,0
+EMR.US,D,20230719,000000,91.32,91.92,90.51,91.67,1958447,0
+EMR.US,D,20230720,000000,92.27,92.75,91.8,91.89,1844373,0
+EMR.US,D,20230721,000000,91.82,92.05,91.165,91.23,1643561,0
+EMR.US,D,20230724,000000,91.6,92.57,91.57,92.24,2205374,0
+EMR.US,D,20230725,000000,91.77,92.729,91.77,92.59,1844875,0
+EMR.US,D,20230726,000000,91.77,92.64,91.69,92.39,1789558,0
+EMR.US,D,20230727,000000,92.64,92.94,91.5687,91.84,1869979,0
+EMR.US,D,20230728,000000,92.53,92.65,90.58,90.97,2807651,0
+EMR.US,D,20230731,000000,91.43,91.7597,90.79,91.35,3971789,0
+EMR.US,D,20230801,000000,90.75,91.855,90.41,91.63,3131334,0
+EMR.US,D,20230802,000000,98.54,98.54,94.41,95.14,7346451,0
+EMR.US,D,20230803,000000,96.11,97.3,95.46,95.89,4754052,0
+EMR.US,D,20230804,000000,96.77,97.69,95.42,95.55,3560587,0
+EMR.US,D,20230807,000000,96.31,97.4,96.15,97.22,2459386,0
+EMR.US,D,20230808,000000,96.35,96.73,95.32,96.5,2099551,0
+EMR.US,D,20230809,000000,96.74,97.4,95.97,96.04,2246813,0
+EMR.US,D,20230810,000000,95.46,96.45,95.12,95.51,1614572,0
+EMR.US,D,20230811,000000,95.63,96.21,95.265,95.74,1338910,0
+EMR.US,D,20230814,000000,95.49,95.99,95.31,95.9,2232746,0
+EMR.US,D,20230815,000000,95.37,95.8,95.25,95.47,2026515,0
+EMR.US,D,20230816,000000,95.38,96.68,95.38,96.01,2493933,0
+EMR.US,D,20230817,000000,96.85,97.31,95.7,95.73,2561009,0
+EMR.US,D,20230818,000000,95.05,96.26,95,95.79,1978814,0
+EMR.US,D,20230821,000000,95.79,95.91,94.135,95.06,1842859,0
+EMR.US,D,20230822,000000,96.4,97.27,95.5,96.08,2339336,0
+EMR.US,D,20230823,000000,96.19,96.92,95.81,96.63,1975756,0
+EMR.US,D,20230824,000000,96.43,97.285,95.705,95.75,2030508,0
+EMR.US,D,20230825,000000,96.21,98.38,96.21,97.64,4124896,0
+EMR.US,D,20230828,000000,98.39,98.82,97.94,98.12,2228878,0
+EMR.US,D,20230829,000000,98.12,98.79,97.895,98.65,2235322,0
+EMR.US,D,20230830,000000,98.79,99.1,97.64,98.29,3229705,0
+EMR.US,D,20230831,000000,98.54,99.15,98.01,98.25,2604483,0
+EMR.US,D,20230901,000000,98.35,99.39,98.35,98.92,1762343,0
+EMR.US,D,20230905,000000,98.77,99,97.66,97.88,2897805,0
+EMR.US,D,20230906,000000,97.73,98.9499,97.51,98.67,2406288,0
+EMR.US,D,20230907,000000,98.52,99.61,98.1862,99.4,3304194,0
+EMR.US,D,20230908,000000,99.03,99.65,98.59,98.95,1952228,0
+EMR.US,D,20230911,000000,99.01,100.56,98.91,100.12,3921459,0
+EMR.US,D,20230912,000000,100.14,100.62,99.79,99.92,2447928,0
+EMR.US,D,20230913,000000,99.66,99.94,97.42,97.68,2497053,0
+EMR.US,D,20230914,000000,98.4,99.06,98.04,98.6,2637021,0
+EMR.US,D,20230915,000000,98.2,99.69,97.895,98.86,7287061,0
+EMR.US,D,20230918,000000,98.87,100.38,98.78,99.61,2163159,0
+EMR.US,D,20230919,000000,99.99,100.01,98.14,98.82,1891736,0
+EMR.US,D,20230920,000000,99.04,99.67,97.89,98.01,1646275,0
+EMR.US,D,20230921,000000,97.79,97.84,96.44,96.49,2181290,0
+EMR.US,D,20230922,000000,96.52,97.64,96.33,97.1,2448719,0
+EMR.US,D,20230925,000000,96.8,98.14,96.4,98.1,1869202,0
+EMR.US,D,20230926,000000,97.98,97.98,95.59,95.6,2496840,0
+EMR.US,D,20230927,000000,96.43,97.25,95.57,96.86,2323152,0
+EMR.US,D,20230928,000000,97.02,97.64,96.6,97.01,1861447,0
+EMR.US,D,20230929,000000,97.79,97.93,96.445,96.57,2041477,0
+EMR.US,D,20231002,000000,96.36,96.88,95.05,95.71,2600619,0
+EMR.US,D,20231003,000000,95.25,95.85,94.03,94.85,2743179,0
+EMR.US,D,20231004,000000,94.75,95.25,93.89,94.66,3361362,0
+EMR.US,D,20231005,000000,94.3,94.67,93.34,93.59,2758386,0
+EMR.US,D,20231006,000000,93.39,95.92,93.26,95.04,2154736,0
+EMR.US,D,20231009,000000,95.04,95.99,94.77,95.87,2581145,0
+EMR.US,D,20231010,000000,96,97.23,95.755,96.37,2688347,0
+EMR.US,D,20231011,000000,96.39,97.22,96.065,97.09,2231340,0
+EMR.US,D,20231012,000000,97.5,97.5,95.375,96.05,1853157,0
+EMR.US,D,20231013,000000,96.39,96.8,94.49,94.76,2148964,0
+EMR.US,D,20231016,000000,96.18,97.19,96.02,96.35,2670695,0
+EMR.US,D,20231017,000000,96.155,96.96,95.79,95.97,2196537,0
+EMR.US,D,20231018,000000,95.2,95.2,93.64,93.7,2503443,0
+EMR.US,D,20231019,000000,93.81,95.11,93.1,93.14,2678805,0
+EMR.US,D,20231020,000000,92.87,93.23,91.33,91.47,5700833,0
+EMR.US,D,20231023,000000,91.53,91.93,90,90.16,2790838,0
+EMR.US,D,20231024,000000,90.83,91.22,90.22,90.74,2566038,0
+EMR.US,D,20231025,000000,90.67,90.67,88.4,88.83,3484353,0
+EMR.US,D,20231026,000000,89.1,89.37,87.94,88.6,4452200,0
+EMR.US,D,20231027,000000,88.45,89.02,87.5301,88.03,2429304,0
+EMR.US,D,20231030,000000,88.45,88.6,87.26,88.45,2772991,0
+EMR.US,D,20231031,000000,88.35,89.07,88.05,88.97,4904176,0
+EMR.US,D,20231101,000000,89.23,89.64,88.78,89.61,2771556,0
+EMR.US,D,20231102,000000,89.96,91.41,89.39,91.16,4912211,0
+EMR.US,D,20231103,000000,92.09,92.7,91.97,91.97,2686668,0
+EMR.US,D,20231106,000000,92.16,92.175,90.76,91.74,3004010,0
+EMR.US,D,20231107,000000,83.8,85.1,83.1,84.94,9919947,0
+EMR.US,D,20231108,000000,85.49,86.18,84.61,84.75,5833485,0
+EMR.US,D,20231109,000000,85.5,87.2065,85.0005,85.2,4765133,0
+EMR.US,D,20231110,000000,85.75,86.82,85.1728,86.5,2922740,0
+EMR.US,D,20231113,000000,86.54,86.92,85.91,86.6,3123211,0
+EMR.US,D,20231114,000000,87.69,89.49,87.51,88.55,3646010,0
+EMR.US,D,20231115,000000,88.42,89.395,88.09,88.37,3272988,0
+EMR.US,D,20231116,000000,87.74,88.2381,87.17,87.5,2719611,0
+EMR.US,D,20231117,000000,87.95,89.42,87.73,89.27,3494310,0
+EMR.US,D,20231120,000000,89.3,89.36,88.59,88.79,2607210,0
+EMR.US,D,20231121,000000,88.41,88.66,87.935,88.6,2467101,0
+EMR.US,D,20231122,000000,88.55,89.14,88.015,88.84,2778827,0
+EMR.US,D,20231124,000000,88.71,88.97,88.31,88.51,1248058,0
+EMR.US,D,20231127,000000,88.11,88.49,87.84,87.99,2657881,0
+EMR.US,D,20231128,000000,87.75,88.71,87.55,87.9,3418181,0
+EMR.US,D,20231129,000000,88.5,88.73,87.67,88.31,2128444,0
+EMR.US,D,20231130,000000,88.78,89.1,87.985,88.9,4201393,0
+EMR.US,D,20231201,000000,89.26,90.305,89.05,90.12,2651181,0
+EMR.US,D,20231204,000000,88.74,89.165,88.1703,88.91,4068908,0
+EMR.US,D,20231205,000000,88.51,88.695,87.78,88.35,3327870,0
+EMR.US,D,20231206,000000,88.41,88.7,87.59,87.7,3336320,0
+EMR.US,D,20231207,000000,88.11,89.15,87.71,88.72,3577199,0
+EMR.US,D,20231208,000000,88.92,89.86,88.53,89.55,2366068,0
+EMR.US,D,20231211,000000,89.6,90.535,89.461,89.72,3068155,0
+EMR.US,D,20231212,000000,89.8,90.82,89.17,90.44,2905680,0
+EMR.US,D,20231213,000000,91.08,92.99,90.66,92.23,4146120,0
+EMR.US,D,20231214,000000,92.98,96.67,92.94,96.54,4417800,0
+EMR.US,D,20231215,000000,95.58,96.56,95.3,95.65,5091567,0
+EMR.US,D,20231218,000000,95.78,96.155,95.29,96.05,1889733,0
+EMR.US,D,20231219,000000,96.2,96.51,95.56,95.74,1856064,0
+EMR.US,D,20231220,000000,95.57,96.35,94.64,94.66,1782588,0
+EMR.US,D,20231221,000000,95.18,95.91,95.01,95.71,2112963,0
+EMR.US,D,20231222,000000,95.95,96.94,95.75,96.44,1634018,0
+EMR.US,D,20231226,000000,96.78,97.69,96.67,97.52,1536405,0
+EMR.US,D,20231227,000000,97.55,98.09,97.295,97.6,1844438,0
+EMR.US,D,20231228,000000,97.67,97.75,96.91,97.09,1527727,0
+EMR.US,D,20231229,000000,96.93,97.58,96.9,97.33,1448069,0
+EMR.US,D,20240102,000000,96.52,96.92,95.38,95.88,2159895,0
+EMR.US,D,20240103,000000,95.2,95.39,94.25,94.68,2198992,0
+EMR.US,D,20240104,000000,95.01,95.95,94.69,95.1,2221213,0
+EMR.US,D,20240105,000000,95.03,95.59,94.76,95.47,1638272,0
+EMR.US,D,20240108,000000,95.08,95.82,94.49,95.77,2045467,0
+EMR.US,D,20240109,000000,95.32,95.62,94.41,94.62,2378478,0
+EMR.US,D,20240110,000000,94.55,95.02,94.32,94.77,1665206,0
+EMR.US,D,20240111,000000,95.01,95.11,93.67,94.8,2066890,0
+EMR.US,D,20240112,000000,95.44,95.63,94.48,94.87,1572093,0
+EMR.US,D,20240116,000000,94.36,94.38,92.97,93.26,2401741,0
+EMR.US,D,20240117,000000,92.28,92.9,91.99,92.42,2894159,0
+EMR.US,D,20240118,000000,92.91,93.81,92.6,93.68,2426261,0
+EMR.US,D,20240119,000000,93.52,95,93.08,94.91,5133595,0
+EMR.US,D,20240122,000000,95.1,96.37,95.1,96.14,2862880,0
+EMR.US,D,20240123,000000,96.55,96.6,95.1,95.78,1768155,0
+EMR.US,D,20240124,000000,96.74,96.74,94.31,94.39,2467334,0
+EMR.US,D,20240125,000000,95.23,96.275,94.51,96.24,2344531,0
+EMR.US,D,20240126,000000,96.48,96.48,94.71,95.06,2344507,0
+EMR.US,D,20240129,000000,94.71,95.14,93.696,95.01,2856406,0
+EMR.US,D,20240130,000000,94.34,95.03,93.74,94.75,2896509,0
+EMR.US,D,20240131,000000,94.61,94.705,91.645,91.73,4273032,0
+EMR.US,D,20240201,000000,92.66,93.9,92.44,93.76,2724716,0
+EMR.US,D,20240202,000000,93.26,94.49,92.75,93.98,2128644,0
+EMR.US,D,20240205,000000,93.29,93.48,92.16,93.4,2412820,0
+EMR.US,D,20240206,000000,93.74,94.38,93.03,94.26,2776626,0
+EMR.US,D,20240207,000000,101.88,105.71,100.3,104.09,9072196,0
+EMR.US,D,20240208,000000,104.63,105.25,102.0216,102.38,5306000,0
+EMR.US,D,20240209,000000,102.46,103.32,102.04,103.2,3497349,0
+EMR.US,D,20240212,000000,103.18,104.45,102.9,104.28,3904332,0
+EMR.US,D,20240213,000000,103.41,104.73,102.63,104.68,5069083,0
+EMR.US,D,20240214,000000,105.66,106.6,105.29,106.24,5078231,0
+EMR.US,D,20240215,000000,106.07,106.59,105.45,105.71,3104844,0
+EMR.US,D,20240216,000000,105.72,107.08,105.49,106.15,3167551,0
+EMR.US,D,20240220,000000,106,106.09,104.5,104.8,2517514,0
+EMR.US,D,20240221,000000,104.56,105.41,103.86,104.96,2138687,0
+EMR.US,D,20240222,000000,105.72,106.17,105.205,105.29,2362562,0
+EMR.US,D,20240223,000000,105.87,106.155,105.58,105.91,1819837,0
+EMR.US,D,20240226,000000,105.77,106.53,105.38,106.19,2393714,0
+EMR.US,D,20240227,000000,106.79,106.79,105.37,106.13,2235632,0
+EMR.US,D,20240228,000000,106.2,106.23,105.25,105.56,2189984,0
+EMR.US,D,20240229,000000,105.99,107.58,105.52,106.85,5067753,0
+EMR.US,D,20240301,000000,108.49,109.18,107.59,108.14,3356781,0
+EMR.US,D,20240304,000000,108.18,109.83,108.09,109.51,3703207,0
+EMR.US,D,20240305,000000,109.07,109.67,108.92,109.02,3465045,0
+EMR.US,D,20240306,000000,110,110.64,109.54,109.8,2561558,0
+EMR.US,D,20240307,000000,110.3,111.05,110.01,110.28,2033838,0
+EMR.US,D,20240308,000000,110.69,111.2,109.98,110.15,1655816,0
+EMR.US,D,20240311,000000,109.63,109.77,108.48,109.65,1892247,0
+EMR.US,D,20240312,000000,109.73,110.69,109.26,110.6,1755611,0
+EMR.US,D,20240313,000000,110.71,111.1325,109.89,110.35,1801876,0
+EMR.US,D,20240314,000000,110.64,111,109.69,110.41,2883388,0
+EMR.US,D,20240315,000000,109.69,111.065,109.59,110.59,6537768,0
+EMR.US,D,20240318,000000,111.17,112.08,110.96,111.06,3071527,0
+EMR.US,D,20240319,000000,110.67,111.7342,110.19,111.29,2543971,0
+EMR.US,D,20240320,000000,111.16,112.2,110.23,112.02,2195361,0
+EMR.US,D,20240321,000000,112.48,113.345,112.02,112.6,2410915,0
+EMR.US,D,20240322,000000,112.57,112.86,111.98,112.45,1479391,0
+EMR.US,D,20240325,000000,112.33,112.7,111.64,111.73,1435879,0
+EMR.US,D,20240326,000000,111.62,112.0787,111.31,111.95,1812807,0
+EMR.US,D,20240327,000000,112,113.46,111.65,113.45,1937349,0
+EMR.US,D,20240328,000000,113.69,113.89,113.04,113.42,2322592,0
+EMR.US,D,20240401,000000,113.27,114.11,113.18,113.54,2057339,0
+EMR.US,D,20240402,000000,113.32,113.57,112.29,113.27,1964421,0
+EMR.US,D,20240403,000000,113.44,114.1899,113.08,113.54,1981851,0
+EMR.US,D,20240404,000000,114.45,114.935,112.64,113.04,1888559,0
+EMR.US,D,20240405,000000,113.61,114.765,113.3,114.54,1693801,0
+EMR.US,D,20240408,000000,114.71,114.97,113.98,114.67,1775778,0
+EMR.US,D,20240409,000000,115,115.26,113.1,114.25,1877498,0
+EMR.US,D,20240410,000000,112.65,114.24,112.52,114.08,2012866,0
+EMR.US,D,20240411,000000,114.03,114.21,112.96,113.52,1673055,0
+EMR.US,D,20240412,000000,112.75,113.42,111.82,112.65,1981072,0
+EMR.US,D,20240415,000000,114.26,114.365,111.44,111.76,1708508,0
+EMR.US,D,20240416,000000,111.87,112.02,110.5,111.49,2326203,0
+EMR.US,D,20240417,000000,112.05,112.33,109.6,109.81,2317293,0
+EMR.US,D,20240418,000000,110.83,110.83,108.94,109.31,1677934,0
+EMR.US,D,20240419,000000,109.58,110.1175,108.36,108.59,2107866,0
+EMR.US,D,20240422,000000,108.83,109.665,108.11,108.63,2448932,0
+EMR.US,D,20240423,000000,109.1,110.44,108.7,109.77,2081949,0
+EMR.US,D,20240424,000000,110.44,110.5,108.65,109.62,1876916,0
+EMR.US,D,20240425,000000,108.45,110.3099,107.8,109.6,1640105,0
+EMR.US,D,20240426,000000,109.36,110.73,109.02,109.89,1364495,0
+EMR.US,D,20240429,000000,109.4,110.76,109.36,109.76,2354323,0
+EMR.US,D,20240430,000000,109.5,109.9,107.59,107.78,3963036,0
+EMR.US,D,20240501,000000,107.53,108.605,106.22,106.45,3875204,0
+EMR.US,D,20240502,000000,107.2,107.86,105.27,106.41,3587746,0
+EMR.US,D,20240503,000000,107.17,107.38,105.95,106.54,5925874,0
+EMR.US,D,20240506,000000,107.03,107.41,104.93,106.24,7467969,0
+EMR.US,D,20240507,000000,106.61,107.56,106.01,107.4,6898519,0
+EMR.US,D,20240508,000000,104.2,113,103.9,112.65,6172844,0
+EMR.US,D,20240509,000000,114.39,115.77,114.1335,115.59,4983109,0
+EMR.US,D,20240510,000000,116.31,116.76,115.17,115.55,2422464,0
+EMR.US,D,20240513,000000,115.47,115.96,114.71,114.82,1857355,0
+EMR.US,D,20240514,000000,114.64,115.015,113.9714,114.35,1514918,0
+EMR.US,D,20240515,000000,115,115.3935,114.39,114.82,1948896,0
+EMR.US,D,20240516,000000,114,114.64,112.79,112.82,1927677,0
+EMR.US,D,20240517,000000,113.38,113.38,112.26,112.88,1619656,0
+EMR.US,D,20240520,000000,113.11,114.55,113.012,113.7,1852612,0
+EMR.US,D,20240521,000000,113.54,114.05,113.38,113.7,2357269,0
+EMR.US,D,20240522,000000,113.68,114.68,113.36,114.68,1931130,0
+EMR.US,D,20240523,000000,115.44,115.62,112.34,112.49,2642746,0
+EMR.US,D,20240524,000000,113.04,113.67,112.67,113.42,1345232,0
+EMR.US,D,20240528,000000,113.66,114.04,111.77,112.05,2257569,0
+EMR.US,D,20240529,000000,111.29,111.54,110.52,110.92,1831643,0
+EMR.US,D,20240530,000000,110.78,111.43,110.1,110.9,2051380,0
+EMR.US,D,20240531,000000,110.75,112.25,109.54,112.16,4318214,0
+EMR.US,D,20240603,000000,112.69,112.79,108.67,109.03,2870468,0
+EMR.US,D,20240604,000000,108.28,108.88,106.5,106.87,3013056,0
+EMR.US,D,20240605,000000,107.49,108.33,107.04,108.28,2030321,0
+EMR.US,D,20240606,000000,108.36,108.53,105.8,105.97,2385045,0
+EMR.US,D,20240607,000000,106.15,108.13,105.8691,107.98,3173694,0
+EMR.US,D,20240610,000000,107.98,109.51,107.69,108.73,1871419,0
+EMR.US,D,20240611,000000,108.2,108.54,106.64,107.61,1566522,0
+EMR.US,D,20240612,000000,108.54,109.14,107.25,108.5,2109720,0
+EMR.US,D,20240613,000000,108.24,108.73,107.29,108.53,1865720,0
+EMR.US,D,20240614,000000,107.36,107.75,105.88,106.46,1829226,0
+EMR.US,D,20240617,000000,106.52,107.41,105.7,107.37,2017405,0
+EMR.US,D,20240618,000000,107.35,108.84,106.775,108.68,2078185,0
+EMR.US,D,20240620,000000,108.74,108.7508,107.71,108.14,1984594,0
+EMR.US,D,20240621,000000,108.25,108.61,106.69,108.41,3029264,0
+EMR.US,D,20240624,000000,109.02,110.15,108.67,109.32,2043948,0
+EMR.US,D,20240625,000000,109.065,109.56,107.5,107.87,2014624,0
+EMR.US,D,20240626,000000,107.38,107.76,105.7,106.12,2500483,0
+EMR.US,D,20240627,000000,106.5,108.32,106.2501,108.29,3473027,0
+EMR.US,D,20240628,000000,108.76,111.05,108.44,110.16,4756234,0
+EMR.US,D,20240701,000000,111.06,111.34,107.94,108.05,2422318,0
+EMR.US,D,20240702,000000,108,109.34,107.86,109.27,2474958,0
+EMR.US,D,20240703,000000,109.73,110.73,109.11,109.56,1074795,0
+EMR.US,D,20240705,000000,109.42,109.9,108.27,109.46,1468588,0
+EMR.US,D,20240708,000000,110.51,110.88,109.93,109.97,1511043,0
+EMR.US,D,20240709,000000,109.45,110.59,109.01,109.59,1266744,0
+EMR.US,D,20240710,000000,109.71,111.61,109.63,111.5,1877714,0
+EMR.US,D,20240711,000000,111.77,114.29,111.45,114.15,2236238,0
+EMR.US,D,20240712,000000,115.01,115.42,113.91,114.59,2082607,0
+EMR.US,D,20240715,000000,114.83,117.35,114.74,116.97,2694504,0
+EMR.US,D,20240716,000000,117.5,119.53,117.05,118.87,2423704,0
+EMR.US,D,20240717,000000,118.35,118.75,117.14,118.25,3751271,0
+EMR.US,D,20240718,000000,117.155,118.8,116.02,116.54,4303985,0
+EMR.US,D,20240719,000000,117.36,117.425,114.96,115.68,2657799,0
+EMR.US,D,20240722,000000,116.47,117.96,115.67,117.83,2424144,0
+EMR.US,D,20240723,000000,117.52,118.67,117.115,117.62,1403333,0
+EMR.US,D,20240724,000000,117.09,117.78,113.955,114.08,2151341,0
+EMR.US,D,20240725,000000,114.33,116.43,113.51,114.59,2127364,0
+EMR.US,D,20240726,000000,115.65,117.66,115.18,116.84,1488603,0
+EMR.US,D,20240729,000000,116.9,118.07,116.36,117.8,1905010,0
+EMR.US,D,20240730,000000,118.18,118.96,114.87,115.7,3039441,0
+EMR.US,D,20240731,000000,117.58,118.04,116.63,117.11,2020029,0
+EMR.US,D,20240801,000000,117.06,117.245,112.3,113.09,2533536,0
+EMR.US,D,20240802,000000,110.94,111,107.48,109.21,3194669,0
+EMR.US,D,20240805,000000,106.35,107.78,105.13,106.39,2618645,0
+EMR.US,D,20240806,000000,106.82,109.364,106.44,107.78,3020284,0
+EMR.US,D,20240807,000000,103.64,106,99.29,99.54,8060514,0
+EMR.US,D,20240808,000000,100.85,104.86,100.46,104.61,4877074,0
+EMR.US,D,20240809,000000,104.46,104.57,102.25,103.69,3644583,0
+EMR.US,D,20240812,000000,103.81,103.99,102.3014,103.07,2542876,0
+EMR.US,D,20240813,000000,103.65,104.31,102.96,104.1,2598641,0
+EMR.US,D,20240814,000000,102.5,103.99,102.37,103.49,3920981,0
+EMR.US,D,20240815,000000,105,105.47,103.73,104.29,3309702,0
+EMR.US,D,20240816,000000,103.64,103.82,102.24,103.09,3416285,0
+EMR.US,D,20240819,000000,103.65,104.37,102.93,103.84,1761815,0
+EMR.US,D,20240820,000000,103.92,104.26,102.8,103.12,2500649,0
+EMR.US,D,20240821,000000,103.24,104.69,103.09,104.02,2262020,0
+EMR.US,D,20240822,000000,104.35,105.03,103.48,104.36,2419839,0
+EMR.US,D,20240823,000000,105,105.77,104.03,104.64,2774436,0
+EMR.US,D,20240826,000000,105.32,105.67,104.19,104.91,1773337,0
+EMR.US,D,20240827,000000,104.56,104.8763,103.77,103.86,1586559,0
+EMR.US,D,20240828,000000,103.84,104.79,103.48,103.91,2414830,0
+EMR.US,D,20240829,000000,104.22,105.46,103.74,104.09,2953633,0
+EMR.US,D,20240830,000000,104.29,105.5,103.89,105.39,3476241,0
+EMR.US,D,20240903,000000,104.58,104.8,101.55,102.02,3380563,0
+EMR.US,D,20240904,000000,101.75,102.4,100.23,100.86,2767412,0
+EMR.US,D,20240905,000000,100.37,100.59,98.32,99.97,4207710,0
+EMR.US,D,20240906,000000,99.96,100.77,97.35,98.19,2780873,0
+EMR.US,D,20240909,000000,99.26,100.1514,98.9,99.58,2843072,0
+EMR.US,D,20240910,000000,99.76,99.83,98.1,99.1,3004715,0
+EMR.US,D,20240911,000000,98.87,100.07,96.6201,99.91,2335513,0
+EMR.US,D,20240912,000000,100.24,101.6,99.1409,101.47,3728800,0
+EMR.US,D,20240913,000000,102,102.73,101.5285,102.03,2156726,0
+EMR.US,D,20240916,000000,102.69,103.5,102.02,102.39,2361963,0
+EMR.US,D,20240917,000000,102.81,104.58,102.81,103.9,3125787,0
+EMR.US,D,20240918,000000,104.18,105.4,103.41,103.68,2129816,0
+EMR.US,D,20240919,000000,106.06,106.25,105.02,105.91,2748327,0
+EMR.US,D,20240920,000000,105.23,105.89,104.275,105.16,8125416,0
+EMR.US,D,20240923,000000,105.74,106.46,104.555,105.05,2428242,0
+EMR.US,D,20240924,000000,106.25,108,106.045,106.34,2909137,0
+EMR.US,D,20240925,000000,106.37,106.94,104.31,104.4,2817258,0
+EMR.US,D,20240926,000000,105.64,109.16,105.48,108.9,4063239,0
+EMR.US,D,20240927,000000,109.47,110.46,108.87,109.22,3174227,0
+EMR.US,D,20240930,000000,108.645,109.56,108.12,109.37,2917187,0
+EMR.US,D,20241001,000000,109.19,110.24,108.51,109.26,2823739,0
+EMR.US,D,20241002,000000,109.26,110.99,108.95,110.47,3160440,0
+EMR.US,D,20241003,000000,110.01,110.32,108.95,109.63,3236688,0
+EMR.US,D,20241004,000000,111.88,111.88,109.925,111.44,2082847,0
+EMR.US,D,20241007,000000,110.66,112.77,110.35,112.52,2775964,0
+EMR.US,D,20241008,000000,111.45,111.62,108.57,109.42,2299541,0
+EMR.US,D,20241009,000000,109.91,111.15,109.6,110.88,1531896,0
+EMR.US,D,20241010,000000,110.79,111.28,109.8501,110.88,1916271,0
+EMR.US,D,20241011,000000,110.96,112.71,110.955,112.06,2113290,0
+EMR.US,D,20241014,000000,112.06,112.75,111.45,112.64,1201951,0
+EMR.US,D,20241015,000000,112.22,112.74,109.15,109.25,2585836,0
+EMR.US,D,20241016,000000,109.64,111.18,109.17,110.59,1656858,0
+EMR.US,D,20241017,000000,111.27,111.27,109.87,110.45,2099137,0
+EMR.US,D,20241018,000000,110.99,110.99,109.79,110.44,2124052,0
+EMR.US,D,20241021,000000,110.51,110.81,109.6,110.41,2077697,0
+EMR.US,D,20241022,000000,108.9,110.01,108.55,109.48,1536670,0
+EMR.US,D,20241023,000000,108.72,109.58,107.91,108.51,3743837,0
+EMR.US,D,20241024,000000,108.65,108.67,107.445,108.26,1845216,0
+EMR.US,D,20241025,000000,108.67,109.0799,107.97,108.13,1524135,0
+EMR.US,D,20241028,000000,108.36,109.29,108.15,108.66,2150948,0
+EMR.US,D,20241029,000000,108.26,109.67,107.78,108.91,1979410,0
+EMR.US,D,20241030,000000,108.41,109.96,108.365,109.02,2345450,0
+EMR.US,D,20241031,000000,108.54,109.45,107.82,108.27,3097530,0
+EMR.US,D,20241101,000000,108.3,109.37,108.05,108.46,1853615,0
+EMR.US,D,20241104,000000,107.75,110.76,107.46,109.81,3434116,0
+EMR.US,D,20241105,000000,115.75,119.61,115.38,117.67,7193849,0
+EMR.US,D,20241106,000000,126.47,127.74,123.13,126.86,7129301,0
+EMR.US,D,20241107,000000,126.2,127.38,124.46,127.19,3582430,0
+EMR.US,D,20241108,000000,126.32,128.56,126.32,127.26,2748179,0
+EMR.US,D,20241111,000000,127.19,130,126.12,129.2,3139197,0
+EMR.US,D,20241112,000000,129.145,130.3,127.465,128.4,3086005,0
+EMR.US,D,20241113,000000,128.82,131.56,128.8,130.16,3125272,0
+EMR.US,D,20241114,000000,130.435,130.75,128.92,129,3694172,0
+EMR.US,D,20241115,000000,128.385,129.12,126.53,126.78,2672017,0
+EMR.US,D,20241118,000000,126.83,129.47,126.83,129.16,3399141,0
+EMR.US,D,20241119,000000,127.59,129.66,127.2,129.56,2729146,0
+EMR.US,D,20241120,000000,129.895,130.57,128.49,129.1,2277284,0
+EMR.US,D,20241121,000000,128.755,130.1,128.07,128.27,2810270,0
+EMR.US,D,20241122,000000,128.69,130.6,128.21,130.07,2212844,0
+EMR.US,D,20241125,000000,130.92,133.54,130.68,132.75,5740185,0
+EMR.US,D,20241126,000000,132.9,134.17,132.3,133,3254760,0
+EMR.US,D,20241127,000000,132.795,133.635,131.85,132.59,1869302,0
+EMR.US,D,20241129,000000,132.81,133.54,132.29,132.6,1531727,0
+EMR.US,D,20241202,000000,133.5,134.05,132.61,133.77,2922011,0
+EMR.US,D,20241203,000000,133.65,133.91,131.04,133.4,3092056,0
+EMR.US,D,20241204,000000,133.475,134.85,133.05,134.33,2632752,0
+EMR.US,D,20241205,000000,133.52,134.45,132.75,133.15,2377869,0
+EMR.US,D,20241206,000000,132.54,133.77,130.84,130.98,2628216,0
+EMR.US,D,20241209,000000,131.28,132.71,130.32,130.43,2859406,0
+EMR.US,D,20241210,000000,129.49,130.38,128.0575,129.15,2838414,0
+EMR.US,D,20241211,000000,130.53,131.29,129.89,130.87,2305620,0
+EMR.US,D,20241212,000000,130.915,132,130.2471,131.16,2310598,0
+EMR.US,D,20241213,000000,131.52,131.94,129.65,130.2,3097685,0
+EMR.US,D,20241216,000000,129.77,130.58,128.7,130.19,3206093,0
+EMR.US,D,20241217,000000,129.55,130.43,127.54,128.08,3604016,0
+EMR.US,D,20241218,000000,127.51,127.724,121.88,122.38,4162798,0
+EMR.US,D,20241219,000000,124.055,125.38,122.15,122.35,3272200,0
+EMR.US,D,20241220,000000,122.35,124.755,121.09,124.09,10501968,0
+EMR.US,D,20241223,000000,123.695,124.41,122.58,123.93,2258870,0
+EMR.US,D,20241224,000000,123.95,126.3,123.81,126.23,1243270,0
+EMR.US,D,20241226,000000,125.94,126.83,125.22,126.39,1530231,0
+EMR.US,D,20241227,000000,125.325,126.58,124.9,125.71,1653503,0
+EMR.US,D,20241230,000000,123.975,124.97,122.99,124.26,2621068,0
+EMR.US,D,20241231,000000,124.43,124.91,123.5,123.93,2171591,0
+EMR.US,D,20250102,000000,125.38,125.5,121.2414,122.18,1837739,0
+EMR.US,D,20250103,000000,122.9,123.565,121.78,123.44,1621172,0
+EMR.US,D,20250106,000000,123.99,124.6051,121.75,122.09,2311151,0
+EMR.US,D,20250107,000000,122.55,123.68,119.78,120.68,2622194,0
+EMR.US,D,20250108,000000,120.5,120.5,118.59,120.3,2562498,0
+EMR.US,D,20250110,000000,118.18,119.1,117.22,117.94,3736104,0
+EMR.US,D,20250113,000000,116.775,118.6,116.5,118.47,2254890,0
+EMR.US,D,20250114,000000,119.74,120.585,118.64,119.79,2074201,0
+EMR.US,D,20250115,000000,121.625,122.5,120,120.72,2405515,0
+EMR.US,D,20250116,000000,120.77,123.496,120.51,123.29,2872347,0
+EMR.US,D,20250117,000000,124.32,125.405,123.7,124.53,4240161,0
+EMR.US,D,20250121,000000,126.23,129.6,125.6253,129.48,4432892,0
+EMR.US,D,20250122,000000,131,131.63,129.8001,129.94,2860506,0
+EMR.US,D,20250123,000000,129.72,132.06,128.9236,131.17,4078333,0
+EMR.US,D,20250124,000000,131.445,131.81,130.22,130.6,2726228,0
+EMR.US,D,20250127,000000,129,130,127.4,128.98,4261869,0
+EMR.US,D,20250128,000000,129.86,130.76,127.3,130,3647997,0
+EMR.US,D,20250129,000000,130.17,130.53,128.74,128.85,2188937,0
+EMR.US,D,20250130,000000,129.08,131.71,129.08,130.44,2441455,0
+EMR.US,D,20250131,000000,130.85,131.57,129.23,129.95,4719029,0
+EMR.US,D,20250203,000000,126.99,129.09,126.24,127.85,3850912,0
+EMR.US,D,20250204,000000,129.85,129.95,127.41,127.69,3209934,0
+EMR.US,D,20250205,000000,127.03,127.05,122.37,124.76,4814898,0
+EMR.US,D,20250206,000000,126.065,128,125.02,127.48,3931559,0
+EMR.US,D,20250207,000000,127.93,128.24,123.79,124.37,3012387,0
+EMR.US,D,20250210,000000,125.63,126.8,124.85,126.75,2444489,0
+EMR.US,D,20250211,000000,126.335,127.08,125.5,126.91,1920598,0
+EMR.US,D,20250212,000000,124.889,125.62,123.9,124.5,2078023,0
+EMR.US,D,20250213,000000,124.74,125.3525,123.93,125.3,1951803,0
+EMR.US,D,20250214,000000,125.49,125.5,123.08,123.34,2151901,0
+EMR.US,D,20250218,000000,123.96,125.6899,123.58,125.01,2296124,0
+EMR.US,D,20250219,000000,124.4,124.55,122.94,124.43,1781258,0
+EMR.US,D,20250220,000000,124.235,124.8,122.96,124.75,1438913,0
+EMR.US,D,20250221,000000,124.75,125.22,120.89,121.85,2334382,0
+EMR.US,D,20250224,000000,122.275,122.275,119.89,120.68,2758809,0
+EMR.US,D,20250225,000000,119.055,120.97,118.23,119.72,2529171,0
+EMR.US,D,20250226,000000,120.385,121.4,119.64,119.86,2173593,0
+EMR.US,D,20250227,000000,120.35,122.13,119.89,120,2575410,0
+EMR.US,D,20250228,000000,120.18,121.83,119.12,121.61,2590561,0
+EMR.US,D,20250303,000000,122.45,123.03,116.4,117.17,2585557,0
+EMR.US,D,20250304,000000,115.43,116.67,112.63,114.03,4194619,0
+EMR.US,D,20250305,000000,114.74,116.6,113.69,115.84,2853847,0
+EMR.US,D,20250306,000000,114.565,116.87,113.59,116.34,3488631,0
+EMR.US,D,20250307,000000,115.31,118.9,114.9435,118.61,3986837,0
+EMR.US,D,20250310,000000,113.1,115.15,110.8,111.83,5156081,0
+EMR.US,D,20250311,000000,112.15,112.24,109.02,110.72,5095008,0
+EMR.US,D,20250312,000000,112.245,113,110.4,110.84,2263698,0
+EMR.US,D,20250313,000000,110.875,111.58,108.68,109.2,2256863,0
+EMR.US,D,20250314,000000,110.72,112.15,110.03,111.93,2058296,0
+EMR.US,D,20250317,000000,112.05,114.32,111.41,113.59,2616866,0
+EMR.US,D,20250318,000000,113,113.31,111.0445,111.85,2724831,0
+EMR.US,D,20250319,000000,111.87,112.95,110.9,112.39,4095399,0
+EMR.US,D,20250320,000000,111.7,112.209,109.72,111.8,3573702,0
+EMR.US,D,20250321,000000,110.75,113.13,109.93,113.11,9228904,0
+EMR.US,D,20250324,000000,114.32,115.7,114.3,115.37,2781902,0
+EMR.US,D,20250325,000000,115.4,116.2462,114.58,115.3,1656166,0
+EMR.US,D,20250326,000000,115.11,116.11,113.03,113.59,1986316,0
+EMR.US,D,20250327,000000,113.5,113.61,111.32,112.08,2719235,0
+EMR.US,D,20250328,000000,111.355,111.85,108.1,108.64,3085436,0
+EMR.US,D,20250331,000000,107.2696,110.25,106.499,109.64,3372702,0
+EMR.US,D,20250401,000000,109.35,110.395,108.18,110,2490601,0
+EMR.US,D,20250402,000000,108.55,111.99,108.26,111.54,2036458,0
+EMR.US,D,20250403,000000,105.99,107.22,101.45,101.89,3730368,0
+EMR.US,D,20250404,000000,97.09,97.31,92.23,94.57,5816522,0
+EMR.US,D,20250407,000000,93.93,99.91,90.0553,96.97,6936845,0
+EMR.US,D,20250408,000000,100,100.445,91.94,94.15,4820033,0
+EMR.US,D,20250409,000000,93,105.07,92.36,104.43,4978078,0
+EMR.US,D,20250410,000000,101.455,102.32,96.01,99.73,3565956,0
+EMR.US,D,20250411,000000,99.42,101.35,97.61,100.49,3621147,0
+EMR.US,D,20250414,000000,101.75,102.16,99.7436,101.04,3387971,0
+EMR.US,D,20250415,000000,100.565,101.6429,99.88,100.44,2972896,0
+EMR.US,D,20250416,000000,98.4547,100.36,97.7198,98.67,2460362,0
+EMR.US,D,20250417,000000,99.21,101.0479,99.2,99.57,2879178,0
+EMR.US,D,20250421,000000,98.32,98.54,95.31,96.42,2721637,0
+EMR.US,D,20250422,000000,97.65,100.11,97.605,99.79,2797670,0
+EMR.US,D,20250423,000000,103.31,106.79,100.79,101.07,3838128,0
+EMR.US,D,20250424,000000,101.2,105.235,100.69,105.05,2762752,0
+EMR.US,D,20250425,000000,104.75,105.97,104.52,105.28,2636092,0
+EMR.US,D,20250428,000000,105.28,106.295,103.42,104.5,2676572,0
+EMR.US,D,20250429,000000,104.28,105.4,103.8,105.09,1635313,0
+EMR.US,D,20250430,000000,103.18,105.33,102.84,105.11,3842208,0
+EMR.US,D,20250501,000000,105.56,107.02,104.52,105.81,2687189,0
+EMR.US,D,20250502,000000,106.64,109.39,106.51,108.32,2569992,0
+EMR.US,D,20250505,000000,107.1,109.25,106.74,108.38,2551561,0
+EMR.US,D,20250506,000000,106.89,108.555,106.53,107.27,4424879,0
+EMR.US,D,20250507,000000,114.96,115,108.37,109.86,5066125,0
+EMR.US,D,20250508,000000,111.04,113.44,109.5272,112.38,3481469,0
+EMR.US,D,20250509,000000,113.49,113.54,112,112.55,2581418,0
+EMR.US,D,20250512,000000,117.94,120.14,117.01,119.41,4028434,0
+EMR.US,D,20250513,000000,119.57,122.62,119.02,121.49,3944255,0
+EMR.US,D,20250514,000000,121.57,122.235,121.1,121.47,3305142,0
+EMR.US,D,20250515,000000,120.93,121.246,119.59,120.25,2496554,0
+EMR.US,D,20250516,000000,120.235,120.71,119.31,120.61,2712225,0
+EMR.US,D,20250519,000000,119.07,120.12,118.77,119.58,2651858,0
+EMR.US,D,20250520,000000,119.07,119.38,117.46,117.99,2770708,0
+EMR.US,D,20250521,000000,117.365,118.515,116.1,116.15,2243610,0
+EMR.US,D,20250522,000000,115.55,118.25,114.83,117.35,3058506,0
+EMR.US,D,20250523,000000,115.21,118.44,114.91,118.24,4430967,0
+EMR.US,D,20250527,000000,119.97,121.02,118.865,120.97,2591992,0
+EMR.US,D,20250528,000000,121,121.49,119.38,119.74,2372694,0
+EMR.US,D,20250529,000000,120.62,120.62,118.87,119.92,1990244,0
+EMR.US,D,20250530,000000,119.595,119.65,118.16,119.38,4057168,0
+EMR.US,D,20250602,000000,119.035,119.16,117.16,118.86,2102153,0
+EMR.US,D,20250603,000000,118.97,121.03,118.48,120.39,2626947,0
+EMR.US,D,20250604,000000,120.675,122.1675,120.465,121.61,2481118,0
+EMR.US,D,20250605,000000,122.165,123.67,121.56,122.5,2823469,0
+EMR.US,D,20250606,000000,124.06,124.45,122.11,123.51,2668600,0
+EMR.US,D,20250609,000000,124.36,126.48,124,125.6,3303746,0
+EMR.US,D,20250610,000000,125.8,127.08,125.1701,126.94,3314763,0
+EMR.US,D,20250611,000000,126.25,128,125.71,126.49,3488625,0
+EMR.US,D,20250612,000000,125.22,126.86,124.75,126.72,3605705,0
+EMR.US,D,20250613,000000,125.65,126.94,125.25,125.54,3368306,0
+EMR.US,D,20250616,000000,127.085,128.9285,126.45,128.68,2853704,0
+EMR.US,D,20250617,000000,128.085,128.87,127.35,127.37,2788013,0
+EMR.US,D,20250618,000000,127.15,130.07,127.018,128.66,2429527,0
+EMR.US,D,20250620,000000,129.45,129.835,127.85,128.33,5780119,0
+EMR.US,D,20250623,000000,128.31,129.565,126.8,129.41,1901243,0
+EMR.US,D,20250624,000000,130.29,131.33,129.64,130.73,2723076,0
+EMR.US,D,20250625,000000,130.98,130.99,129.03,129.44,2589404,0
+EMR.US,D,20250626,000000,130.06,133.005,130.02,132.73,3019425,0
+EMR.US,D,20250627,000000,133.46,134.15,132.33,133.17,4286977,0
+EMR.US,D,20250630,000000,133.34,133.56,132.47,133.33,2277870,0
+EMR.US,D,20250701,000000,132.825,135.96,132.6001,135.51,2724815,0
+EMR.US,D,20250702,000000,135.645,138.12,134.66,137.79,2874574,0
+EMR.US,D,20250703,000000,138,139.9,137.86,139.76,1475984,0
+EMR.US,D,20250707,000000,139.145,139.66,137.5,138.4,5800867,0
+EMR.US,D,20250708,000000,138.65,139.65,138.32,138.73,3312537,0
+EMR.US,D,20250709,000000,139.65,139.91,138.02,139.8,1939767,0
+EMR.US,D,20250710,000000,139.91,142.32,139.59,140.67,2237617,0
+EMR.US,D,20250711,000000,139.07,140.6207,139.07,140.1,2107746,0
+EMR.US,D,20250714,000000,139.75,140.07,138.915,139.9,1636155,0
+EMR.US,D,20250715,000000,140.38,141.1,139.28,139.69,2311834,0
+EMR.US,D,20250716,000000,140.43,140.86,138.43,140.3,3253660,0
+EMR.US,D,20250717,000000,141,144.56,140.5,144.39,3394393,0
+EMR.US,D,20250718,000000,144.97,145.28,143.5,144.23,1918401,0
+EMR.US,D,20250721,000000,144.615,144.94,142.86,142.91,1986235,0
+EMR.US,D,20250722,000000,143.04,144.94,141.9,144.34,2684507,0
+EMR.US,D,20250723,000000,145.335,147.02,145.17,146.88,2996618,0
+EMR.US,D,20250724,000000,146.44,147.57,146.1917,146.82,3024572,0
+EMR.US,D,20250725,000000,147.49,149.84,146.59,149.63,2594158,0
+EMR.US,D,20250728,000000,149.69,149.83,148.755,149.48,2528643,0
+EMR.US,D,20250729,000000,149.87,150.27,146.14,147.61,3428161,0
+EMR.US,D,20250730,000000,147.62,147.65,145.23,146.06,3815277,0
+EMR.US,D,20250731,000000,146.575,147.25,144.95,145.51,4561759,0
+EMR.US,D,20250801,000000,142.26,142.475,139.82,141.78,4078741,0
+EMR.US,D,20250804,000000,142.5,143.1425,141.61,142.62,4189904,0
+EMR.US,D,20250805,000000,142.52,143.14,139.37,140.57,5765293,0
+EMR.US,D,20250806,000000,130.79,134.39,123.71,133.93,12875834,0
+EMR.US,D,20250807,000000,135.75,135.985,131.0002,132.83,5119873,0
+EMR.US,D,20250808,000000,132.795,134.165,131.8,132.74,2443667,0
+EMR.US,D,20250811,000000,133,133.32,131.73,131.96,2259160,0
+EMR.US,D,20250812,000000,131.69,133.3642,131.14,132.95,3713846,0
+EMR.US,D,20250813,000000,133.43,135.14,133.0301,135,3274222,0
+EMR.US,D,20250814,000000,134.1,135.0635,132.8601,134.37,3193373,0
+EMR.US,D,20250815,000000,133.87,133.985,131.44,131.75,3316428,0
+EMR.US,D,20250818,000000,131.21,132.34,130.67,131.83,2781915,0
+EMR.US,D,20250819,000000,131.655,132.83,130.55,131.59,1714691,0
+EMR.US,D,20250820,000000,131.365,132.0299,130.15,130.89,2062228,0
+EMR.US,D,20250821,000000,130.35,131.32,129.9,130.09,3035777,0
+EMR.US,D,20250822,000000,130.835,134.545,130.22,133.77,3643527,0
+EMR.US,D,20250825,000000,133.77,134.135,132.38,132.38,2123218,0
+EMR.US,D,20250826,000000,132.37,133.51,132.2354,133.35,3381420,0
+EMR.US,D,20250827,000000,132.97,133.81,132.55,133.45,2520328,0
+EMR.US,D,20250828,000000,134,135.09,133.77,134.55,3487815,0
+EMR.US,D,20250829,000000,134.07,134.65,131.63,132,2345711,0
+EMR.US,D,20250902,000000,130.705,131.41,129.08,131.38,2771839,0
+EMR.US,D,20250903,000000,131.355,131.355,128.64,129.5,2059987,0
+EMR.US,D,20250904,000000,129.9175,133.14,129.565,133.1,2958728,0
+EMR.US,D,20250905,000000,133.64,134.47,130.8009,132.55,3207890,0
+EMR.US,D,20250908,000000,132.985,133.82,131.65,132.73,2152392,0
+EMR.US,D,20250909,000000,132.62,132.79,131.65,132.05,1590377,0
+EMR.US,D,20250910,000000,132.525,135.46,132.405,133.67,2499387,0
+EMR.US,D,20250911,000000,133.7,137.68,133.15,137.47,2678680,0
+EMR.US,D,20250912,000000,137.035,137.54,135.03,135.1,1821862,0
+EMR.US,D,20250915,000000,135.79,136.62,134.79,135.66,1770981,0
+EMR.US,D,20250916,000000,131.58,132.87,128,129.03,6082397,0
+EMR.US,D,20250917,000000,129.29,132.52,129.2068,131,5106950,0
+EMR.US,D,20250918,000000,131.14,132.5484,130.82,131.91,3261535,0
+EMR.US,D,20250919,000000,131.9,132.66,130.83,132.34,3774162,0
+EMR.US,D,20250922,000000,132.005,134,131.78,132.84,3109341,0
+EMR.US,D,20250923,000000,133.325,133.55,130.67,131.46,2634289,0
+EMR.US,D,20250924,000000,132.47,133.24,130.845,131.92,3712625,0
+EMR.US,D,20250925,000000,130.67,130.69,129.34,130.11,1746660,0
+EMR.US,D,20250926,000000,130.275,131.1,126.55,128.6,6874726,0
+EMR.US,D,20250929,000000,130.03,130.12,128.52,129.25,3018197,0
+EMR.US,D,20250930,000000,129.26,131.27,128.91,131.18,3589122,0
+EMR.US,D,20251001,000000,130.18,131.6299,129.57,131.19,1926592,0
+EMR.US,D,20251002,000000,131.91,133.34,131.23,133.05,2424921,0
+EMR.US,D,20251003,000000,133.35,135.8,133.15,134.76,2711943,0
+EMR.US,D,20251006,000000,133.2,135.49,132.79,134.77,2218363,0
+EMR.US,D,20251007,000000,135.345,135.77,130.89,131.49,2625379,0
+EMR.US,D,20251008,000000,131.82,134.035,130.85,132.94,1699023,0
+EMR.US,D,20251009,000000,133.445,134.23,130.815,131.53,1851030,0
+EMR.US,D,20251010,000000,132.1,132.4,125.89,126.01,2712970,0
+EMR.US,D,20251013,000000,128.545,129.7271,127.655,128.18,2028893,0
+EMR.US,D,20251014,000000,126,131.315,125.715,129.77,1981462,0
+EMR.US,D,20251015,000000,130.725,132.4499,128.46,130.27,2636054,0
+EMR.US,D,20251016,000000,130.99,131.45,128.44,128.89,2430967,0
+EMR.US,D,20251017,000000,128.12,129.855,128.01,129.28,1971884,0
+EMR.US,D,20251020,000000,129.745,131.11,129.29,130.35,1813730,0
+EMR.US,D,20251021,000000,129.975,133.07,129.265,132.17,1779540,0
+EMR.US,D,20251022,000000,133.16,133.54,129.885,130.11,1913381,0
+EMR.US,D,20251023,000000,130.425,133.25,130.425,133.19,1800664,0
+EMR.US,D,20251024,000000,132.87,134.5725,132.66,132.68,1251162,0
+EMR.US,D,20251027,000000,133.39,134.895,133.175,134.46,2325543,0
+EMR.US,D,20251028,000000,134.7,135.865,133.8327,134.52,2525807,0
+EMR.US,D,20251029,000000,134.745,137.82,134,136.43,3356748,0
+EMR.US,D,20251030,000000,135.22,139.58,134.72,136.82,3160171,0
+EMR.US,D,20251031,000000,136.995,140.28,136.445,139.57,4636939,0
+EMR.US,D,20251103,000000,139.5,141.06,137.86,140.03,3373106,0
+EMR.US,D,20251104,000000,137.78,139.5,137.13,137.74,3866353,0
+EMR.US,D,20251105,000000,129.49,135.33,128.51,132.45,4780469,0
+EMR.US,D,20251106,000000,131.73,134.13,131.28,131.49,3634604,0
+EMR.US,D,20251107,000000,131.095,131.33,128.48,129.49,4631063,0
+EMR.US,D,20251110,000000,130.475,130.56,127.974,129.99,2509071,0
+EMR.US,D,20251111,000000,130.225,131,129.26,129.53,1689927,0
+EMR.US,D,20251112,000000,130.3,134.04,130.21,132.44,2564953,0
+EMR.US,D,20251113,000000,132.22,132.695,127.89,128.46,2346949,0
+EMR.US,D,20251114,000000,126.55,129.37,125.79,127.58,1955479,0
+EMR.US,D,20251117,000000,127.15,129.9,126.68,126.93,2827262,0
+EMR.US,D,20251118,000000,126.37,127.84,125.83,126.75,2235874,0
+EMR.US,D,20251119,000000,126.51,128.98,126.51,128.17,2349134,0
+EMR.US,D,20251120,000000,129.96,131.19,123.38,123.72,2930253,0
+EMR.US,D,20251121,000000,124.11,129.35,123.6701,128.22,3667898,0
+EMR.US,D,20251124,000000,128.88,130.21,127.24,128.62,2982747,0
+EMR.US,D,20251125,000000,128.94,132.39,128.63,130.9,2357403,0
+EMR.US,D,20251126,000000,131.52,132.38,130.82,131.44,1484465,0
+EMR.US,D,20251128,000000,132.04,133.86,131.81,133.38,1135956,0
+EMR.US,D,20251201,000000,132.17,133.78,131.87,131.94,2517947,0
+EMR.US,D,20251202,000000,132.35,132.6,130.23,131.84,2049739,0
+EMR.US,D,20251203,000000,131.815,135.1,131,134.89,2008905,0
+EMR.US,D,20251204,000000,134.91,137.03,134.54,136.64,2675333,0
+EMR.US,D,20251205,000000,136.34,138.09,136,137.39,1578770,0
+EMR.US,D,20251208,000000,137.71,137.71,135.5375,135.93,2541116,0
+EMR.US,D,20251209,000000,135.375,136.89,135.23,135.25,1646472,0
+EMR.US,D,20251210,000000,134.14,137.58,134.04,137.01,2651336,0
+EMR.US,D,20251211,000000,137,140.85,137,139.57,2281565,0
+EMR.US,D,20251212,000000,139.725,140.26,136.245,136.64,2240163,0
+EMR.US,D,20251215,000000,137.855,138.14,136.52,137.26,2074491,0
+EMR.US,D,20251216,000000,136.75,137.615,133.671,134.09,3156433,0
+EMR.US,D,20251217,000000,134.3,135.31,130.5,131.64,3510257,0
+EMR.US,D,20251218,000000,133.45,134.37,131.55,131.6,2309802,0
+EMR.US,D,20251219,000000,132.1,133.27,131.45,132.98,6229369,0
+EMR.US,D,20251222,000000,133.75,135.75,133.65,134.99,2019141,0
+EMR.US,D,20251223,000000,134.6563,136.17,134.3987,135.49,1815995,0
+EMR.US,D,20251224,000000,135.655,137.25,135.46,136.3,916096,0
+EMR.US,D,20251226,000000,136.14,136.237,135.1233,135.71,740091,0
+EMR.US,D,20251229,000000,135.31,136.23,135,135.22,1006461,0
+EMR.US,D,20251230,000000,135.39,135.95,134.5,135.29,2246376,0
+EMR.US,D,20251231,000000,135.51,135.51,132.65,132.72,1895070,0
+EMR.US,D,20260102,000000,132.985,136.39,132.68,135.82,1889469,0
+EMR.US,D,20260105,000000,138.08,144.37,138,142.85,5453413,0
+EMR.US,D,20260106,000000,142.5,146.19,142.105,145.62,2980991,0
+EMR.US,D,20260107,000000,146.02,146.3,142.13,142.15,2780889,0
+EMR.US,D,20260108,000000,142.1,144.11,141.4101,143.85,2594759,0
+EMR.US,D,20260109,000000,143.15,144.72,142.02,144.2,2509467,0
+EMR.US,D,20260112,000000,143.675,145.91,143.05,145.36,2267249,0
+EMR.US,D,20260113,000000,146.04,147.44,145.46,146.35,3821248,0
+EMR.US,D,20260114,000000,146.125,148.4199,145.88,148.15,4139860,0
+EMR.US,D,20260115,000000,150.05,151.34,147.72,148.02,3013816,0
+EMR.US,D,20260116,000000,149.14,150.57,148.6,149.46,3438503,0
+EMR.US,D,20260120,000000,148,148.7,144,145.22,2725499,0
+EMR.US,D,20260121,000000,146.76,150.55,145.87,149.57,2396498,0
+EMR.US,D,20260122,000000,150.575,151.74,149.32,150.26,2061234,0
+EMR.US,D,20260123,000000,149.78,151.375,147.67,147.68,3027644,0
+EMR.US,D,20260126,000000,148.065,149.59,147.69,149.13,1912519,0
+EMR.US,D,20260127,000000,148.19,148.7475,147.1394,147.67,2543332,0
+EMR.US,D,20260128,000000,147.5,149.69,146.42,148.42,3351619,0
+EMR.US,D,20260129,000000,149.9,152.5,148.535,150.72,3544971,0
+EMR.US,D,20260130,000000,148.725,151.195,146.01,146.96,4716954,0
+EMR.US,D,20260202,000000,147.39,149.19,147.06,148.63,4534327,0
+EMR.US,D,20260203,000000,150,154.04,149.545,152.1,4908929,0
+EMR.US,D,20260204,000000,159.47,160.13,154.4,157.32,9706693,0
+EMR.US,D,20260205,000000,155.315,156.01,150.055,150.94,5617203,0
+EMR.US,D,20260206,000000,153.14,157.515,152.29,157.38,3400849,0
+EMR.US,D,20260209,000000,157.53,161.025,157.085,160.01,3058354,0
+EMR.US,D,20260210,000000,160.05,163.54,159.95,161.69,3171176,0
+EMR.US,D,20260211,000000,162.945,165.15,154.5,154.67,7595454,0
+EMR.US,D,20260212,000000,155.74,158.03,144.85,144.98,9898089,0
+EMR.US,D,20260213,000000,145.59,148.99,144.1,148.13,5181361,0
+EMR.US,D,20260217,000000,146.45,150.17,145,148.85,4608390,0
+EMR.US,D,20260218,000000,151.14,153.42,149.98,151.14,3699399,0
diff --git a/daily/us/nyse stocks/1/eqh_c.us.txt b/daily/us/nyse stocks/1/eqh_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5a795edcabcab3762a338c6452248cb6dc82b687
--- /dev/null
+++ b/daily/us/nyse stocks/1/eqh_c.us.txt	
@@ -0,0 +1,1280 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EQH_C.US,D,20210114,000000,24.84,24.84,24.51,24.57,181744,0
+EQH_C.US,D,20210115,000000,24.64,24.87,24.58,24.79,295456,0
+EQH_C.US,D,20210119,000000,24.99,25.08,24.87,24.99,167392,0
+EQH_C.US,D,20210120,000000,25.02,25.06,24.94,24.98,130323,0
+EQH_C.US,D,20210121,000000,25,25,24.84,24.95,156013,0
+EQH_C.US,D,20210122,000000,24.95,25,24.83,24.85,145652,0
+EQH_C.US,D,20210125,000000,24.92,24.957,24.835,24.85,159308,0
+EQH_C.US,D,20210126,000000,24.91,24.96,24.83,24.9,199442,0
+EQH_C.US,D,20210127,000000,24.95,24.98,24.85,24.89,300132,0
+EQH_C.US,D,20210128,000000,24.9,25.05,24.8999,25,242339,0
+EQH_C.US,D,20210129,000000,25,25.29,24.92,24.97,1877821,0
+EQH_C.US,D,20210201,000000,24.99,25.145,24.95,25.03,67981,0
+EQH_C.US,D,20210202,000000,25.08,25.18,25.06,25.11,55755,0
+EQH_C.US,D,20210203,000000,25.16,25.16,25.07,25.07,137819,0
+EQH_C.US,D,20210204,000000,25.12,25.16,25.03,25.11,142982,0
+EQH_C.US,D,20210205,000000,25.11,25.14,25.07,25.1,22323,0
+EQH_C.US,D,20210208,000000,25.1,25.23,25.1,25.2,41279,0
+EQH_C.US,D,20210209,000000,25.2,26.04,25.14,25.66,65716,0
+EQH_C.US,D,20210210,000000,25.66,25.795,25.45,25.71,63883,0
+EQH_C.US,D,20210211,000000,25.76,25.84,25.5,25.64,62867,0
+EQH_C.US,D,20210212,000000,25.31,25.6,25.31,25.56,89489,0
+EQH_C.US,D,20210216,000000,25.4,25.4499,25.32,25.34,43558,0
+EQH_C.US,D,20210217,000000,25.35,25.46,25.32,25.39,193390,0
+EQH_C.US,D,20210218,000000,25.37,25.48,25.3,25.3,155054,0
+EQH_C.US,D,20210219,000000,25.27,25.38,25.27,25.32,72815,0
+EQH_C.US,D,20210222,000000,25.31,25.38,25.27,25.33,117695,0
+EQH_C.US,D,20210223,000000,25.3,25.3,25.0834,25.17,102836,0
+EQH_C.US,D,20210224,000000,24.96,25.03,24.75,24.83,23270,0
+EQH_C.US,D,20210225,000000,24.75,24.99,24.39,24.45,39172,0
+EQH_C.US,D,20210226,000000,24.5,24.69,24.4197,24.69,23207,0
+EQH_C.US,D,20210301,000000,24.82,24.82,24.64,24.77,19224,0
+EQH_C.US,D,20210302,000000,24.71,24.96,24.71,24.85,169010,0
+EQH_C.US,D,20210303,000000,24.78,24.89,24.59,24.89,35847,0
+EQH_C.US,D,20210304,000000,24.71,24.83,24.5,24.56,48668,0
+EQH_C.US,D,20210305,000000,24.65,24.6642,24.41,24.65,34723,0
+EQH_C.US,D,20210308,000000,24.68,24.82,24.6245,24.76,9903,0
+EQH_C.US,D,20210309,000000,24.88,24.98,24.78,24.94,25981,0
+EQH_C.US,D,20210310,000000,24.93,24.97,24.84,24.88,17570,0
+EQH_C.US,D,20210311,000000,24.95,25.01,24.9,25,211703,0
+EQH_C.US,D,20210312,000000,24.94,24.94,24.75,24.83,52190,0
+EQH_C.US,D,20210315,000000,24.88,25.01,24.88,24.97,40096,0
+EQH_C.US,D,20210316,000000,24.97,25.09,24.92,25.05,38674,0
+EQH_C.US,D,20210317,000000,24.96,25.08,24.87,25,34768,0
+EQH_C.US,D,20210318,000000,24.93,24.93,24.66,24.76,62862,0
+EQH_C.US,D,20210319,000000,24.69,24.92,24.69,24.86,28601,0
+EQH_C.US,D,20210322,000000,24.92,24.93,24.86,24.86,39500,0
+EQH_C.US,D,20210323,000000,24.9,24.95,24.85,24.94,31159,0
+EQH_C.US,D,20210324,000000,24.94,25.085,24.8525,24.9,69290,0
+EQH_C.US,D,20210325,000000,24.88,24.95,24.85,24.89,25098,0
+EQH_C.US,D,20210326,000000,24.86,24.94,24.86,24.9,132503,0
+EQH_C.US,D,20210329,000000,24.86,24.93,24.82,24.86,24170,0
+EQH_C.US,D,20210330,000000,24.84,24.93,24.81,24.91,21801,0
+EQH_C.US,D,20210331,000000,24.88,24.99,24.86,24.9,102509,0
+EQH_C.US,D,20210401,000000,24.9,25.03,24.88,24.91,154319,0
+EQH_C.US,D,20210405,000000,24.94,25.01,24.86,24.96,87519,0
+EQH_C.US,D,20210406,000000,24.96,25.02,24.89,24.9,379133,0
+EQH_C.US,D,20210407,000000,24.86,25,24.86,24.93,82599,0
+EQH_C.US,D,20210408,000000,24.96,24.96,24.8887,24.9,175070,0
+EQH_C.US,D,20210409,000000,24.83,24.94,24.83,24.89,208307,0
+EQH_C.US,D,20210412,000000,24.9,24.98,24.8993,24.92,111455,0
+EQH_C.US,D,20210413,000000,24.9,24.9593,24.86,24.86,33509,0
+EQH_C.US,D,20210414,000000,24.91,24.93,24.86,24.86,34528,0
+EQH_C.US,D,20210415,000000,24.88,24.92,24.87,24.92,157640,0
+EQH_C.US,D,20210416,000000,24.92,25.08,24.86,24.86,127857,0
+EQH_C.US,D,20210419,000000,24.85,24.89,24.73,24.87,41873,0
+EQH_C.US,D,20210420,000000,24.87,24.96,24.835,24.89,45700,0
+EQH_C.US,D,20210421,000000,24.89,24.97,24.86,24.9,37700,0
+EQH_C.US,D,20210422,000000,24.93,24.9499,24.87,24.9,22981,0
+EQH_C.US,D,20210423,000000,24.9,24.9699,24.87,24.89,51129,0
+EQH_C.US,D,20210426,000000,24.93,24.94,24.87,24.89,27932,0
+EQH_C.US,D,20210427,000000,24.8788,24.94,24.8788,24.9,147745,0
+EQH_C.US,D,20210428,000000,24.8814,24.905,24.85,24.905,26993,0
+EQH_C.US,D,20210429,000000,24.93,24.93,24.73,24.82,36621,0
+EQH_C.US,D,20210430,000000,24.75,24.88,24.69,24.69,43819,0
+EQH_C.US,D,20210503,000000,24.78,24.89,24.74,24.85,21304,0
+EQH_C.US,D,20210504,000000,24.87,24.94,24.82,24.93,28555,0
+EQH_C.US,D,20210505,000000,24.84,24.925,24.8,24.83,37133,0
+EQH_C.US,D,20210506,000000,24.9,24.93,24.78,24.9,34505,0
+EQH_C.US,D,20210507,000000,24.91,24.95,24.89,24.92,47662,0
+EQH_C.US,D,20210510,000000,24.94,24.94,24.81,24.87,25081,0
+EQH_C.US,D,20210511,000000,24.8,24.811,24.66,24.77,15822,0
+EQH_C.US,D,20210512,000000,24.74,24.7782,24.53,24.58,55154,0
+EQH_C.US,D,20210513,000000,24.78,24.79,24.605,24.64,31337,0
+EQH_C.US,D,20210514,000000,24.7,24.8,24.68,24.73,25845,0
+EQH_C.US,D,20210517,000000,24.73,24.79,24.72,24.77,16440,0
+EQH_C.US,D,20210518,000000,24.77,24.86,24.74,24.83,15741,0
+EQH_C.US,D,20210519,000000,24.71,24.83,24.69,24.82,9604,0
+EQH_C.US,D,20210520,000000,24.82,25.07,24.82,25.04,80088,0
+EQH_C.US,D,20210521,000000,25.08,25.09,24.94,25,26184,0
+EQH_C.US,D,20210524,000000,25,25.09,24.98,25,30771,0
+EQH_C.US,D,20210525,000000,24.99,25.0717,24.965,25,25765,0
+EQH_C.US,D,20210526,000000,25,25.08,24.94,25,31054,0
+EQH_C.US,D,20210527,000000,25,25.09,24.9594,25.05,30622,0
+EQH_C.US,D,20210528,000000,25.03,25.1,24.9888,24.99,43678,0
+EQH_C.US,D,20210601,000000,25.07,25.16,25.029,25.09,32084,0
+EQH_C.US,D,20210602,000000,25.16,25.25,25.13,25.25,36775,0
+EQH_C.US,D,20210603,000000,25.07,25.07,24.91,25,29471,0
+EQH_C.US,D,20210604,000000,25.05,25.1,24.95,25.09,186448,0
+EQH_C.US,D,20210607,000000,25.01,25.09,25.01,25.07,17186,0
+EQH_C.US,D,20210608,000000,25.07,25.12,25,25.05,34213,0
+EQH_C.US,D,20210609,000000,25.01,25.25,25,25.24,37992,0
+EQH_C.US,D,20210610,000000,25.17,25.24,25.11,25.17,121229,0
+EQH_C.US,D,20210611,000000,25.19,25.19,25.06,25.12,35700,0
+EQH_C.US,D,20210614,000000,25.1,25.19,25.07,25.19,11843,0
+EQH_C.US,D,20210615,000000,25.25,25.25,25.064,25.1,43869,0
+EQH_C.US,D,20210616,000000,25.0972,25.1,25.02,25.04,32224,0
+EQH_C.US,D,20210617,000000,25.04,25.1357,25.02,25.09,16337,0
+EQH_C.US,D,20210618,000000,25.09,25.129,25.02,25.04,21480,0
+EQH_C.US,D,20210621,000000,25.09,25.12,25.02,25.07,20997,0
+EQH_C.US,D,20210622,000000,25.11,25.15,25.05,25.15,18746,0
+EQH_C.US,D,20210623,000000,25.15,25.15,25.1,25.11,15853,0
+EQH_C.US,D,20210624,000000,25.15,25.15,25.075,25.11,32844,0
+EQH_C.US,D,20210625,000000,25.09,25.15,25.04,25.09,8722,0
+EQH_C.US,D,20210628,000000,25.09,25.15,25.04,25.15,44511,0
+EQH_C.US,D,20210629,000000,25.18,25.23,25.13,25.2,46309,0
+EQH_C.US,D,20210630,000000,25.2,25.32,25.17,25.31,294956,0
+EQH_C.US,D,20210701,000000,25.28,25.29,25.235,25.25,64164,0
+EQH_C.US,D,20210702,000000,25.25,25.3587,25.24,25.25,35856,0
+EQH_C.US,D,20210706,000000,25.25,25.3,25.1498,25.24,52169,0
+EQH_C.US,D,20210707,000000,25.28,25.29,25.16,25.16,64188,0
+EQH_C.US,D,20210708,000000,25.12,25.1799,25.1,25.17,29159,0
+EQH_C.US,D,20210709,000000,25.09,25.24,25.09,25.19,29537,0
+EQH_C.US,D,20210712,000000,25.195,25.2999,25.1628,25.24,50778,0
+EQH_C.US,D,20210713,000000,25.23,25.29,25.13,25.13,220269,0
+EQH_C.US,D,20210714,000000,25.15,25.22,25.13,25.21,33756,0
+EQH_C.US,D,20210715,000000,25.16,25.25,25.16,25.215,20121,0
+EQH_C.US,D,20210716,000000,25.17,25.24,25.17,25.2,18060,0
+EQH_C.US,D,20210719,000000,25.13,25.205,25.02,25.19,28107,0
+EQH_C.US,D,20210720,000000,25.2,25.27,25.15,25.1999,46016,0
+EQH_C.US,D,20210721,000000,25.2,25.23,25.085,25.23,25265,0
+EQH_C.US,D,20210722,000000,25.23,25.23,25.13,25.1326,17102,0
+EQH_C.US,D,20210723,000000,25.17,25.24,25.14,25.18,23661,0
+EQH_C.US,D,20210726,000000,25.12,25.22,25.12,25.22,11613,0
+EQH_C.US,D,20210727,000000,25.22,25.26,25.11,25.25,16134,0
+EQH_C.US,D,20210728,000000,25.24,25.27,25.17,25.24,13655,0
+EQH_C.US,D,20210729,000000,25.32,25.32,25.2138,25.24,23680,0
+EQH_C.US,D,20210730,000000,25.25,25.28,25.23,25.24,22068,0
+EQH_C.US,D,20210802,000000,25.29,25.29,25.24,25.25,38262,0
+EQH_C.US,D,20210803,000000,25.29,25.29,25.2,25.25,178106,0
+EQH_C.US,D,20210804,000000,25.27,25.27,25.22,25.24,30553,0
+EQH_C.US,D,20210805,000000,25.29,25.3195,25.17,25.2,29766,0
+EQH_C.US,D,20210806,000000,25.2208,25.28,25.19,25.24,16472,0
+EQH_C.US,D,20210809,000000,25.21,25.25,25.17,25.17,8319,0
+EQH_C.US,D,20210810,000000,25.12,25.22,24.91,25.14,27240,0
+EQH_C.US,D,20210811,000000,25.15,25.1705,25.03,25.13,31410,0
+EQH_C.US,D,20210812,000000,25.13,25.16,25.06,25.09,20098,0
+EQH_C.US,D,20210813,000000,25.14,25.2399,25.12,25.17,28620,0
+EQH_C.US,D,20210816,000000,25.215,25.2194,25.1657,25.19,4059,0
+EQH_C.US,D,20210817,000000,25.2,25.22,25.16,25.2,17908,0
+EQH_C.US,D,20210818,000000,25.2,25.2048,25.12,25.17,8179,0
+EQH_C.US,D,20210819,000000,25.19,25.21,25.125,25.21,16133,0
+EQH_C.US,D,20210820,000000,25.2,25.21,25.18,25.21,13944,0
+EQH_C.US,D,20210823,000000,25.22,25.27,25.18,25.24,26076,0
+EQH_C.US,D,20210824,000000,25.26,25.28,25.2063,25.24,24264,0
+EQH_C.US,D,20210825,000000,25.19,25.28,25.19,25.23,18970,0
+EQH_C.US,D,20210826,000000,25.26,25.26,25.17,25.2042,17409,0
+EQH_C.US,D,20210827,000000,25.2101,25.29,25.2,25.24,27727,0
+EQH_C.US,D,20210830,000000,25.25,25.29,25.23,25.23,24549,0
+EQH_C.US,D,20210831,000000,25.28,25.29,25.18,25.18,42407,0
+EQH_C.US,D,20210901,000000,25.27,25.39,25.21,25.25,35641,0
+EQH_C.US,D,20210902,000000,25.1,25.19,25,25.07,227885,0
+EQH_C.US,D,20210903,000000,25.07,25.15,25.06,25.08,29067,0
+EQH_C.US,D,20210907,000000,25.08,25.12,25.038,25.04,41782,0
+EQH_C.US,D,20210908,000000,25.09,25.14,25.0506,25.1,33934,0
+EQH_C.US,D,20210909,000000,25.05,25.18,25.05,25.1078,29253,0
+EQH_C.US,D,20210910,000000,25.11,25.19,25.1,25.18,6878,0
+EQH_C.US,D,20210913,000000,25.19,25.243,25.14,25.15,45393,0
+EQH_C.US,D,20210914,000000,25.2,25.24,25.14,25.22,56135,0
+EQH_C.US,D,20210915,000000,25.24,25.3147,25.23,25.24,22671,0
+EQH_C.US,D,20210916,000000,25.25,25.42,25.235,25.4,29162,0
+EQH_C.US,D,20210917,000000,25.27,25.42,25.27,25.3723,18547,0
+EQH_C.US,D,20210920,000000,25.3,25.39,25.17,25.2,45469,0
+EQH_C.US,D,20210921,000000,25.2,25.3897,25.1958,25.258,42685,0
+EQH_C.US,D,20210922,000000,25.3413,25.466,25.23,25.23,51386,0
+EQH_C.US,D,20210923,000000,25.26,25.4216,25.12,25.16,49721,0
+EQH_C.US,D,20210924,000000,25.18,25.18,25.06,25.06,26721,0
+EQH_C.US,D,20210927,000000,25,25.07,25,25.03,39725,0
+EQH_C.US,D,20210928,000000,24.95,25.041,24.75,24.94,40880,0
+EQH_C.US,D,20210929,000000,25,25.17,25,25.04,32276,0
+EQH_C.US,D,20210930,000000,25.1,25.17,25,25,30309,0
+EQH_C.US,D,20211001,000000,25.06,25.138,25.0323,25.0864,10279,0
+EQH_C.US,D,20211004,000000,25.08,25.125,24.9001,24.975,43558,0
+EQH_C.US,D,20211005,000000,24.96,25.035,24.85,24.85,38438,0
+EQH_C.US,D,20211006,000000,24.8,24.95,24.65,24.9,41040,0
+EQH_C.US,D,20211007,000000,24.88,24.94,24.83,24.9,85209,0
+EQH_C.US,D,20211008,000000,24.9,24.9,24.69,24.86,26481,0
+EQH_C.US,D,20211011,000000,24.83,24.89,24.83,24.88,9497,0
+EQH_C.US,D,20211012,000000,24.89,24.9618,24.89,24.94,11455,0
+EQH_C.US,D,20211013,000000,24.98,25.1704,24.9691,25.16,60687,0
+EQH_C.US,D,20211014,000000,25.16,25.285,25.105,25.17,33454,0
+EQH_C.US,D,20211015,000000,25.19,25.19,25.09,25.16,12271,0
+EQH_C.US,D,20211018,000000,25.09,25.16,25.0101,25.0401,46207,0
+EQH_C.US,D,20211019,000000,25.1,25.2,25.02,25.06,14715,0
+EQH_C.US,D,20211020,000000,25.03,25.2095,25.01,25.2095,32506,0
+EQH_C.US,D,20211021,000000,25.18,25.2,25.0869,25.18,18280,0
+EQH_C.US,D,20211022,000000,25.13,25.23,25.13,25.2028,13508,0
+EQH_C.US,D,20211025,000000,25.175,25.25,25.16,25.2299,9393,0
+EQH_C.US,D,20211026,000000,25.264,25.28,25.16,25.255,43896,0
+EQH_C.US,D,20211027,000000,25.28,25.29,25.13,25.22,20401,0
+EQH_C.US,D,20211028,000000,25.19,25.25,25.11,25.11,15249,0
+EQH_C.US,D,20211029,000000,25.06,25.24,25.06,25.24,38105,0
+EQH_C.US,D,20211101,000000,25.1707,25.32,25.1707,25.32,20530,0
+EQH_C.US,D,20211102,000000,25.25,25.39,25.25,25.29,14861,0
+EQH_C.US,D,20211103,000000,25.37,25.37,25.26,25.29,19786,0
+EQH_C.US,D,20211104,000000,25.26,25.515,25.26,25.46,33613,0
+EQH_C.US,D,20211105,000000,25.57,25.6,25.46,25.46,29676,0
+EQH_C.US,D,20211108,000000,25.4599,25.5,25.35,25.44,15679,0
+EQH_C.US,D,20211109,000000,25.45,25.49,25.4,25.4,4887,0
+EQH_C.US,D,20211110,000000,25.36,25.36,25.15,25.21,18505,0
+EQH_C.US,D,20211111,000000,25.2,25.25,25.09,25.14,19007,0
+EQH_C.US,D,20211112,000000,25.1521,25.26,25.12,25.12,8917,0
+EQH_C.US,D,20211115,000000,25.13,25.13,24.99,24.99,21816,0
+EQH_C.US,D,20211116,000000,24.98,25.14,24.9287,24.95,13141,0
+EQH_C.US,D,20211117,000000,24.95,25.12,24.86,25.12,15957,0
+EQH_C.US,D,20211118,000000,25.15,25.15,24.91,25.03,14396,0
+EQH_C.US,D,20211119,000000,25,25.05,24.91,25.05,6467,0
+EQH_C.US,D,20211122,000000,25.04,25.1,24.9,24.9,11006,0
+EQH_C.US,D,20211123,000000,24.88,24.9,24.78,24.83,31316,0
+EQH_C.US,D,20211124,000000,24.8,24.92,24.8,24.87,12290,0
+EQH_C.US,D,20211126,000000,24.8,24.8,24.65,24.7,22721,0
+EQH_C.US,D,20211129,000000,24.8,24.96,24.79,24.81,16186,0
+EQH_C.US,D,20211130,000000,24.81,24.9499,24.66,24.76,52139,0
+EQH_C.US,D,20211201,000000,24.78,25.22,24.78,24.9,41525,0
+EQH_C.US,D,20211202,000000,24.68,24.945,24.68,24.84,17153,0
+EQH_C.US,D,20211203,000000,24.77,24.86,24.77,24.85,11153,0
+EQH_C.US,D,20211206,000000,24.93,25.03,24.81,24.91,11589,0
+EQH_C.US,D,20211207,000000,25.095,25.1259,24.9305,24.98,20231,0
+EQH_C.US,D,20211208,000000,24.98,25,24.81,24.81,27273,0
+EQH_C.US,D,20211209,000000,24.82,24.96,24.82,24.84,16061,0
+EQH_C.US,D,20211210,000000,24.8,24.83,24.74,24.79,10559,0
+EQH_C.US,D,20211213,000000,24.84,24.9199,24.75,24.8,14429,0
+EQH_C.US,D,20211214,000000,24.7601,24.85,24.66,24.77,13431,0
+EQH_C.US,D,20211215,000000,24.82,24.8803,24.685,24.8803,21333,0
+EQH_C.US,D,20211216,000000,24.77,25.015,24.77,25.015,8023,0
+EQH_C.US,D,20211217,000000,25.04,25.11,24.93,24.9513,13171,0
+EQH_C.US,D,20211220,000000,24.95,24.95,24.84,24.84,5539,0
+EQH_C.US,D,20211221,000000,24.81,24.93,24.81,24.86,13654,0
+EQH_C.US,D,20211222,000000,24.86,24.99,24.86,24.99,31588,0
+EQH_C.US,D,20211223,000000,25.01,25.0399,24.92,24.92,4906,0
+EQH_C.US,D,20211227,000000,24.96,24.96,24.86,24.9,8582,0
+EQH_C.US,D,20211228,000000,24.92,24.9899,24.86,24.92,24596,0
+EQH_C.US,D,20211229,000000,24.86,25.07,24.86,25.05,21290,0
+EQH_C.US,D,20211230,000000,25.06,25.09,24.99,25.01,6375,0
+EQH_C.US,D,20211231,000000,25.09,25.25,25.07,25.25,28041,0
+EQH_C.US,D,20220103,000000,25.19,25.23,25.02,25.1219,19751,0
+EQH_C.US,D,20220104,000000,25.09,25.09,24.87,24.91,24425,0
+EQH_C.US,D,20220105,000000,24.97,25.08,24.57,24.65,30449,0
+EQH_C.US,D,20220106,000000,24.7,24.9,24.6,24.81,26742,0
+EQH_C.US,D,20220107,000000,24.78,24.86,24.68,24.78,15250,0
+EQH_C.US,D,20220110,000000,24.675,24.85,24.66,24.85,13891,0
+EQH_C.US,D,20220111,000000,24.76,25.07,24.66,24.85,32735,0
+EQH_C.US,D,20220112,000000,24.99,25.03,24.83,25.03,23901,0
+EQH_C.US,D,20220113,000000,25.11,25.14,25,25.02,20116,0
+EQH_C.US,D,20220114,000000,25.02,25.1287,24.94,24.991,10840,0
+EQH_C.US,D,20220118,000000,24.94,24.94,24.74,24.74,12975,0
+EQH_C.US,D,20220119,000000,24.9,24.9,24.78,24.7967,7860,0
+EQH_C.US,D,20220120,000000,24.79,24.95,24.699,24.79,17477,0
+EQH_C.US,D,20220121,000000,24.68,24.75,24.61,24.72,26738,0
+EQH_C.US,D,20220124,000000,24.72,24.75,24.45,24.68,28537,0
+EQH_C.US,D,20220125,000000,24.52,24.65,24.5,24.51,13361,0
+EQH_C.US,D,20220126,000000,24.57,24.57,24.1,24.1106,17179,0
+EQH_C.US,D,20220127,000000,24.29,24.29,23.39,23.39,38883,0
+EQH_C.US,D,20220128,000000,23.45,23.45,22.79,23.15,70157,0
+EQH_C.US,D,20220131,000000,23.13,23.33,23.02,23.33,52743,0
+EQH_C.US,D,20220201,000000,23.4,23.49,23.19,23.31,18725,0
+EQH_C.US,D,20220202,000000,23.31,23.4284,23.16,23.1663,18089,0
+EQH_C.US,D,20220203,000000,23.1,23.1,22.83,22.97,27130,0
+EQH_C.US,D,20220204,000000,22.72,22.8,22.33,22.4437,27284,0
+EQH_C.US,D,20220207,000000,22.33,22.51,22.29,22.33,12172,0
+EQH_C.US,D,20220208,000000,22.24,22.24,21.69,21.81,38176,0
+EQH_C.US,D,20220209,000000,21.91,21.91,21.55,21.71,42003,0
+EQH_C.US,D,20220210,000000,21.5,21.65,20.81,21.1,61242,0
+EQH_C.US,D,20220211,000000,21.15,21.22,20.26,20.52,48325,0
+EQH_C.US,D,20220214,000000,20.37,20.526,19.63,20,60701,0
+EQH_C.US,D,20220215,000000,20.16,20.45,19.9341,20.1757,31713,0
+EQH_C.US,D,20220216,000000,20.08,20.73,20.02,20.53,67942,0
+EQH_C.US,D,20220217,000000,20.71,21.18,20.5,20.93,118128,0
+EQH_C.US,D,20220218,000000,21.01,21.19,20.67,21.035,69319,0
+EQH_C.US,D,20220222,000000,20.89,21.12,20.85,20.95,35771,0
+EQH_C.US,D,20220223,000000,20.89,21.08,20.79,20.85,20213,0
+EQH_C.US,D,20220224,000000,20.65,20.7705,20.51,20.75,77555,0
+EQH_C.US,D,20220225,000000,20.72,21.44,20.72,21.21,78814,0
+EQH_C.US,D,20220228,000000,21.15,21.4,20.96,21.14,29603,0
+EQH_C.US,D,20220301,000000,21.16,21.37,21.16,21.21,20123,0
+EQH_C.US,D,20220302,000000,21.3,21.3,21.02,21.14,15464,0
+EQH_C.US,D,20220303,000000,20.91,21.08,20.89,20.96,8386,0
+EQH_C.US,D,20220304,000000,21.04,21.04,20.57,20.64,12765,0
+EQH_C.US,D,20220307,000000,20.64,20.64,20.3,20.305,9840,0
+EQH_C.US,D,20220308,000000,20.3,20.44,20.16,20.16,28410,0
+EQH_C.US,D,20220309,000000,20.25,20.42,20.22,20.38,15145,0
+EQH_C.US,D,20220310,000000,20.38,20.38,20.04,20.25,11823,0
+EQH_C.US,D,20220311,000000,20.1,20.28,19.9401,20.01,13283,0
+EQH_C.US,D,20220314,000000,20.1,20.1,19.28,19.36,41262,0
+EQH_C.US,D,20220315,000000,19.73,19.739,19.36,19.39,33692,0
+EQH_C.US,D,20220316,000000,19.49,19.69,19.4,19.69,19210,0
+EQH_C.US,D,20220317,000000,19.7699,20.09,19.68,20.06,23766,0
+EQH_C.US,D,20220318,000000,20.06,20.32,20.02,20.26,10511,0
+EQH_C.US,D,20220321,000000,20.25,20.26,19.92,19.92,8668,0
+EQH_C.US,D,20220322,000000,19.87,19.87,19.6758,19.68,27947,0
+EQH_C.US,D,20220323,000000,19.62,19.9784,19.62,19.7,19080,0
+EQH_C.US,D,20220324,000000,19.57,19.73,19.54,19.56,29032,0
+EQH_C.US,D,20220325,000000,19.54,19.65,19.16,19.19,12421,0
+EQH_C.US,D,20220328,000000,19.24,19.4,19.18,19.27,32489,0
+EQH_C.US,D,20220329,000000,19.34,19.4687,19.28,19.45,27324,0
+EQH_C.US,D,20220330,000000,19.49,19.6267,19.46,19.62,30454,0
+EQH_C.US,D,20220331,000000,19.65,19.94,19.65,19.88,25323,0
+EQH_C.US,D,20220401,000000,19.86,19.92,19.78,19.86,26298,0
+EQH_C.US,D,20220404,000000,19.88,19.95,19.682,19.87,22877,0
+EQH_C.US,D,20220405,000000,19.9,19.9,19.28,19.28,19091,0
+EQH_C.US,D,20220406,000000,19.3,19.3,18.91,19.19,31151,0
+EQH_C.US,D,20220407,000000,19.25,19.37,18.9628,19.21,9381,0
+EQH_C.US,D,20220408,000000,19.2,19.25,18.835,18.89,24960,0
+EQH_C.US,D,20220411,000000,18.68,18.87,18.46,18.46,21666,0
+EQH_C.US,D,20220412,000000,18.61,18.91,18.34,18.45,25044,0
+EQH_C.US,D,20220413,000000,18.59,18.71,18.46,18.67,50905,0
+EQH_C.US,D,20220414,000000,18.72,18.72,18.43,18.63,22125,0
+EQH_C.US,D,20220418,000000,18.55,18.6654,18.39,18.5152,10304,0
+EQH_C.US,D,20220419,000000,18.49,18.49,18.3,18.48,53632,0
+EQH_C.US,D,20220420,000000,18.52,18.61,18.38,18.55,12203,0
+EQH_C.US,D,20220421,000000,18.46,18.6079,18.19,18.2,35181,0
+EQH_C.US,D,20220422,000000,18.175,18.415,18.0565,18.37,79484,0
+EQH_C.US,D,20220425,000000,18.36,18.85,18.245,18.82,143991,0
+EQH_C.US,D,20220426,000000,18.7,18.86,18.56,18.56,17958,0
+EQH_C.US,D,20220427,000000,18.7,18.7631,18.24,18.28,13873,0
+EQH_C.US,D,20220428,000000,18.16,18.5513,18.06,18.48,8666,0
+EQH_C.US,D,20220429,000000,18.32,18.55,18.1991,18.55,37603,0
+EQH_C.US,D,20220502,000000,18.35,18.44,17.91,18.2399,27072,0
+EQH_C.US,D,20220503,000000,18.39,18.39,18.03,18.22,6660,0
+EQH_C.US,D,20220504,000000,18.09,18.7,18.04,18.7,17286,0
+EQH_C.US,D,20220505,000000,18.64,18.64,18.0249,18.1,15839,0
+EQH_C.US,D,20220506,000000,18.01,18.05,17.65,17.69,41931,0
+EQH_C.US,D,20220509,000000,17.6,17.63,17.3332,17.42,34170,0
+EQH_C.US,D,20220510,000000,17.5,17.6852,17.44,17.55,34344,0
+EQH_C.US,D,20220511,000000,17.42,17.69,17.36,17.5,37366,0
+EQH_C.US,D,20220512,000000,17.41,17.81,17.41,17.81,8170,0
+EQH_C.US,D,20220513,000000,17.78,18.03,17.6201,17.79,15955,0
+EQH_C.US,D,20220516,000000,17.88,18.1074,17.72,17.96,20883,0
+EQH_C.US,D,20220517,000000,18.15,18.47,18,18,47573,0
+EQH_C.US,D,20220518,000000,17.98,18.07,17.7444,18.07,12480,0
+EQH_C.US,D,20220519,000000,18.05,18.09,17.9,18.06,26866,0
+EQH_C.US,D,20220520,000000,18.02,18.29,17.8201,18.15,26897,0
+EQH_C.US,D,20220523,000000,18.01,18.31,18.01,18.28,23488,0
+EQH_C.US,D,20220524,000000,18.05,18.29,17.95,18.29,20191,0
+EQH_C.US,D,20220525,000000,18.29,18.64,18.29,18.64,7725,0
+EQH_C.US,D,20220526,000000,18.81,19.3578,18.75,18.76,9887,0
+EQH_C.US,D,20220527,000000,18.8,19.42,18.8,19.3,16776,0
+EQH_C.US,D,20220531,000000,19.01,19.32,18.64,19.26,31907,0
+EQH_C.US,D,20220601,000000,19.3611,19.3611,19.0432,19.2988,17266,0
+EQH_C.US,D,20220602,000000,19.05,19.05,18.79,19.03,11136,0
+EQH_C.US,D,20220603,000000,18.84,18.91,18.7701,18.84,7805,0
+EQH_C.US,D,20220606,000000,18.82,19.0272,18.82,18.9228,6181,0
+EQH_C.US,D,20220607,000000,18.8,19.11,18.8,19.01,12506,0
+EQH_C.US,D,20220608,000000,18.91,19.045,18.91,18.92,7159,0
+EQH_C.US,D,20220609,000000,18.78,18.9468,18.67,18.69,13144,0
+EQH_C.US,D,20220610,000000,18.5,18.5,17.9679,18.3099,13816,0
+EQH_C.US,D,20220613,000000,17.98,17.98,17.41,17.61,28388,0
+EQH_C.US,D,20220614,000000,17.61,17.61,17.1,17.31,35363,0
+EQH_C.US,D,20220615,000000,17.34,17.73,17.34,17.59,10142,0
+EQH_C.US,D,20220616,000000,17.31,17.7746,17.1842,17.524,12421,0
+EQH_C.US,D,20220617,000000,17.47,17.76,17.47,17.56,6176,0
+EQH_C.US,D,20220621,000000,17.56,17.88,17.56,17.64,9460,0
+EQH_C.US,D,20220622,000000,17.55,17.83,17.55,17.83,16137,0
+EQH_C.US,D,20220623,000000,17.73,17.93,17.6485,17.8,13902,0
+EQH_C.US,D,20220624,000000,17.87,17.9388,17.7,17.87,15733,0
+EQH_C.US,D,20220627,000000,17.82,17.94,17.8,17.87,7771,0
+EQH_C.US,D,20220628,000000,17.8,17.979,17.76,17.94,11420,0
+EQH_C.US,D,20220629,000000,17.7734,18.25,17.7734,18.1,7118,0
+EQH_C.US,D,20220630,000000,17.95,18,17.87,17.91,8616,0
+EQH_C.US,D,20220701,000000,17.89,18.239,17.89,18.23,3334,0
+EQH_C.US,D,20220705,000000,18.07,18.39,17.9,18.39,22567,0
+EQH_C.US,D,20220706,000000,18.3387,18.49,18.1,18.342,7041,0
+EQH_C.US,D,20220707,000000,18.27,18.57,18.2429,18.52,18887,0
+EQH_C.US,D,20220708,000000,18.63,18.72,18.53,18.66,17938,0
+EQH_C.US,D,20220711,000000,18.6,18.86,18.42,18.77,15110,0
+EQH_C.US,D,20220712,000000,18.86,19.11,18.8301,18.86,8538,0
+EQH_C.US,D,20220713,000000,18.71,18.9,18.71,18.86,9940,0
+EQH_C.US,D,20220714,000000,18.85,18.85,18.66,18.85,12649,0
+EQH_C.US,D,20220715,000000,18.76,19.3,18.75,19.3,184894,0
+EQH_C.US,D,20220718,000000,19.3,19.33,19.0102,19.13,10032,0
+EQH_C.US,D,20220719,000000,19.17,19.3696,19.13,19.15,12135,0
+EQH_C.US,D,20220720,000000,19.13,19.2001,19.13,19.15,12825,0
+EQH_C.US,D,20220721,000000,19.15,19.35,19.15,19.31,3786,0
+EQH_C.US,D,20220722,000000,19.2786,19.3938,19.2786,19.35,4802,0
+EQH_C.US,D,20220725,000000,19.39,19.4671,19.18,19.3,22530,0
+EQH_C.US,D,20220726,000000,19.4,19.4,19.23,19.23,5005,0
+EQH_C.US,D,20220727,000000,19.23,19.39,19.23,19.27,13337,0
+EQH_C.US,D,20220728,000000,19.22,19.49,19.22,19.49,7940,0
+EQH_C.US,D,20220729,000000,19.4,20.07,19.4,20.03,46463,0
+EQH_C.US,D,20220801,000000,19.89,20.21,19.85,20.21,25795,0
+EQH_C.US,D,20220802,000000,20.21,20.79,20.08,20.75,25386,0
+EQH_C.US,D,20220803,000000,20.83,21.08,20.67,21.08,17934,0
+EQH_C.US,D,20220804,000000,21.19,21.19,20.9,21.08,19408,0
+EQH_C.US,D,20220805,000000,20.79,20.9,20.57,20.58,8147,0
+EQH_C.US,D,20220808,000000,20.59,20.8399,20.56,20.56,19164,0
+EQH_C.US,D,20220809,000000,20.3,20.3464,20.2,20.2,8693,0
+EQH_C.US,D,20220810,000000,20.39,20.75,20.39,20.53,9799,0
+EQH_C.US,D,20220811,000000,20.6499,20.6499,20.2401,20.36,11071,0
+EQH_C.US,D,20220812,000000,20.38,20.55,20.32,20.51,8875,0
+EQH_C.US,D,20220815,000000,20.58,20.67,20.499,20.52,11072,0
+EQH_C.US,D,20220816,000000,20.63,20.63,20.38,20.52,7745,0
+EQH_C.US,D,20220817,000000,20.48,20.48,20.04,20.04,6628,0
+EQH_C.US,D,20220818,000000,20.19,20.19,20.01,20.1,8069,0
+EQH_C.US,D,20220819,000000,19.95,19.95,19.68,19.91,12072,0
+EQH_C.US,D,20220822,000000,19.79,19.79,19.56,19.6875,6602,0
+EQH_C.US,D,20220823,000000,19.74,19.78,18.7,19.29,28243,0
+EQH_C.US,D,20220824,000000,19.27,19.4436,19.0101,19.21,8710,0
+EQH_C.US,D,20220825,000000,19.32,19.5635,19.32,19.5,4955,0
+EQH_C.US,D,20220826,000000,19.6,19.61,19.35,19.35,2681,0
+EQH_C.US,D,20220829,000000,19.16,19.35,19.16,19.21,17846,0
+EQH_C.US,D,20220830,000000,19.21,19.4,19.03,19.05,10298,0
+EQH_C.US,D,20220831,000000,19.05,19.25,18.59,18.6,54280,0
+EQH_C.US,D,20220901,000000,18.13,18.374,18,18,19001,0
+EQH_C.US,D,20220902,000000,18.21,18.2166,17.83,17.86,21516,0
+EQH_C.US,D,20220906,000000,17.73,17.77,17.55,17.55,19717,0
+EQH_C.US,D,20220907,000000,17.55,17.6886,17.52,17.56,14521,0
+EQH_C.US,D,20220908,000000,17.52,17.61,17.23,17.23,17972,0
+EQH_C.US,D,20220909,000000,17.28,17.49,17.28,17.41,27469,0
+EQH_C.US,D,20220912,000000,17.5,17.7648,17.48,17.55,24595,0
+EQH_C.US,D,20220913,000000,17.3,17.465,17.07,17.42,22077,0
+EQH_C.US,D,20220914,000000,17.4,17.46,17.26,17.34,9688,0
+EQH_C.US,D,20220915,000000,17.46,17.55,17.34,17.5,38687,0
+EQH_C.US,D,20220916,000000,17.46,17.51,17.28,17.5,22247,0
+EQH_C.US,D,20220919,000000,17.52,17.6,17.455,17.55,16395,0
+EQH_C.US,D,20220920,000000,17.34,17.4688,17.3,17.3,4136,0
+EQH_C.US,D,20220921,000000,17.3,17.5182,17.29,17.29,5866,0
+EQH_C.US,D,20220922,000000,17.37,17.37,17.02,17.055,11016,0
+EQH_C.US,D,20220923,000000,17.14,17.14,16.9,16.91,18951,0
+EQH_C.US,D,20220926,000000,16.91,17.0151,16.56,16.6,30502,0
+EQH_C.US,D,20220927,000000,16.79,16.79,16.52,16.72,21430,0
+EQH_C.US,D,20220928,000000,16.72,17.08,16.72,16.93,187496,0
+EQH_C.US,D,20220929,000000,16.92,16.92,16.47,16.54,77844,0
+EQH_C.US,D,20220930,000000,16.54,16.79,16.52,16.75,235093,0
+EQH_C.US,D,20221003,000000,16.92,17.2,16.91,17.11,30267,0
+EQH_C.US,D,20221004,000000,17.23,17.43,17.21,17.36,17579,0
+EQH_C.US,D,20221005,000000,17.25,17.32,17.135,17.26,12451,0
+EQH_C.US,D,20221006,000000,17.31,17.31,17.2489,17.3,18380,0
+EQH_C.US,D,20221007,000000,17.2699,17.33,17.112,17.3,69475,0
+EQH_C.US,D,20221010,000000,17.39,17.39,17.12,17.2,32843,0
+EQH_C.US,D,20221011,000000,17.32,17.32,17.12,17.21,21784,0
+EQH_C.US,D,20221012,000000,17.11,17.225,17.02,17.15,22960,0
+EQH_C.US,D,20221013,000000,16.96,17.23,16.81,17.13,30452,0
+EQH_C.US,D,20221014,000000,17.21,17.48,17.135,17.27,33867,0
+EQH_C.US,D,20221017,000000,17.47,17.47,17.21,17.21,15942,0
+EQH_C.US,D,20221018,000000,17.25,17.28,17.04,17.04,13644,0
+EQH_C.US,D,20221019,000000,17.04,17.12,16.85,17.12,15432,0
+EQH_C.US,D,20221020,000000,17.09,17.09,16.76,16.88,38619,0
+EQH_C.US,D,20221021,000000,16.61,16.79,16.6,16.64,34103,0
+EQH_C.US,D,20221024,000000,16.8,16.8,16.61,16.68,13690,0
+EQH_C.US,D,20221025,000000,16.73,16.88,16.68,16.88,8307,0
+EQH_C.US,D,20221026,000000,16.88,17.03,16.7363,16.78,44428,0
+EQH_C.US,D,20221027,000000,16.93,16.93,16.66,16.7,27632,0
+EQH_C.US,D,20221028,000000,16.79,16.79,16.61,16.66,9595,0
+EQH_C.US,D,20221031,000000,16.65,16.77,16.33,16.33,48878,0
+EQH_C.US,D,20221101,000000,16.47,16.7,16.16,16.16,22416,0
+EQH_C.US,D,20221102,000000,16.27,16.4,16.07,16.11,19847,0
+EQH_C.US,D,20221103,000000,16.05,16.0846,15.81,16.01,25845,0
+EQH_C.US,D,20221104,000000,16.08,16.25,15.76,15.9,17391,0
+EQH_C.US,D,20221107,000000,15.98,16.0199,15.7891,15.9,11802,0
+EQH_C.US,D,20221108,000000,16,16.2399,15.89,16.11,42766,0
+EQH_C.US,D,20221109,000000,16.22,16.38,15.9697,16.15,33019,0
+EQH_C.US,D,20221110,000000,16.55,17.2,16.55,17.12,16962,0
+EQH_C.US,D,20221111,000000,17.18,17.52,17.18,17.32,21690,0
+EQH_C.US,D,20221114,000000,17.32,17.48,17.11,17.25,29324,0
+EQH_C.US,D,20221115,000000,17.36,17.63,17.36,17.53,12931,0
+EQH_C.US,D,20221116,000000,17.58,17.64,17.52,17.6,10885,0
+EQH_C.US,D,20221117,000000,17.46,17.79,17.35,17.42,40326,0
+EQH_C.US,D,20221118,000000,17.56,17.73,17.56,17.595,12855,0
+EQH_C.US,D,20221121,000000,17.74,17.74,17.6,17.68,25972,0
+EQH_C.US,D,20221122,000000,17.61,17.73,17.47,17.61,21482,0
+EQH_C.US,D,20221123,000000,17.72,17.88,17.72,17.77,9105,0
+EQH_C.US,D,20221125,000000,17.71,17.85,17.71,17.79,6744,0
+EQH_C.US,D,20221128,000000,17.79,17.79,17.69,17.72,11906,0
+EQH_C.US,D,20221129,000000,17.76,17.76,17.5216,17.6,26172,0
+EQH_C.US,D,20221130,000000,17.69,18.19,17.4925,18.19,55207,0
+EQH_C.US,D,20221201,000000,18.03,18.27,17.69,17.9803,19028,0
+EQH_C.US,D,20221202,000000,17.9,18.38,17.81,18.36,10063,0
+EQH_C.US,D,20221205,000000,18.1,18.36,18.05,18.1,92761,0
+EQH_C.US,D,20221206,000000,18.32,18.35,17.81,18.09,28262,0
+EQH_C.US,D,20221207,000000,18.13,18.19,17.96,18.045,33535,0
+EQH_C.US,D,20221208,000000,18.065,18.15,18.0201,18.15,19813,0
+EQH_C.US,D,20221209,000000,18,18.11,17.84,17.84,27715,0
+EQH_C.US,D,20221212,000000,18,18,17.62,17.78,39547,0
+EQH_C.US,D,20221213,000000,18.06,18.215,17.96,18.13,30671,0
+EQH_C.US,D,20221214,000000,18.12,18.2,17.9,18.18,23768,0
+EQH_C.US,D,20221215,000000,18.08,18.15,17.93,18.05,26737,0
+EQH_C.US,D,20221216,000000,17.91,18.21,17.8253,18.02,23609,0
+EQH_C.US,D,20221219,000000,17.95,18.19,17.95,18.17,24784,0
+EQH_C.US,D,20221220,000000,18.16,18.16,17.98,18.07,32269,0
+EQH_C.US,D,20221221,000000,18.09,18.25,18.08,18.25,22159,0
+EQH_C.US,D,20221222,000000,18.09,18.1378,17.85,18.09,29720,0
+EQH_C.US,D,20221223,000000,18,18.14,17.88,18.1,14981,0
+EQH_C.US,D,20221227,000000,18.05,18.05,17.54,17.69,39602,0
+EQH_C.US,D,20221228,000000,17.81,17.8127,17.42,17.49,32615,0
+EQH_C.US,D,20221229,000000,17.89,17.89,17.37,17.4,34266,0
+EQH_C.US,D,20221230,000000,17.45,18.16,17.3547,17.69,273824,0
+EQH_C.US,D,20230103,000000,17.75,17.9858,17.67,17.82,20842,0
+EQH_C.US,D,20230104,000000,17.97,18.2902,17.93,18.11,9974,0
+EQH_C.US,D,20230105,000000,18.03,18.37,17.94,18.29,14535,0
+EQH_C.US,D,20230106,000000,18.42,18.71,18.4001,18.52,26908,0
+EQH_C.US,D,20230109,000000,18.66,18.84,18.43,18.47,28807,0
+EQH_C.US,D,20230110,000000,18.52,18.65,18.42,18.65,13987,0
+EQH_C.US,D,20230111,000000,18.7,18.84,18.6,18.67,33936,0
+EQH_C.US,D,20230112,000000,18.77,18.92,18.61,18.81,12519,0
+EQH_C.US,D,20230113,000000,18.75,19,18.75,18.85,10872,0
+EQH_C.US,D,20230117,000000,18.99,19.1287,18.94,19.0491,9235,0
+EQH_C.US,D,20230118,000000,19.22,19.4599,19.09,19.1,13713,0
+EQH_C.US,D,20230119,000000,19.07,19.2768,19.01,19.11,10981,0
+EQH_C.US,D,20230120,000000,19.28,19.3242,19.07,19.15,36370,0
+EQH_C.US,D,20230123,000000,19.2,19.44,19.2,19.39,13837,0
+EQH_C.US,D,20230124,000000,19.38,19.48,19.37,19.41,10257,0
+EQH_C.US,D,20230125,000000,19.31,19.46,19.3,19.46,15638,0
+EQH_C.US,D,20230126,000000,19.51,19.51,19.35,19.44,12862,0
+EQH_C.US,D,20230127,000000,19.44,19.4797,19.35,19.35,6505,0
+EQH_C.US,D,20230130,000000,19.38,19.58,19.25,19.58,12683,0
+EQH_C.US,D,20230131,000000,19.67,19.68,19.5,19.68,33017,0
+EQH_C.US,D,20230201,000000,19.75,19.75,19.55,19.68,76871,0
+EQH_C.US,D,20230202,000000,19.8,19.97,19.64,19.66,48568,0
+EQH_C.US,D,20230203,000000,19.47,19.84,19.38,19.38,8738,0
+EQH_C.US,D,20230206,000000,19.3,19.3,19.06,19.15,8383,0
+EQH_C.US,D,20230207,000000,19.24,19.24,18.9735,19.065,8988,0
+EQH_C.US,D,20230208,000000,19.11,19.27,19.06,19.07,18790,0
+EQH_C.US,D,20230209,000000,19.31,19.31,19.01,19.03,6082,0
+EQH_C.US,D,20230210,000000,19,19,18.78,18.89,7813,0
+EQH_C.US,D,20230213,000000,19.03,19.07,18.91,19.07,6346,0
+EQH_C.US,D,20230214,000000,19.11,19.21,19.034,19.1925,11134,0
+EQH_C.US,D,20230215,000000,19.19,19.23,19.1194,19.215,3463,0
+EQH_C.US,D,20230216,000000,19.08,19.1099,18.93,18.93,3662,0
+EQH_C.US,D,20230217,000000,18.82,18.89,18.75,18.87,15712,0
+EQH_C.US,D,20230221,000000,18.77,18.84,18.38,18.38,15846,0
+EQH_C.US,D,20230222,000000,18.42,18.8418,18.3,18.64,14257,0
+EQH_C.US,D,20230223,000000,18.77,18.85,18.47,18.84,5533,0
+EQH_C.US,D,20230224,000000,18.7,18.79,18.65,18.7178,6461,0
+EQH_C.US,D,20230227,000000,18.86,18.97,18.6854,18.85,9731,0
+EQH_C.US,D,20230228,000000,18.83,19.21,18.71,19.05,25029,0
+EQH_C.US,D,20230301,000000,19.02,19.04,18.82,19.03,10755,0
+EQH_C.US,D,20230302,000000,18.65,18.65,18.45,18.55,8045,0
+EQH_C.US,D,20230303,000000,18.7,18.8,18.65,18.72,10914,0
+EQH_C.US,D,20230306,000000,18.88,18.88,18.6,18.69,28501,0
+EQH_C.US,D,20230307,000000,18.82,18.84,18.48,18.49,13856,0
+EQH_C.US,D,20230308,000000,18.57,18.58,18.42,18.42,7683,0
+EQH_C.US,D,20230309,000000,18.53,18.53,17.9237,18.0399,23697,0
+EQH_C.US,D,20230310,000000,18.08,18.1397,17.57,17.7,21908,0
+EQH_C.US,D,20230313,000000,17.5,17.5111,16.86,17.06,21425,0
+EQH_C.US,D,20230314,000000,17.31,17.7504,16.755,16.78,37136,0
+EQH_C.US,D,20230315,000000,16.71,17.48,15.6726,16.59,13484,0
+EQH_C.US,D,20230316,000000,16.38,17.7188,16.36,17.62,45029,0
+EQH_C.US,D,20230317,000000,17.49,17.49,16.93,17.01,8340,0
+EQH_C.US,D,20230320,000000,17.22,17.22,16.32,16.3832,15207,0
+EQH_C.US,D,20230321,000000,16.59,17.28,16.3563,17.0156,17198,0
+EQH_C.US,D,20230322,000000,16.96,17.42,16.9364,17.4,7856,0
+EQH_C.US,D,20230323,000000,17.22,17.4346,16.68,16.68,10847,0
+EQH_C.US,D,20230324,000000,16.81,17.45,16.39,17.17,16779,0
+EQH_C.US,D,20230327,000000,17.31,17.73,17.31,17.42,22816,0
+EQH_C.US,D,20230328,000000,17.54,17.72,17.54,17.62,3150,0
+EQH_C.US,D,20230329,000000,17.62,18.4,17.62,18.3346,30215,0
+EQH_C.US,D,20230330,000000,18.54,18.66,18.26,18.41,20697,0
+EQH_C.US,D,20230331,000000,18.55,18.69,18.3194,18.6,25163,0
+EQH_C.US,D,20230403,000000,18.58,18.58,18.2,18.316,37725,0
+EQH_C.US,D,20230404,000000,18.3,18.3,17.91,18.3,8492,0
+EQH_C.US,D,20230405,000000,18.29,18.34,17.92,17.92,27206,0
+EQH_C.US,D,20230406,000000,18.04,18.09,17.75,17.86,67139,0
+EQH_C.US,D,20230410,000000,17.73,17.95,17.61,17.7,16981,0
+EQH_C.US,D,20230411,000000,17.61,17.94,17.61,17.72,12846,0
+EQH_C.US,D,20230412,000000,17.89,18,17.6401,17.89,10162,0
+EQH_C.US,D,20230413,000000,18.06,18.1918,17.86,18,1018124,0
+EQH_C.US,D,20230414,000000,18.02,18.36,18,18.065,59810,0
+EQH_C.US,D,20230417,000000,18.15,18.33,17.975,18.06,89578,0
+EQH_C.US,D,20230418,000000,18.06,18.18,17.97,18.15,60158,0
+EQH_C.US,D,20230419,000000,18.14,18.14,17.92,18.0855,13857,0
+EQH_C.US,D,20230420,000000,18.12,18.12,17.92,18.1,93334,0
+EQH_C.US,D,20230421,000000,18.15,18.25,17.91,18.25,13623,0
+EQH_C.US,D,20230424,000000,18.28,18.31,18.11,18.23,9880,0
+EQH_C.US,D,20230425,000000,18.27,18.27,17.73,18.05,22258,0
+EQH_C.US,D,20230426,000000,18.07,18.13,17.61,17.85,22812,0
+EQH_C.US,D,20230427,000000,17.73,17.89,17.52,17.62,76994,0
+EQH_C.US,D,20230428,000000,17.75,17.81,17.51,17.64,64018,0
+EQH_C.US,D,20230501,000000,17.64,17.78,17.21,17.21,22052,0
+EQH_C.US,D,20230502,000000,17.34,17.34,16.53,16.53,15747,0
+EQH_C.US,D,20230503,000000,16.36,16.69,15.87,15.87,46148,0
+EQH_C.US,D,20230504,000000,15.69,15.69,14.97,15.09,39971,0
+EQH_C.US,D,20230505,000000,16.17,16.17,15.17,15.35,37224,0
+EQH_C.US,D,20230508,000000,15.54,15.8,15.35,15.71,27255,0
+EQH_C.US,D,20230509,000000,15.76,16.07,15.4,16.04,19594,0
+EQH_C.US,D,20230510,000000,16.58,16.58,16.07,16.48,18780,0
+EQH_C.US,D,20230511,000000,16.4,16.5,16.03,16.44,10670,0
+EQH_C.US,D,20230512,000000,16.5,16.5,16.22,16.5,8960,0
+EQH_C.US,D,20230515,000000,16.5,16.7299,16.32,16.63,29377,0
+EQH_C.US,D,20230516,000000,16.66,16.73,16.39,16.57,102107,0
+EQH_C.US,D,20230517,000000,16.65,16.85,16.47,16.79,216697,0
+EQH_C.US,D,20230518,000000,16.7,16.902,16.505,16.69,30639,0
+EQH_C.US,D,20230519,000000,16.83,16.83,16.34,16.67,11551,0
+EQH_C.US,D,20230522,000000,16.75,16.75,16.475,16.7,26164,0
+EQH_C.US,D,20230523,000000,16.76,16.76,16.55,16.66,12555,0
+EQH_C.US,D,20230524,000000,16.66,16.69,16.3135,16.63,16848,0
+EQH_C.US,D,20230525,000000,16.77,16.77,16.54,16.66,27057,0
+EQH_C.US,D,20230526,000000,16.71,16.71,16.56,16.67,15235,0
+EQH_C.US,D,20230530,000000,16.82,16.82,16.49,16.49,21219,0
+EQH_C.US,D,20230531,000000,16.76,16.76,16.56,16.6,80722,0
+EQH_C.US,D,20230601,000000,16.38,16.62,15.4,16.59,15389,0
+EQH_C.US,D,20230602,000000,16.69,16.81,16.65,16.75,37941,0
+EQH_C.US,D,20230605,000000,16.72,17.119,16.56,16.6,61363,0
+EQH_C.US,D,20230606,000000,16.7,16.7,16.46,16.66,65165,0
+EQH_C.US,D,20230607,000000,16.76,16.83,16.47,16.47,55067,0
+EQH_C.US,D,20230608,000000,16.54,16.5993,16.37,16.5234,12336,0
+EQH_C.US,D,20230609,000000,16.56,16.625,16.47,16.61,16663,0
+EQH_C.US,D,20230612,000000,16.68,16.68,16.24,16.38,12051,0
+EQH_C.US,D,20230613,000000,16.52,16.56,16.28,16.56,24049,0
+EQH_C.US,D,20230614,000000,16.64,16.64,16.355,16.43,12215,0
+EQH_C.US,D,20230615,000000,16.6,16.73,16.4,16.57,12302,0
+EQH_C.US,D,20230616,000000,16.69,16.8881,16.55,16.61,13971,0
+EQH_C.US,D,20230620,000000,16.68,16.68,16.48,16.48,7964,0
+EQH_C.US,D,20230621,000000,16.57,16.57,16.45,16.54,8637,0
+EQH_C.US,D,20230622,000000,16.56,16.5643,16.28,16.34,13601,0
+EQH_C.US,D,20230623,000000,16.45,16.45,16.04,16.26,6526,0
+EQH_C.US,D,20230626,000000,16.48,16.485,16.36,16.37,6570,0
+EQH_C.US,D,20230627,000000,16.52,16.52,16.24,16.38,16108,0
+EQH_C.US,D,20230628,000000,16.44,16.48,16.26,16.26,18533,0
+EQH_C.US,D,20230629,000000,16.38,16.38,15.75,15.81,17771,0
+EQH_C.US,D,20230630,000000,16.2,16.3099,16.03,16.12,51051,0
+EQH_C.US,D,20230703,000000,16.27,16.45,16.19,16.45,10415,0
+EQH_C.US,D,20230705,000000,16.45,16.54,16.27,16.39,24140,0
+EQH_C.US,D,20230706,000000,16.39,16.39,15.7242,16.12,32206,0
+EQH_C.US,D,20230707,000000,16.03,16.36,16.03,16.3,17069,0
+EQH_C.US,D,20230710,000000,16.36,16.417,16.1201,16.36,9357,0
+EQH_C.US,D,20230711,000000,16.48,16.55,16.13,16.55,18655,0
+EQH_C.US,D,20230712,000000,16.75,16.9497,16.7,16.86,56877,0
+EQH_C.US,D,20230713,000000,16.87,17.02,16.79,16.85,39400,0
+EQH_C.US,D,20230714,000000,16.83,17.08,16.4,16.71,37882,0
+EQH_C.US,D,20230717,000000,16.47,16.69,16.3,16.49,13537,0
+EQH_C.US,D,20230718,000000,16.49,16.78,16.49,16.78,20795,0
+EQH_C.US,D,20230719,000000,16.75,16.88,16.69,16.77,117271,0
+EQH_C.US,D,20230720,000000,16.73,16.73,16.5,16.58,23311,0
+EQH_C.US,D,20230721,000000,16.68,16.97,16.68,16.7,56296,0
+EQH_C.US,D,20230724,000000,16.7,16.8481,16.62,16.74,15053,0
+EQH_C.US,D,20230725,000000,16.75,16.78,16.56,16.73,13701,0
+EQH_C.US,D,20230726,000000,16.84,16.96,16.67,16.75,85672,0
+EQH_C.US,D,20230727,000000,16.81,16.8428,16.43,16.61,36157,0
+EQH_C.US,D,20230728,000000,16.64,16.86,16.39,16.5,20921,0
+EQH_C.US,D,20230731,000000,16.51,16.7647,16.435,16.54,70885,0
+EQH_C.US,D,20230801,000000,16.49,16.675,16.2702,16.58,9975,0
+EQH_C.US,D,20230802,000000,16.42,16.45,16.06,16.45,16022,0
+EQH_C.US,D,20230803,000000,16.3,16.35,16.05,16.35,13238,0
+EQH_C.US,D,20230804,000000,16.62,16.65,16.37,16.53,66498,0
+EQH_C.US,D,20230807,000000,16.66,16.72,16.6,16.61,14571,0
+EQH_C.US,D,20230808,000000,16.69,16.71,16.55,16.6,41016,0
+EQH_C.US,D,20230809,000000,16.68,16.73,16.4801,16.65,21994,0
+EQH_C.US,D,20230810,000000,16.79,16.8156,16.3,16.56,28740,0
+EQH_C.US,D,20230811,000000,16.52,16.53,16.3198,16.52,6345,0
+EQH_C.US,D,20230814,000000,16.54,16.54,16.44,16.54,27494,0
+EQH_C.US,D,20230815,000000,16.55,16.55,16.27,16.27,19855,0
+EQH_C.US,D,20230816,000000,16.43,16.4435,16.08,16.22,20481,0
+EQH_C.US,D,20230817,000000,16.37,16.37,15.94,15.96,13007,0
+EQH_C.US,D,20230818,000000,15.94,15.95,15.81,15.95,24789,0
+EQH_C.US,D,20230821,000000,15.86,15.9147,15.75,15.75,11769,0
+EQH_C.US,D,20230822,000000,15.89,15.89,15.67,15.67,32646,0
+EQH_C.US,D,20230823,000000,15.84,15.96,15.74,15.82,65141,0
+EQH_C.US,D,20230824,000000,15.86,15.895,15.49,15.52,77705,0
+EQH_C.US,D,20230825,000000,15.6,15.7,15.55,15.65,9774,0
+EQH_C.US,D,20230828,000000,15.65,15.76,15.64,15.68,25793,0
+EQH_C.US,D,20230829,000000,15.7,15.82,15.66,15.66,80938,0
+EQH_C.US,D,20230830,000000,15.7,15.79,15.63,15.69,103962,0
+EQH_C.US,D,20230831,000000,15.55,15.6675,15.44,15.5,73742,0
+EQH_C.US,D,20230901,000000,15.6,15.7,15.34,15.43,48540,0
+EQH_C.US,D,20230905,000000,15.43,15.5,15.305,15.32,31813,0
+EQH_C.US,D,20230906,000000,15.4,15.4,15.15,15.28,20562,0
+EQH_C.US,D,20230907,000000,15.28,15.41,15.162,15.35,26592,0
+EQH_C.US,D,20230908,000000,15.43,15.49,15.3,15.37,32325,0
+EQH_C.US,D,20230911,000000,15.44,15.46,15.38,15.45,21940,0
+EQH_C.US,D,20230912,000000,15.49,15.5,15.4,15.44,34592,0
+EQH_C.US,D,20230913,000000,15.46,15.5799,15.41,15.47,52187,0
+EQH_C.US,D,20230914,000000,15.54,15.6699,15.47,15.5,125138,0
+EQH_C.US,D,20230915,000000,15.5,15.58,15.33,15.38,35439,0
+EQH_C.US,D,20230918,000000,15.38,15.61,15.35,15.48,59537,0
+EQH_C.US,D,20230919,000000,15.47,15.59,15.46,15.5,62301,0
+EQH_C.US,D,20230920,000000,15.58,15.7,15.42,15.51,98550,0
+EQH_C.US,D,20230921,000000,15.25,15.3293,14.98,15,40106,0
+EQH_C.US,D,20230922,000000,15.12,15.23,15.0067,15.03,32840,0
+EQH_C.US,D,20230925,000000,14.86,14.97,14.77,14.89,42243,0
+EQH_C.US,D,20230926,000000,14.93,14.93,14.6,14.81,23398,0
+EQH_C.US,D,20230927,000000,14.93,14.93,14.565,14.8,19137,0
+EQH_C.US,D,20230928,000000,14.65,14.95,14.65,14.95,35356,0
+EQH_C.US,D,20230929,000000,15.05,15.4,15.02,15.11,104135,0
+EQH_C.US,D,20231002,000000,15.03,15.24,14.89,15.19,37169,0
+EQH_C.US,D,20231003,000000,15.17,15.17,14.61,14.71,58920,0
+EQH_C.US,D,20231004,000000,15.05,15.16,14.71,14.92,77587,0
+EQH_C.US,D,20231005,000000,14.94,14.95,14.75,14.93,59629,0
+EQH_C.US,D,20231006,000000,14.81,15.05,14.74,14.81,66111,0
+EQH_C.US,D,20231009,000000,14.9,15.17,14.8393,15.17,15130,0
+EQH_C.US,D,20231010,000000,15.2,15.25,14.9313,15.18,52595,0
+EQH_C.US,D,20231011,000000,15.24,15.3909,15.05,15.15,50730,0
+EQH_C.US,D,20231012,000000,15.27,15.27,14.76,14.92,17466,0
+EQH_C.US,D,20231013,000000,15.09,15.09,14.58,14.67,30352,0
+EQH_C.US,D,20231016,000000,14.74,14.78,14.55,14.78,30192,0
+EQH_C.US,D,20231017,000000,14.67,14.78,14.48,14.54,19248,0
+EQH_C.US,D,20231018,000000,14.68,14.68,14.36,14.44,26200,0
+EQH_C.US,D,20231019,000000,14.61,14.61,13.95,13.95,35296,0
+EQH_C.US,D,20231020,000000,14.24,14.36,13.35,14.33,42965,0
+EQH_C.US,D,20231023,000000,14.31,14.31,14.18,14.3099,18112,0
+EQH_C.US,D,20231024,000000,14.31,14.4818,14.27,14.46,180747,0
+EQH_C.US,D,20231025,000000,14.28,14.4,14.19,14.4,28932,0
+EQH_C.US,D,20231026,000000,14.4,14.42,14.25,14.37,56201,0
+EQH_C.US,D,20231027,000000,14.43,14.43,14.01,14.01,32546,0
+EQH_C.US,D,20231030,000000,14.19,14.23,14.065,14.15,12803,0
+EQH_C.US,D,20231031,000000,14.16,14.41,14.12,14.4,65064,0
+EQH_C.US,D,20231101,000000,14.68,14.68,14.32,14.4,143960,0
+EQH_C.US,D,20231102,000000,14.53,14.87,14.51,14.66,130176,0
+EQH_C.US,D,20231103,000000,14.94,15.1,14.68,14.75,200852,0
+EQH_C.US,D,20231106,000000,14.73,14.8937,14.62,14.8,143103,0
+EQH_C.US,D,20231107,000000,14.89,14.95,14.7,14.79,24084,0
+EQH_C.US,D,20231108,000000,14.86,15.08,14.85,14.87,84600,0
+EQH_C.US,D,20231109,000000,14.92,14.92,14.51,14.59,28115,0
+EQH_C.US,D,20231110,000000,14.74,14.8099,14.58,14.65,24137,0
+EQH_C.US,D,20231113,000000,14.65,14.9391,14.5878,14.8,56035,0
+EQH_C.US,D,20231114,000000,15.12,15.42,15.12,15.23,122256,0
+EQH_C.US,D,20231115,000000,15.11,15.425,15.11,15.33,126191,0
+EQH_C.US,D,20231116,000000,15.36,15.66,15.36,15.6,42409,0
+EQH_C.US,D,20231117,000000,15.76,15.84,15.54,15.65,20856,0
+EQH_C.US,D,20231120,000000,15.7,15.78,15.6,15.69,121363,0
+EQH_C.US,D,20231121,000000,15.68,15.77,15.5019,15.59,128597,0
+EQH_C.US,D,20231122,000000,15.72,15.72,15.35,15.58,24882,0
+EQH_C.US,D,20231124,000000,15.56,15.8399,15.5159,15.83,27934,0
+EQH_C.US,D,20231127,000000,15.73,16.01,15.73,15.84,113081,0
+EQH_C.US,D,20231128,000000,15.85,16.1099,15.79,15.85,71460,0
+EQH_C.US,D,20231129,000000,15.99,16.17,15.9,16.05,176897,0
+EQH_C.US,D,20231130,000000,16.03,16.19,15.97,16.01,284888,0
+EQH_C.US,D,20231201,000000,15.94,16.1503,15.8,16.07,112728,0
+EQH_C.US,D,20231204,000000,15.98,16.22,15.74,15.93,42144,0
+EQH_C.US,D,20231205,000000,16.01,16.0779,15.8784,15.93,89564,0
+EQH_C.US,D,20231206,000000,16,16.07,15.83,15.95,58705,0
+EQH_C.US,D,20231207,000000,16.01,16.19,15.68,15.87,84850,0
+EQH_C.US,D,20231208,000000,15.81,15.9099,15.5901,15.71,18211,0
+EQH_C.US,D,20231211,000000,15.71,15.78,15.45,15.66,50666,0
+EQH_C.US,D,20231212,000000,15.7,15.76,15.6,15.68,32862,0
+EQH_C.US,D,20231213,000000,15.82,16.15,15.6201,15.9,161088,0
+EQH_C.US,D,20231214,000000,16.17,16.56,16.11,16.47,88988,0
+EQH_C.US,D,20231215,000000,16.57,16.78,16.26,16.65,124983,0
+EQH_C.US,D,20231218,000000,16.68,16.7593,16.593,16.7,65287,0
+EQH_C.US,D,20231219,000000,16.76,16.96,16.715,16.82,136086,0
+EQH_C.US,D,20231220,000000,16.92,16.96,16.56,16.57,92186,0
+EQH_C.US,D,20231221,000000,16.75,16.87,16.48,16.74,56627,0
+EQH_C.US,D,20231222,000000,16.81,16.9,16.63,16.75,44861,0
+EQH_C.US,D,20231226,000000,16.82,16.9299,16.64,16.73,38082,0
+EQH_C.US,D,20231227,000000,16.85,16.97,16.78,16.79,30743,0
+EQH_C.US,D,20231228,000000,16.95,16.95,16.74,16.74,57265,0
+EQH_C.US,D,20231229,000000,16.84,16.84,16.47,16.56,72367,0
+EQH_C.US,D,20240102,000000,16.6,16.7327,16.46,16.59,25320,0
+EQH_C.US,D,20240103,000000,16.56,16.62,16.41,16.47,46023,0
+EQH_C.US,D,20240104,000000,16.39,16.52,16.37,16.47,73505,0
+EQH_C.US,D,20240105,000000,16.49,16.6018,16.35,16.48,61018,0
+EQH_C.US,D,20240108,000000,16.54,16.63,16.4402,16.53,135947,0
+EQH_C.US,D,20240109,000000,16.53,16.72,16.47,16.6,42874,0
+EQH_C.US,D,20240110,000000,16.58,16.8099,16.58,16.68,51181,0
+EQH_C.US,D,20240111,000000,16.68,16.749,16.53,16.59,85562,0
+EQH_C.US,D,20240112,000000,16.67,16.8699,16.57,16.59,57997,0
+EQH_C.US,D,20240116,000000,16.58,16.6691,16.29,16.29,50679,0
+EQH_C.US,D,20240117,000000,16.29,16.39,16.2,16.24,36267,0
+EQH_C.US,D,20240118,000000,16.3,16.36,16.12,16.27,21828,0
+EQH_C.US,D,20240119,000000,16.29,16.4199,16.28,16.34,80444,0
+EQH_C.US,D,20240122,000000,16.47,16.54,16.425,16.43,48580,0
+EQH_C.US,D,20240123,000000,16.45,16.59,16.45,16.49,74651,0
+EQH_C.US,D,20240124,000000,16.63,16.69,16.51,16.57,45512,0
+EQH_C.US,D,20240125,000000,16.66,16.87,16.66,16.76,107536,0
+EQH_C.US,D,20240126,000000,16.76,16.92,16.735,16.74,86462,0
+EQH_C.US,D,20240129,000000,16.81,16.87,16.69,16.75,162277,0
+EQH_C.US,D,20240130,000000,16.79,17.02,16.64,17.01,1330819,0
+EQH_C.US,D,20240131,000000,16.99,17.15,16.8803,16.96,170596,0
+EQH_C.US,D,20240201,000000,17.05,17.9,16.79,17.85,431847,0
+EQH_C.US,D,20240202,000000,17.69,18.06,17.685,18,134969,0
+EQH_C.US,D,20240205,000000,17.93,18.04,17.8,17.94,127695,0
+EQH_C.US,D,20240206,000000,17.85,18,17.77,18,52861,0
+EQH_C.US,D,20240207,000000,18.02,18.11,17.93,18.07,32679,0
+EQH_C.US,D,20240208,000000,18,18.2,17.95,18.12,32222,0
+EQH_C.US,D,20240209,000000,18.24,18.37,18.1468,18.17,20610,0
+EQH_C.US,D,20240212,000000,18.14,18.24,18.07,18.07,22042,0
+EQH_C.US,D,20240213,000000,17.82,17.97,17.62,17.88,40727,0
+EQH_C.US,D,20240214,000000,17.94,17.9899,17.691,17.96,40431,0
+EQH_C.US,D,20240215,000000,17.98,18.19,17.9125,18.16,29052,0
+EQH_C.US,D,20240216,000000,18,18.1289,18,18.1,14074,0
+EQH_C.US,D,20240220,000000,18.01,18.36,18.01,18.33,48946,0
+EQH_C.US,D,20240221,000000,18.34,18.34,18.1401,18.18,18828,0
+EQH_C.US,D,20240222,000000,18.34,18.34,18.24,18.31,18973,0
+EQH_C.US,D,20240223,000000,18.3,18.56,18.2808,18.44,29716,0
+EQH_C.US,D,20240226,000000,18.6,18.6,18.3471,18.45,34282,0
+EQH_C.US,D,20240227,000000,18.51,18.5497,18.38,18.38,65076,0
+EQH_C.US,D,20240228,000000,18.52,18.6305,18.31,18.38,39953,0
+EQH_C.US,D,20240229,000000,18.38,18.97,18.36,18.66,70078,0
+EQH_C.US,D,20240301,000000,18.53,18.53,18.32,18.36,17195,0
+EQH_C.US,D,20240304,000000,18.43,18.48,18.34,18.35,11803,0
+EQH_C.US,D,20240305,000000,18.4,18.4289,18.21,18.24,35012,0
+EQH_C.US,D,20240306,000000,18.3,18.34,18.21,18.21,291642,0
+EQH_C.US,D,20240307,000000,18.35,18.47,18.23,18.23,18752,0
+EQH_C.US,D,20240308,000000,18.38,18.41,18.2612,18.32,22033,0
+EQH_C.US,D,20240311,000000,18.37,18.39,18.25,18.28,71047,0
+EQH_C.US,D,20240312,000000,18.32,18.32,18.1101,18.16,23602,0
+EQH_C.US,D,20240313,000000,18.23,18.29,18.22,18.27,55198,0
+EQH_C.US,D,20240314,000000,18.36,18.36,18.103,18.26,54386,0
+EQH_C.US,D,20240315,000000,18.3,18.4499,18.13,18.27,19229,0
+EQH_C.US,D,20240318,000000,18.32,18.32,18.2183,18.22,33143,0
+EQH_C.US,D,20240319,000000,18.29,18.29,18.24,18.24,56786,0
+EQH_C.US,D,20240320,000000,18.29,18.29,18.2,18.235,58774,0
+EQH_C.US,D,20240321,000000,18.3,18.5784,18.22,18.39,121809,0
+EQH_C.US,D,20240322,000000,18.47,18.56,18.29,18.4,20214,0
+EQH_C.US,D,20240325,000000,18.44,18.56,18.26,18.36,17370,0
+EQH_C.US,D,20240326,000000,18.44,18.52,18.18,18.4,30404,0
+EQH_C.US,D,20240327,000000,18.37,18.77,18.26,18.74,48309,0
+EQH_C.US,D,20240328,000000,18.74,18.95,18.45,18.51,30456,0
+EQH_C.US,D,20240401,000000,18.68,18.74,18.1431,18.57,25097,0
+EQH_C.US,D,20240402,000000,18.44,18.45,18.1,18.29,25195,0
+EQH_C.US,D,20240403,000000,18.2,18.24,17.95,18.19,49457,0
+EQH_C.US,D,20240404,000000,18.25,18.41,18.2,18.28,18306,0
+EQH_C.US,D,20240405,000000,18.25,18.4596,18.25,18.35,22345,0
+EQH_C.US,D,20240408,000000,18.39,18.4,18.25,18.35,17294,0
+EQH_C.US,D,20240409,000000,18.41,18.43,18.22,18.27,13207,0
+EQH_C.US,D,20240410,000000,18.15,18.15,17.77,17.88,42733,0
+EQH_C.US,D,20240411,000000,18.04,18.04,17.53,17.86,30378,0
+EQH_C.US,D,20240412,000000,17.86,17.86,17.68,17.74,24794,0
+EQH_C.US,D,20240415,000000,17.74,17.74,17.22,17.3,34572,0
+EQH_C.US,D,20240416,000000,17.27,17.4,17.09,17.3062,20502,0
+EQH_C.US,D,20240417,000000,17.4,17.5099,17.1973,17.365,22361,0
+EQH_C.US,D,20240418,000000,17.52,17.56,17.34,17.39,27555,0
+EQH_C.US,D,20240419,000000,17.55,17.59,17.26,17.32,46037,0
+EQH_C.US,D,20240422,000000,17.39,17.61,17.2702,17.48,18545,0
+EQH_C.US,D,20240423,000000,17.59,17.81,17.4899,17.81,11409,0
+EQH_C.US,D,20240424,000000,17.77,17.89,17.54,17.89,11890,0
+EQH_C.US,D,20240425,000000,17.73,17.7599,17.4424,17.56,10224,0
+EQH_C.US,D,20240426,000000,17.76,17.94,17.7,17.83,12668,0
+EQH_C.US,D,20240429,000000,17.96,17.98,17.88,17.8801,10356,0
+EQH_C.US,D,20240430,000000,17.86,17.92,17.58,17.58,28402,0
+EQH_C.US,D,20240501,000000,17.82,17.9,17.6112,17.82,18752,0
+EQH_C.US,D,20240502,000000,17.8,17.915,17.765,17.87,6835,0
+EQH_C.US,D,20240503,000000,18.14,18.24,17.9,18.14,11864,0
+EQH_C.US,D,20240506,000000,18.29,18.29,18.07,18.22,18139,0
+EQH_C.US,D,20240507,000000,18.32,18.34,18.07,18.14,15645,0
+EQH_C.US,D,20240508,000000,18.11,18.2,17.86,17.9,42540,0
+EQH_C.US,D,20240509,000000,18,18.02,17.82,17.9,18309,0
+EQH_C.US,D,20240510,000000,17.95,17.975,17.69,17.89,16088,0
+EQH_C.US,D,20240513,000000,17.92,18.03,17.8973,17.8973,10412,0
+EQH_C.US,D,20240514,000000,18,18.04,17.73,17.86,13330,0
+EQH_C.US,D,20240515,000000,18.1,18.13,17.94,18.0472,16520,0
+EQH_C.US,D,20240516,000000,18.11,18.1284,17.86,18.09,11629,0
+EQH_C.US,D,20240517,000000,18.12,18.12,17.93,18.0346,8898,0
+EQH_C.US,D,20240520,000000,18.03,18.12,18.0001,18.06,7066,0
+EQH_C.US,D,20240521,000000,18.14,18.19,18,18,11213,0
+EQH_C.US,D,20240522,000000,18.07,18.07,17.91,17.92,11728,0
+EQH_C.US,D,20240523,000000,18.09,18.09,17.55,17.6,24474,0
+EQH_C.US,D,20240524,000000,17.73,17.94,17.6101,17.94,14436,0
+EQH_C.US,D,20240528,000000,17.97,17.9999,17.81,17.81,9053,0
+EQH_C.US,D,20240529,000000,17.75,17.75,17.5644,17.64,18905,0
+EQH_C.US,D,20240530,000000,17.82,17.98,17.73,17.9,24468,0
+EQH_C.US,D,20240531,000000,18.07,18.96,17.98,18.67,180976,0
+EQH_C.US,D,20240603,000000,18.65,18.73,18.46,18.6,59291,0
+EQH_C.US,D,20240604,000000,18.48,18.57,18.26,18.27,25567,0
+EQH_C.US,D,20240605,000000,18.44,18.44,18.15,18.17,13656,0
+EQH_C.US,D,20240606,000000,18.23,18.28,18.1492,18.25,11706,0
+EQH_C.US,D,20240607,000000,18.16,18.19,18.11,18.17,10602,0
+EQH_C.US,D,20240610,000000,18.2,18.2,17.9101,18.02,16997,0
+EQH_C.US,D,20240611,000000,18.14,18.14,17.79,17.79,21822,0
+EQH_C.US,D,20240612,000000,17.94,18.2001,17.86,17.86,26129,0
+EQH_C.US,D,20240613,000000,18.01,18.01,17.8595,17.91,10431,0
+EQH_C.US,D,20240614,000000,18.06,18.06,17.84,17.9783,9907,0
+EQH_C.US,D,20240617,000000,17.98,18.2199,17.8603,17.87,13838,0
+EQH_C.US,D,20240618,000000,17.99,18.12,17.97,17.98,14243,0
+EQH_C.US,D,20240620,000000,18,18.23,17.91,18.0098,40464,0
+EQH_C.US,D,20240621,000000,18.06,18.16,18.0166,18.09,8928,0
+EQH_C.US,D,20240624,000000,18.09,18.24,18.09,18.11,11906,0
+EQH_C.US,D,20240625,000000,18.2,18.27,18.1513,18.25,16977,0
+EQH_C.US,D,20240626,000000,18.22,18.35,18.165,18.32,10946,0
+EQH_C.US,D,20240627,000000,18.35,18.44,18.17,18.17,18339,0
+EQH_C.US,D,20240628,000000,18.33,18.4,18.05,18.07,18211,0
+EQH_C.US,D,20240701,000000,18.19,18.19,18,18.07,16414,0
+EQH_C.US,D,20240702,000000,18.07,18.32,18.05,18.32,21941,0
+EQH_C.US,D,20240703,000000,18.37,18.63,18.2,18.51,18382,0
+EQH_C.US,D,20240705,000000,18.61,18.65,18.5,18.5,14289,0
+EQH_C.US,D,20240708,000000,18.57,18.6,18.41,18.44,7443,0
+EQH_C.US,D,20240709,000000,18.46,18.5496,18.27,18.27,10360,0
+EQH_C.US,D,20240710,000000,18.4,18.495,18.31,18.49,27103,0
+EQH_C.US,D,20240711,000000,18.53,18.8094,18.52,18.78,5901,0
+EQH_C.US,D,20240712,000000,18.81,18.96,18.795,18.89,15276,0
+EQH_C.US,D,20240715,000000,18.89,18.9,18.8,18.89,6955,0
+EQH_C.US,D,20240716,000000,18.94,18.96,18.76,18.7689,18693,0
+EQH_C.US,D,20240717,000000,18.77,18.8999,18.69,18.69,12876,0
+EQH_C.US,D,20240718,000000,18.76,18.86,18.6618,18.73,7766,0
+EQH_C.US,D,20240719,000000,18.73,18.79,18.68,18.71,34811,0
+EQH_C.US,D,20240722,000000,18.8,18.89,18.7401,18.85,12212,0
+EQH_C.US,D,20240723,000000,18.88,18.88,18.65,18.65,18507,0
+EQH_C.US,D,20240724,000000,18.65,18.69,18.36,18.36,22542,0
+EQH_C.US,D,20240725,000000,18.49,18.51,18.38,18.38,16925,0
+EQH_C.US,D,20240726,000000,18.48,18.54,18.4301,18.48,6287,0
+EQH_C.US,D,20240729,000000,18.57,18.57,18.43,18.47,9008,0
+EQH_C.US,D,20240730,000000,18.54,18.64,18.45,18.48,20947,0
+EQH_C.US,D,20240731,000000,18.57,18.71,18.06,18.06,89750,0
+EQH_C.US,D,20240801,000000,18.16,18.52,18.13,18.5,24600,0
+EQH_C.US,D,20240802,000000,18.37,18.69,18.34,18.6845,13387,0
+EQH_C.US,D,20240805,000000,18.07,18.46,18.07,18.38,12417,0
+EQH_C.US,D,20240806,000000,18.38,18.63,18.33,18.63,9531,0
+EQH_C.US,D,20240807,000000,18.59,18.82,18.56,18.69,13498,0
+EQH_C.US,D,20240808,000000,18.64,18.82,18.64,18.75,9136,0
+EQH_C.US,D,20240809,000000,18.75,18.92,18.6901,18.76,10352,0
+EQH_C.US,D,20240812,000000,18.65,18.75,18.65,18.71,10487,0
+EQH_C.US,D,20240813,000000,18.83,18.84,18.75,18.76,18574,0
+EQH_C.US,D,20240814,000000,18.85,19.05,18.85,19.05,20719,0
+EQH_C.US,D,20240815,000000,19.08,19.08,18.9,18.91,4123,0
+EQH_C.US,D,20240816,000000,18.98,19.13,18.9201,19,7804,0
+EQH_C.US,D,20240819,000000,19.01,19.1399,19.01,19.0413,10510,0
+EQH_C.US,D,20240820,000000,19.13,19.14,19.05,19.07,29961,0
+EQH_C.US,D,20240821,000000,19.18,19.2,19.07,19.135,54729,0
+EQH_C.US,D,20240822,000000,19.19,19.19,19.06,19.12,17431,0
+EQH_C.US,D,20240823,000000,19.18,19.37,19.16,19.37,15522,0
+EQH_C.US,D,20240826,000000,19.39,19.55,19.38,19.44,24288,0
+EQH_C.US,D,20240827,000000,19.5,19.55,19.25,19.4,10654,0
+EQH_C.US,D,20240828,000000,19.48,19.61,19.48,19.5806,17765,0
+EQH_C.US,D,20240829,000000,19.68,19.85,19.6763,19.7552,15516,0
+EQH_C.US,D,20240830,000000,19.81,19.85,19.54,19.8,67149,0
+EQH_C.US,D,20240903,000000,19.83,19.9,19.68,19.75,19533,0
+EQH_C.US,D,20240904,000000,19.6,19.68,19.4701,19.6,18805,0
+EQH_C.US,D,20240905,000000,19.64,19.7821,19.6,19.74,15608,0
+EQH_C.US,D,20240906,000000,19.81,19.81,19.44,19.49,84063,0
+EQH_C.US,D,20240909,000000,19.6,19.77,19.6,19.77,11094,0
+EQH_C.US,D,20240910,000000,19.82,19.82,19.6554,19.72,13156,0
+EQH_C.US,D,20240911,000000,19.73,19.73,19.5301,19.54,23415,0
+EQH_C.US,D,20240912,000000,19.67,19.8,19.595,19.75,15734,0
+EQH_C.US,D,20240913,000000,19.8,19.93,19.73,19.92,17406,0
+EQH_C.US,D,20240916,000000,19.98,20.18,19.78,20.01,18140,0
+EQH_C.US,D,20240917,000000,20.23,20.26,20,20.16,22855,0
+EQH_C.US,D,20240918,000000,20.23,20.33,20.12,20.12,13241,0
+EQH_C.US,D,20240919,000000,20.4,20.5,20.34,20.37,30135,0
+EQH_C.US,D,20240920,000000,20.44,20.54,20.39,20.48,14163,0
+EQH_C.US,D,20240923,000000,20.54,20.555,20.43,20.43,21451,0
+EQH_C.US,D,20240924,000000,20.52,20.57,20.41,20.52,16341,0
+EQH_C.US,D,20240925,000000,20.57,20.69,20.4839,20.58,16631,0
+EQH_C.US,D,20240926,000000,20.68,20.68,20.5425,20.58,6825,0
+EQH_C.US,D,20240927,000000,20.66,20.67,20.495,20.51,16258,0
+EQH_C.US,D,20240930,000000,20.58,20.59,20.08,20.18,37044,0
+EQH_C.US,D,20241001,000000,20.27,20.38,20.1315,20.17,35314,0
+EQH_C.US,D,20241002,000000,20.33,20.33,20.1,20.15,27054,0
+EQH_C.US,D,20241003,000000,20.27,20.32,20.12,20.12,19462,0
+EQH_C.US,D,20241004,000000,20.07,20.07,19.8935,19.91,15469,0
+EQH_C.US,D,20241007,000000,19.98,19.98,19.6037,19.76,19758,0
+EQH_C.US,D,20241008,000000,19.76,19.85,19.62,19.79,22492,0
+EQH_C.US,D,20241009,000000,19.79,19.88,19.5301,19.6536,71363,0
+EQH_C.US,D,20241010,000000,19.65,19.65,19.47,19.49,9275,0
+EQH_C.US,D,20241011,000000,19.44,19.67,19.44,19.67,18138,0
+EQH_C.US,D,20241014,000000,19.67,19.7,19.53,19.55,45863,0
+EQH_C.US,D,20241015,000000,19.66,19.92,19.6499,19.77,32712,0
+EQH_C.US,D,20241016,000000,19.83,19.94,19.79,19.8,20979,0
+EQH_C.US,D,20241017,000000,19.78,20.011,19.5401,19.77,20090,0
+EQH_C.US,D,20241018,000000,19.88,19.88,19.6,19.6,31962,0
+EQH_C.US,D,20241021,000000,19.62,19.82,19.01,19.14,44284,0
+EQH_C.US,D,20241022,000000,19.23,19.29,19.11,19.25,25724,0
+EQH_C.US,D,20241023,000000,19.23,19.295,18.8701,19.04,13799,0
+EQH_C.US,D,20241024,000000,19.15,19.15,18.9601,18.9866,14315,0
+EQH_C.US,D,20241025,000000,19.13,19.1899,19.005,19.07,11829,0
+EQH_C.US,D,20241028,000000,19.12,19.14,18.92,19.05,11781,0
+EQH_C.US,D,20241029,000000,18.94,18.98,18.8,18.98,13769,0
+EQH_C.US,D,20241030,000000,19.06,19.15,18.92,18.92,20655,0
+EQH_C.US,D,20241031,000000,19.04,19.07,18.7929,19.06,16571,0
+EQH_C.US,D,20241101,000000,19.16,19.16,18.81,18.83,14619,0
+EQH_C.US,D,20241104,000000,19.03,19.18,18.925,19.16,9622,0
+EQH_C.US,D,20241105,000000,19.18,19.52,19.18,19.52,21264,0
+EQH_C.US,D,20241106,000000,19.26,19.3,19.1124,19.23,10517,0
+EQH_C.US,D,20241107,000000,19.23,19.3499,19.08,19.12,13711,0
+EQH_C.US,D,20241108,000000,19.19,19.4507,19.18,19.18,17895,0
+EQH_C.US,D,20241111,000000,19.32,19.4199,18.9,19.07,12491,0
+EQH_C.US,D,20241112,000000,18.987372,19.01,18.68,18.68,20655,0
+EQH_C.US,D,20241113,000000,18.7786,18.95,18.47,18.5,25187,0
+EQH_C.US,D,20241114,000000,18.6187,18.65,18.4,18.44,31984,0
+EQH_C.US,D,20241115,000000,18.45,18.65,18.44,18.65,32647,0
+EQH_C.US,D,20241118,000000,18.585,18.76,18.5805,18.5805,15596,0
+EQH_C.US,D,20241119,000000,18.71,18.75,18.47,18.5,31820,0
+EQH_C.US,D,20241120,000000,18.56,18.59,18.3056,18.53,28647,0
+EQH_C.US,D,20241121,000000,18.62,18.81,18.37,18.79,19593,0
+EQH_C.US,D,20241122,000000,18.86,18.95,18.72,18.72,21937,0
+EQH_C.US,D,20241125,000000,19.08,19.1629,18.8744,19.07,15906,0
+EQH_C.US,D,20241126,000000,19.07,19.07,18.8,18.9,13210,0
+EQH_C.US,D,20241127,000000,18.95,19.049,18.9,18.98,17935,0
+EQH_C.US,D,20241129,000000,18.9898,19.47,18.98,19.47,35358,0
+EQH_C.US,D,20241202,000000,19,19.4,19,19.12,18881,0
+EQH_C.US,D,20241203,000000,18.9901,19.095,18.78,19.03,35132,0
+EQH_C.US,D,20241204,000000,18.635,18.81,18.6201,18.81,17976,0
+EQH_C.US,D,20241205,000000,18.73,18.89,18.69,18.74,28353,0
+EQH_C.US,D,20241206,000000,18.87,18.9789,18.59,18.62,16604,0
+EQH_C.US,D,20241209,000000,18.7832,18.7832,18.39,18.58,18486,0
+EQH_C.US,D,20241210,000000,18.5019,18.59,18.37,18.59,24246,0
+EQH_C.US,D,20241211,000000,18.6516,18.7386,18.48,18.48,15699,0
+EQH_C.US,D,20241212,000000,18.43,18.4827,18.22,18.39,19401,0
+EQH_C.US,D,20241213,000000,18.32,18.4586,18.11,18.27,18868,0
+EQH_C.US,D,20241216,000000,18.316,18.42,18.1,18.26,35181,0
+EQH_C.US,D,20241217,000000,18.26,18.31,18.15,18.29,28004,0
+EQH_C.US,D,20241218,000000,18.1513,18.31,18.1,18.17,34414,0
+EQH_C.US,D,20241219,000000,18.015,18.1,17.68,18,33880,0
+EQH_C.US,D,20241220,000000,18.005,18.1499,17.9301,18.05,14436,0
+EQH_C.US,D,20241223,000000,18.11,18.2,17.8,17.94,17913,0
+EQH_C.US,D,20241224,000000,17.92,17.94,17.76,17.79,12479,0
+EQH_C.US,D,20241226,000000,17.87,18,17.53,17.65,37818,0
+EQH_C.US,D,20241227,000000,17.4755,17.5999,17.33,17.47,27579,0
+EQH_C.US,D,20241230,000000,17.46,17.7,17.34,17.63,28877,0
+EQH_C.US,D,20241231,000000,17.53,17.67,17.32,17.41,173272,0
+EQH_C.US,D,20250102,000000,17.66,17.88,17.53,17.88,25861,0
+EQH_C.US,D,20250103,000000,18.03,18.1739,17.95,18.0392,24542,0
+EQH_C.US,D,20250106,000000,18,18.1176,17.85,17.94,14346,0
+EQH_C.US,D,20250107,000000,17.9954,17.9954,17.5,17.7,19891,0
+EQH_C.US,D,20250108,000000,17.47,17.82,17.47,17.82,43686,0
+EQH_C.US,D,20250110,000000,17.47,17.67,17.38,17.38,32995,0
+EQH_C.US,D,20250113,000000,17.3301,17.4114,17.03,17.18,26617,0
+EQH_C.US,D,20250114,000000,17.3,17.3,17.0713,17.2,33356,0
+EQH_C.US,D,20250115,000000,17.49,17.74,17.4201,17.74,19197,0
+EQH_C.US,D,20250116,000000,17.715,18.01,17.6002,17.9,23169,0
+EQH_C.US,D,20250117,000000,17.98,18.15,17.8932,18.03,72341,0
+EQH_C.US,D,20250121,000000,18.25,18.49,18.04,18.48,48150,0
+EQH_C.US,D,20250122,000000,18.425,18.48,18.2501,18.45,16198,0
+EQH_C.US,D,20250123,000000,18.25,18.48,18.22,18.42,34758,0
+EQH_C.US,D,20250124,000000,18.49,18.73,18.49,18.56,39902,0
+EQH_C.US,D,20250127,000000,18.5,18.88,18.5,18.85,60724,0
+EQH_C.US,D,20250128,000000,18.76,18.86,18.6801,18.71,19431,0
+EQH_C.US,D,20250129,000000,18.76,18.84,18.5,18.53,17622,0
+EQH_C.US,D,20250130,000000,18.63,18.7,18.5701,18.61,14482,0
+EQH_C.US,D,20250131,000000,18.7,18.78,18.31,18.31,31279,0
+EQH_C.US,D,20250203,000000,18.31,18.3699,18.2201,18.3,12650,0
+EQH_C.US,D,20250204,000000,18.205,18.3867,18.1129,18.33,8080,0
+EQH_C.US,D,20250205,000000,18.39,18.64,18.39,18.47,9051,0
+EQH_C.US,D,20250206,000000,18.43,18.59,18.38,18.39,13310,0
+EQH_C.US,D,20250207,000000,18.3101,18.35,18.21,18.22,11210,0
+EQH_C.US,D,20250210,000000,18.34,18.353,18.2301,18.24,11651,0
+EQH_C.US,D,20250211,000000,18.3,18.33,18.1619,18.21,9078,0
+EQH_C.US,D,20250212,000000,17.9,18.1381,17.9,18.07,17868,0
+EQH_C.US,D,20250213,000000,18,18.34,18,18.28,17006,0
+EQH_C.US,D,20250214,000000,18.4,18.44,18.3187,18.33,14169,0
+EQH_C.US,D,20250218,000000,18.3474,18.375,18.21,18.2771,21139,0
+EQH_C.US,D,20250219,000000,18.2,18.31,18.12,18.15,13848,0
+EQH_C.US,D,20250220,000000,18.2,18.23,18.0772,18.15,16982,0
+EQH_C.US,D,20250221,000000,18.29,18.3,18.2,18.24,8607,0
+EQH_C.US,D,20250224,000000,18.28,18.34,18.2,18.27,9951,0
+EQH_C.US,D,20250225,000000,18.390011,18.47,18.3101,18.39,16116,0
+EQH_C.US,D,20250226,000000,18.44,18.5186,18.38,18.43,20437,0
+EQH_C.US,D,20250227,000000,18.48,18.49,18.35,18.37,19424,0
+EQH_C.US,D,20250228,000000,18.38,18.48,18.34,18.38,23246,0
+EQH_C.US,D,20250303,000000,18.47,18.505,18.3918,18.465,27577,0
+EQH_C.US,D,20250304,000000,18.26,18.27,17.98,18.08,41358,0
+EQH_C.US,D,20250305,000000,18.09,18.16,17.94,17.98,16633,0
+EQH_C.US,D,20250306,000000,17.94,17.94,17.72,17.75,20168,0
+EQH_C.US,D,20250307,000000,17.835,17.9199,17.43,17.46,32150,0
+EQH_C.US,D,20250310,000000,17.49,17.5711,17.22,17.3,13046,0
+EQH_C.US,D,20250311,000000,17.25,17.2693,17.11,17.23,29945,0
+EQH_C.US,D,20250312,000000,17.35,17.35,17.12,17.31,23642,0
+EQH_C.US,D,20250313,000000,17.35,17.53,17.26,17.5,40800,0
+EQH_C.US,D,20250314,000000,17.45,17.76,17.43,17.72,35696,0
+EQH_C.US,D,20250317,000000,17.7986,17.97,17.67,17.9,33524,0
+EQH_C.US,D,20250318,000000,17.82,17.93,17.68,17.9,57127,0
+EQH_C.US,D,20250319,000000,17.93,18.06,17.82,17.87,101292,0
+EQH_C.US,D,20250320,000000,17.87,17.95,17.735,17.75,40722,0
+EQH_C.US,D,20250321,000000,17.71,17.8,17.66,17.66,35926,0
+EQH_C.US,D,20250324,000000,17.8,17.8,17.53,17.58,21596,0
+EQH_C.US,D,20250325,000000,17.58,17.61,17.43,17.5,29390,0
+EQH_C.US,D,20250326,000000,17.5,17.59,17.16,17.28,29578,0
+EQH_C.US,D,20250327,000000,17.29,17.29,17.06,17.15,41412,0
+EQH_C.US,D,20250328,000000,17.2,17.2099,16.91,16.92,45967,0
+EQH_C.US,D,20250331,000000,16.94,17,16.76,16.8,317575,0
+EQH_C.US,D,20250401,000000,16.85,17,16.8101,16.9,73513,0
+EQH_C.US,D,20250402,000000,16.91,16.9599,16.84,16.915,27038,0
+EQH_C.US,D,20250403,000000,16.65,16.75,16.46,16.6,25158,0
+EQH_C.US,D,20250404,000000,16.35,16.6,16.1001,16.59,21416,0
+EQH_C.US,D,20250407,000000,16.03,16.7199,16,16.45,56094,0
+EQH_C.US,D,20250408,000000,16.6,16.66,16.31,16.31,38962,0
+EQH_C.US,D,20250409,000000,16.2001,16.78,16.0318,16.72,26589,0
+EQH_C.US,D,20250410,000000,16.5501,16.66,16.3125,16.33,27590,0
+EQH_C.US,D,20250411,000000,16.4,16.4,15.83,16.02,182795,0
+EQH_C.US,D,20250414,000000,16.125,16.2699,16.0502,16.11,27155,0
+EQH_C.US,D,20250415,000000,16.155,16.32,16.1201,16.19,19706,0
+EQH_C.US,D,20250416,000000,16.18,16.39,16.1273,16.24,23075,0
+EQH_C.US,D,20250417,000000,16.33,16.38,16.255,16.3,36940,0
+EQH_C.US,D,20250421,000000,16.21,16.3,16.1217,16.26,27546,0
+EQH_C.US,D,20250422,000000,16.4,16.4435,16.28,16.33,15423,0
+EQH_C.US,D,20250423,000000,16.68,16.68,16.54,16.58,26418,0
+EQH_C.US,D,20250424,000000,16.6144,16.76,16.6144,16.72,21558,0
+EQH_C.US,D,20250425,000000,16.77,16.7894,16.58,16.73,12603,0
+EQH_C.US,D,20250428,000000,16.685,16.7899,16.52,16.63,18977,0
+EQH_C.US,D,20250429,000000,16.58,16.67,16.52,16.56,19589,0
+EQH_C.US,D,20250430,000000,16.52,16.54,16.3,16.44,28352,0
+EQH_C.US,D,20250501,000000,16.41,16.57,16.33,16.47,28609,0
+EQH_C.US,D,20250502,000000,16.4148,16.56,16.38,16.45,36178,0
+EQH_C.US,D,20250505,000000,16.435,16.5099,16.36,16.3999,76972,0
+EQH_C.US,D,20250506,000000,16.3342,16.5076,16.3255,16.48,19125,0
+EQH_C.US,D,20250507,000000,16.57,16.66,16.54,16.65,27159,0
+EQH_C.US,D,20250508,000000,16.6036,16.74,16.52,16.66,18468,0
+EQH_C.US,D,20250509,000000,16.69,16.7065,16.59,16.59,21491,0
+EQH_C.US,D,20250512,000000,16.72,16.74,16.51,16.64,19638,0
+EQH_C.US,D,20250513,000000,16.61,16.69,16.515,16.54,26708,0
+EQH_C.US,D,20250514,000000,16.555,16.57,16.3005,16.31,15006,0
+EQH_C.US,D,20250515,000000,16.3334,16.5477,16.32,16.43,21680,0
+EQH_C.US,D,20250516,000000,16.48,16.495,16.37,16.4441,23706,0
+EQH_C.US,D,20250519,000000,16.39,16.5,16.35,16.5,10264,0
+EQH_C.US,D,20250520,000000,16.5532,16.62,16.4,16.46,18919,0
+EQH_C.US,D,20250521,000000,16.48,16.49,16.14,16.19,17015,0
+EQH_C.US,D,20250522,000000,16.12,16.2585,16.09,16.19,16204,0
+EQH_C.US,D,20250523,000000,16.18,16.25,16.06,16.23,29399,0
+EQH_C.US,D,20250527,000000,16.3,16.3999,16.24,16.33,71121,0
+EQH_C.US,D,20250528,000000,16.38,16.38,16.26,16.3,25445,0
+EQH_C.US,D,20250529,000000,16.32,16.38,16.31,16.35,35038,0
+EQH_C.US,D,20250530,000000,16.38,16.5,16.36,16.5,160384,0
+EQH_C.US,D,20250602,000000,16.455,16.53,16.41,16.53,30949,0
+EQH_C.US,D,20250603,000000,16.58,16.7,16.58,16.66,27567,0
+EQH_C.US,D,20250604,000000,16.51,16.61,16.33,16.44,242039,0
+EQH_C.US,D,20250605,000000,16.45,16.51,16.29,16.35,80715,0
+EQH_C.US,D,20250606,000000,16.39,16.39,16.09,16.2,48235,0
+EQH_C.US,D,20250609,000000,16.18,16.33,16.15,16.32,186688,0
+EQH_C.US,D,20250610,000000,16.32,16.39,16.24,16.31,109674,0
+EQH_C.US,D,20250611,000000,16.38,16.48,16.31,16.37,124402,0
+EQH_C.US,D,20250612,000000,16.36,16.3922,16.34,16.37,21894,0
+EQH_C.US,D,20250613,000000,16.26,16.34,16.17,16.31,22774,0
+EQH_C.US,D,20250616,000000,16.3799,16.4414,16.3,16.34,45261,0
+EQH_C.US,D,20250617,000000,16.34,16.43,16.34,16.37,22115,0
+EQH_C.US,D,20250618,000000,16.46,16.6,16.4258,16.56,42912,0
+EQH_C.US,D,20250620,000000,16.65,16.8,16.55,16.64,18496,0
+EQH_C.US,D,20250623,000000,16.6101,16.88,16.6101,16.8,35462,0
+EQH_C.US,D,20250624,000000,16.87,17.06,16.84,17.03,22184,0
+EQH_C.US,D,20250625,000000,17.05,17.12,16.98,17.0401,81464,0
+EQH_C.US,D,20250626,000000,17.08,17.25,17.08,17.24,66289,0
+EQH_C.US,D,20250627,000000,17.22,17.27,17.03,17.12,70691,0
+EQH_C.US,D,20250630,000000,17.15,17.19,17.02,17.05,374456,0
+EQH_C.US,D,20250701,000000,17.02,17.05,16.6,16.88,53338,0
+EQH_C.US,D,20250702,000000,16.98,16.98,16.74,16.83,50313,0
+EQH_C.US,D,20250703,000000,16.9,16.94,16.78,16.82,26280,0
+EQH_C.US,D,20250707,000000,16.85,16.9,16.7601,16.7784,21897,0
+EQH_C.US,D,20250708,000000,16.8,16.9236,16.74,16.79,33028,0
+EQH_C.US,D,20250709,000000,16.8,17,16.8,16.92,38841,0
+EQH_C.US,D,20250710,000000,16.94,17.05,16.94,16.98,44582,0
+EQH_C.US,D,20250711,000000,16.97,17.05,16.82,16.91,18432,0
+EQH_C.US,D,20250714,000000,16.84,16.9499,16.75,16.91,65291,0
+EQH_C.US,D,20250715,000000,16.82,16.98,16.68,16.78,51172,0
+EQH_C.US,D,20250716,000000,16.81,16.87,16.59,16.7,37574,0
+EQH_C.US,D,20250717,000000,16.7,16.78,16.5,16.67,1451600,0
+EQH_C.US,D,20250718,000000,16.8017,16.8519,16.6585,16.74,40017,0
+EQH_C.US,D,20250721,000000,16.73,16.8,16.7,16.8,43997,0
+EQH_C.US,D,20250722,000000,16.74,16.8,16.65,16.8,30377,0
+EQH_C.US,D,20250723,000000,16.7,16.77,16.62,16.77,32908,0
+EQH_C.US,D,20250724,000000,16.75,16.79,16.705,16.74,36796,0
+EQH_C.US,D,20250725,000000,16.7178,16.84,16.7178,16.75,42217,0
+EQH_C.US,D,20250728,000000,16.6993,16.7722,16.6,16.68,30375,0
+EQH_C.US,D,20250729,000000,16.74,16.7898,16.635,16.74,29857,0
+EQH_C.US,D,20250730,000000,16.7,16.74,16.62,16.71,21213,0
+EQH_C.US,D,20250731,000000,16.73,16.87,16.73,16.84,18918,0
+EQH_C.US,D,20250801,000000,16.85,16.9,16.7,16.8,31423,0
+EQH_C.US,D,20250804,000000,16.9373,17.014,16.8,16.97,17213,0
+EQH_C.US,D,20250805,000000,17.05,17.0692,16.92,16.957,11477,0
+EQH_C.US,D,20250806,000000,16.9,16.93,16.79,16.91,21905,0
+EQH_C.US,D,20250807,000000,16.89,16.91,16.7,16.85,42790,0
+EQH_C.US,D,20250808,000000,16.8,16.85,16.72,16.83,43175,0
+EQH_C.US,D,20250811,000000,16.84,17.01,16.7,16.85,47449,0
+EQH_C.US,D,20250812,000000,16.87,16.99,16.87,16.955,24444,0
+EQH_C.US,D,20250813,000000,16.99,17.06,16.99,17,27510,0
+EQH_C.US,D,20250814,000000,16.99,17.0298,16.9,17.02,16501,0
+EQH_C.US,D,20250815,000000,17.05,17.1,16.93,17.01,35726,0
+EQH_C.US,D,20250818,000000,17.06,17.0838,16.9,17.06,34479,0
+EQH_C.US,D,20250819,000000,17.09,17.1651,17.09,17.13,22622,0
+EQH_C.US,D,20250820,000000,17.15,17.2,17.0776,17.14,15700,0
+EQH_C.US,D,20250821,000000,17.14,17.18,17.07,17.16,37528,0
+EQH_C.US,D,20250822,000000,17.16,17.33,17.16,17.28,16370,0
+EQH_C.US,D,20250825,000000,17.685,17.685,17.3,17.3,12634,0
+EQH_C.US,D,20250826,000000,17.31,17.41,17.16,17.36,44689,0
+EQH_C.US,D,20250827,000000,17.41,17.43,17.3016,17.41,27056,0
+EQH_C.US,D,20250828,000000,17.43,17.5,17.345,17.44,46561,0
+EQH_C.US,D,20250829,000000,17.3174,17.45,17.29,17.35,38114,0
+EQH_C.US,D,20250902,000000,17.32,17.39,17.25,17.2806,14426,0
+EQH_C.US,D,20250903,000000,17.36,17.47,17.31,17.42,40140,0
+EQH_C.US,D,20250904,000000,17.25,17.28,17.15,17.16,15066,0
+EQH_C.US,D,20250905,000000,17.34,17.36,17.1931,17.32,23688,0
+EQH_C.US,D,20250908,000000,17.3564,17.47,17.2747,17.41,25308,0
+EQH_C.US,D,20250909,000000,17.45,17.45,17.245,17.38,11380,0
+EQH_C.US,D,20250910,000000,17.46,17.47,17.35,17.42,73289,0
+EQH_C.US,D,20250911,000000,17.3807,17.66,17.3807,17.61,46099,0
+EQH_C.US,D,20250912,000000,17.64,17.65,17.55,17.63,48098,0
+EQH_C.US,D,20250915,000000,17.6899,17.75,17.6045,17.705,47443,0
+EQH_C.US,D,20250916,000000,17.74,17.74,17.6404,17.71,12820,0
+EQH_C.US,D,20250917,000000,17.76,17.7862,17.6,17.74,24223,0
+EQH_C.US,D,20250918,000000,17.6769,17.71,17.59,17.71,13355,0
+EQH_C.US,D,20250919,000000,17.72,17.76,17.63,17.66,20448,0
+EQH_C.US,D,20250922,000000,17.69,17.69,17.5801,17.68,12630,0
+EQH_C.US,D,20250923,000000,17.68,17.74,17.5913,17.73,13827,0
+EQH_C.US,D,20250924,000000,17.74,17.75,17.61,17.61,14190,0
+EQH_C.US,D,20250925,000000,17.661,17.67,17.48,17.6199,12491,0
+EQH_C.US,D,20250926,000000,17.54,17.66,17.53,17.65,6103,0
+EQH_C.US,D,20250929,000000,17.7,17.7,17.56,17.62,34479,0
+EQH_C.US,D,20250930,000000,17.6599,17.66,17.46,17.58,40973,0
+EQH_C.US,D,20251001,000000,17.5284,18.36,17.46,17.5507,57596,0
+EQH_C.US,D,20251002,000000,17.595,17.615,17.4701,17.53,10074,0
+EQH_C.US,D,20251003,000000,17.63,17.63,17.45,17.48,10819,0
+EQH_C.US,D,20251006,000000,17.42,17.46,17.3,17.41,117482,0
+EQH_C.US,D,20251007,000000,17.4,17.48,17.36,17.43,11959,0
+EQH_C.US,D,20251008,000000,17.45,17.45,17.33,17.4,13503,0
+EQH_C.US,D,20251009,000000,17.375,17.44,17.2604,17.29,77115,0
+EQH_C.US,D,20251010,000000,17.36,17.4321,16.96,17.15,21637,0
+EQH_C.US,D,20251013,000000,17.2401,17.2401,17.0513,17.17,7322,0
+EQH_C.US,D,20251014,000000,17.12,17.22,17.04,17.22,21976,0
+EQH_C.US,D,20251015,000000,17.3,17.34,17.2457,17.34,9627,0
+EQH_C.US,D,20251016,000000,17.22,17.41,17.21,17.22,33490,0
+EQH_C.US,D,20251017,000000,17.15,17.26,17.1412,17.23,44923,0
+EQH_C.US,D,20251020,000000,17.25,17.34,17.25,17.29,17428,0
+EQH_C.US,D,20251021,000000,17.265,17.4,17.26,17.36,14196,0
+EQH_C.US,D,20251022,000000,17.37,17.38,17.23,17.31,8115,0
+EQH_C.US,D,20251023,000000,17.2301,17.33,17.23,17.33,10256,0
+EQH_C.US,D,20251024,000000,17.38,17.39,17.2515,17.33,14128,0
+EQH_C.US,D,20251027,000000,17.4,17.4327,17.31,17.38,13121,0
+EQH_C.US,D,20251028,000000,17.43,17.43,17.3,17.34,16053,0
+EQH_C.US,D,20251029,000000,17.33,17.36,17.21,17.24,21046,0
+EQH_C.US,D,20251030,000000,17.12,17.29,17.05,17.19,52267,0
+EQH_C.US,D,20251031,000000,17.1932,17.22,17.04,17.16,29031,0
+EQH_C.US,D,20251103,000000,17.145,17.25,16.9823,17.08,20636,0
+EQH_C.US,D,20251104,000000,17.05,17.05,16.85,16.98,27443,0
+EQH_C.US,D,20251105,000000,16.88,17.02,16.88,16.96,22630,0
+EQH_C.US,D,20251106,000000,16.83,16.98,16.725,16.73,34498,0
+EQH_C.US,D,20251107,000000,16.73,16.77,16.5916,16.66,30561,0
+EQH_C.US,D,20251110,000000,16.81,16.81,16.52,16.81,31543,0
+EQH_C.US,D,20251111,000000,16.79,16.82,16.74,16.78,37379,0
+EQH_C.US,D,20251112,000000,16.8,16.82,16.6,16.61,34417,0
+EQH_C.US,D,20251113,000000,16.53,16.6,16.34,16.34,27095,0
+EQH_C.US,D,20251114,000000,16.34,16.38,16.2,16.3,25662,0
+EQH_C.US,D,20251117,000000,16.26,16.32,15.91,16.0201,53442,0
+EQH_C.US,D,20251118,000000,16.03,16.1276,15.94,16.06,58053,0
+EQH_C.US,D,20251119,000000,16.01,16.06,15.95,16.04,73524,0
+EQH_C.US,D,20251120,000000,16.15,16.15,15.86,16,45818,0
+EQH_C.US,D,20251121,000000,15.82,16.15,15.82,16.09,44266,0
+EQH_C.US,D,20251124,000000,16.125,16.1742,16.02,16.07,33369,0
+EQH_C.US,D,20251125,000000,16.09,16.14,16.02,16.14,56253,0
+EQH_C.US,D,20251126,000000,16.13,16.23,16.07,16.23,74685,0
+EQH_C.US,D,20251128,000000,16.205,16.2113,16.08,16.14,33946,0
+EQH_C.US,D,20251201,000000,15.99,16.14,15.99,16.1,80917,0
+EQH_C.US,D,20251202,000000,16.052,16.1374,15.93,16.11,77059,0
+EQH_C.US,D,20251203,000000,16.085,16.31,16.0201,16.29,69501,0
+EQH_C.US,D,20251204,000000,16.02,16.09,15.9653,16,69872,0
+EQH_C.US,D,20251205,000000,16,16.03,15.83,15.92,50593,0
+EQH_C.US,D,20251208,000000,15.92,15.97,15.83,15.93,27286,0
+EQH_C.US,D,20251209,000000,15.9109,16.02,15.8816,16.02,83165,0
+EQH_C.US,D,20251210,000000,16,16.22,15.985,16.2,65385,0
+EQH_C.US,D,20251211,000000,16.22,16.3,16.15,16.25,38163,0
+EQH_C.US,D,20251212,000000,16.179,16.25,16.1,16.17,54657,0
+EQH_C.US,D,20251215,000000,16.3199,16.3199,16.13,16.18,64091,0
+EQH_C.US,D,20251216,000000,16.14,16.23,16.1,16.23,49583,0
+EQH_C.US,D,20251217,000000,16.16,16.21,16.11,16.2,60281,0
+EQH_C.US,D,20251218,000000,16.235,16.3,16.15,16.21,59763,0
+EQH_C.US,D,20251219,000000,16.19,16.2999,16.15,16.19,42552,0
+EQH_C.US,D,20251222,000000,16.175,16.22,16.14,16.18,52429,0
+EQH_C.US,D,20251223,000000,16.1677,16.1909,16.1101,16.18,27601,0
+EQH_C.US,D,20251224,000000,16.1425,16.29,16.12,16.29,41153,0
+EQH_C.US,D,20251226,000000,16.3,16.31,16.21,16.26,21865,0
+EQH_C.US,D,20251229,000000,16.21,16.37,16.18,16.26,34737,0
+EQH_C.US,D,20251230,000000,16.22,16.2899,16.1701,16.26,30170,0
+EQH_C.US,D,20251231,000000,16.275,16.28,16.17,16.27,142046,0
+EQH_C.US,D,20260102,000000,16.265,16.48,16.265,16.44,24805,0
+EQH_C.US,D,20260105,000000,16.47,16.6499,16.43,16.54,54978,0
+EQH_C.US,D,20260106,000000,16.4901,16.6,16.41,16.53,18379,0
+EQH_C.US,D,20260107,000000,16.47,16.65,16.45,16.65,83518,0
+EQH_C.US,D,20260108,000000,16.6499,16.6499,16.51,16.6,31820,0
+EQH_C.US,D,20260109,000000,16.6,16.77,16.4801,16.75,38747,0
+EQH_C.US,D,20260112,000000,16.65,16.77,16.5401,16.75,22668,0
+EQH_C.US,D,20260113,000000,16.7574,16.8299,16.73,16.78,15537,0
+EQH_C.US,D,20260114,000000,16.79,16.83,16.72,16.82,24886,0
+EQH_C.US,D,20260115,000000,16.91,16.99,16.85,16.99,18807,0
+EQH_C.US,D,20260116,000000,16.9,16.98,16.85,16.94,34907,0
+EQH_C.US,D,20260120,000000,16.8,16.8599,16.38,16.82,39079,0
+EQH_C.US,D,20260121,000000,16.81,16.92,16.81,16.89,33649,0
+EQH_C.US,D,20260122,000000,16.93,16.975,16.83,16.93,40553,0
+EQH_C.US,D,20260123,000000,16.91,16.95,16.85,16.88,47443,0
+EQH_C.US,D,20260126,000000,16.9,16.95,16.85,16.85,26122,0
+EQH_C.US,D,20260127,000000,16.8851,16.91,16.73,16.78,48705,0
+EQH_C.US,D,20260128,000000,16.75,16.89,16.72,16.79,24431,0
+EQH_C.US,D,20260129,000000,16.72,16.82,16.64,16.71,57264,0
+EQH_C.US,D,20260130,000000,16.715,16.78,16.63,16.66,14991,0
+EQH_C.US,D,20260202,000000,16.7599,16.77,16.65,16.65,18845,0
+EQH_C.US,D,20260203,000000,16.7,16.7499,16.34,16.36,88902,0
+EQH_C.US,D,20260204,000000,16.492518,16.492518,16.18,16.3,27587,0
+EQH_C.US,D,20260205,000000,16.18,16.33,16.01,16.25,33591,0
+EQH_C.US,D,20260206,000000,16.23,16.4499,16.23,16.3,21425,0
+EQH_C.US,D,20260209,000000,16.37,16.45,16.3001,16.45,26528,0
+EQH_C.US,D,20260210,000000,16.3101,16.52,16.3101,16.45,8025,0
+EQH_C.US,D,20260211,000000,16.4201,16.56,16.4201,16.51,6438,0
+EQH_C.US,D,20260212,000000,16.57,16.6,16.425,16.425,14894,0
+EQH_C.US,D,20260213,000000,16.43,16.57,16.43,16.48,10333,0
+EQH_C.US,D,20260217,000000,16.57,16.57,16.47,16.53,32853,0
+EQH_C.US,D,20260218,000000,16.596,16.64,16.52,16.53,20268,0
diff --git a/daily/us/nyse stocks/1/etht.us.txt b/daily/us/nyse stocks/1/etht.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c9c1f6b339d24ccafa96ceae9b8a2e825d3fb1ac
--- /dev/null
+++ b/daily/us/nyse stocks/1/etht.us.txt	
@@ -0,0 +1,425 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETHT.US,D,20240610,000000,185.42,188.926,184.77,184.77,2610.61,0
+ETHT.US,D,20240611,000000,170.872,170.872,160.95,166.782,3861.41,0
+ETHT.US,D,20240612,000000,178.546,181.515,168.373,168.624,2092.12,0
+ETHT.US,D,20240613,000000,169.048,169.221,159.975,165.48,2356.97,0
+ETHT.US,D,20240614,000000,168.248,168.248,155.475,157.675,2664.82,0
+ETHT.US,D,20240617,000000,169.472,173.667,165.623,171.617,23564.9,0
+ETHT.US,D,20240618,000000,155.624,159.624,154.4,157.101,3604.57,0
+ETHT.US,D,20240620,000000,168.973,169.872,164.523,168.823,4143.66,0
+ETHT.US,D,20240621,000000,162.474,168.533,161.973,168.533,2816.25,0
+ETHT.US,D,20240624,000000,147.126,148.826,140.627,145.426,10222.2,0
+ETHT.US,D,20240625,000000,152.475,156.724,150.925,156.274,4748.35,0
+ETHT.US,D,20240626,000000,152.675,155.524,149.976,155.494,2658.42,0
+ETHT.US,D,20240627,000000,159.024,160.974,158.475,158.774,5353.06,0
+ETHT.US,D,20240628,000000,158.774,160.573,150.676,151.449,2316.17,0
+ETHT.US,D,20240701,000000,160.723,162.774,158.925,160.973,4183.87,0
+ETHT.US,D,20240702,000000,158.675,158.825,153.075,154.965,2909.85,0
+ETHT.US,D,20240703,000000,144.126,146.132,143.652,145.485,4696.95,0
+ETHT.US,D,20240705,000000,115.931,118.491,112.782,116.869,41934,0
+ETHT.US,D,20240708,000000,122.281,122.281,111.557,118.731,10880.2,0
+ETHT.US,D,20240709,000000,123.48,126.829,121.88,123.78,9951,0
+ETHT.US,D,20240710,000000,126.779,130.529,125.53,127.078,18886.5,0
+ETHT.US,D,20240711,000000,133.078,133.078,126.679,126.679,8093.5,0
+ETHT.US,D,20240712,000000,125.78,131.029,125.78,127.779,9703.57,0
+ETHT.US,D,20240715,000000,146.726,153.725,146.026,152.125,19378.5,0
+ETHT.US,D,20240716,000000,151.675,159.569,148.781,157.925,13661.8,0
+ETHT.US,D,20240717,000000,155.075,157.725,148.826,152.325,7909.87,0
+ETHT.US,D,20240718,000000,158.175,158.224,149.226,151.125,16645.3,0
+ETHT.US,D,20240719,000000,150.626,163.672,150.626,162.123,20916.4,0
+ETHT.US,D,20240722,000000,158.425,159.769,153.375,159.124,12049.7,0
+ETHT.US,D,20240723,000000,158.575,158.575,149.426,154.925,29330.9,0
+ETHT.US,D,20240724,000000,155.825,156.075,146.526,146.625,25897.9,0
+ETHT.US,D,20240725,000000,128.329,130.126,123.574,125.28,32487.1,0
+ETHT.US,D,20240726,000000,134.328,138.327,132.853,137.903,22372.1,0
+ETHT.US,D,20240729,000000,146.226,146.226,136.127,140.077,19309,0
+ETHT.US,D,20240730,000000,143.426,144.226,136.277,136.427,22961,0
+ETHT.US,D,20240731,000000,139.627,140.325,135.778,136.477,8344.74,0
+ETHT.US,D,20240801,000000,129.029,129.629,120.731,125.13,18622.5,0
+ETHT.US,D,20240802,000000,126.23,128.879,113.232,114.781,30516.9,0
+ETHT.US,D,20240805,000000,52.6912,77.3375,52.0413,68.889,152703,0
+ETHT.US,D,20240806,000000,72.0881,77.3875,69.9888,74.0879,40031.2,0
+ETHT.US,D,20240807,000000,72.4881,73.588,64.5894,65.5393,88762.1,0
+ETHT.US,D,20240808,000000,71.8381,79.7323,69.3389,77.8875,39900.7,0
+ETHT.US,D,20240809,000000,80.6367,82.5365,76.8881,79.0374,26951.4,0
+ETHT.US,D,20240812,000000,84.6362,86.5315,78.9374,83.2364,53285.5,0
+ETHT.US,D,20240813,000000,81.8366,87.336,81.0366,86.3861,34563.8,0
+ETHT.US,D,20240814,000000,86.686,86.686,81.3866,83.3364,22358.9,0
+ETHT.US,D,20240815,000000,82.4865,83.6864,74.5379,75.8877,45614.8,0
+ETHT.US,D,20240816,000000,79.7368,80.9367,76.7376,80.1867,26369.3,0
+ETHT.US,D,20240819,000000,78.7874,80.4867,76.7876,79.4373,36856.9,0
+ETHT.US,D,20240820,000000,81.1866,81.9365,76.3327,78.9374,27501.2,0
+ETHT.US,D,20240821,000000,77.5875,81.9365,74.9878,81.8366,54364.7,0
+ETHT.US,D,20240822,000000,80.2367,80.3367,78.0375,78.9374,19371.3,0
+ETHT.US,D,20240823,000000,82.2365,87.9859,80.9367,87.7359,39514.9,0
+ETHT.US,D,20240826,000000,86.536,86.636,82.9364,83.1364,16517.8,0
+ETHT.US,D,20240827,000000,79.5873,79.5873,75.7877,76.9376,31702.2,0
+ETHT.US,D,20240828,000000,73.338,74.3879,69.8889,72.2381,36798.8,0
+ETHT.US,D,20240829,000000,76.0377,77.3875,72.6881,73.538,22723.9,0
+ETHT.US,D,20240830,000000,72.838,74.1379,67.9891,72.1881,31676.4,0
+ETHT.US,D,20240903,000000,72.1921,72.1921,67.8426,68.4925,15787.2,0
+ETHT.US,D,20240904,000000,65.8428,70.9422,65.6928,69.0425,14951.7,0
+ETHT.US,D,20240905,000000,65.6428,66.6427,63.1931,63.993,22918.2,0
+ETHT.US,D,20240906,000000,65.6928,65.9428,55.244,56.0439,61692,0
+ETHT.US,D,20240909,000000,60.6934,62.9431,59.0795,62.9431,17580,0
+ETHT.US,D,20240910,000000,62.3432,64.7929,61.1758,64.4929,39675.6,0
+ETHT.US,D,20240911,000000,61.2528,63.688,58.8936,62.2432,10527.4,0
+ETHT.US,D,20240912,000000,62.3932,63.2931,60.9433,63.2931,20855.9,0
+ETHT.US,D,20240913,000000,62.3932,66.8427,62.2932,66.5427,21357.6,0
+ETHT.US,D,20240916,000000,59.8935,59.9929,57.9437,58.1211,39230.7,0
+ETHT.US,D,20240917,000000,60.8433,64.343,59.894,62.3932,33249.9,0
+ETHT.US,D,20240918,000000,59.8435,62.9931,58.7936,60.0434,28698.8,0
+ETHT.US,D,20240919,000000,67.0427,69.4424,65.7968,67.9426,50805.8,0
+ETHT.US,D,20240920,000000,71.7922,73.7419,70.9812,72.2921,27973.9,0
+ETHT.US,D,20240923,000000,78.1915,81.4406,77.392,79.7413,35249.9,0
+ETHT.US,D,20240924,000000,77.4415,78.8364,74.8418,78.2914,17932.6,0
+ETHT.US,D,20240925,000000,76.2417,77.1416,73.542,73.592,19817.8,0
+ETHT.US,D,20240926,000000,76.5411,78.7914,75.9372,78.1915,15155.9,0
+ETHT.US,D,20240927,000000,78.4414,82.8359,77.7915,81.1411,27781.9,0
+ETHT.US,D,20240930,000000,76.3916,76.6506,73.442,74.4419,24007.7,0
+ETHT.US,D,20241001,000000,74.9918,75.2918,64.9929,67.7926,41789.8,0
+ETHT.US,D,20241002,000000,64.5679,67.4921,61.4938,61.6933,34691.4,0
+ETHT.US,D,20241003,000000,60.5934,60.9433,58.3936,60.5934,41852,0
+ETHT.US,D,20241004,000000,62.0432,65.2084,60.5934,64.5929,30479.6,0
+ETHT.US,D,20241007,000000,66.9427,69.3924,63.994,65.3429,25420.4,0
+ETHT.US,D,20241008,000000,64.6429,65.8428,62.9931,65.0929,14160.6,0
+ETHT.US,D,20241009,000000,64.343,66.5927,63.4931,63.843,18662.1,0
+ETHT.US,D,20241010,000000,62.4432,63.826,59.0935,60.9933,29534.7,0
+ETHT.US,D,20241011,000000,64.143,66.5427,64.093,65.9428,27771.7,0
+ETHT.US,D,20241014,000000,70.9422,75.8917,70.6923,74.9918,42821.9,0
+ETHT.US,D,20241015,000000,73.6919,78.3664,69.9424,73.042,37655.6,0
+ETHT.US,D,20241016,000000,74.9918,75.4867,73.192,74.3919,23954.1,0
+ETHT.US,D,20241017,000000,73.8419,75.0903,71.9921,73.092,28637.6,0
+ETHT.US,D,20241018,000000,74.3419,77.5915,73.9919,76.1917,30173.7,0
+ETHT.US,D,20241021,000000,78.5414,78.5414,76.2417,77.7415,49793.7,0
+ETHT.US,D,20241022,000000,74.6418,75.3168,73.292,74.4919,21970.9,0
+ETHT.US,D,20241023,000000,71.6922,72.1921,64.6429,67.8926,61075.3,0
+ETHT.US,D,20241024,000000,68.8925,69.5424,67.5926,69.1924,36651.3,0
+ETHT.US,D,20241025,000000,69.3424,70.7413,64.5929,65.7428,49411.3,0
+ETHT.US,D,20241028,000000,68.6425,69.0924,66.4427,67.2926,36952.1,0
+ETHT.US,D,20241029,000000,73.592,77.1276,73.0705,74.0919,84088.6,0
+ETHT.US,D,20241030,000000,77.5915,79.6408,75.6417,75.7917,65624,0
+ETHT.US,D,20241031,000000,74.7418,74.7418,70.9922,71.1422,54838,0
+ETHT.US,D,20241101,000000,72.1421,75.1918,69.3424,71.1922,46991,0
+ETHT.US,D,20241104,000000,67.9926,67.9926,64.6429,65.7928,58201,0
+ETHT.US,D,20241105,000000,67.4926,68.9405,64.8929,65.9928,62340.7,0
+ETHT.US,D,20241106,000000,77.5415,81.5411,76.3417,81.0411,109256,0
+ETHT.US,D,20241107,000000,88.3403,94.5397,86.4405,93.9397,399277,0
+ETHT.US,D,20241108,000000,96.7894,99.1392,92.9898,96.3895,212557,0
+ETHT.US,D,20241111,000000,110.738,124.866,109.488,124.336,282796,0
+ETHT.US,D,20241112,000000,116.387,119.463,112.338,117.887,127200,0
+ETHT.US,D,20241113,000000,114.487,121.437,106.293,109.188,207505,0
+ETHT.US,D,20241114,000000,110.634,111.182,101.343,104.139,92345.7,0
+ETHT.US,D,20241115,000000,102.039,103.739,98.1393,103.739,77123.7,0
+ETHT.US,D,20241118,000000,104.239,110.938,102.489,108.288,131037,0
+ETHT.US,D,20241119,000000,103.739,107.338,103.164,104.189,98110.6,0
+ETHT.US,D,20241120,000000,106.282,106.633,99.4891,102.339,126549,0
+ETHT.US,D,20241121,000000,121.437,123.636,113.688,121.037,239128,0
+ETHT.US,D,20241122,000000,116.037,118.587,114.288,116.187,146888,0
+ETHT.US,D,20241125,000000,129.736,133.685,119.487,130.786,176078,0
+ETHT.US,D,20241126,000000,115.987,119.975,111.796,117.087,140603,0
+ETHT.US,D,20241127,000000,128.836,139.635,128.643,139.135,207279,0
+ETHT.US,D,20241129,000000,136.783,140.48,135.11,135.435,109263,0
+ETHT.US,D,20241202,000000,137.985,142.034,132.178,136.935,185705,0
+ETHT.US,D,20241203,000000,131.186,136.035,127.986,135.835,118263,0
+ETHT.US,D,20241204,000000,144.584,157.883,144.179,157.233,280497,0
+ETHT.US,D,20241205,000000,160.082,163.474,147.734,150.884,214875,0
+ETHT.US,D,20241206,000000,158.683,173.181,157.534,170.081,257199,0
+ETHT.US,D,20241209,000000,154.633,159.983,140.735,142.434,338787,0
+ETHT.US,D,20241210,000000,141.635,142.176,125.486,136.035,308316,0
+ETHT.US,D,20241211,000000,141.635,149.929,140.91,149.184,204468,0
+ETHT.US,D,20241212,000000,159.982,161.032,149.834,152.933,213358,0
+ETHT.US,D,20241213,000000,155.408,159.328,152.181,155.333,97622.5,0
+ETHT.US,D,20241216,000000,154.183,170.681,153.933,164.882,274843,0
+ETHT.US,D,20241217,000000,162.482,163.632,154.383,156.283,182387,0
+ETHT.US,D,20241218,000000,150.259,153.733,131.336,136.585,208979,0
+ETHT.US,D,20241219,000000,135.985,137.135,109.088,112.988,359068,0
+ETHT.US,D,20241220,000000,109.286,120.886,107.988,116.987,353731,0
+ETHT.US,D,20241223,000000,110.8,115,105,114.25,377311,0
+ETHT.US,D,20241224,000000,116.95,122.1,116.308,121.25,202865,0
+ETHT.US,D,20241226,000000,110.5,110.75,106.8,108,228621,0
+ETHT.US,D,20241227,000000,111.95,111.95,106.25,108.35,105656,0
+ETHT.US,D,20241230,000000,108.7,113.75,105.65,112.4,154454,0
+ETHT.US,D,20241231,000000,114.83,115.915,107.6,108.95,167360,0
+ETHT.US,D,20250102,000000,116.7,119.55,114.4,115.95,138060,0
+ETHT.US,D,20250103,000000,119.9,128.13,119.65,126.3,177727,0
+ETHT.US,D,20250106,000000,127.95,136.094,127.35,131.6,176124,0
+ETHT.US,D,20250107,000000,127.95,128.2,107.6,109.85,339705,0
+ETHT.US,D,20250108,000000,107.55,109.125,97.9255,102.8,215492,0
+ETHT.US,D,20250110,000000,101.8,105.146,97.2,101.1,148864,0
+ETHT.US,D,20250113,000000,87.505,91.4,79.85,90.3,304611,0
+ETHT.US,D,20250114,000000,98,99.2,95.3965,98.5,136673,0
+ETHT.US,D,20250115,000000,102.7,114.178,101.976,111.3,177165,0
+ETHT.US,D,20250116,000000,105.22,106.85,100,104.8,217021,0
+ETHT.US,D,20250117,000000,110.8,117.1,109.108,116.6,137394,0
+ETHT.US,D,20250121,000000,104,106.5,99.4005,102.8,223403,0
+ETHT.US,D,20250122,000000,102.15,102.55,98,99.15,133300,0
+ETHT.US,D,20250123,000000,97.55,101.656,95.05,98.65,269600,0
+ETHT.US,D,20250124,000000,107.85,109.3,103.05,103.35,142429,0
+ETHT.US,D,20250127,000000,89,92.25,85.55,91.5,292412,0
+ETHT.US,D,20250128,000000,93.229,95.6215,88.25,88.65,149946,0
+ETHT.US,D,20250129,000000,89.5005,93.5,86.2,91.15,195905,0
+ETHT.US,D,20250130,000000,98.05,99.8,95.9,96.3,121635,0
+ETHT.US,D,20250131,000000,100.837,103.3,97.5,99.3,264218,0
+ETHT.US,D,20250203,000000,54.1,66.595,53.55,62.6,1499189,0
+ETHT.US,D,20250204,000000,66.7,69.9445,62.9502,63.7,448916,0
+ETHT.US,D,20250205,000000,67.55,67.6,62.6095,64.85,262304,0
+ETHT.US,D,20250206,000000,64.992,65.65,60.75,62.7,217403,0
+ETHT.US,D,20250207,000000,66.05,66.3,56.15,56.6,335446,0
+ETHT.US,D,20250210,000000,59.791,61.2405,58.901,60.9,156769,0
+ETHT.US,D,20250211,000000,59.4,60.2525,56.1,56.8,132134,0
+ETHT.US,D,20250212,000000,55.45,61,54.5,60.2,201160,0
+ETHT.US,D,20250213,000000,58.8,59.65,57.4,59.2,121123,0
+ETHT.US,D,20250214,000000,60.975,65.2005,60.55,62.25,341145,0
+ETHT.US,D,20250218,000000,61.8,61.8255,56.5,57.6,199072,0
+ETHT.US,D,20250219,000000,61.5,62.1,59.6,61.6,194411,0
+ETHT.US,D,20250220,000000,63.3,63.8,60.7665,62.8,93738,0
+ETHT.US,D,20250221,000000,66.1,66.6,56.75,57.15,256323,0
+ETHT.US,D,20250224,000000,59,59.6905,56.9,57.75,165147,0
+ETHT.US,D,20250225,000000,47.45,52.2,45.3,51.2,642040,0
+ETHT.US,D,20250226,000000,46.45,49.75,41.398,45,333438,0
+ETHT.US,D,20250227,000000,44.75,45.2,40.9,41.45,189378,0
+ETHT.US,D,20250228,000000,38,41.5,37.2,40.2,300787,0
+ETHT.US,D,20250303,000000,45.25,45.6,35.55,36.75,464027,0
+ETHT.US,D,20250304,000000,34.6,39.025,32.35,37.25,432662,0
+ETHT.US,D,20250305,000000,39.125,40.475,37.9,40.4,249057,0
+ETHT.US,D,20250306,000000,40.9,41.875,38.375,39.25,261153,0
+ETHT.US,D,20250307,000000,38.5,41.235,36.95,37.5,685449,0
+ETHT.US,D,20250310,000000,36,36.05,25.4505,27.55,458760,0
+ETHT.US,D,20250311,000000,28.95,30.1505,26.6505,29.9,305555,0
+ETHT.US,D,20250312,000000,28.5,28.675,26.35,27.65,301830,0
+ETHT.US,D,20250313,000000,28.248,28.25,25.95,26.75,292866,0
+ETHT.US,D,20250314,000000,28.225,29.5,27.902,29.2,182729,0
+ETHT.US,D,20250317,000000,28.0335,29.7255,27.75,29.5,150349,0
+ETHT.US,D,20250318,000000,28.075,28.35,27.25,28.25,187661,0
+ETHT.US,D,20250319,000000,31.425,32.9,31.0535,32.1,570271,0
+ETHT.US,D,20250320,000000,30.55,31.3235,29.5,30.2,442802,0
+ETHT.US,D,20250321,000000,29.4,30.25,28.95,30.15,270663,0
+ETHT.US,D,20250324,000000,33.3,34.05,33,33.7,361347,0
+ETHT.US,D,20250325,000000,33.15,33.45,32.45,33.2,141755,0
+ETHT.US,D,20250326,000000,32.5,32.55,30.125,30.75,189067,0
+ETHT.US,D,20250327,000000,30.9,31.545,30.303,30.9,113731,0
+ETHT.US,D,20250328,000000,27.4,27.641,26.4505,26.7,265282,0
+ETHT.US,D,20250331,000000,25.375,26.2,24.628,25.4,310064,0
+ETHT.US,D,20250401,000000,26.65,28.25,25.8,27.85,419970,0
+ETHT.US,D,20250402,000000,26.25,27.9995,26.2,27.9,462495,0
+ETHT.US,D,20250403,000000,23.65,24.4,23.2,24.1,512190,0
+ETHT.US,D,20250404,000000,23.9,25.25,23.7,24.9,603300,0
+ETHT.US,D,20250407,000000,16.35,19.95,15.95,17.55,1356019,0
+ETHT.US,D,20250408,000000,18.3,18.375,15.4,15.65,1751871,0
+ETHT.US,D,20250409,000000,15.5515,20,15.4,19.4,1329000,0
+ETHT.US,D,20250410,000000,18.05,18.15,15.4,16.2,1368073,0
+ETHT.US,D,20250411,000000,17.3005,17.95,16.9255,17.5,635875,0
+ETHT.US,D,20250414,000000,19.8,20.2005,18.5995,19.1,1056675,0
+ETHT.US,D,20250415,000000,19.1,19.55,18.15,18.35,987875,0
+ETHT.US,D,20250416,000000,17.597,18.475,16.85,17.85,852118,0
+ETHT.US,D,20250417,000000,18.1,18.55,17.35,17.8,722848,0
+ETHT.US,D,20250421,000000,18.775,19.1,17.35,17.5,1230575,0
+ETHT.US,D,20250422,000000,18.825,21.025,18.8,20.45,1586368,0
+ETHT.US,D,20250423,000000,23.15,23.6,21.9,22.5,787160,0
+ETHT.US,D,20250424,000000,21.7,22.2495,21.4175,21.85,584121,0
+ETHT.US,D,20250425,000000,22,23.45,21.7,22.95,592891,0
+ETHT.US,D,20250428,000000,22.7,22.775,21.251,22.6,954742,0
+ETHT.US,D,20250429,000000,23.05,23.483,22.9,23.3,585618,0
+ETHT.US,D,20250430,000000,21.8505,22.475,20.925,22.25,506237,0
+ETHT.US,D,20250501,000000,23.9,24.5,23.4,23.75,751040,0
+ETHT.US,D,20250502,000000,23.45,24.35,23.3225,23.55,567365,0
+ETHT.US,D,20250505,000000,22.5995,23.225,22.3225,22.95,502543,0
+ETHT.US,D,20250506,000000,21.475,22.4485,21.25,22.1,928338,0
+ETHT.US,D,20250507,000000,23,23.35,22.151,22.35,948881,0
+ETHT.US,D,20250508,000000,26.65,30.9,26.575,30.45,983688,0
+ETHT.US,D,20250509,000000,36.95,38.147,34.85,36.5,1522581,0
+ETHT.US,D,20250512,000000,43.5,44.05,38.9,40.4,1357569,0
+ETHT.US,D,20250513,000000,43.275,49.625,42.702,48.1,1518098,0
+ETHT.US,D,20250514,000000,45.25,45.7,43,45,891613,0
+ETHT.US,D,20250515,000000,43.475,44.9,40.625,42.4,851854,0
+ETHT.US,D,20250516,000000,44.7,45.25,43.749,44.5,874299,0
+ETHT.US,D,20250519,000000,37.875,42.8,37.7,41.75,883582,0
+ETHT.US,D,20250520,000000,40.775,41.6,39.451,41.3,558052,0
+ETHT.US,D,20250521,000000,42.1005,45.049,39.7,41.7,822404,0
+ETHT.US,D,20250522,000000,46.3,47.2,45.375,45.65,721596,0
+ETHT.US,D,20250523,000000,42.9575,44.15,42.6,43.1,617795,0
+ETHT.US,D,20250527,000000,46.605,48.1,45.5,47.25,547823,0
+ETHT.US,D,20250528,000000,46.75,47.322,44.675,44.85,482486,0
+ETHT.US,D,20250529,000000,47.2,47.2,44.925,45.8,514003,0
+ETHT.US,D,20250530,000000,43.8,44.625,41.85,43.1,813660,0
+ETHT.US,D,20250602,000000,40.55,42.775,40.5,41.6,615186,0
+ETHT.US,D,20250603,000000,44.55,45.7,44.05,44.75,523155,0
+ETHT.US,D,20250604,000000,44.35,46.5505,43.605,44.7,432888,0
+ETHT.US,D,20250605,000000,44.85,44.95,40.575,41.25,604845,0
+ETHT.US,D,20250606,000000,39.85,41.425,39.825,39.9,410597,0
+ETHT.US,D,20250609,000000,41.55,43.3,40.6,42.95,675854,0
+ETHT.US,D,20250610,000000,48.85,50.475,46.65,49.45,920863,0
+ETHT.US,D,20250611,000000,50.892,53.1,49.8,50.75,817694,0
+ETHT.US,D,20250612,000000,48.02,49.28,46.291,46.49,499316,0
+ETHT.US,D,20250613,000000,41.2001,42.6,39.91,40.65,809987,0
+ETHT.US,D,20250616,000000,43.2766,45.24,43.2708,44.92,500055,0
+ETHT.US,D,20250617,000000,41.5,41.73,37.89,40.4,999642,0
+ETHT.US,D,20250618,000000,38.48,40.68,38.4101,39.15,500400,0
+ETHT.US,D,20250620,000000,41.28,41.28,35.3001,36.73,769172,0
+ETHT.US,D,20250623,000000,31.6006,33.97,29.8644,33.67,1266135,0
+ETHT.US,D,20250624,000000,36.58,38.4612,36.221,37.13,550704,0
+ETHT.US,D,20250625,000000,37.26,37.4116,35.75,36.99,305798,0
+ETHT.US,D,20250626,000000,37.2,37.75,36.3358,37.12,303092,0
+ETHT.US,D,20250627,000000,36.68,37.47,35.58,36.39,334816,0
+ETHT.US,D,20250630,000000,38.18,39.47,36.985,39.46,444569,0
+ETHT.US,D,20250701,000000,37.0548,37.4,35.77,35.77,392570,0
+ETHT.US,D,20250702,000000,37.13,42,37.05,41.95,860272,0
+ETHT.US,D,20250703,000000,41.6823,42.89,40.6648,40.9,436265,0
+ETHT.US,D,20250707,000000,40.23,40.655,38.905,39.85,403158,0
+ETHT.US,D,20250708,000000,40.988,42.5,40.303,41.9,584340,0
+ETHT.US,D,20250709,000000,43.64,47.85,42.5,47.01,776872,0
+ETHT.US,D,20250710,000000,47.66,49.5,46.6159,48.66,756521,0
+ETHT.US,D,20250711,000000,54.85,55.33,52.8,55.16,1030103,0
+ETHT.US,D,20250714,000000,56.5889,57.35,54.2,54.77,1009636,0
+ETHT.US,D,20250715,000000,56,58.41,53.565,56.33,839849,0
+ETHT.US,D,20250716,000000,61.1,68.89,60.97,68.89,1402242,0
+ETHT.US,D,20250717,000000,70.53,71.81,68.16,70.12,1034260,0
+ETHT.US,D,20250718,000000,78.5205,80.625,74.81,75.58,1463287,0
+ETHT.US,D,20250721,000000,85.71,88.6685,82.72,83.46,1607523,0
+ETHT.US,D,20250722,000000,81.61,84.14,78.6,80.52,977220,0
+ETHT.US,D,20250723,000000,80.14,80.14,75.26,76.98,997049,0
+ETHT.US,D,20250724,000000,79.31,84.8,78.113,83.42,970268,0
+ETHT.US,D,20250725,000000,81.9355,82.42,77.45,78.8,603049,0
+ETHT.US,D,20250728,000000,87.32,88.2781,83.31,85.32,892644,0
+ETHT.US,D,20250729,000000,88.305,88.35,81.615,83.71,636616,0
+ETHT.US,D,20250730,000000,83.17,86.56,79.66,83.43,592395,0
+ETHT.US,D,20250731,000000,85,85.83,82,82.11,669596,0
+ETHT.US,D,20250801,000000,78.31,78.44,71.7,71.84,1315178,0
+ETHT.US,D,20250804,000000,74.385,80.7005,74.15,78.77,1025531,0
+ETHT.US,D,20250805,000000,77.21,78.1813,73.72,74.53,865658,0
+ETHT.US,D,20250806,000000,75.1,79.91,74.6,79.23,558738,0
+ETHT.US,D,20250807,000000,85.62,87.73,83.5,87.33,973151,0
+ETHT.US,D,20250808,000000,89.24,96.076,88.875,95.86,1337892,0
+ETHT.US,D,20250811,000000,101.5,110.01,101.465,105.05,1250267,0
+ETHT.US,D,20250812,000000,112.9999,117.9999,109.5482,117.9,1409135,0
+ETHT.US,D,20250813,000000,127.7101,129.91,122.81,129.11,1435251,0
+ETHT.US,D,20250814,000000,117.92,127.5199,115.18,118.36,1976831,0
+ETHT.US,D,20250815,000000,121.9799,122.4,108.36,109.79,1342686,0
+ETHT.US,D,20250818,000000,108.07,109.7299,104.1,108.24,727194,0
+ETHT.US,D,20250819,000000,106.27,107.47,95.92,97.12,1363972,0
+ETHT.US,D,20250820,000000,99.7006,107.815,95.7301,107.31,1408094,0
+ETHT.US,D,20250821,000000,103.5869,106.1999,100.2913,100.98,782238,0
+ETHT.US,D,20250822,000000,102.34,131.7399,102.09,130.62,2575835,0
+ETHT.US,D,20250825,000000,120.42,122.24,107.5459,107.76,1694393,0
+ETHT.US,D,20250826,000000,110.95,116.595,108.78,116.51,1397787,0
+ETHT.US,D,20250827,000000,116.8,119.6599,113.36,114.75,927774,0
+ETHT.US,D,20250828,000000,116.3,117,107.7906,108.29,793011,0
+ETHT.US,D,20250829,000000,105.65,105.99,99.645,103.08,1110368,0
+ETHT.US,D,20250902,000000,99.65,104.1,97.34,98.17,847114,0
+ETHT.US,D,20250903,000000,103.12,108.38,102.79,107.6,800018,0
+ETHT.US,D,20250904,000000,103.82,104.19,97.17,97.77,1247825,0
+ETHT.US,D,20250905,000000,106.3,107,96.541,100.42,1738310,0
+ETHT.US,D,20250908,000000,100.74,102.8499,97.9845,98.53,1775225,0
+ETHT.US,D,20250909,000000,100.77,101.6,97.5,98.4,884163,0
+ETHT.US,D,20250910,000000,102,105.8,98.57,99.66,1349030,0
+ETHT.US,D,20250911,000000,103.98,105.46,103,104.63,861676,0
+ETHT.US,D,20250912,000000,109.148,116.295,108.32,116.19,1331450,0
+ETHT.US,D,20250915,000000,109.01,109.76,105.84,107.32,1048700,0
+ETHT.US,D,20250916,000000,108.01,108.085,103.72,107.17,810595,0
+ETHT.US,D,20250917,000000,107.76,109,103.52,108.33,1444177,0
+ETHT.US,D,20250918,000000,111.47,114.14,110.43,111.74,1137899,0
+ETHT.US,D,20250919,000000,108.5,109.55,103.91,104.18,879883,0
+ETHT.US,D,20250922,000000,93,93.9586,89.505,89.85,1957429,0
+ETHT.US,D,20250923,000000,92.4599,93.06,89.68,90.6,720348,0
+ETHT.US,D,20250924,000000,91.5,92.83,90.32,90.74,489637,0
+ETHT.US,D,20250925,000000,83.6392,84.6,75.77,79.84,2207847,0
+ETHT.US,D,20250926,000000,79.95,86.2567,79.68,84.68,1068910,0
+ETHT.US,D,20250929,000000,87.96,92.06,87.81,91.48,909830,0
+ETHT.US,D,20250930,000000,90.18,90.799,86.89,90.01,749752,0
+ETHT.US,D,20251001,000000,95.85,98.0699,95.2118,97.36,1125965,0
+ETHT.US,D,20251002,000000,100.11,105.8485,97.69,104.74,1108150,0
+ETHT.US,D,20251003,000000,104.77,109.265,102.06,105.73,1087590,0
+ETHT.US,D,20251006,000000,109.35,115.76,108.57,115.42,1102742,0
+ETHT.US,D,20251007,000000,116.8,117.04,101.6126,102.95,3485348,0
+ETHT.US,D,20251008,000000,102.81,106.5,100.94,104.56,1428764,0
+ETHT.US,D,20251009,000000,99.07,99.29,92.99,96.23,1809537,0
+ETHT.US,D,20251010,000000,97.45,98.68,79.02,80.96,3706987,0
+ETHT.US,D,20251013,000000,85.17,92.2575,84.37,91.32,1642763,0
+ETHT.US,D,20251014,000000,78.5,87.45,76.43,85.17,2504495,0
+ETHT.US,D,20251015,000000,84,85.11,77.7501,80.02,1670311,0
+ETHT.US,D,20251016,000000,82.3981,83.39,74.5,75.28,2221148,0
+ETHT.US,D,20251017,000000,71.65,74.47,69.13,73.55,1735797,0
+ETHT.US,D,20251020,000000,81.185,82.1302,77.1,79.46,1385410,0
+ETHT.US,D,20251021,000000,75.59,84.68,74.23,80.17,2512892,0
+ETHT.US,D,20251022,000000,74.16,75.2,71.27,72.22,1581728,0
+ETHT.US,D,20251023,000000,73.7356,77.07,72.34,74.36,1224046,0
+ETHT.US,D,20251024,000000,78.405,78.6,74.51,76.92,1074987,0
+ETHT.US,D,20251027,000000,85.8401,88.76,84.3601,87.31,1372863,0
+ETHT.US,D,20251028,000000,85.0651,86.334,80.1,80.61,1011702,0
+ETHT.US,D,20251029,000000,80.02,80.14,72.6,75.21,1544853,0
+ETHT.US,D,20251030,000000,71.73,71.87,66.37,66.81,1926798,0
+ETHT.US,D,20251031,000000,72.744,74.5,70.95,73.91,968484,0
+ETHT.US,D,20251103,000000,67.695,68.37,61.6,62.46,2194939,0
+ETHT.US,D,20251104,000000,59.34,62.468,46.5867,49.46,4793608,0
+ETHT.US,D,20251105,000000,53.44,57.76,52.75,56.78,1775728,0
+ETHT.US,D,20251106,000000,53.78,53.93,50,51.91,2288679,0
+ETHT.US,D,20251107,000000,49.5,57.1672,48.25,56.89,2401245,0
+ETHT.US,D,20251110,000000,61.43,61.51,58.08,60.13,1015189,0
+ETHT.US,D,20251111,000000,58.82,58.91,55.39,55.7,865747,0
+ETHT.US,D,20251112,000000,59.88,59.95,53.52,54.85,1012476,0
+ETHT.US,D,20251113,000000,55.305,56.7758,46.3283,46.8,2330183,0
+ETHT.US,D,20251114,000000,45.65,49.37,44.9,45.87,1619240,0
+ETHT.US,D,20251117,000000,45.26,47.8924,40.555,41.88,3051126,0
+ETHT.US,D,20251118,000000,43.37,46.625,42.7515,45.28,1935127,0
+ETHT.US,D,20251119,000000,42.4,44.79,37.85,40,4182472,0
+ETHT.US,D,20251120,000000,41.9045,42,35.76,36.91,2956802,0
+ETHT.US,D,20251121,000000,34.115,36.26,32.86,34.44,4088078,0
+ETHT.US,D,20251124,000000,35.9,40.65,35.6,40.31,1868611,0
+ETHT.US,D,20251125,000000,38.655,39.9082,37.06,39.11,1790340,0
+ETHT.US,D,20251126,000000,39.18,42.2,38.41,41.69,1862417,0
+ETHT.US,D,20251128,000000,43.48,43.595,41.25,41.76,1219083,0
+ETHT.US,D,20251201,000000,35.81,36.129,33.0198,34.1,2159676,0
+ETHT.US,D,20251202,000000,36.5,40.86,36.4,39.51,1549134,0
+ETHT.US,D,20251203,000000,42.06,44.26,41.541,43.72,1957905,0
+ETHT.US,D,20251204,000000,45.06,46.11,41.7335,43.77,2060702,0
+ETHT.US,D,20251205,000000,42.61,44.1926,39.35,40.36,2378682,0
+ETHT.US,D,20251208,000000,43.645,44.47,41.91,43.35,1305844,0
+ETHT.US,D,20251209,000000,42.625,50.6,42.3434,48.66,2288437,0
+ETHT.US,D,20251210,000000,48.61,52.2499,47.95,49.53,1817883,0
+ETHT.US,D,20251211,000000,44.3303,45.9099,43.23,45.55,1778515,0
+ETHT.US,D,20251212,000000,45.5,46.19,40.43,41.42,2226755,0
+ETHT.US,D,20251215,000000,42.68,43.18,36.4182,37.25,1940278,0
+ETHT.US,D,20251216,000000,37.42,38.4152,36.8,37.7,1080098,0
+ETHT.US,D,20251217,000000,37.52,39.83,33.66,34.44,2197507,0
+ETHT.US,D,20251218,000000,37.89,38.76,33.35,33.45,1719377,0
+ETHT.US,D,20251219,000000,37.68,39.1,37.18,38.55,1423424,0
+ETHT.US,D,20251222,000000,40.18,40.54,37.71,38,1292948,0
+ETHT.US,D,20251223,000000,37.13,38.25,36.08,37.81,1058713,0
+ETHT.US,D,20251224,000000,36.54,37.25,35.58,36.8,721376,0
+ETHT.US,D,20251226,000000,37.9,37.9,35.725,36.62,1334490,0
+ETHT.US,D,20251229,000000,36.565,37.44,36.16,36.49,893900,0
+ETHT.US,D,20251230,000000,37.45,38.515,36.97,37.22,790806,0
+ETHT.US,D,20251231,000000,38.455,38.57,37.22,37.58,889829,0
+ETHT.US,D,20260102,000000,39.125,42.105,38.785,41.33,2340444,0
+ETHT.US,D,20260105,000000,42.13,45.1,41.56,44.51,1458676,0
+ETHT.US,D,20260106,000000,46.16,46.2797,42.81,44.4,1365468,0
+ETHT.US,D,20260107,000000,42.95,43.21,41.08,41.44,1065454,0
+ETHT.US,D,20260108,000000,39.71,41.43,39.11,40.54,878257,0
+ETHT.US,D,20260109,000000,40.1898,41.5,39.19,39.59,1556280,0
+ETHT.US,D,20260112,000000,39.6,41.49,39.6,40.39,845532,0
+ETHT.US,D,20260113,000000,41.655,43.5,41.14,43.11,948421,0
+ETHT.US,D,20260114,000000,46.115,48.4248,45.87,47.93,1242771,0
+ETHT.US,D,20260115,000000,47.4797,47.5573,44.73,45.02,1151682,0
+ETHT.US,D,20260116,000000,45.7086,45.85,43.97,45.08,656821,0
+ETHT.US,D,20260120,000000,38.82,39.32,36.43,37.08,2287288,0
+ETHT.US,D,20260121,000000,36.5,38.66,33.65,37.73,2150349,0
+ETHT.US,D,20260122,000000,36.2822,36.3851,34.6,35.4,1991620,0
+ETHT.US,D,20260123,000000,35.36,37.295,34.25,35.44,2969101,0
+ETHT.US,D,20260126,000000,34.045,35.6,33.82,34.46,2938028,0
+ETHT.US,D,20260127,000000,35.02,37.4,34.5013,37.24,775986,0
+ETHT.US,D,20260128,000000,37.3271,37.65,36.24,37.02,618927,0
+ETHT.US,D,20260129,000000,34.58,34.82,30.58,31.76,2459737,0
+ETHT.US,D,20260130,000000,30.09,30.82,28,28.86,3508490,0
+ETHT.US,D,20260202,000000,21.15,22.83,21.03,21.18,5219666,0
+ETHT.US,D,20260203,000000,20.905,21.34,17.317,20.69,3120186,0
+ETHT.US,D,20260204,000000,18.93,19.35,16.69,18.31,2723205,0
+ETHT.US,D,20260205,000000,16.75,17.225,12.6,13.22,4137959,0
+ETHT.US,D,20260206,000000,14.38,16.38,14.35,15.81,3907887,0
+ETHT.US,D,20260209,000000,15.34,17.255,15.175,16.87,2033269,0
+ETHT.US,D,20260210,000000,15.3499,15.65,14.8,15.12,1819723,0
+ETHT.US,D,20260211,000000,14.74,14.85,13.45,14.23,2171963,0
+ETHT.US,D,20260212,000000,14.7,14.795,13.39,13.64,1675842,0
+ETHT.US,D,20260213,000000,14.48,15.87,14.35,15.48,2181496,0
+ETHT.US,D,20260217,000000,14.63,15,13.885,14.73,1422242,0
+ETHT.US,D,20260218,000000,14.255,14.93,13.66,13.86,1578142,0
diff --git a/daily/us/nyse stocks/1/evac.us.txt b/daily/us/nyse stocks/1/evac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0bb2eb404551a6d8fd4ca16513441373a0cb18e5
--- /dev/null
+++ b/daily/us/nyse stocks/1/evac.us.txt	
@@ -0,0 +1,122 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVAC.US,D,20250822,000000,10,10,9.9,9.95,3397,0
+EVAC.US,D,20250825,000000,9.99,9.99,9.98,9.98,580,0
+EVAC.US,D,20250826,000000,9.9599,9.99,9.9401,9.9506,1529,0
+EVAC.US,D,20250827,000000,9.94,9.96,9.93,9.93,228541,0
+EVAC.US,D,20250828,000000,9.95,9.95,9.93,9.9479,2820,0
+EVAC.US,D,20250903,000000,9.93,9.99,9.93,9.93,9006,0
+EVAC.US,D,20250904,000000,9.93,9.93,9.925,9.93,402002,0
+EVAC.US,D,20250905,000000,9.93,9.93,9.9,9.92,1046417,0
+EVAC.US,D,20250908,000000,9.9265,9.9265,9.9265,9.9265,5019,0
+EVAC.US,D,20250909,000000,9.92,9.92,9.92,9.92,7828,0
+EVAC.US,D,20250910,000000,9.92,9.92,9.92,9.92,2315,0
+EVAC.US,D,20250911,000000,9.92,9.92,9.92,9.92,15612,0
+EVAC.US,D,20250912,000000,9.93,9.93,9.92,9.92,100101,0
+EVAC.US,D,20250915,000000,9.92,9.93,9.91,9.92,354616,0
+EVAC.US,D,20250916,000000,9.93,9.94,9.93,9.9375,92381,0
+EVAC.US,D,20250917,000000,9.93,9.945,9.93,9.945,16663,0
+EVAC.US,D,20250918,000000,9.95,9.97,9.93,9.93,179168,0
+EVAC.US,D,20250919,000000,9.9453,9.95,9.94,9.94,36986,0
+EVAC.US,D,20250922,000000,9.94,9.94,9.94,9.94,1406,0
+EVAC.US,D,20250923,000000,9.97,9.97,9.94,9.94,1530010,0
+EVAC.US,D,20250924,000000,9.95,9.95,9.94,9.945,458089,0
+EVAC.US,D,20250925,000000,9.945,9.95,9.92,9.94,4981,0
+EVAC.US,D,20250926,000000,9.97,9.97,9.94,9.94,1612,0
+EVAC.US,D,20250929,000000,9.94,9.97,9.94,9.95,4203,0
+EVAC.US,D,20250930,000000,9.95,9.95,9.95,9.95,184,0
+EVAC.US,D,20251001,000000,9.93,9.94,9.92,9.93,110536,0
+EVAC.US,D,20251002,000000,9.933,9.9575,9.92,9.93,339580,0
+EVAC.US,D,20251003,000000,9.93,9.95,9.92,9.94,480986,0
+EVAC.US,D,20251006,000000,9.94,9.95,9.9,9.94,134232,0
+EVAC.US,D,20251007,000000,9.93,9.95,9.93,9.94,79493,0
+EVAC.US,D,20251008,000000,9.93,9.98,9.93,9.97,73082,0
+EVAC.US,D,20251009,000000,9.96,10,9.9,9.97,865780,0
+EVAC.US,D,20251010,000000,9.96,9.99,9.96,9.975,76235,0
+EVAC.US,D,20251013,000000,9.94,10.005,9.94,9.995,265027,0
+EVAC.US,D,20251014,000000,9.984,10.06,9.97,9.97,57208,0
+EVAC.US,D,20251015,000000,9.99,10,9.99,10,2030,0
+EVAC.US,D,20251016,000000,10.0199,10.0199,10,10.01,3145,0
+EVAC.US,D,20251017,000000,10.02,10.02,9.99,10.015,321102,0
+EVAC.US,D,20251020,000000,10,10.03,10,10.02,24974,0
+EVAC.US,D,20251021,000000,10.03,10.05,10.015,10.05,1803,0
+EVAC.US,D,20251022,000000,10.02,10.07,10.02,10.03,99795,0
+EVAC.US,D,20251023,000000,10.03,10.03,10.03,10.03,629,0
+EVAC.US,D,20251024,000000,10.0256,10.03,10.02,10.03,362184,0
+EVAC.US,D,20251027,000000,10.03,10.03,10.02,10.02,9915,0
+EVAC.US,D,20251028,000000,10.03,10.03,10.03,10.03,279,0
+EVAC.US,D,20251029,000000,10.03,10.03,10,10,32345,0
+EVAC.US,D,20251030,000000,10.02,10.03,10.015,10.02,221481,0
+EVAC.US,D,20251031,000000,10.02,10.03,10.02,10.03,30233,0
+EVAC.US,D,20251103,000000,10.03,10.03,10,10,3212,0
+EVAC.US,D,20251104,000000,10.02,10.03,10.0118,10.02,24439,0
+EVAC.US,D,20251105,000000,10.0139,10.05,10.01,10.01,3316,0
+EVAC.US,D,20251106,000000,10.05,10.07,10.0099,10.02,119622,0
+EVAC.US,D,20251107,000000,10.0434,10.07,10,10.045,61491,0
+EVAC.US,D,20251110,000000,10.1,10.17,10.01,10.06,49569,0
+EVAC.US,D,20251111,000000,10.07,10.08,10.031,10.07,14082,0
+EVAC.US,D,20251112,000000,10.08,10.08,10.02,10.06,10064,0
+EVAC.US,D,20251113,000000,10.045,10.08,10,10.02,469524,0
+EVAC.US,D,20251114,000000,10.0186,10.04,10.015,10.03,19038,0
+EVAC.US,D,20251117,000000,10.04,10.0404,10.021,10.0404,43322,0
+EVAC.US,D,20251118,000000,10.02,10.069,10,10.02,135777,0
+EVAC.US,D,20251119,000000,10.04,10.07,10.0172,10.0172,5647,0
+EVAC.US,D,20251120,000000,10.0364,10.0364,10,10,24228,0
+EVAC.US,D,20251121,000000,10.03,10.04,10,10,19890,0
+EVAC.US,D,20251124,000000,10.02,10.04,10,10.01,26996,0
+EVAC.US,D,20251125,000000,10.01,10.03,10,10.01,22938,0
+EVAC.US,D,20251126,000000,10.0077,10.05,10,10.015,60518,0
+EVAC.US,D,20251128,000000,10.025,10.05,10,10.01,9126,0
+EVAC.US,D,20251201,000000,10,10.02,9.98,10.008,239701,0
+EVAC.US,D,20251202,000000,10.0111,10.04,10.0111,10.04,27170,0
+EVAC.US,D,20251203,000000,10.015,10.05,10.01,10.02,8273,0
+EVAC.US,D,20251204,000000,10.01,10.05,10,10.01,13604,0
+EVAC.US,D,20251205,000000,10.0003,10.01,10,10.01,13616,0
+EVAC.US,D,20251208,000000,10.005,10.01,10,10,72809,0
+EVAC.US,D,20251209,000000,10,10.01,10,10,30754,0
+EVAC.US,D,20251210,000000,10.01,10.03,10,10.01,117534,0
+EVAC.US,D,20251211,000000,10.01,10.05,10,10,5135,0
+EVAC.US,D,20251212,000000,10,10.02,9.99,10.01,135170,0
+EVAC.US,D,20251215,000000,10.01,10.0155,10,10,87085,0
+EVAC.US,D,20251216,000000,10.02,10.02,10.01,10.01,9249,0
+EVAC.US,D,20251217,000000,10.0136,10.02,10,10,11881,0
+EVAC.US,D,20251218,000000,10.01,10.02,10.005,10.01,49062,0
+EVAC.US,D,20251219,000000,10.01,10.015,10.01,10.01,1168,0
+EVAC.US,D,20251222,000000,10.02,10.0268,10.01,10.02,62889,0
+EVAC.US,D,20251223,000000,10.02,10.03,10.02,10.02,3074,0
+EVAC.US,D,20251224,000000,10.02,10.03,10.02,10.02,675,0
+EVAC.US,D,20251226,000000,10.02,10.03,10.01,10.01,55445,0
+EVAC.US,D,20251229,000000,10.015,10.03,10.01,10.02,12758,0
+EVAC.US,D,20251230,000000,10.011,10.03,10.011,10.03,5375,0
+EVAC.US,D,20251231,000000,10.02,10.03,10.02,10.03,148030,0
+EVAC.US,D,20260102,000000,10.0276,10.03,10.0187,10.03,60878,0
+EVAC.US,D,20260105,000000,10.04,10.04,10.0285,10.04,5415,0
+EVAC.US,D,20260106,000000,10.01,10.04,10.01,10.03,56901,0
+EVAC.US,D,20260107,000000,10.025,10.04,10.01,10.03,9019,0
+EVAC.US,D,20260108,000000,10.04,10.04,10.02,10.02,4471,0
+EVAC.US,D,20260109,000000,10.03,10.04,10.01,10.02,68947,0
+EVAC.US,D,20260112,000000,10.03,10.04,10.025,10.04,85993,0
+EVAC.US,D,20260113,000000,10.03,10.07,10.02,10.06,67319,0
+EVAC.US,D,20260114,000000,10.05,10.07,10.03,10.03,211310,0
+EVAC.US,D,20260115,000000,10.0408,10.09,10,10.03,118063,0
+EVAC.US,D,20260116,000000,10.06,10.07,10.03,10.04,16294,0
+EVAC.US,D,20260120,000000,10.03,10.07,10,10.05,4297,0
+EVAC.US,D,20260121,000000,10.0465,10.05,10.0465,10.05,493,0
+EVAC.US,D,20260122,000000,10.03,10.1,10.02,10.07,651542,0
+EVAC.US,D,20260123,000000,10.08,10.12,10.07,10.1,2308117,0
+EVAC.US,D,20260126,000000,10.11,10.12,10.0926,10.11,33891,0
+EVAC.US,D,20260127,000000,10.12,10.12,10.08,10.11,35268,0
+EVAC.US,D,20260128,000000,10.1,10.1297,10.08,10.11,37379,0
+EVAC.US,D,20260129,000000,10.1,10.125,10.0819,10.11,2467718,0
+EVAC.US,D,20260130,000000,10.0974,10.0974,10.09,10.09,1815,0
+EVAC.US,D,20260202,000000,10.09,10.12,10.08,10.11,767369,0
+EVAC.US,D,20260203,000000,10.12,10.13,10.11,10.12,11542,0
+EVAC.US,D,20260204,000000,10.08,10.12,10.08,10.12,40517,0
+EVAC.US,D,20260205,000000,10.11,10.16,10.0996,10.16,94141,0
+EVAC.US,D,20260206,000000,10.11,10.12,10.08,10.12,32942,0
+EVAC.US,D,20260209,000000,10.13,10.13,10.06,10.13,117894,0
+EVAC.US,D,20260210,000000,10.08,10.12,10.07,10.12,96361,0
+EVAC.US,D,20260211,000000,10.08,10.12,10.07,10.12,19410,0
+EVAC.US,D,20260212,000000,10.11,10.12,10.095,10.12,15140,0
+EVAC.US,D,20260213,000000,10.09,10.13,10.06,10.13,566538,0
+EVAC.US,D,20260217,000000,10.07,10.11,10.06,10.1,4909,0
+EVAC.US,D,20260218,000000,10.08,10.08,10.08,10.08,346,0
diff --git a/daily/us/nyse stocks/1/evtc.us.txt b/daily/us/nyse stocks/1/evtc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dd03efa04c60c4d291516b2e5d70927a5247e063
--- /dev/null
+++ b/daily/us/nyse stocks/1/evtc.us.txt	
@@ -0,0 +1,3234 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVTC.US,D,20130412,000000,19.4015,19.5341,17.9015,18.1497,22766561.784371,0
+EVTC.US,D,20130415,000000,18.071,18.1587,17.7578,17.7857,2296164.8682351,0
+EVTC.US,D,20130416,000000,17.9823,18.3353,17.8027,18.2405,560517.13394383,0
+EVTC.US,D,20130417,000000,18.2924,18.5158,16.9699,17.5723,1168810.8556902,0
+EVTC.US,D,20130418,000000,17.5803,17.8925,17.2172,17.351,1089560.8766784,0
+EVTC.US,D,20130419,000000,17.4496,18.5058,17.324,18.5058,1745582.056053,0
+EVTC.US,D,20130422,000000,18.5507,18.5507,17.7488,17.7937,683469.90692307,0
+EVTC.US,D,20130423,000000,17.9563,18.071,17.6172,17.7209,690554.67857916,0
+EVTC.US,D,20130424,000000,17.7578,17.8735,17.4297,17.7309,162541.66684692,0
+EVTC.US,D,20130425,000000,17.8227,17.8227,17.5723,17.6441,244330.37241309,0
+EVTC.US,D,20130426,000000,17.3608,17.4966,17.0946,17.4048,432430.75908529,0
+EVTC.US,D,20130429,000000,17.2252,17.7758,17.1993,17.703,638940.92390318,0
+EVTC.US,D,20130430,000000,17.703,17.8027,17.5444,17.8027,483598.33156668,0
+EVTC.US,D,20130501,000000,17.67,18.0949,17.6172,17.8835,293967.89089687,0
+EVTC.US,D,20130502,000000,18.071,18.2565,17.68,17.8575,399717.08164073,0
+EVTC.US,D,20130503,000000,17.8925,18.2835,17.6262,18.2495,473567.7547697,0
+EVTC.US,D,20130506,000000,18.1139,18.2495,17.8027,17.9823,381224.08299582,0
+EVTC.US,D,20130507,000000,18.6385,18.6475,17.7857,17.9743,1243844.6636273,0
+EVTC.US,D,20130508,000000,18.0301,18.1847,17.6352,17.9823,1180726.4269273,0
+EVTC.US,D,20130509,000000,18.0301,18.0301,17.8396,17.9015,886674.31287454,0
+EVTC.US,D,20130510,000000,18.0021,18.2037,17.703,17.7668,935029.4335451,0
+EVTC.US,D,20130513,000000,17.7578,17.7578,17.296,17.5723,1055968.8720373,0
+EVTC.US,D,20130514,000000,17.713,17.7309,17.5055,17.6441,594898.22934254,0
+EVTC.US,D,20130515,000000,17.5803,17.713,17.5284,17.6172,262249.85147305,0
+EVTC.US,D,20130516,000000,17.6172,17.67,17.4228,17.4676,57136.387322709,0
+EVTC.US,D,20130517,000000,17.4496,17.5803,17.2612,17.5803,308584.61906025,0
+EVTC.US,D,20130520,000000,17.5803,17.703,17.4048,17.696,755279.17117972,0
+EVTC.US,D,20130521,000000,17.713,18.0111,17.6352,17.9463,919446.14440288,0
+EVTC.US,D,20130522,000000,17.9463,18.1139,17.7209,17.7857,368891.40660608,0
+EVTC.US,D,20130523,000000,17.6441,17.8655,17.4297,17.7578,671694.70761241,0
+EVTC.US,D,20130524,000000,17.7578,17.7937,17.6102,17.7488,711994.48502158,0
+EVTC.US,D,20130528,000000,17.8835,17.8835,17.6352,17.67,248508.44253634,0
+EVTC.US,D,20130529,000000,17.6621,17.687,17.332,17.5144,268512.44470315,0
+EVTC.US,D,20130530,000000,17.6172,17.6172,17.2532,17.5364,180942.42108306,0
+EVTC.US,D,20130531,000000,17.5354,17.9383,17.314,17.7768,421152.87745668,0
+EVTC.US,D,20130603,000000,17.8027,17.8575,17.67,17.8575,294654.71067955,0
+EVTC.US,D,20130604,000000,17.8925,18.0381,17.6352,18.0301,239446.43203143,0
+EVTC.US,D,20130605,000000,17.8575,17.9114,17.68,17.8575,139942.78935519,0
+EVTC.US,D,20130606,000000,17.7937,17.8486,17.6621,17.8306,142384.25821771,0
+EVTC.US,D,20130607,000000,17.8655,17.9114,17.5723,17.9114,539800.2429223,0
+EVTC.US,D,20130610,000000,18.0301,18.1139,17.8655,17.9563,427084.59400317,0
+EVTC.US,D,20130611,000000,17.8027,18.3712,17.687,18.2745,389577.21527248,0
+EVTC.US,D,20130612,000000,18.2137,18.4251,18.0611,18.3003,237509.29944728,0
+EVTC.US,D,20130613,000000,18.2137,18.9746,18.1229,18.9058,233854.61607813,0
+EVTC.US,D,20130614,000000,18.9416,19.4493,18.8978,19.4304,401852.74023505,0
+EVTC.US,D,20130617,000000,19.7855,19.7855,19.2888,19.4843,668568.42428045,0
+EVTC.US,D,20130618,000000,19.4493,19.7665,19.4493,19.7405,757821.90836056,0
+EVTC.US,D,20130619,000000,19.6249,19.9271,19.6159,19.8911,915967.92859833,0
+EVTC.US,D,20130620,000000,19.6777,20.2722,19.6159,19.8273,583315.54010236,0
+EVTC.US,D,20130621,000000,19.9001,20.0138,19.1152,19.1432,1278767.1935992,0
+EVTC.US,D,20130624,000000,19.1621,19.3656,18.1767,18.6574,502012.12033884,0
+EVTC.US,D,20130625,000000,18.833,19.4204,18.7372,19.0922,959712.83414369,0
+EVTC.US,D,20130626,000000,19.1082,19.4743,18.8708,19.3815,1463324.1917867,0
+EVTC.US,D,20130627,000000,19.4015,19.7855,19.18,19.4563,350570.86489931,0
+EVTC.US,D,20130628,000000,19.3815,19.8821,19.2888,19.5101,2962957.5876468,0
+EVTC.US,D,20130701,000000,19.5022,20.1046,19.217,19.7475,224832.7118379,0
+EVTC.US,D,20130702,000000,19.6877,19.9271,19.2788,19.5421,241609.16235441,0
+EVTC.US,D,20130703,000000,19.4563,19.8821,19.2688,19.5869,140499.26377765,0
+EVTC.US,D,20130705,000000,19.7765,20.0617,19.4942,20.0617,210161.84021719,0
+EVTC.US,D,20130708,000000,20.0059,20.2083,19.8113,20.0787,269862.0205097,0
+EVTC.US,D,20130709,000000,20.1325,20.7948,20.0328,20.7688,347865.6973465,0
+EVTC.US,D,20130710,000000,20.8556,21.2247,20.8476,21.0441,313672.09873518,0
+EVTC.US,D,20130711,000000,21.2585,21.2585,20.8646,21.1359,227143.8353402,0
+EVTC.US,D,20130712,000000,21.0641,21.4869,21.0641,21.1618,277328.80433689,0
+EVTC.US,D,20130715,000000,21.1518,21.3653,21.0361,21.081,274521.36580914,0
+EVTC.US,D,20130716,000000,21.081,21.2247,20.7598,21.1359,544269.08346451,0
+EVTC.US,D,20130717,000000,21.2675,21.3653,21.081,21.081,253636.02847595,0
+EVTC.US,D,20130718,000000,21.1787,21.4171,21.0072,21.3035,443856.03123659,0
+EVTC.US,D,20130719,000000,21.3035,21.6764,21.1079,21.3413,385999.73646284,0
+EVTC.US,D,20130722,000000,21.3901,22.0036,21.2247,21.7113,288230.6897341,0
+EVTC.US,D,20130723,000000,21.7891,21.7891,21.4171,21.6575,314179.4429834,0
+EVTC.US,D,20130724,000000,21.6664,22.0864,21.4869,22.0205,272429.82410597,0
+EVTC.US,D,20130725,000000,22.0205,22.2509,22.0036,22.1122,444988.03055725,0
+EVTC.US,D,20130726,000000,22.0394,22.2,21.7472,21.7662,561181.89528094,0
+EVTC.US,D,20130729,000000,21.7472,21.815,21.1449,21.4171,353306.11215062,0
+EVTC.US,D,20130730,000000,21.4679,21.7043,21.2775,21.3901,341931.97548678,0
+EVTC.US,D,20130731,000000,21.453,21.453,21.0909,21.2247,335026.67936515,0
+EVTC.US,D,20130801,000000,21.3213,21.5328,21.2157,21.4441,247678.24285742,0
+EVTC.US,D,20130802,000000,21.453,21.5328,21.2505,21.3413,249309.56517337,0
+EVTC.US,D,20130805,000000,21.3653,22.7945,21.3653,22.2,396508.58046616,0
+EVTC.US,D,20130806,000000,22.0944,22.208,21.6375,21.9866,166295.61322117,0
+EVTC.US,D,20130807,000000,21.9866,22.208,21.9606,22.0774,84451.761541058,0
+EVTC.US,D,20130808,000000,21.9686,22.3845,21.7891,21.843,419073.36763292,0
+EVTC.US,D,20130809,000000,21.7742,21.843,20.9733,21.4959,212155.12157189,0
+EVTC.US,D,20130812,000000,21.46,21.8799,21.3981,21.6475,685280.70477347,0
+EVTC.US,D,20130813,000000,21.6575,22.3945,21.4679,22.0674,517885.1772434,0
+EVTC.US,D,20130814,000000,22.0036,22.227,21.9866,22.0674,157597.56706823,0
+EVTC.US,D,20130815,000000,21.8609,22.234,21.5219,21.7033,217367.93332395,0
+EVTC.US,D,20130816,000000,21.6026,22.0494,21.4749,21.9527,98164.093435862,0
+EVTC.US,D,20130819,000000,21.9756,22.1462,21.7642,22.0106,356944.75301391,0
+EVTC.US,D,20130820,000000,21.9756,22.1632,21.8968,22.0205,214201.5437273,0
+EVTC.US,D,20130821,000000,21.9447,22.5591,21.8609,22.0394,238296.38489167,0
+EVTC.US,D,20130822,000000,22.1302,22.2519,21.9756,22.0774,107441.67511345,0
+EVTC.US,D,20130823,000000,22.0594,22.1552,21.7103,21.843,190373.40922306,0
+EVTC.US,D,20130826,000000,21.9068,22.6997,21.9068,22.5591,154820.208239,0
+EVTC.US,D,20130827,000000,22.4035,22.4035,21.7971,21.843,99327.175111642,0
+EVTC.US,D,20130828,000000,21.7732,21.8699,21.2375,21.3283,245881.48219967,0
+EVTC.US,D,20130829,000000,21.3463,21.834,21.3373,21.5757,170388.45753197,0
+EVTC.US,D,20130830,000000,21.5477,21.5757,21.0391,21.2835,161490.88271225,0
+EVTC.US,D,20130903,000000,21.5129,21.7193,21.1747,21.5388,154558.51486195,0
+EVTC.US,D,20130904,000000,21.6645,22.2,21.5388,21.834,162049.36244795,0
+EVTC.US,D,20130905,000000,21.7881,22.0944,21.5129,21.7462,116199.8806634,0
+EVTC.US,D,20130906,000000,21.843,21.9168,21.3025,21.7462,91476.373800125,0
+EVTC.US,D,20130909,000000,21.7642,22.1731,21.5577,22.0944,124408.6303872,0
+EVTC.US,D,20130910,000000,21.2545,21.4749,20.5514,21.069,580740.71790977,0
+EVTC.US,D,20130911,000000,20.9843,20.9843,20.3968,20.7908,279755.23335016,0
+EVTC.US,D,20130912,000000,20.7469,20.7988,19.945,20.2362,938109.59467269,0
+EVTC.US,D,20130913,000000,20.4068,20.6601,20.2442,20.6062,8512960.7547016,0
+EVTC.US,D,20130916,000000,20.73,21.069,20.338,20.354,989235.05557617,0
+EVTC.US,D,20130917,000000,20.4068,20.6142,20.0617,20.5244,1034823.8466403,0
+EVTC.US,D,20130918,000000,20.5066,20.6322,20.31,20.4726,974375.68451146,0
+EVTC.US,D,20130919,000000,20.5514,20.5514,20.1654,20.2742,2824962.9600985,0
+EVTC.US,D,20130920,000000,20.3619,20.4347,20.1325,20.2442,1396438.9741764,0
+EVTC.US,D,20130923,000000,20.2442,20.2542,19.8113,20.1654,582344.96849706,0
+EVTC.US,D,20130924,000000,20.1405,20.3001,19.9619,20.1146,668539.34723855,0
+EVTC.US,D,20130925,000000,20.1325,20.1405,19.8273,19.9689,783951.13980094,0
+EVTC.US,D,20130926,000000,19.9789,20.1235,19.7475,19.8113,700894.0736142,0
+EVTC.US,D,20130927,000000,19.7565,19.8023,19.3286,19.3286,1793406.7713732,0
+EVTC.US,D,20130930,000000,19.2957,19.8363,18.9896,19.8023,1251622.2710058,0
+EVTC.US,D,20131001,000000,19.7665,19.9869,19.6239,19.7475,703750.64231618,0
+EVTC.US,D,20131002,000000,19.6767,19.8463,19.6049,19.8203,306689.59805402,0
+EVTC.US,D,20131003,000000,19.7565,19.7765,19.3805,19.4184,697540.18723017,0
+EVTC.US,D,20131004,000000,19.4922,19.6329,19.204,19.4553,404988.04747657,0
+EVTC.US,D,20131007,000000,19.3117,19.3366,19.0164,19.204,645478.24504635,0
+EVTC.US,D,20131008,000000,19.1581,19.194,18.7781,18.819,506655.42313242,0
+EVTC.US,D,20131009,000000,18.819,18.8858,18.5348,18.7033,355084.82498928,0
+EVTC.US,D,20131010,000000,18.819,19.2409,18.7332,19.1581,252691.52594268,0
+EVTC.US,D,20131011,000000,19.0634,19.204,18.8758,18.9896,278385.60441127,0
+EVTC.US,D,20131014,000000,18.847,19.3366,18.4011,19.1312,234580.53946887,0
+EVTC.US,D,20131015,000000,19.1052,20.1325,18.8559,19.9959,925597.44274849,0
+EVTC.US,D,20131016,000000,20.0886,20.1485,19.8203,20.0617,349266.40864053,0
+EVTC.US,D,20131017,000000,20.0527,20.6062,19.8653,20.5972,1058577.7845549,0
+EVTC.US,D,20131018,000000,20.6601,20.694,20.0956,20.6502,400493.13786233,0
+EVTC.US,D,20131021,000000,20.6142,20.7469,20.5784,20.7469,324519.84067506,0
+EVTC.US,D,20131022,000000,20.7718,20.8416,20.4886,20.8237,356558.73021634,0
+EVTC.US,D,20131023,000000,20.7988,20.9164,20.704,20.8975,178232.24024717,0
+EVTC.US,D,20131024,000000,20.8696,20.9523,20.5324,20.9434,387131.7357835,0
+EVTC.US,D,20131025,000000,20.9523,20.9523,20.4646,20.6681,334707.83456093,0
+EVTC.US,D,20131028,000000,20.6222,21.0949,20.6222,20.9434,384435.59214024,0
+EVTC.US,D,20131029,000000,20.9434,20.9434,20.6142,20.8316,166117.14034333,0
+EVTC.US,D,20131030,000000,20.8157,21.0391,20.8157,20.8506,686561.09727344,0
+EVTC.US,D,20131031,000000,20.8975,21.0321,20.675,20.9164,609940.08391156,0
+EVTC.US,D,20131101,000000,20.8795,20.9434,20.713,20.8416,407183.86546791,0
+EVTC.US,D,20131104,000000,20.8506,20.9683,20.7638,20.9254,167632.1544917,0
+EVTC.US,D,20131105,000000,20.8795,21.0391,20.704,20.8237,791658.56121622,0
+EVTC.US,D,20131106,000000,20.8696,21.0391,20.7988,20.8506,268215.6583445,0
+EVTC.US,D,20131107,000000,20.5066,20.5514,19.4823,19.7405,1227430.1721495,0
+EVTC.US,D,20131108,000000,19.7127,20.328,19.7127,19.8821,662238.65305699,0
+EVTC.US,D,20131111,000000,19.8273,20.1654,19.6597,20.0956,562618.70221317,0
+EVTC.US,D,20131112,000000,20.1056,20.2362,19.7475,19.9689,204463.74266248,0
+EVTC.US,D,20131113,000000,19.8363,20.0248,19.6049,19.7665,368835.25783553,0
+EVTC.US,D,20131114,000000,19.7665,20.3918,19.7305,20.321,486037.79511597,0
+EVTC.US,D,20131115,000000,20.313,20.4308,20.1255,20.2562,274199.51303507,0
+EVTC.US,D,20131118,000000,20.2562,20.2951,19.8563,19.954,432803.74734683,0
+EVTC.US,D,20131119,000000,19.9879,20.0059,19.5231,19.6667,638768.46696504,0
+EVTC.US,D,20131120,000000,19.7855,19.9201,19.2838,19.4264,291474.28389026,0
+EVTC.US,D,20131121,000000,19.4543,19.7765,19.4074,19.575,164497.84990679,0
+EVTC.US,D,20131122,000000,19.5939,19.7475,19.4164,19.4453,273671.11299789,0
+EVTC.US,D,20131125,000000,19.5151,19.5231,19.1282,19.211,206262.50863348,0
+EVTC.US,D,20131126,000000,19.2558,19.2558,18.5208,18.814,2485065.3748877,0
+EVTC.US,D,20131127,000000,18.8718,19.6587,18.7073,19.6039,280664.64290182,0
+EVTC.US,D,20131129,000000,19.6867,19.9629,19.6039,19.7665,73377.419205719,0
+EVTC.US,D,20131202,000000,19.7475,19.954,19.7037,19.9281,186470.06701287,0
+EVTC.US,D,20131203,000000,19.8653,19.8921,19.4354,19.567,266477.05177054,0
+EVTC.US,D,20131204,000000,19.4633,19.4633,18.7642,19.1112,356401.31312747,0
+EVTC.US,D,20131205,000000,19.0514,19.1651,18.798,18.8918,244259.18379328,0
+EVTC.US,D,20131206,000000,19.0124,19.0694,18.6285,18.7552,302572.68998441,0
+EVTC.US,D,20131209,000000,18.7552,18.9168,18.6734,18.9078,627443.46047544,0
+EVTC.US,D,20131210,000000,20.2023,20.9892,19.7127,20.3649,7019745.3638474,0
+EVTC.US,D,20131211,000000,20.4387,20.6452,20.3748,20.4666,428180.4976856,0
+EVTC.US,D,20131212,000000,20.4916,20.4916,20.1425,20.2861,386355.6795619,0
+EVTC.US,D,20131213,000000,20.3649,20.5016,20.1166,20.1674,467925.80598554,0
+EVTC.US,D,20131216,000000,20.2382,20.6002,20.2382,20.4666,484825.58326596,0
+EVTC.US,D,20131217,000000,20.5194,20.5194,20.0627,20.3748,209262.45723169,0
+EVTC.US,D,20131218,000000,20.3748,20.6002,20.2861,20.4756,286724.69949528,0
+EVTC.US,D,20131219,000000,20.4008,20.5454,20.1495,20.3748,298055.72192459,0
+EVTC.US,D,20131220,000000,20.5194,21.6176,20.5016,21.6016,769651.25112854,0
+EVTC.US,D,20131223,000000,21.6265,21.843,21.4739,21.814,305732.06098473,0
+EVTC.US,D,20131224,000000,21.9178,22.0036,21.7193,21.7283,181674.36041351,0
+EVTC.US,D,20131226,000000,21.852,21.9278,21.6645,21.7103,146022.89908098,0
+EVTC.US,D,20131227,000000,21.8061,21.8061,21.4401,21.6355,186188.32050348,0
+EVTC.US,D,20131230,000000,21.6096,21.9866,21.5567,21.9766,276041.39324059,0
+EVTC.US,D,20131231,000000,21.9536,22.1572,21.7642,22.0884,158392.67376556,0
+EVTC.US,D,20140102,000000,22.0963,23.1345,22.0694,22.58,826048.68052449,0
+EVTC.US,D,20140103,000000,22.5611,23.349,22.23,22.2528,853938.57698441,0
+EVTC.US,D,20140106,000000,22.3895,22.3895,21.9078,22.236,589183.08662534,0
+EVTC.US,D,20140107,000000,22.236,22.6249,22.1232,22.6059,307602.01557554,0
+EVTC.US,D,20140108,000000,22.5351,22.9899,22.3436,22.8901,404510.78292686,0
+EVTC.US,D,20140109,000000,22.8803,22.9081,22.4334,22.6588,647230.88881296,0
+EVTC.US,D,20140110,000000,22.7047,22.9081,22.3895,22.8453,444052.55193354,0
+EVTC.US,D,20140113,000000,22.7675,22.9729,22.3436,22.4164,591769.94069734,0
+EVTC.US,D,20140114,000000,22.5172,22.8373,22.3796,22.7426,181049.70534108,0
+EVTC.US,D,20140115,000000,22.7426,22.9361,22.57,22.6249,751668.60470171,0
+EVTC.US,D,20140116,000000,22.6159,22.8025,22.3088,22.7935,628109.22446916,0
+EVTC.US,D,20140117,000000,22.7047,22.8283,22.4703,22.8104,390193.84909197,0
+EVTC.US,D,20140121,000000,22.9261,23.0159,22.7137,22.9461,448044.12792602,0
+EVTC.US,D,20140122,000000,22.9899,23.3101,22.9461,23.3101,459546.60463684,0
+EVTC.US,D,20140123,000000,23.1615,23.5814,23.0517,23.5544,1350358.8813699,0
+EVTC.US,D,20140124,000000,22.9361,23.4766,21.7193,22.6159,1970699.5223702,0
+EVTC.US,D,20140127,000000,22.6767,22.6767,21.4929,21.9956,741812.49015609,0
+EVTC.US,D,20140128,000000,21.7881,22.1662,21.7642,21.9078,308890.42932845,0
+EVTC.US,D,20140129,000000,21.6834,22.1062,21.457,21.7103,921859.53888012,0
+EVTC.US,D,20140130,000000,21.814,22.1062,21.6096,21.9078,672511.87275531,0
+EVTC.US,D,20140131,000000,21.5667,21.9536,21.4311,21.6096,281296.31657057,0
+EVTC.US,D,20140203,000000,21.5298,21.8061,21.1459,21.1817,601160.82257265,0
+EVTC.US,D,20140204,000000,21.1817,21.4491,20.9892,21.1637,491550.40119653,0
+EVTC.US,D,20140205,000000,21.1817,21.3693,20.5106,20.8845,638490.73108212,0
+EVTC.US,D,20140206,000000,20.9583,21.3443,20.8556,21.0461,468995.64059594,0
+EVTC.US,D,20140207,000000,21.1817,21.6645,21.1379,21.4311,295401.68985925,0
+EVTC.US,D,20140210,000000,21.4659,21.4659,21.1459,21.2535,350922.79737189,0
+EVTC.US,D,20140211,000000,21.3763,21.5467,21.1299,21.4659,580640.45224807,0
+EVTC.US,D,20140212,000000,21.4311,21.6455,21.2615,21.5567,766005.59166895,0
+EVTC.US,D,20140213,000000,21.0919,22.3157,20.7518,21.1548,835298.1878168,0
+EVTC.US,D,20140214,000000,21.1199,21.6645,20.6272,21.3173,793594.69114375,0
+EVTC.US,D,20140218,000000,21.3613,21.8619,21.3613,21.852,184576.04866325,0
+EVTC.US,D,20140219,000000,21.843,22.202,21.7811,21.9457,569072.80285714,0
+EVTC.US,D,20140220,000000,21.9358,22.0884,21.7283,21.8619,228237.7337094,0
+EVTC.US,D,20140221,000000,21.9278,22.1492,21.3921,21.834,243197.37043582,0
+EVTC.US,D,20140224,000000,21.9078,22.0514,21.6006,21.8799,177454.17871234,0
+EVTC.US,D,20140225,000000,21.9358,22.0614,21.7452,21.824,280065.05424483,0
+EVTC.US,D,20140226,000000,21.8619,21.8619,21.4719,21.5927,272192.19448774,0
+EVTC.US,D,20140227,000000,21.5927,22.0614,21.5737,22.0514,302587.72983366,0
+EVTC.US,D,20140228,000000,22.0514,22.4005,21.6824,21.814,218020.66278164,0
+EVTC.US,D,20140303,000000,21.6255,22.231,21.5737,22.1242,349632.37830575,0
+EVTC.US,D,20140304,000000,22.3267,22.6369,22.3267,22.5012,269400.79846585,0
+EVTC.US,D,20140305,000000,22.5102,22.573,22.1332,22.2548,336620.90338626,0
+EVTC.US,D,20140306,000000,22.2548,22.4633,22.1072,22.3646,199553.73320878,0
+EVTC.US,D,20140307,000000,22.4633,22.4723,22.1142,22.4194,266970.35882612,0
+EVTC.US,D,20140310,000000,22.4354,22.5012,21.8898,22.1142,448013.04557089,0
+EVTC.US,D,20140311,000000,22.1142,22.3177,21.9278,22.238,398922.97760002,0
+EVTC.US,D,20140312,000000,22.1072,22.7366,21.7732,22.6718,458611.12601313,0
+EVTC.US,D,20140313,000000,22.7087,22.9311,22.4005,22.7366,414713.81666197,0
+EVTC.US,D,20140314,000000,22.6718,22.8753,22.2918,22.3915,402010.15732392,0
+EVTC.US,D,20140317,000000,22.5012,22.8673,22.3746,22.4444,148368.11290827,0
+EVTC.US,D,20140318,000000,22.5012,23.2103,22.4534,23.2103,213392.39983734,0
+EVTC.US,D,20140319,000000,23.1844,23.2981,22.6189,22.6987,183766.90477329,0
+EVTC.US,D,20140320,000000,22.8753,23.3649,22.4444,23.1206,290056.52743375,0
+EVTC.US,D,20140321,000000,23.2792,23.2792,22.5641,22.8134,455574.07912008,0
+EVTC.US,D,20140324,000000,22.8503,23.0747,22.2459,22.5641,365976.68382031,0
+EVTC.US,D,20140325,000000,22.7087,22.7805,22.3816,22.4922,223452.05367622,0
+EVTC.US,D,20140326,000000,22.6369,22.6897,22.0704,22.3018,1080519.9219624,0
+EVTC.US,D,20140327,000000,22.2548,22.5571,21.7452,21.8799,355039.70544151,0
+EVTC.US,D,20140328,000000,21.8978,22.592,21.843,22.213,480896.17198372,0
+EVTC.US,D,20140331,000000,22.3177,22.4194,22.0894,22.213,434899.29967647,0
+EVTC.US,D,20140401,000000,22.2548,22.6528,21.9457,22.2548,927360.11308127,0
+EVTC.US,D,20140402,000000,22.3267,22.4823,22.238,22.4274,399652.91161723,0
+EVTC.US,D,20140403,000000,22.4823,22.5202,22.213,22.3018,428988.63891894,0
+EVTC.US,D,20140404,000000,22.4194,22.573,21.7093,21.9178,206242.45550113,0
+EVTC.US,D,20140407,000000,21.8619,21.8619,21.4101,21.5557,348264.75468009,0
+EVTC.US,D,20140408,000000,21.6006,21.6734,21.2685,21.4819,161043.69786104,0
+EVTC.US,D,20140409,000000,21.4819,21.6445,21.3433,21.4639,331657.75313185,0
+EVTC.US,D,20140410,000000,21.4639,21.7273,20.8606,20.9174,340373.84710389,0
+EVTC.US,D,20140411,000000,20.7818,20.9354,20.4138,20.7379,771880.15678825,0
+EVTC.US,D,20140414,000000,20.9075,21.1957,20.7379,21.0052,313215.88997442,0
+EVTC.US,D,20140415,000000,21.0521,21.2585,20.7908,21.1618,256060.45217598,0
+EVTC.US,D,20140416,000000,21.2585,21.4909,21.0621,21.3433,240933.37179452,0
+EVTC.US,D,20140417,000000,21.2685,21.6645,21.2685,21.3921,1660236.9274662,0
+EVTC.US,D,20140421,000000,21.4011,21.4719,21.2785,21.3233,129303.59999164,0
+EVTC.US,D,20140422,000000,21.3143,21.4011,21.1697,21.2685,205927.62132338,0
+EVTC.US,D,20140423,000000,21.3143,21.5737,21.1877,21.2885,322735.1118967,0
+EVTC.US,D,20140424,000000,21.4481,21.4481,21.08,21.3433,487270.06009833,0
+EVTC.US,D,20140425,000000,21.3143,21.3143,21.09,21.1069,263077.04318211,0
+EVTC.US,D,20140428,000000,21.1349,21.2515,20.8067,21.0421,182937.707751,0
+EVTC.US,D,20140429,000000,21.0421,21.3054,20.7908,21.1349,162970.80387902,0
+EVTC.US,D,20140430,000000,21.1439,21.2685,20.9075,21.1697,550609.88391074,0
+EVTC.US,D,20140501,000000,21.2585,21.3673,21.0052,21.2256,315127.95614313,0
+EVTC.US,D,20140502,000000,21.2785,21.5837,21.1269,21.3841,282983.78765707,0
+EVTC.US,D,20140505,000000,21.2685,21.6255,21.1269,21.5557,311424.14259975,0
+EVTC.US,D,20140506,000000,21.4481,21.7183,21.2346,21.2585,318858.84141518,0
+EVTC.US,D,20140507,000000,21.3233,21.4291,20.8167,21.09,640629.39764629,0
+EVTC.US,D,20140508,000000,21.08,21.3333,20.7548,20.8426,221769.5958728,0
+EVTC.US,D,20140509,000000,20.7469,20.9354,20.3868,20.7548,312226.26789339,0
+EVTC.US,D,20140512,000000,20.7908,20.8805,20.4616,20.5394,638593.00205705,0
+EVTC.US,D,20140513,000000,20.5952,20.7908,20.4328,20.4516,636220.71650111,0
+EVTC.US,D,20140514,000000,20.4696,20.4696,20.1275,20.2492,276426.41338154,0
+EVTC.US,D,20140515,000000,20.1794,20.334,19.945,20.2412,283791.9288904,0
+EVTC.US,D,20140516,000000,20.2043,20.5314,20.0358,20.3778,3611570.1372781,0
+EVTC.US,D,20140519,000000,20.3878,21.1309,20.3599,21.0561,1147504.4025778,0
+EVTC.US,D,20140520,000000,20.9813,21.1647,20.8736,20.9653,605777.05363756,0
+EVTC.US,D,20140521,000000,20.9813,21.1019,20.7748,21.0191,420359.7760726,0
+EVTC.US,D,20140522,000000,21.074,21.2207,20.8925,21.0919,1616989.3396029,0
+EVTC.US,D,20140523,000000,21.0919,21.2296,20.9992,21.1389,1106397.486592,0
+EVTC.US,D,20140527,000000,21.2735,21.3802,21.074,21.3633,812592.02606703,0
+EVTC.US,D,20140528,000000,21.3802,21.6804,21.1737,21.5427,697085.98378264,0
+EVTC.US,D,20140529,000000,21.5717,21.6704,21.46,21.5897,695016.50052504,0
+EVTC.US,D,20140530,000000,21.6066,21.6894,21.5059,21.5976,488369.97440724,0
+EVTC.US,D,20140602,000000,21.5717,21.6804,21.4071,21.5717,740666.45364281,0
+EVTC.US,D,20140603,000000,21.5159,21.6515,21.3971,21.4969,804718.16365332,0
+EVTC.US,D,20140604,000000,21.4969,21.8041,21.4161,21.7612,660745.6973542,0
+EVTC.US,D,20140605,000000,21.8041,21.9258,21.6325,21.7712,870096.3883682,0
+EVTC.US,D,20140606,000000,21.8689,21.9596,21.7612,21.7871,872968.99957605,0
+EVTC.US,D,20140609,000000,21.7343,21.9676,21.6704,21.8041,1125706.6477232,0
+EVTC.US,D,20140610,000000,21.7712,21.8689,21.6993,21.8689,751470.07869154,0
+EVTC.US,D,20140611,000000,21.832,21.9158,21.7612,21.8878,451424.0833821,0
+EVTC.US,D,20140612,000000,21.8689,21.9596,21.822,21.9058,537800.9456279,0
+EVTC.US,D,20140613,000000,21.8958,22.0694,21.812,21.9866,439688.99033612,0
+EVTC.US,D,20140616,000000,21.7801,22.204,21.7801,22.0404,533121.54719612,0
+EVTC.US,D,20140617,000000,21.8599,22.3826,21.8041,22.2638,395778.64644895,0
+EVTC.US,D,20140618,000000,22.213,22.4284,22.1322,22.4015,297803.05245709,0
+EVTC.US,D,20140619,000000,22.4015,22.5481,22.204,22.3267,556532.57654767,0
+EVTC.US,D,20140620,000000,22.238,22.6109,22.238,22.4833,545968.5864304,0
+EVTC.US,D,20140623,000000,22.4364,22.594,22.3356,22.5481,503106.01870804,0
+EVTC.US,D,20140624,000000,22.4643,22.8881,22.3018,22.4544,507911.75187358,0
+EVTC.US,D,20140625,000000,22.3556,22.5571,22.176,22.4204,443956.29689829,0
+EVTC.US,D,20140626,000000,22.3456,22.3456,21.9866,22.0794,291922.47139808,0
+EVTC.US,D,20140627,000000,21.9866,22.3826,21.9158,21.9437,3826248.945555,0
+EVTC.US,D,20140630,000000,21.4969,22.0884,21.4969,21.8958,602149.44199706,0
+EVTC.US,D,20140701,000000,21.9866,22.2728,21.7871,21.7951,678487.70619294,0
+EVTC.US,D,20140702,000000,21.7512,21.8599,21.5248,21.6325,362116.45584467,0
+EVTC.US,D,20140703,000000,21.6804,21.9676,21.6415,21.9158,196183.80431887,0
+EVTC.US,D,20140707,000000,21.812,21.9338,21.5717,21.5807,304036.5686453,0
+EVTC.US,D,20140708,000000,21.4679,21.4779,21.0661,21.2296,574964.41313894,0
+EVTC.US,D,20140709,000000,21.2545,21.4071,20.9483,20.9992,310510.72242161,0
+EVTC.US,D,20140710,000000,20.7399,21.074,20.4706,20.9384,443528.16252282,0
+EVTC.US,D,20140711,000000,20.9015,21.0191,20.6512,20.8456,467869.65721499,0
+EVTC.US,D,20140714,000000,20.9384,21.0092,20.7748,20.9104,255211.20202134,0
+EVTC.US,D,20140715,000000,20.9304,21.1907,20.8636,21.1558,300838.09403691,0
+EVTC.US,D,20140716,000000,21.2835,21.3103,20.9384,21.0381,167562.97118512,0
+EVTC.US,D,20140717,000000,20.9573,21.0919,20.9104,20.9204,267607.04577795,0
+EVTC.US,D,20140718,000000,20.8736,21.0561,20.8257,21.0461,208384.13003516,0
+EVTC.US,D,20140721,000000,20.9573,20.9813,20.6142,20.7568,212616.34361574,0
+EVTC.US,D,20140722,000000,20.7658,20.9384,20.6691,20.8257,220060.06634073,0
+EVTC.US,D,20140723,000000,20.8197,20.9483,20.695,20.715,147385.50942356,0
+EVTC.US,D,20140724,000000,20.695,20.7748,20.4148,20.4786,222482.48472753,0
+EVTC.US,D,20140725,000000,20.3689,20.3689,20.1176,20.2123,319134.57198487,0
+EVTC.US,D,20140728,000000,20.2492,20.2492,19.8911,20.1964,287407.5086515,0
+EVTC.US,D,20140729,000000,20.1864,20.2692,19.9979,20.1864,302129.51575967,0
+EVTC.US,D,20140730,000000,20.2791,20.4966,20.1355,20.4966,199739.22468293,0
+EVTC.US,D,20140731,000000,20.324,20.4966,20.0358,20.1964,351512.35946272,0
+EVTC.US,D,20140801,000000,20.2123,20.2223,19.7455,20.1864,254647.70900255,0
+EVTC.US,D,20140804,000000,20.2412,20.306,20.0069,20.1864,276681.08816228,0
+EVTC.US,D,20140805,000000,20.0727,20.2592,19.8453,20.1265,268524.47658256,0
+EVTC.US,D,20140806,000000,20.0069,20.5056,20.0069,20.2791,324485.75035008,0
+EVTC.US,D,20140807,000000,20.3689,20.3689,19.5909,19.8353,701171.80949712,0
+EVTC.US,D,20140808,000000,19.8014,19.9979,19.6199,19.9629,709631.22337519,0
+EVTC.US,D,20140811,000000,20.0069,20.324,19.9371,20.1964,238251.26534391,0
+EVTC.US,D,20140812,000000,20.1864,20.5234,20.1176,20.2592,485744.01672718,0
+EVTC.US,D,20140813,000000,20.4048,20.8925,20.342,20.8736,359421.31485803,0
+EVTC.US,D,20140814,000000,20.8456,20.9384,20.6681,20.8018,189142.14689732,0
+EVTC.US,D,20140815,000000,20.9823,20.9823,20.4946,20.6222,270726.3105136,0
+EVTC.US,D,20140818,000000,20.8018,20.8736,20.5962,20.7658,180641.62409794,0
+EVTC.US,D,20140819,000000,20.7658,20.7938,20.5874,20.7748,310772.41579866,0
+EVTC.US,D,20140820,000000,20.704,20.7938,20.5484,20.722,108384.17233348,0
+EVTC.US,D,20140821,000000,20.714,20.9653,20.4846,20.9204,174280.77051937,0
+EVTC.US,D,20140822,000000,20.9104,21.0301,20.694,20.7558,124333.43114092,0
+EVTC.US,D,20140825,000000,20.8356,20.9104,20.684,20.73,90420.576382369,0
+EVTC.US,D,20140826,000000,20.73,20.9104,20.6142,20.8536,216628.97539718,0
+EVTC.US,D,20140827,000000,20.8257,20.9384,20.722,20.8925,120449.13940646,0
+EVTC.US,D,20140828,000000,20.8018,20.8536,20.6322,20.6412,118075.8511939,0
+EVTC.US,D,20140829,000000,20.5584,20.9483,20.5584,20.8925,111780.17029543,0
+EVTC.US,D,20140902,000000,20.9653,21.1568,20.9653,21.1219,152712.62402996,0
+EVTC.US,D,20140903,000000,21.1309,21.3303,21.1029,21.2127,318748.54918731,0
+EVTC.US,D,20140904,000000,21.3025,21.3025,20.9902,21.085,210168.85881351,0
+EVTC.US,D,20140905,000000,21.0201,21.1219,20.9204,20.9573,148950.65640278,0
+EVTC.US,D,20140908,000000,20.9743,21.1309,20.7938,21.0301,174176.49423119,0
+EVTC.US,D,20140909,000000,20.9653,21.0201,20.7479,20.8536,373200.82474617,0
+EVTC.US,D,20140910,000000,20.8636,20.8835,20.6142,20.8018,263973.41819776,0
+EVTC.US,D,20140911,000000,20.7479,20.8097,20.6322,20.7558,130525.83840783,0
+EVTC.US,D,20140912,000000,20.7938,20.7938,20.3938,20.5036,342479.4259997,0
+EVTC.US,D,20140915,000000,20.5584,20.6052,20.1485,20.2382,179077.47977534,0
+EVTC.US,D,20140916,000000,20.2462,20.303,19.9939,20.1934,490770.33434846,0
+EVTC.US,D,20140917,000000,20.1844,20.5394,20.1844,20.4846,380928.29929379,0
+EVTC.US,D,20140918,000000,20.5962,21.1747,20.4606,21.085,508242.6285572,0
+EVTC.US,D,20140919,000000,21.1029,21.2027,20.9573,20.9823,412307.44078105,0
+EVTC.US,D,20140922,000000,20.8835,20.9384,20.3858,20.5584,273513.695909,0
+EVTC.US,D,20140923,000000,20.5484,20.5774,20.0507,20.1046,259693.07709956,0
+EVTC.US,D,20140924,000000,20.0866,20.2193,19.8861,19.9411,585863.29056629,0
+EVTC.US,D,20140925,000000,20.1225,20.34,19.8503,20.2292,754153.18779877,0
+EVTC.US,D,20140926,000000,20.2382,20.3579,20.1395,20.321,252551.1540163,0
+EVTC.US,D,20140929,000000,20.1395,20.4318,20.1395,20.4128,175256.35540776,0
+EVTC.US,D,20140930,000000,20.3858,20.5394,20.2662,20.2662,292313.50747873,0
+EVTC.US,D,20141001,000000,20.2762,20.2762,19.7795,19.7974,364408.52887124,0
+EVTC.US,D,20141002,000000,19.8233,20.0129,19.568,19.7795,296274.00111608,0
+EVTC.US,D,20141003,000000,19.9051,20.2562,19.8233,20.1046,269861.01785309,0
+EVTC.US,D,20141006,000000,20.1325,20.2951,20.0318,20.0318,182242.86671538,0
+EVTC.US,D,20141007,000000,19.8683,20.0507,19.7505,19.7595,240348.82298677,0
+EVTC.US,D,20141008,000000,19.7137,20.0946,19.5949,19.9321,316537.69134671,0
+EVTC.US,D,20141009,000000,19.8683,20.0318,19.6597,19.7047,315822.79717875,0
+EVTC.US,D,20141010,000000,19.5949,19.8233,19.4703,19.4892,450714.20249723,0
+EVTC.US,D,20141013,000000,19.4613,19.7795,19.216,19.2888,341762.52651851,0
+EVTC.US,D,20141014,000000,19.4154,19.6677,18.9606,18.9786,631129.22619973,0
+EVTC.US,D,20141015,000000,18.7352,19.0524,18.5717,19.0334,726430.7349939,0
+EVTC.US,D,20141016,000000,18.8998,19.2249,18.823,19.0524,519148.52458088,0
+EVTC.US,D,20141017,000000,19.1132,19.2419,19.0144,19.0434,885295.66002609,0
+EVTC.US,D,20141020,000000,18.9506,19.4703,18.9178,19.4613,345765.13173378,0
+EVTC.US,D,20141021,000000,19.3247,19.6049,19.3157,19.5311,178850.87937989,0
+EVTC.US,D,20141022,000000,19.5131,19.6677,19.3596,19.3955,367873.71013978,0
+EVTC.US,D,20141023,000000,19.4892,19.7795,19.4523,19.5581,305806.2575744,0
+EVTC.US,D,20141024,000000,19.6239,19.7505,19.5131,19.6967,304096.72804233,0
+EVTC.US,D,20141027,000000,19.6498,19.7236,19.4892,19.6239,384248.09535285,0
+EVTC.US,D,20141028,000000,19.6498,20.4128,19.4892,20.3938,341529.91018335,0
+EVTC.US,D,20141029,000000,20.3669,20.6142,19.8782,19.959,273047.46058207,0
+EVTC.US,D,20141030,000000,19.9141,20.2292,19.8951,20.1485,198330.49213598,0
+EVTC.US,D,20141031,000000,20.4686,20.6222,20.2762,20.5962,545629.68849384,0
+EVTC.US,D,20141103,000000,20.5484,20.8636,20.313,20.4028,709391.58844371,0
+EVTC.US,D,20141104,000000,20.34,20.5304,20.2662,20.4228,278104.86055849,0
+EVTC.US,D,20141105,000000,20.5036,20.8257,20.303,20.694,169667.54742431,0
+EVTC.US,D,20141106,000000,19.6498,20.2762,19.3506,20.0318,1122862.1109005,0
+EVTC.US,D,20141107,000000,19.9939,20.313,19.7974,20.1325,572485.84598158,0
+EVTC.US,D,20141110,000000,20.1136,20.2762,19.9669,20.0866,289532.13802303,0
+EVTC.US,D,20141111,000000,20.1325,20.1844,19.8951,20.0866,707598.83841242,0
+EVTC.US,D,20141112,000000,20.0507,20.1395,19.9849,20.0866,344518.82955878,0
+EVTC.US,D,20141113,000000,20.0687,20.2113,19.6757,19.7865,481185.93974606,0
+EVTC.US,D,20141114,000000,19.7405,19.8593,19.6857,19.7217,366493.05197809,0
+EVTC.US,D,20141117,000000,19.7405,20.0866,19.5929,19.958,284508.8283716,0
+EVTC.US,D,20141118,000000,20.0318,20.1325,19.8593,20.0039,323423.93699262,0
+EVTC.US,D,20141119,000000,19.949,20.1225,19.6309,19.6947,110127.79219052,0
+EVTC.US,D,20141120,000000,19.5929,19.8143,19.574,19.7405,149242.42947834,0
+EVTC.US,D,20141121,000000,19.9659,20.2572,19.8233,20.1225,472412.69434685,0
+EVTC.US,D,20141124,000000,19.6947,20.0777,19.4403,20.0507,712752.49342408,0
+EVTC.US,D,20141125,000000,20.1225,20.304,19.9659,20.2871,486119.01030195,0
+EVTC.US,D,20141126,000000,20.34,20.4526,20.2672,20.3958,211890.42022498,0
+EVTC.US,D,20141128,000000,20.4706,20.4706,20.0777,20.0866,207712.35010174,0
+EVTC.US,D,20141201,000000,19.9749,20.1136,19.3556,19.7775,405836.29497459,0
+EVTC.US,D,20141202,000000,19.8293,20.1395,19.8293,20.0946,214119.32588469,0
+EVTC.US,D,20141203,000000,20.0507,20.2113,19.9659,20.1844,183542.30969108,0
+EVTC.US,D,20141204,000000,20.2302,20.2961,20.0507,20.2302,303383.8391876,0
+EVTC.US,D,20141205,000000,20.2392,20.4706,20.2392,20.4148,263055.98739315,0
+EVTC.US,D,20141208,000000,20.34,20.5504,20.0507,20.0946,212524.09920696,0
+EVTC.US,D,20141209,000000,19.9131,20.4706,19.9131,20.4626,270369.36475793,0
+EVTC.US,D,20141210,000000,20.34,20.4048,19.8143,19.8233,241901.93808659,0
+EVTC.US,D,20141211,000000,19.949,20.4966,19.949,20.2871,230064.57406568,0
+EVTC.US,D,20141212,000000,20.0228,20.1046,19.7217,19.7405,476551.66086204,0
+EVTC.US,D,20141215,000000,19.7305,19.8772,19.3366,19.6309,369214.26203677,0
+EVTC.US,D,20141216,000000,19.6488,19.8393,19.5281,19.5471,285680.93395693,0
+EVTC.US,D,20141217,000000,19.5281,20.1844,19.4314,20.1395,363112.09386539,0
+EVTC.US,D,20141218,000000,20.0946,20.313,19.8941,20.1764,518291.2531733,0
+EVTC.US,D,20141219,000000,20.1325,20.34,19.9849,20.2203,581893.77301938,0
+EVTC.US,D,20141222,000000,20.2113,20.2672,19.9131,20.1764,212346.62898575,0
+EVTC.US,D,20141223,000000,20.2771,20.5982,20.1136,20.5794,167190.9855802,0
+EVTC.US,D,20141224,000000,20.5982,20.7508,20.2672,20.717,106338.75283469,0
+EVTC.US,D,20141226,000000,20.7968,20.8955,20.5604,20.724,121267.30720598,0
+EVTC.US,D,20141229,000000,20.7588,20.8217,20.5155,20.6252,168432.2744721,0
+EVTC.US,D,20141230,000000,20.6252,20.724,20.332,20.4427,233996.99331775,0
+EVTC.US,D,20141231,000000,20.5056,20.5604,20.1664,20.1664,222905.60581992,0
+EVTC.US,D,20150102,000000,20.2871,20.4248,19.8593,20.0318,156257.01517123,0
+EVTC.US,D,20150105,000000,19.8393,20.1225,19.7405,19.7775,147415.58912208,0
+EVTC.US,D,20150106,000000,19.7675,19.8393,19.2568,19.5281,185796.28176621,0
+EVTC.US,D,20150107,000000,19.6657,19.7027,19.2299,19.4314,191583.61575984,0
+EVTC.US,D,20150108,000000,19.5381,19.8393,19.5281,19.7675,232956.23574925,0
+EVTC.US,D,20150109,000000,19.7405,19.949,19.5471,19.6129,241981.14795934,0
+EVTC.US,D,20150112,000000,19.1172,19.4025,18.81,19.0284,549528.01742094,0
+EVTC.US,D,20150113,000000,19.212,19.2848,18.6554,19.0194,309534.1348766,0
+EVTC.US,D,20150114,000000,18.801,18.9396,18.4909,18.4999,403843.01361989,0
+EVTC.US,D,20150115,000000,18.0889,18.4719,17.7698,18.3533,363125.12840141,0
+EVTC.US,D,20150116,000000,18.2465,18.5188,18.1259,18.1907,549056.76881093,0
+EVTC.US,D,20150120,000000,18.1717,18.3991,18.0531,18.2904,342012.18801615,0
+EVTC.US,D,20150121,000000,18.2555,18.6106,18.1907,18.3273,156686.15220334,0
+EVTC.US,D,20150122,000000,18.3901,18.5557,17.9543,18.1717,528131.32521305,0
+EVTC.US,D,20150123,000000,18.1447,18.5098,18.0111,18.4909,192255.39569326,0
+EVTC.US,D,20150126,000000,18.445,18.5467,18.2994,18.5188,156249.99657492,0
+EVTC.US,D,20150127,000000,18.3433,18.4909,18.1447,18.4261,179384.29270016,0
+EVTC.US,D,20150128,000000,18.5467,18.6205,18.2555,18.4171,278914.00444845,0
+EVTC.US,D,20150129,000000,18.4719,18.5916,18.1069,18.5368,216832.51469044,0
+EVTC.US,D,20150130,000000,18.4171,18.5916,18.1717,18.2815,361778.56056472,0
+EVTC.US,D,20150202,000000,18.2994,18.6106,18.2625,18.5916,525877.35313792,0
+EVTC.US,D,20150203,000000,18.7183,18.9926,18.436,18.9636,333869.61362908,0
+EVTC.US,D,20150204,000000,18.9636,19.3207,18.9636,19.1002,230730.33805939,0
+EVTC.US,D,20150205,000000,19.184,19.4025,19.0922,19.1362,205208.71652895,0
+EVTC.US,D,20150206,000000,19.1362,19.4493,19.0574,19.3925,330138.72835702,0
+EVTC.US,D,20150209,000000,19.3825,19.3825,18.9826,19.0095,325749.09768757,0
+EVTC.US,D,20150210,000000,19.0664,19.0664,18.6983,18.837,171332.96006523,0
+EVTC.US,D,20150211,000000,18.7841,18.9466,18.6884,18.817,318410.65390736,0
+EVTC.US,D,20150212,000000,18.9546,19.2848,18.827,19.1172,314332.84944581,0
+EVTC.US,D,20150213,000000,19.1102,19.2469,19.0194,19.0484,349875.02120708,0
+EVTC.US,D,20150217,000000,19.0664,19.1362,18.7662,18.827,298476.83770375,0
+EVTC.US,D,20150218,000000,18.837,18.9926,18.6285,18.7662,324216.0357201,0
+EVTC.US,D,20150219,000000,18.5737,18.6644,17.6441,18.2097,985040.94294704,0
+EVTC.US,D,20150220,000000,18.1349,18.5737,17.9453,18.4261,827785.28178522,0
+EVTC.US,D,20150223,000000,18.3533,18.5826,18.0809,18.3353,690011.23869272,0
+EVTC.US,D,20150224,000000,18.3083,18.5647,18.0809,18.4819,283119.14630037,0
+EVTC.US,D,20150225,000000,18.436,18.6205,18.3901,18.5368,419516.54185765,0
+EVTC.US,D,20150226,000000,18.455,19.3157,18.455,19.1581,333603.90962556,0
+EVTC.US,D,20150227,000000,19.196,19.2419,18.9946,19.0952,693513.51825608,0
+EVTC.US,D,20150302,000000,19.1392,19.6279,18.9946,19.5889,347877.7292259,0
+EVTC.US,D,20150303,000000,19.5421,19.5989,19.3775,19.4723,223185.34701608,0
+EVTC.US,D,20150304,000000,19.3596,19.5421,19.2508,19.3685,219689.08339242,0
+EVTC.US,D,20150305,000000,19.4354,19.7455,19.2888,19.6917,280616.5153842,0
+EVTC.US,D,20150306,000000,19.5331,20.1475,19.5331,19.9381,509367.60928154,0
+EVTC.US,D,20150309,000000,19.9919,20.0926,19.8113,19.8203,324401.52719425,0
+EVTC.US,D,20150310,000000,19.6179,19.7645,19.4074,19.6997,311078.22606686,0
+EVTC.US,D,20150311,000000,19.7177,20.9454,19.6537,20.332,1326862.6262059,0
+EVTC.US,D,20150312,000000,20.4338,20.7898,20.3679,20.6092,517446.01364512,0
+EVTC.US,D,20150313,000000,20.5324,20.6442,20.1834,20.3679,250152.79938831,0
+EVTC.US,D,20150316,000000,20.4706,20.4706,20.1315,20.2861,360649.56921391,0
+EVTC.US,D,20150317,000000,20.1754,20.304,20.1315,20.2382,201453.7674981,0
+EVTC.US,D,20150318,000000,20.2292,20.6442,20.1475,20.5155,402468.37139792,0
+EVTC.US,D,20150319,000000,20.4876,20.7339,20.4338,20.699,342965.71445897,0
+EVTC.US,D,20150320,000000,20.7988,20.7988,20.679,20.709,448218.59017738,0
+EVTC.US,D,20150323,000000,20.679,20.8237,20.5714,20.6542,168588.68890436,0
+EVTC.US,D,20150324,000000,20.672,20.7339,20.4626,20.5514,411534.3925293,0
+EVTC.US,D,20150325,000000,20.5324,20.5804,20.0019,20.0208,282250.84567,0
+EVTC.US,D,20150326,000000,20.0208,20.1754,19.9201,20.0208,231805.18595287,0
+EVTC.US,D,20150327,000000,20.0487,20.1126,19.8463,19.8831,195557.14393321,0
+EVTC.US,D,20150330,000000,19.9291,20.0298,19.8742,19.9919,209096.01623326,0
+EVTC.US,D,20150331,000000,20.1475,20.1475,19.957,20.0208,325931.58119187,0
+EVTC.US,D,20150401,000000,20.0109,20.1654,19.7935,19.8463,505217.61354356,0
+EVTC.US,D,20150402,000000,19.8653,19.9381,19.3875,19.5989,568981.56110499,0
+EVTC.US,D,20150406,000000,19.4813,19.7745,19.4264,19.6369,503687.55954594,0
+EVTC.US,D,20150407,000000,19.5889,19.6997,19.5511,19.579,368893.41191932,0
+EVTC.US,D,20150408,000000,19.5611,19.7745,19.5241,19.571,229621.39984094,0
+EVTC.US,D,20150409,000000,19.5989,19.7275,19.4074,19.7077,232252.37080408,0
+EVTC.US,D,20150410,000000,19.7365,19.8563,19.6279,19.8363,199594.84213008,0
+EVTC.US,D,20150413,000000,19.8653,20.0298,19.8023,19.8653,122184.73801058,0
+EVTC.US,D,20150414,000000,19.8921,20.0019,19.8023,19.957,116832.55698875,0
+EVTC.US,D,20150415,000000,20.0587,20.1654,19.9111,20.0587,181023.63626904,0
+EVTC.US,D,20150416,000000,19.9829,20.1215,19.8563,19.8563,128223.73881508,0
+EVTC.US,D,20150417,000000,19.6817,19.7845,19.2419,19.4074,186604.42299955,0
+EVTC.US,D,20150420,000000,19.4813,19.6537,19.3316,19.4164,152264.43652214,0
+EVTC.US,D,20150421,000000,19.4912,19.5241,19.177,19.4453,272793.78845797,0
+EVTC.US,D,20150422,000000,19.3775,19.8113,19.2419,19.7935,246735.7456374,0
+EVTC.US,D,20150423,000000,19.7845,19.8363,19.3875,19.4543,204947.02315191,0
+EVTC.US,D,20150424,000000,19.5151,19.5889,19.2588,19.4633,255611.26201155,0
+EVTC.US,D,20150427,000000,19.5331,19.5331,19.1292,19.187,349623.35439619,0
+EVTC.US,D,20150428,000000,19.2419,19.5331,19.0124,19.2888,347002.40999922,0
+EVTC.US,D,20150429,000000,19.2588,19.4633,19.177,19.3406,310532.78086718,0
+EVTC.US,D,20150430,000000,19.2788,19.3875,18.819,18.9846,438284.26841564,0
+EVTC.US,D,20150501,000000,19.0514,19.196,18.793,19.0224,595079.71019023,0
+EVTC.US,D,20150504,000000,19.0314,19.0952,18.793,18.8668,395369.56254919,0
+EVTC.US,D,20150505,000000,18.802,19.0314,18.4719,18.6285,431952.49187895,0
+EVTC.US,D,20150506,000000,18.6205,18.9646,18.435,18.9566,431867.2660665,0
+EVTC.US,D,20150507,000000,18.8569,20.4338,18.8569,20.313,694632.48304071,0
+EVTC.US,D,20150508,000000,20.4048,20.7518,20.332,20.5414,324618.10102353,0
+EVTC.US,D,20150511,000000,20.4876,20.9882,20.4876,20.6442,411423.09764481,0
+EVTC.US,D,20150512,000000,20.5324,20.672,20.313,20.4427,269485.0216217,0
+EVTC.US,D,20150513,000000,20.4976,20.6262,20.2193,20.4248,253974.92641251,0
+EVTC.US,D,20150514,000000,20.5066,20.9005,20.4248,20.7538,154135.39376956,0
+EVTC.US,D,20150515,000000,20.7818,20.8626,20.5424,20.8336,239353.18496604,0
+EVTC.US,D,20150518,000000,20.7818,21.0211,20.5524,21.0012,160590.49707014,0
+EVTC.US,D,20150519,000000,20.9483,21.0491,20.7,20.8526,198484.901255,0
+EVTC.US,D,20150520,000000,20.8925,20.9823,20.6552,20.9573,179899.65820133,0
+EVTC.US,D,20150521,000000,20.9653,21.1498,20.7718,20.9294,306857.04170907,0
+EVTC.US,D,20150522,000000,20.9194,21.0391,20.68,20.7818,214462.23444772,0
+EVTC.US,D,20150526,000000,20.6641,20.7459,20.332,20.4526,182874.54038412,0
+EVTC.US,D,20150527,000000,20.4706,20.7628,20.332,20.6552,150983.04136555,0
+EVTC.US,D,20150528,000000,20.5814,20.7359,20.4048,20.719,127690.32549481,0
+EVTC.US,D,20150529,000000,20.6641,20.7998,20.2752,20.4526,324144.84710028,0
+EVTC.US,D,20150601,000000,20.5714,20.673,20.2003,20.5244,148482.41576262,0
+EVTC.US,D,20150602,000000,20.4048,20.8436,20.3868,20.7459,142180.71892445,0
+EVTC.US,D,20150603,000000,20.8247,21.1598,20.727,21.1139,204463.74266248,0
+EVTC.US,D,20150604,000000,20.9743,21.2705,20.727,20.9005,206637.50220826,0
+EVTC.US,D,20150605,000000,20.9094,20.9094,20.4876,20.71,203159.2864037,0
+EVTC.US,D,20150608,000000,20.6452,20.6452,20.2552,20.5624,187938.95895685,0
+EVTC.US,D,20150609,000000,20.5714,20.5714,20.2752,20.4338,132819.91674765,0
+EVTC.US,D,20150610,000000,20.5524,20.8336,20.2652,20.5524,154065.20780637,0
+EVTC.US,D,20150611,000000,20.5624,20.6452,20.4427,20.5814,114059.20878599,0
+EVTC.US,D,20150612,000000,20.5624,20.69,20.3868,20.6102,143265.5933841,0
+EVTC.US,D,20150615,000000,20.4526,20.6002,20.0647,20.5814,244028.57277135,0
+EVTC.US,D,20150616,000000,20.5155,20.7818,20.3589,20.719,214031.0921024,0
+EVTC.US,D,20150617,000000,20.8177,20.8626,20.5714,20.719,164786.6150125,0
+EVTC.US,D,20150618,000000,20.8077,21.1498,20.6552,20.9743,242290.96885401,0
+EVTC.US,D,20150619,000000,21.0491,21.1867,20.7918,21.0591,565670.78895548,0
+EVTC.US,D,20150622,000000,21.1139,21.2167,20.8726,21.1139,251312.87309424,0
+EVTC.US,D,20150623,000000,21.1598,21.2705,21.0949,21.2266,111941.59801077,0
+EVTC.US,D,20150624,000000,21.2266,21.2266,20.8526,21.069,192505.05719091,0
+EVTC.US,D,20150625,000000,21.087,21.2167,20.8726,20.9823,253704.20912591,0
+EVTC.US,D,20150626,000000,20.9653,20.9653,20.69,20.8177,531211.48634064,0
+EVTC.US,D,20150629,000000,20.6272,20.7459,19.8433,19.8891,327620.05493498,0
+EVTC.US,D,20150630,000000,20.0188,20.1106,19.4025,19.5381,483158.1653118,0
+EVTC.US,D,20150701,000000,19.6677,19.9709,19.575,19.6877,456646.92170033,0
+EVTC.US,D,20150702,000000,19.7715,19.8623,19.5201,19.5949,239788.33793785,0
+EVTC.US,D,20150706,000000,19.4214,19.5571,19.3646,19.4763,329580.24862132,0
+EVTC.US,D,20150707,000000,19.4403,19.4403,19.0254,19.1521,230335.29135228,0
+EVTC.US,D,20150708,000000,18.9776,19.1332,18.7692,18.9168,264900.87556853,0
+EVTC.US,D,20150709,000000,19.1521,19.1521,18.6574,18.6664,259900.62701929,0
+EVTC.US,D,20150710,000000,18.8688,19.1432,18.8688,19.0444,385232.70415079,0
+EVTC.US,D,20150713,000000,19.1332,19.2369,18.8988,18.9268,210984.01864318,0
+EVTC.US,D,20150714,000000,18.9496,19.0066,18.7312,18.85,229990.37747601,0
+EVTC.US,D,20150715,000000,18.841,18.8688,18.4261,18.445,267023.49962683,0
+EVTC.US,D,20150716,000000,18.5477,18.6215,18.3073,18.3791,271422.15420583,0
+EVTC.US,D,20150717,000000,18.3791,18.3981,18.1777,18.3073,251964.59989533,0
+EVTC.US,D,20150720,000000,18.3343,18.3343,18.0431,18.0939,176960.87165675,0
+EVTC.US,D,20150721,000000,18.1139,18.3702,17.8007,17.8286,353927.7592532,0
+EVTC.US,D,20150722,000000,17.8097,17.8835,17.6551,17.699,187175.93727127,0
+EVTC.US,D,20150723,000000,17.69,17.7538,17.313,17.332,130872.75759733,0
+EVTC.US,D,20150724,000000,17.2682,17.4068,17.0387,17.0846,216092.55410706,0
+EVTC.US,D,20150727,000000,17.0477,17.0936,16.8981,16.9729,157396.03308821,0
+EVTC.US,D,20150728,000000,17.0567,17.1764,16.7705,17.0846,247398.50166126,0
+EVTC.US,D,20150729,000000,17.0936,17.3978,17.0657,17.332,259355.18181961,0
+EVTC.US,D,20150730,000000,17.2302,17.3878,17.0198,17.3608,164135.89086803,0
+EVTC.US,D,20150731,000000,17.3778,17.4916,17.1664,17.313,169463.00547443,0
+EVTC.US,D,20150803,000000,17.303,17.303,16.9919,17.0846,265011.16779641,0
+EVTC.US,D,20150804,000000,17.0756,17.332,17.0657,17.1484,154678.833656,0
+EVTC.US,D,20150805,000000,17.2582,17.341,16.955,17.0098,181636.25946206,0
+EVTC.US,D,20150806,000000,19.6877,19.6877,17.9493,18.2435,656889.48000502,0
+EVTC.US,D,20150807,000000,18.1039,18.2805,17.5344,17.6631,219351.18811247,0
+EVTC.US,D,20150810,000000,17.7259,17.9035,17.6262,17.8386,219245.90916768,0
+EVTC.US,D,20150811,000000,17.681,17.8835,17.5254,17.8735,254484.27597397,0
+EVTC.US,D,20150812,000000,17.7628,17.8566,17.5254,17.7828,198375.61168374,0
+EVTC.US,D,20150813,000000,17.7828,17.8097,17.5174,17.6082,117437.15892883,0
+EVTC.US,D,20150814,000000,17.68,17.8386,17.5604,17.8197,121005.61382893,0
+EVTC.US,D,20150817,000000,17.7628,17.8386,17.5514,17.8386,90186.957390596,0
+EVTC.US,D,20150818,000000,17.8197,17.8197,17.5414,17.7538,180373.91478119,0
+EVTC.US,D,20150819,000000,17.6162,17.8945,17.5244,17.7359,209028.83823992,0
+EVTC.US,D,20150820,000000,17.5793,17.8197,17.3768,17.5334,196161.74587329,0
+EVTC.US,D,20150821,000000,17.2003,17.29,16.6368,17.0447,358798.66509884,0
+EVTC.US,D,20150824,000000,16.4413,17.0447,16.194,16.4693,297778.98869829,0
+EVTC.US,D,20150825,000000,16.8951,16.933,16.1172,16.194,232712.59019131,0
+EVTC.US,D,20150826,000000,16.5251,16.7475,16.3037,16.6547,243739.80766564,0
+EVTC.US,D,20150827,000000,16.7725,16.933,16.3785,16.5081,578638.14698381,0
+EVTC.US,D,20150828,000000,16.4413,16.7395,16.4413,16.562,249472.99820195,0
+EVTC.US,D,20150831,000000,16.4981,16.8003,16.4513,16.7395,199079.47662891,0
+EVTC.US,D,20150901,000000,16.4513,16.7725,16.3965,16.5151,299212.78766067,0
+EVTC.US,D,20150902,000000,16.6927,16.8662,16.4981,16.6827,886291.29804682,0
+EVTC.US,D,20150903,000000,16.7225,16.95,16.6457,16.8582,640603.32857425,0
+EVTC.US,D,20150904,000000,16.6547,16.7725,16.5979,16.6269,154851.29059414,0
+EVTC.US,D,20150908,000000,16.8662,16.9879,16.6827,16.95,262447.3748266,0
+EVTC.US,D,20150909,000000,17.0527,17.0716,16.7225,16.7395,406490.02708892,0
+EVTC.US,D,20150910,000000,16.7027,17.0348,16.6827,16.8662,268588.64660605,0
+EVTC.US,D,20150911,000000,16.7027,16.8951,16.7027,16.8861,289804.86062287,0
+EVTC.US,D,20150914,000000,16.9031,16.9879,16.7655,16.7725,175831.88030594,0
+EVTC.US,D,20150915,000000,16.8003,17.1195,16.7655,17.0248,492887.94512367,0
+EVTC.US,D,20150916,000000,17.0527,17.2652,17.0248,17.2182,547931.78808659,0
+EVTC.US,D,20150917,000000,17.1454,17.4696,17.1454,17.2652,220463.13430078,0
+EVTC.US,D,20150918,000000,17.1096,17.1534,16.7655,16.8193,284832.68645891,0
+EVTC.US,D,20150921,000000,16.9031,17.1734,16.7225,16.9879,251635.72852493,0
+EVTC.US,D,20150922,000000,16.8103,16.9589,16.5719,16.6827,164904.92849331,0
+EVTC.US,D,20150923,000000,16.6927,16.8103,16.5531,16.7655,162747.21145342,0
+EVTC.US,D,20150924,000000,16.6827,16.8293,16.5819,16.7914,147457.70069999,0
+EVTC.US,D,20150925,000000,16.9031,16.9689,16.6179,16.6737,344198.98209794,0
+EVTC.US,D,20150928,000000,16.5431,16.7575,16.4044,16.5351,349022.76308258,0
+EVTC.US,D,20150929,000000,16.5351,16.5351,16.1092,16.2847,343658.55018135,0
+EVTC.US,D,20150930,000000,16.4243,16.8383,16.3406,16.7126,379668.96258277,0
+EVTC.US,D,20151001,000000,17.0158,17.0158,16.5819,16.933,379558.6703549,0
+EVTC.US,D,20151002,000000,16.8582,17.2552,16.6827,17.2362,247743.41553753,0
+EVTC.US,D,20151005,000000,17.3958,17.8286,17.349,17.8286,200164.35108857,0
+EVTC.US,D,20151006,000000,17.8097,18.1159,17.7628,17.8655,444334.29844293,0
+EVTC.US,D,20151007,000000,18.0071,18.0071,17.7359,17.9503,295212.18775863,0
+EVTC.US,D,20151008,000000,17.9144,18.1059,17.8845,18.0601,326034.85482343,0
+EVTC.US,D,20151009,000000,18.1339,18.1797,17.8566,18.0071,140684.7552518,0
+EVTC.US,D,20151012,000000,18.0261,18.0959,17.9413,18.0799,106818.02269764,0
+EVTC.US,D,20151013,000000,17.9693,18.1527,17.6441,17.6441,156261.02579771,0
+EVTC.US,D,20151014,000000,17.6252,17.7359,17.3858,17.5174,169772.8263691,0
+EVTC.US,D,20151015,000000,17.6252,17.699,17.3958,17.6342,252931.16087416,0
+EVTC.US,D,20151016,000000,17.699,18.1527,17.6082,17.699,261907.94556663,0
+EVTC.US,D,20151019,000000,17.6162,17.7359,17.4506,17.4796,210757.41824772,0
+EVTC.US,D,20151020,000000,17.4228,17.7359,17.4228,17.5604,556587.72266161,0
+EVTC.US,D,20151021,000000,17.5883,17.8097,17.2552,17.2652,184157.94085395,0
+EVTC.US,D,20151022,000000,17.349,17.671,17.349,17.5694,356420.36360319,0
+EVTC.US,D,20151023,000000,17.699,17.699,17.319,17.4995,251959.58661224,0
+EVTC.US,D,20151026,000000,17.4995,17.5334,17.2362,17.3858,236711.18478011,0
+EVTC.US,D,20151027,000000,17.329,17.3688,16.9689,17.0158,355120.92062748,0
+EVTC.US,D,20151028,000000,17.0617,17.4696,16.9689,17.3858,333168.75665375,0
+EVTC.US,D,20151029,000000,17.339,17.4696,17.1195,17.1634,372965.20044116,0
+EVTC.US,D,20151030,000000,17.1534,17.1734,16.8103,16.8662,270123.71388675,0
+EVTC.US,D,20151102,000000,16.8003,16.9131,16.5819,16.9131,481054.59172922,0
+EVTC.US,D,20151103,000000,16.8662,17.1096,16.8662,17.0058,456552.67197832,0
+EVTC.US,D,20151104,000000,17.0248,17.1375,16.7824,16.8483,293141.70184442,0
+EVTC.US,D,20151105,000000,15.1677,16.5719,13.8063,15.9068,1221082.353107,0
+EVTC.US,D,20151106,000000,15.6275,15.9068,15.5736,15.8498,698025.47303282,0
+EVTC.US,D,20151109,000000,15.778,16.0623,15.7132,16.0154,438795.62329033,0
+EVTC.US,D,20151110,000000,15.9247,16.2209,15.9148,16.0992,478396.54903741,0
+EVTC.US,D,20151111,000000,16.1092,16.2379,15.7132,15.7232,408542.46518402,0
+EVTC.US,D,20151112,000000,15.7032,15.8608,15.3742,15.3841,367330.27025334,0
+EVTC.US,D,20151113,000000,15.2565,15.414,15.1637,15.3113,346904.14965075,0
+EVTC.US,D,20151116,000000,15.2924,15.3213,15.0341,15.0441,316267.97671672,0
+EVTC.US,D,20151117,000000,15.0899,15.2565,14.9663,15.0521,266387.81533162,0
+EVTC.US,D,20151118,000000,15.0521,15.1447,14.8455,14.8735,591360.85679758,0
+EVTC.US,D,20151119,000000,14.8735,15.0521,14.8167,14.9763,326909.17139349,0
+EVTC.US,D,20151120,000000,14.9123,15.0619,14.7518,14.7707,353785.38201358,0
+EVTC.US,D,20151123,000000,14.7707,15.3213,14.7618,15.1348,566853.9237636,0
+EVTC.US,D,20151124,000000,15.0441,15.6464,15.0441,15.6185,368631.71854227,0
+EVTC.US,D,20151125,000000,15.6564,15.9436,15.5527,15.9078,310354.30798935,0
+EVTC.US,D,20151127,000000,15.842,15.9436,15.7502,15.812,166950.3479921,0
+EVTC.US,D,20151130,000000,15.812,16.1012,15.812,15.9816,353785.38201358,0
+EVTC.US,D,20151201,000000,16.0084,16.0444,15.9257,15.9915,231905.45161458,0
+EVTC.US,D,20151202,000000,15.9356,16.1112,15.8898,15.9078,319311.03954948,0
+EVTC.US,D,20151203,000000,15.9616,16.0544,15.796,15.8608,245694.9880689,0
+EVTC.US,D,20151204,000000,15.812,16.4273,15.812,16.2977,540728.70294969,0
+EVTC.US,D,20151207,000000,16.0544,16.1381,15.7682,15.804,482998.74290969,0
+EVTC.US,D,20151208,000000,15.6744,16.0444,15.5228,15.788,468904.39884379,0
+EVTC.US,D,20151209,000000,15.7582,15.9616,15.5896,15.6185,391624.6400845,0
+EVTC.US,D,20151210,000000,15.6185,15.7682,15.6185,15.7232,409579.21212605,0
+EVTC.US,D,20151211,000000,15.4958,15.788,15.451,15.4868,336370.239232,0
+EVTC.US,D,20151214,000000,15.4958,15.6185,15.441,15.451,310526.76492749,0
+EVTC.US,D,20151215,000000,15.5328,16.0444,15.5328,15.8898,451073.15356614,0
+EVTC.US,D,20151216,000000,15.9536,15.9816,15.7032,15.812,334435.11196109,0
+EVTC.US,D,20151217,000000,15.804,15.9915,15.6464,15.6564,280792.9829488,0
+EVTC.US,D,20151218,000000,15.5427,15.7422,15.5228,15.6844,756377.08017539,0
+EVTC.US,D,20151221,000000,15.832,15.8988,15.6185,15.7132,270042.49870078,0
+EVTC.US,D,20151222,000000,15.7502,15.796,15.5328,15.7502,282634.86315433,0
+EVTC.US,D,20151223,000000,15.822,16.0005,15.7682,15.9078,337658.65298491,0
+EVTC.US,D,20151224,000000,15.8608,15.9816,15.6564,15.832,314929.43013296,0
+EVTC.US,D,20151228,000000,15.7502,15.8798,15.5626,15.7582,200662.67142724,0
+EVTC.US,D,20151229,000000,15.842,15.8988,15.7232,15.804,227287.21523644,0
+EVTC.US,D,20151230,000000,15.7682,15.8608,15.6744,15.6933,182215.79498671,0
+EVTC.US,D,20151231,000000,15.6464,15.6933,15.5048,15.5726,301757.53015475,0
+EVTC.US,D,20160104,000000,15.3652,15.4699,15.1348,15.2834,342566.65712538,0
+EVTC.US,D,20160105,000000,15.3313,15.3313,14.9763,15.0441,219887.60940259,0
+EVTC.US,D,20160106,000000,14.8545,15.1249,14.8455,15.0441,380300.63625152,0
+EVTC.US,D,20160107,000000,14.7977,15.0809,14.7169,14.7169,349352.63710959,0
+EVTC.US,D,20160108,000000,14.7618,14.8356,14.3459,14.3898,428505.35842953,0
+EVTC.US,D,20160111,000000,14.4366,14.4835,14.1962,14.2512,278081.79945629,0
+EVTC.US,D,20160112,000000,14.3898,14.5504,14.27,14.4646,464928.86535718,0
+EVTC.US,D,20160113,000000,14.5404,14.6222,13.6847,13.7953,423661.52431255,0
+EVTC.US,D,20160114,000000,13.8761,14.0367,13.6936,13.8582,216633.98868026,0
+EVTC.US,D,20160115,000000,13.5261,13.6847,13.2379,13.5441,222615.83805759,0
+EVTC.US,D,20160119,000000,13.7116,13.8233,13.2379,13.4033,324546.91240372,0
+EVTC.US,D,20160120,000000,13.2199,13.6069,12.8379,13.5729,493625.90039382,0
+EVTC.US,D,20160121,000000,13.5829,13.8492,13.3855,13.4683,817061.86926585,0
+EVTC.US,D,20160122,000000,13.7036,13.7724,13.5829,13.6298,478376.49590508,0
+EVTC.US,D,20160125,000000,13.6208,13.7215,12.9755,13.0025,370560.82987347,0
+EVTC.US,D,20160126,000000,13.0414,13.171,12.9396,13.1511,366849.99773377,0
+EVTC.US,D,20160127,000000,13.0214,13.1331,12.7542,12.783,488486.28257482,0
+EVTC.US,D,20160128,000000,12.9566,13.0713,12.6514,12.7452,413264.97785033,0
+EVTC.US,D,20160129,000000,12.783,12.8748,12.6982,12.783,1208571.2038394,0
+EVTC.US,D,20160201,000000,12.7352,12.9137,12.6704,12.8658,926413.60523477,0
+EVTC.US,D,20160202,000000,12.8279,12.8279,12.3891,12.4728,241044.66667901,0
+EVTC.US,D,20160203,000000,12.5946,12.6424,12.2435,12.4649,422177.59251931,0
+EVTC.US,D,20160204,000000,12.4649,12.5208,11.9901,12.0749,913689.89276439,0
+EVTC.US,D,20160205,000000,12.0171,12.0919,11.6929,11.7029,534301.67403439,0
+EVTC.US,D,20160208,000000,11.5932,11.6101,11.266,11.4137,865740.84802372,0
+EVTC.US,D,20160209,000000,11.3558,11.4596,10.892,10.9,721256.02419329,0
+EVTC.US,D,20160210,000000,10.9569,11.5433,10.929,11.2481,1029319.2618127,0
+EVTC.US,D,20160211,000000,11.0876,11.2392,10.9858,11.0516,337321.76036158,0
+EVTC.US,D,20160212,000000,11.1554,11.2571,11.0416,11.0976,567997.95496366,0
+EVTC.US,D,20160216,000000,11.1743,11.4326,11.0716,11.3947,656680.92742868,0
+EVTC.US,D,20160217,000000,11.5074,11.7488,11.4326,11.5832,493622.89242397,0
+EVTC.US,D,20160218,000000,11.8137,12.3891,10.6148,10.7175,2101867.061013,0
+EVTC.US,D,20160219,000000,10.6796,10.9668,10.4811,10.6058,978215.85935477,0
+EVTC.US,D,20160222,000000,10.6986,10.919,10.6427,10.8073,1214633.2657461,0
+EVTC.US,D,20160223,000000,10.7614,10.8592,10.6647,10.8172,666656.35811173,0
+EVTC.US,D,20160224,000000,10.6886,10.7784,10.6058,10.7076,381848.73806825,0
+EVTC.US,D,20160225,000000,11.1294,11.3618,10.8382,10.9888,751328.70410853,0
+EVTC.US,D,20160226,000000,11.0826,11.2342,10.9988,11.1204,1023087.7509377,0
+EVTC.US,D,20160229,000000,11.1394,11.4296,11.1394,11.1684,467771.39686652,0
+EVTC.US,D,20160301,000000,11.2521,11.3808,11.2252,11.3339,392425.76272153,0
+EVTC.US,D,20160302,000000,11.3429,11.9821,11.3429,11.9383,2306192.4370623,0
+EVTC.US,D,20160303,000000,11.9633,12.5626,11.9453,12.4888,749581.07362501,0
+EVTC.US,D,20160304,000000,12.443,12.7532,12.2375,12.6494,820674.44105709,0
+EVTC.US,D,20160307,000000,12.6026,13.0902,12.6026,12.8948,448064.18105836,0
+EVTC.US,D,20160308,000000,12.8468,12.8468,12.6404,12.6684,616359.09157392,0
+EVTC.US,D,20160309,000000,12.7352,12.8468,12.6304,12.7252,292364.6429662,0
+EVTC.US,D,20160310,000000,12.773,12.782,12.42,12.6684,366501.07323103,0
+EVTC.US,D,20160311,000000,12.81,13.1261,12.81,13.1002,306348.69480423,0
+EVTC.US,D,20160314,000000,13.0134,13.0633,12.6214,12.782,264545.93512609,0
+EVTC.US,D,20160315,000000,12.7252,12.7631,12.6584,12.6972,365109.38584656,0
+EVTC.US,D,20160316,000000,12.6684,12.9945,12.6684,12.8748,198388.64621977,0
+EVTC.US,D,20160317,000000,12.9147,13.0823,12.7532,13.0334,306511.12517619,0
+EVTC.US,D,20160318,000000,13.1351,13.2977,13.0334,13.1351,752000.48404196,0
+EVTC.US,D,20160321,000000,13.0902,13.1541,12.5456,12.8379,323563.3062624,0
+EVTC.US,D,20160322,000000,12.7631,12.8748,12.6494,12.7252,151601.68049827,0
+EVTC.US,D,20160323,000000,12.7442,12.782,12.6404,12.7352,310633.04652889,0
+EVTC.US,D,20160324,000000,12.6124,12.7532,12.5268,12.5926,247826.63603675,0
+EVTC.US,D,20160328,000000,12.6214,12.7352,12.4559,12.6684,165677.97674506,0
+EVTC.US,D,20160329,000000,12.6124,12.8508,12.4708,12.8379,194755.01863957,0
+EVTC.US,D,20160330,000000,12.9316,13.1002,12.81,13.0035,198043.7323435,0
+EVTC.US,D,20160331,000000,13.0334,13.1541,12.8848,13.1171,177424.09901382,0
+EVTC.US,D,20160401,000000,13.1082,13.2129,12.9676,13.174,212616.34361574,0
+EVTC.US,D,20160404,000000,13.2129,13.2877,13.0134,13.0533,202670.9926312,0
+EVTC.US,D,20160405,000000,12.9576,13.0433,12.6124,12.6404,219476.52018961,0
+EVTC.US,D,20160406,000000,12.6784,12.7352,12.5456,12.5926,203814.02117464,0
+EVTC.US,D,20160407,000000,12.4888,12.5926,12.3113,12.425,308070.2562157,0
+EVTC.US,D,20160408,000000,12.5268,12.6912,12.3751,12.405,147097.74697446,0
+EVTC.US,D,20160411,000000,12.443,12.6584,12.1986,12.2185,390946.84421138,0
+EVTC.US,D,20160412,000000,12.2564,12.405,12.1797,12.405,561912.83195476,0
+EVTC.US,D,20160413,000000,12.4609,13.1002,12.3662,13.0902,274725.90775902,0
+EVTC.US,D,20160414,000000,13.1082,13.1082,12.8748,13.0334,186212.38426228,0
+EVTC.US,D,20160415,000000,13.0633,13.2319,13.0035,13.0234,183345.78899414,0
+EVTC.US,D,20160418,000000,13.0234,13.2418,12.9147,13.2129,166122.15362641,0
+EVTC.US,D,20160419,000000,13.2129,13.3705,13.0723,13.1541,124920.98791852,0
+EVTC.US,D,20160420,000000,13.2029,13.2877,13.0533,13.2797,227854.71888169,0
+EVTC.US,D,20160421,000000,13.2229,13.4383,13.0433,13.0633,244424.62213509,0
+EVTC.US,D,20160422,000000,13.0633,13.2697,13.0633,13.2597,189914.19249244,0
+EVTC.US,D,20160425,000000,13.2229,13.2418,12.9676,13.0035,132402.81159495,0
+EVTC.US,D,20160426,000000,13.0823,13.1132,12.8468,12.8558,314784.04492348,0
+EVTC.US,D,20160427,000000,12.8658,12.9855,12.801,12.8948,185968.73870435,0
+EVTC.US,D,20160428,000000,12.8558,12.9855,12.7252,12.773,145718.09146941,0
+EVTC.US,D,20160429,000000,12.792,12.792,12.4888,12.6404,218682.4161489,0
+EVTC.US,D,20160502,000000,12.6684,12.9576,12.6214,12.9227,170321.27953863,0
+EVTC.US,D,20160503,000000,12.792,12.8748,12.5088,12.6882,177761.99429377,0
+EVTC.US,D,20160504,000000,12.6584,12.7631,12.3662,12.5088,170050.56225202,0
+EVTC.US,D,20160505,000000,12.5926,12.6026,12.4509,12.4708,126615.47760133,0
+EVTC.US,D,20160506,000000,12.4708,12.5626,12.414,12.4988,188733.06299755,0
+EVTC.US,D,20160509,000000,12.4708,12.6882,12.4708,12.6304,188296.90736914,0
+EVTC.US,D,20160510,000000,12.7062,12.8279,12.6214,12.7152,170992.05681544,0
+EVTC.US,D,20160511,000000,12.7252,12.7252,12.3951,12.443,194341.92411335,0
+EVTC.US,D,20160512,000000,12.6684,13.0234,12.3023,12.5926,411700.83352773,0
+EVTC.US,D,20160513,000000,12.6026,12.8419,12.5268,12.7152,214821.18551663,0
+EVTC.US,D,20160516,000000,12.7152,13.1002,12.6584,12.9676,231817.21783228,0
+EVTC.US,D,20160517,000000,12.9576,13.0035,12.5726,12.7252,243421.96551804,0
+EVTC.US,D,20160518,000000,12.7152,12.9147,12.6644,12.7532,147503.82290438,0
+EVTC.US,D,20160519,000000,12.7352,13.0254,12.6574,12.9316,259227.84442925,0
+EVTC.US,D,20160520,000000,13.0154,13.3107,12.9456,13.2827,217629.626701,0
+EVTC.US,D,20160523,000000,13.3365,13.4133,13.2169,13.2169,159231.89735403,0
+EVTC.US,D,20160524,000000,13.3286,13.6797,13.3197,13.6437,317685.73317323,0
+EVTC.US,D,20160525,000000,13.6607,13.9649,13.6348,13.8951,475173.0080136,0
+EVTC.US,D,20160526,000000,13.8951,13.9699,13.7744,13.8851,214997.65308123,0
+EVTC.US,D,20160527,000000,13.935,14.3518,13.7365,14.323,540250.43574336,0
+EVTC.US,D,20160531,000000,14.4257,14.5074,14.275,14.4726,389924.13446198,0
+EVTC.US,D,20160601,000000,14.4526,14.9273,14.3788,14.8107,601219.97931306,0
+EVTC.US,D,20160602,000000,14.8007,14.9273,14.7658,14.8795,486809.84071111,0
+EVTC.US,D,20160603,000000,14.8695,14.9822,14.6471,14.9183,233062.51735066,0
+EVTC.US,D,20160606,000000,14.9183,15.1647,14.8895,15.0799,248557.57271059,0
+EVTC.US,D,20160607,000000,15.0799,15.2205,14.9533,15.1249,176843.56083255,0
+EVTC.US,D,20160608,000000,15.1348,15.2575,15.0221,15.1547,549744.59125023,0
+EVTC.US,D,20160609,000000,15.0609,15.2395,14.9273,15.2036,283692.66588532,0
+EVTC.US,D,20160610,000000,15.0221,15.2395,14.9353,15.0511,468327.87128898,0
+EVTC.US,D,20160613,000000,14.9633,15.1847,14.8007,14.8007,475389.58184288,0
+EVTC.US,D,20160614,000000,14.7847,14.9183,14.679,14.7468,494475.15054847,0
+EVTC.US,D,20160615,000000,14.7847,15.0511,14.6521,14.8795,268188.58661585,0
+EVTC.US,D,20160616,000000,14.8107,15.2126,14.67,14.9183,531709.8066793,0
+EVTC.US,D,20160617,000000,14.9533,15.1647,14.8256,14.9733,758773.42949015,0
+EVTC.US,D,20160620,000000,15.2036,15.428,15.2036,15.2764,440691.64695317,0
+EVTC.US,D,20160621,000000,15.3602,15.3991,14.9733,15.0799,180257.60661361,0
+EVTC.US,D,20160622,000000,15.1647,15.2295,14.9443,14.9822,193031.45191486,0
+EVTC.US,D,20160623,000000,15.1547,15.428,15.1348,15.3891,244711.38192757,0
+EVTC.US,D,20160624,000000,14.6989,14.8845,14.27,14.5683,827252.87112156,0
+EVTC.US,D,20160627,000000,14.303,14.303,13.6887,13.8293,437730.80196303,0
+EVTC.US,D,20160628,000000,14.0278,14.1224,13.8951,13.9699,200684.72987282,0
+EVTC.US,D,20160629,000000,14.1514,14.5304,14.1135,14.5114,172571.24098729,0
+EVTC.US,D,20160630,000000,14.5404,14.7289,14.332,14.689,336990.88367795,0
+EVTC.US,D,20160701,000000,14.6441,14.9443,14.6341,14.9353,199291.03717511,0
+EVTC.US,D,20160705,000000,15.0321,15.0321,14.3618,14.4825,208241.75279554,0
+EVTC.US,D,20160706,000000,14.4346,14.6341,14.303,14.6062,202807.35393111,0
+EVTC.US,D,20160707,000000,14.6162,14.8207,14.5872,14.679,104699.4092658,0
+EVTC.US,D,20160708,000000,14.8306,15.2126,14.8306,15.2036,243686.66686495,0
+EVTC.US,D,20160711,000000,15.2954,15.3512,15.2295,15.2864,154939.52437643,0
+EVTC.US,D,20160712,000000,15.3891,15.6734,15.3891,15.5397,194834.22851232,0
+EVTC.US,D,20160713,000000,15.6454,15.824,15.4829,15.6933,510545.73080657,0
+EVTC.US,D,20160714,000000,15.6933,16.0234,15.6834,15.9108,463188.25346997,0
+EVTC.US,D,20160715,000000,15.9108,15.9108,15.5198,15.5976,393488.5787356,0
+EVTC.US,D,20160718,000000,15.5976,15.5976,15.4649,15.4829,205845.40348078,0
+EVTC.US,D,20160719,000000,15.5028,15.5028,15.3512,15.3602,343338.70272051,0
+EVTC.US,D,20160720,000000,15.3602,15.3991,15.2575,15.3343,230523.79079629,0
+EVTC.US,D,20160721,000000,15.3343,15.3702,15.2814,15.3243,265483.41906303,0
+EVTC.US,D,20160722,000000,15.3791,15.3991,15.2954,15.3512,189718.67445212,0
+EVTC.US,D,20160725,000000,15.2864,15.3602,15.2864,15.3043,117339.90123698,0
+EVTC.US,D,20160726,000000,15.3043,15.3891,15.2036,15.3602,270820.5602356,0
+EVTC.US,D,20160727,000000,15.3512,15.3891,15.1447,15.2036,223903.24915389,0
+EVTC.US,D,20160728,000000,15.1547,15.2166,14.9921,15.1447,191420.18273126,0
+EVTC.US,D,20160729,000000,15.5108,16.3266,15.3512,16.2588,1248362.6343437,0
+EVTC.US,D,20160801,000000,16.2977,16.4773,16.1611,16.2688,495667.30926614,0
+EVTC.US,D,20160802,000000,16.2129,16.2887,16.0414,16.185,406787.81610418,0
+EVTC.US,D,20160803,000000,16.1461,16.2588,16.1262,16.175,143272.61198042,0
+EVTC.US,D,20160804,000000,16.1461,16.4005,16.1461,16.3167,297882.26232984,0
+EVTC.US,D,20160805,000000,16.4503,16.6867,16.4503,16.6398,295638.31682088,0
+EVTC.US,D,20160808,000000,16.6497,16.7265,16.4872,16.4872,91238.744181884,0
+EVTC.US,D,20160809,000000,16.5829,16.7545,16.5071,16.5441,231029.12973127,0
+EVTC.US,D,20160810,000000,16.5919,16.6977,16.2977,16.3555,241906.95136967,0
+EVTC.US,D,20160811,000000,16.4403,16.6497,16.4015,16.4971,323879.14309676,0
+EVTC.US,D,20160812,000000,16.4773,16.5639,16.3167,16.4114,252183.17903784,0
+EVTC.US,D,20160815,000000,16.4403,16.6299,16.3366,16.3456,190159.84336362,0
+EVTC.US,D,20160816,000000,16.2209,16.3505,16.0484,16.1252,166670.60679594,0
+EVTC.US,D,20160817,000000,16.0783,16.2119,16.0683,16.1062,244580.03391074,0
+EVTC.US,D,20160818,000000,16.0863,16.2688,16.0863,16.1252,216947.8202014,0
+EVTC.US,D,20160819,000000,16.0484,16.2588,16.0484,16.0783,395759.59597323,0
+EVTC.US,D,20160822,000000,16.0314,16.1162,15.8698,15.9277,270800.50710327,0
+EVTC.US,D,20160823,000000,16.0124,16.2299,16.0124,16.174,226539.23340012,0
+EVTC.US,D,20160824,000000,16.1162,16.2688,16.0863,16.1062,181067.75316019,0
+EVTC.US,D,20160825,000000,16.0214,16.184,16.0214,16.1162,161398.63830349,0
+EVTC.US,D,20160826,000000,16.1162,16.184,15.9736,16.0484,152387.76328603,0
+EVTC.US,D,20160829,000000,16.3077,16.3077,16.0314,16.0584,139726.2155259,0
+EVTC.US,D,20160830,000000,16.0484,16.2299,16.0484,16.1551,176476.58851071,0
+EVTC.US,D,20160831,000000,16.1162,16.2887,16.0962,16.2209,464819.57578592,0
+EVTC.US,D,20160901,000000,16.2588,16.3835,16.1252,16.2399,293104.60354959,0
+EVTC.US,D,20160902,000000,16.2977,16.3835,16.1501,16.203,259386.26417475,0
+EVTC.US,D,20160906,000000,16.2209,16.2977,15.9925,16.0394,186476.08295257,0
+EVTC.US,D,20160907,000000,16.0394,16.2399,15.9736,16.1651,286793.88280186,0
+EVTC.US,D,20160908,000000,16.1351,16.2399,16.0783,16.1651,188431.26335582,0
+EVTC.US,D,20160909,000000,16.0124,16.0863,15.6314,15.6414,236494.61095083,0
+EVTC.US,D,20160912,000000,15.5646,15.9536,15.5347,15.7472,444956.94820212,0
+EVTC.US,D,20160913,000000,15.6215,15.841,15.5936,15.7382,364358.39604039,0
+EVTC.US,D,20160914,000000,15.795,15.8498,15.5986,15.6314,252042.80711145,0
+EVTC.US,D,20160915,000000,15.6604,15.9786,15.6604,15.9277,276911.6991842,0
+EVTC.US,D,20160916,000000,15.9736,16.0214,15.7472,15.9636,890854.38831102,0
+EVTC.US,D,20160919,000000,16.0962,16.2688,16.0863,16.2119,280230.49258664,0
+EVTC.US,D,20160920,000000,16.3266,16.3456,16.2119,16.2399,249079.95680807,0
+EVTC.US,D,20160921,000000,16.3456,16.4213,16.1451,16.2488,253176.81174534,0
+EVTC.US,D,20160922,000000,16.3735,16.4503,16.1062,16.3266,221795.66494484,0
+EVTC.US,D,20160923,000000,16.2887,16.3266,15.9536,15.9636,163267.59023767,0
+EVTC.US,D,20160926,000000,15.8988,16.0394,15.786,15.831,201426.69576943,0
+EVTC.US,D,20160927,000000,15.776,15.9177,15.7092,15.9088,160891.29405525,0
+EVTC.US,D,20160928,000000,15.8988,16.0683,15.7192,16.0584,223072.04681835,0
+EVTC.US,D,20160929,000000,15.9925,16.1351,15.6414,15.6514,185279.91360843,0
+EVTC.US,D,20160930,000000,15.776,15.9925,15.5646,15.9536,322593.73731371,0
+EVTC.US,D,20161003,000000,15.9088,15.9456,15.6654,15.831,206058.96934022,0
+EVTC.US,D,20161004,000000,15.8498,15.8988,15.6314,15.6894,327647.12666365,0
+EVTC.US,D,20161005,000000,15.803,15.816,15.5746,15.5846,216562.80006045,0
+EVTC.US,D,20161006,000000,15.5646,15.5936,15.2804,15.5248,312010.69672072,0
+EVTC.US,D,20161007,000000,15.5846,15.6794,15.2754,15.2894,249957.28134799,0
+EVTC.US,D,20161010,000000,15.451,15.6414,15.2146,15.3552,184630.19212058,0
+EVTC.US,D,20161011,000000,15.3083,15.4031,14.7847,14.9283,204363.47700077,0
+EVTC.US,D,20161012,000000,14.9283,15.1189,14.8805,15.0241,453962.80993648,0
+EVTC.US,D,20161013,000000,14.9753,15.1677,14.689,14.9283,479548.60149042,0
+EVTC.US,D,20161014,000000,14.9753,15.1677,14.7847,15.0241,220787.99504471,0
+EVTC.US,D,20161017,000000,15.0241,15.1189,14.9753,15.0719,204072.70658184,0
+EVTC.US,D,20161018,000000,15.2146,15.3083,14.7847,14.9753,275747.6148518,0
+EVTC.US,D,20161019,000000,15.0241,15.1189,14.7379,14.8316,156030.41477578,0
+EVTC.US,D,20161020,000000,14.8805,14.9753,14.6441,14.9283,324582.00538531,0
+EVTC.US,D,20161021,000000,14.7379,14.8805,14.665,14.8316,200114.21825771,0
+EVTC.US,D,20161024,000000,14.9753,15.2615,14.8316,14.9283,209446.94604924,0
+EVTC.US,D,20161025,000000,14.8805,14.9753,14.7379,14.8805,258542.02730319,0
+EVTC.US,D,20161026,000000,14.7847,14.9283,14.7379,14.7379,245249.80853093,0
+EVTC.US,D,20161027,000000,14.8805,14.8805,14.5723,14.689,218430.74933802,0
+EVTC.US,D,20161028,000000,14.7847,14.9283,14.311,14.5015,160977.52252432,0
+EVTC.US,D,20161031,000000,14.4516,14.6441,14.2632,14.4048,593840.42661156,0
+EVTC.US,D,20161101,000000,14.4048,14.7379,14.0726,14.0726,399785.26229069,0
+EVTC.US,D,20161102,000000,14.1195,14.2162,13.5021,13.549,435225.16307701,0
+EVTC.US,D,20161103,000000,13.7874,14.1195,13.4543,13.5021,352812.80509504,0
+EVTC.US,D,20161104,000000,13.549,13.9759,13.4543,13.6477,503225.33484548,0
+EVTC.US,D,20161107,000000,13.9759,14.3598,13.7874,13.93,429625.32587077,0
+EVTC.US,D,20161108,000000,13.9759,14.1195,13.7874,13.8801,287294.20845377,0
+EVTC.US,D,20161109,000000,13.7864,14.314,13.7864,14.314,547226.92048481,0
+EVTC.US,D,20161110,000000,14.5055,14.7907,14.4078,14.6481,330195.87978419,0
+EVTC.US,D,20161111,000000,14.695,15.2704,14.6012,15.0321,614718.74534843,0
+EVTC.US,D,20161114,000000,15.2235,15.3652,14.7438,14.9353,415905.97537965,0
+EVTC.US,D,20161115,000000,14.8875,15.1268,14.8386,14.9822,391484.26815811,0
+EVTC.US,D,20161116,000000,14.8875,15.1268,14.8386,15.0809,383002.79583447,0
+EVTC.US,D,20161117,000000,15.2235,15.3183,15.1268,15.1767,309102.99253127,0
+EVTC.US,D,20161118,000000,15.1767,15.1767,15.0321,15.1268,786554.03637881,0
+EVTC.US,D,20161121,000000,15.1268,15.4609,15.0809,15.4609,333024.3741009,0
+EVTC.US,D,20161122,000000,15.5567,16.2758,15.4609,16.2279,911976.35260585,0
+EVTC.US,D,20161123,000000,16.2758,16.7076,16.0833,16.563,1052431.4994923,0
+EVTC.US,D,20161125,000000,16.6597,16.8003,16.5151,16.8003,174015.06651585,0
+EVTC.US,D,20161128,000000,16.7076,16.8483,16.6109,16.8003,513246.88773291,0
+EVTC.US,D,20161129,000000,16.8483,17.4248,16.8003,17.2322,544288.13394023,0
+EVTC.US,D,20161130,000000,17.328,17.5684,17.328,17.4736,397902.27316387,0
+EVTC.US,D,20161201,000000,17.5204,17.8057,17.2322,17.328,575274.2340336,0
+EVTC.US,D,20161202,000000,17.2322,17.328,16.9939,17.2322,545962.5704907,0
+EVTC.US,D,20161205,000000,16.8003,17.3768,16.3246,17.0906,645400.03783022,0
+EVTC.US,D,20161206,000000,17.1844,17.2562,16.8981,17.1385,269800.85845606,0
+EVTC.US,D,20161207,000000,17.0427,17.5204,17.0427,17.4736,337676.70080401,0
+EVTC.US,D,20161208,000000,17.4248,17.7588,17.2801,17.711,317052.05419126,0
+EVTC.US,D,20161209,000000,17.6631,17.8057,17.5684,17.711,282872.49277257,0
+EVTC.US,D,20161212,000000,17.711,17.8057,17.4248,17.4736,173747.35719909,0
+EVTC.US,D,20161213,000000,17.5204,17.6162,17.0178,17.2322,411209.53178538,0
+EVTC.US,D,20161214,000000,17.2322,17.2801,16.8722,17.1385,645018.02565913,0
+EVTC.US,D,20161215,000000,17.0906,17.2322,17.0427,17.0906,305049.25182853,0
+EVTC.US,D,20161216,000000,17.1844,17.1844,16.9939,17.0427,507692.17007444,0
+EVTC.US,D,20161219,000000,17.0906,17.1844,16.946,17.0906,326558.24157753,0
+EVTC.US,D,20161220,000000,17.1844,17.2322,17.0427,17.1844,368568.55117539,0
+EVTC.US,D,20161221,000000,17.1844,17.328,17.0427,17.1385,200291.68847893,0
+EVTC.US,D,20161222,000000,17.1844,17.1844,16.946,17.0427,166616.46333862,0
+EVTC.US,D,20161223,000000,17.0906,17.1844,17.0427,17.1385,116617.98847271,0
+EVTC.US,D,20161227,000000,17.1385,17.328,17.0427,17.0906,164501.86053325,0
+EVTC.US,D,20161228,000000,17.1844,17.2801,16.9939,16.9939,151207.63644777,0
+EVTC.US,D,20161229,000000,17.0427,17.1385,16.8981,16.9939,83447.099610773,0
+EVTC.US,D,20161230,000000,16.9939,16.9939,16.7775,16.9939,177990.60000246,0
+EVTC.US,D,20170103,000000,17.1844,17.2322,16.8981,17.1385,300515.23860622,0
+EVTC.US,D,20170104,000000,17.2801,17.4906,17.0906,17.3768,325326.97925179,0
+EVTC.US,D,20170105,000000,17.3768,17.4736,17.1385,17.1844,132511.0985096,0
+EVTC.US,D,20170106,000000,17.2801,17.328,17.0427,17.2801,191745.04347518,0
+EVTC.US,D,20170109,000000,17.1844,17.328,16.9939,17.0427,260163.32305296,0
+EVTC.US,D,20170110,000000,16.9939,17.1385,16.8483,17.0427,212796.8218068,0
+EVTC.US,D,20170111,000000,17.0906,17.0906,16.946,17.0427,200638.60766843,0
+EVTC.US,D,20170112,000000,16.6109,16.8483,16.2758,16.563,2460781.0316228,0
+EVTC.US,D,20170113,000000,16.6597,17.1385,16.6597,17.1385,661264.07082522,0
+EVTC.US,D,20170117,000000,17.0906,17.1844,16.7555,16.8003,225420.26861549,0
+EVTC.US,D,20170118,000000,16.8003,17.0427,16.6597,17.0427,192545.16345559,0
+EVTC.US,D,20170119,000000,17.0427,17.1385,16.6597,16.8003,182203.76310731,0
+EVTC.US,D,20170120,000000,16.7555,16.946,16.6597,16.7076,186043.93795062,0
+EVTC.US,D,20170123,000000,16.7076,16.7555,16.5869,16.6597,169261.47149441,0
+EVTC.US,D,20170124,000000,16.6597,16.7555,16.4912,16.7076,278809.72816028,0
+EVTC.US,D,20170125,000000,16.8003,16.946,16.7555,16.8483,110218.03128606,0
+EVTC.US,D,20170126,000000,16.8003,16.8732,16.563,16.7076,150218.01436674,0
+EVTC.US,D,20170127,000000,16.7555,16.8003,16.4673,16.563,103355.84939895,0
+EVTC.US,D,20170130,000000,16.4673,16.4912,16.181,16.3725,170799.54674496,0
+EVTC.US,D,20170131,000000,16.3725,16.5151,16.1072,16.3246,181158.99491234,0
+EVTC.US,D,20170201,000000,16.4673,16.6597,16.181,16.2758,326292.53757401,0
+EVTC.US,D,20170202,000000,16.2758,16.3246,16.1312,16.3246,175991.30270806,0
+EVTC.US,D,20170203,000000,16.4673,16.5391,16.2758,16.4673,289325.59075991,0
+EVTC.US,D,20170206,000000,16.4673,16.563,16.181,16.2758,193720.27701077,0
+EVTC.US,D,20170207,000000,16.3246,16.3246,15.9416,16.1312,204147.90582811,0
+EVTC.US,D,20170208,000000,16.0833,16.2279,15.9416,16.181,192646.4317739,0
+EVTC.US,D,20170209,000000,16.2279,16.5869,16.2279,16.563,187800.59234369,0
+EVTC.US,D,20170210,000000,16.6109,16.6597,16.3246,16.4194,270024.45088167,0
+EVTC.US,D,20170213,000000,16.563,16.6109,16.3725,16.4673,154077.23968577,0
+EVTC.US,D,20170214,000000,16.3725,16.6597,16.3246,16.6597,594638.54127873,0
+EVTC.US,D,20170215,000000,16.563,16.6597,16.4673,16.6597,175585.22677816,0
+EVTC.US,D,20170216,000000,16.6597,16.7076,16.3246,16.5151,188892.48539967,0
+EVTC.US,D,20170217,000000,16.563,16.563,16.3725,16.4673,207108.75081827,0
+EVTC.US,D,20170221,000000,16.4194,16.5151,16.2758,16.5151,319086.44446726,0
+EVTC.US,D,20170222,000000,16.4194,16.563,16.3246,16.4194,385628.75351453,0
+EVTC.US,D,20170223,000000,16.181,17.4248,16.1312,16.3246,546350.5986015,0
+EVTC.US,D,20170224,000000,16.2758,16.946,16.2758,16.7076,366352.6800517,0
+EVTC.US,D,20170227,000000,16.7076,16.8493,16.4663,16.6099,235783.72740933,0
+EVTC.US,D,20170228,000000,16.562,16.562,16.1282,16.2249,295191.13196967,0
+EVTC.US,D,20170301,000000,16.3705,17.1414,16.3705,16.8493,476549.6555488,0
+EVTC.US,D,20170302,000000,16.8493,16.8991,16.4174,16.4663,186515.18656064,0
+EVTC.US,D,20170303,000000,16.4174,16.6597,16.2728,16.6099,189707.64522933,0
+EVTC.US,D,20170306,000000,16.5151,16.562,16.2249,16.2728,223310.67909321,0
+EVTC.US,D,20170307,000000,16.178,16.3127,15.84,15.8888,414886.2736001,0
+EVTC.US,D,20170308,000000,15.8888,15.8888,15.6484,15.6484,343031.88979569,0
+EVTC.US,D,20170309,000000,15.6484,15.8888,15.5028,15.5497,338086.78736039,0
+EVTC.US,D,20170310,000000,15.6963,15.7452,15.5028,15.6484,258719.49752441,0
+EVTC.US,D,20170313,000000,15.6484,15.7452,15.5497,15.6484,171077.28262788,0
+EVTC.US,D,20170314,000000,15.454,15.7452,15.4061,15.6484,217731.89767594,0
+EVTC.US,D,20170315,000000,15.7452,16.1282,15.5497,16.0803,237570.46150093,0
+EVTC.US,D,20170316,000000,16.1282,16.2249,15.9846,16.178,239547.70034976,0
+EVTC.US,D,20170317,000000,16.178,16.178,15.84,16.0803,442161.54155378,0
+EVTC.US,D,20170320,000000,16.1282,16.1282,15.84,16.0803,189476.03155079,0
+EVTC.US,D,20170321,000000,16.2249,16.2249,15.5986,15.6484,394772.98186205,0
+EVTC.US,D,20170322,000000,15.6484,15.7692,15.1179,15.2625,308683.88206534,0
+EVTC.US,D,20170323,000000,15.2625,15.4071,15.2625,15.3582,239649.97132469,0
+EVTC.US,D,20170324,000000,15.4061,15.454,15.1179,15.1677,153021.44226801,0
+EVTC.US,D,20170327,000000,14.9253,15.0709,14.8515,14.9733,221235.17989591,0
+EVTC.US,D,20170328,000000,14.8765,15.2156,14.8765,15.1677,379292.96635138,0
+EVTC.US,D,20170329,000000,15.0709,15.2156,15.0221,15.1677,267413.53305086,0
+EVTC.US,D,20170330,000000,15.1677,15.3582,14.9733,15.1179,395498.90525279,0
+EVTC.US,D,20170331,000000,15.1677,15.5028,15.0709,15.3103,321883.85642883,0
+EVTC.US,D,20170403,000000,15.4061,15.4061,15.0221,15.1179,331963.56340005,0
+EVTC.US,D,20170404,000000,15.0709,15.1677,14.8765,15.0221,242830.39811398,0
+EVTC.US,D,20170405,000000,15.0709,15.2156,14.7548,14.9733,302077.37761558,0
+EVTC.US,D,20170406,000000,14.9733,15.2156,14.8765,15.1179,349282.4511464,0
+EVTC.US,D,20170407,000000,15.0221,15.6963,14.9733,15.454,438004.52721948,0
+EVTC.US,D,20170410,000000,15.5028,15.6963,14.8765,14.9253,441682.27169082,0
+EVTC.US,D,20170411,000000,14.8765,15.3103,14.8765,15.2625,289688.55245529,0
+EVTC.US,D,20170412,000000,15.2625,15.3103,14.9733,15.2156,305680.92549727,0
+EVTC.US,D,20170413,000000,15.1179,15.2156,14.8765,14.8765,145285.94646745,0
+EVTC.US,D,20170417,000000,14.8765,15.0221,14.8276,15.0221,200258.60081057,0
+EVTC.US,D,20170418,000000,14.9253,15.0709,14.8276,14.9253,286451.97689545,0
+EVTC.US,D,20170419,000000,14.9733,15.1179,14.9253,15.0709,187729.40372389,0
+EVTC.US,D,20170420,000000,15.0709,15.431,15.0709,15.4061,446737.666354,0
+EVTC.US,D,20170421,000000,15.3103,15.454,15.2156,15.2625,375168.03702883,0
+EVTC.US,D,20170424,000000,15.5028,15.5497,15.4061,15.5028,196121.63960861,0
+EVTC.US,D,20170425,000000,15.6484,15.7212,15.4789,15.5497,345990.72947261,0
+EVTC.US,D,20170426,000000,15.454,15.6963,15.454,15.5986,308105.3491973,0
+EVTC.US,D,20170427,000000,15.5986,15.794,15.454,15.454,216717.20917947,0
+EVTC.US,D,20170428,000000,15.454,15.454,15.1179,15.2625,361790.59244412,0
+EVTC.US,D,20170501,000000,15.3582,15.454,15.2625,15.3103,258047.71759098,0
+EVTC.US,D,20170502,000000,15.3103,15.454,15.0221,15.0221,233302.15228213,0
+EVTC.US,D,20170503,000000,14.9253,14.9663,14.2512,14.3,475368.52605392,0
+EVTC.US,D,20170504,000000,14.7359,15.7062,14.7359,15.6574,1305835.9142898,0
+EVTC.US,D,20170505,000000,15.7062,16.0424,15.5836,15.9955,520690.61045791,0
+EVTC.US,D,20170508,000000,15.9476,16.0823,15.779,15.9955,424799.5395729,0
+EVTC.US,D,20170509,000000,15.9955,16.6259,15.9955,16.2379,391860.2643895,0
+EVTC.US,D,20170510,000000,16.191,16.4803,16.191,16.3845,245532.55769693,0
+EVTC.US,D,20170511,000000,16.2867,16.4803,15.9476,16.3845,243788.93783988,0
+EVTC.US,D,20170512,000000,16.2867,16.3366,16.0424,16.2867,244524.8877968,0
+EVTC.US,D,20170515,000000,16.3366,16.6259,16.2867,16.5779,245447.33188449,0
+EVTC.US,D,20170516,000000,16.6259,16.8183,16.5779,16.7245,367341.29947612,0
+EVTC.US,D,20170517,000000,16.5291,16.5291,16.0424,16.191,810496.47373739,0
+EVTC.US,D,20170518,000000,16.0912,16.191,15.9476,16.0424,262373.17823695,0
+EVTC.US,D,20170519,000000,16.0424,16.2379,15.9955,16.0912,260814.04719743,0
+EVTC.US,D,20170522,000000,16.0912,16.191,15.9955,16.1411,151140.45845442,0
+EVTC.US,D,20170523,000000,16.1411,16.191,15.9476,15.9476,385717.98995345,0
+EVTC.US,D,20170524,000000,15.9476,16.1411,15.9476,16.0424,174225.62440543,0
+EVTC.US,D,20170525,000000,16.1411,16.3366,15.9476,15.9955,272012.71895328,0
+EVTC.US,D,20170526,000000,15.9476,16.0424,15.8498,15.8998,181369.55280192,0
+EVTC.US,D,20170530,000000,15.8498,16.0194,15.803,15.9476,312888.02126064,0
+EVTC.US,D,20170531,000000,15.9476,16.0055,15.7062,15.9955,445847.30727805,0
+EVTC.US,D,20170601,000000,15.9955,16.3845,15.9476,16.2867,351790.09534564,0
+EVTC.US,D,20170602,000000,16.2867,16.4803,16.191,16.2379,304647.18652509,0
+EVTC.US,D,20170605,000000,16.2867,16.2867,15.8498,16.191,460363.76977974,0
+EVTC.US,D,20170606,000000,16.1411,16.3366,16.0424,16.2867,424607.02950243,0
+EVTC.US,D,20170607,000000,16.191,16.191,15.779,15.8998,280893.24861051,0
+EVTC.US,D,20170608,000000,15.9476,16.1411,15.803,16.0424,628373.92581606,0
+EVTC.US,D,20170609,000000,16.1411,16.1511,15.803,15.9476,331600.60170468,0
+EVTC.US,D,20170612,000000,15.9955,16.191,15.8998,15.9955,530140.64907362,0
+EVTC.US,D,20170613,000000,16.0424,16.0912,15.8998,16.0424,240647.61465865,0
+EVTC.US,D,20170614,000000,15.9955,15.9955,15.8498,15.9476,330446.54393846,0
+EVTC.US,D,20170615,000000,15.8498,16.4803,15.8498,16.3366,402276.86398407,0
+EVTC.US,D,20170616,000000,16.191,16.2379,16.0424,16.1411,667461.49137522,0
+EVTC.US,D,20170619,000000,16.2379,16.5291,16.191,16.4803,614219.42235314,0
+EVTC.US,D,20170620,000000,16.3845,16.5291,15.9955,16.1411,218155.01876833,0
+EVTC.US,D,20170621,000000,16.0912,16.1411,15.8998,15.8998,192320.56837337,0
+EVTC.US,D,20170622,000000,15.9955,16.0424,15.803,15.9476,215257.34114505,0
+EVTC.US,D,20170623,000000,15.9476,16.2867,15.8998,16.2867,913409.14891161,0
+EVTC.US,D,20170626,000000,16.2867,16.4563,16.2379,16.3845,392349.56081863,0
+EVTC.US,D,20170627,000000,16.2867,16.3845,16.1411,16.2379,175611.2958502,0
+EVTC.US,D,20170628,000000,16.2867,16.7245,16.0912,16.6757,234386.02408517,0
+EVTC.US,D,20170629,000000,16.7245,16.7245,16.3366,16.5779,303941.31626668,0
+EVTC.US,D,20170630,000000,16.5779,17.2073,16.5291,16.7715,347312.23089389,0
+EVTC.US,D,20170703,000000,16.8672,17.691,16.6259,17.1594,296919.71197747,0
+EVTC.US,D,20170705,000000,17.1126,17.2073,16.6259,16.7715,417774.92731383,0
+EVTC.US,D,20170706,000000,16.7245,16.8183,16.3845,16.4313,209601.35516826,0
+EVTC.US,D,20170707,000000,16.4803,16.6259,16.4313,16.5779,126088.08022076,0
+EVTC.US,D,20170710,000000,16.5291,16.7245,16.3845,16.6757,307878.74880185,0
+EVTC.US,D,20170711,000000,16.7245,16.942,16.6259,16.9171,232848.95149123,0
+EVTC.US,D,20170712,000000,17.0627,17.1594,16.7245,16.9171,239235.87414185,0
+EVTC.US,D,20170713,000000,17.0138,17.0627,16.6757,16.8183,104991.18234137,0
+EVTC.US,D,20170714,000000,16.8183,17.0138,16.8183,16.9649,126787.93453946,0
+EVTC.US,D,20170717,000000,16.9171,16.9649,16.7715,16.9171,108588.71428335,0
+EVTC.US,D,20170718,000000,16.9171,17.0138,16.7715,17.0138,109377.80504097,0
+EVTC.US,D,20170719,000000,16.9649,17.1594,16.9649,17.1126,126767.88140712,0
+EVTC.US,D,20170720,000000,17.1126,17.1126,16.8921,17.0627,100095.2100803,0
+EVTC.US,D,20170721,000000,17.1594,17.2552,16.9649,17.2073,250517.76639692,0
+EVTC.US,D,20170724,000000,17.1594,17.2073,16.9171,16.9171,151616.72034752,0
+EVTC.US,D,20170725,000000,17.0138,17.304,16.9649,17.2552,170200.96074458,0
+EVTC.US,D,20170726,000000,17.2552,17.5952,17.1594,17.4028,234337.89656755,0
+EVTC.US,D,20170727,000000,17.4506,17.4506,16.8193,16.9171,195345.58338701,0
+EVTC.US,D,20170728,000000,16.8672,16.9649,16.7475,16.8672,135542.12946295,0
+EVTC.US,D,20170731,000000,16.8672,17.3529,16.6757,17.304,333057.46176926,0
+EVTC.US,D,20170801,000000,17.4995,17.7877,17.2552,17.4995,530916.70529522,0
+EVTC.US,D,20170802,000000,18.1279,18.9288,17.691,18.3233,769744.49819393,0
+EVTC.US,D,20170803,000000,18.3233,18.4191,17.5912,17.7379,959945.45047885,0
+EVTC.US,D,20170804,000000,17.8346,17.9333,17.5434,17.5912,284512.83899806,0
+EVTC.US,D,20170807,000000,17.5912,17.9333,17.4456,17.5434,323775.86946521,0
+EVTC.US,D,20170808,000000,17.5912,17.8346,17.5434,17.6392,246243.44123842,0
+EVTC.US,D,20170809,000000,17.5434,18.0081,17.4956,17.9833,346170.20500707,0
+EVTC.US,D,20170810,000000,17.9833,17.9833,17.5912,17.7379,201587.12082816,0
+EVTC.US,D,20170811,000000,17.6392,17.9833,17.5434,17.8845,265662.89459749,0
+EVTC.US,D,20170814,000000,18.0799,18.2255,17.8845,18.1757,237415.04972528,0
+EVTC.US,D,20170815,000000,18.1757,18.1757,17.9333,18.0799,141015.63193543,0
+EVTC.US,D,20170816,000000,18.1757,18.3692,18.0799,18.2745,449876.98422199,0
+EVTC.US,D,20170817,000000,18.2745,18.5178,17.9833,17.9833,376686.05914705,0
+EVTC.US,D,20170818,000000,17.8845,18.0799,17.8346,18.0321,171177.54828959,0
+EVTC.US,D,20170821,000000,17.9333,18.1269,17.9333,18.0799,171372.0636733,0
+EVTC.US,D,20170822,000000,18.1757,18.2745,18.1269,18.1269,308074.26684217,0
+EVTC.US,D,20170823,000000,18.0321,18.6634,18.0321,18.5667,439463.39259729,0
+EVTC.US,D,20170824,000000,18.6156,18.6634,18.2745,18.3692,158330.50905531,0
+EVTC.US,D,20170825,000000,18.5178,18.6634,18.4191,18.4689,171713.96957971,0
+EVTC.US,D,20170828,000000,18.5178,18.5667,18.3233,18.3692,155540.11569005,0
+EVTC.US,D,20170829,000000,18.3692,18.4689,17.9833,18.0321,253462.5688812,0
+EVTC.US,D,20170830,000000,18.0321,18.1757,17.9333,18.0799,281292.30594409,0
+EVTC.US,D,20170831,000000,18.0321,18.1269,17.7379,17.9333,484839.6204586,0
+EVTC.US,D,20170901,000000,17.9333,18.1269,17.8346,18.0321,450329.18235628,0
+EVTC.US,D,20170905,000000,17.9833,18.0799,17.5674,17.5912,268300.88415696,0
+EVTC.US,D,20170906,000000,17.5912,17.7379,17.4706,17.5912,343630.47579608,0
+EVTC.US,D,20170907,000000,17.688,18.0799,17.5912,17.8845,465649.77546484,0
+EVTC.US,D,20170908,000000,17.7848,18.1757,17.7379,18.0799,180602.52048988,0
+EVTC.US,D,20170911,000000,18.1269,18.5667,18.0321,18.5178,204833.72295418,0
+EVTC.US,D,20170912,000000,18.5178,18.5667,18.0799,18.5667,252938.17947048,0
+EVTC.US,D,20170913,000000,18.4689,18.7123,18.4191,18.6156,203402.93196165,0
+EVTC.US,D,20170914,000000,18.5667,18.6156,17.8346,17.8845,332812.81355469,0
+EVTC.US,D,20170915,000000,17.8346,18.0799,17.8346,18.0321,652084.7494961,0
+EVTC.US,D,20170918,000000,18.1269,18.3692,18.0321,18.1757,597175.26251987,0
+EVTC.US,D,20170919,000000,18.1757,18.2255,17.3978,17.4456,725616.57782085,0
+EVTC.US,D,20170920,000000,17.4956,17.6392,16.8592,16.9579,1005463.0529232,0
+EVTC.US,D,20170921,000000,17.0068,17.0567,16.7156,16.9091,700547.1544247,0
+EVTC.US,D,20170922,000000,16.9091,17.323,16.8592,16.9579,533985.83720002,0
+EVTC.US,D,20170925,000000,17.0068,17.0557,15.2525,15.7412,1873079.8714774,0
+EVTC.US,D,20170926,000000,15.7412,16.0314,15.1079,15.1567,1078000.2458838,0
+EVTC.US,D,20170927,000000,15.2056,15.2056,14.0337,14.5713,3893775.8634002,0
+EVTC.US,D,20170928,000000,15.5437,16.0803,14.9104,15.3981,3619936.3040907,0
+EVTC.US,D,20170929,000000,15.3492,15.5686,15.058,15.446,1301156.515858,0
+EVTC.US,D,20171002,000000,15.3981,16.0803,15.3492,15.79,1321634.7746047,0
+EVTC.US,D,20171003,000000,15.79,15.79,14.9104,15.446,1357710.3596862,0
+EVTC.US,D,20171004,000000,15.5437,15.6424,15.1079,15.1079,709992.17975733,0
+EVTC.US,D,20171005,000000,15.1079,15.3013,15.0091,15.1567,701913.77539374,0
+EVTC.US,D,20171006,000000,15.2056,15.5437,15.1079,15.446,533565.72407747,0
+EVTC.US,D,20171009,000000,15.446,15.4958,15.2525,15.446,349248.36082142,0
+EVTC.US,D,20171010,000000,15.446,15.6424,15.3013,15.5926,551040.02359945,0
+EVTC.US,D,20171011,000000,15.5437,15.6424,14.9104,15.0091,1878434.0578125,0
+EVTC.US,D,20171012,000000,15.0091,15.1079,14.6202,14.667,821350.23161698,0
+EVTC.US,D,20171013,000000,14.6202,15.0091,14.5224,14.9603,911830.96739637,0
+EVTC.US,D,20171016,000000,15.1079,15.2056,14.7638,14.8127,490826.48311901,0
+EVTC.US,D,20171017,000000,14.7159,14.9104,14.5224,14.6202,472192.1098911,0
+EVTC.US,D,20171018,000000,14.8127,15.058,14.6202,14.7159,671367.84155525,0
+EVTC.US,D,20171019,000000,14.4726,14.667,14.1324,14.4726,577773.85697991,0
+EVTC.US,D,20171020,000000,14.5713,14.7159,14.0826,14.1814,497989.46199123,0
+EVTC.US,D,20171023,000000,14.1324,14.4237,14.0337,14.1324,604622.99587133,0
+EVTC.US,D,20171024,000000,14.0826,14.1324,13.911,13.9848,442614.74234468,0
+EVTC.US,D,20171025,000000,13.8861,14.0826,13.8382,14.0826,521467.66933612,0
+EVTC.US,D,20171026,000000,14.0826,14.1814,13.8861,13.9848,575873.8226906,0
+EVTC.US,D,20171027,000000,13.9848,14.278,13.8861,14.1814,782955.50178021,0
+EVTC.US,D,20171030,000000,14.0826,14.278,13.7425,13.936,796132.41504151,0
+EVTC.US,D,20171031,000000,13.9848,14.7159,13.936,14.6202,1771884.7470882,0
+EVTC.US,D,20171101,000000,14.7159,14.7159,14.278,14.3758,720927.1528229,0
+EVTC.US,D,20171102,000000,14.278,14.278,13.9848,14.2302,671223.45900239,0
+EVTC.US,D,20171103,000000,14.1324,14.5713,14.1324,14.4726,681772.4092704,0
+EVTC.US,D,20171106,000000,14.4237,14.4237,13.8382,14.0337,739646.75186326,0
+EVTC.US,D,20171107,000000,14.0826,14.1814,13.6946,13.7425,1238609.7934297,0
+EVTC.US,D,20171108,000000,13.547,14.0337,13.2059,13.8861,2023264.7981757,0
+EVTC.US,D,20171109,000000,13.7425,13.7654,12.9147,13.0094,1736284.4212431,0
+EVTC.US,D,20171110,000000,12.9147,13.1561,12.817,13.0094,547782.39225065,0
+EVTC.US,D,20171113,000000,13.0094,13.0593,12.817,13.0094,550373.25694911,0
+EVTC.US,D,20171114,000000,12.9147,12.9147,12.6214,12.7192,689199.0868329,0
+EVTC.US,D,20171115,000000,12.7192,12.817,12.2814,12.6704,2600073.0968334,0
+EVTC.US,D,20171116,000000,12.768,12.9147,12.6454,12.7192,998246.93325024,0
+EVTC.US,D,20171117,000000,12.6214,13.3047,12.6214,13.1561,1799270.3072697,0
+EVTC.US,D,20171120,000000,13.2059,13.3505,12.9147,13.0593,1018271.991206,0
+EVTC.US,D,20171121,000000,13.1561,13.7425,13.0593,13.547,1254480.845021,0
+EVTC.US,D,20171122,000000,13.547,13.6218,13.3505,13.4981,728319.74006043,0
+EVTC.US,D,20171124,000000,13.4981,13.6467,13.3994,13.5969,262713.07883012,0
+EVTC.US,D,20171127,000000,13.6467,13.6467,13.2548,13.3505,710644.90921503,0
+EVTC.US,D,20171128,000000,13.3047,13.6467,13.3047,13.6467,840472.8986174,0
+EVTC.US,D,20171129,000000,13.6946,13.7904,13.4493,13.547,537789.91640511,0
+EVTC.US,D,20171130,000000,13.5969,13.5969,13.3505,13.547,669108.85619703,0
+EVTC.US,D,20171201,000000,13.4493,13.4493,12.817,13.3505,581283.15513959,0
+EVTC.US,D,20171204,000000,13.4981,13.5969,13.3047,13.3505,408230.63897612,0
+EVTC.US,D,20171205,000000,13.3505,13.3505,12.9616,13.2548,548877.29327648,0
+EVTC.US,D,20171206,000000,13.2548,13.3505,12.9865,13.0593,512940.0748081,0
+EVTC.US,D,20171207,000000,13.0094,13.4493,12.9865,13.2059,642784.10671633,0
+EVTC.US,D,20171208,000000,13.2548,13.3505,13.1072,13.1072,598633.12524106,0
+EVTC.US,D,20171211,000000,13.1561,13.2309,12.768,12.9147,493931.71066202,0
+EVTC.US,D,20171212,000000,12.6704,13.0593,12.6704,12.817,1012561.8617719,0
+EVTC.US,D,20171213,000000,12.817,12.9616,12.6214,12.6704,523746.70782668,0
+EVTC.US,D,20171214,000000,12.6704,12.8658,12.5466,12.6704,708773.95196761,0
+EVTC.US,D,20171215,000000,12.6704,13.0094,12.6214,12.817,976605.59282779,0
+EVTC.US,D,20171218,000000,12.8658,13.2548,12.7192,12.8658,763880.9622974,0
+EVTC.US,D,20171219,000000,13.0593,13.2059,12.8658,13.0593,847858.4672586,0
+EVTC.US,D,20171220,000000,13.1072,13.3994,12.9147,13.3505,921437.42044435,0
+EVTC.US,D,20171221,000000,13.3505,13.8382,13.2548,13.6467,1424334.8865761,0
+EVTC.US,D,20171222,000000,13.547,13.547,13.1072,13.4493,1025974.3993382,0
+EVTC.US,D,20171226,000000,13.3505,13.4981,12.9147,13.1072,982485.17123018,0
+EVTC.US,D,20171227,000000,13.1072,13.4243,12.9147,13.3505,612498.86359828,0
+EVTC.US,D,20171228,000000,13.3505,13.3994,13.0094,13.2548,530199.80581403,0
+EVTC.US,D,20171229,000000,13.2548,13.4981,13.1561,13.3047,763122.95389491,0
+EVTC.US,D,20180102,000000,13.3994,13.4981,13.2548,13.4093,476425.32612829,0
+EVTC.US,D,20180103,000000,13.3994,13.4981,13.1072,13.3994,375103.86700533,0
+EVTC.US,D,20180104,000000,13.4981,13.8153,13.3505,13.6946,1016513.3314997,0
+EVTC.US,D,20180105,000000,13.7904,14.0337,13.6467,13.9848,708115.20657021,0
+EVTC.US,D,20180108,000000,13.936,13.9908,13.5969,13.7904,584014.39176445,0
+EVTC.US,D,20180109,000000,13.7425,13.8382,13.4981,13.6946,511070.12021729,0
+EVTC.US,D,20180110,000000,13.6467,13.8861,13.4493,13.8382,569747.59076041,0
+EVTC.US,D,20180111,000000,13.7904,13.936,13.547,13.6946,683922.10505736,0
+EVTC.US,D,20180112,000000,13.7425,13.7904,13.547,13.7425,716966.65918555,0
+EVTC.US,D,20180116,000000,13.8861,14.1814,13.8382,14.0337,895485.65922519,0
+EVTC.US,D,20180117,000000,13.1561,13.8861,13.1561,13.7904,1210438.1504604,0
+EVTC.US,D,20180118,000000,13.7904,13.8861,13.5969,13.7425,996392.01850869,0
+EVTC.US,D,20180119,000000,13.7425,14.0337,13.6467,13.9848,533438.38668711,0
+EVTC.US,D,20180122,000000,14.0337,14.1814,13.936,14.1324,580159.17707188,0
+EVTC.US,D,20180123,000000,14.1814,15.3492,14.1814,15.1567,1869481.3368788,0
+EVTC.US,D,20180124,000000,15.1567,15.423,14.8376,14.8615,1310869.2505074,0
+EVTC.US,D,20180125,000000,14.9603,15.1567,14.8615,15.058,947669.92551628,0
+EVTC.US,D,20180126,000000,15.058,15.2056,14.9104,15.1079,577134.16205823,0
+EVTC.US,D,20180129,000000,15.058,15.2525,14.9104,15.0091,413280.0176996,0
+EVTC.US,D,20180130,000000,15.0091,15.1079,14.8127,15.058,545909.42969,0
+EVTC.US,D,20180131,000000,15.1567,15.3492,15.0091,15.2525,1201609.7589472,0
+EVTC.US,D,20180201,000000,15.2525,15.3732,15.058,15.2056,462909.51493044,0
+EVTC.US,D,20180202,000000,15.058,15.1567,14.8127,14.9603,927651.88615683,0
+EVTC.US,D,20180205,000000,14.9603,15.0091,14.5713,14.667,1528300.3511981,0
+EVTC.US,D,20180206,000000,14.4726,14.9603,14.4476,14.8615,892672.20475774,0
+EVTC.US,D,20180207,000000,15.79,15.79,15.3263,15.5926,3290551.5735098,0
+EVTC.US,D,20180208,000000,15.6424,15.6923,14.7159,14.7159,2444354.5082656,0
+EVTC.US,D,20180209,000000,14.8615,15.1079,14.4726,15.058,1791375.389067,0
+EVTC.US,D,20180212,000000,15.058,15.5926,15.0091,15.4958,1849227.6732143,0
+EVTC.US,D,20180213,000000,15.3492,15.4958,14.9603,15.1079,10642723.728114,0
+EVTC.US,D,20180214,000000,15.1079,15.3492,14.9603,15.3013,1345793.7857926,0
+EVTC.US,D,20180215,000000,15.3013,15.446,15.058,15.3981,918879.64341424,0
+EVTC.US,D,20180216,000000,15.3013,15.6424,15.2056,15.4958,1524384.9771085,0
+EVTC.US,D,20180220,000000,15.3492,15.9356,15.3492,15.79,1454012.5197842,0
+EVTC.US,D,20180221,000000,15.837,15.9356,15.5437,15.6424,1529631.8791856,0
+EVTC.US,D,20180222,000000,17.1056,17.1056,16.0803,16.2269,2323391.0060146,0
+EVTC.US,D,20180223,000000,16.3256,16.4713,15.9836,16.179,1460418.4929105,0
+EVTC.US,D,20180226,000000,16.179,16.3256,15.79,15.9356,1293434.0545934,0
+EVTC.US,D,20180227,000000,15.8868,16.0314,15.79,15.9356,1115839.5039547,0
+EVTC.US,D,20180228,000000,15.9356,15.9836,15.7412,15.79,600826.93791917,0
+EVTC.US,D,20180301,000000,15.7412,16.179,15.5926,15.8868,898789.41277837,0
+EVTC.US,D,20180302,000000,15.6923,16.0803,15.6424,15.79,704029.38085573,0
+EVTC.US,D,20180305,000000,15.79,16.179,15.79,16.0803,633227.78649921,0
+EVTC.US,D,20180306,000000,16.0803,16.3735,15.8868,16.3256,673003.17449767,0
+EVTC.US,D,20180307,000000,16.1292,16.5191,16.0314,16.4223,650650.95053373,0
+EVTC.US,D,20180308,000000,16.5191,16.5679,16.3735,16.4713,577611.42660795,0
+EVTC.US,D,20180309,000000,16.4713,16.8103,16.3735,16.8103,740664.44832957,0
+EVTC.US,D,20180312,000000,16.7635,16.8592,16.6667,16.8103,359784.27655339,0
+EVTC.US,D,20180313,000000,16.8592,17.0318,16.7635,17.0068,650878.55358579,0
+EVTC.US,D,20180314,000000,17.0068,17.0557,16.6667,16.7635,2673634.0022001,0
+EVTC.US,D,20180315,000000,16.8592,17.0068,16.4223,16.4713,766400.63837606,0
+EVTC.US,D,20180316,000000,16.4713,16.6667,16.3975,16.5191,1537329.2740348,0
+EVTC.US,D,20180319,000000,16.3735,16.5191,16.1292,16.4223,775984.03032184,0
+EVTC.US,D,20180320,000000,16.4713,16.5679,16.2758,16.4713,608176.41092217,0
+EVTC.US,D,20180321,000000,16.4223,16.6667,16.3735,16.5191,369696.53986957,0
+EVTC.US,D,20180322,000000,16.3256,16.4713,16.1292,16.1292,486307.50974596,0
+EVTC.US,D,20180323,000000,16.0803,16.3256,15.9356,16.0314,498076.69311692,0
+EVTC.US,D,20180326,000000,16.2269,16.4223,16.1292,16.2758,441754.46296725,0
+EVTC.US,D,20180327,000000,16.3735,16.3735,15.6674,15.837,890832.32986545,0
+EVTC.US,D,20180328,000000,15.8868,15.9836,15.5926,15.6923,920722.52627639,0
+EVTC.US,D,20180329,000000,15.837,16.0803,15.5926,15.9356,681059.52041568,0
+EVTC.US,D,20180402,000000,15.9836,16.0554,15.446,15.6923,652964.07934927,0
+EVTC.US,D,20180403,000000,15.7412,16.1292,15.7172,16.1292,433106.54964517,0
+EVTC.US,D,20180404,000000,15.8868,16.2269,15.8868,16.179,377547.34118109,0
+EVTC.US,D,20180405,000000,16.3256,16.3735,16.0314,16.1292,599090.33665844,0
+EVTC.US,D,20180406,000000,15.9836,16.3256,15.9836,16.1292,580342.6632328,0
+EVTC.US,D,20180409,000000,16.1292,16.3735,16.0314,16.0803,467095.60630663,0
+EVTC.US,D,20180410,000000,16.3256,16.6667,16.179,16.6169,520244.42826332,0
+EVTC.US,D,20180411,000000,16.5191,16.6169,16.2269,16.4223,506119.00184229,0
+EVTC.US,D,20180412,000000,16.6169,16.9579,16.5191,16.7156,647543.71767748,0
+EVTC.US,D,20180413,000000,16.7156,17.0557,16.6667,17.0557,634885.17788719,0
+EVTC.US,D,20180416,000000,17.2492,17.5434,17.0068,17.2492,859096.24262253,0
+EVTC.US,D,20180417,000000,17.3978,17.4456,17.1056,17.3978,630828.42921461,0
+EVTC.US,D,20180418,000000,17.3978,17.4706,17.1534,17.2013,594179.32454812,0
+EVTC.US,D,20180419,000000,17.2013,17.4218,17.2013,17.2013,587339.20110659,0
+EVTC.US,D,20180420,000000,17.2013,17.3978,17.1076,17.298,592691.38212841,0
+EVTC.US,D,20180423,000000,17.298,17.323,17.2013,17.298,285450.32293501,0
+EVTC.US,D,20180424,000000,17.298,17.5434,17.2013,17.4456,592774.60262763,0
+EVTC.US,D,20180425,000000,17.3978,17.4218,17.1534,17.298,645488.27161253,0
+EVTC.US,D,20180426,000000,17.4456,17.688,17.2741,17.688,669242.20952711,0
+EVTC.US,D,20180427,000000,17.7379,17.8097,17.5434,17.7379,413051.41199091,0
+EVTC.US,D,20180430,000000,17.7848,17.8346,17.688,17.7848,682509.36188393,0
+EVTC.US,D,20180501,000000,17.6392,18.0321,17.5912,18.0321,1058528.6543807,0
+EVTC.US,D,20180502,000000,19.2,19.9311,18.8589,19.2479,5035454.8310331,0
+EVTC.US,D,20180503,000000,19.2967,19.9789,19.2,19.7365,1943346.0472004,0
+EVTC.US,D,20180504,000000,19.6379,19.9789,19.5401,19.9311,1100919.973493,0
+EVTC.US,D,20180507,000000,19.9311,20.6142,19.9311,20.4676,923901.95040906,0
+EVTC.US,D,20180508,000000,20.4188,20.8067,20.3699,20.5654,710926.65572442,0
+EVTC.US,D,20180509,000000,20.711,21.0999,20.5654,20.9035,1281105.3888302,0
+EVTC.US,D,20180510,000000,21.0022,21.2475,20.9035,21.1987,1752766.0907142,0
+EVTC.US,D,20180511,000000,21.2475,21.2965,20.711,21.0022,1210408.0707618,0
+EVTC.US,D,20180514,000000,21.0022,21.2965,20.9773,21.0521,795642.11595577,0
+EVTC.US,D,20180515,000000,20.9533,21.2475,20.9035,21.1498,576523.54417845,0
+EVTC.US,D,20180516,000000,21.2475,21.2965,21.0521,21.0521,600586.30033108,0
+EVTC.US,D,20180517,000000,21.0999,21.4401,20.9533,21.3453,953059.20483294,0
+EVTC.US,D,20180518,000000,21.3453,21.3911,21.069,21.2475,419909.58325154,0
+EVTC.US,D,20180521,000000,21.4401,21.4889,21.2965,21.3453,499941.63442463,0
+EVTC.US,D,20180522,000000,21.2965,21.3911,20.9035,21.0022,420482.10017987,0
+EVTC.US,D,20180523,000000,20.8067,21.2475,20.6641,21.1987,469553.11767502,0
+EVTC.US,D,20180524,000000,21.0999,21.2965,20.8706,21.2965,399154.59127857,0
+EVTC.US,D,20180525,000000,21.1987,21.3911,21.1498,21.1498,374392.98346384,0
+EVTC.US,D,20180529,000000,21.1987,21.1987,20.6641,21.0521,559633.79346421,0
+EVTC.US,D,20180530,000000,21.0521,21.6864,21.0521,21.6365,937742.62235085,0
+EVTC.US,D,20180531,000000,21.6365,21.6864,21.0999,21.2475,454204.45018118,0
+EVTC.US,D,20180601,000000,21.2965,21.4889,21.0999,21.1987,427695.21188295,0
+EVTC.US,D,20180604,000000,21.1987,21.4889,21.1498,21.4401,864004.24676299,0
+EVTC.US,D,20180605,000000,21.4401,21.6864,21.2965,21.6864,607307.10763518,0
+EVTC.US,D,20180606,000000,21.6864,22.1242,21.5368,22.0754,586306.46479103,0
+EVTC.US,D,20180607,000000,22.0264,22.0754,21.3911,21.5368,269822.91690163,0
+EVTC.US,D,20180608,000000,21.4889,21.9048,21.4889,21.7821,268863.37451912,0
+EVTC.US,D,20180611,000000,21.7821,21.9776,21.6615,21.9298,265857.4099812,0
+EVTC.US,D,20180612,000000,21.9298,22.0264,21.7821,21.832,341463.73484662,0
+EVTC.US,D,20180613,000000,21.832,21.9776,21.7333,21.8799,352769.6908605,0
+EVTC.US,D,20180614,000000,22.0264,22.3656,21.9258,22.0754,380708.71749466,0
+EVTC.US,D,20180615,000000,21.9776,22.1242,21.7412,22.0264,607188.79415436,0
+EVTC.US,D,20180618,000000,21.8799,22.1242,21.8799,22.0754,205853.42473371,0
+EVTC.US,D,20180619,000000,21.8799,22.221,21.5867,22.1731,278201.11559373,0
+EVTC.US,D,20180620,000000,22.1731,22.2678,21.7333,22.1242,677852.02189773,0
+EVTC.US,D,20180621,000000,22.1242,22.1731,21.9298,22.0264,685799.07824448,0
+EVTC.US,D,20180622,000000,22.1731,22.221,21.9298,22.0754,1112456.5405288,0
+EVTC.US,D,20180625,000000,21.9776,22.1242,21.6006,21.7821,865708.76301197,0
+EVTC.US,D,20180626,000000,21.8799,22.1242,21.832,21.832,653008.19624042,0
+EVTC.US,D,20180627,000000,21.9298,21.9298,21.1987,21.4889,664173.7803279,0
+EVTC.US,D,20180628,000000,21.3453,21.6365,21.2965,21.4401,464445.58486775,0
+EVTC.US,D,20180629,000000,21.5867,21.5867,21.2965,21.2965,572664.31885941,0
+EVTC.US,D,20180702,000000,21.0999,21.4401,21.0999,21.4401,441450.65801229,0
+EVTC.US,D,20180703,000000,21.4401,21.5867,21.4401,21.4401,312129.01020153,0
+EVTC.US,D,20180705,000000,21.5867,21.832,21.4889,21.7333,285093.37717934,0
+EVTC.US,D,20180706,000000,21.6864,21.832,21.6116,21.6864,291042.13888831,0
+EVTC.US,D,20180709,000000,21.7821,21.7821,21.5368,21.7333,298695.41684627,0
+EVTC.US,D,20180710,000000,21.7821,21.9298,21.5867,21.6864,509342.54286611,0
+EVTC.US,D,20180711,000000,21.5368,21.8799,21.5368,21.7821,508832.19064803,0
+EVTC.US,D,20180712,000000,21.9776,22.221,21.832,22.221,610766.27296401,0
+EVTC.US,D,20180713,000000,22.1731,22.8533,22.0264,22.1242,625462.21100014,0
+EVTC.US,D,20180716,000000,22.0264,22.3656,21.9298,21.9298,346446.93823337,0
+EVTC.US,D,20180717,000000,21.8799,22.2678,21.832,22.1731,245748.1288696,0
+EVTC.US,D,20180718,000000,22.0754,22.3157,21.9776,22.221,294153.38237102,0
+EVTC.US,D,20180719,000000,22.3656,22.5142,22.1482,22.3656,615300.28618632,0
+EVTC.US,D,20180720,000000,22.4154,22.8293,22.4154,22.6608,715106.73116091,0
+EVTC.US,D,20180723,000000,22.6608,22.9261,22.5142,22.6608,396756.23665057,0
+EVTC.US,D,20180724,000000,22.9021,23.5384,22.8533,23.2443,1313537.3197654,0
+EVTC.US,D,20180725,000000,23.3908,23.9244,23.2443,23.8756,601507.74176215,0
+EVTC.US,D,20180726,000000,23.7798,23.9743,23.6342,23.8756,462940.59728556,0
+EVTC.US,D,20180727,000000,23.9244,24.0491,23.2911,23.4407,468073.19650825,0
+EVTC.US,D,20180730,000000,23.4407,23.6342,22.9021,22.9511,439592.73530089,0
+EVTC.US,D,20180731,000000,22.9511,23.0977,22.4154,22.7097,629907.99044015,0
+EVTC.US,D,20180801,000000,23.1964,24.2207,22.0754,23.1964,881611.89961504,0
+EVTC.US,D,20180802,000000,23.0477,23.5384,22.8533,23.4896,443524.15189635,0
+EVTC.US,D,20180803,000000,23.5384,23.5973,22.8523,23.0467,601000.39751392,0
+EVTC.US,D,20180806,000000,23.0967,23.4656,23.0817,23.3908,289539.15661935,0
+EVTC.US,D,20180807,000000,23.4407,23.5384,23.1954,23.4896,449003.67030854,0
+EVTC.US,D,20180808,000000,23.5854,23.9753,23.3908,23.8766,577359.75979707,0
+EVTC.US,D,20180809,000000,24.4141,24.5119,23.683,23.733,530089.51358616,0
+EVTC.US,D,20180810,000000,23.4896,23.9254,23.4407,23.7808,386117.04728703,0
+EVTC.US,D,20180813,000000,23.8287,23.9254,23.4896,23.5854,352634.3322172,0
+EVTC.US,D,20180814,000000,23.8287,23.9254,23.5854,23.733,348694.89436881,0
+EVTC.US,D,20180815,000000,23.5854,23.733,23.0467,23.1465,469122.9779863,0
+EVTC.US,D,20180816,000000,23.2443,23.708,23.2443,23.4407,582535.4732543,0
+EVTC.US,D,20180817,000000,23.341,23.9753,23.341,23.9254,382449.32938185,0
+EVTC.US,D,20180820,000000,23.9254,24.1728,23.683,23.9753,197802.0920988,0
+EVTC.US,D,20180821,000000,24.0252,24.3663,23.9753,24.1249,347733.34667305,0
+EVTC.US,D,20180822,000000,24.075,24.3184,23.8766,24.3184,325576.64074943,0
+EVTC.US,D,20180823,000000,24.2695,24.4141,24.075,24.4141,340195.37422605,0
+EVTC.US,D,20180824,000000,24.4641,24.5369,24.3184,24.4641,458090.74722888,0
+EVTC.US,D,20180827,000000,24.6605,24.9527,24.0252,24.1249,310896.74521917,0
+EVTC.US,D,20180828,000000,24.1249,24.3663,23.7808,23.8766,247352.37945689,0
+EVTC.US,D,20180829,000000,23.9254,24.0252,23.341,23.5854,300118.18658587,0
+EVTC.US,D,20180830,000000,23.4896,23.6342,23.327,23.5384,255684.45594459,0
+EVTC.US,D,20180831,000000,23.3908,23.5854,23.1954,23.4896,352730.58725243,0
+EVTC.US,D,20180904,000000,23.341,23.3908,22.9999,23.3908,262987.80674319,0
+EVTC.US,D,20180905,000000,23.3908,23.4896,22.8045,23.3908,284968.04510221,0
+EVTC.US,D,20180906,000000,23.4407,23.6582,23.1954,23.4896,244331.37506971,0
+EVTC.US,D,20180907,000000,23.2911,23.4896,22.8523,22.9999,372331.52145918,0
+EVTC.US,D,20180910,000000,22.9999,23.1954,22.7555,22.7555,361148.89220921,0
+EVTC.US,D,20180911,000000,22.6588,23.2911,22.6099,22.9011,336099.5219454,0
+EVTC.US,D,20180912,000000,22.9999,23.5854,22.9011,23.4896,425831.27323185,0
+EVTC.US,D,20180913,000000,23.5384,24.075,23.5384,23.9254,264265.19127332,0
+EVTC.US,D,20180914,000000,23.9753,24.1249,23.5614,24.0252,304437.63129212,0
+EVTC.US,D,20180917,000000,23.9254,23.9254,22.8045,22.9501,392449.82648033,0
+EVTC.US,D,20180918,000000,22.9501,23.2443,22.7555,22.8523,217443.13257022,0
+EVTC.US,D,20180919,000000,22.9011,23.1465,22.8045,22.9011,297857.19591441,0
+EVTC.US,D,20180920,000000,22.9011,23.6342,22.8763,23.5384,484713.28572484,0
+EVTC.US,D,20180921,000000,23.5384,23.5384,22.7077,22.8045,653893.54203327,0
+EVTC.US,D,20180924,000000,22.7555,23.2443,22.7326,23.1954,331407.08897759,0
+EVTC.US,D,20180925,000000,23.1954,23.4407,23.0467,23.341,178539.05317198,0
+EVTC.US,D,20180926,000000,23.3908,23.4407,23.0467,23.0467,252261.38625397,0
+EVTC.US,D,20180927,000000,23.1465,23.4407,23.0967,23.341,246858.06974468,0
+EVTC.US,D,20180928,000000,23.341,23.733,23.341,23.5384,382485.42502007,0
+EVTC.US,D,20181001,000000,23.6732,23.8666,23.2532,23.2532,465856.32272794,0
+EVTC.US,D,20181002,000000,23.2532,23.3709,22.7465,22.8623,275651.35981656,0
+EVTC.US,D,20181003,000000,22.9999,23.3809,22.8144,23.0667,447743.33094091,0
+EVTC.US,D,20181004,000000,22.9111,22.96,22.3836,22.4524,425119.38703374,0
+EVTC.US,D,20181005,000000,22.5022,22.7376,22.2648,22.6099,525780.09544606,0
+EVTC.US,D,20181008,000000,22.5222,22.7555,21.9846,22.3836,281063.70023541,0
+EVTC.US,D,20181009,000000,22.2449,23.1365,22.229,23.0967,463579.28955062,0
+EVTC.US,D,20181010,000000,22.9401,23.1565,22.0046,22.1022,528752.97231562,0
+EVTC.US,D,20181011,000000,22.0136,22.4823,21.9068,22.0136,448971.58529679,0
+EVTC.US,D,20181012,000000,22.4524,22.6588,22.0724,22.3935,411974.55878419,0
+EVTC.US,D,20181015,000000,22.3536,23.0279,22.189,22.8523,427357.316603,0
+EVTC.US,D,20181016,000000,23.0567,24.3373,22.9111,24.2895,433730.20206099,0
+EVTC.US,D,20181017,000000,24.1827,24.4441,23.6732,24.3373,368991.67226779,0
+EVTC.US,D,20181018,000000,24.1927,24.7004,23.8856,23.9753,272172.14135539,0
+EVTC.US,D,20181019,000000,24.105,24.7004,24.0252,24.3473,339332.08687877,0
+EVTC.US,D,20181022,000000,24.4641,25.0405,24.4141,24.9238,428977.60969616,0
+EVTC.US,D,20181023,000000,24.5029,25.2858,24.1538,25.1682,414579.46067529,0
+EVTC.US,D,20181024,000000,25.4304,25.8114,23.7908,23.8376,893078.28068765,0
+EVTC.US,D,20181025,000000,23.9254,24.1449,23.5854,23.8766,578765.48437418,0
+EVTC.US,D,20181026,000000,23.6043,23.8188,23.0567,23.3908,395970.1538628,0
+EVTC.US,D,20181029,000000,23.683,23.7988,22.2449,22.5321,356857.52188822,0
+EVTC.US,D,20181030,000000,22.5611,22.7376,21.8868,21.9746,663776.72830755,0
+EVTC.US,D,20181031,000000,23.8287,25.8114,23.693,25.4704,2330786.601222,0
+EVTC.US,D,20181101,000000,25.6848,26.721,25.6459,26.1545,1159072.0519688,0
+EVTC.US,D,20181102,000000,26.3101,27.9348,26.1835,27.9059,1128700.5803817,0
+EVTC.US,D,20181105,000000,27.7881,28.1203,27.475,27.9727,823204.14370191,0
+EVTC.US,D,20181106,000000,28.1303,28.3078,27.4451,28.0614,665968.53567243,0
+EVTC.US,D,20181107,000000,28.3268,29.0638,28.1004,29.0199,623128.02639564,0
+EVTC.US,D,20181108,000000,28.8065,28.9621,27.9348,28.0325,902309.74016084,0
+EVTC.US,D,20181109,000000,27.9248,28.1103,27.4651,27.8659,461525.8487989,0
+EVTC.US,D,20181112,000000,27.8859,27.9149,26.3679,26.6931,1096178.4103509,0
+EVTC.US,D,20181113,000000,27.0452,27.5847,26.7998,27.1519,653169.62395576,0
+EVTC.US,D,20181114,000000,27.3364,27.5249,26.7998,26.9384,661926.82684909,0
+EVTC.US,D,20181115,000000,26.8596,27.9059,26.7998,27.7103,635109.77296942,0
+EVTC.US,D,20181116,000000,27.4651,27.7633,27.1718,27.3563,564139.73230124,0
+EVTC.US,D,20181119,000000,27.2107,27.2486,26.1445,26.1545,541021.47868187,0
+EVTC.US,D,20181120,000000,25.6349,26.0877,25.2938,25.3796,568659.70833091,0
+EVTC.US,D,20181121,000000,25.6349,26.2423,25.3426,25.969,368614.67337977,0
+EVTC.US,D,20181123,000000,25.7037,26.1735,25.7037,25.7915,196703.1804465,0
+EVTC.US,D,20181126,000000,26.0977,26.2513,25.8503,26.1645,463463.98403966,0
+EVTC.US,D,20181127,000000,25.9789,26.3201,25.7815,25.8204,471633.6301554,0
+EVTC.US,D,20181128,000000,26.0677,27.3065,26.0079,27.2586,603400.75745515,0
+EVTC.US,D,20181129,000000,27.0452,27.2307,26.4667,26.5255,469244.29943696,0
+EVTC.US,D,20181130,000000,26.4866,26.7798,26.0727,26.742,835069.5821081,0
+EVTC.US,D,20181203,000000,27.3164,27.5747,26.9764,27.0741,468487.2936911,0
+EVTC.US,D,20181204,000000,25.8104,27.2207,25.7326,25.8104,846115.85005817,0
+EVTC.US,D,20181206,000000,25.3426,26.2233,25.0774,26.2233,604584.89491989,0
+EVTC.US,D,20181207,000000,26.4368,26.7898,26.1445,26.5355,586955.18362226,0
+EVTC.US,D,20181210,000000,26.3969,26.8796,26.0727,26.2513,573182.69233044,0
+EVTC.US,D,20181211,000000,26.5355,26.6931,25.8104,26.2423,486420.80994369,0
+EVTC.US,D,20181212,000000,26.6432,27.6625,26.5455,27.0452,858010.36550625,0
+EVTC.US,D,20181213,000000,27.1319,27.2107,26.6233,26.6831,470725.22326036,0
+EVTC.US,D,20181214,000000,26.4368,27.083,26.4368,26.8298,633594.75882105,0
+EVTC.US,D,20181217,000000,26.6831,27.1968,26.0179,26.6332,807322.06288781,0
+EVTC.US,D,20181218,000000,27.0262,27.2436,26.2233,26.6332,625236.6132613,0
+EVTC.US,D,20181219,000000,26.6332,27.6137,26.4866,26.8298,775576.95173532,0
+EVTC.US,D,20181220,000000,26.7609,27.1818,25.8703,27.102,842217.52113107,0
+EVTC.US,D,20181221,000000,27.1519,27.5548,26.5006,26.6133,1828243.0728761,0
+EVTC.US,D,20181224,000000,26.2901,26.6532,25.6449,26.0677,308735.01755281,0
+EVTC.US,D,20181226,000000,26.1275,27.4151,25.8463,27.3563,496091.43301515,0
+EVTC.US,D,20181227,000000,27.0352,27.8171,26.2851,27.7782,527722.24131329,0
+EVTC.US,D,20181228,000000,27.9827,28.8154,27.7303,27.8171,802426.09062674,0
+EVTC.US,D,20181231,000000,28.0714,28.209,27.5069,28.0804,417435.02672065,0
+EVTC.US,D,20190102,000000,27.7203,28.0904,27.5149,28.0904,536047.29920468,0
+EVTC.US,D,20190103,000000,27.7981,27.9727,26.712,26.7609,420887.17345317,0
+EVTC.US,D,20190104,000000,27.1918,28.0515,27.0162,27.6137,350679.15181394,0
+EVTC.US,D,20190107,000000,27.6715,29.0588,27.5847,28.3656,1270205.5087462,0
+EVTC.US,D,20190108,000000,28.7097,29.5505,28.1103,28.2868,700241.3441565,0
+EVTC.US,D,20190109,000000,28.3358,28.63,28.1502,28.229,537324.6837348,0
+EVTC.US,D,20190110,000000,28.1502,28.2001,27.6237,27.7881,567534.72760657,0
+EVTC.US,D,20190111,000000,27.7303,27.9537,27.3075,27.6625,574764.88447214,0
+EVTC.US,D,20190114,000000,27.3952,27.7593,26.6532,26.722,898151.72316993,0
+EVTC.US,D,20190115,000000,26.8696,27.2017,26.712,27.083,559860.39385966,0
+EVTC.US,D,20190116,000000,27.1918,27.5937,27.092,27.1918,728828.08696527,0
+EVTC.US,D,20190117,000000,27.083,27.6625,27.083,27.5149,621947.89955737,0
+EVTC.US,D,20190118,000000,27.3952,27.8959,27.3753,27.3952,487175.81037633,0
+EVTC.US,D,20190122,000000,27.1718,27.2785,25.9591,26.4368,820351.5856264,0
+EVTC.US,D,20190123,000000,26.5056,27.1519,26.3879,26.9096,904592.78927787,0
+EVTC.US,D,20190124,000000,26.9284,27.7981,26.9284,27.0552,850900.52743474,0
+EVTC.US,D,20190125,000000,27.2785,27.8859,27.1419,27.8859,368646.75839152,0
+EVTC.US,D,20190128,000000,27.5449,27.7593,26.9584,27.122,394863.22095758,0
+EVTC.US,D,20190129,000000,27.1419,27.2107,26.6133,26.6732,529068.80915,0
+EVTC.US,D,20190130,000000,26.8896,27.7782,26.732,27.6037,396128.5736083,0
+EVTC.US,D,20190131,000000,27.4949,27.9248,26.9384,27.0741,856111.33387355,0
+EVTC.US,D,20190201,000000,27.0262,27.485,26.9096,27.0262,518851.73822223,0
+EVTC.US,D,20190204,000000,26.9764,27.5049,26.9096,27.4949,390056.48513543,0
+EVTC.US,D,20190205,000000,27.5937,28.239,27.2486,28.1502,685844.19779225,0
+EVTC.US,D,20190206,000000,28.1602,28.3068,27.4551,28.0804,406481.00317936,0
+EVTC.US,D,20190207,000000,27.9059,28.3556,27.8151,27.9827,352027.72496388,0
+EVTC.US,D,20190208,000000,27.8171,28.1901,27.8171,28.0026,337792.00631498,0
+EVTC.US,D,20190211,000000,28.0804,28.3696,27.9447,28.1203,438183.00009731,0
+EVTC.US,D,20190212,000000,28.3068,28.4254,28.0126,28.1103,343942.30200397,0
+EVTC.US,D,20190213,000000,28.1602,28.4914,28.0904,28.1502,271007.05436637,0
+EVTC.US,D,20190214,000000,28.0804,28.229,27.856,28.0425,360788.93848368,0
+EVTC.US,D,20190215,000000,28.247,28.3756,28.0325,28.219,392976.22120429,0
+EVTC.US,D,20190219,000000,28.219,30.0382,28.209,29.6861,733289.90891115,0
+EVTC.US,D,20190220,000000,29.6293,30.4302,29.3541,29.9904,760629.34688831,0
+EVTC.US,D,20190221,000000,27.3065,28.0026,24.5877,27.7203,2828223.5994171,0
+EVTC.US,D,20190222,000000,27.6815,28.9611,27.4949,28.7197,829153.9080675,0
+EVTC.US,D,20190225,000000,28.8932,29.0528,28.0794,28.1792,596199.67763148,0
+EVTC.US,D,20190226,000000,28.1193,28.3258,27.8451,27.9338,450959.85336841,0
+EVTC.US,D,20190227,000000,27.8351,27.8949,27.4032,27.6415,536507.5185919,0
+EVTC.US,D,20190228,000000,27.6985,28.3546,27.5229,28.0515,497000.84256682,0
+EVTC.US,D,20190301,000000,28.3158,28.4244,27.6505,27.9338,469196.17191935,0
+EVTC.US,D,20190304,000000,27.9438,28.0216,27.3733,27.4631,418258.20780325,0
+EVTC.US,D,20190305,000000,27.7383,27.7383,26.9644,26.9834,401808.6233439,0
+EVTC.US,D,20190306,000000,26.8766,26.9155,26.1505,26.2093,644681.13303579,0
+EVTC.US,D,20190307,000000,26.2193,26.9644,26.0329,26.8368,607784.3721849,0
+EVTC.US,D,20190308,000000,26.5604,27.2556,26.3939,27.1289,297170.37613174,0
+EVTC.US,D,20190311,000000,27.2755,27.7083,27.2755,27.5329,402450.32357881,0
+EVTC.US,D,20190312,000000,27.5727,27.7083,27.3733,27.483,354290.72094857,0
+EVTC.US,D,20190313,000000,27.5429,28.4146,27.5029,28.1392,711969.41860616,0
+EVTC.US,D,20190314,000000,28.1392,28.6598,28.0794,28.0994,355774.65274181,0
+EVTC.US,D,20190315,000000,28.0116,28.3846,27.8779,28.0415,753246.78621696,0
+EVTC.US,D,20190318,000000,28.1392,28.4534,27.8949,28.2659,290733.32065026,0
+EVTC.US,D,20190319,000000,28.3258,28.3348,27.865,28.0016,499705.00746301,0
+EVTC.US,D,20190320,000000,28.0216,28.2759,27.483,27.6217,615455.69796197,0
+EVTC.US,D,20190321,000000,27.6017,28.5412,27.4431,28.5012,426333.60419699,0
+EVTC.US,D,20190322,000000,28.1692,28.3348,27.1489,27.1588,606007.66465948,0
+EVTC.US,D,20190325,000000,27.1389,27.3144,26.729,27.1389,408043.14218873,0
+EVTC.US,D,20190326,000000,27.3733,27.5917,27.1489,27.3733,403386.80485914,0
+EVTC.US,D,20190327,000000,27.2755,27.5329,26.9554,27.2456,203375.86023298,0
+EVTC.US,D,20190328,000000,27.3045,27.6605,27.2077,27.473,190463.64831858,0
+EVTC.US,D,20190329,000000,27.6985,27.6985,27.1738,27.2556,592002.5570325,0
+EVTC.US,D,20190401,000000,27.483,28.0894,27.4221,28.0794,391356.93076775,0
+EVTC.US,D,20190402,000000,28.0415,28.3348,27.855,27.9817,239501.57814537,0
+EVTC.US,D,20190403,000000,28.1492,28.8932,27.9338,28.6898,561989.03385766,0
+EVTC.US,D,20190404,000000,28.6898,28.7486,28.1293,28.3158,222499.52989001,0
+EVTC.US,D,20190405,000000,28.3646,28.6848,28.2958,28.3946,258009.61663953,0
+EVTC.US,D,20190408,000000,28.218,28.5412,27.9049,28.4624,205405.23722589,0
+EVTC.US,D,20190409,000000,28.3946,28.8154,28.3646,28.4814,295471.87582244,0
+EVTC.US,D,20190410,000000,28.3348,28.6399,28.3348,28.4624,373537.7173695,0
+EVTC.US,D,20190411,000000,28.5412,28.5711,28.228,28.4244,183577.40267267,0
+EVTC.US,D,20190412,000000,28.59,28.7686,28.3058,28.4146,329677.50631318,0
+EVTC.US,D,20190415,000000,27.8849,28.61,27.8849,28.5012,385518.46128666,0
+EVTC.US,D,20190416,000000,28.6399,29.6971,28.5562,29.4049,621306.19932246,0
+EVTC.US,D,20190417,000000,29.5615,29.6512,29.2753,29.4338,355996.23985418,0
+EVTC.US,D,20190418,000000,29.2852,29.4139,29.1395,29.2553,319629.8843537,0
+EVTC.US,D,20190422,000000,29.2553,29.8338,29.2553,29.5615,321894.88565162,0
+EVTC.US,D,20190423,000000,29.727,30.0402,29.3251,29.8636,389461.90976152,0
+EVTC.US,D,20190424,000000,29.9524,30.139,29.7839,29.8437,287046.55226936,0
+EVTC.US,D,20190425,000000,29.8138,29.8776,29.2753,29.727,313115.62431271,0
+EVTC.US,D,20190426,000000,29.7649,30.2666,29.746,30.1988,233035.445622,0
+EVTC.US,D,20190429,000000,30.3354,31.0017,30.1988,30.493,779558.50116163,0
+EVTC.US,D,20190430,000000,30.5977,30.8051,30.493,30.6865,373792.39215023,0
+EVTC.US,D,20190501,000000,30.8151,30.8151,29.6512,29.746,1059434.0533058,0
+EVTC.US,D,20190502,000000,30.8729,30.8729,28.0894,29.1197,792107.75138066,0
+EVTC.US,D,20190503,000000,29.1197,29.2951,28.4484,29.1595,396267.94287807,0
+EVTC.US,D,20190506,000000,28.5602,29.5136,28.5452,29.2553,442927.5712092,0
+EVTC.US,D,20190507,000000,28.9621,29.1685,28.5552,28.7386,503262.4331403,0
+EVTC.US,D,20190508,000000,28.6688,28.7855,27.853,27.9797,551738.87526154,0
+EVTC.US,D,20190509,000000,27.7263,27.9318,27.2825,27.6875,315935.09471986,0
+EVTC.US,D,20190510,000000,27.6875,27.7842,26.9314,27.6286,417024.94016428,0
+EVTC.US,D,20190513,000000,26.8926,27.2336,26.6452,26.725,421812.62551071,0
+EVTC.US,D,20190514,000000,26.744,27.5887,26.744,27.2825,333569.81930057,0
+EVTC.US,D,20190515,000000,26.9992,27.5887,26.8726,27.3703,340235.48049074,0
+EVTC.US,D,20190516,000000,27.4899,27.8231,27.3903,27.6187,500934.26447551,0
+EVTC.US,D,20190517,000000,27.3115,27.7453,27.3115,27.5987,256410.37933533,0
+EVTC.US,D,20190520,000000,27.1958,27.6775,27.0571,27.4002,262068.37062536,0
+EVTC.US,D,20190521,000000,27.5797,27.7941,27.4201,27.7064,262480.46249497,0
+EVTC.US,D,20190522,000000,27.7064,27.9418,27.6875,27.8829,250105.6745273,0
+EVTC.US,D,20190523,000000,27.5887,27.7643,27.4601,27.6475,604253.01557964,0
+EVTC.US,D,20190524,000000,27.9507,28.0634,27.2426,27.4002,277671.71289992,0
+EVTC.US,D,20190528,000000,27.47,28.3536,27.4401,28.2848,488655.73154309,0
+EVTC.US,D,20190529,000000,28.0585,28.3048,27.7643,27.9418,828870.15624487,0
+EVTC.US,D,20190530,000000,28.0295,28.6588,27.8729,28.216,367704.26117149,0
+EVTC.US,D,20190531,000000,27.7742,28.3098,27.6875,28.1372,392267.34297603,0
+EVTC.US,D,20190603,000000,28.1273,28.2649,27.6187,27.8431,383101.05618294,0
+EVTC.US,D,20190604,000000,28.206,28.245,27.7842,28.206,262436.34560382,0
+EVTC.US,D,20190605,000000,28.3536,28.8833,28.216,28.8533,331181.49123876,0
+EVTC.US,D,20190606,000000,28.8932,28.9621,27.863,28.1372,410504.66418359,0
+EVTC.US,D,20190607,000000,28.3148,28.7875,28.2848,28.6688,177990.60000246,0
+EVTC.US,D,20190610,000000,28.7476,29.3849,28.7087,29.3051,214034.10007225,0
+EVTC.US,D,20190611,000000,29.5824,29.8248,28.9969,29.2653,411963.5295614,0
+EVTC.US,D,20190612,000000,29.0697,29.3699,28.9122,29.2173,240293.67687284,0
+EVTC.US,D,20190613,000000,29.3949,29.6981,29.2173,29.2653,307800.54158572,0
+EVTC.US,D,20190614,000000,29.2273,29.5236,29.1297,29.4049,276710.16520417,0
+EVTC.US,D,20190617,000000,29.4149,29.723,29.2463,29.4937,324480.737067,0
+EVTC.US,D,20190618,000000,29.7749,30.141,29.355,29.4637,404559.91310109,0
+EVTC.US,D,20190619,000000,29.4438,29.9036,29.0499,29.8248,398478.80071867,0
+EVTC.US,D,20190620,000000,30.2108,30.6705,29.8398,29.8736,316563.76041876,0
+EVTC.US,D,20190621,000000,29.6891,30.131,29.3351,30.0332,567189.81373031,0
+EVTC.US,D,20190624,000000,30.0332,30.3274,29.7659,29.7948,274765.01136709,0
+EVTC.US,D,20190625,000000,29.7749,30.2886,29.5435,30.1908,358797.66244222,0
+EVTC.US,D,20190626,000000,30.4351,30.7583,30.2008,30.2008,316162.69777193,0
+EVTC.US,D,20190627,000000,30.3474,30.6895,30.2008,30.6805,259493.54843277,0
+EVTC.US,D,20190628,000000,31.1622,32.2703,31.1522,32.1047,1045465.0413171,0
+EVTC.US,D,20190701,000000,32.6742,32.7999,31.7896,31.976,379820.36373195,0
+EVTC.US,D,20190702,000000,32.006,32.0857,31.6818,31.7896,240720.80859171,0
+EVTC.US,D,20190703,000000,31.8584,32.1835,31.8584,32.0159,154811.18432945,0
+EVTC.US,D,20190705,000000,31.9272,32.3691,31.8684,32.3691,233799.46996419,0
+EVTC.US,D,20190708,000000,32.2703,32.3591,31.8982,31.9182,247450.63980536,0
+EVTC.US,D,20190709,000000,31.9272,32.4967,31.8584,32.4767,226989.42622118,0
+EVTC.US,D,20190710,000000,32.761,32.8398,32.4079,32.4079,280079.09143746,0
+EVTC.US,D,20190711,000000,32.5545,32.7121,31.9272,32.5445,376360.1957465,0
+EVTC.US,D,20190712,000000,32.6044,32.761,32.3201,32.5067,198334.50276245,0
+EVTC.US,D,20190715,000000,32.5266,32.8398,32.2903,32.742,204347.43449491,0
+EVTC.US,D,20190716,000000,32.761,32.8198,32.1147,32.5545,380649.56075425,0
+EVTC.US,D,20190717,000000,32.5545,32.6543,32.0558,32.2134,300754.87353769,0
+EVTC.US,D,20190718,000000,32.1745,32.3101,31.8384,32.2433,292117.98943841,0
+EVTC.US,D,20190719,000000,32.3779,32.5166,31.7267,31.7696,381627.15095588,0
+EVTC.US,D,20190722,000000,31.8085,31.8085,30.6895,30.6995,553538.64388915,0
+EVTC.US,D,20190723,000000,30.485,30.8959,30.2975,30.485,437200.3966126,0
+EVTC.US,D,20190724,000000,30.3853,31.3786,29.9434,31.2221,464402.47063322,0
+EVTC.US,D,20190725,000000,31.2709,31.3487,30.4252,30.5718,258592.16013404,0
+EVTC.US,D,20190726,000000,30.6995,31.0246,30.5638,30.8081,223119.17167935,0
+EVTC.US,D,20190729,000000,30.7393,31.0625,30.5339,30.9657,371851.24893961,0
+EVTC.US,D,20190730,000000,30.8471,31.1024,30.6007,30.8471,434477.18124069,0
+EVTC.US,D,20190731,000000,30.8371,31.986,30.8371,31.4365,573406.28475603,0
+EVTC.US,D,20190801,000000,32.9894,36.6995,32.2952,35.1386,1336022.8970594,0
+EVTC.US,D,20190802,000000,35.0588,35.8149,34.3517,35.766,540774.82515408,0
+EVTC.US,D,20190805,000000,34.9312,34.991,33.515,34.1732,650785.30652041,0
+EVTC.US,D,20190806,000000,34.4106,34.8913,33.881,34.2231,293369.30489649,0
+EVTC.US,D,20190807,000000,33.8111,34.5732,33.7045,34.3916,384144.8217213,0
+EVTC.US,D,20190808,000000,34.627,35.001,34.5093,34.9112,254369.97311963,0
+EVTC.US,D,20190809,000000,34.7546,35.0559,34.0157,34.0445,471869.25446041,0
+EVTC.US,D,20190812,000000,34.0355,34.5482,33.6895,34.4305,230094.65376419,0
+EVTC.US,D,20190813,000000,34.3517,35.0688,34.1633,34.9312,193379.37376098,0
+EVTC.US,D,20190814,000000,34.4106,34.627,33.5349,33.5848,351395.04863853,0
+EVTC.US,D,20190815,000000,33.8211,34.9302,33.7244,34.647,516241.82304805,0
+EVTC.US,D,20190816,000000,34.9711,35.2843,34.4305,34.8224,257297.73044143,0
+EVTC.US,D,20190819,000000,35.1566,35.3341,34.3797,34.4704,537656.56307505,0
+EVTC.US,D,20190820,000000,34.4206,35.02,34.0645,34.617,294339.8765018,0
+EVTC.US,D,20190821,000000,34.8514,35.2543,34.4994,35.1666,317008.93995673,0
+EVTC.US,D,20190822,000000,35.1666,35.2843,34.2719,34.7926,202353.15048359,0
+EVTC.US,D,20190823,000000,34.627,34.9711,33.7443,33.8211,243948.36024199,0
+EVTC.US,D,20190826,000000,34.0845,34.6968,33.9857,34.4894,288934.55467927,0
+EVTC.US,D,20190827,000000,34.7158,34.7158,33.6247,33.8211,427276.10141702,0
+EVTC.US,D,20190828,000000,33.7045,34.7446,33.2686,34.0645,597361.75665064,0
+EVTC.US,D,20190829,000000,34.4405,34.4405,33.515,33.6247,417248.53258988,0
+EVTC.US,D,20190830,000000,33.8411,34.4106,33.5549,34.2719,396903.62717328,0
+EVTC.US,D,20190903,000000,34.0745,34.4604,33.4452,33.5349,210011.44172464,0
+EVTC.US,D,20190904,000000,33.8211,33.9577,33.49,33.8711,243894.21678468,0
+EVTC.US,D,20190905,000000,34.3019,34.8224,34.0157,34.2131,241149.9456238,0
+EVTC.US,D,20190906,000000,34.5971,35.3042,34.5971,35.01,418156.93948493,0
+EVTC.US,D,20190909,000000,35.0988,35.2793,34.5292,35.0888,409888.03036411,0
+EVTC.US,D,20190910,000000,34.8714,34.8714,31.7068,32.6802,794872.07567387,0
+EVTC.US,D,20190911,000000,32.9564,33.5349,32.7191,33.4551,456950.72665529,0
+EVTC.US,D,20190912,000000,33.5249,33.8411,32.7969,33.0063,333341.21359188,0
+EVTC.US,D,20190913,000000,32.9365,33.1808,32.4727,32.6603,372874.96134562,0
+EVTC.US,D,20190916,000000,32.4329,32.7969,31.9721,32.3939,444856.68254042,0
+EVTC.US,D,20190917,000000,32.2293,32.8268,32.2293,32.6901,431595.54612328,0
+EVTC.US,D,20190918,000000,32.6802,32.8029,31.982,32.5904,373095.54580138,0
+EVTC.US,D,20190919,000000,32.6203,32.9465,32.002,32.012,413482.55433623,0
+EVTC.US,D,20190920,000000,32.1307,32.2095,31.3537,31.617,959444.12217032,0
+EVTC.US,D,20190923,000000,31.4414,31.604,30.9398,31.2749,352486.94169449,0
+EVTC.US,D,20190924,000000,31.3238,31.607,30.7921,30.9299,369256.37361469,0
+EVTC.US,D,20190925,000000,30.9199,31.4604,30.3703,31.2161,316869.57068695,0
+EVTC.US,D,20190926,000000,31.1861,31.4604,30.9887,31.236,305636.80860612,0
+EVTC.US,D,20190927,000000,31.2649,31.3038,30.124,30.5469,572036.65581714,0
+EVTC.US,D,20190930,000000,30.6247,31.1812,30.488,30.6935,627424.40999972,0
+EVTC.US,D,20191001,000000,30.7423,31.0086,30.0162,30.134,273510.68793916,0
+EVTC.US,D,20191002,000000,29.7968,29.8816,29.4169,29.7001,392418.74412521,0
+EVTC.US,D,20191003,000000,29.6442,30.5668,29.4069,30.4182,343010.83400674,0
+EVTC.US,D,20191004,000000,30.5947,31.1861,30.3883,31.1163,223622.50530112,0
+EVTC.US,D,20191007,000000,30.9199,31.5093,30.9199,31.3637,333248.96918311,0
+EVTC.US,D,20191008,000000,31.0665,31.3038,30.5279,30.5668,206784.89273096,0
+EVTC.US,D,20191009,000000,30.7823,30.9249,30.6645,30.7523,161662.33699377,0
+EVTC.US,D,20191010,000000,30.6446,30.8021,30.478,30.5857,208036.20818905,0
+EVTC.US,D,20191011,000000,30.9497,31.5292,30.8511,31.0475,228127.44148153,0
+EVTC.US,D,20191014,000000,30.9987,31.0665,30.5179,30.8709,241866.84510499,0
+EVTC.US,D,20191015,000000,30.9787,31.3238,30.8311,31.0575,283628.49586183,0
+EVTC.US,D,20191016,000000,31.0285,31.1513,30.3005,30.9987,258812.74458979,0
+EVTC.US,D,20191017,000000,31.1762,31.2749,30.7623,31.255,273896.71073673,0
+EVTC.US,D,20191018,000000,31.0186,31.2161,30.2138,30.6645,265062.30328388,0
+EVTC.US,D,20191021,000000,30.8709,31.226,30.3883,31.1163,238455.80729378,0
+EVTC.US,D,20191022,000000,31.1762,31.4126,30.7823,30.9299,294914.39874336,0
+EVTC.US,D,20191023,000000,31.1562,32.3451,30.9597,32.012,784695.11101079,0
+EVTC.US,D,20191024,000000,32.0219,32.9166,32.012,32.1705,429508.01504658,0
+EVTC.US,D,20191025,000000,32.0319,32.1107,31.4315,31.4414,340202.39282237,0
+EVTC.US,D,20191028,000000,31.5592,32.1805,31.3338,31.992,403577.30961637,0
+EVTC.US,D,20191029,000000,31.7267,32.1107,31.617,32.0319,521811.58055577,0
+EVTC.US,D,20191030,000000,31.9621,31.9621,31.1263,31.7367,725875.26322805,0
+EVTC.US,D,20191031,000000,32.0618,32.2623,29.6143,30.0741,1389500.5903865,0
+EVTC.US,D,20191101,000000,30.4092,30.8809,29.9564,30.2616,532952.09822783,0
+EVTC.US,D,20191104,000000,30.3793,30.5089,29.3161,30.124,396866.52887845,0
+EVTC.US,D,20191105,000000,30.134,30.5289,29.9255,30.3304,300878.20030159,0
+EVTC.US,D,20191106,000000,30.3304,30.5857,29.9464,29.9964,338043.67312586,0
+EVTC.US,D,20191107,000000,30.144,30.2616,29.3261,29.4747,374250.60622422,0
+EVTC.US,D,20191108,000000,29.3261,29.9265,29.1287,29.8368,336908.66583536,0
+EVTC.US,D,20191111,000000,29.6522,30.139,29.4847,30.084,233659.0980378,0
+EVTC.US,D,20191112,000000,30.0642,30.3055,29.6991,30.1539,347157.82177486,0
+EVTC.US,D,20191113,000000,30.0452,30.2576,29.9364,29.9564,253673.12677078,0
+EVTC.US,D,20191114,000000,29.9564,30.4092,29.8766,30.2436,259280.98522995,0
+EVTC.US,D,20191115,000000,30.3992,30.5857,30.0312,30.2716,252659.44093094,0
+EVTC.US,D,20191118,000000,30.0452,30.4591,29.9664,30.0741,227264.15413425,0
+EVTC.US,D,20191119,000000,30.0352,30.3404,29.6622,29.9066,560051.90127352,0
+EVTC.US,D,20191120,000000,29.9464,30.9507,29.6622,30.6456,447559.84477999,0
+EVTC.US,D,20191121,000000,30.5767,31.4824,30.479,31.3946,459184.64559808,0
+EVTC.US,D,20191122,000000,31.3557,31.3557,30.3893,30.7733,288495.39108099,0
+EVTC.US,D,20191125,000000,30.9907,32.0748,30.8809,31.8564,274173.44396302,0
+EVTC.US,D,20191126,000000,31.8564,32.7041,31.7576,32.6941,363769.83660618,0
+EVTC.US,D,20191127,000000,32.8019,32.9116,32.3591,32.5944,247790.54039854,0
+EVTC.US,D,20191129,000000,32.4967,32.4967,31.8963,31.9252,109694.64453196,0
+EVTC.US,D,20191202,000000,32.2134,32.2333,31.3158,31.62,235350.57975078,0
+EVTC.US,D,20191203,000000,31.2769,31.4914,31.1083,31.3058,359374.18999702,0
+EVTC.US,D,20191204,000000,31.4335,31.4534,30.9707,31.0984,308902.46120786,0
+EVTC.US,D,20191205,000000,31.228,31.228,30.3504,30.3893,567460.53101692,0
+EVTC.US,D,20191206,000000,30.7144,31.3557,30.5289,31.2769,292405.7518875,0
+EVTC.US,D,20191209,000000,31.0785,31.3856,30.8719,30.8909,292421.79439337,0
+EVTC.US,D,20191210,000000,30.9209,31.0305,30.6257,30.8909,186796.93307003,0
+EVTC.US,D,20191211,000000,30.8719,30.9109,30.2237,30.4292,259458.45545118,0
+EVTC.US,D,20191212,000000,30.4391,30.9707,30.3055,30.7343,329029.79013856,0
+EVTC.US,D,20191213,000000,30.7433,31.1881,30.2337,31.1682,544397.42351149,0
+EVTC.US,D,20191216,000000,31.3756,31.4914,31.1852,31.3058,596856.41771565,0
+EVTC.US,D,20191217,000000,31.3657,31.5014,31.0495,31.3856,221305.36585911,0
+EVTC.US,D,20191218,000000,31.62,32.5067,31.61,32.2903,673429.30355991,0
+EVTC.US,D,20191219,000000,32.3879,33.0113,32.2035,32.7819,502853.34924055,0
+EVTC.US,D,20191220,000000,32.8517,33.2258,32.6393,33.0014,1133585.5234199,0
+EVTC.US,D,20191223,000000,33.0512,33.0911,32.1735,32.4967,404844.66758033,0
+EVTC.US,D,20191224,000000,32.4967,32.6443,32.1337,32.3301,233669.12460397,0
+EVTC.US,D,20191226,000000,32.3301,33.0712,32.2613,32.9914,535231.1367184,0
+EVTC.US,D,20191227,000000,32.9315,33.6007,32.6941,33.4112,508343.89687553,0
+EVTC.US,D,20191230,000000,33.4312,33.5309,32.8617,33.2536,354561.43823517,0
+EVTC.US,D,20191231,000000,33.1758,33.7204,33.1758,33.521,303840.04794836,0
+EVTC.US,D,20200102,000000,33.5908,33.8939,33.0612,33.5608,433038.36899522,0
+EVTC.US,D,20200103,000000,33.0612,33.491,33.0612,33.3614,444643.11668098,0
+EVTC.US,D,20200106,000000,33.0712,33.4412,32.8517,33.3514,340594.43155964,0
+EVTC.US,D,20200107,000000,33.148,33.4412,33.0911,33.157,307480.69412487,0
+EVTC.US,D,20200108,000000,33.3414,33.8471,33.3414,33.6905,267263.13455831,0
+EVTC.US,D,20200109,000000,33.8371,34.2301,33.6955,34.0325,359766.22873429,0
+EVTC.US,D,20200110,000000,34.1503,34.2689,33.8271,34.2201,473075.45037072,0
+EVTC.US,D,20200113,000000,34.2689,34.4076,33.5808,33.6207,499305.95012942,0
+EVTC.US,D,20200114,000000,33.511,34.0615,33.0911,33.3314,448144.39358773,0
+EVTC.US,D,20200115,000000,33.2536,33.6357,33.2258,33.3125,443834.97544763,0
+EVTC.US,D,20200116,000000,33.511,33.7493,33.4312,33.6406,423225.36868413,0
+EVTC.US,D,20200117,000000,33.8371,34.0127,33.481,33.9538,223009.88210809,0
+EVTC.US,D,20200121,000000,33.7593,34.1702,33.7005,34.0615,240215.46965671,0
+EVTC.US,D,20200122,000000,34.2689,34.3886,33.9727,34.0127,336179.73447476,0
+EVTC.US,D,20200123,000000,34.2789,34.3487,33.9359,34.2789,302153.57951848,0
+EVTC.US,D,20200124,000000,34.4475,34.4475,33.6307,33.9538,235638.34219987,0
+EVTC.US,D,20200127,000000,33.3514,33.7793,33.2058,33.5409,176477.59116732,0
+EVTC.US,D,20200128,000000,33.6705,34.244,33.5608,34.0915,395924.03165842,0
+EVTC.US,D,20200129,000000,34.2001,34.2001,33.6905,33.7793,209360.71758017,0
+EVTC.US,D,20200130,000000,33.5309,34.0915,33.3414,33.9727,281833.7405173,0
+EVTC.US,D,20200131,000000,33.7883,33.8869,32.9714,33.0612,217874.27491556,0
+EVTC.US,D,20200203,000000,33.3414,33.9727,33.3414,33.8072,426525.11161085,0
+EVTC.US,D,20200204,000000,34.249,34.6748,33.8869,34.5263,173806.5139395,0
+EVTC.US,D,20200205,000000,34.7906,34.8106,34.4275,34.7626,266757.79562331,0
+EVTC.US,D,20200206,000000,34.9492,34.989,34.3288,34.3288,220299.70127221,0
+EVTC.US,D,20200207,000000,34.3587,34.3787,33.7105,33.8571,195287.42930322,0
+EVTC.US,D,20200210,000000,33.7972,34.1603,33.7972,34.1203,275868.93630246,0
+EVTC.US,D,20200211,000000,34.4176,34.625,34.0027,34.2889,479107.4325789,0
+EVTC.US,D,20200212,000000,34.3986,34.3986,33.8571,34.0915,236576.82879342,0
+EVTC.US,D,20200213,000000,33.9637,34.2301,33.9538,34.0815,273623.98813689,0
+EVTC.US,D,20200214,000000,34.1503,34.5782,34.0615,34.259,294600.56722223,0
+EVTC.US,D,20200218,000000,34.2301,34.5063,34.0127,34.0815,356115.5559916,0
+EVTC.US,D,20200219,000000,34.0715,34.3338,33.8571,34.2001,225858.42955714,0
+EVTC.US,D,20200220,000000,34.1113,34.1702,33.3913,33.9727,255133.99746183,0
+EVTC.US,D,20200221,000000,33.9538,33.9538,32.6543,32.8019,211001.06380566,0
+EVTC.US,D,20200224,000000,31.63,32.0349,31.3657,31.5312,309302.52119806,0
+EVTC.US,D,20200225,000000,31.5612,31.8424,30.7833,30.9507,519012.16328096,0
+EVTC.US,D,20200226,000000,30.2716,32.2035,30.0352,31.5712,934949.22101574,0
+EVTC.US,D,20200227,000000,30.8031,31.4335,30.2138,30.2138,969640.13730913,0
+EVTC.US,D,20200228,000000,29.356,30.134,28.1642,29.2283,838293.12313193,0
+EVTC.US,D,20200302,000000,29.4159,30.6555,29.1087,30.5678,662646.73430013,0
+EVTC.US,D,20200303,000000,30.3703,31.3068,29.1965,29.8856,602480.31868069,0
+EVTC.US,D,20200304,000000,30.3703,30.5289,29.4927,30.0442,372389.67554297,0
+EVTC.US,D,20200305,000000,29.2453,29.5695,28.3278,28.6648,470973.88210138,0
+EVTC.US,D,20200306,000000,27.7163,28.5352,27.475,28.4166,397353.81999433,0
+EVTC.US,D,20200309,000000,26.4128,26.8596,23.1695,25.8912,614930.30589462,0
+EVTC.US,D,20200310,000000,26.721,26.8098,25.3496,26.6712,541976.0077813,0
+EVTC.US,D,20200311,000000,26.0209,26.75,25.5222,26.0907,546661.42215279,0
+EVTC.US,D,20200312,000000,24.1668,24.9248,23.1595,23.4766,659182.55568821,0
+EVTC.US,D,20200313,000000,24.6385,25.6449,23.3071,25.5272,628472.18616453,0
+EVTC.US,D,20200316,000000,23.1495,23.7998,21.9367,22.1342,831797.91356666,0
+EVTC.US,D,20200317,000000,22.4893,22.6767,19.9829,21.7093,1033350.9440698,0
+EVTC.US,D,20200318,000000,20.674,21.7782,19.5201,20.2781,930743.07650721,0
+EVTC.US,D,20200319,000000,20.2392,22.8823,19.6089,22.193,1127445.254297,0
+EVTC.US,D,20200320,000000,22.212,22.8333,20.1505,20.2881,912933.88967513,0
+EVTC.US,D,20200323,000000,20.1604,20.1654,17.9623,18.5727,581886.75442306,0
+EVTC.US,D,20200324,000000,19.4603,21.5308,19.0514,21.5308,413794.38054414,0
+EVTC.US,D,20200325,000000,21.4331,22.5291,20.2103,21.9566,616516.50866281,0
+EVTC.US,D,20200326,000000,22.203,23.1146,21.9766,22.569,556573.68546897,0
+EVTC.US,D,20200327,000000,21.7392,22.8433,21.3453,21.8779,340829.05320803,0
+EVTC.US,D,20200330,000000,22.1142,22.7755,21.2965,22.6269,387971.96202858,0
+EVTC.US,D,20200331,000000,22.4294,23.2712,21.9666,22.4194,531470.17174784,0
+EVTC.US,D,20200401,000000,21.4231,22.0155,21.1179,21.5209,479078.35553702,0
+EVTC.US,D,20200402,000000,21.2375,21.5607,20.6052,21.2276,600679.54739647,0
+EVTC.US,D,20200403,000000,20.8995,21.3253,19.4214,20.0029,528805.11045971,0
+EVTC.US,D,20200406,000000,20.9194,22.7855,20.8596,22.6369,425280.81474908,0
+EVTC.US,D,20200407,000000,23.5834,23.8198,22.5092,22.7655,335482.8881259,0
+EVTC.US,D,20200408,000000,23.1794,23.6722,22.6179,23.4856,412295.40890164,0
+EVTC.US,D,20200409,000000,24.0072,25.0634,23.8736,24.8759,305163.55468287,0
+EVTC.US,D,20200413,000000,24.5199,24.5199,23.1096,23.3869,305319.96911513,0
+EVTC.US,D,20200414,000000,24.0671,24.6186,23.4068,23.7708,288149.47454812,0
+EVTC.US,D,20200415,000000,22.9819,23.2572,22.2998,22.4893,317089.15248609,0
+EVTC.US,D,20200416,000000,22.4793,22.6229,21.9766,22.3895,432640.31431824,0
+EVTC.US,D,20200417,000000,23.1196,23.7908,22.8823,23.5934,318274.29260744,0
+EVTC.US,D,20200420,000000,23.0119,23.5454,22.6369,22.9521,716007.11680302,0
+EVTC.US,D,20200421,000000,22.2798,22.5441,21.7193,22.2409,312524.05690865,0
+EVTC.US,D,20200422,000000,22.8823,23.0408,22.3995,22.8333,252814.85270658,0
+EVTC.US,D,20200423,000000,22.9121,23.4268,22.7366,22.9421,246215.36685315,0
+EVTC.US,D,20200424,000000,23.0897,23.2572,22.6079,22.9719,275667.40232244,0
+EVTC.US,D,20200427,000000,23.357,23.8496,23.1814,23.7509,355935.07780054,0
+EVTC.US,D,20200428,000000,24.3633,24.4221,23.742,23.8596,329397.76511702,0
+EVTC.US,D,20200429,000000,24.5787,26.1785,24.5009,25.8413,281160.95792726,0
+EVTC.US,D,20200430,000000,25.4075,25.4972,24.836,24.9946,396255.91099867,0
+EVTC.US,D,20200501,000000,24.3124,24.9946,24.2565,24.9248,358251.21458593,0
+EVTC.US,D,20200504,000000,24.6176,25.3008,24.2047,25.2608,505256.71715163,0
+EVTC.US,D,20200505,000000,26.0129,26.1905,24.9547,25.0245,611800.01193619,0
+EVTC.US,D,20200506,000000,25.252,25.4184,24.6475,24.7861,375614.21922341,0
+EVTC.US,D,20200507,000000,25.5182,25.6957,25.1622,25.4783,314424.09119796,0
+EVTC.US,D,20200508,000000,26.3081,26.6272,24.6874,25.6957,373159.71582488,0
+EVTC.US,D,20200511,000000,25.202,25.7057,24.8161,25.6957,679171.51800577,0
+EVTC.US,D,20200512,000000,25.8833,26.0129,25.4384,25.597,833504.43512888,0
+EVTC.US,D,20200513,000000,25.3986,25.7247,24.5389,24.7762,674381.82734611,0
+EVTC.US,D,20200514,000000,24.2535,25.2708,23.7588,25.242,450296.09468792,0
+EVTC.US,D,20200515,000000,25.222,25.8633,24.8061,25.1722,1090865.3329372,0
+EVTC.US,D,20200518,000000,25.9829,27.3154,25.9829,27.118,431251.63490363,0
+EVTC.US,D,20200519,000000,26.8038,27.7812,26.8038,27.2765,472855.86857159,0
+EVTC.US,D,20200520,000000,27.7413,28.8374,27.6137,27.9198,561835.62739525,0
+EVTC.US,D,20200521,000000,27.6725,28.1562,27.3753,27.4351,269985.3472736,0
+EVTC.US,D,20200522,000000,27.5847,27.6335,26.9804,27.4451,268250.7513261,0
+EVTC.US,D,20200526,000000,28.5022,28.8095,28.231,28.3836,470687.1223089,0
+EVTC.US,D,20200527,000000,29.0059,29.3131,27.9687,29.2543,353281.04573519,0
+EVTC.US,D,20200528,000000,29.6702,29.6702,29.0059,29.0449,326541.19641504,0
+EVTC.US,D,20200529,000000,28.8095,29.0747,27.9497,28.7815,423042.88517982,0
+EVTC.US,D,20200601,000000,28.8773,29.5505,28.7616,29.0059,276242.92722062,0
+EVTC.US,D,20200602,000000,29.2832,29.5505,29.0009,29.4029,173630.0463749,0
+EVTC.US,D,20200603,000000,29.9255,30.0632,29.737,29.8158,355129.94453704,0
+EVTC.US,D,20200604,000000,29.5315,29.9904,29.4517,29.727,417475.13298534,0
+EVTC.US,D,20200605,000000,30.3903,31.3796,29.9754,30.8739,639018.12846269,0
+EVTC.US,D,20200608,000000,31.4375,31.6648,31.1911,31.2809,440400.87653424,0
+EVTC.US,D,20200609,000000,30.8739,30.9737,30.48,30.5777,305329.9956813,0
+EVTC.US,D,20200610,000000,30.5777,30.6067,29.2443,29.4229,440323.67197472,0
+EVTC.US,D,20200611,000000,28.4634,28.7217,27.5747,27.6435,419284.92817912,0
+EVTC.US,D,20200612,000000,28.7018,28.8274,27.3154,28.5522,400593.40352403,0
+EVTC.US,D,20200615,000000,27.6825,29.4229,27.6825,29.3031,391978.57787032,0
+EVTC.US,D,20200616,000000,30.5199,30.7303,29.8058,30.083,501755.44024488,0
+EVTC.US,D,20200617,000000,30.1529,30.1529,28.976,29.1047,412885.97364909,0
+EVTC.US,D,20200618,000000,28.7716,29.1247,28.6519,29.0449,395108.87182876,0
+EVTC.US,D,20200619,000000,29.3431,29.6931,28.0086,28.0674,923048.68962795,0
+EVTC.US,D,20200622,000000,27.9587,28.3536,27.7015,27.9986,545729.95415555,0
+EVTC.US,D,20200623,000000,28.4434,28.8573,28.1961,28.4036,520302.5823471,0
+EVTC.US,D,20200624,000000,28.0385,28.255,26.734,27.098,443550.22096839,0
+EVTC.US,D,20200625,000000,26.9624,27.7812,26.9624,27.6335,504789.47916808,0
+EVTC.US,D,20200626,000000,27.5249,27.5249,26.5455,26.6841,741168.78460795,0
+EVTC.US,D,20200629,000000,26.9903,27.5449,26.5744,27.3354,457476.11872263,0
+EVTC.US,D,20200630,000000,27.2077,28.0186,27.2077,27.7713,656923.57033,0
+EVTC.US,D,20200701,000000,27.9497,28.0365,27.3553,27.5647,237035.04286742,0
+EVTC.US,D,20200702,000000,27.9587,28.2649,27.485,27.5647,313992.94885263,0
+EVTC.US,D,20200706,000000,28.1462,28.1462,27.3055,27.3354,226130.14950036,0
+EVTC.US,D,20200707,000000,27.098,27.5049,27.0292,27.0492,338133.91222139,0
+EVTC.US,D,20200708,000000,27.0102,27.0492,26.5744,27.0292,229120.07153241,0
+EVTC.US,D,20200709,000000,26.9224,26.9274,26.0527,26.1505,367560.88127525,0
+EVTC.US,D,20200710,000000,26.2692,26.4358,25.8334,26.3869,577799.92605196,0
+EVTC.US,D,20200713,000000,26.7838,27.1778,26.2722,26.338,500367.76348688,0
+EVTC.US,D,20200714,000000,26.1905,26.6043,26.0179,26.4856,352194.16596231,0
+EVTC.US,D,20200715,000000,27.1479,27.7113,26.734,27.6037,621955.92081031,0
+EVTC.US,D,20200716,000000,27.475,27.9787,27.4251,27.9109,456025.27459775,0
+EVTC.US,D,20200717,000000,27.9587,28.3836,27.8011,28.1961,324233.08088259,0
+EVTC.US,D,20200720,000000,27.9687,28.1063,27.5449,27.8211,659240.709772,0
+EVTC.US,D,20200721,000000,28.1462,29.2143,28.1462,28.8773,578020.51050771,0
+EVTC.US,D,20200722,000000,28.7117,30.1828,28.7117,30.133,468590.56732265,0
+EVTC.US,D,20200723,000000,30.2426,31.3647,30.123,31.241,982349.81258687,0
+EVTC.US,D,20200724,000000,31.1911,31.4864,30.6067,31.0615,649505.91667705,0
+EVTC.US,D,20200727,000000,31.0037,31.1413,30.6955,30.9537,578085.68318781,0
+EVTC.US,D,20200728,000000,30.7055,31.4036,30.7055,31.0236,424122.7463564,0
+EVTC.US,D,20200729,000000,31.1113,31.615,31.0236,31.1413,509246.28783088,0
+EVTC.US,D,20200730,000000,30.5867,31.1612,30.3015,30.9937,291152.43111619,0
+EVTC.US,D,20200731,000000,30.8839,30.8839,30.0032,30.7353,506522.06980234,0
+EVTC.US,D,20200803,000000,30.9139,31.4385,30.3005,31.261,637205.32529905,0
+EVTC.US,D,20200804,000000,31.1812,32.0828,31.0037,31.8534,634410.92130733,0
+EVTC.US,D,20200805,000000,32.5266,32.9544,31.1213,31.4774,843723.51136988,0
+EVTC.US,D,20200806,000000,31.4874,31.8833,30.9039,31.3806,788870.17316419,0
+EVTC.US,D,20200807,000000,31.3208,31.6559,31.0335,31.646,455583.10302964,0
+EVTC.US,D,20200810,000000,31.8334,31.8933,31.1213,31.1513,506188.18514886,0
+EVTC.US,D,20200811,000000,31.4196,31.626,30.4292,30.5189,583544.14581105,0
+EVTC.US,D,20200812,000000,30.7853,31.0814,30.6157,30.6855,412164.06088481,0
+EVTC.US,D,20200813,000000,30.489,30.9339,30.2816,30.3992,344564.95176316,0
+EVTC.US,D,20200814,000000,30.112,30.474,29.9934,30.142,243323.70516957,0
+EVTC.US,D,20200817,000000,30.2516,30.8541,30.0522,30.8441,383288.55297033,0
+EVTC.US,D,20200818,000000,30.8151,36.0113,30.8151,34.1103,4452939.4109111,0
+EVTC.US,D,20200819,000000,34.259,35.7739,33.7783,35.5565,1195981.8473557,0
+EVTC.US,D,20200820,000000,35.2394,35.5365,34.8574,35.011,384964.99483404,0
+EVTC.US,D,20200821,000000,34.7756,35.0708,34.612,34.9422,594529.25170747,0
+EVTC.US,D,20200824,000000,35.3591,35.5615,34.6968,35.0708,571891.27060767,0
+EVTC.US,D,20200825,000000,35.4089,35.5865,34.8724,35.1207,462045.22492653,0
+EVTC.US,D,20200826,000000,35.2593,35.2593,34.7258,34.8234,451121.28108375,0
+EVTC.US,D,20200827,000000,35.1008,35.5077,34.8136,34.8524,415797.68846501,0
+EVTC.US,D,20200828,000000,35.2095,35.2793,34.8424,35.0509,274726.91041564,0
+EVTC.US,D,20200831,000000,34.992,35.0808,34.657,34.6669,426829.91922244,0
+EVTC.US,D,20200901,000000,34.647,35.1008,34.3188,34.4874,544852.62961563,0
+EVTC.US,D,20200902,000000,34.5073,35.3591,34.1991,35.1995,514291.65592788,0
+EVTC.US,D,20200903,000000,35.0409,35.0409,34.3089,34.8036,512791.68162877,0
+EVTC.US,D,20200904,000000,35.011,35.4489,34.0955,35.1307,616172.59744315,0
+EVTC.US,D,20200908,000000,34.647,34.9721,34.1103,34.5572,406088.9644421,0
+EVTC.US,D,20200909,000000,34.9721,34.982,34.1343,34.3886,595185.99179164,0
+EVTC.US,D,20200910,000000,34.5472,34.7258,33.5469,33.7663,596093.39603007,0
+EVTC.US,D,20200911,000000,34.259,34.7656,33.1698,33.3674,606405.71933646,0
+EVTC.US,D,20200914,000000,33.6965,34.1004,33.3474,33.3574,491136.30401368,0
+EVTC.US,D,20200915,000000,33.487,33.8949,33.1698,33.5269,762752.97360323,0
+EVTC.US,D,20200916,000000,33.7863,34.3587,33.7463,33.8251,353517.67269682,0
+EVTC.US,D,20200917,000000,33.6665,34.3039,33.1998,34.2191,418716.42187725,0
+EVTC.US,D,20200918,000000,34.4186,34.6669,34.0217,34.4584,1234105.8599059,0
+EVTC.US,D,20200921,000000,33.8451,33.8451,32.9844,33.4671,603284.44928757,0
+EVTC.US,D,20200922,000000,33.6965,33.9349,33.1998,33.9149,494382.90613969,0
+EVTC.US,D,20200923,000000,33.8849,34.0805,33.121,33.2486,434912.33421249,0
+EVTC.US,D,20200924,000000,33.103,33.5668,32.8747,33.2686,276029.36136119,0
+EVTC.US,D,20200925,000000,33.3075,34.1593,33.131,34.0117,299697.0708067,0
+EVTC.US,D,20200928,000000,34.4684,34.9522,34.3787,34.4874,277903.32657846,0
+EVTC.US,D,20200929,000000,34.5173,34.7208,34.3188,34.5173,213867.65907381,0
+EVTC.US,D,20200930,000000,34.6768,34.9422,34.0655,34.3587,419146.56156596,0
+EVTC.US,D,20201001,000000,34.3787,34.8424,34.3787,34.7258,363012.83086031,0
+EVTC.US,D,20201002,000000,34.1991,35.0608,34.0117,34.9022,562271.78302367,0
+EVTC.US,D,20201005,000000,35.389,35.6453,35.0509,35.6353,386146.12432893,0
+EVTC.US,D,20201006,000000,35.9315,36.2886,34.9022,35.001,501404.51042891,0
+EVTC.US,D,20201007,000000,35.2294,35.2693,34.7358,35.001,417131.22176569,0
+EVTC.US,D,20201008,000000,35.3291,35.7341,35.0608,35.5177,462368.08035722,0
+EVTC.US,D,20201009,000000,35.8428,36.4771,35.7441,36.3186,254917.42363254,0
+EVTC.US,D,20201012,000000,36.6147,36.7643,35.6253,35.7341,296921.7172907,0
+EVTC.US,D,20201013,000000,35.5565,36.1011,35.2893,35.4687,324563.95756621,0
+EVTC.US,D,20201014,000000,35.4977,36.526,35.4977,35.7141,393965.84328531,0
+EVTC.US,D,20201015,000000,35.2593,35.9714,35.1107,35.8238,314245.61832013,0
+EVTC.US,D,20201016,000000,35.8527,36.121,35.6902,35.754,209566.26218666,0
+EVTC.US,D,20201019,000000,35.764,35.9116,35.0608,35.1406,294918.40936983,0
+EVTC.US,D,20201020,000000,35.2893,35.6603,35.1008,35.4189,205597.74729637,0
+EVTC.US,D,20201021,000000,35.5465,35.6941,34.9222,35.1207,201368.54168564,0
+EVTC.US,D,20201022,000000,35.2992,35.5865,34.8324,35.4588,222471.45550474,0
+EVTC.US,D,20201023,000000,35.7041,35.8827,35.2992,35.7739,179675.06311911,0
+EVTC.US,D,20201026,000000,35.3989,35.3989,34.8136,35.001,268082.30501444,0
+EVTC.US,D,20201027,000000,35.021,35.2493,34.249,34.259,243095.09946088,0
+EVTC.US,D,20201028,000000,33.7065,34.0217,33.2686,33.6566,505891.39879022,0
+EVTC.US,D,20201029,000000,33.507,34.4285,33.0242,34.1293,521295.21239799,0
+EVTC.US,D,20201030,000000,34.9132,35.2214,32.5047,32.9924,727340.14454557,0
+EVTC.US,D,20201102,000000,33.4262,33.6157,33.0322,33.3564,405385.09949693,0
+EVTC.US,D,20201103,000000,33.8849,34.3388,33.4412,33.7154,554010.89515578,0
+EVTC.US,D,20201104,000000,33.6656,34.3388,33.506,33.8849,361726.42242062,0
+EVTC.US,D,20201105,000000,34.3388,35.2464,34.3388,35.0618,341992.13488381,0
+EVTC.US,D,20201106,000000,35.2813,35.3211,34.5183,35.022,219780.32514457,0
+EVTC.US,D,20201109,000000,36.4801,36.4801,34.8534,34.9232,569779.67577216,0
+EVTC.US,D,20201110,000000,35.1915,35.5875,34.8046,35.2713,384114.74202278,0
+EVTC.US,D,20201111,000000,35.4009,35.7361,34.8334,35.7261,305746.09817737,0
+EVTC.US,D,20201112,000000,35.6084,35.6084,34.6679,35.1815,270993.01717374,0
+EVTC.US,D,20201113,000000,35.5197,35.9146,35.1616,35.7759,227321.30556142,0
+EVTC.US,D,20201116,000000,36.4212,36.4212,35.5685,35.8946,492783.6688355,0
+EVTC.US,D,20201117,000000,35.5985,37.0067,35.1416,36.6786,766966.13670808,0
+EVTC.US,D,20201118,000000,36.8172,37.2141,35.9844,36.0842,566472.91424912,0
+EVTC.US,D,20201119,000000,36.0442,36.53,35.7461,36.0842,242472.44970169,0
+EVTC.US,D,20201120,000000,36.0143,36.4412,35.7461,36.2536,383020.84365358,0
+EVTC.US,D,20201123,000000,36.6287,37.2141,36.3814,37.1743,481041.5571932,0
+EVTC.US,D,20201124,000000,37.7098,38.2554,37.3428,38.0668,422624.77737051,0
+EVTC.US,D,20201125,000000,37.9372,38.0619,37.3328,37.5213,333149.70617803,0
+EVTC.US,D,20201127,000000,37.641,37.7597,37.0555,37.2341,92925.212611765,0
+EVTC.US,D,20201130,000000,37.0167,37.0455,36.3264,36.8471,397382.89703623,0
+EVTC.US,D,20201201,000000,37.1543,37.5991,36.897,37.4914,324163.89757601,0
+EVTC.US,D,20201202,000000,37.4615,38.6303,37.3328,38.4439,745049.06571594,0
+EVTC.US,D,20201203,000000,38.3042,38.8299,37.8774,37.9472,371528.39350893,0
+EVTC.US,D,20201204,000000,38.0868,38.8997,37.6699,38.8797,242308.01401649,0
+EVTC.US,D,20201207,000000,38.7799,39.128,38.6015,38.8897,289604.32929946,0
+EVTC.US,D,20201208,000000,38.6903,39.2168,38.6903,39.147,235791.74866228,0
+EVTC.US,D,20201209,000000,39.3654,39.503,38.9196,39.3156,441261.15591167,0
+EVTC.US,D,20201210,000000,38.9685,39.6228,38.9097,39.523,380005.85520611,0
+EVTC.US,D,20201211,000000,39.3954,40.0586,39.2517,39.9509,648274.65435131,0
+EVTC.US,D,20201214,000000,40.5054,41.0898,40.2371,40.2371,480482.07480089,0
+EVTC.US,D,20201215,000000,40.3459,40.7338,40.2691,40.654,368783.11969144,0
+EVTC.US,D,20201216,000000,40.6939,41.0898,39.5629,39.6228,466692.53834657,0
+EVTC.US,D,20201217,000000,39.8611,40.8814,39.504,40.8126,447976.94993268,0
+EVTC.US,D,20201218,000000,40.9312,41.9825,40.277,41.6753,1079738.8524578,0
+EVTC.US,D,20201221,000000,41.0798,41.3282,39.8412,40.3359,319439.37959646,0
+EVTC.US,D,20201222,000000,40.2671,40.2671,39.0981,39.3056,332947.16954138,0
+EVTC.US,D,20201223,000000,39.2567,39.5958,38.6303,39.0582,246249.45717813,0
+EVTC.US,D,20201224,000000,39.2268,39.7524,39.0483,39.6826,110446.63699475,0
+EVTC.US,D,20201228,000000,39.9309,40.0287,39.2667,39.503,315560.10114508,0
+EVTC.US,D,20201229,000000,39.6526,39.6526,38.77,39.0882,251940.53613651,0
+EVTC.US,D,20201230,000000,39.0882,39.3654,38.8099,38.9884,291336.91993372,0
+EVTC.US,D,20201231,000000,38.8597,39.4143,38.6603,38.9785,382385.15935837,0
+EVTC.US,D,20210104,000000,39.3554,39.3554,37.1643,37.997,504373.376672,0
+EVTC.US,D,20210105,000000,38.007,38.4439,37.7497,37.997,354666.71717997,0
+EVTC.US,D,20210106,000000,38.1168,39.6427,38.1168,39.147,448137.3749914,0
+EVTC.US,D,20210107,000000,39.0582,39.3454,38.7501,39.2667,211790.15456328,0
+EVTC.US,D,20210108,000000,39.6128,39.9209,38.9345,39.503,329286.47023253,0
+EVTC.US,D,20210111,000000,39.553,39.5629,39.0682,39.503,217061.12039913,0
+EVTC.US,D,20210112,000000,39.6726,39.7424,38.9395,39.4432,199340.16734935,0
+EVTC.US,D,20210113,000000,39.7724,40.4954,39.147,39.2368,359948.7122386,0
+EVTC.US,D,20210114,000000,39.4532,39.7324,38.5516,39.0682,653259.86305129,0
+EVTC.US,D,20210115,000000,38.7201,39.0383,37.8374,38.047,845363.85759537,0
+EVTC.US,D,20210119,000000,38.2654,38.3541,37.7298,38.2843,362906.54925889,0
+EVTC.US,D,20210120,000000,38.4638,38.6303,37.9772,38.3441,235623.30235061,0
+EVTC.US,D,20210121,000000,38.4837,38.4837,37.5014,37.8374,306936.25158182,0
+EVTC.US,D,20210122,000000,37.4814,37.7298,36.7185,37.1045,312164.10318313,0
+EVTC.US,D,20210125,000000,36.887,37.0455,35.6373,36.3314,497103.11354176,0
+EVTC.US,D,20210126,000000,36.6786,36.9967,35.6273,35.6773,292409.76251397,0
+EVTC.US,D,20210127,000000,34.9032,35.2015,33.5559,34.4984,494003.90193845,0
+EVTC.US,D,20210128,000000,34.993,35.9744,34.628,35.6872,760667.44783975,0
+EVTC.US,D,20210129,000000,35.5785,35.5785,34.3388,34.3986,305875.44088098,0
+EVTC.US,D,20210201,000000,34.618,35.3711,33.7753,35.2414,280589.44365554,0
+EVTC.US,D,20210202,000000,35.7461,36.6486,35.5585,36.4013,190902.81191686,0
+EVTC.US,D,20210203,000000,36.154,36.3264,35.7061,36.1838,303823.00278587,0
+EVTC.US,D,20210204,000000,36.5788,37.3129,36.2338,37.2341,338184.04505225,0
+EVTC.US,D,20210205,000000,37.5612,37.656,36.7085,37.2541,268367.05949368,0
+EVTC.US,D,20210208,000000,37.3927,37.7198,37.0745,37.6699,272939.17366744,0
+EVTC.US,D,20210209,000000,37.7497,37.987,37.4027,37.5712,314436.12307737,0
+EVTC.US,D,20210210,000000,37.641,37.9372,37.1045,37.8874,429291.44121729,0
+EVTC.US,D,20210211,000000,38.0569,38.4439,37.621,38.4239,394144.31616315,0
+EVTC.US,D,20210212,000000,38.3541,38.5516,37.5313,37.9572,330196.8824408,0
+EVTC.US,D,20210216,000000,38.027,38.0768,37.3328,37.631,301259.20981607,0
+EVTC.US,D,20210217,000000,37.2341,37.8474,37.2341,37.2929,251912.46175123,0
+EVTC.US,D,20210218,000000,37.1743,37.3727,36.6786,36.9169,269456.94723641,0
+EVTC.US,D,20210219,000000,37.0267,37.1843,36.5688,36.7384,354471.19913964,0
+EVTC.US,D,20210222,000000,36.4512,36.7583,36.0442,36.5888,272066.8624106,0
+EVTC.US,D,20210223,000000,36.4312,37.1343,35.9246,36.9767,440554.28299664,0
+EVTC.US,D,20210224,000000,36.9767,38.3142,36.877,38.1556,349967.26561584,0
+EVTC.US,D,20210225,000000,38.037,38.1656,37.1243,37.4027,393497.60264516,0
+EVTC.US,D,20210226,000000,37.5213,38.8617,36.7573,38.6135,669434.71959757,0
+EVTC.US,D,20210301,000000,38.7621,38.7621,35.4079,36.489,1106901.8228703,0
+EVTC.US,D,20210302,000000,36.3704,36.7274,35.2483,35.764,878618.96961314,0
+EVTC.US,D,20210303,000000,35.6653,36.8162,35.5565,36.3704,801451.50839497,0
+EVTC.US,D,20210304,000000,36.539,36.5778,35.9724,36.2318,794750.7542232,0
+EVTC.US,D,20210305,000000,36.8162,36.8162,35.6653,36.6975,601151.79866309,0
+EVTC.US,D,20210308,000000,36.7963,37.6011,36.2517,37.3229,539312.95180641,0
+EVTC.US,D,20210309,000000,36.6277,36.9059,35.7441,35.8338,710003.20898011,0
+EVTC.US,D,20210310,000000,36.0223,36.5878,35.8537,36.489,561657.15451742,0
+EVTC.US,D,20210311,000000,36.886,37.3229,36.6177,37.1443,431683.77990558,0
+EVTC.US,D,20210312,000000,36.6377,37.4715,36.539,37.4315,376734.18666466,0
+EVTC.US,D,20210315,000000,37.4615,38.038,37.2541,37.7696,422603.72158156,0
+EVTC.US,D,20210316,000000,37.7597,37.9582,37.3029,37.6899,430899.70243105,0
+EVTC.US,D,20210317,000000,37.5911,38.8019,37.2391,38.7621,544453.57228204,0
+EVTC.US,D,20210318,000000,38.6823,39.3484,37.9182,37.9582,638018.47981548,0
+EVTC.US,D,20210319,000000,38.018,38.1766,37.3527,37.9082,989289.19903349,0
+EVTC.US,D,20210322,000000,37.9382,37.9622,37.2241,37.3827,303061.98641353,0
+EVTC.US,D,20210323,000000,36.9857,37.3727,36.3106,36.4202,352007.67183154,0
+EVTC.US,D,20210324,000000,36.5489,37.0057,36.132,36.132,263447.0234738,0
+EVTC.US,D,20210325,000000,35.9924,36.6975,35.759,36.4791,322729.09595701,0
+EVTC.US,D,20210326,000000,36.7863,37.3029,36.5778,37.2839,241380.55664573,0
+EVTC.US,D,20210329,000000,37.1443,37.7996,36.4102,36.8561,348524.4427439,0
+EVTC.US,D,20210330,000000,36.8761,36.9459,36.3304,36.886,271000.03577005,0
+EVTC.US,D,20210331,000000,36.9757,37.4365,36.6975,36.9459,521063.59871945,0
+EVTC.US,D,20210401,000000,37.1643,37.988,37.1643,37.8984,187488.7661358,0
+EVTC.US,D,20210405,000000,38.1277,38.8219,37.7298,38.4549,325743.08174786,0
+EVTC.US,D,20210406,000000,38.3751,38.9415,38.2663,38.8019,407673.16189704,0
+EVTC.US,D,20210407,000000,38.7421,38.9705,38.1866,38.3252,323593.3859609,0
+EVTC.US,D,20210408,000000,38.4349,39.6058,38.3751,39.3784,398170.98513724,0
+EVTC.US,D,20210409,000000,39.2188,39.3584,38.9117,39.2687,169226.37851281,0
+EVTC.US,D,20210412,000000,39.2687,39.5658,38.8019,39.516,265171.59285514,0
+EVTC.US,D,20210413,000000,39.3385,39.6656,38.9904,39.4861,227330.32947097,0
+EVTC.US,D,20210414,000000,39.6856,39.9439,39.536,39.6258,228963.65710016,0
+EVTC.US,D,20210415,000000,40.0426,40.7677,39.7354,40.639,286735.72871807,0
+EVTC.US,D,20210416,000000,40.7876,40.8964,40.4147,40.4395,212010.73901903,0
+EVTC.US,D,20210419,000000,40.3997,40.4695,39.9339,40.2511,339111.50242302,0
+EVTC.US,D,20210420,000000,40.1125,40.4595,39.3484,39.3884,467590.91867545,0
+EVTC.US,D,20210421,000000,39.4073,40.2012,39.3584,39.9539,182623.87622985,0
+EVTC.US,D,20210422,000000,40.0027,40.4047,39.6258,39.9239,497683.65172303,0
+EVTC.US,D,20210423,000000,40.0327,40.1324,38.2464,39.0203,626966.19592572,0
+EVTC.US,D,20210426,000000,39.3584,40.0825,39.0503,39.9927,343786.89022834,0
+EVTC.US,D,20210427,000000,40.0327,40.1623,39.6656,40.1623,197044.08369629,0
+EVTC.US,D,20210428,000000,40.3597,40.9262,40.0625,40.7677,307785.50173646,0
+EVTC.US,D,20210429,000000,40.7677,41.9885,40.7577,41.8987,475599.13707585,0
+EVTC.US,D,20210430,000000,41.4319,41.4319,39.0672,39.6526,1159172.3176305,0
+EVTC.US,D,20210503,000000,40.1403,40.6869,39.8641,39.9319,517821.0072199,0
+EVTC.US,D,20210504,000000,39.4332,40.3677,39.2358,40.3577,557643.52007936,0
+EVTC.US,D,20210505,000000,40.3479,40.9252,40.3479,40.8954,284713.37032147,0
+EVTC.US,D,20210506,000000,41.1038,42.2966,40.667,42.2667,376990.86675863,0
+EVTC.US,D,20210507,000000,42.2468,42.903,42.0233,42.6138,452040.71720158,0
+EVTC.US,D,20210510,000000,42.4862,43.2112,42.167,42.6536,532969.14339033,0
+EVTC.US,D,20210511,000000,41.8887,44.0849,41.6713,44.036,492692.42708334,0
+EVTC.US,D,20210512,000000,43.7278,43.7278,41.9985,42.0882,388571.55068558,0
+EVTC.US,D,20210513,000000,42.2567,43.7079,42.2268,43.4485,344804.58669464,0
+EVTC.US,D,20210514,000000,43.7278,43.8665,43.0417,43.3399,262419.30044132,0
+EVTC.US,D,20210517,000000,43.0317,43.3399,42.525,43.2511,194374.00912509,0
+EVTC.US,D,20210518,000000,43.2711,43.7478,42.8632,42.8632,416491.52684401,0
+EVTC.US,D,20210519,000000,42.3465,42.6936,42.0383,42.6736,242877.52297499,0
+EVTC.US,D,20210520,000000,42.6736,43.4047,42.6636,43.291,201713.45556191,0
+EVTC.US,D,20210521,000000,43.7179,43.8764,42.923,42.9629,391255.66244942,0
+EVTC.US,D,20210524,000000,43.2711,43.7577,43.1514,43.2411,186609.43628263,0
+EVTC.US,D,20210525,000000,43.2611,43.4785,42.8132,42.8132,256969.86172765,0
+EVTC.US,D,20210526,000000,43.0616,43.5183,42.8132,43.3499,239494.55954905,0
+EVTC.US,D,20210527,000000,43.6181,43.8964,43.3199,43.3299,319600.8073118,0
+EVTC.US,D,20210528,000000,43.2711,43.668,43.1314,43.2611,265630.80958575,0
+EVTC.US,D,20210601,000000,43.5085,43.8864,43.1015,43.2999,280666.64821506,0
+EVTC.US,D,20210602,000000,43.4885,44.1946,43.2311,43.6879,261113.84152592,0
+EVTC.US,D,20210603,000000,43.3399,43.8665,42.9529,43.6381,190968.98725358,0
+EVTC.US,D,20210604,000000,43.8964,44.2246,43.5783,44.036,132541.17820811,0
+EVTC.US,D,20210607,000000,44.1348,44.2246,43.7278,43.9562,196852.57628244,0
+EVTC.US,D,20210608,000000,43.8764,44.1547,43.2711,43.3099,579835.31898458,0
+EVTC.US,D,20210609,000000,43.6081,43.6979,43.1913,43.2711,214042.12132518,0
+EVTC.US,D,20210610,000000,43.281,43.5483,43.2012,43.4585,131656.83507186,0
+EVTC.US,D,20210611,000000,43.7577,43.8575,43.3399,43.8176,226004.81742323,0
+EVTC.US,D,20210614,000000,44.0061,44.0061,43.4097,43.8276,223477.12009165,0
+EVTC.US,D,20210615,000000,43.8864,44.2544,43.6081,43.7977,240768.93610932,0
+EVTC.US,D,20210616,000000,43.7677,43.8575,43.3897,43.7079,237417.05503852,0
+EVTC.US,D,20210617,000000,43.5583,44.1048,43.4197,43.9662,336468.49958047,0
+EVTC.US,D,20210618,000000,43.4985,43.8375,42.4662,42.4862,573709.08705438,0
+EVTC.US,D,20210621,000000,42.7334,43.3399,42.6636,42.933,235175.11484278,0
+EVTC.US,D,20210622,000000,42.893,43.4386,42.3276,43.2611,149757.79497951,0
+EVTC.US,D,20210623,000000,43.281,43.6281,43.2361,43.3697,237064.11990931,0
+EVTC.US,D,20210624,000000,43.7977,43.9961,43.6381,43.9064,166468.0701593,0
+EVTC.US,D,20210625,000000,43.7977,44.4629,43.7977,44.1448,612040.64952428,0
+EVTC.US,D,20210628,000000,44.1547,44.1547,43.0815,43.5783,185877.4969522,0
+EVTC.US,D,20210629,000000,43.4885,43.7079,42.9629,43.0317,199918.70021738,0
+EVTC.US,D,20210630,000000,42.888,43.4097,42.6438,43.3797,175395.72467753,0
+EVTC.US,D,20210701,000000,43.6081,44.016,43.2999,43.8864,315522.00019364,0
+EVTC.US,D,20210702,000000,44.1846,44.5327,43.6281,44.2644,212459.92918348,0
+EVTC.US,D,20210706,000000,44.2544,44.2544,42.9818,43.2999,352710.5341201,0
+EVTC.US,D,20210707,000000,43.3598,43.8176,42.923,43.2112,250726.31897327,0
+EVTC.US,D,20210708,000000,42.7834,43.4297,42.6238,43.0417,379545.63581887,0
+EVTC.US,D,20210709,000000,43.3199,43.9961,43.1215,43.6381,171814.23524142,0
+EVTC.US,D,20210712,000000,43.5183,43.9562,43.3897,43.8076,154238.66740111,0
+EVTC.US,D,20210713,000000,43.6181,43.9562,43.6181,43.7877,200927.37277414,0
+EVTC.US,D,20210714,000000,44.1746,44.2344,43.5383,43.8176,166240.46710723,0
+EVTC.US,D,20210715,000000,43.7278,43.7428,42.8432,43.0716,183644.58066602,0
+EVTC.US,D,20210716,000000,43.3897,43.3897,42.4862,42.545,184921.96519614,0
+EVTC.US,D,20210719,000000,41.9985,42.0084,41.1437,41.3122,326445.94403642,0
+EVTC.US,D,20210720,000000,41.5217,42.1171,41.4918,41.6713,406511.08287788,0
+EVTC.US,D,20210721,000000,41.8787,42.2268,41.4519,41.779,257859.21814698,0
+EVTC.US,D,20210722,000000,41.8987,42.7434,41.7391,42.7434,365411.18548829,0
+EVTC.US,D,20210723,000000,42.9529,43.4985,42.9529,43.1414,154898.41545514,0
+EVTC.US,D,20210726,000000,43.2999,43.3099,42.7334,42.8232,150959.98026336,0
+EVTC.US,D,20210727,000000,42.516,42.8232,42.1071,42.7834,146619.47976813,0
+EVTC.US,D,20210728,000000,43.0317,43.2511,42.516,42.8033,115681.50719238,0
+EVTC.US,D,20210729,000000,43.0616,43.4585,42.9728,43.0018,222219.78869386,0
+EVTC.US,D,20210730,000000,42.913,43.6391,42.913,43.4795,288508.42561702,0
+EVTC.US,D,20210802,000000,43.6491,43.9273,42.524,42.8432,424321.27236657,0
+EVTC.US,D,20210803,000000,42.7136,42.8232,41.5197,42.3056,723175.10895833,0
+EVTC.US,D,20210804,000000,45.2607,46.1065,43.9971,44.793,426774.7731085,0
+EVTC.US,D,20210805,000000,45.1111,45.4792,44.9017,45.3405,274298.77604016,0
+EVTC.US,D,20210806,000000,45.5799,45.917,44.9317,45.6976,340818.02398524,0
+EVTC.US,D,20210809,000000,45.4104,45.7974,45.3306,45.7674,172494.03642778,0
+EVTC.US,D,20210810,000000,46.0068,46.0068,45.1511,45.7474,391221.57212445,0
+EVTC.US,D,20210811,000000,45.9968,46.4645,45.0115,46.1264,190043.53519604,0
+EVTC.US,D,20210812,000000,46.3957,46.3957,45.7076,46.2461,154838.25605811,0
+EVTC.US,D,20210813,000000,46.2661,46.4347,46.0566,46.4247,188989.74309152,0
+EVTC.US,D,20210816,000000,46.3758,46.4446,45.8871,46.1963,129088.02881898,0
+EVTC.US,D,20210817,000000,45.7674,46.1264,45.2607,46.0666,239090.48893238,0
+EVTC.US,D,20210818,000000,45.9968,46.1414,45.4503,45.6198,297678.72303658,0
+EVTC.US,D,20210819,000000,45.1909,45.8772,44.7341,45.7076,278187.07840108,0
+EVTC.US,D,20210820,000000,45.8672,46.0816,45.6776,46.0267,224572.02111746,0
+EVTC.US,D,20210823,000000,46.4347,46.6829,46.1763,46.4546,189154.17877672,0
+EVTC.US,D,20210824,000000,46.5933,46.5933,45.6776,46.0367,175091.91972256,0
+EVTC.US,D,20210825,000000,45.9569,46.1264,45.7774,46.0068,146979.43349366,0
+EVTC.US,D,20210826,000000,46.1364,46.1364,45.565,45.7674,182163.65684263,0
+EVTC.US,D,20210827,000000,45.8372,46.306,45.5998,46.1464,320603.46392885,0
+EVTC.US,D,20210830,000000,46.2461,46.3459,45.7176,45.8372,213948.87425979,0
+EVTC.US,D,20210831,000000,45.8572,46.1664,45.5201,46.0168,198958.15517825,0
+EVTC.US,D,20210901,000000,46.1464,46.6331,45.9768,46.3658,214267.71906402,0
+EVTC.US,D,20210902,000000,46.5234,46.6631,45.6976,46.0068,170566.9304098,0
+EVTC.US,D,20210903,000000,45.8871,46.2661,45.6527,46.0666,217145.34355496,0
+EVTC.US,D,20210907,000000,45.9569,46.1065,45.53,45.6378,331093.25745645,0
+EVTC.US,D,20210908,000000,45.4802,46.0966,45.4802,45.8372,148584.68673756,0
+EVTC.US,D,20210909,000000,45.9669,46.0466,45.4303,45.4602,182865.51647457,0
+EVTC.US,D,20210910,000000,45.6378,45.6378,44.803,45.2408,261291.31174715,0
+EVTC.US,D,20210913,000000,45.54,45.7076,45.1511,45.6098,206220.39705556,0
+EVTC.US,D,20210914,000000,45.907,45.9768,44.9416,45.4902,254028.06721322,0
+EVTC.US,D,20210915,000000,45.3306,45.56,44.8129,45.4902,245796.25638722,0
+EVTC.US,D,20210916,000000,45.4602,45.5998,45.0213,45.3206,243671.62701569,0
+EVTC.US,D,20210917,000000,45.55,45.7176,44.7242,45.7176,991679.53240854,0
+EVTC.US,D,20210920,000000,45.0213,45.6776,44.3102,45.2707,282926.63622989,0
+EVTC.US,D,20210921,000000,45.6298,45.6298,44.7142,45.2408,253382.35635184,0
+EVTC.US,D,20210922,000000,45.3705,46.0267,45.3705,45.8172,175522.05941128,0
+EVTC.US,D,20210923,000000,46.0367,46.8326,46.0367,46.5234,226154.21325917,0
+EVTC.US,D,20210924,000000,46.3758,46.8326,46.3259,46.6431,187531.88037033,0
+EVTC.US,D,20210927,000000,46.6331,47.1717,46.5234,46.8825,170837.64769641,0
+EVTC.US,D,20210928,000000,46.8127,46.8825,46.0168,46.3758,254551.45396732,0
+EVTC.US,D,20210929,000000,46.7029,47.3004,46.1963,47.0321,203796.97601215,0
+EVTC.US,D,20210930,000000,47.1717,47.459,45.4802,45.4902,193869.67284671,0
+EVTC.US,D,20211001,000000,45.7474,46.6431,45.4602,46.3459,220000.90960033,0
+EVTC.US,D,20211004,000000,46.4945,46.7329,46.0168,46.5633,280582.42505923,0
+EVTC.US,D,20211005,000000,46.5333,47.3004,46.296,46.7029,205485.44975526,0
+EVTC.US,D,20211006,000000,46.5533,46.8625,46.1264,46.8127,154170.48675116,0
+EVTC.US,D,20211007,000000,47.0121,48.1661,46.9323,47.8579,311831.22118627,0
+EVTC.US,D,20211008,000000,47.9675,48.3346,47.1617,47.2106,114838.27297744,0
+EVTC.US,D,20211011,000000,47.0919,47.2056,46.4446,46.4546,94111.355389738,0
+EVTC.US,D,20211012,000000,46.4845,46.7329,46.0466,46.0966,238269.31316301,0
+EVTC.US,D,20211013,000000,46.1664,46.311,45.8772,46.1963,118541.08386421,0
+EVTC.US,D,20211014,000000,46.4057,46.9323,46.3957,46.6929,107377.50508995,0
+EVTC.US,D,20211015,000000,47.6784,48.0354,47.1617,47.6684,150661.18859148,0
+EVTC.US,D,20211018,000000,47.4988,47.818,47.459,47.6584,152714.62934319,0
+EVTC.US,D,20211019,000000,47.8878,48.0563,47.5886,47.8977,90554.932369054,0
+EVTC.US,D,20211020,000000,47.9077,47.9576,47.2804,47.429,167165.91916477,0
+EVTC.US,D,20211021,000000,47.3104,47.4689,46.9024,47.0221,153038.4874305,0
+EVTC.US,D,20211022,000000,47.0021,47.0021,46.3857,46.4546,129135.15367998,0
+EVTC.US,D,20211025,000000,46.5234,47.0919,46.4247,46.4546,201143.94660343,0
+EVTC.US,D,20211026,000000,46.4945,46.5933,45.7076,45.7774,171831.28040391,0
+EVTC.US,D,20211027,000000,45.5001,45.55,43.4097,43.9273,305299.91598279,0
+EVTC.US,D,20211028,000000,46.9622,46.9622,43.6789,44.3053,371978.58632998,0
+EVTC.US,D,20211029,000000,44.1557,45.1521,44.1557,45.0323,311170.47047563,0
+EVTC.US,D,20211101,000000,45.1521,46.6261,44.7541,46.5065,278080.79679968,0
+EVTC.US,D,20211102,000000,46.5863,46.5863,42.889,43.0606,368402.11017696,0
+EVTC.US,D,20211103,000000,42.8312,43.4187,42.3634,42.7814,290536.79995332,0
+EVTC.US,D,20211104,000000,42.8612,43.1603,42.164,42.1739,353812.45374223,0
+EVTC.US,D,20211105,000000,42.6516,43.8974,42.4532,43.1903,351757.00767728,0
+EVTC.US,D,20211108,000000,43.2202,43.9273,43.1903,43.8076,260337.78530433,0
+EVTC.US,D,20211109,000000,43.658,44.0769,43.4685,43.5981,135917.12303773,0
+EVTC.US,D,20211110,000000,43.4386,43.9323,43.1105,43.7677,127465.73041259,0
+EVTC.US,D,20211111,000000,43.7478,43.7478,43.1205,43.4287,97912.426624982,0
+EVTC.US,D,20211112,000000,43.5183,43.9772,43.2003,43.5981,195253.33897824,0
+EVTC.US,D,20211115,000000,43.9572,43.9572,43.3887,43.6081,150017.48304333,0
+EVTC.US,D,20211116,000000,43.6181,44.2354,43.4785,44.067,171911.49293327,0
+EVTC.US,D,20211117,000000,43.8076,43.9872,43.1005,43.6181,206985.42405437,0
+EVTC.US,D,20211118,000000,43.7179,43.7179,42.8212,43.4685,296086.5043287,0
+EVTC.US,D,20211119,000000,43.2003,43.6181,42.7414,43.2202,332158.07878377,0
+EVTC.US,D,20211122,000000,43.3389,43.4685,42.2737,42.6218,241474.80636773,0
+EVTC.US,D,20211123,000000,42.8312,42.9509,42.2737,42.7514,229502.0837035,0
+EVTC.US,D,20211124,000000,42.6018,43.4077,42.3834,43.1105,172169.17568386,0
+EVTC.US,D,20211126,000000,42.1739,42.552,41.4968,41.8449,201104.84299536,0
+EVTC.US,D,20211129,000000,42.2936,42.7914,41.6264,42.6118,341748.48932586,0
+EVTC.US,D,20211130,000000,42.4233,42.6916,41.397,41.8249,589464.83313474,0
+EVTC.US,D,20211201,000000,42.562,43.1105,42.2338,42.3634,380364.80627501,0
+EVTC.US,D,20211202,000000,42.8013,44.6145,42.513,44.4948,580177.22489099,0
+EVTC.US,D,20211203,000000,44.4848,47.5128,43.1603,46.8157,1090867.3382504,0
+EVTC.US,D,20211206,000000,47.3832,49.1564,46.8057,48.7974,946531.91025592,0
+EVTC.US,D,20211207,000000,49.4457,50.6006,49.2362,49.8435,598100.71457741,0
+EVTC.US,D,20211208,000000,49.9035,50.8599,49.6042,50.461,537082.04083347,0
+EVTC.US,D,20211209,000000,50.2326,50.6904,49.7637,50.0331,544372.35709606,0
+EVTC.US,D,20211210,000000,50.053,50.1548,48.7774,48.9868,350153.75974661,0
+EVTC.US,D,20211213,000000,48.5391,49.1963,48.4991,48.5291,267211.99907084,0
+EVTC.US,D,20211214,000000,48.2299,48.8173,47.3482,47.5826,478656.23710124,0
+EVTC.US,D,20211215,000000,47.6524,48.3795,47.1647,48.2697,395795.69161144,0
+EVTC.US,D,20211216,000000,48.7485,49.0168,47.3532,47.433,266146.17508691,0
+EVTC.US,D,20211217,000000,47.035,48.1003,46.9273,47.6624,1322933.2149237,0
+EVTC.US,D,20211220,000000,47.0749,47.3432,46.5363,47.055,373283.04258876,0
+EVTC.US,D,20211221,000000,47.6624,48.5291,47.0051,48.0005,310597.95354729,0
+EVTC.US,D,20211222,000000,47.9117,48.927,47.9117,48.927,206308.63083786,0
+EVTC.US,D,20211223,000000,48.8971,49.7439,48.7674,49.3858,174124.35608711,0
+EVTC.US,D,20211227,000000,49.6741,49.6741,48.932,49.6441,160298.72399458,0
+EVTC.US,D,20211228,000000,49.3559,50.4011,49.3559,50.2026,172993.35942307,0
+EVTC.US,D,20211229,000000,50.2126,50.8,49.9184,50.2724,180439.0874613,0
+EVTC.US,D,20211230,000000,50.1927,50.84,49.7937,49.9733,234616.63510709,0
+EVTC.US,D,20211231,000000,49.8037,50.073,49.5055,49.7837,159931.75167273,0
+EVTC.US,D,20220103,000000,50.0181,50.2824,49.4556,49.9134,322200.69591982,0
+EVTC.US,D,20220104,000000,49.9134,50.411,49.6541,50.1428,202562.70571655,0
+EVTC.US,D,20220105,000000,50.0829,50.1528,48.947,48.957,516164.61848854,0
+EVTC.US,D,20220106,000000,48.6986,49.5155,48.549,48.8074,402574.65299932,0
+EVTC.US,D,20220107,000000,48.5291,49.1634,47.9017,47.9017,238752.59365243,0
+EVTC.US,D,20220110,000000,47.6524,48.549,47.3332,48.2499,438904.91286159,0
+EVTC.US,D,20220111,000000,48.2499,48.6488,47.5278,48.1701,288898.45904105,0
+EVTC.US,D,20220112,000000,48.0205,48.4693,47.5328,47.8619,277536.35425661,0
+EVTC.US,D,20220113,000000,48.2099,48.4792,47.2435,47.403,203296.65036024,0
+EVTC.US,D,20220114,000000,47.055,47.7023,46.4566,47.453,196028.39254323,0
+EVTC.US,D,20220118,000000,47.1946,47.3133,46.0486,46.4177,285095.38249257,0
+EVTC.US,D,20220119,000000,46.3579,46.8157,45.889,46.1983,426269.4341735,0
+EVTC.US,D,20220120,000000,46.1584,47.035,45.2319,45.2418,253728.27288472,0
+EVTC.US,D,20220121,000000,45.2717,46.0486,44.4549,44.4748,542144.45409297,0
+EVTC.US,D,20220124,000000,41.8349,43.1404,41.397,43.0207,523749.71579654,0
+EVTC.US,D,20220125,000000,42.3435,42.7704,41.5566,42.0742,375539.01997714,0
+EVTC.US,D,20220126,000000,42.5918,42.7684,40.64,40.9682,398999.17950292,0
+EVTC.US,D,20220127,000000,41.3172,41.9545,41.038,41.407,413660.02455746,0
+EVTC.US,D,20220128,000000,41.5466,42.2737,41.0958,42.2637,333424.4340911,0
+EVTC.US,D,20220131,000000,42.0742,43.4985,41.9795,43.4685,475083.77157468,0
+EVTC.US,D,20220201,000000,43.4585,44.067,43.0805,43.9173,301638.21401732,0
+EVTC.US,D,20220202,000000,43.6481,44.1557,43.4187,43.7677,338776.61511292,0
+EVTC.US,D,20220203,000000,43.1404,43.3987,41.4768,41.6165,279553.69937013,0
+EVTC.US,D,20220204,000000,41.3172,42.542,40.8894,42.1041,321135.87459251,0
+EVTC.US,D,20220207,000000,42.154,43.0905,41.9845,42.6616,198006.63404867,0
+EVTC.US,D,20220208,000000,42.4832,43.1205,42.3335,43.0107,207537.88785037,0
+EVTC.US,D,20220209,000000,43.3887,44.067,43.0008,43.2501,253725.26491487,0
+EVTC.US,D,20220210,000000,42.3834,43.8874,42.3834,42.8711,227400.51543417,0
+EVTC.US,D,20220211,000000,43.0407,43.5583,42.6218,42.8312,201174.02630194,0
+EVTC.US,D,20220214,000000,42.7914,43.6531,42.7564,43.2401,308842.30181083,0
+EVTC.US,D,20220215,000000,43.6081,43.9772,42.8312,43.1205,173162.80839136,0
+EVTC.US,D,20220216,000000,42.8312,43.8176,42.8312,43.3887,298345.48968692,0
+EVTC.US,D,20220217,000000,43.0107,43.1205,42.2737,42.4333,228488.39786367,0
+EVTC.US,D,20220218,000000,42.2936,42.6516,41.9445,42.5719,355644.30738159,0
+EVTC.US,D,20220222,000000,42.4233,42.9409,41.8947,42.0643,225571.66976467,0
+EVTC.US,D,20220223,000000,42.4432,42.4732,40.9093,40.9682,185586.72653325,0
+EVTC.US,D,20220224,000000,40.1523,41.3152,39.6836,41.008,349651.42878147,0
+EVTC.US,D,20220225,000000,39.2358,41.3472,39.0662,41.2973,524306.19021899,0
+EVTC.US,D,20220228,000000,40.4306,41.2474,39.6636,40.2012,446576.23863866,0
+EVTC.US,D,20220301,000000,39.913,40.3109,38.5386,38.8069,288618.71784489,0
+EVTC.US,D,20220302,000000,38.8767,39.8481,38.7471,39.5639,228107.38834919,0
+EVTC.US,D,20220303,000000,39.9728,40.4207,38.6673,38.8269,225594.73086686,0
+EVTC.US,D,20220304,000000,38.4389,39.2058,37.9102,39.136,272509.03397872,0
+EVTC.US,D,20220307,000000,38.9665,38.9665,38.02,38.1896,302285.93019194,0
+EVTC.US,D,20220308,000000,38.2494,38.4189,37.2431,37.4126,267252.10533552,0
+EVTC.US,D,20220309,000000,38.1796,38.7671,37.8315,38.5187,240091.1402362,0
+EVTC.US,D,20220310,000000,37.7418,38.1896,37.2431,37.9702,297913.34468496,0
+EVTC.US,D,20220311,000000,37.9702,39.1061,37.7318,38.5885,328488.35556535,0
+EVTC.US,D,20220314,000000,38.6971,40.1813,38.5087,39.3854,333509.65990355,0
+EVTC.US,D,20220315,000000,39.8232,40.0725,38.9565,39.2158,403665.54339868,0
+EVTC.US,D,20220316,000000,39.4642,41.018,39.4642,40.5503,428761.03586688,0
+EVTC.US,D,20220317,000000,40.1813,41.8747,40.1813,41.8049,360807.9889594,0
+EVTC.US,D,20220318,000000,41.7451,42.7664,41.427,42.4732,585974.58545078,0
+EVTC.US,D,20220321,000000,42.2438,42.552,41.3172,41.5466,255897.0191474,0
+EVTC.US,D,20220322,000000,41.6963,41.9346,40.8295,40.9682,216839.53328676,0
+EVTC.US,D,20220323,000000,40.3508,41.1378,40.0426,40.3707,216076.51160118,0
+EVTC.US,D,20220324,000000,40.5403,40.6201,40.1763,40.3209,196123.64492185,0
+EVTC.US,D,20220325,000000,40.3707,40.9084,40.0127,40.8594,220150.30543627,0
+EVTC.US,D,20220328,000000,40.64,40.9392,39.8581,40.3707,196085.54397039,0
+EVTC.US,D,20220329,000000,41.048,41.8249,40.5603,41.7161,277228.53867518,0
+EVTC.US,D,20220330,000000,41.7161,41.8149,41.033,41.3571,253500.66983264,0
+EVTC.US,D,20220331,000000,41.2175,41.8607,40.7198,40.7697,291335.91727711,0
+EVTC.US,D,20220401,000000,41.0778,41.5666,40.8694,41.3671,258690.42048251,0
+EVTC.US,D,20220404,000000,41.3671,42.2039,41.0778,41.6863,219332.13763675,0
+EVTC.US,D,20220405,000000,41.6065,41.9445,41.0679,41.0978,178816.78905491,0
+EVTC.US,D,20220406,000000,40.8096,41.1576,40.6101,40.9093,191193.5823358,0
+EVTC.US,D,20220407,000000,40.6101,41.048,39.549,40.3209,297090.16360237,0
+EVTC.US,D,20220408,000000,40.2711,40.9392,39.9828,40.3009,195279.40805029,0
+EVTC.US,D,20220411,000000,39.8731,40.9682,39.8731,40.2611,247390.48040833,0
+EVTC.US,D,20220412,000000,40.5303,41.1476,40.3707,40.4107,314377.96899358,0
+EVTC.US,D,20220413,000000,40.2611,40.9392,40.2561,40.8295,215741.62429108,0
+EVTC.US,D,20220414,000000,40.7298,41.3372,40.5403,40.5603,196839.54174642,0
+EVTC.US,D,20220418,000000,40.3209,41.2973,40.3209,41.1876,269984.34461699,0
+EVTC.US,D,20220419,000000,41.1976,41.785,40.7797,41.038,343256.48487791,0
+EVTC.US,D,20220420,000000,41.397,41.6763,40.8096,40.8295,188214.68952654,0
+EVTC.US,D,20220421,000000,41.2374,41.3571,39.8432,39.9429,172947.23721869,0
+EVTC.US,D,20220422,000000,39.6936,39.8132,38.1596,38.2095,245195.66507361,0
+EVTC.US,D,20220425,000000,38.0499,38.8159,37.8604,38.8069,310216.94403281,0
+EVTC.US,D,20220426,000000,38.4987,38.7171,37.3428,37.3727,370729.27618514,0
+EVTC.US,D,20220427,000000,37.5423,38.5785,37.5423,38.1397,321755.51638184,0
+EVTC.US,D,20220428,000000,38.5287,39.2058,38.3691,39.0064,320332.74664225,0
+EVTC.US,D,20220429,000000,38.3481,40.1933,37.9518,39.2956,462006.12131847,0
+EVTC.US,D,20220502,000000,39.545,39.555,38.4678,39.515,361011.52825267,0
+EVTC.US,D,20220503,000000,39.535,40.4226,39.1161,40.2731,266649.50870866,0
+EVTC.US,D,20220504,000000,40.1533,40.9911,39.3156,40.8814,245220.73148904,0
+EVTC.US,D,20220505,000000,40.3129,40.6819,37.999,38.8269,260835.10298638,0
+EVTC.US,D,20220506,000000,38.6473,38.9665,38.029,38.408,399853.44294064,0
+EVTC.US,D,20220509,000000,37.9392,38.8776,37.7806,38.0589,265135.49721692,0
+EVTC.US,D,20220510,000000,38.408,38.408,36.882,37.8295,269522.11991652,0
+EVTC.US,D,20220511,000000,37.7796,38.1188,35.9046,36.8321,352318.49538283,0
+EVTC.US,D,20220512,000000,36.8122,38.3182,36.4512,38.2185,411636.66350425,0
+EVTC.US,D,20220513,000000,38.4279,39.2258,37.8594,38.2484,239026.31890888,0
+EVTC.US,D,20220516,000000,37.5004,38.009,37.0915,37.6699,211078.26836517,0
+EVTC.US,D,20220517,000000,38.1686,38.6075,37.8344,38.3681,254726.9188753,0
+EVTC.US,D,20220518,000000,37.7098,38.3232,37.1313,37.4804,265072.32985004,0
+EVTC.US,D,20220519,000000,37.0815,37.9791,37.0815,37.3807,224454.71029327,0
+EVTC.US,D,20220520,000000,37.6799,37.8745,36.7424,37.7696,214528.40978445,0
+EVTC.US,D,20220523,000000,38.2185,38.2185,37.5103,37.8894,334757.96739178,0
+EVTC.US,D,20220524,000000,37.5901,37.5901,36.2636,36.6227,251763.06591529,0
+EVTC.US,D,20220525,000000,36.3834,37.65,36.3834,37.3309,186543.26094591,0
+EVTC.US,D,20220526,000000,37.4206,38.1686,37.4206,37.8694,192295.50195794,0
+EVTC.US,D,20220527,000000,38.2384,38.4678,37.989,38.2284,151258.77193524,0
+EVTC.US,D,20220531,000000,37.8994,38.3481,37.66,37.8394,484167.84052517,0
+EVTC.US,D,20220601,000000,37.9692,38.3481,37.4256,37.8096,165838.40180379,0
+EVTC.US,D,20220602,000000,37.8994,38.2185,37.4705,38.1786,170528.82945836,0
+EVTC.US,D,20220603,000000,37.8096,37.8894,37.2261,37.4605,162813.38679014,0
+EVTC.US,D,20220606,000000,37.7696,37.7696,37.2111,37.6799,235041.76151272,0
+EVTC.US,D,20220607,000000,37.4206,38.398,36.9817,38.2783,194344.9320832,0
+EVTC.US,D,20220608,000000,37.9492,38.398,37.64,37.6799,149248.44541805,0
+EVTC.US,D,20220609,000000,37.4106,37.9292,36.6327,36.6826,188973.70058564,0
+EVTC.US,D,20220610,000000,36.1938,36.7424,35.9046,36.3834,214381.01926175,0
+EVTC.US,D,20220613,000000,35.4657,35.8348,34.608,34.6679,243656.58716643,0
+EVTC.US,D,20220614,000000,34.5083,35.2364,34.3687,35.1267,216197.83305185,0
+EVTC.US,D,20220615,000000,35.5855,35.8149,34.7812,35.2563,298716.47263523,0
+EVTC.US,D,20220616,000000,34.6978,34.6978,33.7204,34.0495,432348.54124268,0
+EVTC.US,D,20220617,000000,34.3089,34.5382,33.481,33.481,632814.69197298,0
+EVTC.US,D,20220621,000000,33.88,34.5382,33.511,34.2391,262253.86209951,0
+EVTC.US,D,20220622,000000,33.7503,34.8076,33.7503,34.638,216651.03384275,0
+EVTC.US,D,20220623,000000,34.628,34.9172,34.3886,34.7476,153166.82747748,0
+EVTC.US,D,20220624,000000,35.1067,36.3934,34.9472,36.3534,669907.97352082,0
+EVTC.US,D,20220627,000000,36.6925,36.9119,35.9545,36.5828,278239.21654517,0
+EVTC.US,D,20220628,000000,36.8521,36.9917,35.9744,36.114,270256.0645602,0
+EVTC.US,D,20220629,000000,36.1938,36.5728,35.7277,36.3136,205559.64634492,0
+EVTC.US,D,20220630,000000,35.8348,36.8122,35.4359,36.7823,362119.46381451,0
+EVTC.US,D,20220701,000000,36.5928,36.892,35.6203,36.0842,237609.56510899,0
+EVTC.US,D,20220705,000000,35.6253,36.8321,35.4359,36.7623,278898.96459919,0
+EVTC.US,D,20220706,000000,36.6426,36.8022,35.7849,36.5628,158149.02820762,0
+EVTC.US,D,20220707,000000,36.7823,37.3309,36.7623,36.9718,167512.83835427,0
+EVTC.US,D,20220708,000000,36.8122,37.375,36.488,36.7125,164991.15696238,0
+EVTC.US,D,20220711,000000,36.4032,36.6426,36.0941,36.2536,118599.237948,0
+EVTC.US,D,20220712,000000,36.2636,36.7424,35.5955,35.7749,145174.65158297,0
+EVTC.US,D,20220713,000000,35.4757,35.6852,35.0968,35.376,153700.24079776,0
+EVTC.US,D,20220714,000000,34.9272,35.4259,34.6978,35.386,124362.50818281,0
+EVTC.US,D,20220715,000000,35.9545,36.6676,35.7749,36.2138,183058.02654504,0
+EVTC.US,D,20220718,000000,36.483,36.7125,35.9495,35.9844,163405.95685082,0
+EVTC.US,D,20220719,000000,36.2238,37.3309,36.1739,37.0515,204739.47323218,0
+EVTC.US,D,20220720,000000,36.9817,37.63,36.9718,37.4007,159187.78046288,0
+EVTC.US,D,20220721,000000,37.4007,37.7298,37.1115,37.7298,179970.84682113,0
+EVTC.US,D,20220722,000000,38.009,38.1486,37.2909,37.7298,175067.85596376,0
+EVTC.US,D,20220725,000000,37.66,37.7896,37.1015,37.7098,178764.65091082,0
+EVTC.US,D,20220726,000000,37.4605,37.7597,37.3907,37.7098,115883.04117241,0
+EVTC.US,D,20220727,000000,37.7796,38.8268,37.7796,38.7071,173577.90823082,0
+EVTC.US,D,20220728,000000,38.6971,39.131,38.1287,39.1061,147741.45252261,0
+EVTC.US,D,20220729,000000,39.0562,39.1111,38.4678,38.8867,246445.97787507,0
+EVTC.US,D,20220801,000000,38.6373,39.9439,38.2883,39.6546,181703.4374554,0
+EVTC.US,D,20220802,000000,39.4352,39.4352,38.8567,38.8967,137711.87838224,0
+EVTC.US,D,20220803,000000,39.2856,40.1883,39.1061,39.7744,161152.9874323,0
+EVTC.US,D,20220804,000000,39.7843,39.7843,38.6373,39.525,218559.089385,0
+EVTC.US,D,20220805,000000,39.4451,39.4551,36.7588,36.8188,285916.3267557,0
+EVTC.US,D,20220808,000000,36.5092,37.1583,36.1497,36.7588,264121.03869488,0
+EVTC.US,D,20220809,000000,36.5192,36.8188,35.945,36.1597,237015.37100683,0
+EVTC.US,D,20220810,000000,36.5491,36.7239,32.5247,33.7131,1418353.029826,0
+EVTC.US,D,20220811,000000,33.5333,34.3023,32.6346,33.5533,4000016.6669816,0
+EVTC.US,D,20220812,000000,33.9028,34.7816,33.5034,34.7616,2889605.5720389,0
+EVTC.US,D,20220815,000000,34.3622,35.0013,34.2823,34.7516,446113.94713383,0
+EVTC.US,D,20220816,000000,34.0726,34.9414,34.0726,34.9214,535485.14279495,0
+EVTC.US,D,20220817,000000,34.6318,34.8415,34.2723,34.4121,243612.53883338,0
+EVTC.US,D,20220818,000000,34.3322,34.9813,34.2923,34.7716,406696.16978772,0
+EVTC.US,D,20220819,000000,34.9314,34.9613,34.2224,34.4021,389143.77791406,0
+EVTC.US,D,20220822,000000,34.0726,34.1425,33.7231,33.9528,295006.9596533,0
+EVTC.US,D,20220823,000000,33.7331,34.0027,33.5134,33.6332,440005.45840555,0
+EVTC.US,D,20220824,000000,33.743,33.8828,33.2837,33.5633,478874.47315771,0
+EVTC.US,D,20220825,000000,33.8529,34.2923,33.8429,34.1924,277978.29558372,0
+EVTC.US,D,20220826,000000,34.2423,34.502,33.2138,33.4035,420984.02506233,0
+EVTC.US,D,20220829,000000,33.2437,33.6532,33.084,33.4734,311919.46229787,0
+EVTC.US,D,20220830,000000,33.5533,33.6232,33.1638,33.4335,440164.67966912,0
+EVTC.US,D,20220831,000000,33.5433,33.7131,33.2338,33.5533,561378.12526169,0
+EVTC.US,D,20220901,000000,33.4335,33.9528,33.2537,33.763,541071.90650234,0
+EVTC.US,D,20220902,000000,34.0127,34.1175,32.9641,33.3236,391965.69942821,0
+EVTC.US,D,20220906,000000,33.6232,34.1625,33.1239,33.4335,513761.95492895,0
+EVTC.US,D,20220907,000000,33.3536,34.2973,33.3536,34.2024,303687.02199702,0
+EVTC.US,D,20220908,000000,33.9927,34.3222,33.5833,34.1625,280536.85110844,0
+EVTC.US,D,20220909,000000,34.482,34.7217,34.3921,34.5719,186325.92986965,0
+EVTC.US,D,20220912,000000,34.8016,35.3708,34.6817,35.211,260038.36516288,0
+EVTC.US,D,20220913,000000,34.512,34.6817,33.783,33.9827,288498.91567869,0
+EVTC.US,D,20220914,000000,33.8329,34.2823,33.6931,33.9528,459425.44560351,0
+EVTC.US,D,20220915,000000,33.8529,34.1425,33.4235,33.7031,396432.90733261,0
+EVTC.US,D,20220916,000000,33.5233,33.5233,32.6246,32.9841,668487.97163309,0
+EVTC.US,D,20220919,000000,32.6446,33.1938,32.4548,33.054,315951.06485854,0
+EVTC.US,D,20220920,000000,32.6845,32.7313,32.1802,32.4648,211618.07737952,0
+EVTC.US,D,20220921,000000,32.6446,32.8543,31.7558,31.8057,508713.93989956,0
+EVTC.US,D,20220922,000000,31.4962,32.0654,31.3863,31.8756,769697.61872793,0
+EVTC.US,D,20220923,000000,31.5761,32.0204,31.2964,31.8956,486410.94630018,0
+EVTC.US,D,20220926,000000,31.7259,32.1303,30.867,31.0268,560532.95075568,0
+EVTC.US,D,20220927,000000,31.1866,31.7159,30.6773,30.9569,353385.08545535,0
+EVTC.US,D,20220928,000000,31.0368,31.8557,30.7672,31.4962,844398.42752523,0
+EVTC.US,D,20220929,000000,31.2365,31.9655,30.7772,31.9256,579051.68551832,0
+EVTC.US,D,20220930,000000,31.7758,32.1253,31.2964,31.3064,577378.3601634,0
+EVTC.US,D,20221003,000000,31.5561,32.5048,31.1966,32.2651,521588.83163391,0
+EVTC.US,D,20221004,000000,32.8443,33.4235,32.7195,33.2437,335348.02004981,0
+EVTC.US,D,20221005,000000,32.6546,33.2238,32.5247,32.9541,347889.44838309,0
+EVTC.US,D,20221006,000000,32.7644,32.9741,32.355,32.4848,199637.42833933,0
+EVTC.US,D,20221007,000000,32.2052,32.2331,31.9056,32.1752,308621.8797762,0
+EVTC.US,D,20221010,000000,32.2651,32.6046,32.0654,32.1453,287715.82745156,0
+EVTC.US,D,20221011,000000,31.9955,32.2102,31.7418,31.9555,386336.87727384,0
+EVTC.US,D,20221012,000000,32.0854,32.2551,31.7858,31.9455,236836.12191136,0
+EVTC.US,D,20221013,000000,31.5062,32.9641,31.2964,32.8842,435857.69441989,0
+EVTC.US,D,20221014,000000,33.2138,33.3236,32.305,32.345,310671.72837075,0
+EVTC.US,D,20221017,000000,32.8443,33.4085,32.7245,33.2637,319303.72391793,0
+EVTC.US,D,20221018,000000,33.8429,34.1425,33.2338,33.5433,224795.38937549,0
+EVTC.US,D,20221019,000000,33.2737,33.5034,32.9541,33.3336,338715.69998313,0
+EVTC.US,D,20221020,000000,33.3636,33.6831,32.8942,32.9042,273957.7083306,0
+EVTC.US,D,20221021,000000,32.9042,33.3835,32.5247,33.2038,245141.66379863,0
+EVTC.US,D,20221024,000000,33.4335,33.6731,32.8543,33.5134,285262.4180443,0
+EVTC.US,D,20221025,000000,33.4435,34.6718,33.4435,34.2224,414089.44393213,0
+EVTC.US,D,20221026,000000,34.3622,35.2609,34.1025,34.7516,474698.6702074,0
+EVTC.US,D,20221027,000000,34.7516,35.3109,34.6118,34.9314,256077.86140545,0
+EVTC.US,D,20221028,000000,35.0213,35.94,34.9414,35.93,234774.25661767,0
+EVTC.US,D,20221031,000000,35.88,35.96,35.4413,35.81,283329,0
+EVTC.US,D,20221101,000000,35.91,36.04,35.65,35.79,239134,0
+EVTC.US,D,20221102,000000,35.71,35.71,33.89,33.95,350143,0
+EVTC.US,D,20221103,000000,32.92,33.18,31.01,32.55,838173,0
+EVTC.US,D,20221104,000000,32.77,33.66,32,32.92,359058,0
+EVTC.US,D,20221107,000000,33,33.57,32.42,33.4,335957,0
+EVTC.US,D,20221108,000000,33.49,34.07,33.21,33.44,267279,0
+EVTC.US,D,20221109,000000,33.08,33.6,32.49,32.56,226742,0
+EVTC.US,D,20221110,000000,33.8,34.58,33.8,34.43,363755,0
+EVTC.US,D,20221111,000000,34.38,34.61,33.95,34.45,281588,0
+EVTC.US,D,20221114,000000,34.32,34.93,34.07,34.52,295266,0
+EVTC.US,D,20221115,000000,35.08,35.339,34.36,34.71,319873,0
+EVTC.US,D,20221116,000000,34.65,34.65,33.51,33.79,247761,0
+EVTC.US,D,20221117,000000,33.41,33.52,32.61,32.89,247392,0
+EVTC.US,D,20221118,000000,33.31,33.57,32.7,32.76,281850,0
+EVTC.US,D,20221121,000000,32.8,32.82,32.011,32.57,352125,0
+EVTC.US,D,20221122,000000,32.74,32.96,32.3,32.84,224015,0
+EVTC.US,D,20221123,000000,32.79,33.32,32.78,32.95,207481,0
+EVTC.US,D,20221125,000000,33.02,33.1922,32.73,33.04,161140,0
+EVTC.US,D,20221128,000000,32.88,33.075,32.04,32.39,313836,0
+EVTC.US,D,20221129,000000,32.27,33.125,32.21,32.6,363821,0
+EVTC.US,D,20221130,000000,32.76,33.8,32.31,33.77,524284,0
+EVTC.US,D,20221201,000000,34,34.29,33.53,33.86,229429,0
+EVTC.US,D,20221202,000000,33.45,33.66,33.01,33.2,331137,0
+EVTC.US,D,20221205,000000,32.88,32.88,31.09,32.15,469555,0
+EVTC.US,D,20221206,000000,32.13,32.17,31.71,31.93,328464,0
+EVTC.US,D,20221207,000000,31.7,32.09,31.431,31.82,306743,0
+EVTC.US,D,20221208,000000,31.9,32.37,31.51,31.91,268259,0
+EVTC.US,D,20221209,000000,31.79,31.98,31.64,31.82,240169,0
+EVTC.US,D,20221212,000000,31.69,32.31,31.59,32.22,360674,0
+EVTC.US,D,20221213,000000,33.24,33.65,32.255,32.51,400862,0
+EVTC.US,D,20221214,000000,32.44,32.57,31.73,31.78,370075,0
+EVTC.US,D,20221215,000000,31.37,31.3886,30.35,30.67,501515,0
+EVTC.US,D,20221216,000000,30.38,30.77,30.17,30.7,1133539,0
+EVTC.US,D,20221219,000000,30.74,30.9,30.49,30.76,467165,0
+EVTC.US,D,20221220,000000,30.66,31.06,30.54,30.86,209895,0
+EVTC.US,D,20221221,000000,31.06,31.61,30.98,31.33,201330,0
+EVTC.US,D,20221222,000000,31.06,31.18,30.74,30.97,322538,0
+EVTC.US,D,20221223,000000,30.89,31.39,30.8578,31.32,243627,0
+EVTC.US,D,20221227,000000,31.4,31.84,31.01,31.54,287133,0
+EVTC.US,D,20221228,000000,31.28,31.715,30.97,31.12,280095,0
+EVTC.US,D,20221229,000000,31.34,32.38,31.23,32.15,284852,0
+EVTC.US,D,20221230,000000,31.72,32.39,31.67,32.38,290883,0
+EVTC.US,D,20230103,000000,32.74,33.03,32.18,32.91,378823,0
+EVTC.US,D,20230104,000000,33.22,33.31,32.871,32.93,300884,0
+EVTC.US,D,20230105,000000,32.63,33.1,32.31,32.57,323512,0
+EVTC.US,D,20230106,000000,32.93,33.945,32.81,33.71,224460,0
+EVTC.US,D,20230109,000000,33.86,33.98,33.67,33.7,400487,0
+EVTC.US,D,20230110,000000,33.78,33.78,33.35,33.54,297129,0
+EVTC.US,D,20230111,000000,33.57,34.4,33.49,34.4,332619,0
+EVTC.US,D,20230112,000000,34.6,34.905,34.285,34.63,396944,0
+EVTC.US,D,20230113,000000,34.46,34.63,34.21,34.51,311670,0
+EVTC.US,D,20230117,000000,34.59,34.985,34.28,34.8,445703,0
+EVTC.US,D,20230118,000000,34.97,35.77,34.94,34.99,247697,0
+EVTC.US,D,20230119,000000,34.89,35.44,34.5584,35.31,306451,0
+EVTC.US,D,20230120,000000,35.56,35.97,35.38,35.94,245923,0
+EVTC.US,D,20230123,000000,36,36.26,35.72,35.98,371029,0
+EVTC.US,D,20230124,000000,35.97,36.15,35.73,35.74,198003,0
+EVTC.US,D,20230125,000000,35.53,36.03,35.25,36.02,167062,0
+EVTC.US,D,20230126,000000,36.29,36.36,35.85,36.25,180665,0
+EVTC.US,D,20230127,000000,36.26,36.71,36.04,36.4,231347,0
+EVTC.US,D,20230130,000000,36.09,36.96,36.06,36.53,309153,0
+EVTC.US,D,20230131,000000,36.58,37.26,36.58,36.94,393167,0
+EVTC.US,D,20230201,000000,36.85,37.66,36.78,37.37,393849,0
+EVTC.US,D,20230202,000000,37.68,38.16,37.58,38.16,437544,0
+EVTC.US,D,20230203,000000,37.69,38.05,36.97,37.35,595631,0
+EVTC.US,D,20230206,000000,36.95,37.06,36.12,36.69,600572,0
+EVTC.US,D,20230207,000000,36.44,37.25,36.361,37.07,289616,0
+EVTC.US,D,20230208,000000,36.72,37.01,36.65,36.65,425299,0
+EVTC.US,D,20230209,000000,37.04,37.08,36.31,36.33,176262,0
+EVTC.US,D,20230210,000000,36.15,36.55,36.15,36.45,216576,0
+EVTC.US,D,20230213,000000,36.44,36.55,36.01,36.28,362096,0
+EVTC.US,D,20230214,000000,36.26,36.39,35.97,36,366124,0
+EVTC.US,D,20230215,000000,35.74,36.15,35.63,36,220130,0
+EVTC.US,D,20230216,000000,35.44,35.91,35.38,35.5,321110,0
+EVTC.US,D,20230217,000000,35.55,35.56,35.08,35.48,251355,0
+EVTC.US,D,20230221,000000,35.26,35.28,34.74,34.77,434277,0
+EVTC.US,D,20230222,000000,34.86,35.07,34.47,34.7,429941,0
+EVTC.US,D,20230223,000000,35.9,38.31,35.78,36.73,617438,0
+EVTC.US,D,20230224,000000,36.31,36.97,36.06,36.75,407340,0
+EVTC.US,D,20230227,000000,36.94,37.175,36.8,37.06,327297,0
+EVTC.US,D,20230228,000000,37.01,37.32,36.73,36.81,567253,0
+EVTC.US,D,20230301,000000,36.81,37.165,36.64,36.84,305044,0
+EVTC.US,D,20230302,000000,36.68,37.455,36.54,37.38,305994,0
+EVTC.US,D,20230303,000000,37.55,37.55,37.08,37.3,376199,0
+EVTC.US,D,20230306,000000,37.43,37.48,36.281,36.39,340089,0
+EVTC.US,D,20230307,000000,36.5,36.5,35.75,35.98,360123,0
+EVTC.US,D,20230308,000000,35.99,36.27,35.81,36.08,252655,0
+EVTC.US,D,20230309,000000,36.09,36.245,35.29,35.4,285784,0
+EVTC.US,D,20230310,000000,35.14,35.14,33.58,33.94,414490,0
+EVTC.US,D,20230313,000000,33.4,33.4,32.34,32.36,490414,0
+EVTC.US,D,20230314,000000,33.1,33.88,33.1,33.47,401360,0
+EVTC.US,D,20230315,000000,32.58,33.53,32.48,33.33,441630,0
+EVTC.US,D,20230316,000000,33.01,33.86,32.7,33.76,469485,0
+EVTC.US,D,20230317,000000,33.6,33.85,32.85,32.98,1397357,0
+EVTC.US,D,20230320,000000,33.28,34.1,33.28,33.53,307002,0
+EVTC.US,D,20230321,000000,34.15,34.43,33.88,34.24,345206,0
+EVTC.US,D,20230322,000000,34.2,34.5,33.44,33.44,299498,0
+EVTC.US,D,20230323,000000,33.35,33.72,32.56,32.67,317405,0
+EVTC.US,D,20230324,000000,32.35,32.78,32.26,32.7,238316,0
+EVTC.US,D,20230327,000000,32.96,33.23,32.84,33.07,232053,0
+EVTC.US,D,20230328,000000,32.94,33.18,32.84,33.15,234355,0
+EVTC.US,D,20230329,000000,33.45,33.68,33.0675,33.21,319196,0
+EVTC.US,D,20230330,000000,33.33,33.49,32.87,33.07,247390,0
+EVTC.US,D,20230331,000000,33.34,33.77,33.21,33.75,325148,0
+EVTC.US,D,20230403,000000,33.81,33.835,33.08,33.32,260569,0
+EVTC.US,D,20230404,000000,33.48,33.48,32.62,32.75,191882,0
+EVTC.US,D,20230405,000000,32.5,32.65,32.13,32.27,230827,0
+EVTC.US,D,20230406,000000,32.3,32.42,32.17,32.2,238524,0
+EVTC.US,D,20230410,000000,32.12,32.37,31.78,32.04,334043,0
+EVTC.US,D,20230411,000000,32.24,32.65,32.14,32.43,216343,0
+EVTC.US,D,20230412,000000,32.64,32.72,32.07,32.13,129114,0
+EVTC.US,D,20230413,000000,32.33,33.07,32.295,33.06,165691,0
+EVTC.US,D,20230414,000000,33.09,33.25,32.56,33.02,198725,0
+EVTC.US,D,20230417,000000,33.06,33.67,32.9,33.67,278449,0
+EVTC.US,D,20230418,000000,33.76,33.76,32.7706,33.06,261798,0
+EVTC.US,D,20230419,000000,33,33.085,32.69,32.82,177390,0
+EVTC.US,D,20230420,000000,32.66,32.84,32.37,32.75,249766,0
+EVTC.US,D,20230421,000000,32.8,32.9,32.635,32.8,237663,0
+EVTC.US,D,20230424,000000,32.72,33.1,32.62,32.82,180528,0
+EVTC.US,D,20230425,000000,32.53,32.66,31.99,32,201774,0
+EVTC.US,D,20230426,000000,31.74,32.175,31.55,31.72,258855,0
+EVTC.US,D,20230427,000000,32.28,34.45,31.695,34.26,399736,0
+EVTC.US,D,20230428,000000,34.05,34.82,34.05,34.69,293021,0
+EVTC.US,D,20230501,000000,34.51,34.69,34.115,34.51,302158,0
+EVTC.US,D,20230502,000000,34.25,34.25,33.1101,33.61,318073,0
+EVTC.US,D,20230503,000000,33.74,34.8,33.6,34.25,296661,0
+EVTC.US,D,20230504,000000,33.94,34.2,33.5,34.05,241061,0
+EVTC.US,D,20230505,000000,34.69,34.74,33.82,34,351838,0
+EVTC.US,D,20230508,000000,34.22,35.05,34.1217,35.02,227073,0
+EVTC.US,D,20230509,000000,34.8,34.855,34.45,34.57,200083,0
+EVTC.US,D,20230510,000000,35.02,35.24,34.1,34.59,169791,0
+EVTC.US,D,20230511,000000,34.32,35.03,33.88,35.03,167316,0
+EVTC.US,D,20230512,000000,35.12,35.12,34.6,35.07,161134,0
+EVTC.US,D,20230515,000000,35.17,35.56,34.87,35.31,139373,0
+EVTC.US,D,20230516,000000,35.22,35.43,34.94,35.3,190234,0
+EVTC.US,D,20230517,000000,35.51,35.99,35.105,35.91,183394,0
+EVTC.US,D,20230518,000000,35.86,36.48,35.75,36.43,139883,0
+EVTC.US,D,20230519,000000,36.64,36.705,36.11,36.25,217747,0
+EVTC.US,D,20230522,000000,36.44,36.82,36.14,36.43,228080,0
+EVTC.US,D,20230523,000000,36.3,36.8,36.005,36.08,195837,0
+EVTC.US,D,20230524,000000,35.8,35.8,34.97,35.2,189703,0
+EVTC.US,D,20230525,000000,34.95,35.38,34.69,35.08,226979,0
+EVTC.US,D,20230526,000000,35,35.26,34.48,34.59,185328,0
+EVTC.US,D,20230530,000000,34.59,34.67,34.045,34.23,199657,0
+EVTC.US,D,20230531,000000,34.22,34.62,33.98,34.48,940940,0
+EVTC.US,D,20230601,000000,34.58,35.26,34.17,34.99,301489,0
+EVTC.US,D,20230602,000000,35.52,36.12,35.39,36.1,223620,0
+EVTC.US,D,20230605,000000,35.6,35.6,34.11,35.04,253070,0
+EVTC.US,D,20230606,000000,35.06,36.3,35.06,36.17,275776,0
+EVTC.US,D,20230607,000000,36.3,37.15,36.3,37,305019,0
+EVTC.US,D,20230608,000000,37,37,36.42,36.48,264384,0
+EVTC.US,D,20230609,000000,36.35,36.53,36.13,36.36,223781,0
+EVTC.US,D,20230612,000000,36.38,36.455,35.68,35.71,240618,0
+EVTC.US,D,20230613,000000,35.68,36.28,35.565,35.76,236861,0
+EVTC.US,D,20230614,000000,35.84,35.94,35.16,35.25,239416,0
+EVTC.US,D,20230615,000000,35.25,35.71,35.065,35.69,260212,0
+EVTC.US,D,20230616,000000,36.92,37,35.41,36.03,877792,0
+EVTC.US,D,20230620,000000,35.93,36.5622,35.93,36.47,312087,0
+EVTC.US,D,20230621,000000,36.39,36.79,36.17,36.57,258280,0
+EVTC.US,D,20230622,000000,36.6,36.76,36.1325,36.49,349932,0
+EVTC.US,D,20230623,000000,35.91,36.35,35.03,35.07,1098917,0
+EVTC.US,D,20230626,000000,34.95,35.81,34.95,35.48,283519,0
+EVTC.US,D,20230627,000000,35.45,36.295,35.33,35.91,204934,0
+EVTC.US,D,20230628,000000,35.8,36,35.549,35.9,221544,0
+EVTC.US,D,20230629,000000,35.96,36.79,35.96,36.72,182275,0
+EVTC.US,D,20230630,000000,36.91,37.13,36.82,36.83,171537,0
+EVTC.US,D,20230703,000000,36.45,37.71,36.45,37.71,158165,0
+EVTC.US,D,20230705,000000,37.33,37.45,36.71,37.15,244840,0
+EVTC.US,D,20230706,000000,36.93,37.16,36.55,37.06,204141,0
+EVTC.US,D,20230707,000000,37.08,37.87,37.08,37.44,190497,0
+EVTC.US,D,20230710,000000,37.37,38.06,37.31,37.77,211173,0
+EVTC.US,D,20230711,000000,38.02,38.21,37.88,38.19,126143,0
+EVTC.US,D,20230712,000000,38.7,38.79,38.43,38.45,158920,0
+EVTC.US,D,20230713,000000,38.49,38.905,38.18,38.82,193152,0
+EVTC.US,D,20230714,000000,38.83,39.23,38.6,39.12,161271,0
+EVTC.US,D,20230717,000000,38.87,39.37,38.83,39.34,134969,0
+EVTC.US,D,20230718,000000,39.26,39.69,39,39.68,163426,0
+EVTC.US,D,20230719,000000,39.79,39.94,39.1,39.48,153816,0
+EVTC.US,D,20230720,000000,39.41,39.655,39.26,39.6,256680,0
+EVTC.US,D,20230721,000000,40.01,41.4999,40.01,41.37,406200,0
+EVTC.US,D,20230724,000000,41.57,42.03,41.1701,41.26,332377,0
+EVTC.US,D,20230725,000000,40.97,41.595,40.97,41.36,421520,0
+EVTC.US,D,20230726,000000,41.23,41.6,40.7301,41,275346,0
+EVTC.US,D,20230727,000000,41.87,41.98,39.55,39.82,477278,0
+EVTC.US,D,20230728,000000,39.82,39.89,39.22,39.41,355023,0
+EVTC.US,D,20230731,000000,39.11,39.75,39.11,39.33,231781,0
+EVTC.US,D,20230801,000000,39.36,39.71,39.22,39.37,325362,0
+EVTC.US,D,20230802,000000,39.11,40.13,38.96,39.83,296608,0
+EVTC.US,D,20230803,000000,39.51,40.58,39.49,40.38,326378,0
+EVTC.US,D,20230804,000000,40.61,40.9,40.31,40.53,314235,0
+EVTC.US,D,20230807,000000,40.7,41.16,40.62,40.83,213675,0
+EVTC.US,D,20230808,000000,40.39,40.85,40.16,40.84,240357,0
+EVTC.US,D,20230809,000000,40.86,41.21,40.78,40.96,290479,0
+EVTC.US,D,20230810,000000,40.98,41.42,40.83,40.85,189029,0
+EVTC.US,D,20230811,000000,40.69,40.79,40.27,40.34,228365,0
+EVTC.US,D,20230814,000000,40.17,40.38,39.94,40.31,159965,0
+EVTC.US,D,20230815,000000,40.11,40.22,39.64,39.91,176990,0
+EVTC.US,D,20230816,000000,39.76,40.115,39.51,39.61,198179,0
+EVTC.US,D,20230817,000000,39.68,39.8,39.32,39.34,183522,0
+EVTC.US,D,20230818,000000,38.96,39.45,38.96,39.12,184233,0
+EVTC.US,D,20230821,000000,38.96,39.21,38.3,38.69,199902,0
+EVTC.US,D,20230822,000000,38.67,39.17,38.61,39,118321,0
+EVTC.US,D,20230823,000000,39.18,39.2,38.92,38.94,137756,0
+EVTC.US,D,20230824,000000,38.77,39.28,38.77,39.17,253845,0
+EVTC.US,D,20230825,000000,39.33,39.68,38.83,39.46,204675,0
+EVTC.US,D,20230828,000000,39.41,39.96,39.24,39.49,222849,0
+EVTC.US,D,20230829,000000,39.28,39.56,39.17,39.46,143895,0
+EVTC.US,D,20230830,000000,39.43,39.975,39.15,39.7,152911,0
+EVTC.US,D,20230831,000000,39.72,39.9665,39.53,39.57,231273,0
+EVTC.US,D,20230901,000000,39.81,40.287,39.69,39.7,175138,0
+EVTC.US,D,20230905,000000,39.05,39.21,37.69,38.42,312962,0
+EVTC.US,D,20230906,000000,38.66,39.01,38.29,38.96,273970,0
+EVTC.US,D,20230907,000000,38.91,39.2548,38.09,38.51,307417,0
+EVTC.US,D,20230908,000000,38.61,38.61,37.69,37.7,261764,0
+EVTC.US,D,20230911,000000,37.93,38.04,37.42,37.59,255983,0
+EVTC.US,D,20230912,000000,37.45,38.14,37.45,38.14,248167,0
+EVTC.US,D,20230913,000000,38.08,38.717,37.865,38.02,274969,0
+EVTC.US,D,20230914,000000,38.39,38.43,37.79,38.25,267971,0
+EVTC.US,D,20230915,000000,38.18,38.19,37.45,37.72,1013607,0
+EVTC.US,D,20230918,000000,37.88,37.88,37.51,37.8,260404,0
+EVTC.US,D,20230919,000000,37.78,38.19,37.27,37.31,180352,0
+EVTC.US,D,20230920,000000,37.5,37.77,37.13,37.14,169563,0
+EVTC.US,D,20230921,000000,37,37.27,36.76,37.2,181178,0
+EVTC.US,D,20230922,000000,37.29,37.9,37.21,37.49,185024,0
+EVTC.US,D,20230925,000000,37.3,37.65,37.24,37.41,120081,0
+EVTC.US,D,20230926,000000,37.3,37.44,36.55,36.57,203031,0
+EVTC.US,D,20230927,000000,36.81,37.285,36.7,37.14,209728,0
+EVTC.US,D,20230928,000000,37.15,37.77,36.88,37.29,347392,0
+EVTC.US,D,20230929,000000,37.42,37.435,36.99,37.18,290074,0
+EVTC.US,D,20231002,000000,37.19,37.52,37.07,37.47,390807,0
+EVTC.US,D,20231003,000000,37.18,37.36,36.38,36.43,171726,0
+EVTC.US,D,20231004,000000,36.45,37.14,36.3401,37.08,194758,0
+EVTC.US,D,20231005,000000,37.14,38,37.14,37.6,249101,0
+EVTC.US,D,20231006,000000,37.36,38.6,37.36,38.33,307088,0
+EVTC.US,D,20231009,000000,37.81,38.2699,37.745,37.79,174713,0
+EVTC.US,D,20231010,000000,37.93,38.19,37.66,37.68,150888,0
+EVTC.US,D,20231011,000000,37.65,38.08,37.19,37.33,153775,0
+EVTC.US,D,20231012,000000,37.05,37.18,36.47,36.82,137067,0
+EVTC.US,D,20231013,000000,36.74,36.9799,36.4,36.52,177613,0
+EVTC.US,D,20231016,000000,36.75,37.14,36.52,36.59,241641,0
+EVTC.US,D,20231017,000000,36.37,37.2661,36.37,36.83,264819,0
+EVTC.US,D,20231018,000000,36.38,36.48,35.8521,35.97,193530,0
+EVTC.US,D,20231019,000000,35.76,35.905,35.06,35.3,228374,0
+EVTC.US,D,20231020,000000,35.52,35.52,34.91,35.09,496274,0
+EVTC.US,D,20231023,000000,35.07,35.33,34.67,34.81,217427,0
+EVTC.US,D,20231024,000000,34.97,35.45,34.97,35.38,196385,0
+EVTC.US,D,20231025,000000,34.75,35.23,34.744,34.9,241919,0
+EVTC.US,D,20231026,000000,34.95,35.12,34.21,34.39,296102,0
+EVTC.US,D,20231027,000000,36.23,37.99,32.26,32.93,471249,0
+EVTC.US,D,20231030,000000,33.36,33.45,31.93,32.17,429486,0
+EVTC.US,D,20231031,000000,32.01,32.27,31.7,31.78,309919,0
+EVTC.US,D,20231101,000000,31.98,32.43,31.56,32.38,414310,0
+EVTC.US,D,20231102,000000,33.03,33.03,32.5,32.69,256962,0
+EVTC.US,D,20231103,000000,33.56,33.91,33.3377,33.78,337630,0
+EVTC.US,D,20231106,000000,33.5,33.78,33.2255,33.57,239651,0
+EVTC.US,D,20231107,000000,33.37,33.63,33.11,33.43,473708,0
+EVTC.US,D,20231108,000000,33.56,33.6,32.87,33.4,277084,0
+EVTC.US,D,20231109,000000,33.63,33.63,32.53,32.76,251771,0
+EVTC.US,D,20231110,000000,32.96,33.13,32.65,32.93,290213,0
+EVTC.US,D,20231113,000000,32.69,33.31,32.67,33.21,237914,0
+EVTC.US,D,20231114,000000,34.1,34.525,33.68,34.42,237066,0
+EVTC.US,D,20231115,000000,34.29,34.89,34.21,34.84,347566,0
+EVTC.US,D,20231116,000000,34.82,34.82,33.92,34.75,601132,0
+EVTC.US,D,20231117,000000,34.98,35.23,34.62,35.2,536471,0
+EVTC.US,D,20231120,000000,35.27,35.93,35.005,35.91,319446,0
+EVTC.US,D,20231121,000000,35.81,36.17,35.42,36.12,342248,0
+EVTC.US,D,20231122,000000,36.44,36.5,36.16,36.37,269935,0
+EVTC.US,D,20231124,000000,36.23,36.54,36.13,36.53,169604,0
+EVTC.US,D,20231127,000000,36.46,36.79,36.34,36.52,295579,0
+EVTC.US,D,20231128,000000,36.41,36.58,36.055,36.12,229173,0
+EVTC.US,D,20231129,000000,36.34,36.42,35.43,35.53,269428,0
+EVTC.US,D,20231130,000000,36.01,37.16,35.66,36.97,558542,0
+EVTC.US,D,20231201,000000,36.78,38.15,36.78,38.06,361614,0
+EVTC.US,D,20231204,000000,37.81,38.46,37.75,38.18,475805,0
+EVTC.US,D,20231205,000000,38.11,38.16,37.71,38.12,252399,0
+EVTC.US,D,20231206,000000,38.4,38.79,38.34,38.62,272946,0
+EVTC.US,D,20231207,000000,38.74,39.2,38.5,39.01,347271,0
+EVTC.US,D,20231208,000000,38.9,39.31,38.79,39.14,223774,0
+EVTC.US,D,20231211,000000,39,39.4195,38.99,39.38,292213,0
+EVTC.US,D,20231212,000000,39.41,39.565,39.094,39.49,274015,0
+EVTC.US,D,20231213,000000,39.4,40.355,39.22,40.24,423991,0
+EVTC.US,D,20231214,000000,40.98,41.219,40.24,40.5,487441,0
+EVTC.US,D,20231215,000000,40.43,41.02,40.15,40.3,1115155,0
+EVTC.US,D,20231218,000000,40.41,40.42,39.902,40.36,343574,0
+EVTC.US,D,20231219,000000,40.63,41.39,40.44,41.25,263196,0
+EVTC.US,D,20231220,000000,41.23,41.51,40.451,40.53,331594,0
+EVTC.US,D,20231221,000000,40.77,41.22,40.41,41.15,339777,0
+EVTC.US,D,20231222,000000,41.34,41.62,40.99,41,234226,0
+EVTC.US,D,20231226,000000,41.15,41.2,40.8601,40.96,212012,0
+EVTC.US,D,20231227,000000,41.01,41.15,40.7,40.97,708187,0
+EVTC.US,D,20231228,000000,40.85,41.2772,40.67,41.05,263941,0
+EVTC.US,D,20231229,000000,40.99,41.3,40.84,40.94,185728,0
+EVTC.US,D,20240102,000000,40.6,41.09,40.57,40.87,277334,0
+EVTC.US,D,20240103,000000,40.74,41.1516,40.23,40.3,330144,0
+EVTC.US,D,20240104,000000,40.25,40.5299,40.05,40.21,237174,0
+EVTC.US,D,20240105,000000,39.86,40.3,39.24,39.26,293558,0
+EVTC.US,D,20240108,000000,39.47,39.98,39.08,39.95,292489,0
+EVTC.US,D,20240109,000000,39.44,39.44,38.94,38.99,248205,0
+EVTC.US,D,20240110,000000,38.9,38.99,38.54,38.71,201501,0
+EVTC.US,D,20240111,000000,38.66,38.95,38.29,38.94,251327,0
+EVTC.US,D,20240112,000000,39.38,39.5299,38.68,38.79,178704,0
+EVTC.US,D,20240116,000000,38.47,38.9,38.47,38.64,254028,0
+EVTC.US,D,20240117,000000,38.21,38.68,38.13,38.4,237428,0
+EVTC.US,D,20240118,000000,38.58,38.905,38.44,38.77,247921,0
+EVTC.US,D,20240119,000000,38.99,39.19,38.85,39.15,210489,0
+EVTC.US,D,20240122,000000,39.42,40.3,39.42,40.2,290021,0
+EVTC.US,D,20240123,000000,40.54,40.64,40.14,40.64,234739,0
+EVTC.US,D,20240124,000000,41.07,41.07,39.99,40.19,157064,0
+EVTC.US,D,20240125,000000,40.63,40.68,40.08,40.38,173099,0
+EVTC.US,D,20240126,000000,40.59,40.72,40.315,40.52,132545,0
+EVTC.US,D,20240129,000000,40.42,41.33,40.42,41.19,192130,0
+EVTC.US,D,20240130,000000,41.1,41.31,40.69,40.91,352416,0
+EVTC.US,D,20240131,000000,40.87,41.33,40.06,40.16,315051,0
+EVTC.US,D,20240201,000000,40.35,40.87,40.13,40.86,252730,0
+EVTC.US,D,20240202,000000,40.48,40.94,40.21,40.82,156624,0
+EVTC.US,D,20240205,000000,40.41,40.41,39.725,40.09,187881,0
+EVTC.US,D,20240206,000000,40.01,40.45,39.97,40.23,134119,0
+EVTC.US,D,20240207,000000,40.23,40.62,40.11,40.2,132480,0
+EVTC.US,D,20240208,000000,40.13,40.68,40.08,40.62,197527,0
+EVTC.US,D,20240209,000000,40.75,41.29,40.6,41.26,195513,0
+EVTC.US,D,20240212,000000,41.3,42.14,41.26,42.04,279547,0
+EVTC.US,D,20240213,000000,41.15,41.34,39.87,40.04,440242,0
+EVTC.US,D,20240214,000000,40.58,41.1715,40.46,40.96,209978,0
+EVTC.US,D,20240215,000000,41.31,42.21,41.3009,42.21,210192,0
+EVTC.US,D,20240216,000000,42.03,42.15,41.63,41.65,224370,0
+EVTC.US,D,20240220,000000,41.17,41.72,41.02,41.6,307265,0
+EVTC.US,D,20240221,000000,41.56,41.56,41,41.26,152466,0
+EVTC.US,D,20240222,000000,41.27,41.49,40.79,40.87,195313,0
+EVTC.US,D,20240223,000000,40.99,41.57,40.75,41.2,135212,0
+EVTC.US,D,20240226,000000,40.88,41.44,40.88,41.11,171163,0
+EVTC.US,D,20240227,000000,41.24,41.37,40.9904,41.24,198577,0
+EVTC.US,D,20240228,000000,40.69,41.3199,40.42,40.43,328283,0
+EVTC.US,D,20240229,000000,38.6,38.84,35.545,36.13,1141191,0
+EVTC.US,D,20240301,000000,36.49,37.055,36.13,36.85,473343,0
+EVTC.US,D,20240304,000000,38,38,36.23,37.11,537001,0
+EVTC.US,D,20240305,000000,36.79,37.08,36.61,36.92,370619,0
+EVTC.US,D,20240306,000000,37.97,38.5,37.48,37.67,420327,0
+EVTC.US,D,20240307,000000,37.74,38.05,36.7825,36.81,570373,0
+EVTC.US,D,20240308,000000,37.01,37.64,36.81,37.62,449029,0
+EVTC.US,D,20240311,000000,37.36,37.58,37.08,37.37,378956,0
+EVTC.US,D,20240312,000000,37.1,38.33,37.1,37.95,372303,0
+EVTC.US,D,20240313,000000,37.71,38.53,37.71,37.85,521941,0
+EVTC.US,D,20240314,000000,37.66,37.705,36.97,37.45,362873,0
+EVTC.US,D,20240315,000000,37.18,37.82,37.18,37.62,924258,0
+EVTC.US,D,20240318,000000,37.52,38.11,37.4275,37.55,302461,0
+EVTC.US,D,20240319,000000,37.51,37.97,37.47,37.49,326999,0
+EVTC.US,D,20240320,000000,37.29,38,37.23,37.91,268682,0
+EVTC.US,D,20240321,000000,37.93,38.45,37.93,38.18,314071,0
+EVTC.US,D,20240322,000000,38.34,38.34,37.65,37.66,272158,0
+EVTC.US,D,20240325,000000,37.73,38.42,37.73,38.07,271525,0
+EVTC.US,D,20240326,000000,38.38,38.62,38.03,38.38,282037,0
+EVTC.US,D,20240327,000000,38.68,39.68,38.68,39.62,319133,0
+EVTC.US,D,20240328,000000,39.62,40.67,39.62,39.9,566239,0
+EVTC.US,D,20240401,000000,39.98,39.98,38.83,38.83,338378,0
+EVTC.US,D,20240402,000000,38.43,38.65,37.95,38.4,432817,0
+EVTC.US,D,20240403,000000,38.12,38.71,38.12,38.48,298203,0
+EVTC.US,D,20240404,000000,38.9,39.22,38.41,38.43,428902,0
+EVTC.US,D,20240405,000000,38.39,38.81,38.39,38.62,411722,0
+EVTC.US,D,20240408,000000,38.77,39.2,38.77,39.12,399504,0
+EVTC.US,D,20240409,000000,39.3,39.5,39.15,39.39,411546,0
+EVTC.US,D,20240410,000000,38.6,38.7975,37.43,37.46,485512,0
+EVTC.US,D,20240411,000000,37.56,38.045,37.455,37.96,655150,0
+EVTC.US,D,20240412,000000,37.76,37.76,37.2,37.37,282759,0
+EVTC.US,D,20240415,000000,37.54,37.78,37.15,37.58,391611,0
+EVTC.US,D,20240416,000000,37.36,37.56,36.92,36.92,275687,0
+EVTC.US,D,20240417,000000,37.25,37.49,36.95,37.09,297010,0
+EVTC.US,D,20240418,000000,37.09,37.5,37.01,37.19,281973,0
+EVTC.US,D,20240419,000000,37.08,37.97,36.94,37.76,354609,0
+EVTC.US,D,20240422,000000,37.99,38.4,37.69,38.14,194418,0
+EVTC.US,D,20240423,000000,38.2,38.87,38.2,38.64,203124,0
+EVTC.US,D,20240424,000000,38.64,38.87,38.37,38.83,186942,0
+EVTC.US,D,20240425,000000,38.5,38.5,37.9394,38.27,446224,0
+EVTC.US,D,20240426,000000,38.32,38.67,38.28,38.43,209414,0
+EVTC.US,D,20240429,000000,38.4,38.7,38.2,38.35,240516,0
+EVTC.US,D,20240430,000000,38.19,38.21,37.5,37.53,376711,0
+EVTC.US,D,20240501,000000,37.62,38.42,37.405,37.62,297532,0
+EVTC.US,D,20240502,000000,36.74,37.805,35.03,35.74,661183,0
+EVTC.US,D,20240503,000000,36.19,36.78,36.03,36.35,417097,0
+EVTC.US,D,20240506,000000,36.39,37.29,36.39,37.27,257472,0
+EVTC.US,D,20240507,000000,37.36,37.75,37.13,37.16,232379,0
+EVTC.US,D,20240508,000000,37,37.49,36.89,37.38,201964,0
+EVTC.US,D,20240509,000000,37.5,37.73,37.2121,37.45,341363,0
+EVTC.US,D,20240510,000000,37.42,37.45,36.96,37.28,265569,0
+EVTC.US,D,20240513,000000,37.46,37.61,37.23,37.25,312692,0
+EVTC.US,D,20240514,000000,37.81,38.07,37.38,37.66,196189,0
+EVTC.US,D,20240515,000000,37.86,38,37.59,37.74,307473,0
+EVTC.US,D,20240516,000000,37.73,37.73,37.05,37.17,319157,0
+EVTC.US,D,20240517,000000,37.21,37.49,36.94,37.42,297125,0
+EVTC.US,D,20240520,000000,37.42,37.68,36.93,36.94,311915,0
+EVTC.US,D,20240521,000000,36.76,36.98,36.41,36.66,453130,0
+EVTC.US,D,20240522,000000,36.49,36.51,35.67,35.7,349087,0
+EVTC.US,D,20240523,000000,35.59,35.59,34.89,35.05,425076,0
+EVTC.US,D,20240524,000000,35.25,35.42,34.95,35.28,486377,0
+EVTC.US,D,20240528,000000,35.3,35.53,34.39,35.51,507795,0
+EVTC.US,D,20240529,000000,34.98,35.24,34.8301,35.07,313789,0
+EVTC.US,D,20240530,000000,35.27,35.35,34.7,34.84,296359,0
+EVTC.US,D,20240531,000000,34.78,35.02,34.68,34.97,430847,0
+EVTC.US,D,20240603,000000,35.61,35.61,33.92,34.22,443534,0
+EVTC.US,D,20240604,000000,33.91,34.3993,33.88,33.9,428899,0
+EVTC.US,D,20240605,000000,34.09,34.09,33.49,33.5,383534,0
+EVTC.US,D,20240606,000000,33.34,33.93,33.19,33.3,752803,0
+EVTC.US,D,20240607,000000,33.08,33.205,32.67,32.81,460902,0
+EVTC.US,D,20240610,000000,32.14,33.7,31.42,33.4,1862930,0
+EVTC.US,D,20240611,000000,33.17,33.17,32.565,32.81,651707,0
+EVTC.US,D,20240612,000000,33.76,33.985,33.4,33.6,508856,0
+EVTC.US,D,20240613,000000,33.45,33.57,32.74,33.07,336616,0
+EVTC.US,D,20240614,000000,32.67,33.02,32.6,33.02,413355,0
+EVTC.US,D,20240617,000000,32.87,33.24,32.48,33.18,365837,0
+EVTC.US,D,20240618,000000,33.2,33.43,32.7,33,637258,0
+EVTC.US,D,20240620,000000,32.86,33.45,32.74,33.44,423752,0
+EVTC.US,D,20240621,000000,33.33,33.825,33.2,33.5,1152459,0
+EVTC.US,D,20240624,000000,33.5,33.96,33.32,33.9,404992,0
+EVTC.US,D,20240625,000000,33.77,33.8,33.32,33.7,339500,0
+EVTC.US,D,20240626,000000,33.42,33.82,33.22,33.73,388110,0
+EVTC.US,D,20240627,000000,33.81,33.81,32.95,33.22,473183,0
+EVTC.US,D,20240628,000000,33.56,33.59,33.19,33.25,837134,0
+EVTC.US,D,20240701,000000,33.29,33.38,32.72,32.89,403097,0
+EVTC.US,D,20240702,000000,32.62,33.31,32.62,33.06,386396,0
+EVTC.US,D,20240703,000000,33.19,33.24,32.48,32.75,319281,0
+EVTC.US,D,20240705,000000,32.6,33.29,32.47,32.87,487531,0
+EVTC.US,D,20240708,000000,32.88,33,32.53,32.72,379630,0
+EVTC.US,D,20240709,000000,32.67,32.674,28.76,29.61,2700490,0
+EVTC.US,D,20240710,000000,29.77,31.37,29.57,31.2,1169586,0
+EVTC.US,D,20240711,000000,31.89,32.48,31.45,32.28,668033,0
+EVTC.US,D,20240712,000000,32.6,32.93,32.43,32.79,443447,0
+EVTC.US,D,20240715,000000,32.96,34.015,32.66,33.03,511853,0
+EVTC.US,D,20240716,000000,33.32,34.35,33.01,34.21,426141,0
+EVTC.US,D,20240717,000000,34,35.09,34,34.73,615123,0
+EVTC.US,D,20240718,000000,34.49,35.05,34.12,34.36,617086,0
+EVTC.US,D,20240719,000000,34.36,34.7,33.92,34.57,499552,0
+EVTC.US,D,20240722,000000,34.78,35.03,34.4,34.9,515851,0
+EVTC.US,D,20240723,000000,34.82,35.105,34.69,34.8,481693,0
+EVTC.US,D,20240724,000000,34.66,34.95,33.92,34.11,315489,0
+EVTC.US,D,20240725,000000,34.32,34.81,34.0275,34.09,415409,0
+EVTC.US,D,20240726,000000,34.55,35.005,34.33,34.91,317736,0
+EVTC.US,D,20240729,000000,34.48,35.05,34.32,34.34,597969,0
+EVTC.US,D,20240730,000000,34.49,35.25,34.36,34.4,607408,0
+EVTC.US,D,20240731,000000,34.52,35.15,34.08,34.47,466736,0
+EVTC.US,D,20240801,000000,36.47,36.73,34.66,35.08,831433,0
+EVTC.US,D,20240802,000000,33.76,34.62,33.365,34.53,525901,0
+EVTC.US,D,20240805,000000,33.69,33.81,32.65,33.2,469287,0
+EVTC.US,D,20240806,000000,32.82,33.32,32.22,32.28,783393,0
+EVTC.US,D,20240807,000000,32.66,32.89,32.08,32.22,490782,0
+EVTC.US,D,20240808,000000,32.34,33.03,32.19,32.86,302641,0
+EVTC.US,D,20240809,000000,32.8,33.09,32.68,32.82,289528,0
+EVTC.US,D,20240812,000000,32.85,32.9715,32.29,32.36,262155,0
+EVTC.US,D,20240813,000000,32.61,33.15,32.26,32.95,290495,0
+EVTC.US,D,20240814,000000,32.99,33.06,32.43,32.44,236257,0
+EVTC.US,D,20240815,000000,33.13,33.47,32.77,33.23,344394,0
+EVTC.US,D,20240816,000000,33.19,33.49,32.94,33.14,234608,0
+EVTC.US,D,20240819,000000,33.33,33.49,33.06,33.34,195654,0
+EVTC.US,D,20240820,000000,33.31,33.31,32.61,32.74,196858,0
+EVTC.US,D,20240821,000000,32.86,32.94,32.5801,32.73,200701,0
+EVTC.US,D,20240822,000000,32.81,32.94,32.66,32.74,217187,0
+EVTC.US,D,20240823,000000,32.99,33.53,32.83,33.37,279090,0
+EVTC.US,D,20240826,000000,33.73,34.05,33.39,33.58,275833,0
+EVTC.US,D,20240827,000000,33.58,33.58,33.21,33.51,144178,0
+EVTC.US,D,20240828,000000,33.49,33.71,33.22,33.41,382496,0
+EVTC.US,D,20240829,000000,33.67,34.35,33.53,34.15,299564,0
+EVTC.US,D,20240830,000000,34.11,34.43,33.67,34.25,405927,0
+EVTC.US,D,20240903,000000,34,34.32,33.41,33.62,309366,0
+EVTC.US,D,20240904,000000,33.39,33.85,33.22,33.73,246159,0
+EVTC.US,D,20240905,000000,32.5,32.995,31.21,31.95,588812,0
+EVTC.US,D,20240906,000000,32,32.8,31.64,31.65,547706,0
+EVTC.US,D,20240909,000000,31.75,32.42,31.11,32.16,468214,0
+EVTC.US,D,20240910,000000,32.14,33.29,32.14,32.94,493900,0
+EVTC.US,D,20240911,000000,32.78,33.01,32.21,32.83,554370,0
+EVTC.US,D,20240912,000000,33.11,33.32,32.29,33.14,559813,0
+EVTC.US,D,20240913,000000,33.62,33.675,33.16,33.38,275754,0
+EVTC.US,D,20240916,000000,33.54,33.94,33.35,33.91,366027,0
+EVTC.US,D,20240917,000000,34.25,34.3,33.71,33.78,307990,0
+EVTC.US,D,20240918,000000,33.73,34.49,33.73,33.98,284552,0
+EVTC.US,D,20240919,000000,34.66,34.66,33.82,33.92,402738,0
+EVTC.US,D,20240920,000000,33.95,34.2,32.95,33.02,1467919,0
+EVTC.US,D,20240923,000000,33.2,34.06,33.08,33.56,374596,0
+EVTC.US,D,20240924,000000,33.58,33.87,33.435,33.68,381440,0
+EVTC.US,D,20240925,000000,33.53,33.76,32.44,32.71,401828,0
+EVTC.US,D,20240926,000000,33.08,33.54,32.93,33.21,305555,0
+EVTC.US,D,20240927,000000,33.56,34.03,33.4,33.9,312990,0
+EVTC.US,D,20240930,000000,33.755,34.34,33.69,33.89,502231,0
+EVTC.US,D,20241001,000000,33.68,33.94,33.35,33.79,323015,0
+EVTC.US,D,20241002,000000,33.76,33.985,33.48,33.82,292204,0
+EVTC.US,D,20241003,000000,33.58,33.71,33.29,33.57,466532,0
+EVTC.US,D,20241004,000000,34.17,34.38,33.73,34.22,413892,0
+EVTC.US,D,20241007,000000,33.95,34.005,33.31,33.55,371351,0
+EVTC.US,D,20241008,000000,33.57,33.57,33.2,33.37,437697,0
+EVTC.US,D,20241009,000000,33.29,33.71,33.035,33.05,445415,0
+EVTC.US,D,20241010,000000,32.77,33.12,32.56,32.96,332305,0
+EVTC.US,D,20241011,000000,32.93,33.35,32.825,33.16,330290,0
+EVTC.US,D,20241014,000000,33.16,33.39,32.98,33.34,294033,0
+EVTC.US,D,20241015,000000,33.23,34.03,33.06,33.36,349699,0
+EVTC.US,D,20241016,000000,33.47,33.81,33.42,33.47,253814,0
+EVTC.US,D,20241017,000000,33.6,33.68,33.37,33.45,283395,0
+EVTC.US,D,20241018,000000,33.63,33.64,33.07,33.28,252075,0
+EVTC.US,D,20241021,000000,33.24,33.27,32.83,33.02,639913,0
+EVTC.US,D,20241022,000000,32.94,32.94,32.56,32.64,384892,0
+EVTC.US,D,20241023,000000,32.52,32.93,32.37,32.78,198449,0
+EVTC.US,D,20241024,000000,32.62,32.715,32.025,32.4,287087,0
+EVTC.US,D,20241025,000000,32.45,32.825,32.32,32.66,254984,0
+EVTC.US,D,20241028,000000,32.88,33.22,32.67,32.82,251280,0
+EVTC.US,D,20241029,000000,32.51,32.62,32.21,32.22,416640,0
+EVTC.US,D,20241030,000000,32.09,32.8,32.0201,32.24,407013,0
+EVTC.US,D,20241031,000000,32.39,32.95,32.15,32.76,534889,0
+EVTC.US,D,20241101,000000,32.81,33.16,32.595,32.68,339270,0
+EVTC.US,D,20241104,000000,32.64,33.16,32.64,33.02,324252,0
+EVTC.US,D,20241105,000000,32.88,32.97,32.325,32.42,305971,0
+EVTC.US,D,20241106,000000,34,34.52,33.58,34.16,673328,0
+EVTC.US,D,20241107,000000,34.5,35.845,34.03,35.2,468048,0
+EVTC.US,D,20241108,000000,35.16,35.54,34.9,35.33,375498,0
+EVTC.US,D,20241111,000000,35.42,36.15,35.21,35.87,285693,0
+EVTC.US,D,20241112,000000,35.58,36.24,35.57,35.76,321475,0
+EVTC.US,D,20241113,000000,35.8,36.05,35.01,35.07,364430,0
+EVTC.US,D,20241114,000000,35.1444,35.21,34.19,34.45,248543,0
+EVTC.US,D,20241115,000000,34.64,34.89,34.28,34.64,301113,0
+EVTC.US,D,20241118,000000,34.6,34.93,34.23,34.88,405767,0
+EVTC.US,D,20241119,000000,34.64,35.88,34.5,35.66,518781,0
+EVTC.US,D,20241120,000000,35.6,35.6,34.745,34.84,312124,0
+EVTC.US,D,20241121,000000,36.04,36.49,35.55,36.06,279121,0
+EVTC.US,D,20241122,000000,36.43,36.9,36.2,36.31,266308,0
+EVTC.US,D,20241125,000000,36.69,37.2699,36.51,36.8,518970,0
+EVTC.US,D,20241126,000000,36.675,36.685,35.68,35.73,245643,0
+EVTC.US,D,20241127,000000,35.98,36.16,35.7,35.85,248573,0
+EVTC.US,D,20241129,000000,35.96,36.1161,35.68,36,143271,0
+EVTC.US,D,20241202,000000,35.87,36.17,35.48,35.98,341893,0
+EVTC.US,D,20241203,000000,36.09,36.11,35.43,35.48,249526,0
+EVTC.US,D,20241204,000000,35.415,35.81,35.37,35.75,177130,0
+EVTC.US,D,20241205,000000,35.615,35.615,34.89,35.08,174169,0
+EVTC.US,D,20241206,000000,35.42,35.66,35.15,35.43,217637,0
+EVTC.US,D,20241209,000000,35.63,35.91,35.5,35.66,289871,0
+EVTC.US,D,20241210,000000,35.505,35.81,35.115,35.67,246626,0
+EVTC.US,D,20241211,000000,35.7,36.14,35.57,35.96,182206,0
+EVTC.US,D,20241212,000000,35.945,36.08,35.15,35.44,235143,0
+EVTC.US,D,20241213,000000,35.255,35.355,34.89,35.14,158994,0
+EVTC.US,D,20241216,000000,35.01,35.3398,34.66,35.2,305657,0
+EVTC.US,D,20241217,000000,35,35.27,34.725,34.85,245556,0
+EVTC.US,D,20241218,000000,34.95,35.44,33.46,33.67,381714,0
+EVTC.US,D,20241219,000000,34.08,34.2,33.4,33.6,325651,0
+EVTC.US,D,20241220,000000,33.36,34.25,33.11,33.61,1414991,0
+EVTC.US,D,20241223,000000,33.48,33.62,33,33.58,253049,0
+EVTC.US,D,20241224,000000,33.46,34.76,33.42,34.51,156146,0
+EVTC.US,D,20241226,000000,34.18,35.2,34.17,35.05,215448,0
+EVTC.US,D,20241227,000000,34.7,35.27,34.5334,34.76,302920,0
+EVTC.US,D,20241230,000000,34.605,34.7699,33.97,34.32,213099,0
+EVTC.US,D,20241231,000000,34.3501,34.94,34.22,34.53,180140,0
+EVTC.US,D,20250102,000000,34.67,34.724,34.175,34.49,213032,0
+EVTC.US,D,20250103,000000,34.57,34.69,34.235,34.62,185964,0
+EVTC.US,D,20250106,000000,34.51,34.8433,34.06,34.1,316866,0
+EVTC.US,D,20250107,000000,34.14,34.41,33.8,34.06,462356,0
+EVTC.US,D,20250108,000000,33.79,33.875,33.32,33.61,250853,0
+EVTC.US,D,20250110,000000,33,33.1587,31.7,31.79,386408,0
+EVTC.US,D,20250113,000000,31.995,32.13,31.435,32.1,335708,0
+EVTC.US,D,20250114,000000,32.27,32.53,32.175,32.47,300188,0
+EVTC.US,D,20250115,000000,33.125,33.24,32.67,32.82,198100,0
+EVTC.US,D,20250116,000000,32.85,33.15,32.65,32.76,264928,0
+EVTC.US,D,20250117,000000,32.94,33.165,32.393,32.61,263810,0
+EVTC.US,D,20250121,000000,32.77,32.9428,32.22,32.5,285749,0
+EVTC.US,D,20250122,000000,32.195,32.405,32.1,32.22,274025,0
+EVTC.US,D,20250123,000000,32,32.335,31.955,32.29,288191,0
+EVTC.US,D,20250124,000000,32.05,32.535,31.99,32.39,186172,0
+EVTC.US,D,20250127,000000,32.545,33.16,32.53,32.82,235061,0
+EVTC.US,D,20250128,000000,32.6,32.96,32.48,32.51,194124,0
+EVTC.US,D,20250129,000000,32.42,32.59,31.99,32.18,220585,0
+EVTC.US,D,20250130,000000,32.35,32.78,32.24,32.44,206312,0
+EVTC.US,D,20250131,000000,32.43,32.62,32.08,32.47,312869,0
+EVTC.US,D,20250203,000000,31.97,32.49,31.83,32.2,180171,0
+EVTC.US,D,20250204,000000,32.015,32.75,32.015,32.73,231150,0
+EVTC.US,D,20250205,000000,32.905,33.22,32.72,32.78,154556,0
+EVTC.US,D,20250206,000000,32.8238,32.93,32.49,32.7,245633,0
+EVTC.US,D,20250207,000000,32.82,32.93,32.57,32.92,222232,0
+EVTC.US,D,20250210,000000,33,33.53,32.8,33.39,259612,0
+EVTC.US,D,20250211,000000,33.16,33.49,32.8,33.23,241654,0
+EVTC.US,D,20250212,000000,32.84,33.145,32.8,33.02,255977,0
+EVTC.US,D,20250213,000000,33.21,33.71,33.03,33.7,214992,0
+EVTC.US,D,20250214,000000,33.946,34.02,33.59,33.91,326577,0
+EVTC.US,D,20250218,000000,33.805,34.61,33.66,34.45,264393,0
+EVTC.US,D,20250219,000000,34.265,34.46,33.845,33.99,561113,0
+EVTC.US,D,20250220,000000,33.955,33.955,33.31,33.39,465053,0
+EVTC.US,D,20250221,000000,33.815,33.9,33,33.19,600203,0
+EVTC.US,D,20250224,000000,33.2,33.39,33,33,469510,0
+EVTC.US,D,20250225,000000,33.21,33.56,32.66,32.66,322926,0
+EVTC.US,D,20250226,000000,32.56,32.6824,32.03,32.34,396069,0
+EVTC.US,D,20250227,000000,35.45,37.95,35.3271,37.55,1385416,0
+EVTC.US,D,20250228,000000,37.195,37.77,37,37.34,492280,0
+EVTC.US,D,20250303,000000,37.4,38.32,37.304,37.92,381782,0
+EVTC.US,D,20250304,000000,37.72,37.94,36.79,37.22,512853,0
+EVTC.US,D,20250305,000000,37.355,37.92,37.155,37.86,275881,0
+EVTC.US,D,20250306,000000,37.645,37.88,37.305,37.45,366584,0
+EVTC.US,D,20250307,000000,37.185,37.638,36.69,37.25,368393,0
+EVTC.US,D,20250310,000000,36.83,37.38,36.47,36.9,330497,0
+EVTC.US,D,20250311,000000,36.82,36.98,35.88,36.02,233189,0
+EVTC.US,D,20250312,000000,36.16,36.16,35.395,35.57,258354,0
+EVTC.US,D,20250313,000000,35.38,35.95,35.35,35.59,220735,0
+EVTC.US,D,20250314,000000,35.769,36.36,35.56,36.33,203853,0
+EVTC.US,D,20250317,000000,36.009,37.11,35.88,36.9,225433,0
+EVTC.US,D,20250318,000000,35.42,37.13,35.42,36.88,295721,0
+EVTC.US,D,20250319,000000,36.75,37.4,36.74,37.31,253389,0
+EVTC.US,D,20250320,000000,36.946,37.4,36.87,37.13,211884,0
+EVTC.US,D,20250321,000000,37.05,37.35,36.435,37.24,1083814,0
+EVTC.US,D,20250324,000000,37.44,37.59,37.08,37.52,270541,0
+EVTC.US,D,20250325,000000,37.64,37.66,37.31,37.35,192755,0
+EVTC.US,D,20250326,000000,37.47,37.805,37.15,37.5,159144,0
+EVTC.US,D,20250327,000000,37.509,37.6588,37.1,37.35,191569,0
+EVTC.US,D,20250328,000000,37.33,37.33,36.295,36.65,169680,0
+EVTC.US,D,20250331,000000,36.204,36.87,36.15,36.77,386160,0
+EVTC.US,D,20250401,000000,36.58,37.07,36.34,37.02,241346,0
+EVTC.US,D,20250402,000000,36.61,37.45,36.61,37.4,226160,0
+EVTC.US,D,20250403,000000,36.125,36.4,35.215,35.32,293900,0
+EVTC.US,D,20250404,000000,34.4,34.435,33.355,33.88,421802,0
+EVTC.US,D,20250407,000000,33.2045,34.145,32.07,32.8,363669,0
+EVTC.US,D,20250408,000000,33.54,33.6,31.54,31.89,298482,0
+EVTC.US,D,20250409,000000,31.4101,34.83,31.4101,34.62,373516,0
+EVTC.US,D,20250410,000000,33.73,33.875,32.56,33.15,307754,0
+EVTC.US,D,20250411,000000,33.045,33.42,32.43,33.26,184859,0
+EVTC.US,D,20250414,000000,33.65,33.79,33.22,33.51,254511,0
+EVTC.US,D,20250415,000000,33.625,33.88,33.41,33.64,179951,0
+EVTC.US,D,20250416,000000,33.74,33.74,32.845,33.07,206129,0
+EVTC.US,D,20250417,000000,32.97,33.2,32.26,32.83,309084,0
+EVTC.US,D,20250421,000000,32.49,32.59,31.715,32.03,433160,0
+EVTC.US,D,20250422,000000,32.465,32.89,32.34,32.84,302215,0
+EVTC.US,D,20250423,000000,33.385,34.055,32.74,32.88,312871,0
+EVTC.US,D,20250424,000000,32.6974,33.32,32.6974,33.23,240184,0
+EVTC.US,D,20250425,000000,33.165,33.2,32.76,33.02,168386,0
+EVTC.US,D,20250428,000000,33.12,33.39,32.865,33.32,277813,0
+EVTC.US,D,20250429,000000,33.43,34.195,33.11,34.14,292970,0
+EVTC.US,D,20250430,000000,33.76,34.17,33.23,33.94,300154,0
+EVTC.US,D,20250501,000000,33.96,34.12,33.615,34,268615,0
+EVTC.US,D,20250502,000000,34.46,34.7,34.22,34.6,194014,0
+EVTC.US,D,20250505,000000,34.44,34.95,34.31,34.48,242086,0
+EVTC.US,D,20250506,000000,34.2,34.715,34,34.49,246251,0
+EVTC.US,D,20250507,000000,34.85,34.85,34.185,34.61,237501,0
+EVTC.US,D,20250508,000000,36.3,38.04,35.38,35.49,507168,0
+EVTC.US,D,20250509,000000,35.4001,35.9,35.4001,35.73,523372,0
+EVTC.US,D,20250512,000000,36.675,36.81,36.11,36.57,490274,0
+EVTC.US,D,20250513,000000,36.565,36.73,36.36,36.51,274163,0
+EVTC.US,D,20250514,000000,36.4,36.95,36.32,36.66,566187,0
+EVTC.US,D,20250515,000000,36.788,37.36,36.5,37.27,395430,0
+EVTC.US,D,20250516,000000,37.3,37.8,37.27,37.76,425362,0
+EVTC.US,D,20250519,000000,37.32,38.238,37.32,38.21,262847,0
+EVTC.US,D,20250520,000000,38.01,38.39,38.01,38.37,362503,0
+EVTC.US,D,20250521,000000,38.148,38.56,37.64,37.76,403440,0
+EVTC.US,D,20250522,000000,37.73,37.77,37.02,37.07,231558,0
+EVTC.US,D,20250523,000000,36.49,36.835,36.29,36.34,300330,0
+EVTC.US,D,20250527,000000,36.653,36.91,36.53,36.86,228600,0
+EVTC.US,D,20250528,000000,36.88,36.88,36.31,36.33,208561,0
+EVTC.US,D,20250529,000000,36.55,36.57,36.14,36.37,171591,0
+EVTC.US,D,20250530,000000,36.03,36.375,35.85,36.23,326001,0
+EVTC.US,D,20250602,000000,36.12,36.27,35.66,35.96,223741,0
+EVTC.US,D,20250603,000000,36,36.55,35.64,36.41,173690,0
+EVTC.US,D,20250604,000000,36.36,36.43,35.885,36.05,250394,0
+EVTC.US,D,20250605,000000,36.14,36.49,35.98,36.32,280233,0
+EVTC.US,D,20250606,000000,36.74,36.86,36.445,36.83,244571,0
+EVTC.US,D,20250609,000000,37,37.24,36.69,37.02,251235,0
+EVTC.US,D,20250610,000000,37.155,37.57,37.05,37.53,234952,0
+EVTC.US,D,20250611,000000,37.74,38.02,37.5201,37.64,244379,0
+EVTC.US,D,20250612,000000,37.485,37.56,36.97,37.15,200296,0
+EVTC.US,D,20250613,000000,36.63,36.63,35.69,35.89,209174,0
+EVTC.US,D,20250616,000000,35.96,36.51,35.96,36.28,264742,0
+EVTC.US,D,20250617,000000,36.13,36.5399,36.01,36.22,331215,0
+EVTC.US,D,20250618,000000,35.95,36.7,35.94,35.98,380983,0
+EVTC.US,D,20250620,000000,36.12,36.28,35.5,35.68,670802,0
+EVTC.US,D,20250623,000000,35.5601,36.15,35.505,36.11,253440,0
+EVTC.US,D,20250624,000000,36.42,36.83,36.16,36.63,288615,0
+EVTC.US,D,20250625,000000,36.49,36.6488,36.11,36.3,233728,0
+EVTC.US,D,20250626,000000,36.39,36.53,35.83,36.17,171344,0
+EVTC.US,D,20250627,000000,36.18,36.3699,35.73,35.9,412233,0
+EVTC.US,D,20250630,000000,36,36.275,35.89,36.05,254518,0
+EVTC.US,D,20250701,000000,35.925,37.0599,35.925,36.85,388477,0
+EVTC.US,D,20250702,000000,36.98,37.5,36.67,37.3,486120,0
+EVTC.US,D,20250703,000000,37.4809,37.65,37,37.51,195507,0
+EVTC.US,D,20250707,000000,37.62,37.785,36.93,37.05,281419,0
+EVTC.US,D,20250708,000000,37.125,37.3726,36.515,36.66,379026,0
+EVTC.US,D,20250709,000000,36.9299,36.9299,35.93,36.15,233200,0
+EVTC.US,D,20250710,000000,36.13,36.13,35.21,35.22,294177,0
+EVTC.US,D,20250711,000000,35.0434,35.0434,33.5,33.85,360230,0
+EVTC.US,D,20250714,000000,34,34.33,33.87,34.13,338266,0
+EVTC.US,D,20250715,000000,34.12,34.4367,33.12,33.13,414712,0
+EVTC.US,D,20250716,000000,33.27,33.75,32.85,33.65,352393,0
+EVTC.US,D,20250717,000000,33.575,34.0195,33.31,33.71,580051,0
+EVTC.US,D,20250718,000000,33.9,33.9,33.13,33.28,460093,0
+EVTC.US,D,20250721,000000,33.45,33.97,33.37,33.43,271981,0
+EVTC.US,D,20250722,000000,33.44,33.85,33.36,33.62,352412,0
+EVTC.US,D,20250723,000000,33.575,33.785,33.23,33.55,250669,0
+EVTC.US,D,20250724,000000,33.47,33.49,33.01,33.11,213282,0
+EVTC.US,D,20250725,000000,33.45,33.61,32.74,33.33,223584,0
+EVTC.US,D,20250728,000000,33.385,33.49,33.065,33.13,335466,0
+EVTC.US,D,20250729,000000,33.19,33.46,33.1101,33.44,414716,0
+EVTC.US,D,20250730,000000,33.15,33.61,32.74,32.77,408662,0
+EVTC.US,D,20250731,000000,35.215,36.75,34.8162,36.15,1185040,0
+EVTC.US,D,20250801,000000,35.555,35.6891,34.715,34.75,525976,0
+EVTC.US,D,20250804,000000,34.81,35.17,34.53,34.84,283302,0
+EVTC.US,D,20250805,000000,34.7751,34.7751,34.19,34.59,361827,0
+EVTC.US,D,20250806,000000,34.7999,35.11,34.6,35.05,271322,0
+EVTC.US,D,20250807,000000,35.26,35.54,34.86,35.49,285126,0
+EVTC.US,D,20250808,000000,35.765,35.79,35.32,35.7,232679,0
+EVTC.US,D,20250811,000000,35.785,36.25,35.51,35.56,347248,0
+EVTC.US,D,20250812,000000,35.845,36.58,35.74,36.48,265469,0
+EVTC.US,D,20250813,000000,36.84,37.71,36.755,37.66,255881,0
+EVTC.US,D,20250814,000000,37.35,37.435,36.98,37,298198,0
+EVTC.US,D,20250815,000000,37.04,37.1718,36.57,36.75,414290,0
+EVTC.US,D,20250818,000000,36.75,37.12,36.75,37.03,288697,0
+EVTC.US,D,20250819,000000,37,37.32,36.86,37.1,315139,0
+EVTC.US,D,20250820,000000,37.14,37.38,36,36.16,251000,0
+EVTC.US,D,20250821,000000,36.23,36.23,35.68,35.8,160493,0
+EVTC.US,D,20250822,000000,36.03,36.91,36.01,36.75,428193,0
+EVTC.US,D,20250825,000000,36.595,36.88,35.975,36.29,273625,0
+EVTC.US,D,20250826,000000,36.445,36.445,36.08,36.17,183375,0
+EVTC.US,D,20250827,000000,36.36,36.45,36.055,36.45,255791,0
+EVTC.US,D,20250828,000000,36.45,36.5172,36.03,36.13,185183,0
+EVTC.US,D,20250829,000000,35.97,36.305,35.43,35.68,452683,0
+EVTC.US,D,20250902,000000,35.31,35.41,34.785,34.88,251342,0
+EVTC.US,D,20250903,000000,34.75,34.75,34.08,34.35,384229,0
+EVTC.US,D,20250904,000000,34.32,34.6,34.15,34.6,366416,0
+EVTC.US,D,20250905,000000,34.48,35.015,34.15,34.47,263593,0
+EVTC.US,D,20250908,000000,34.6565,34.6565,33.99,34.34,346297,0
+EVTC.US,D,20250909,000000,34.165,34.48,34.09,34.13,277921,0
+EVTC.US,D,20250910,000000,34.08,34.145,33.31,33.48,358682,0
+EVTC.US,D,20250911,000000,33.49,34.25,33.45,34.21,292374,0
+EVTC.US,D,20250912,000000,33.87,33.995,33.41,33.44,248562,0
+EVTC.US,D,20250915,000000,33.685,33.8127,33,33.11,255614,0
+EVTC.US,D,20250916,000000,33.19,33.46,33,33.46,282621,0
+EVTC.US,D,20250917,000000,33.3581,34.475,33.3581,33.73,277253,0
+EVTC.US,D,20250918,000000,33.865,33.98,33.52,33.83,254488,0
+EVTC.US,D,20250919,000000,33.97,33.97,33.42,33.67,910791,0
+EVTC.US,D,20250922,000000,33.525,33.87,33.37,33.85,250926,0
+EVTC.US,D,20250923,000000,33.97,34.2,33.415,33.51,281869,0
+EVTC.US,D,20250924,000000,33.445,33.93,33.39,33.84,450752,0
+EVTC.US,D,20250925,000000,33.6,33.93,33.5473,33.77,254099,0
+EVTC.US,D,20250926,000000,33.78,34.14,33.75,34.11,193016,0
+EVTC.US,D,20250929,000000,34.45,34.49,33.815,34.43,276697,0
+EVTC.US,D,20250930,000000,34.405,34.765,33.57,33.78,274647,0
+EVTC.US,D,20251001,000000,33.57,33.945,33.375,33.62,261361,0
+EVTC.US,D,20251002,000000,33.97,33.97,32.74,32.96,351701,0
+EVTC.US,D,20251003,000000,32.96,33.545,32.52,32.56,394809,0
+EVTC.US,D,20251006,000000,32.56,32.63,31.945,32.14,426178,0
+EVTC.US,D,20251007,000000,32.26,32.26,31.98,32.09,434032,0
+EVTC.US,D,20251008,000000,32.07,32.32,31.965,32.25,319566,0
+EVTC.US,D,20251009,000000,32.355,32.355,31.79,31.84,454461,0
+EVTC.US,D,20251010,000000,32.03,32.03,30.75,30.89,520131,0
+EVTC.US,D,20251013,000000,31.02,31.06,30.345,30.36,287034,0
+EVTC.US,D,20251014,000000,30.16,31.34,30,31.09,704918,0
+EVTC.US,D,20251015,000000,31.2049,31.32,30.4,30.53,444193,0
+EVTC.US,D,20251016,000000,30.49,30.53,29.515,29.61,283985,0
+EVTC.US,D,20251017,000000,29.375,29.99,29.375,29.87,333513,0
+EVTC.US,D,20251020,000000,30.105,30.67,29.96,30.65,409579,0
+EVTC.US,D,20251021,000000,30.755,30.95,30.52,30.54,279762,0
+EVTC.US,D,20251022,000000,30.545,30.88,30.2,30.86,318926,0
+EVTC.US,D,20251023,000000,30.7506,31.205,30.67,31.05,441943,0
+EVTC.US,D,20251024,000000,31.51,31.51,30.995,31.03,248017,0
+EVTC.US,D,20251027,000000,31.25,31.25,30.53,30.56,280728,0
+EVTC.US,D,20251028,000000,30.57,30.79,30.33,30.57,268526,0
+EVTC.US,D,20251029,000000,30.465,30.465,29.085,29.33,535726,0
+EVTC.US,D,20251030,000000,29.195,29.705,28.07,28.23,590488,0
+EVTC.US,D,20251031,000000,28.11,28.715,27.801,28.47,795625,0
+EVTC.US,D,20251103,000000,28.49,28.685,28.01,28.33,535685,0
+EVTC.US,D,20251104,000000,28.315,28.57,28.075,28.09,416308,0
+EVTC.US,D,20251105,000000,28.21,28.55,27.95,28.53,448073,0
+EVTC.US,D,20251106,000000,28.4885,28.558,28.08,28.09,678904,0
+EVTC.US,D,20251107,000000,27.74,28.21,26.7801,27.3,914745,0
+EVTC.US,D,20251110,000000,27.4,27.6871,26.723,27.04,549766,0
+EVTC.US,D,20251111,000000,27,28.91,26.99,28.66,609280,0
+EVTC.US,D,20251112,000000,28.555,29.54,28.53,29.18,632606,0
+EVTC.US,D,20251113,000000,29.17,29.659,29.15,29.43,571492,0
+EVTC.US,D,20251114,000000,29.32,29.43,28.96,29.05,501381,0
+EVTC.US,D,20251117,000000,29.03,29.03,28.16,28.31,505098,0
+EVTC.US,D,20251118,000000,28.19,28.615,28.14,28.58,528946,0
+EVTC.US,D,20251119,000000,28.5,29.105,28.49,28.86,558918,0
+EVTC.US,D,20251120,000000,28.965,29.52,28.87,28.95,505053,0
+EVTC.US,D,20251121,000000,29.04,29.58,29.04,29.25,780157,0
+EVTC.US,D,20251124,000000,29.27,29.38,28.68,28.95,663885,0
+EVTC.US,D,20251125,000000,29.045,30.06,28.985,29.8,610696,0
+EVTC.US,D,20251126,000000,29.8844,29.945,29.14,29.18,1347905,0
+EVTC.US,D,20251128,000000,29.17,29.37,28.88,28.9,241177,0
+EVTC.US,D,20251201,000000,28.78,29.19,28.69,28.79,377064,0
+EVTC.US,D,20251202,000000,29.04,29.69,28.36,29.28,533381,0
+EVTC.US,D,20251203,000000,29.385,30.225,29.325,30.05,567771,0
+EVTC.US,D,20251204,000000,30.05,30.88,29.87,30.55,579429,0
+EVTC.US,D,20251205,000000,30.4,30.61,29.51,29.59,877008,0
+EVTC.US,D,20251208,000000,29.78,29.78,29.09,29.14,633364,0
+EVTC.US,D,20251209,000000,29.375,29.375,27.95,28.12,408802,0
+EVTC.US,D,20251210,000000,28.13,28.9,27.93,28.67,868151,0
+EVTC.US,D,20251211,000000,28.98,29.85,28.74,29.76,518434,0
+EVTC.US,D,20251212,000000,29.73,30.05,29.32,29.73,418872,0
+EVTC.US,D,20251215,000000,29.83,30.13,29.55,29.85,425277,0
+EVTC.US,D,20251216,000000,29.73,29.84,29.22,29.24,425280,0
+EVTC.US,D,20251217,000000,29.27,29.88,29.2265,29.44,389270,0
+EVTC.US,D,20251218,000000,29.39,29.7616,29.1,29.19,429299,0
+EVTC.US,D,20251219,000000,29.27,29.27,28.77,29.04,1094111,0
+EVTC.US,D,20251222,000000,29.08,29.71,29,29.37,404513,0
+EVTC.US,D,20251223,000000,29.4,29.7499,29.15,29.37,247073,0
+EVTC.US,D,20251224,000000,29.3,29.6,29.2,29.37,120877,0
+EVTC.US,D,20251226,000000,29.49,29.57,29.16,29.56,302179,0
+EVTC.US,D,20251229,000000,29.505,29.71,29.34,29.49,316037,0
+EVTC.US,D,20251230,000000,29.405,29.62,29.105,29.11,248795,0
+EVTC.US,D,20251231,000000,29.01,29.2,28.91,29.09,255403,0
+EVTC.US,D,20260102,000000,29.3294,29.37,28.43,28.68,360900,0
+EVTC.US,D,20260105,000000,28.5,30.335,28.36,29.71,780832,0
+EVTC.US,D,20260106,000000,29.48,29.89,29.18,29.85,315428,0
+EVTC.US,D,20260107,000000,29.8819,29.89,29.12,29.53,219393,0
+EVTC.US,D,20260108,000000,29.4845,30.52,29.42,30.29,285648,0
+EVTC.US,D,20260109,000000,30.37,30.63,29.81,30.17,237395,0
+EVTC.US,D,20260112,000000,29.785,30.61,29.48,30.38,282253,0
+EVTC.US,D,20260113,000000,30.285,30.285,29.24,29.42,241966,0
+EVTC.US,D,20260114,000000,29.3448,30.01,29.16,29.86,266208,0
+EVTC.US,D,20260115,000000,30.04,30.28,29.56,30.12,438841,0
+EVTC.US,D,20260116,000000,29.885,30.13,29.54,29.58,393516,0
+EVTC.US,D,20260120,000000,28.995,29.56,28.8,29.05,447340,0
+EVTC.US,D,20260121,000000,29.355,29.9099,29.09,29.42,525064,0
+EVTC.US,D,20260122,000000,29.745,30.275,29.64,30.12,390520,0
+EVTC.US,D,20260123,000000,29.85,29.93,29.52,29.79,194796,0
+EVTC.US,D,20260126,000000,29.69,29.84,29.33,29.56,255584,0
+EVTC.US,D,20260127,000000,29.36,29.36,28.82,29.16,275883,0
+EVTC.US,D,20260128,000000,29.2,29.24,28.67,28.73,290818,0
+EVTC.US,D,20260129,000000,28.875,29.355,28.65,29.25,365857,0
+EVTC.US,D,20260130,000000,29.025,30.31,28.74,30.01,1040495,0
+EVTC.US,D,20260202,000000,30.14,30.76,30.08,30.21,608106,0
+EVTC.US,D,20260203,000000,30.08,30.08,28.12,28.49,417361,0
+EVTC.US,D,20260204,000000,28.49,29.04,27.75,28.15,769641,0
+EVTC.US,D,20260205,000000,28.39,28.66,27.22,27.37,547758,0
+EVTC.US,D,20260206,000000,27.37,27.61,26.84,27.02,610290,0
+EVTC.US,D,20260209,000000,27,27.25,26.03,26.95,647318,0
+EVTC.US,D,20260210,000000,26.935,27.42,26.78,26.86,286960,0
+EVTC.US,D,20260211,000000,26.86,26.92,26.04,26.24,467094,0
+EVTC.US,D,20260212,000000,26.345,26.5699,25.83,26.26,541675,0
+EVTC.US,D,20260213,000000,26.52,26.69,26.04,26.36,525727,0
+EVTC.US,D,20260217,000000,26.79,26.8499,26.2,26.5,380980,0
+EVTC.US,D,20260218,000000,26.575,27.1216,26.575,26.96,233824,0
diff --git a/daily/us/nyse stocks/1/exr.us.txt b/daily/us/nyse stocks/1/exr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..75f9dcc50ae11318c241f7fb2779ac55ab0f4646
--- /dev/null
+++ b/daily/us/nyse stocks/1/exr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EXR.US,D,20050225,000000,9.1079,9.43865,9.1079,9.2741,169092.06563303,0
+EXR.US,D,20050228,000000,9.2741,9.2741,9.0745,9.20526,154750.28788731,0
+EXR.US,D,20050301,000000,9.33934,9.40555,9.18111,9.2741,149466.09664543,0
+EXR.US,D,20050302,000000,9.37439,9.43086,9.20526,9.29844,91641.946769908,0
+EXR.US,D,20050303,000000,9.33934,9.36951,9.20526,9.20526,78056.080541007,0
+EXR.US,D,20050304,000000,9.33934,9.36951,9.24771,9.32376,157922.85673983,0
+EXR.US,D,20050307,000000,9.32376,9.36075,9.21782,9.30526,202608.93579586,0
+EXR.US,D,20050308,000000,9.37439,9.47175,9.28675,9.33934,54801.530861935,0
+EXR.US,D,20050309,000000,9.30526,9.39775,9.0745,9.30526,137689.89902065,0
+EXR.US,D,20050310,000000,9.33934,9.37439,9.11471,9.26047,62352.429600586,0
+EXR.US,D,20050311,000000,9.14159,9.23136,8.9414,9.1079,106437.68224719,0
+EXR.US,D,20050314,000000,9.14636,9.14636,8.97509,9.0745,37141.342639532,0
+EXR.US,D,20050315,000000,9.1079,9.21782,8.89554,8.94598,46803.863767556,0
+EXR.US,D,20050316,000000,8.94598,8.94598,8.75572,8.86243,75032.434473734,0
+EXR.US,D,20050317,000000,8.91141,8.96867,8.77588,8.9414,82136.564856657,0
+EXR.US,D,20050318,000000,9.01102,9.10225,8.81142,9.01676,405818.69800115,0
+EXR.US,D,20050321,000000,9.04042,9.0745,8.86243,8.90294,206832.18057461,0
+EXR.US,D,20050322,000000,8.87402,8.96867,8.76935,8.79662,91491.996930974,0
+EXR.US,D,20050323,000000,8.77588,8.77588,8.4978,8.64949,278250.41310855,0
+EXR.US,D,20050324,000000,8.61084,8.67462,8.54045,8.58923,81529.576125082,0
+EXR.US,D,20050328,000000,8.61084,8.63889,8.35818,8.45895,49970.270297923,0
+EXR.US,D,20050329,000000,8.39148,8.47707,8.31261,8.47707,133613.52291976,0
+EXR.US,D,20050330,000000,8.54512,8.8674,8.54045,8.84754,112625.68073745,0
+EXR.US,D,20050331,000000,8.81142,8.9414,8.55048,8.9414,239749.25138171,0
+EXR.US,D,20050401,000000,8.97899,9.03185,8.55048,8.60363,160034.47912919,0
+EXR.US,D,20050404,000000,8.64424,8.67462,8.51212,8.60363,90885.008199398,0
+EXR.US,D,20050405,000000,8.60363,8.76935,8.59633,8.71805,44991.11400236,0
+EXR.US,D,20050406,000000,8.71805,8.92348,8.67462,8.73547,70509.290017122,0
+EXR.US,D,20050407,000000,8.70977,8.97899,8.68913,8.81142,457451.76822534,0
+EXR.US,D,20050408,000000,8.81142,8.87402,8.44649,8.64949,77603.149863131,0
+EXR.US,D,20050411,000000,8.67462,8.74366,8.54512,8.61796,41668.595310911,0
+EXR.US,D,20050412,000000,8.62614,8.73547,8.48349,8.67462,73518.557332715,0
+EXR.US,D,20050413,000000,8.70977,8.84112,8.62614,8.81794,769522.03233567,0
+EXR.US,D,20050414,000000,8.81794,8.84754,8.68913,8.79662,272658.10575927,0
+EXR.US,D,20050415,000000,8.79662,8.86243,8.66294,8.66294,53743.665559865,0
+EXR.US,D,20050418,000000,8.64424,8.74366,8.61084,8.69536,80017.753091446,0
+EXR.US,D,20050419,000000,8.70977,9.02718,8.61084,8.70977,106892.66703245,0
+EXR.US,D,20050420,000000,8.69536,8.78221,8.64424,8.68913,269638.56790677,0
+EXR.US,D,20050421,000000,8.74366,8.77588,8.61084,8.67462,67638.674949857,0
+EXR.US,D,20050422,000000,8.64949,8.6568,8.44649,8.4903,182529.00907669,0
+EXR.US,D,20050425,000000,8.4903,8.73255,8.47707,8.72642,178757.66792213,0
+EXR.US,D,20050426,000000,8.74366,8.77588,8.48349,8.56946,227818.99570322,0
+EXR.US,D,20050427,000000,8.57579,8.72642,8.54512,8.63889,47706.643962234,0
+EXR.US,D,20050428,000000,8.58923,8.64424,8.51212,8.55778,44838.083002352,0
+EXR.US,D,20050429,000000,8.61084,8.63889,8.51212,8.61084,103869.02096518,0
+EXR.US,D,20050502,000000,8.67462,8.67462,8.54512,8.61084,53447.874096763,0
+EXR.US,D,20050503,000000,8.6568,8.70977,8.58923,8.61796,121234.44477817,0
+EXR.US,D,20050504,000000,8.61084,8.64424,8.53422,8.54512,110514.05834808,0
+EXR.US,D,20050505,000000,8.56401,8.64424,8.44649,8.54045,215285.85950794,0
+EXR.US,D,20050506,000000,8.44649,8.55778,8.35818,8.4978,667152.50975982,0
+EXR.US,D,20050509,000000,8.4978,8.64424,8.47707,8.57579,125005.78593273,0
+EXR.US,D,20050510,000000,8.57579,8.57579,8.34678,8.54512,289117.66821651,0
+EXR.US,D,20050511,000000,8.54512,8.54512,8.34075,8.48349,575360.61315098,0
+EXR.US,D,20050512,000000,8.4903,8.4903,8.27775,8.35818,205019.43080941,0
+EXR.US,D,20050513,000000,8.31261,8.51212,8.07387,8.51212,262995.58463125,0
+EXR.US,D,20050516,000000,8.45895,8.61084,8.45895,8.52623,149466.09664543,0
+EXR.US,D,20050517,000000,8.54512,8.57579,8.47707,8.55778,101151.43689792,0
+EXR.US,D,20050518,000000,8.57579,8.70977,8.56946,8.64949,124705.88625486,0
+EXR.US,D,20050519,000000,8.61084,8.77588,8.61084,8.70977,52689.908472563,0
+EXR.US,D,20050520,000000,8.67462,8.80412,8.63889,8.75017,307082.89138524,0
+EXR.US,D,20050523,000000,8.78864,9.13389,8.78864,8.96291,177244.8178348,0
+EXR.US,D,20050524,000000,9.01102,9.10225,8.96867,9.04042,206232.38121887,0
+EXR.US,D,20050525,000000,9.06223,9.10225,8.97899,9.02232,218607.35114569,0
+EXR.US,D,20050526,000000,9.0745,9.19465,9.01102,9.17615,235365.78622711,0
+EXR.US,D,20050527,000000,9.20526,9.40555,9.11471,9.39095,183738.87832508,0
+EXR.US,D,20050531,000000,9.32376,9.60223,9.32376,9.54088,1202965.3934724,0
+EXR.US,D,20050601,000000,9.57205,9.57205,9.0745,9.33154,505913.2966507,0
+EXR.US,D,20050602,000000,9.33154,9.40555,9.01102,9.32376,148710.1851286,0
+EXR.US,D,20050603,000000,9.39095,9.40555,9.24771,9.37439,158069.72541768,0
+EXR.US,D,20050606,000000,9.37439,9.57205,9.28675,9.51557,341499.46058167,0
+EXR.US,D,20050607,000000,9.52433,9.60709,9.51557,9.57205,472397.45354156,0
+EXR.US,D,20050608,000000,9.58373,9.60223,9.47175,9.54088,47101.709338041,0
+EXR.US,D,20050609,000000,9.57205,9.57205,9.28675,9.43086,76997.188185246,0
+EXR.US,D,20050610,000000,9.48539,9.56619,9.37439,9.44547,115350.45418055,0
+EXR.US,D,20050613,000000,9.2741,9.52433,9.2741,9.51557,138445.81053747,0
+EXR.US,D,20050614,000000,9.48539,9.56619,9.30526,9.5477,104929.96742832,0
+EXR.US,D,20050615,000000,9.50195,9.54088,9.35296,9.43865,244580.51194571,0
+EXR.US,D,20050616,000000,9.43865,9.43865,9.30526,9.36075,193399.34534571,0
+EXR.US,D,20050617,000000,9.36075,9.46688,9.33934,9.33934,318253.12733213,0
+EXR.US,D,20050620,000000,9.35296,9.46007,9.11939,9.14159,326560.96464128,0
+EXR.US,D,20050621,000000,9.14159,9.46688,9.14159,9.36951,485833.36993152,0
+EXR.US,D,20050622,000000,9.42502,9.47175,9.33154,9.42502,72925.947352819,0
+EXR.US,D,20050623,000000,9.42502,9.60223,9.2741,9.30526,153839.2912631,0
+EXR.US,D,20050624,000000,9.30526,9.62364,9.24771,9.57691,1135026.8188448,0
+EXR.US,D,20050627,000000,9.33934,9.74926,9.33934,9.59637,130893.88474512,0
+EXR.US,D,20050628,000000,9.66551,9.73659,9.66551,9.72296,101908.37546843,0
+EXR.US,D,20050629,000000,9.73172,9.77164,9.60223,9.69082,77148.165077872,0
+EXR.US,D,20050630,000000,9.74926,9.77164,9.43086,9.49026,345578.91784363,0
+EXR.US,D,20050701,000000,9.54088,9.6587,9.48539,9.65091,39557.999975229,0
+EXR.US,D,20050705,000000,9.60223,10.0034,9.60223,9.87189,131647.74215455,0
+EXR.US,D,20050706,000000,9.87189,10.1485,9.59637,9.63826,392841.87461121,0
+EXR.US,D,20050707,000000,9.60223,9.93515,9.60223,9.83396,162902.01303539,0
+EXR.US,D,20050708,000000,9.87189,10.1329,9.85538,10.0034,85596.708742745,0
+EXR.US,D,20050711,000000,10.0034,10.7647,10.0034,10.4853,246239.20365721,0
+EXR.US,D,20050712,000000,10.4327,10.6294,10.4046,10.5379,90132.177843654,0
+EXR.US,D,20050713,000000,10.5992,10.61,10.3325,10.5711,230540.68798525,0
+EXR.US,D,20050714,000000,10.6294,10.7209,10.3325,10.3724,162902.01303539,0
+EXR.US,D,20050715,000000,10.3656,10.499,10.1552,10.4046,133912.39554393,0
+EXR.US,D,20050718,000000,10.4103,10.5125,10.0793,10.4649,80169.757037762,0
+EXR.US,D,20050719,000000,10.5058,10.7024,10.4649,10.6635,57522.196090266,0
+EXR.US,D,20050720,000000,10.61,11.0705,10.5992,10.9712,92991.495320314,0
+EXR.US,D,20050721,000000,10.9624,10.9955,10.5992,10.61,88923.33564896,0
+EXR.US,D,20050722,000000,10.6217,10.7209,10.5651,10.6635,87106.477668999,0
+EXR.US,D,20050725,000000,10.6723,10.6967,10.4649,10.5711,208645.95739349,0
+EXR.US,D,20050726,000000,10.5992,10.7024,10.4649,10.6967,412308.65027665,0
+EXR.US,D,20050727,000000,10.7141,10.756,10.5584,10.6967,295908.54722357,0
+EXR.US,D,20050728,000000,10.7141,10.7979,10.5711,10.756,370791.03185838,0
+EXR.US,D,20050729,000000,10.7716,10.828,10.5506,10.6927,103720.09817994,0
+EXR.US,D,20050801,000000,10.7141,10.8641,10.6032,10.7288,263899.39187961,0
+EXR.US,D,20050802,000000,10.7288,10.7288,10.5992,10.7288,290023.52957226,0
+EXR.US,D,20050803,000000,10.7209,10.7288,10.6294,10.7209,76092.353883185,0
+EXR.US,D,20050804,000000,10.6967,10.7423,10.3656,10.4046,89676.166004704,0
+EXR.US,D,20050805,000000,10.4103,10.4103,9.72296,9.92069,217853.49373626,0
+EXR.US,D,20050808,000000,9.94694,10.0034,9.63826,9.79014,249403.5560802,0
+EXR.US,D,20050809,000000,9.80182,9.83396,9.61488,9.73659,91641.946769908,0
+EXR.US,D,20050810,000000,9.80182,10.2331,9.80182,10.2059,154294.27604835,0
+EXR.US,D,20050811,000000,10.313,10.313,9.94208,10.0988,150219.95405486,0
+EXR.US,D,20050812,000000,10.0988,10.1758,9.77164,9.80182,186760.47028497,0
+EXR.US,D,20050815,000000,9.83396,9.92069,9.67233,9.92069,164865.73969321,0
+EXR.US,D,20050816,000000,9.92069,10.1865,9.88556,10.1222,1706463.0598413,0
+EXR.US,D,20050817,000000,10.0872,10.0872,9.63143,9.87189,237028.58615337,0
+EXR.US,D,20050818,000000,9.87189,10.0034,9.82713,9.95466,170293.71845189,0
+EXR.US,D,20050819,000000,9.95466,9.96932,9.74243,9.87189,158218.64820293,0
+EXR.US,D,20050822,000000,9.87976,9.89529,9.74243,9.80182,201698.96622535,0
+EXR.US,D,20050823,000000,9.80182,9.87976,9.7103,9.80182,293336.80478049,0
+EXR.US,D,20050824,000000,9.80182,10.0034,9.80182,9.90109,228575.93427374,0
+EXR.US,D,20050825,000000,9.92069,10.1329,9.90109,10.0083,115043.36512684,0
+EXR.US,D,20050826,000000,10.0219,10.0219,9.87189,9.88556,352677.91295809,0
+EXR.US,D,20050829,000000,9.84949,9.982,9.79014,9.982,239749.25138171,0
+EXR.US,D,20050830,000000,9.982,10.016,9.89529,9.92643,751551.67389849,0
+EXR.US,D,20050831,000000,9.93515,10.0657,9.87189,9.88556,1530425.0300937,0
+EXR.US,D,20050901,000000,9.89136,9.9615,9.6587,9.92643,159276.513505,0
+EXR.US,D,20050902,000000,9.92069,9.96932,9.80182,9.89529,100549.5834348,0
+EXR.US,D,20050906,000000,9.92069,10.4405,9.92069,10.4405,90132.177843654,0
+EXR.US,D,20050907,000000,10.2994,10.3986,10.2127,10.3188,364602.00631442,0
+EXR.US,D,20050908,000000,10.2935,10.5788,10.1329,10.2994,293336.80478049,0
+EXR.US,D,20050909,000000,10.3188,10.5865,10.3188,10.5584,194910.14132566,0
+EXR.US,D,20050912,000000,10.5651,10.5992,10.0365,10.4327,463646.95609144,0
+EXR.US,D,20050913,000000,10.2867,10.2994,10.0939,10.1805,163202.93976696,0
+EXR.US,D,20050914,000000,10.2011,10.2994,9.97606,10.0599,262390.65000705,0
+EXR.US,D,20050915,000000,10.0657,10.1222,10.0296,10.0988,143276.04404779,0
+EXR.US,D,20050916,000000,10.1552,10.2867,9.94208,10.2535,332896.85886311,0
+EXR.US,D,20050919,000000,10.2535,10.2535,9.89136,9.92643,197629.7795003,0
+EXR.US,D,20050920,000000,9.93515,10.0599,9.91475,10.016,187810.1191575,0
+EXR.US,D,20050921,000000,9.93515,10.0365,9.79014,9.90109,112324.75400589,0
+EXR.US,D,20050922,000000,9.90801,10.0657,9.80182,9.95466,84543.978709133,0
+EXR.US,D,20050923,000000,9.95466,10.1329,9.85538,10.0793,62657.464546911,0
+EXR.US,D,20050926,000000,10.1485,10.2994,10.016,10.1396,83640.171460764,0
+EXR.US,D,20050927,000000,10.0793,10.1329,9.93515,9.96932,83491.248675521,0
+EXR.US,D,20050928,000000,10.0034,10.0657,9.80182,9.8213,134974.36906077,0
+EXR.US,D,20050929,000000,9.89136,10.0365,9.7843,10.0365,75787.318936862,0
+EXR.US,D,20050930,000000,10.0365,10.3325,9.93515,10.1865,765589.44375157,0
+EXR.US,D,20051003,000000,10.2011,10.2448,10.054,10.0657,190834.79227846,0
+EXR.US,D,20051004,000000,10.0872,10.2672,9.94694,10.0365,211514.51835338,0
+EXR.US,D,20051005,000000,10.0413,10.0793,9.83396,9.90801,166827.41224365,0
+EXR.US,D,20051006,000000,9.90109,9.93515,9.73659,9.92069,178903.5095463,0
+EXR.US,D,20051007,000000,9.982,10.016,9.89529,9.90109,135722.06414806,0
+EXR.US,D,20051010,000000,10.5322,10.5322,9.83396,9.89136,129838.07355044,0
+EXR.US,D,20051011,000000,9.89136,9.89136,9.47175,9.49026,161392.24410914,0
+EXR.US,D,20051012,000000,9.45326,9.45326,8.78864,9.21198,555736.69827076,0
+EXR.US,D,20051013,000000,9.20526,9.20526,9.01676,9.15406,322782.43411089,0
+EXR.US,D,20051014,000000,9.20526,9.49609,9.0745,9.47857,115350.45418055,0
+EXR.US,D,20051017,000000,10.2672,10.274,9.47175,9.67233,300140.00843185,0
+EXR.US,D,20051018,000000,9.67719,9.82713,9.50778,9.50778,453832.4310171,0
+EXR.US,D,20051019,000000,9.51557,9.63826,9.24771,9.45326,241105.98930795,0
+EXR.US,D,20051020,000000,9.45326,9.46688,9.1079,9.16173,94213.689212996,0
+EXR.US,D,20051021,000000,9.16173,9.40555,9.14159,9.20526,117455.91424778,0
+EXR.US,D,20051024,000000,9.24003,9.53309,9.24003,9.50195,79865.749145129,0
+EXR.US,D,20051025,000000,9.57205,9.57205,9.1079,9.2926,170751.78439822,0
+EXR.US,D,20051026,000000,9.2926,9.43865,9.02718,9.20526,175130.11428435,0
+EXR.US,D,20051027,000000,9.17615,9.30526,9.1079,9.23136,85150.967440708,0
+EXR.US,D,20051028,000000,9.29844,9.70446,9.29844,9.63143,225249.30736752,0
+EXR.US,D,20051031,000000,9.63826,9.74243,9.50778,9.67233,208493.95344718,0
+EXR.US,D,20051101,000000,9.63143,9.69082,9.43865,9.48539,123648.0209528,0
+EXR.US,D,20051102,000000,9.49609,9.59637,9.32376,9.43865,155656.14924306,0
+EXR.US,D,20051103,000000,9.50195,9.55354,9.20526,9.28675,126825.72507376,0
+EXR.US,D,20051104,000000,9.28675,9.28675,9.08882,9.20526,151730.75003481,0
+EXR.US,D,20051107,000000,9.2741,9.29844,8.91141,8.93469,163503.86649851,0
+EXR.US,D,20051108,000000,8.93469,8.93469,8.61084,8.70344,276887.51286017,0
+EXR.US,D,20051109,000000,8.73547,9.21198,8.64424,9.08882,205927.34627254,0
+EXR.US,D,20051110,000000,9.08882,9.37439,8.97509,9.30526,140555.37881945,0
+EXR.US,D,20051111,000000,9.2926,9.36951,9.13389,9.34518,87871.632669039,0
+EXR.US,D,20051114,000000,9.43865,9.60223,9.24771,9.30526,95415.342031851,0
+EXR.US,D,20051115,000000,9.29844,9.36951,9.20526,9.28189,85298.86317226,0
+EXR.US,D,20051116,000000,9.2926,9.2926,9.00254,9.14636,176489.93337168,0
+EXR.US,D,20051117,000000,9.18686,9.4182,9.16173,9.36951,184793.66246607,0
+EXR.US,D,20051118,000000,9.49026,9.60223,9.47857,9.55354,124405.98657699,0
+EXR.US,D,20051121,000000,9.55841,9.61488,9.39775,9.61488,99039.814508551,0
+EXR.US,D,20051122,000000,9.61488,10.016,9.58373,9.87189,214230.04831325,0
+EXR.US,D,20051123,000000,9.87976,9.9615,9.7843,9.9615,167430.29276046,0
+EXR.US,D,20051125,000000,9.9615,9.982,9.87189,9.982,22646.533893805,0
+EXR.US,D,20051128,000000,9.86512,9.86512,9.44547,9.59637,367167.58643536,0
+EXR.US,D,20051129,000000,9.64701,10.0296,9.59637,10.016,279150.11214216,0
+EXR.US,D,20051130,000000,9.93515,10.0939,9.82713,10.0939,718486.70735983,0
+EXR.US,D,20051201,000000,10.1552,10.2011,9.89529,9.96932,354790.56240116,0
+EXR.US,D,20051202,000000,9.96932,9.96932,9.60223,9.79014,423333.04459939,0
+EXR.US,D,20051205,000000,9.79014,9.87189,9.57691,9.65091,890295.33000644,0
+EXR.US,D,20051206,000000,9.80961,10.0083,9.6957,9.94694,4339146.7607578,0
+EXR.US,D,20051207,000000,9.87189,10.0034,9.7843,9.86512,1000208.5619451,0
+EXR.US,D,20051208,000000,9.83396,10.0296,9.66551,9.95466,792466.41179996,0
+EXR.US,D,20051209,000000,9.9615,10.0599,9.87189,10.0365,535205.89498109,0
+EXR.US,D,20051212,000000,10.0413,10.1289,9.95466,10.1289,612656.01384422,0
+EXR.US,D,20051213,000000,9.94694,9.9615,9.67233,9.90109,535960.77944422,0
+EXR.US,D,20051214,000000,9.90109,10.0219,9.7103,9.87189,385433.73633566,0
+EXR.US,D,20051215,000000,9.87189,9.95466,9.74243,9.80182,315836.46999643,0
+EXR.US,D,20051216,000000,9.80182,9.84949,9.73659,9.84949,546823.92633741,0
+EXR.US,D,20051219,000000,9.83396,9.83396,9.73659,9.80182,322025.49554038,0
+EXR.US,D,20051220,000000,9.79598,9.87976,9.73172,9.7843,301345.76946547,0
+EXR.US,D,20051221,000000,9.79014,10.0657,9.7103,10.0657,432390.63110321,0
+EXR.US,D,20051222,000000,10.054,10.0657,9.79014,10.0657,314476.65090911,0
+EXR.US,D,20051223,000000,10.0939,10.0939,9.9615,10.0365,172715.51105604,0
+EXR.US,D,20051227,000000,10.0657,10.2011,9.93515,10.0872,367774.57516694,0
+EXR.US,D,20051228,000000,10.054,10.0599,9.8213,10.0034,165318.67037109,0
+EXR.US,D,20051229,000000,9.93515,10.1289,9.87976,9.99656,306025.02608316,0
+EXR.US,D,20051230,000000,9.93515,10.2935,9.87189,10.2011,1204925.0119156,0
+EXR.US,D,20060103,000000,10.2935,10.2994,9.89136,10.1143,679689.75416988,0
+EXR.US,D,20060104,000000,10.1552,10.1669,10.0083,10.1669,652057.90165836,0
+EXR.US,D,20060105,000000,10.1865,10.1865,9.94694,10.0599,367317.5362743,0
+EXR.US,D,20060106,000000,10.0793,10.1329,10.016,10.1289,669269.26741765,0
+EXR.US,D,20060109,000000,10.1066,10.1485,9.94208,10.0939,297569.29304246,0
+EXR.US,D,20060110,000000,10.0482,10.1552,9.9615,10.1552,365054.93699231,0
+EXR.US,D,20060111,000000,10.1552,10.2011,10.0657,10.2011,295007.82113628,0
+EXR.US,D,20060112,000000,10.1329,10.274,10.0939,10.1329,456998.83754745,0
+EXR.US,D,20060113,000000,10.1222,10.1329,9.92643,9.94208,328671.55997696,0
+EXR.US,D,20060117,000000,9.87189,9.89136,9.71712,9.85538,192342.50709734,0
+EXR.US,D,20060118,000000,9.87189,9.91475,9.80182,9.84172,140555.37881945,0
+EXR.US,D,20060119,000000,9.86512,9.94208,9.80182,9.94208,160335.40586076,0
+EXR.US,D,20060120,000000,9.95466,9.95466,9.7103,9.80182,240202.18205957,0
+EXR.US,D,20060123,000000,9.86512,9.93515,9.7843,9.92643,86658.682259579,0
+EXR.US,D,20060124,000000,9.93515,10.0793,9.88556,9.92069,204869.48097048,0
+EXR.US,D,20060125,000000,9.92069,9.94694,9.84949,9.91475,144326.71997401,0
+EXR.US,D,20060126,000000,9.93515,10.2011,9.91475,10.2011,343166.3687227,0
+EXR.US,D,20060127,000000,10.2011,10.4649,10.2011,10.3403,197773.56701709,0
+EXR.US,D,20060130,000000,10.3325,10.3325,10.1942,10.2331,109304.18909969,0
+EXR.US,D,20060131,000000,10.2331,10.2331,10.0083,10.1669,220874.05864245,0
+EXR.US,D,20060201,000000,10.1552,10.1865,10.016,10.0657,316441.40462062,0
+EXR.US,D,20060202,000000,10.0365,10.0365,9.75703,9.85538,325506.18050029,0
+EXR.US,D,20060203,000000,9.83396,9.83396,9.43865,9.59637,215899.01056167,0
+EXR.US,D,20060206,000000,9.57691,9.74926,9.54088,9.73172,197469.55912445,0
+EXR.US,D,20060207,000000,9.70446,9.85538,9.64701,9.85538,310704.28270086,0
+EXR.US,D,20060208,000000,9.84949,10.0083,9.63143,9.9615,463490.84393035,0
+EXR.US,D,20060209,000000,9.9615,10.0482,9.69082,9.77748,224798.43079702,0
+EXR.US,D,20060210,000000,9.73172,9.85538,9.51557,9.74926,207887.9917693,0
+EXR.US,D,20060213,000000,10.0034,10.016,9.74926,9.90109,367016.60954275,0
+EXR.US,D,20060214,000000,9.96932,9.96932,9.85538,9.93515,277342.49764542,0
+EXR.US,D,20060215,000000,9.92643,10.0482,9.90109,9.982,299984.92332446,0
+EXR.US,D,20060216,000000,9.99656,10.0034,9.87189,9.90801,214681.95193743,0
+EXR.US,D,20060217,000000,9.94694,10.0482,9.90801,10.0034,626391.82991205,0
+EXR.US,D,20060221,000000,10.0657,10.0657,9.80182,9.88556,266472.1613764,0
+EXR.US,D,20060222,000000,9.83396,9.96932,9.7843,9.90801,261794.95886609,0
+EXR.US,D,20060223,000000,9.90801,9.93515,9.74243,9.75703,223138.71203183,0
+EXR.US,D,20060224,000000,9.7843,9.79598,9.68402,9.77164,151881.72692744,0
+EXR.US,D,20060227,000000,9.80961,10.0939,9.68402,10.0599,478736.42892445,0
+EXR.US,D,20060228,000000,10.0988,10.0988,9.81448,9.93515,385894.88344305,0
+EXR.US,D,20060301,000000,9.97606,10.4921,9.97606,10.2127,566004.15402297,0
+EXR.US,D,20060302,000000,10.1865,10.2254,9.9615,10.1222,179207.51743893,0
+EXR.US,D,20060303,000000,10.0657,10.0725,9.87189,9.9615,271907.32951091,0
+EXR.US,D,20060306,000000,9.9615,10.0599,9.81448,10.054,258621.36295987,0
+EXR.US,D,20060307,000000,10.054,10.1805,10.0034,10.0793,495497.94516693,0
+EXR.US,D,20060308,000000,10.0793,10.1805,9.90801,10.1669,216196.85613214,0
+EXR.US,D,20060309,000000,10.1289,10.3325,10.0365,10.3071,244580.51194571,0
+EXR.US,D,20060310,000000,10.3587,10.4853,10.2672,10.4853,449599.94275513,0
+EXR.US,D,20060313,000000,10.5651,10.6294,10.2935,10.3919,347236.58250143,0
+EXR.US,D,20060314,000000,10.3403,10.4474,10.0988,10.425,286395.97593448,0
+EXR.US,D,20060315,000000,10.3919,10.7511,10.313,10.6577,490361.64965659,0
+EXR.US,D,20060316,000000,10.7141,11.0871,10.7141,11.0267,580649.93966133,0
+EXR.US,D,20060317,000000,11.0812,11.2613,10.9546,11.1873,1369789.7245551,0
+EXR.US,D,20060320,000000,11.1669,11.1669,10.8778,11.0267,398266.77220881,0
+EXR.US,D,20060321,000000,11.0345,11.1669,10.8641,11.0413,302702.50739172,0
+EXR.US,D,20060322,000000,10.9284,11.2848,10.8505,11.2662,396004.17292682,0
+EXR.US,D,20060323,000000,11.2721,11.3598,11.1503,11.3538,851338.15644063,0
+EXR.US,D,20060324,000000,11.3675,11.3675,10.9332,11.1123,497008.74114688,0
+EXR.US,D,20060327,000000,11.1201,11.1932,10.9468,11.0481,451111.76578877,0
+EXR.US,D,20060328,000000,11.0734,11.1123,10.9624,11.0919,398725.86520883,0
+EXR.US,D,20060329,000000,11.0871,11.3927,11.0647,11.3927,227972.02670323,0
+EXR.US,D,20060330,000000,11.4054,11.4054,11.055,11.2409,118364.8567646,0
+EXR.US,D,20060331,000000,11.2778,11.387,10.9828,11.387,437973.69496928,0
+EXR.US,D,20060403,000000,11.3927,11.3927,11.0871,11.0997,260279.02761768,0
+EXR.US,D,20060404,000000,11.1066,11.2935,11.0705,11.129,353880.59283063,0
+EXR.US,D,20060405,000000,11.1932,11.2613,11.0871,11.2,213778.14468907,0
+EXR.US,D,20060406,000000,11.1873,11.2127,11.055,11.0919,448089.14677518,0
+EXR.US,D,20060407,000000,11.1503,11.162,10.8505,10.9157,170751.78439822,0
+EXR.US,D,20060410,000000,10.9089,10.9089,10.6217,10.8037,141913.14379939,0
+EXR.US,D,20060411,000000,10.8037,10.8427,10.5788,10.6577,207438.14225249,0
+EXR.US,D,20060412,000000,10.6158,10.7288,10.4327,10.4853,189927.90386901,0
+EXR.US,D,20060413,000000,10.4796,10.5584,10.3986,10.4474,166678.48945841,0
+EXR.US,D,20060417,000000,10.425,10.4405,10.2672,10.3549,229481.79562949,0
+EXR.US,D,20060418,000000,10.3656,10.5506,10.348,10.5058,815862.69488843,0
+EXR.US,D,20060419,000000,10.4796,10.6158,10.4327,10.5925,733278.33462236,0
+EXR.US,D,20060420,000000,10.5379,10.5992,10.5322,10.5992,185245.56609025,0
+EXR.US,D,20060421,000000,10.6967,10.6967,10.2672,10.4405,469533.00079644,0
+EXR.US,D,20060424,000000,10.4581,10.5584,10.2672,10.5322,222990.81630028,0
+EXR.US,D,20060425,000000,10.5584,10.5584,10.3792,10.4716,150820.78046429,0
+EXR.US,D,20060426,000000,10.5379,10.6967,10.5125,10.6869,238386.35113331,0
+EXR.US,D,20060427,000000,10.5992,10.756,10.386,10.5322,222537.88562241,0
+EXR.US,D,20060428,000000,10.4921,10.7423,10.3071,10.4103,127421.41621474,0
+EXR.US,D,20060501,000000,10.499,10.5788,10.1621,10.1758,342562.4611522,0
+EXR.US,D,20060502,000000,10.2127,10.3188,10.0725,10.3188,159125.53661237,0
+EXR.US,D,20060503,000000,10.2535,10.4046,10.1758,10.2935,193399.34534571,0
+EXR.US,D,20060504,000000,10.3403,10.3919,10.1396,10.2254,87263.616883772,0
+EXR.US,D,20060505,000000,10.3188,10.6431,10.2059,10.5185,167279.31586784,0
+EXR.US,D,20060508,000000,10.3656,10.3656,10.0939,10.2672,668210.37506189,0
+EXR.US,D,20060509,000000,10.274,10.2867,9.8213,10.0988,339239.94246075,0
+EXR.US,D,20060510,000000,10.0939,10.274,9.93515,10.2059,203057.75825897,0
+EXR.US,D,20060511,000000,10.2448,10.2672,9.82713,10.0034,316289.40067431,0
+EXR.US,D,20060512,000000,10.0034,10.0034,9.57205,9.85538,278849.18541061,0
+EXR.US,D,20060515,000000,9.79014,10.1396,9.73172,10.0793,304364.28026429,0
+EXR.US,D,20060516,000000,10.0413,10.1485,10.0365,10.1066,180869.2903115,0
+EXR.US,D,20060517,000000,10.1066,10.1066,9.80961,9.93515,382263.22159053,0
+EXR.US,D,20060518,000000,10.0988,10.1396,9.80961,9.87189,482514.95945484,0
+EXR.US,D,20060519,000000,9.87976,10.0657,9.73659,9.86512,416539.08443124,0
+EXR.US,D,20060522,000000,9.87189,9.96932,9.6957,9.80961,243825.62748258,0
+EXR.US,D,20060523,000000,9.90109,10.0083,9.77748,9.82713,190377.75338583,0
+EXR.US,D,20060524,000000,9.77164,10.0034,9.6587,9.79014,357956.96893153,0
+EXR.US,D,20060525,000000,9.90109,10.0034,9.71712,9.96932,379092.7068454,0
+EXR.US,D,20060526,000000,10.0034,10.0939,9.84172,9.93515,408235.35533685,0
+EXR.US,D,20060530,000000,9.90109,9.94208,9.74926,9.80961,368228.53289851,0
+EXR.US,D,20060531,000000,9.87976,10.0599,9.7843,10.0599,350564.23646133,0
+EXR.US,D,20060601,000000,10.0988,10.2604,10.0657,10.2011,373205.63508669,0
+EXR.US,D,20060602,000000,10.2867,10.3724,10.2254,10.3325,443408.86310379,0
+EXR.US,D,20060605,000000,10.3403,10.6431,10.239,10.2672,337731.20058818,0
+EXR.US,D,20060606,000000,10.274,10.348,10.0793,10.2535,210607.62994393,0
+EXR.US,D,20060607,000000,10.2604,10.5058,10.0988,10.1066,261184.88897343,0
+EXR.US,D,20060608,000000,10.0413,10.239,9.87189,10.1942,212269.40281651,0
+EXR.US,D,20060609,000000,10.2331,10.2994,10.0219,10.1222,139952.49830264,0
+EXR.US,D,20060612,000000,10.1329,10.1758,9.93515,10.1066,293038.95921001,0
+EXR.US,D,20060613,000000,10.0872,10.1669,9.87189,9.92643,222990.81630028,0
+EXR.US,D,20060614,000000,9.77164,9.95466,9.73659,9.81448,193546.21402357,0
+EXR.US,D,20060615,000000,9.86512,10.0296,9.79598,9.982,141009.33655102,0
+EXR.US,D,20060616,000000,9.98874,10.0872,9.89136,9.95466,1223496.1967622,0
+EXR.US,D,20060619,000000,9.96932,9.96932,9.54088,9.7103,287757.84912919,0
+EXR.US,D,20060620,000000,9.70446,9.91475,9.60709,9.80182,229481.79562949,0
+EXR.US,D,20060621,000000,9.77748,9.97606,9.74243,9.77164,194910.14132566,0
+EXR.US,D,20060622,000000,9.73659,9.8213,9.63826,9.71712,290023.52957226,0
+EXR.US,D,20060623,000000,9.6587,9.75703,9.54088,9.72296,126664.47764424,0
+EXR.US,D,20060626,000000,10.0083,10.0083,9.76288,9.93515,258922.28969143,0
+EXR.US,D,20060627,000000,9.95466,10.1485,9.87189,9.92069,205622.31132622,0
+EXR.US,D,20060628,000000,9.91475,10.016,9.84172,10.016,183584.82027138,0
+EXR.US,D,20060629,000000,10.1329,10.5185,10.0413,10.3724,445220.5858153,0
+EXR.US,D,20060630,000000,10.4649,10.756,10.2935,10.756,1625236.464555,0
+EXR.US,D,20060703,000000,10.7288,10.756,10.5651,10.6869,374872.54322771,0
+EXR.US,D,20060705,000000,10.5992,10.7979,10.4649,10.7356,456392.87586958,0
+EXR.US,D,20060706,000000,10.7423,10.9284,10.6635,10.7423,375325.4739056,0
+EXR.US,D,20060707,000000,10.6032,10.7209,10.4581,10.5584,327161.79105072,0
+EXR.US,D,20060710,000000,10.5379,10.6967,10.4649,10.6217,175281.09117697,0
+EXR.US,D,20060711,000000,10.5865,10.7647,10.5322,10.6927,252879.10577166,0
+EXR.US,D,20060712,000000,10.68,10.7842,10.6498,10.7423,396764.1926584,0
+EXR.US,D,20060713,000000,10.6635,10.7209,10.5651,10.6371,250917.43322121,0
+EXR.US,D,20060714,000000,10.6032,10.6158,10.425,10.5185,511807.55778524,0
+EXR.US,D,20060717,000000,10.5185,10.6032,10.3656,10.4046,186303.43139231,0
+EXR.US,D,20060718,000000,10.499,10.6577,10.3587,10.6577,150820.78046429,0
+EXR.US,D,20060719,000000,10.7093,11.0705,10.7093,10.8641,220874.05864245,0
+EXR.US,D,20060720,000000,10.9284,10.9284,10.5788,10.61,187513.3006407,0
+EXR.US,D,20060721,000000,10.61,10.61,10.2672,10.4796,239749.25138171,0
+EXR.US,D,20060724,000000,10.5925,10.7979,10.5058,10.6294,136174.99482593,0
+EXR.US,D,20060725,000000,10.6635,10.7979,10.5788,10.6927,133762.445705,0
+EXR.US,D,20060726,000000,10.6927,10.6927,10.4716,10.5865,298175.25472034,0
+EXR.US,D,20060727,000000,10.6294,10.6723,10.5447,10.5992,391627.89714806,0
+EXR.US,D,20060728,000000,10.6158,10.7423,10.5584,10.6927,308593.68736518,0
+EXR.US,D,20060731,000000,10.7093,10.7093,10.499,10.5506,293644.92088789,0
+EXR.US,D,20060801,000000,10.5185,10.5865,10.3986,10.5506,242614.73118051,0
+EXR.US,D,20060802,000000,10.6371,10.7774,10.5865,10.6967,112625.68073745,0
+EXR.US,D,20060803,000000,10.6967,10.8339,10.6294,10.7647,303607.34169378,0
+EXR.US,D,20060804,000000,10.7647,10.8641,10.6723,10.7647,468320.05038699,0
+EXR.US,D,20060807,000000,10.7423,10.9031,10.6723,10.9031,482059.97466959,0
+EXR.US,D,20060808,000000,10.8641,10.9468,10.6723,10.828,530371.55325601,0
+EXR.US,D,20060809,000000,10.9828,11.055,10.7647,10.9215,268884.71049733,0
+EXR.US,D,20060810,000000,10.9215,11.0345,10.7511,10.8339,1677476.5235108,0
+EXR.US,D,20060811,000000,10.7979,10.9624,10.5992,10.8962,733135.57415926,0
+EXR.US,D,20060814,000000,11.0267,11.0919,10.8826,10.9546,303911.34958641,0
+EXR.US,D,20060815,000000,11.129,11.1669,10.9546,11.162,426803.45902239,0
+EXR.US,D,20060816,000000,11.4794,11.4794,11.0004,11.1357,780235.22938993,0
+EXR.US,D,20060817,000000,11.1503,11.2613,11.0997,11.1727,1267730.372194,0
+EXR.US,D,20060818,000000,11.2205,11.2409,11.0481,11.162,574455.77884892,0
+EXR.US,D,20060821,000000,11.0734,11.3129,11.0705,11.3129,328519.55603066,0
+EXR.US,D,20060822,000000,11.3129,11.4191,11.2409,11.2613,374720.5392814,0
+EXR.US,D,20060823,000000,11.3598,11.4123,11.129,11.1932,208645.95739349,0
+EXR.US,D,20060824,000000,11.2,11.2662,11.129,11.2127,291078.31371325,0
+EXR.US,D,20060825,000000,11.1727,11.3792,11.1727,11.2935,186303.43139231,0
+EXR.US,D,20060828,000000,11.3276,11.5369,11.2848,11.4999,494594.13791856,0
+EXR.US,D,20060829,000000,11.5243,11.6732,11.4647,11.5856,393591.62380588,0
+EXR.US,D,20060830,000000,11.6352,11.8241,11.5652,11.6791,434956.21122416,0
+EXR.US,D,20060831,000000,11.6732,11.8183,11.5943,11.5943,352976.78558227,0
+EXR.US,D,20060901,000000,11.4259,11.5709,11.3792,11.4259,354033.62383065,0
+EXR.US,D,20060905,000000,11.3987,11.4931,11.2778,11.4123,410343.89656514,0
+EXR.US,D,20060906,000000,11.3383,11.4191,11.2613,11.2935,396004.17292682,0
+EXR.US,D,20060907,000000,11.2662,11.3276,11.1123,11.1873,218305.39736045,0
+EXR.US,D,20060908,000000,11.2127,11.2848,11.0871,11.2613,287150.86039762,0
+EXR.US,D,20060911,000000,11.1873,11.3276,11.0919,11.2935,234463.00603244,0
+EXR.US,D,20060912,000000,11.2935,11.4453,11.1503,11.4336,211361.48735337,0
+EXR.US,D,20060913,000000,11.4259,11.4647,11.2546,11.3129,473453.26473624,0
+EXR.US,D,20060914,000000,11.3188,11.3927,11.2546,11.3276,195811.89446665,0
+EXR.US,D,20060915,000000,11.4123,12.0812,11.3129,11.7355,2768715.9352794,0
+EXR.US,D,20060918,000000,11.79,11.79,11.5592,11.5992,399177.76883302,0
+EXR.US,D,20060919,000000,11.6265,11.7228,11.5592,11.7228,249403.5560802,0
+EXR.US,D,20060920,000000,11.4191,11.5943,11.4191,11.5369,1954963.8357267,0
+EXR.US,D,20060921,000000,11.5592,11.6586,11.4647,11.6586,5158329.9202303,0
+EXR.US,D,20060922,000000,11.6206,11.6206,11.458,11.5856,662323.30330319,0
+EXR.US,D,20060925,000000,11.5856,11.6265,11.458,11.5592,540032.02027665,0
+EXR.US,D,20060926,000000,11.5126,11.5943,11.4717,11.5243,372299.77373093,0
+EXR.US,D,20060927,000000,11.4931,11.605,11.4931,11.5992,495497.94516693,0
+EXR.US,D,20060928,000000,11.5992,11.7228,11.5243,11.6206,1069350.843499,0
+EXR.US,D,20060929,000000,11.6265,11.6732,11.458,11.4647,1215797.402292,0
+EXR.US,D,20061002,000000,11.4794,11.4999,11.2613,11.4259,776462.86118167,0
+EXR.US,D,20061003,000000,11.4395,11.4999,11.2778,11.3129,529614.61468549,0
+EXR.US,D,20061004,000000,11.235,11.6936,11.235,11.6791,1408289.8592282,0
+EXR.US,D,20061005,000000,11.7228,11.79,11.5943,11.79,322486.64264779,0
+EXR.US,D,20061006,000000,11.7978,11.7978,11.5709,11.7228,286702.0379345,0
+EXR.US,D,20061009,000000,11.7481,11.8446,11.5515,11.8047,290925.28271325,0
+EXR.US,D,20061010,000000,11.8446,11.867,11.6429,11.7355,187962.12310382,0
+EXR.US,D,20061011,000000,11.7228,11.7764,11.5592,11.6644,286247.05314924,0
+EXR.US,D,20061012,000000,11.7424,11.7823,11.6109,11.7355,214379.99815219,0
+EXR.US,D,20061013,000000,11.7228,11.9234,11.718,11.8241,410495.90051147,0
+EXR.US,D,20061016,000000,11.8329,11.9886,11.7228,11.937,311913.12489556,0
+EXR.US,D,20061017,000000,11.7481,11.9818,11.7228,11.9156,190676.62601001,0
+EXR.US,D,20061018,000000,11.9975,12.1425,11.9673,12.0218,243072.79712685,0
+EXR.US,D,20061019,000000,12.0471,12.1737,12.0218,12.1231,171054.76523717,0
+EXR.US,D,20061020,000000,12.1794,12.1794,11.9079,11.9673,155206.29972627,0
+EXR.US,D,20061023,000000,11.867,12.0598,11.8329,12.0422,158372.70625663,0
+EXR.US,D,20061024,000000,11.9623,12.0529,11.8047,11.9079,153839.2912631,0
+EXR.US,D,20061025,000000,11.9439,12.1503,11.8737,12.0179,175883.97169379,0
+EXR.US,D,20061026,000000,12.1231,12.3781,12.1231,12.3265,267979.87619526,0
+EXR.US,D,20061027,000000,12.2427,12.3519,12.1278,12.1561,168791.13890147,0
+EXR.US,D,20061030,000000,12.0598,12.2525,11.8611,12.2525,300140.00843185,0
+EXR.US,D,20061031,000000,12.3217,12.3217,12.0276,12.2136,167430.29276046,0
+EXR.US,D,20061101,000000,12.2739,12.3217,11.9623,12.0812,309497.49461355,0
+EXR.US,D,20061102,000000,12.4862,12.4862,11.718,11.9312,490059.69587134,0
+EXR.US,D,20061103,000000,12.0889,12.0938,11.3188,11.5048,695235.23884184,0
+EXR.US,D,20061106,000000,11.5369,11.8241,11.5243,11.755,327457.58251382,0
+EXR.US,D,20061107,000000,11.7131,11.8241,11.5943,11.6109,179962.40190205,0
+EXR.US,D,20061108,000000,11.5992,11.7424,11.5709,11.6429,206832.18057461,0
+EXR.US,D,20061109,000000,11.6858,11.6858,11.4647,11.5515,256353.62840941,0
+EXR.US,D,20061110,000000,11.4999,11.6791,11.4999,11.6508,176186.95253272,0
+EXR.US,D,20061113,000000,11.6508,11.7424,11.5652,11.718,183281.83943244,0
+EXR.US,D,20061114,000000,11.7054,11.718,11.5652,11.5943,795931.6909545,0
+EXR.US,D,20061115,000000,11.605,11.7424,11.5243,11.6858,1179406.8359008,0
+EXR.US,D,20061116,000000,11.7054,11.7054,11.5592,11.5856,279755.04676635,0
+EXR.US,D,20061117,000000,11.5856,11.5943,11.4647,11.5592,689650.12086839,0
+EXR.US,D,20061120,000000,11.5943,11.9156,11.5515,11.9156,301650.8044118,0
+EXR.US,D,20061121,000000,11.9234,12.0276,11.7054,12.0276,344377.26502478,0
+EXR.US,D,20061122,000000,12.0889,12.2136,11.9234,11.9673,238536.30097224,0
+EXR.US,D,20061124,000000,11.9234,12.162,11.8884,12.1348,154446.27999468,0
+EXR.US,D,20061127,000000,12.0675,12.0675,11.7228,11.7978,407782.42465897,0
+EXR.US,D,20061128,000000,11.7978,11.9312,11.6858,11.8962,197926.59801709,0
+EXR.US,D,20061129,000000,12.0042,12.1864,11.8367,12.0422,452927.59671504,0
+EXR.US,D,20061130,000000,12.0218,12.3158,11.8329,12.198,384981.83271147,0
+EXR.US,D,20061201,000000,12.162,12.2943,11.9623,12.1687,191281.56063419,0
+EXR.US,D,20061204,000000,12.2856,12.5514,12.2856,12.5184,552719.21452564,0
+EXR.US,D,20061205,000000,12.5855,12.5855,12.2856,12.3412,174671.02128434,0
+EXR.US,D,20061206,000000,12.2943,12.3868,12.162,12.3265,219969.22434039,0
+EXR.US,D,20061207,000000,12.42,12.42,12.1561,12.2427,281868.72326311,0
+EXR.US,D,20061208,000000,12.1921,12.309,12.1231,12.2213,247298.09601297,0
+EXR.US,D,20061211,000000,12.2213,12.3265,12.1921,12.2594,197023.81782241,0
+EXR.US,D,20061212,000000,12.2856,12.3781,12.0889,12.2525,248953.70656339,0
+EXR.US,D,20061213,000000,12.234,12.234,11.9234,11.937,473453.26473624,0
+EXR.US,D,20061214,000000,12.0042,12.162,11.9234,11.9497,460319.30213153,0
+EXR.US,D,20061215,000000,11.9623,12.1348,11.937,11.9673,638314.89621468,0
+EXR.US,D,20061218,000000,11.9546,12.0675,11.718,11.7696,357355.11546841,0
+EXR.US,D,20061219,000000,11.6858,11.7638,11.6352,11.7481,287757.84912919,0
+EXR.US,D,20061220,000000,11.9234,12.0422,11.8329,11.8553,845906.06946718,0
+EXR.US,D,20061221,000000,11.7481,11.9234,11.7481,11.79,502895.81290557,0
+EXR.US,D,20061222,000000,11.8241,11.8367,11.605,11.6936,307384.84517048,0
+EXR.US,D,20061226,000000,11.6858,11.8884,11.6858,11.7696,340896.58006486,0
+EXR.US,D,20061227,000000,11.8367,12.0422,11.8367,11.9546,283679.41892093,0
+EXR.US,D,20061228,000000,11.9546,11.9623,11.867,11.937,307836.74879468,0
+EXR.US,D,20061229,000000,12.0276,12.2136,11.8962,12.0938,299227.98475394,0
+EXR.US,D,20070103,000000,12.2058,12.3938,12.0529,12.2739,507726.04641589,0
+EXR.US,D,20070104,000000,12.2808,12.42,12.2058,12.4132,579747.15946665,0
+EXR.US,D,20070105,000000,12.3342,12.3519,12.0179,12.0598,292139.2601764,0
+EXR.US,D,20070108,000000,12.0422,12.0422,11.8241,11.9439,275224.71293389,0
+EXR.US,D,20070109,000000,11.9623,12.1142,11.8962,12.0529,291684.27539114,0
+EXR.US,D,20070110,000000,11.9673,12.2263,11.9673,12.162,565705.28139881,0
+EXR.US,D,20070111,000000,12.2213,12.4259,12.1687,12.234,292591.16380059,0
+EXR.US,D,20070112,000000,12.2739,12.4132,12.234,12.4132,103568.09423362,0
+EXR.US,D,20070116,000000,12.4989,12.5301,12.2943,12.3868,446281.53227845,0
+EXR.US,D,20070117,000000,12.2525,12.4678,12.2263,12.4259,235365.78622711,0
+EXR.US,D,20070118,000000,12.4531,12.4678,12.2213,12.2808,410650.98561886,0
+EXR.US,D,20070119,000000,12.2808,12.4259,12.1794,12.4259,319161.04279527,0
+EXR.US,D,20070122,000000,12.3713,12.5301,12.2594,12.5251,312816.93214392,0
+EXR.US,D,20070123,000000,12.4531,12.5514,12.3868,12.42,177393.74062004,0
+EXR.US,D,20070124,000000,12.42,12.4989,12.3868,12.4531,184034.66978818,0
+EXR.US,D,20070125,000000,12.4454,12.5115,12.3459,12.492,315836.46999643,0
+EXR.US,D,20070126,000000,12.4715,12.5729,12.3217,12.5348,305119.16472741,0
+EXR.US,D,20070129,000000,12.4989,12.7365,12.4989,12.7004,187209.29274808,0
+EXR.US,D,20070130,000000,12.6839,12.8884,12.5251,12.8767,257556.30828197,0
+EXR.US,D,20070131,000000,12.8182,13.2261,12.7559,13.0773,481910.02483065,0
+EXR.US,D,20070201,000000,13.1346,13.1882,13.0013,13.088,355241.43897165,0
+EXR.US,D,20070202,000000,13.0773,13.5777,13.0773,13.2144,343468.32250794,0
+EXR.US,D,20070205,000000,13.0811,13.0811,12.8415,13.0227,838210.35615806,0
+EXR.US,D,20070206,000000,13.0334,13.0703,12.862,13.0489,248198.82210027,0
+EXR.US,D,20070207,000000,13.1249,13.3586,12.8815,13.3586,407176.46298109,0
+EXR.US,D,20070208,000000,13.3586,13.4978,13.1346,13.3206,1456597.3295999,0
+EXR.US,D,20070209,000000,13.3089,13.3089,12.7764,13.0489,888633.55713386,0
+EXR.US,D,20070212,000000,13.0811,13.1581,12.7559,12.862,409801.61221613,0
+EXR.US,D,20070213,000000,12.8562,13.2456,12.8562,13.2204,230037.4316765,0
+EXR.US,D,20070214,000000,13.1824,13.3031,13.0159,13.1414,245486.37330147,0
+EXR.US,D,20070215,000000,13.1346,13.3888,13.0334,13.1414,416690.06132387,0
+EXR.US,D,20070216,000000,13.1414,13.2144,12.8415,13.2029,319005.95768787,0
+EXR.US,D,20070220,000000,13.1414,13.3303,13.009,13.2817,186607.43928495,0
+EXR.US,D,20070221,000000,13.2817,13.2874,13.1249,13.1628,203057.75825897,0
+EXR.US,D,20070222,000000,13.1346,13.1688,13.009,13.0489,438124.67186191,0
+EXR.US,D,20070223,000000,13.0489,13.0559,12.7121,12.7842,687835.3169958,0
+EXR.US,D,20070226,000000,12.7842,12.8308,12.4598,12.6362,498031.68662344,0
+EXR.US,D,20070227,000000,12.8815,12.8815,12.2739,12.3412,949023.28713031,0
+EXR.US,D,20070228,000000,12.3459,12.7705,12.198,12.5855,922298.32302825,0
+EXR.US,D,20070301,000000,12.4072,12.6644,12.1687,12.4862,1309836.4923774,0
+EXR.US,D,20070302,000000,12.3217,12.7238,12.3013,12.492,904483.04969845,0
+EXR.US,D,20070305,000000,12.492,12.5991,12.0471,12.0471,787784.07402119,0
+EXR.US,D,20070306,000000,12.1737,12.4989,12.1142,12.4327,676211.12331735,0
+EXR.US,D,20070307,000000,12.4005,12.6839,12.3586,12.5301,495799.89895218,0
+EXR.US,D,20070308,000000,12.7842,12.9759,12.7306,12.9477,545619.19235748,0
+EXR.US,D,20070309,000000,13.0256,13.3664,13.0013,13.268,940565.49998222,0
+EXR.US,D,20070312,000000,13.268,13.6108,13.1152,13.5397,1205680.9234323,0
+EXR.US,D,20070313,000000,13.2029,13.3527,13.0227,13.196,1004731.7064017,0
+EXR.US,D,20070314,000000,13.1483,13.2077,13.009,13.1824,2244083.5580506,0
+EXR.US,D,20070315,000000,13.2077,13.3586,13.196,13.2817,376530.20788553,0
+EXR.US,D,20070316,000000,13.268,13.2874,13.1201,13.2029,1148461.708181,0
+EXR.US,D,20070319,000000,13.3089,13.4005,13.2378,13.3246,327457.58251382,0
+EXR.US,D,20070320,000000,13.3246,13.3246,13.2331,13.2525,420764.38331737,0
+EXR.US,D,20070321,000000,13.2261,13.2261,12.6839,12.9633,4807776.9813596,0
+EXR.US,D,20070322,000000,12.9633,12.9906,12.8367,12.936,3920047.2314741,0
+EXR.US,D,20070323,000000,12.9419,12.9818,12.8484,12.8815,1093203.1384265,0
+EXR.US,D,20070326,000000,12.9039,12.9633,12.6497,12.7842,1272104.5938654,0
+EXR.US,D,20070327,000000,12.7842,12.7842,12.606,12.6712,1728804.5587886,0
+EXR.US,D,20070328,000000,12.5855,12.5943,12.3713,12.5251,1609085.0182052,0
+EXR.US,D,20070329,000000,12.6644,12.6644,12.3412,12.3868,949023.28713031,0
+EXR.US,D,20070330,000000,12.42,12.5514,12.3459,12.5446,1094416.088836,0
+EXR.US,D,20070402,000000,12.5943,12.7481,12.492,12.7121,1328423.0830294,0
+EXR.US,D,20070403,000000,12.5514,12.7559,12.5446,12.6644,691162.97095572,0
+EXR.US,D,20070404,000000,12.678,12.7306,12.5602,12.644,740532.41484421,0
+EXR.US,D,20070405,000000,12.6926,12.7062,12.6497,12.7062,436918.91082829,0
+EXR.US,D,20070409,000000,12.6926,12.7238,12.5729,12.5943,440391.37935868,0
+EXR.US,D,20070410,000000,12.6235,12.7238,12.5855,12.6497,971366.84018518,0
+EXR.US,D,20070411,000000,12.6712,12.678,12.4385,12.4785,1612555.4326282,0
+EXR.US,D,20070412,000000,12.4531,12.4531,12.3013,12.4327,585328.16922534,0
+EXR.US,D,20070413,000000,12.4531,12.5855,12.3868,12.566,582309.65842652,0
+EXR.US,D,20070416,000000,13.2378,13.2378,12.5301,12.6235,541694.82020292,0
+EXR.US,D,20070417,000000,12.6303,12.8951,12.5729,12.8036,943890.07278105,0
+EXR.US,D,20070418,000000,12.8036,12.9243,12.6926,12.7062,661267.49210851,0
+EXR.US,D,20070419,000000,12.5991,12.6926,12.492,12.6235,448998.089292,0
+EXR.US,D,20070420,000000,12.8308,12.8562,12.644,12.7121,446734.46295631,0
+EXR.US,D,20070423,000000,12.6303,12.7764,12.6303,12.7481,545774.27746487,0
+EXR.US,D,20070424,000000,12.8036,12.8036,12.5855,12.7559,495341.83300585,0
+EXR.US,D,20070425,000000,12.7238,12.8884,12.6839,12.8562,795332.91865246,0
+EXR.US,D,20070426,000000,12.8767,12.9419,12.644,12.7764,1398475.3341539,0
+EXR.US,D,20070427,000000,12.7764,12.7909,12.6362,12.7004,604196.17258874,0
+EXR.US,D,20070430,000000,12.6926,12.7004,12.3636,12.3938,592877.0138566,0
+EXR.US,D,20070501,000000,12.42,12.4598,12.198,12.3586,548793.81531737,0
+EXR.US,D,20070502,000000,12.1921,12.4132,12.1864,12.3713,337731.20058818,0
+EXR.US,D,20070503,000000,12.5514,12.5514,12.2525,12.2739,856175.57932679,0
+EXR.US,D,20070504,000000,12.2525,12.309,11.9886,12.1737,1211715.8909227,0
+EXR.US,D,20070507,000000,12.1425,12.2058,12.0276,12.0529,436767.93393566,0
+EXR.US,D,20070508,000000,12.0529,12.0529,11.8611,11.8816,1125664.1973947,0
+EXR.US,D,20070509,000000,11.8884,11.9818,11.79,11.9546,770419.67726189,0
+EXR.US,D,20070510,000000,11.8611,11.8884,11.6858,11.6936,565396.13823771,0
+EXR.US,D,20070511,000000,11.7978,11.9234,11.755,11.8241,686779.50580112,0
+EXR.US,D,20070514,000000,11.8884,11.9975,11.6791,11.755,532633.12548432,0
+EXR.US,D,20070515,000000,11.7696,11.904,11.6586,11.6732,1782549.2514022,0
+EXR.US,D,20070516,000000,11.7228,11.7228,11.5788,11.6644,489907.69192503,0
+EXR.US,D,20070517,000000,11.6586,11.6586,11.3538,11.3792,595592.54381648,0
+EXR.US,D,20070518,000000,11.387,11.3927,11.2,11.2662,1085806.2977415,0
+EXR.US,D,20070521,000000,11.6644,11.8329,11.5173,11.605,1791602.7296913,0
+EXR.US,D,20070522,000000,11.6791,11.867,11.6429,11.7054,1027683.2752418,0
+EXR.US,D,20070523,000000,11.7481,11.8494,11.4794,11.4882,1033115.3622153,0
+EXR.US,D,20070524,000000,11.531,11.9234,11.2778,11.3792,727542.23975629,0
+EXR.US,D,20070525,000000,11.4054,11.5243,11.3675,11.3743,374264.52744245,0
+EXR.US,D,20070529,000000,11.4717,11.6791,11.4717,11.6177,487797.09658935,0
+EXR.US,D,20070530,000000,11.5943,11.9234,11.5592,11.8884,760002.27167074,0
+EXR.US,D,20070531,000000,11.9156,12.0471,11.7764,11.8611,1160540.8866448,0
+EXR.US,D,20070601,000000,11.9497,12.0218,11.8124,11.9439,1023152.9414093,0
+EXR.US,D,20070604,000000,11.9439,12.1348,11.9156,11.9673,394135.96226229,0
+EXR.US,D,20070605,000000,11.904,11.975,11.6352,11.6791,800160.0710017,0
+EXR.US,D,20070606,000000,11.6109,11.6265,11.4647,11.5709,894675.71399995,0
+EXR.US,D,20070607,000000,11.5048,11.5592,11.2662,11.3927,847567.84233976,0
+EXR.US,D,20070608,000000,11.3927,11.5709,11.2721,11.4259,670176.15582711,0
+EXR.US,D,20070611,000000,11.4259,11.4395,11.2721,11.3129,385738.77128199,0
+EXR.US,D,20070612,000000,11.2613,11.3675,11.0141,11.0705,871724.14515982,0
+EXR.US,D,20070613,000000,11.0734,11.129,10.9332,11.0871,314178.80533863,0
+EXR.US,D,20070614,000000,11.0734,11.1572,10.9468,10.9897,282166.56883359,0
+EXR.US,D,20070615,000000,11.2848,11.2848,11.0481,11.1572,869158.56503888,0
+EXR.US,D,20070618,000000,11.2409,11.3471,11.055,11.2058,982841.08402471,0
+EXR.US,D,20070619,000000,11.162,11.1796,10.9468,11.1796,1026325.5102619,0
+EXR.US,D,20070620,000000,11.1727,11.1727,10.8505,10.8505,731925.70491087,0
+EXR.US,D,20070621,000000,10.8505,11.0004,10.7716,10.9955,993259.51666955,0
+EXR.US,D,20070622,000000,10.9546,11.0997,10.8962,11.0705,1277691.7659463,0
+EXR.US,D,20070625,000000,11.0705,11.1932,10.9215,11.0647,1267885.4573014,0
+EXR.US,D,20070626,000000,11.0705,11.2613,10.9546,11.1572,1135172.660469,0
+EXR.US,D,20070627,000000,11.0647,11.3188,10.9624,11.2778,654471.47783298,0
+EXR.US,D,20070628,000000,11.3598,11.4123,11.0812,11.1123,1281620.2463155,0
+EXR.US,D,20070629,000000,11.1357,11.2058,10.8709,10.9284,1564089.7959881,0
+EXR.US,D,20070702,000000,11.0267,11.1572,11.0004,11.0812,762416.87489905,0
+EXR.US,D,20070703,000000,11.1435,11.1435,10.8553,10.8641,626695.83780468,0
+EXR.US,D,20070705,000000,10.8339,11.0413,10.8339,10.9089,884409.28530143,0
+EXR.US,D,20070706,000000,10.8904,11.0812,10.7774,11.055,652361.909551,0
+EXR.US,D,20070709,000000,11.0413,11.0413,10.8037,10.9157,666252.81072622,0
+EXR.US,D,20070710,000000,10.8427,10.9284,10.7716,10.7891,780235.22938993,0
+EXR.US,D,20070711,000000,10.7979,10.8427,10.7209,10.7842,768454.92355038,0
+EXR.US,D,20070712,000000,10.8962,10.9468,10.7647,10.9089,485225.35414626,0
+EXR.US,D,20070713,000000,10.9031,10.9332,10.7842,10.8962,434350.24954627,0
+EXR.US,D,20070716,000000,10.8553,10.9771,10.756,10.756,490818.68854923,0
+EXR.US,D,20070717,000000,10.8096,10.8709,10.6869,10.7774,459263.49093685,0
+EXR.US,D,20070718,000000,10.68,10.7891,10.5125,10.7356,738866.53375688,0
+EXR.US,D,20070719,000000,10.7209,10.8163,10.7024,10.7209,548642.83842475,0
+EXR.US,D,20070720,000000,10.6967,10.7141,10.2994,10.4172,968501.36038637,0
+EXR.US,D,20070723,000000,10.4405,10.4853,10.2672,10.274,491869.36447546,0
+EXR.US,D,20070724,000000,10.2672,10.3071,9.90801,9.98874,727846.24764891,0
+EXR.US,D,20070725,000000,10.1222,10.1222,9.76288,9.84949,1117514.5263539,0
+EXR.US,D,20070726,000000,9.69082,9.73659,9.34518,9.55841,1195562.3904654,0
+EXR.US,D,20070727,000000,9.24003,9.60223,9.16846,9.18686,1250976.0453274,0
+EXR.US,D,20070730,000000,9.19465,9.34518,9.06223,9.16846,897694.22479876,0
+EXR.US,D,20070731,000000,9.26047,9.55841,9.24003,9.29844,1569528.0452837,0
+EXR.US,D,20070801,000000,9.24003,9.59151,9.01102,9.50195,957474.91195627,0
+EXR.US,D,20070802,000000,9.50195,9.77164,9.40555,9.59637,661114.46110851,0
+EXR.US,D,20070803,000000,9.60223,9.61488,9.35296,9.44547,1145594.1742748,0
+EXR.US,D,20070806,000000,9.52433,10.0083,9.3111,9.93515,1284936.6026849,0
+EXR.US,D,20070807,000000,9.84172,10.0599,9.59151,9.93515,907811.73071205,0
+EXR.US,D,20070808,000000,10.0083,10.2809,9.94694,10.1329,1502192.3511728,0
+EXR.US,D,20070809,000000,9.88556,10.2867,9.73659,10.274,1966888.9561367,0
+EXR.US,D,20070810,000000,10.0872,10.5788,9.89136,9.97606,1392431.1231805,0
+EXR.US,D,20070813,000000,10.0988,10.2254,9.95466,10.0482,700974.41486899,0
+EXR.US,D,20070814,000000,9.95466,10.1143,9.6957,9.6957,648285.53345011,0
+EXR.US,D,20070815,000000,9.6957,10.0725,9.39775,9.47175,818280.37927782,0
+EXR.US,D,20070816,000000,9.6957,10.0413,9.52433,9.79014,1182726.2734312,0
+EXR.US,D,20070817,000000,9.79014,10.8096,9.79014,10.0413,1316196.0088341,0
+EXR.US,D,20070820,000000,10.0988,10.2215,9.89529,10.054,677877.00440469,0
+EXR.US,D,20070821,000000,10.0413,10.1485,9.92069,10.0725,776762.76085954,0
+EXR.US,D,20070822,000000,10.0988,10.2535,9.94694,10.0725,690858.96306309,0
+EXR.US,D,20070823,000000,10.1942,10.2331,9.94694,10.0939,832019.27650672,0
+EXR.US,D,20070824,000000,10.0793,10.2059,9.97606,10.2011,421068.39121001,0
+EXR.US,D,20070827,000000,10.1865,10.1942,9.90109,9.90109,259826.0969398,0
+EXR.US,D,20070828,000000,9.85538,9.85538,9.57205,9.57205,470585.73083005,0
+EXR.US,D,20070829,000000,9.64701,9.9615,9.5477,9.93515,293644.92088789,0
+EXR.US,D,20070830,000000,9.80182,10.0657,9.74243,9.94208,312670.06346606,0
+EXR.US,D,20070831,000000,10.1222,10.3237,9.9615,10.1805,447188.42068788,0
+EXR.US,D,20070904,000000,10.1552,10.4853,10.1143,10.3986,521920.95548376,0
+EXR.US,D,20070905,000000,10.4046,10.8709,10.0657,10.1621,575818.67909732,0
+EXR.US,D,20070906,000000,10.2059,10.2535,9.88556,9.982,858888.02812558,0
+EXR.US,D,20070907,000000,9.77748,9.87189,9.6957,9.79014,672435.67394803,0
+EXR.US,D,20070910,000000,9.85538,9.85538,9.49609,9.66551,554529.91018345,0
+EXR.US,D,20070911,000000,9.75703,9.77748,9.62364,9.6957,769066.02049671,0
+EXR.US,D,20070912,000000,9.59637,9.73659,9.55841,9.63143,485225.35414626,0
+EXR.US,D,20070913,000000,9.63826,9.96932,9.56619,9.87189,845457.24700408,0
+EXR.US,D,20070914,000000,9.71712,10.0365,9.63826,10.0296,418954.71471325,0
+EXR.US,D,20070917,000000,9.982,10.1289,9.85538,10.0872,979369.64254801,0
+EXR.US,D,20070918,000000,10.1552,10.499,10.0725,10.4046,525539.2656383,0
+EXR.US,D,20070919,000000,10.4046,10.6723,10.2059,10.3792,1077053.746184,0
+EXR.US,D,20070920,000000,10.3919,10.3919,10.2254,10.2994,340145.8038165,0
+EXR.US,D,20070921,000000,10.3986,10.5322,10.3188,10.4522,842887.55866837,0
+EXR.US,D,20070924,000000,10.4716,10.6371,10.4327,10.5447,254389.9017516,0
+EXR.US,D,20070925,000000,10.4581,10.5125,10.2535,10.3986,531582.44955808,0
+EXR.US,D,20070926,000000,10.4921,10.5788,10.386,10.4581,316139.45083538,0
+EXR.US,D,20070927,000000,10.5252,10.5711,10.3237,10.3549,705198.68670142,0
+EXR.US,D,20070928,000000,10.386,10.386,10.0793,10.1942,491726.60401237,0
+EXR.US,D,20071001,000000,10.2331,10.4327,10.2254,10.3986,881689.64712679,0
+EXR.US,D,20071002,000000,10.4327,10.5788,10.3325,10.5125,788087.05486014,0
+EXR.US,D,20071003,000000,10.4522,10.5322,10.3792,10.4474,893614.76753681,0
+EXR.US,D,20071004,000000,10.5185,10.5506,10.425,10.5322,226914.16140116,0
+EXR.US,D,20071005,000000,10.5992,10.9955,10.5992,10.9955,662022.37657164,0
+EXR.US,D,20071008,000000,11.0141,11.0141,10.7288,10.8505,259224.24347668,0
+EXR.US,D,20071009,000000,10.9215,11.0141,10.7716,10.9284,592122.12939347,0
+EXR.US,D,20071010,000000,10.9284,10.9771,10.8163,10.9332,328822.53686959,0
+EXR.US,D,20071011,000000,10.9712,10.9897,10.6927,10.828,499276.47569732,0
+EXR.US,D,20071012,000000,10.8505,10.8778,10.7511,10.8778,421219.36810263,0
+EXR.US,D,20071015,000000,10.8641,10.9215,10.5925,10.7141,802123.79765953,0
+EXR.US,D,20071016,000000,10.7093,10.7093,10.5058,10.5125,464097.83266193,0
+EXR.US,D,20071017,000000,10.6577,10.6577,10.054,10.4581,551210.47265308,0
+EXR.US,D,20071018,000000,10.4172,10.4405,10.2254,10.3792,669875.22909554,0
+EXR.US,D,20071019,000000,10.3549,10.3549,9.81448,9.85538,1117964.3758708,0
+EXR.US,D,20071022,000000,9.77164,10.0793,9.71712,9.982,1255651.1937303,0
+EXR.US,D,20071023,000000,10.0793,10.0872,9.90801,9.93515,814201.94906955,0
+EXR.US,D,20071024,000000,9.88556,9.94694,9.75703,9.87189,804840.35467309,0
+EXR.US,D,20071025,000000,9.91475,10.1066,9.7103,9.84172,519502.24404067,0
+EXR.US,D,20071026,000000,10.016,10.016,9.67719,9.82713,586083.05368846,0
+EXR.US,D,20071029,000000,9.90801,9.97606,9.72296,9.90109,782650.85967192,0
+EXR.US,D,20071030,000000,9.77164,10.1066,9.77164,10.0657,907054.79214154,0
+EXR.US,D,20071031,000000,10.0725,10.4716,10.0657,10.4103,718942.71919879,0
+EXR.US,D,20071101,000000,10.1552,10.4172,10.0413,10.0657,1183639.3241627,0
+EXR.US,D,20071102,000000,10.2059,10.3237,9.82713,9.99656,1400438.033758,0
+EXR.US,D,20071105,000000,9.84172,10.0413,9.67233,9.84949,715763.98802412,0
+EXR.US,D,20071106,000000,9.90109,9.90109,9.36951,9.8213,1163410.4746584,0
+EXR.US,D,20071107,000000,9.69082,9.77748,9.46007,9.48539,894824.6367852,0
+EXR.US,D,20071108,000000,9.53309,9.59637,9.21782,9.42502,1457808.225902,0
+EXR.US,D,20071109,000000,9.28189,9.55354,9.22454,9.50195,1154500.7838861,0
+EXR.US,D,20071112,000000,9.47857,9.84172,9.47857,9.70446,692217.75509671,0
+EXR.US,D,20071113,000000,9.77748,10.1669,9.7103,10.0657,1051384.5932766,0
+EXR.US,D,20071114,000000,10.0939,10.1396,9.7843,9.92069,853308.0454206,0
+EXR.US,D,20071115,000000,9.89529,9.982,9.6957,9.95466,858136.22482354,0
+EXR.US,D,20071116,000000,9.97606,9.97606,9.58373,9.7843,653567.67058462,0
+EXR.US,D,20071119,000000,9.6587,9.77164,9.48539,9.6587,549392.58761942,0
+EXR.US,D,20071120,000000,9.61488,9.77164,9.2741,9.46007,964419.84901703,0
+EXR.US,D,20071121,000000,9.42502,9.49609,9.21782,9.32376,1042320.8444507,0
+EXR.US,D,20071123,000000,9.4182,9.59151,9.36951,9.50778,322179.55359408,0
+EXR.US,D,20071126,000000,9.48539,9.50195,9.01102,9.02232,1000508.461623,0
+EXR.US,D,20071127,000000,9.11471,9.21198,9.00254,9.13389,900414.8900271,0
+EXR.US,D,20071128,000000,9.2741,9.43086,9.22454,9.33934,963213.06092972,0
+EXR.US,D,20071129,000000,9.33934,9.43086,9.18111,9.28189,601933.57330674,0
+EXR.US,D,20071130,000000,9.33934,9.52433,9.31596,9.44547,1058930.3567467,0
+EXR.US,D,20071203,000000,9.44547,9.49609,9.18686,9.42502,334106.72811149,0
+EXR.US,D,20071204,000000,9.36075,9.38606,9.19465,9.20526,375776.35047609,0
+EXR.US,D,20071205,000000,9.35296,9.57691,9.3111,9.38606,543807.46964598,0
+EXR.US,D,20071206,000000,9.38606,9.6587,9.33154,9.6587,627904.67999938,0
+EXR.US,D,20071207,000000,9.69082,9.80182,9.59151,9.76288,404426.01319571,0
+EXR.US,D,20071210,000000,9.80182,10.0413,9.58373,10.0365,438036.34524445,0
+EXR.US,D,20071211,000000,10.0657,10.1669,9.49609,9.52433,666548.60218933,0
+EXR.US,D,20071212,000000,9.63143,9.76288,9.15406,9.26729,683762.022056,0
+EXR.US,D,20071213,000000,9.17615,9.26729,8.96867,9.19845,623525.32305955,0
+EXR.US,D,20071214,000000,9.08882,9.24771,8.83556,8.84112,612502.98284421,0
+EXR.US,D,20071217,000000,8.80412,8.86243,8.67462,8.70977,573550.94454686,0
+EXR.US,D,20071218,000000,8.81794,9.08882,8.72642,8.99495,1160391.9638596,0
+EXR.US,D,20071219,000000,9.02232,9.11471,8.91141,9.04042,984805.83773622,0
+EXR.US,D,20071220,000000,9.1079,9.14159,8.91881,9.11471,929853.32998166,0
+EXR.US,D,20071221,000000,9.39095,9.55354,9.29844,9.46688,2365017.0760972,0
+EXR.US,D,20071224,000000,9.55354,9.73659,9.47857,9.70446,372225.82586516,0
+EXR.US,D,20071226,000000,9.67719,9.79014,9.62364,9.69082,404006.97528965,0
+EXR.US,D,20071227,000000,9.65091,9.73172,9.50778,9.55354,769969.82774509,0
+EXR.US,D,20071228,000000,9.49026,9.63826,9.12513,9.2741,1023827.7156846,0
+EXR.US,D,20071231,000000,9.2741,9.67233,9.26729,9.46688,8158247.9660722,0
+EXR.US,D,20080102,000000,9.40555,9.42502,9.11939,9.24003,1556238.9975716,0
+EXR.US,D,20080103,000000,9.28675,9.3111,8.9414,8.95464,804086.49726365,0
+EXR.US,D,20080104,000000,8.85591,8.88902,8.73547,8.81142,934651.72482755,0
+EXR.US,D,20080107,000000,8.85591,8.8674,8.56401,8.75017,1481621.4927891,0
+EXR.US,D,20080108,000000,8.83002,9.06223,8.45895,8.47044,1038398.5264034,0
+EXR.US,D,20080109,000000,8.44036,8.61796,8.16578,8.58192,1260480.4001869,0
+EXR.US,D,20080110,000000,8.4903,8.89554,8.31261,8.66946,916611.52673935,0
+EXR.US,D,20080111,000000,8.57579,8.95464,8.50385,8.72642,603745.29601825,0
+EXR.US,D,20080114,000000,8.79662,8.88055,8.61796,8.84112,692666.57755982,0
+EXR.US,D,20080115,000000,8.68913,8.77588,8.54045,8.57579,704124.38854028,0
+EXR.US,D,20080116,000000,8.58923,9.0745,8.58923,8.87402,690407.0594389,0
+EXR.US,D,20080117,000000,8.93469,9.03185,8.75017,8.91881,1336124.9586606,0
+EXR.US,D,20080118,000000,8.83556,9.16173,8.63889,8.77588,891201.19136219,0
+EXR.US,D,20080122,000000,8.45895,9.24771,8.45895,8.86243,918601.95679315,0
+EXR.US,D,20080123,000000,8.66294,9.56619,8.66294,9.46007,1604255.8117486,0
+EXR.US,D,20080124,000000,9.43865,9.59637,9.14159,9.34518,1056366.8307332,0
+EXR.US,D,20080125,000000,9.49026,9.57205,9.24003,9.50195,1040971.2959002,0
+EXR.US,D,20080128,000000,9.50195,10.0793,9.39095,10.0296,1402421.2744359,0
+EXR.US,D,20080129,000000,10.1066,10.1621,9.63826,9.90109,1029037.9590607,0
+EXR.US,D,20080130,000000,9.80961,10.2331,9.67719,9.73659,1113886.9727162,0
+EXR.US,D,20080131,000000,9.59637,10.0939,9.59637,10.0296,1150572.3035167,0
+EXR.US,D,20080201,000000,10.0296,10.3549,9.98874,10.3188,923026.5040954,0
+EXR.US,D,20080204,000000,10.2127,10.313,9.982,10.1485,902825.38504065,0
+EXR.US,D,20080205,000000,9.96932,10.2672,9.7103,9.77164,1078108.5303251,0
+EXR.US,D,20080206,000000,9.82713,9.86512,9.4182,9.44547,932833.8397939,0
+EXR.US,D,20080207,000000,9.44547,9.64701,9.28189,9.51557,1532387.7296978,0
+EXR.US,D,20080208,000000,9.47857,9.58373,9.28675,9.33154,741131.18714626,0
+EXR.US,D,20080211,000000,9.32376,9.43086,9.21782,9.21782,961066.51871484,0
+EXR.US,D,20080212,000000,9.23136,9.54088,9.17615,9.42502,904862.03251055,0
+EXR.US,D,20080213,000000,9.53309,9.67719,9.38218,9.67719,675612.35101531,0
+EXR.US,D,20080214,000000,9.69082,9.73172,9.38606,9.39095,563018.50894228,0
+EXR.US,D,20080215,000000,9.31596,9.39095,9.19465,9.31596,1083463.5882716,0
+EXR.US,D,20080219,000000,9.92643,10.3792,9.46688,9.60223,1022155.6722751,0
+EXR.US,D,20080220,000000,9.57691,9.96932,9.4182,9.92643,979682.89392386,0
+EXR.US,D,20080221,000000,10.0365,10.1222,9.77748,9.8213,981965.00722601,0
+EXR.US,D,20080222,000000,9.74243,9.94694,9.62364,9.94208,463945.8287156,0
+EXR.US,D,20080225,000000,9.97606,10.2331,9.80182,10.2331,942988.31964008,0
+EXR.US,D,20080226,000000,10.2331,10.2935,10.0939,10.2448,719844.47233977,0
+EXR.US,D,20080227,000000,10.1289,10.3656,10.1289,10.3549,868487.89897844,0
+EXR.US,D,20080228,000000,10.2331,10.3071,10.0219,10.0657,977553.81162175,0
+EXR.US,D,20080229,000000,9.91475,10.1289,9.80182,9.982,938307.008915,0
+EXR.US,D,20080303,000000,9.96932,10.0793,9.89136,10.0793,572497.18745956,0
+EXR.US,D,20080304,000000,10.0413,10.1865,9.91475,10.1289,743389.67821349,0
+EXR.US,D,20080305,000000,10.1066,10.2254,9.94208,10.0599,462738.01357461,0
+EXR.US,D,20080306,000000,10.0219,10.0365,9.80182,9.91475,787661.85463191,0
+EXR.US,D,20080307,000000,9.8213,10.0083,9.77164,9.96932,2202716.916525,0
+EXR.US,D,20080310,000000,9.982,10.0296,9.84949,9.95466,1693942.2482903,0
+EXR.US,D,20080311,000000,10.2535,10.6635,10.1865,10.6577,1434856.6570618,0
+EXR.US,D,20080312,000000,10.3919,10.6294,10.2867,10.313,1303237.6724106,0
+EXR.US,D,20080313,000000,10.2127,10.6217,10.0599,10.5651,1029788.735309,0
+EXR.US,D,20080314,000000,10.6431,10.6635,10.1865,10.3656,971366.84018518,0
+EXR.US,D,20080317,000000,10.054,10.5992,10.0219,10.4581,1125663.170341,0
+EXR.US,D,20080318,000000,10.61,11.0647,10.5788,11.0481,1158936.6287789,0
+EXR.US,D,20080319,000000,11.1066,11.3276,11.0734,11.0734,1223382.1938024,0
+EXR.US,D,20080320,000000,11.2496,11.3538,11.1727,11.2848,3030642.357018,0
+EXR.US,D,20080324,000000,11.3598,11.531,11.3383,11.3598,960320.87773493,0
+EXR.US,D,20080325,000000,10.9955,11.0345,10.3188,10.9897,1269597.5558049,0
+EXR.US,D,20080326,000000,10.8904,11.1796,10.8641,11.0997,742681.01116647,0
+EXR.US,D,20080327,000000,11.0997,11.0997,10.828,10.828,620956.66177754,0
+EXR.US,D,20080328,000000,10.8232,10.8962,10.4474,10.499,1138121.3316168,0
+EXR.US,D,20080331,000000,10.4853,10.8904,10.4522,10.7209,1921940.9783893,0
+EXR.US,D,20080401,000000,10.7093,11.1503,10.7093,11.1503,1076901.7422377,0
+EXR.US,D,20080402,000000,11.2409,11.5943,11.2058,11.4931,2441524.3596717,0
+EXR.US,D,20080403,000000,11.3598,11.4794,11.2778,11.3598,1225308.9465273,0
+EXR.US,D,20080404,000000,11.3324,11.3987,11.0705,11.2282,1108400.4518971,0
+EXR.US,D,20080407,000000,11.2058,11.3598,11.1572,11.3002,884557.18103298,0
+EXR.US,D,20080408,000000,11.2662,11.4882,11.1572,11.387,979142.66368223,0
+EXR.US,D,20080409,000000,11.4453,11.4882,10.9771,11.0141,681803.43066664,0
+EXR.US,D,20080410,000000,11.0345,11.1435,10.8904,11.0345,791408.54649789,0
+EXR.US,D,20080411,000000,10.9215,11.1669,10.8505,10.9332,986314.57960878,0
+EXR.US,D,20080414,000000,10.8904,11.2848,10.8037,10.941,766533.3060939,0
+EXR.US,D,20080415,000000,11.0004,11.0871,10.9332,11.0705,465115.64287003,0
+EXR.US,D,20080416,000000,11.1572,11.3129,11.0997,11.2935,976911.90306466,0
+EXR.US,D,20080417,000000,11.2205,11.6429,11.0919,11.3324,731669.96854174,0
+EXR.US,D,20080418,000000,11.3324,11.7823,11.3324,11.4054,558034.21737826,0
+EXR.US,D,20080421,000000,11.3383,11.3927,11.1873,11.2205,389752.4971077,0
+EXR.US,D,20080422,000000,11.1435,11.1932,10.8826,11.0004,585736.93659448,0
+EXR.US,D,20080423,000000,11.055,11.2935,10.9157,11.2409,731464.55780347,0
+EXR.US,D,20080424,000000,11.2282,11.3675,10.9332,11.3538,1399257.9490667,0
+EXR.US,D,20080425,000000,11.4191,11.5173,11.1503,11.4259,363936.47552244,0
+EXR.US,D,20080428,000000,11.4336,11.4882,11.2496,11.3598,883535.26261011,0
+EXR.US,D,20080429,000000,11.3987,11.5369,11.1796,11.4054,1005321.2352205,0
+EXR.US,D,20080430,000000,11.4191,11.4999,11.0004,11.1503,735589.20542784,0
+EXR.US,D,20080501,000000,11.1932,11.6644,11.1932,11.6508,616194.21381085,0
+EXR.US,D,20080502,000000,11.7823,11.8553,11.6936,11.7228,930681.13525687,0
+EXR.US,D,20080505,000000,11.8183,11.8183,11.458,11.6429,625043.30841534,0
+EXR.US,D,20080506,000000,11.6109,11.7054,11.5126,11.6508,541501.73410894,0
+EXR.US,D,20080507,000000,11.6508,11.6508,11.2778,11.3188,693186.26672763,0
+EXR.US,D,20080508,000000,11.3471,11.3538,11.1503,11.2127,474725.7842598,0
+EXR.US,D,20080509,000000,11.1796,11.2546,11.055,11.1727,854334.07205823,0
+EXR.US,D,20080512,000000,11.2409,11.3927,11.1932,11.2613,576910.4371712,0
+EXR.US,D,20080513,000000,11.2282,11.2546,10.8904,11.1066,2791707.5592135,0
+EXR.US,D,20080514,000000,10.9284,10.9284,10.7288,10.8641,14623197.646519,0
+EXR.US,D,20080515,000000,10.8505,10.9955,10.8339,10.9712,2033564.2547241,0
+EXR.US,D,20080516,000000,10.9955,11.1201,10.8641,11.1123,1181669.4351828,0
+EXR.US,D,20080519,000000,11.0345,11.1572,10.8641,11.0919,1246925.3455688,0
+EXR.US,D,20080520,000000,11.0082,11.0705,10.8826,10.9897,1052737.222988,0
+EXR.US,D,20080521,000000,10.9828,11.0481,10.7979,10.9089,1333856.1970565,0
+EXR.US,D,20080522,000000,10.9332,10.9624,10.8037,10.8904,1328365.5680228,0
+EXR.US,D,20080523,000000,10.7979,11.0413,10.68,11.0413,1488035.4430915,0
+EXR.US,D,20080527,000000,11.055,11.2282,11.0345,11.1727,896182.40176512,0
+EXR.US,D,20080528,000000,11.1727,11.2205,11.0267,11.0919,937465.85194179,0
+EXR.US,D,20080529,000000,11.1357,11.162,10.9546,11.0705,1002634.462764,0
+EXR.US,D,20080530,000000,11.0208,11.1503,10.9157,11.0267,2913576.7231731,0
+EXR.US,D,20080602,000000,11.0734,11.0734,10.8163,10.9897,1110923.9228167,0
+EXR.US,D,20080603,000000,10.8962,10.9955,10.6371,10.7716,1306290.0759812,0
+EXR.US,D,20080604,000000,10.6927,11.055,10.5447,10.8778,970195.99897706,0
+EXR.US,D,20080605,000000,10.8641,10.9897,10.828,10.9897,811651.77475398,0
+EXR.US,D,20080606,000000,10.8778,10.9828,10.7093,10.7356,1087639.5885805,0
+EXR.US,D,20080609,000000,10.7209,10.7979,10.5447,10.6217,1256370.1313143,0
+EXR.US,D,20080610,000000,10.5447,10.7288,10.5447,10.6217,1124687.4693342,0
+EXR.US,D,20080611,000000,10.5322,10.5865,10.2935,10.3403,1079783.6548956,0
+EXR.US,D,20080612,000000,10.3237,10.6371,10.2935,10.3724,1046994.9657999,0
+EXR.US,D,20080613,000000,10.4853,10.5322,10.2448,10.5322,706418.82648672,0
+EXR.US,D,20080616,000000,10.4522,10.6294,10.386,10.5788,794913.88074639,0
+EXR.US,D,20080617,000000,10.5865,10.6158,10.239,10.239,739615.25589786,0
+EXR.US,D,20080618,000000,10.1621,10.2867,10.054,10.2254,1024581.5730941,0
+EXR.US,D,20080619,000000,10.274,10.5711,10.1621,10.5651,905838.76057101,0
+EXR.US,D,20080620,000000,10.61,10.6723,10.2994,10.4474,1427551.2241555,0
+EXR.US,D,20080623,000000,10.5185,10.5322,10.1289,10.1552,725558.99907833,0
+EXR.US,D,20080624,000000,10.0988,10.3656,10.016,10.2935,897552.49138936,0
+EXR.US,D,20080625,000000,10.3325,10.5865,10.274,10.4172,893783.20434218,0
+EXR.US,D,20080626,000000,10.274,10.4046,10.1222,10.1621,600150.6080986,0
+EXR.US,D,20080627,000000,10.1805,10.2059,9.98874,10.1329,1715486.7535732,0
+EXR.US,D,20080630,000000,10.1289,10.3071,10.0482,10.1758,804148.12048513,0
+EXR.US,D,20080701,000000,10.0657,10.2127,9.9615,10.2059,930929.68225018,0
+EXR.US,D,20080702,000000,10.1865,10.2448,10.0219,10.0657,813633.98837826,0
+EXR.US,D,20080703,000000,10.0872,10.2011,10.0365,10.0793,384393.33094633,0
+EXR.US,D,20080707,000000,10.1669,10.2127,9.88556,9.93515,941366.60186146,0
+EXR.US,D,20080708,000000,9.91475,10.5185,9.88556,10.4716,1198806.8530763,0
+EXR.US,D,20080709,000000,10.4649,10.4649,9.74926,9.77748,872827.20082431,0
+EXR.US,D,20080710,000000,9.77748,10.1289,9.77164,10.0657,1080182.1517278,0
+EXR.US,D,20080711,000000,9.95466,10.1289,9.76288,10.0482,1191914.2957538,0
+EXR.US,D,20080714,000000,10.2059,10.2331,9.64701,9.67233,729616.88821277,0
+EXR.US,D,20080715,000000,9.57691,9.90801,9.42502,9.45326,1221379.4391044,0
+EXR.US,D,20080716,000000,9.48539,9.84949,9.36951,9.84949,1358909.1177491,0
+EXR.US,D,20080717,000000,9.87976,10.1289,9.70446,10.1143,1244915.4014949,0
+EXR.US,D,20080718,000000,10.1485,10.2331,9.87976,9.97606,1055647.8931493,0
+EXR.US,D,20080721,000000,9.80182,9.87976,9.50195,9.84949,1095932.0200843,0
+EXR.US,D,20080722,000000,9.80182,10.3792,9.74243,10.3549,1211924.382822,0
+EXR.US,D,20080723,000000,10.3549,10.5651,10.2059,10.4474,1101358.9717894,0
+EXR.US,D,20080724,000000,10.5125,10.5125,10.0296,10.054,1101596.221192,0
+EXR.US,D,20080725,000000,10.1289,10.3237,10.016,10.1222,912878.18657138,0
+EXR.US,D,20080728,000000,10.0725,10.2809,9.79598,9.83396,605574.4786425,0
+EXR.US,D,20080729,000000,9.87976,10.2011,9.7843,10.1143,1002863.4957372,0
+EXR.US,D,20080730,000000,9.38218,9.73659,9.20526,9.2741,3263142.6634463,0
+EXR.US,D,20080731,000000,9.12513,9.42502,9.05562,9.38606,2716197.5447734,0
+EXR.US,D,20080801,000000,9.40555,9.43865,9.20526,9.41139,1203091.7210766,0
+EXR.US,D,20080804,000000,9.49026,9.53309,9.21782,9.26047,2025014.0327439,0
+EXR.US,D,20080805,000000,9.38606,9.65091,9.30526,9.63143,1001604.3279116,0
+EXR.US,D,20080806,000000,9.5477,9.63826,9.38606,9.50778,1103356.5912189,0
+EXR.US,D,20080807,000000,9.4182,9.4182,9.14159,9.20526,1495672.6143402,0
+EXR.US,D,20080808,000000,9.24771,9.64701,9.11471,9.60223,1374443.3048304,0
+EXR.US,D,20080811,000000,9.60223,10.016,9.5477,9.97606,1436808.0590753,0
+EXR.US,D,20080812,000000,9.92069,10.1329,9.79014,10.0365,3686497.2761733,0
+EXR.US,D,20080813,000000,9.95466,10.0939,9.88556,9.99656,1537668.8397787,0
+EXR.US,D,20080814,000000,9.9615,10.2215,9.89529,10.054,1160198.8777656,0
+EXR.US,D,20080815,000000,10.1942,10.2672,9.99656,10.1621,1205771.3041571,0
+EXR.US,D,20080818,000000,10.1669,10.1669,9.74926,9.92643,1023617.1696779,0
+EXR.US,D,20080819,000000,9.82713,9.90801,9.75703,9.90109,791190.81111533,0
+EXR.US,D,20080820,000000,9.89529,10.0599,9.75703,9.96932,854211.85266896,0
+EXR.US,D,20080821,000000,9.79598,10.016,9.77164,9.89136,737918.56319979,0
+EXR.US,D,20080822,000000,9.982,10.1942,9.87976,10.1758,688481.33376766,0
+EXR.US,D,20080825,000000,10.054,10.0725,9.91475,9.95466,615787.50054907,0
+EXR.US,D,20080826,000000,9.95466,10.1289,9.90109,10.1222,1105563.7296016,0
+EXR.US,D,20080827,000000,10.0657,10.2867,10.0365,10.1669,584746.85683604,0
+EXR.US,D,20080828,000000,10.2127,10.5506,10.1143,10.5506,448133.31008391,0
+EXR.US,D,20080829,000000,10.3919,10.5651,10.3325,10.4327,497713.29997912,0
+EXR.US,D,20080902,000000,10.6217,10.7288,10.3237,10.4796,998901.12259602,0
+EXR.US,D,20080903,000000,10.4474,10.6927,10.3724,10.6577,982931.46474954,0
+EXR.US,D,20080904,000000,10.5992,10.6158,10.2672,10.3403,899930.12068478,0
+EXR.US,D,20080905,000000,10.2331,10.3549,10.1329,10.2809,732289.28191761,0
+EXR.US,D,20080908,000000,10.5506,10.9031,10.425,10.7288,1135621.4829321,0
+EXR.US,D,20080909,000000,10.7024,10.8232,10.4327,10.4327,1070599.7407877,0
+EXR.US,D,20080910,000000,10.5185,10.6635,10.3188,10.425,1086064.0882181,0
+EXR.US,D,20080911,000000,10.016,10.3325,9.94208,10.3325,719594.89829278,0
+EXR.US,D,20080912,000000,10.2059,10.4921,10.1143,10.4921,590248.78346049,0
+EXR.US,D,20080915,000000,9.92069,10.4716,9.88556,9.89136,700279.09951996,0
+EXR.US,D,20080916,000000,9.65091,10.7093,9.65091,10.6371,1447491.4715726,0
+EXR.US,D,20080917,000000,10.4649,10.4649,9.86512,9.87189,1507617.2487704,0
+EXR.US,D,20080918,000000,10.0939,11.5943,9.63143,11.531,2584372.1223302,0
+EXR.US,D,20080919,000000,11.531,11.7481,10.3986,11.6352,3997953.3621762,0
+EXR.US,D,20080922,000000,11.4931,11.4931,10.4853,10.5865,1114181.7371255,0
+EXR.US,D,20080923,000000,10.4716,10.9624,10.3071,10.3919,1094459.225091,0
+EXR.US,D,20080924,000000,10.5125,10.5125,9.83396,9.90801,1665062.5255437,0
+EXR.US,D,20080925,000000,9.93515,10.0413,9.86512,9.90109,1077040.3944859,0
+EXR.US,D,20080926,000000,9.73172,10.2059,9.48539,10.1865,2064040.0189069,0
+EXR.US,D,20080929,000000,10.0872,10.3237,9.76288,9.86512,1515784.3797237,0
+EXR.US,D,20080930,000000,10.1289,10.239,9.80182,10.1758,1181224.7209344,0
+EXR.US,D,20081001,000000,9.93515,10.2867,9.88556,9.93515,1530589.3586844,0
+EXR.US,D,20081002,000000,9.87189,9.93515,9.47175,9.50195,1662911.875114,0
+EXR.US,D,20081003,000000,9.74243,9.94208,9.37439,9.38606,2113194.8085739,0
+EXR.US,D,20081006,000000,9.23136,9.24771,8.90294,9.12513,1899597.4253345,0
+EXR.US,D,20081007,000000,9.16846,9.21198,8.55778,8.55778,2100823.9468619,0
+EXR.US,D,20081008,000000,8.34075,8.93469,8.15556,8.70977,2784887.9227031,0
+EXR.US,D,20081009,000000,8.85591,9.10225,7.54439,7.62365,2846230.7585251,0
+EXR.US,D,20081010,000000,7.31909,8.56401,6.86196,8.40287,2614840.6971372,0
+EXR.US,D,20081013,000000,9.14159,9.14159,8.1136,8.70344,1582459.6783113,0
+EXR.US,D,20081014,000000,9.36075,9.36075,8.12918,8.62614,1714872.5754657,0
+EXR.US,D,20081015,000000,8.34075,8.43402,7.1934,7.69064,1015208.681107,0
+EXR.US,D,20081016,000000,7.76298,8.03493,7.07383,7.69561,1947306.1234041,0
+EXR.US,D,20081017,000000,7.59161,8.00562,7.40516,7.55891,1450842.7477674,0
+EXR.US,D,20081020,000000,7.6035,7.69561,7.41139,7.58431,1102599.6526484,0
+EXR.US,D,20081021,000000,7.485,7.69064,7.41139,7.42386,1624865.6981725,0
+EXR.US,D,20081022,000000,7.28668,7.57215,6.89516,7.07383,1086099.0080436,0
+EXR.US,D,20081023,000000,7.06048,7.1934,6.19968,6.79585,2439880.0467119,0
+EXR.US,D,20081024,000000,6.43141,6.65691,6.27912,6.3389,1895448.1284216,0
+EXR.US,D,20081027,000000,6.26599,6.51777,5.74264,5.76261,2036740.9317913,0
+EXR.US,D,20081028,000000,6.10046,6.54415,5.58403,6.47132,1510134.5573678,0
+EXR.US,D,20081029,000000,6.76955,7.12036,6.57045,6.8752,1829222.679351,0
+EXR.US,D,20081030,000000,7.07383,7.09398,6.81581,7.01472,1496068.0300114,0
+EXR.US,D,20081031,000000,6.92847,7.66406,6.90217,7.62365,1290771.2947053,0
+EXR.US,D,20081103,000000,7.36553,7.9618,7.36553,7.72949,993350.92444807,0
+EXR.US,D,20081104,000000,7.91615,8.20045,7.78917,8.0985,1379899.0140389,0
+EXR.US,D,20081105,000000,7.8473,8.04933,7.49153,7.51694,1015616.4214224,0
+EXR.US,D,20081106,000000,7.38666,7.49153,7.11385,7.17265,1375667.5528305,0
+EXR.US,D,20081107,000000,7.23283,7.4373,7.05485,7.4373,1833277.4873243,0
+EXR.US,D,20081110,000000,7.54439,7.80924,6.8752,6.96828,1106892.7370782,0
+EXR.US,D,20081111,000000,6.83548,6.89516,6.47805,6.63704,2181353.1726916,0
+EXR.US,D,20081112,000000,6.50442,6.57045,6.15304,6.21954,1773488.5837373,0
+EXR.US,D,20081113,000000,6.29899,6.6238,6.047,6.61689,2751339.2138759,0
+EXR.US,D,20081114,000000,6.37854,6.37854,5.76261,5.82219,1794319.2867049,0
+EXR.US,D,20081117,000000,5.78918,6.0804,5.58403,5.86182,1616030.9823197,0
+EXR.US,D,20081118,000000,5.89512,6.04087,5.33195,5.59717,1683100.6695245,0
+EXR.US,D,20081119,000000,5.56397,5.57702,4.84823,4.85516,1482577.6797757,0
+EXR.US,D,20081120,000000,4.78232,4.89487,4.23912,4.28547,2163545.0887377,0
+EXR.US,D,20081121,000000,4.47114,4.53754,3.96113,4.46402,2691759.8292419,0
+EXR.US,D,20081124,000000,4.5573,5.62346,4.50425,5.55716,2748741.7950905,0
+EXR.US,D,20081125,000000,5.63018,5.63018,4.94103,5.29924,3463784.7914233,0
+EXR.US,D,20081126,000000,5.08699,5.80214,4.82233,5.77604,2260046.0265212,0
+EXR.US,D,20081128,000000,5.70292,5.9215,5.61012,5.86182,607088.35578352,0
+EXR.US,D,20081201,000000,5.76893,5.76893,4.9345,4.98085,1486475.3485343,0
+EXR.US,D,20081202,000000,5.1599,5.46446,5.06692,5.45103,1640760.3810995,0
+EXR.US,D,20081203,000000,5.27237,5.73612,5.2195,5.62346,2148562.4294886,0
+EXR.US,D,20081204,000000,5.55074,5.90816,5.38522,5.52415,984435.07135365,0
+EXR.US,D,20081205,000000,5.43807,6.15304,5.2526,6.15304,1400657.8232479,0
+EXR.US,D,20081208,000000,6.15304,6.7163,5.99433,6.6829,1419017.4350342,0
+EXR.US,D,20081209,000000,6.49772,6.63704,5.88207,5.93474,1659318.2142481,0
+EXR.US,D,20081210,000000,5.99433,6.3058,5.82219,6.22626,1892491.2408442,0
+EXR.US,D,20081211,000000,6.00086,6.05431,5.32543,5.51734,2015803.4152399,0
+EXR.US,D,20081212,000000,5.32543,5.96152,5.32543,5.9215,1527382.89706,0
+EXR.US,D,20081215,000000,5.86182,5.90816,5.43136,5.62346,1431645.060169,0
+EXR.US,D,20081216,000000,5.76261,6.3653,5.32543,6.35867,1055336.6958808,0
+EXR.US,D,20081217,000000,6.16677,6.94813,6.00086,6.6829,1951143.195995,0
+EXR.US,D,20081218,000000,6.70316,7.07383,6.50442,6.63704,2306606.4785639,0
+EXR.US,D,20081219,000000,6.74278,7.37235,6.74278,7.21394,4448335.9198441,0
+EXR.US,D,20081222,000000,7.22047,7.23283,6.49772,6.82243,1894242.3673879,0
+EXR.US,D,20081223,000000,6.8493,6.96167,6.48456,6.53792,1436232.9090083,0
+EXR.US,D,20081224,000000,6.51115,6.58407,6.43822,6.44484,436148.62055979,0
+EXR.US,D,20081226,000000,6.3389,6.56402,6.17971,6.43822,933650.34747851,0
+EXR.US,D,20081229,000000,6.44484,6.44484,6.12705,6.21292,1217117.1662854,0
+EXR.US,D,20081230,000000,6.32557,6.41845,6.13328,6.31894,1154437.1065572,0
+EXR.US,D,20081231,000000,6.37182,6.9347,6.2726,6.83548,1227584.8975073,0
+EXR.US,D,20090102,000000,6.8493,6.92174,6.67014,6.72945,792372.94991404,0
+EXR.US,D,20090105,000000,6.69001,6.74931,6.32557,6.43822,1754967.7245215,0
+EXR.US,D,20090106,000000,6.45769,6.94813,6.32557,6.88202,2278843.1631799,0
+EXR.US,D,20090107,000000,6.69654,6.91512,6.59723,6.66304,991867.8589178,0
+EXR.US,D,20090108,000000,6.59723,6.78241,6.46481,6.53792,694697.06270757,0
+EXR.US,D,20090109,000000,6.55078,6.55078,6.22626,6.25946,1044676.9056185,0
+EXR.US,D,20090112,000000,6.10046,6.25274,5.83543,5.91498,1209493.3467346,0
+EXR.US,D,20090113,000000,5.81557,6.08693,5.76261,6.06736,1783444.8422211,0
+EXR.US,D,20090114,000000,5.86182,5.90816,5.69649,5.74264,784427.66255793,0
+EXR.US,D,20090115,000000,5.72901,6.04087,5.45804,5.90816,1265664.9672208,0
+EXR.US,D,20090116,000000,5.98099,6.26599,5.89512,6.24592,1080108.2038621,0
+EXR.US,D,20090120,000000,6.15304,6.15304,5.46446,5.49085,1819833.3545048,0
+EXR.US,D,20090121,000000,5.65005,5.65005,5.2195,5.54401,2747020.4531039,0
+EXR.US,D,20090122,000000,5.36505,5.89512,5.34519,5.59717,1695245.5794245,0
+EXR.US,D,20090123,000000,5.39164,5.74946,5.31871,5.65667,1363630.4835682,0
+EXR.US,D,20090126,000000,5.65005,5.86863,5.55074,5.66981,1171136.9995783,0
+EXR.US,D,20090127,000000,5.72901,5.88207,5.59717,5.82219,2266823.5538303,0
+EXR.US,D,20090128,000000,6.00086,6.12705,5.80214,6.12042,2411341.3057909,0
+EXR.US,D,20090129,000000,6.00786,6.01439,5.61685,5.63018,1677765.1255981,0
+EXR.US,D,20090130,000000,5.72901,5.76261,5.33195,5.37196,1535584.9478389,0
+EXR.US,D,20090202,000000,5.25912,5.37829,5.11326,5.35192,1600125.001802,0
+EXR.US,D,20090203,000000,5.31871,5.31871,5.05406,5.1864,1698948.1079818,0
+EXR.US,D,20090204,000000,5.20606,5.23303,4.97442,5.00071,2546950.3940329,0
+EXR.US,D,20090205,000000,5.00071,5.02058,4.7093,4.87492,2768343.1147894,0
+EXR.US,D,20090206,000000,4.83509,5.13294,4.83509,5.09369,1730586.4969431,0
+EXR.US,D,20090209,000000,5.08036,5.15319,4.98785,5.14014,866545.74044815,0
+EXR.US,D,20090210,000000,5.11326,5.17957,4.7093,4.74241,1665294.6396779,0
+EXR.US,D,20090211,000000,4.76255,4.86819,4.64308,4.81533,2191966.7455378,0
+EXR.US,D,20090212,000000,4.73598,4.74241,4.41807,4.68972,1635795.6035556,0
+EXR.US,D,20090213,000000,4.67629,4.69595,4.43794,4.45099,1219164.0842922,0
+EXR.US,D,20090217,000000,4.25937,4.39168,4.09355,4.12004,1479746.0927488,0
+EXR.US,D,20090218,000000,4.12655,4.30533,4.04068,4.15986,1258470.456113,0
+EXR.US,D,20090219,000000,4.23912,4.41126,4.05373,4.06016,1669139.9286984,0
+EXR.US,D,20090220,000000,3.97409,4.15295,3.83515,4.08012,1618633.5363735,0
+EXR.US,D,20090223,000000,4.13298,4.15986,3.83515,3.96736,2175499.9937047,0
+EXR.US,D,20090224,000000,4.04068,4.38507,3.92112,4.37192,1814299.589216,0
+EXR.US,D,20090225,000000,4.31204,4.39168,4.06016,4.20602,1531383.2711877,0
+EXR.US,D,20090226,000000,4.23249,4.43794,4.06707,4.09355,1317064.896257,0
+EXR.US,D,20090227,000000,4.15295,4.33813,4.09355,4.15295,2449403.9155916,0
+EXR.US,D,20090302,000000,4.52401,4.52401,3.78217,3.81519,1524550.2829792,0
+EXR.US,D,20090303,000000,3.96736,3.96736,3.52387,3.73583,2853552.6242906,0
+EXR.US,D,20090304,000000,3.7888,3.86162,3.65618,3.78217,1966445.268942,0
+EXR.US,D,20090305,000000,3.70926,3.72902,3.50411,3.62288,3089062.1980345,0
+EXR.US,D,20090306,000000,3.73583,3.73583,3.27899,3.43117,3381329.8399223,0
+EXR.US,D,20090309,000000,3.45756,3.52387,3.3783,3.39817,1770943.5446903,0
+EXR.US,D,20090310,000000,3.51695,3.70926,3.46408,3.70273,3076823.8262486,0
+EXR.US,D,20090311,000000,3.6961,3.7556,3.39817,3.41803,1738930.2811314,0
+EXR.US,D,20090312,000000,3.43117,3.7888,3.35845,3.71596,2392630.4416422,0
+EXR.US,D,20090313,000000,3.72902,3.78217,3.55687,3.58335,1869938.1688363,0
+EXR.US,D,20090316,000000,3.59641,3.66923,3.35152,3.3783,1222166.1622319,0
+EXR.US,D,20090317,000000,3.35845,3.65618,3.26546,3.65618,1394264.4140194,0
+EXR.US,D,20090318,000000,3.55687,3.92112,3.55687,3.91469,2609172.3878147,0
+EXR.US,D,20090319,000000,3.94109,4.10028,3.68276,3.70926,1977655.5599829,0
+EXR.US,D,20090320,000000,3.72902,3.76221,3.39817,3.39817,1226136.7518025,0
+EXR.US,D,20090323,000000,3.51695,3.87478,3.4378,3.87478,1335722.3536137,0
+EXR.US,D,20090324,000000,3.73583,4.03397,3.65618,3.71596,1290232.0915174,0
+EXR.US,D,20090325,000000,3.72219,3.86162,3.4044,3.66923,1363518.5347158,0
+EXR.US,D,20090326,000000,3.72902,3.91469,3.60342,3.89444,1594134.1976206,0
+EXR.US,D,20090327,000000,3.80224,3.85481,3.58335,3.58335,1103139.8828901,0
+EXR.US,D,20090330,000000,3.46408,3.59018,3.39817,3.49076,932036.84612943,0
+EXR.US,D,20090331,000000,3.56349,3.72219,3.47771,3.64986,1512398.1837035,0
+EXR.US,D,20090401,000000,3.55035,3.8217,3.55035,3.73583,1199199.1875864,0
+EXR.US,D,20090402,000000,3.84838,4.14633,3.7888,4.09355,1384905.900784,0
+EXR.US,D,20090403,000000,4.08703,4.31866,4.00067,4.30533,1662054.2852818,0
+EXR.US,D,20090406,000000,4.41126,4.57688,4.25937,4.31866,2335070.2445655,0
+EXR.US,D,20090407,000000,4.19277,4.23912,3.90798,3.92793,2362307.7084596,0
+EXR.US,D,20090408,000000,4.00067,4.24574,3.87478,4.00709,1623061.1648368,0
+EXR.US,D,20090409,000000,4.1066,4.57046,4.02724,4.56353,2903867.9846288,0
+EXR.US,D,20090413,000000,4.48399,4.73598,4.22578,4.5503,2160341.7082744,0
+EXR.US,D,20090414,000000,4.47766,4.53754,4.04068,4.06707,2168898.0925769,0
+EXR.US,D,20090415,000000,3.98099,4.27894,3.98099,4.25226,2129881.349897,0
+EXR.US,D,20090416,000000,4.25937,4.80209,4.05373,4.64991,3834482.3613958,0
+EXR.US,D,20090417,000000,4.63657,5.193,4.53754,5.04054,2831327.1824102,0
+EXR.US,D,20090420,000000,5.01405,5.01405,4.67629,4.72273,2092828.3338749,0
+EXR.US,D,20090421,000000,4.60998,5.13294,4.60998,5.10032,1714615.812043,0
+EXR.US,D,20090422,000000,4.98785,5.17957,4.842,4.96089,1540567.1852955,0
+EXR.US,D,20090423,000000,4.98085,5.21287,4.88183,5.11999,2400740.0575889,0
+EXR.US,D,20090424,000000,5.11999,5.40478,5.0603,5.29924,2190128.3194303,0
+EXR.US,D,20090427,000000,5.17305,5.29924,4.75584,4.89487,2851301.3225992,0
+EXR.US,D,20090428,000000,4.81533,4.9677,4.69595,4.75584,3117506.4500158,0
+EXR.US,D,20090429,000000,4.82876,4.98085,4.63657,4.86167,3163429.1017163,0
+EXR.US,D,20090430,000000,4.88183,4.98085,4.68301,4.7093,3255539.3849694,0
+EXR.US,D,20090501,000000,4.74912,4.74912,4.47114,4.50425,4256303.5829616,0
+EXR.US,D,20090504,000000,4.64991,5.25912,4.64991,5.22592,4739673.0510875,0
+EXR.US,D,20090505,000000,4.72905,4.80209,4.16609,4.69595,3271274.8745743,0
+EXR.US,D,20090506,000000,4.72273,4.81533,4.56353,4.72273,3006304.2656946,0
+EXR.US,D,20090507,000000,4.86819,4.89487,4.28547,4.2988,2692067.9453493,0
+EXR.US,D,20090508,000000,4.45099,4.76255,4.34525,4.67629,3165526.345354,0
+EXR.US,D,20090511,000000,4.50425,4.68301,4.42421,4.5573,1866565.324514,0
+EXR.US,D,20090512,000000,4.60346,4.60998,4.2988,4.49742,1298782.3134976,0
+EXR.US,D,20090513,000000,4.39811,4.41126,4.17943,4.20602,1132889.520113,0
+EXR.US,D,20090514,000000,4.23912,4.51087,4.11332,4.45099,2153838.4043009,0
+EXR.US,D,20090515,000000,4.41126,4.54377,4.33813,4.38507,2296462.2692548,0
+EXR.US,D,20090518,000000,4.45789,4.80209,4.41807,4.76255,1160208.1212487,0
+EXR.US,D,20090519,000000,4.61699,4.9015,4.5503,4.83509,1439242.1763237,0
+EXR.US,D,20090520,000000,4.96089,5.05406,4.63657,4.66977,1642668.6468579,0
+EXR.US,D,20090521,000000,4.49742,4.82876,4.47766,4.74912,1877941.9982529,0
+EXR.US,D,20090522,000000,4.7756,4.83509,4.5573,4.57046,954800.46414404,0
+EXR.US,D,20090526,000000,4.47766,4.98785,4.47114,4.90792,1400963.885248,0
+EXR.US,D,20090527,000000,4.88183,4.88183,4.68301,4.74912,1446324.7385792,0
+EXR.US,D,20090528,000000,4.79566,4.84823,4.65624,4.7093,2127083.6556418,0
+EXR.US,D,20090529,000000,4.71612,4.97442,4.68301,4.97442,1969947.5220295,0
+EXR.US,D,20090601,000000,5.08036,5.37196,5.00772,5.23303,2040739.2518117,0
+EXR.US,D,20090602,000000,5.21287,5.51734,5.11326,5.46446,1949639.5893909,0
+EXR.US,D,20090603,000000,5.24578,5.49757,5.01405,5.49757,1422703.5307323,0
+EXR.US,D,20090604,000000,5.52415,5.72901,5.41812,5.72259,1321427.8203378,0
+EXR.US,D,20090605,000000,5.7958,5.9879,5.66981,5.75628,1935720.9577659,0
+EXR.US,D,20090608,000000,5.7958,5.88839,5.49757,5.5704,1745815.6490782,0
+EXR.US,D,20090609,000000,5.58403,5.66328,5.50429,5.6035,1772094.8718782,0
+EXR.US,D,20090610,000000,5.6368,5.64313,5.39164,5.6035,2143652.0857903,0
+EXR.US,D,20090611,000000,5.62346,5.69649,5.55716,5.58403,2100685.2946135,0
+EXR.US,D,20090612,000000,5.5704,5.70292,5.51101,5.65005,1205968.4984659,0
+EXR.US,D,20090615,000000,5.54401,5.54401,5.31871,5.37196,1686601.8955582,0
+EXR.US,D,20090616,000000,5.42484,5.46446,5.1864,5.26594,2052874.9182284,0
+EXR.US,D,20090617,000000,5.34519,5.36505,5.17957,5.1864,1555776.8234105,0
+EXR.US,D,20090618,000000,5.14014,5.30556,5.13294,5.23303,1586353.238855,0
+EXR.US,D,20090619,000000,5.29924,5.41812,5.24578,5.39164,1845067.0366471,0
+EXR.US,D,20090622,000000,5.31871,5.43136,5.19953,5.20606,1343729.2641912,0
+EXR.US,D,20090623,000000,5.17305,5.30556,5.13294,5.193,1162622.7244772,0
+EXR.US,D,20090624,000000,5.26594,5.49757,5.26594,5.33876,1700987.8366126,0
+EXR.US,D,20090625,000000,5.33876,5.4447,5.23926,5.34519,1648175.708751,0
+EXR.US,D,20090626,000000,5.30556,5.62346,5.27918,5.57702,1856088.3498087,0
+EXR.US,D,20090629,000000,5.55074,5.5704,5.46446,5.4779,749237.72193192,0
+EXR.US,D,20090630,000000,5.49757,5.59717,5.42484,5.53077,1297439.9543231,0
+EXR.US,D,20090701,000000,5.58403,5.69649,5.58403,5.66328,746227.42756263,0
+EXR.US,D,20090702,000000,5.52415,5.5704,5.32543,5.32543,736754.9113675,0
+EXR.US,D,20090706,000000,5.29204,5.42484,5.26594,5.4117,1216102.4372383,0
+EXR.US,D,20090707,000000,5.41812,5.47118,5.24578,5.26594,1147973.8576776,0
+EXR.US,D,20090708,000000,5.31199,5.31199,4.96089,5.08036,1710012.5573984,0
+EXR.US,D,20090709,000000,5.11326,5.12689,4.9677,4.9677,693830.2293921,0
+EXR.US,D,20090710,000000,4.94103,5.03401,4.88835,5.00772,626785.19147583,0
+EXR.US,D,20090713,000000,5.02058,5.20606,4.9677,5.17957,685217.35713662,0
+EXR.US,D,20090714,000000,5.1599,5.27918,5.01405,5.26594,550911.60002889,0
+EXR.US,D,20090715,000000,5.33876,5.45804,5.27918,5.43136,1213820.3239362,0
+EXR.US,D,20090716,000000,5.37196,5.55074,5.27918,5.51101,562065.40311673,0
+EXR.US,D,20090717,000000,5.47118,5.53077,5.30556,5.36505,1224059.022185,0
+EXR.US,D,20090720,000000,5.41812,5.56397,5.36505,5.4779,1065247.7640022,0
+EXR.US,D,20090721,000000,5.49085,5.49757,5.27237,5.37196,815192.02882799,0
+EXR.US,D,20090722,000000,5.31199,5.4447,5.29204,5.37196,911208.19726927,0
+EXR.US,D,20090723,000000,5.37196,5.66981,5.35192,5.48413,1102029.6378497,0
+EXR.US,D,20090724,000000,5.45804,5.66328,5.43807,5.63018,752735.86680458,0
+EXR.US,D,20090727,000000,5.6368,5.66981,5.43136,5.5371,790867.28920256,0
+EXR.US,D,20090728,000000,5.49757,5.59026,5.4447,5.5704,1058886.1934381,0
+EXR.US,D,20090729,000000,5.49085,5.59717,5.49085,5.59026,614877.53097856,0
+EXR.US,D,20090730,000000,5.65667,5.94808,5.59026,5.82891,1157388.8588661,0
+EXR.US,D,20090731,000000,5.81557,5.92803,5.74264,5.81557,1152156.0203088,0
+EXR.US,D,20090803,000000,5.92803,5.9879,5.82219,5.9546,1601255.7879162,0
+EXR.US,D,20090804,000000,5.51101,6.04087,5.51101,5.89512,5161594.923915,0
+EXR.US,D,20090805,000000,5.88839,6.02082,5.76893,5.9215,2561368.1737517,0
+EXR.US,D,20090806,000000,5.94808,6.10046,5.82219,6.00086,1771114.0356029,0
+EXR.US,D,20090807,000000,6.047,6.59723,6.00786,6.3653,1960463.7082437,0
+EXR.US,D,20090810,000000,6.29257,6.34563,6.047,6.17328,1364767.4320045,0
+EXR.US,D,20090811,000000,6.11351,6.14671,5.86182,5.91498,1143057.3516573,0
+EXR.US,D,20090812,000000,5.94146,6.49772,5.82891,6.28584,3154698.1182863,0
+EXR.US,D,20090813,000000,6.29257,6.39841,6.12042,6.16677,2355596.9396403,0
+EXR.US,D,20090814,000000,6.17328,6.21292,5.86863,5.98099,1370678.1259981,0
+EXR.US,D,20090817,000000,5.86863,5.90164,5.68967,5.86182,1326395.6790427,0
+EXR.US,D,20090818,000000,5.90164,6.25946,5.81557,6.20629,2067932.552397,0
+EXR.US,D,20090819,000000,6.11351,6.32557,6.05431,6.31894,1519317.444422,0
+EXR.US,D,20090820,000000,6.31894,6.61046,6.3058,6.57045,1414589.8065708,0
+EXR.US,D,20090821,000000,6.6238,7.08706,6.6238,6.77569,2003112.1127763,0
+EXR.US,D,20090824,000000,6.83548,6.8493,6.61689,6.63013,798538.3532231,0
+EXR.US,D,20090825,000000,6.70997,6.80928,6.61689,6.70997,1453638.3879151,0
+EXR.US,D,20090826,000000,6.6829,6.73616,6.58407,6.66304,2630836.0313259,0
+EXR.US,D,20090827,000000,6.70997,6.73616,6.5241,6.60356,1553803.8532695,0
+EXR.US,D,20090828,000000,6.69654,6.74931,6.53102,6.74931,2555764.5688119,0
+EXR.US,D,20090831,000000,6.6829,6.70997,6.50442,6.5575,1381440.6216295,0
+EXR.US,D,20090901,000000,6.49119,6.54415,6.22626,6.22626,1556254.4033769,0
+EXR.US,D,20090902,000000,6.17971,6.18683,5.88839,5.90816,1717866.4369761,0
+EXR.US,D,20090903,000000,5.96152,6.14038,5.90164,6.12705,1955656.0699146,0
+EXR.US,D,20090904,000000,6.12042,6.23316,6.02744,6.21954,1376525.1426628,0
+EXR.US,D,20090908,000000,6.31223,6.43141,6.25274,6.3653,1383481.3773142,0
+EXR.US,D,20090909,000000,6.37182,6.59723,6.3653,6.47805,1211989.0872045,0
+EXR.US,D,20090910,000000,6.47805,6.53792,6.38535,6.53792,1269721.8293015,0
+EXR.US,D,20090911,000000,6.53792,6.66304,6.46481,6.53792,593669.8993063,0
+EXR.US,D,20090914,000000,6.49119,6.88834,6.45769,6.88202,856172.49816571,0
+EXR.US,D,20090915,000000,6.8493,7.17265,6.80928,7.11385,957085.65860725,0
+EXR.US,D,20090916,000000,7.1598,7.4445,7.09398,7.41139,1265923.784751,0
+EXR.US,D,20090917,000000,7.41772,7.67068,7.18619,7.22047,740501.60323347,0
+EXR.US,D,20090918,000000,7.2524,7.27285,7.10031,7.13409,1040843.9412425,0
+EXR.US,D,20090921,000000,7.05485,7.17967,6.98123,7.06731,577781.37870145,0
+EXR.US,D,20090922,000000,7.1598,7.49153,7.06048,7.41772,860282.76703841,0
+EXR.US,D,20090923,000000,7.41772,7.478,7.30039,7.33194,1982343.0330301,0
+EXR.US,D,20090924,000000,7.37235,7.42386,6.88202,6.90217,2554630.7015367,0
+EXR.US,D,20090925,000000,6.85553,7.06731,6.77569,6.89516,741824.44838791,0
+EXR.US,D,20090928,000000,6.96828,7.39279,6.90821,7.39279,864059.24346144,0
+EXR.US,D,20090929,000000,7.37956,7.4373,7.20664,7.2266,956019.57687565,0
+EXR.US,D,20090930,000000,7.2266,7.29368,6.92174,6.98815,849907.47064861,0
+EXR.US,D,20091001,000000,6.92174,7.18619,6.57045,6.70997,2589599.8256191,0
+EXR.US,D,20091002,000000,6.58407,6.8752,6.45769,6.74931,1460846.2507209,0
+EXR.US,D,20091005,000000,6.77569,6.90821,6.65691,6.7163,1278450.7586241,0
+EXR.US,D,20091006,000000,6.76955,6.90821,6.57746,6.6829,886764.31941564,0
+EXR.US,D,20091007,000000,6.6238,6.74931,6.61046,6.69001,506299.46883864,0
+EXR.US,D,20091008,000000,6.76955,6.90217,6.72321,6.79585,1078724.7625398,0
+EXR.US,D,20091009,000000,6.80928,6.94813,6.78932,6.91512,704364.71910406,0
+EXR.US,D,20091012,000000,6.95474,7.01472,6.89516,6.94813,379937.97203334,0
+EXR.US,D,20091013,000000,6.95474,6.98123,6.80257,6.83548,453728.69859427,0
+EXR.US,D,20091014,000000,6.95474,7.02778,6.86196,6.95474,664227.46084692,0
+EXR.US,D,20091015,000000,6.9751,7.24655,6.95474,7.18619,1246998.2663808,0
+EXR.US,D,20091016,000000,7.12719,7.15327,7.02135,7.04101,627103.57812014,0
+EXR.US,D,20091019,000000,7.06731,7.2524,7.03439,7.1598,531448.93257821,0
+EXR.US,D,20091020,000000,7.15327,7.19982,6.84219,6.9751,532686.53227626,0
+EXR.US,D,20091021,000000,6.9751,7.19982,6.91512,6.92847,763317.60098635,0
+EXR.US,D,20091022,000000,6.9347,7.14072,6.78241,7.10693,500004.65676449,0
+EXR.US,D,20091023,000000,7.14072,7.20664,6.91512,6.9347,764341.57351661,0
+EXR.US,D,20091026,000000,6.98123,7.11385,6.80928,6.82886,431144.81497563,0
+EXR.US,D,20091027,000000,6.88202,6.98123,6.75602,6.76955,428717.88710302,0
+EXR.US,D,20091028,000000,6.73616,6.80928,6.32557,6.3322,740004.50924688,0
+EXR.US,D,20091029,000000,6.41164,6.58407,6.39198,6.57045,654036.00706786,0
+EXR.US,D,20091030,000000,6.47805,6.51777,6.14671,6.3389,1290039.0054234,0
+EXR.US,D,20091102,000000,6.35225,6.49119,6.047,6.32557,960602.29044637,0
+EXR.US,D,20091103,000000,6.28584,6.74931,6.28584,6.74278,767866.42178524,0
+EXR.US,D,20091104,000000,6.81581,6.84219,6.50442,6.50442,1305424.2697195,0
+EXR.US,D,20091105,000000,6.61046,6.73616,6.5241,6.70997,475420.07255514,0
+EXR.US,D,20091106,000000,6.58407,6.90217,6.56402,6.8752,925331.21257874,0
+EXR.US,D,20091109,000000,7.05485,7.24655,6.98123,7.22047,682223.49562639,0
+EXR.US,D,20091110,000000,7.07383,7.485,7.06048,7.3375,1044493.0630078,0
+EXR.US,D,20091111,000000,7.38666,7.49844,7.23935,7.485,861751.45381702,0
+EXR.US,D,20091112,000000,7.4373,7.53807,7.31345,7.35142,865163.3261796,0
+EXR.US,D,20091113,000000,7.41139,7.58431,7.27285,7.57215,712654.06944678,0
+EXR.US,D,20091116,000000,7.62365,7.88926,7.6035,7.74973,884973.13777797,0
+EXR.US,D,20091117,000000,7.70923,7.72286,7.43097,7.47196,916225.35455142,0
+EXR.US,D,20091118,000000,7.45132,7.63046,7.40516,7.61605,689899.69491538,0
+EXR.US,D,20091119,000000,7.50506,7.50506,7.27285,7.37235,799841.68435739,0
+EXR.US,D,20091120,000000,7.38666,7.45852,7.28668,7.33194,934316.90532417,0
+EXR.US,D,20091123,000000,7.51694,7.61605,7.35832,7.4445,649227.34168506,0
+EXR.US,D,20091124,000000,7.478,7.51061,7.28668,7.40516,300842.51315672,0
+EXR.US,D,20091125,000000,7.45132,7.68441,7.42386,7.43097,437468.38455315,0
+EXR.US,D,20091127,000000,7.1598,7.29368,7.04802,7.07383,256342.33081882,0
+EXR.US,D,20091130,000000,6.98123,7.31345,6.96828,7.27946,804211.797814,0
+EXR.US,D,20091201,000000,7.37235,7.6035,7.37235,7.55141,839098.75760106,0
+EXR.US,D,20091202,000000,7.54439,7.72949,7.51061,7.6772,635750.34314745,0
+EXR.US,D,20091203,000000,7.74973,7.94837,7.42386,7.45132,482240.73611925,0
+EXR.US,D,20091204,000000,7.68441,7.94837,7.51061,7.65062,883852.62220072,0
+EXR.US,D,20091207,000000,7.65763,7.65763,7.39279,7.49844,503981.40865731,0
+EXR.US,D,20091208,000000,7.3375,7.50506,7.25921,7.28668,650199.96153075,0
+EXR.US,D,20091209,000000,7.27946,7.39279,7.19982,7.27946,470913.36095759,0
+EXR.US,D,20091210,000000,7.30039,7.41139,7.25921,7.37956,921795.06671949,0
+EXR.US,D,20091211,000000,7.51694,7.61605,7.40516,7.59756,1243406.6596223,0
+EXR.US,D,20091214,000000,7.60992,7.77681,7.39279,7.7364,1162490.2345508,0
+EXR.US,D,20091215,000000,7.68441,7.87612,7.62365,7.75559,690783.98814362,0
+EXR.US,D,20091216,000000,7.862,7.94185,7.55141,7.63767,1673358.0382087,0
+EXR.US,D,20091217,000000,7.61605,7.66406,7.49153,7.66406,697340.69890906,0
+EXR.US,D,20091218,000000,7.7364,7.78917,7.55141,7.61605,2119360.211883,0
+EXR.US,D,20091221,000000,7.78236,7.78236,7.6035,7.67068,872121.61493837,0
+EXR.US,D,20091222,000000,7.70923,7.76854,7.61605,7.69064,1575567.1209887,0
+EXR.US,D,20091223,000000,7.74973,7.94185,7.70271,7.89579,1043824.4510548,0
+EXR.US,D,20091224,000000,7.93425,8.07387,7.91098,8.00562,212849.6881521,0
+EXR.US,D,20091228,000000,8.02062,8.0985,7.83591,7.91098,401878.92004121,0
+EXR.US,D,20091229,000000,7.98303,7.98303,7.7364,7.77681,527385.90817531,0
+EXR.US,D,20091230,000000,7.74973,7.84136,7.72286,7.82432,699352.69709038,0
+EXR.US,D,20091231,000000,7.84136,7.89579,7.6035,7.65062,839779.69419841,0
+EXR.US,D,20100104,000000,7.78236,7.88926,7.68441,7.87612,1169083.9192492,0
+EXR.US,D,20100105,000000,7.90377,7.91615,7.7443,7.82432,970074.80664148,0
+EXR.US,D,20100106,000000,7.76854,8.00562,7.76854,7.8473,1727380.0353189,0
+EXR.US,D,20100107,000000,7.80291,7.92694,7.67068,7.78917,899127.99175186,0
+EXR.US,D,20100108,000000,7.76854,7.78236,7.60992,7.61605,621991.9318984,0
+EXR.US,D,20100111,000000,7.7364,8.00562,7.66406,7.6772,684390.5789151,0
+EXR.US,D,20100112,000000,7.57215,7.62365,7.39932,7.40516,855979.41207175,0
+EXR.US,D,20100113,000000,7.47196,7.53807,7.45132,7.53807,627710.56685172,0
+EXR.US,D,20100114,000000,7.46476,7.57798,7.4445,7.51061,397639.24240341,0
+EXR.US,D,20100115,000000,7.55141,7.61605,7.47196,7.54439,1194630.8527673,0
+EXR.US,D,20100119,000000,7.54439,7.78917,7.50506,7.76298,882842.00136846,0
+EXR.US,D,20100120,000000,7.66406,7.80924,7.59756,7.78236,952170.17964055,0
+EXR.US,D,20100121,000000,7.81664,7.84136,7.63046,7.65763,1649503.6891738,0
+EXR.US,D,20100122,000000,7.66406,7.75559,7.57215,7.6035,1225052.1831045,0
+EXR.US,D,20100125,000000,7.6772,7.6772,7.52307,7.63046,959567.02032551,0
+EXR.US,D,20100126,000000,7.59756,7.63046,7.485,7.51694,698979.87660042,0
+EXR.US,D,20100127,000000,7.49153,7.55891,7.3445,7.55141,877966.57749571,0
+EXR.US,D,20100128,000000,7.485,7.55141,7.3375,7.485,908435.15230268,0
+EXR.US,D,20100129,000000,7.485,7.63046,7.39279,7.51694,1047436.5988871,0
+EXR.US,D,20100201,000000,7.56475,7.69561,7.50506,7.59161,748530.08193859,0
+EXR.US,D,20100202,000000,7.62365,7.83591,7.60992,7.76298,1274925.9103555,0
+EXR.US,D,20100203,000000,7.70271,7.76854,7.65062,7.69064,802671.21727701,0
+EXR.US,D,20100204,000000,7.65062,7.72949,7.37235,7.40516,922027.18085373,0
+EXR.US,D,20100205,000000,7.41772,7.53807,7.29368,7.51694,634134.78769098,0
+EXR.US,D,20100208,000000,7.485,7.57798,7.35142,7.37235,623693.75986494,0
+EXR.US,D,20100209,000000,7.47196,7.56475,7.23283,7.3375,976055.3402861,0
+EXR.US,D,20100210,000000,7.31909,7.50506,7.15327,7.37235,781834.35198732,0
+EXR.US,D,20100211,000000,7.33194,7.51061,7.20664,7.478,545314.15741116,0
+EXR.US,D,20100212,000000,7.35832,7.53807,7.3375,7.52307,608082.54375673,0
+EXR.US,D,20100216,000000,7.61605,7.69064,7.49844,7.6772,666895.74633699,0
+EXR.US,D,20100217,000000,7.7364,7.77681,7.66406,7.68441,867963.07454217,0
+EXR.US,D,20100218,000000,7.69561,7.862,7.63046,7.84136,525254.77176581,0
+EXR.US,D,20100219,000000,7.80924,8.06958,7.80291,7.99472,991546.39111242,0
+EXR.US,D,20100222,000000,8.05615,8.16578,7.94837,7.94837,1311317.5038004,0
+EXR.US,D,20100223,000000,7.14072,7.72286,7.14072,7.63046,3585857.3120136,0
+EXR.US,D,20100224,000000,7.68441,7.68441,7.59161,7.61605,1479615.65693,0
+EXR.US,D,20100225,000000,7.50506,7.63046,7.49844,7.57215,1146455.8723219,0
+EXR.US,D,20100226,000000,7.55891,7.59161,7.4445,7.47196,1717182.4192176,0
+EXR.US,D,20100301,000000,7.50506,7.63767,7.45132,7.51061,953486.86247283,0
+EXR.US,D,20100302,000000,7.55141,7.63767,7.35142,7.39932,2441410.356712,0
+EXR.US,D,20100303,000000,7.4373,7.53807,7.39932,7.49153,2705037.5793634,0
+EXR.US,D,20100304,000000,7.49153,7.77681,7.49153,7.76854,606142.43933381,0
+EXR.US,D,20100305,000000,7.80291,8.14378,7.80291,8.08496,1353961.800118,0
+EXR.US,D,20100308,000000,8.12918,8.27172,8.0985,8.26451,1034287.2304771,0
+EXR.US,D,20100309,000000,8.25458,8.64949,8.21505,8.38535,2754926.7124196,0
+EXR.US,D,20100310,000000,8.37045,8.4903,8.31261,8.38535,1238065.9804274,0
+EXR.US,D,20100311,000000,8.27172,8.31855,8.15556,8.31855,1538236.80047,0
+EXR.US,D,20100312,000000,8.37045,8.47044,8.34075,8.42615,1184007.0093843,0
+EXR.US,D,20100315,000000,8.43402,8.51903,8.34678,8.47707,875582.78587814,0
+EXR.US,D,20100316,000000,8.54512,8.70977,8.51212,8.67462,1287532.9944165,0
+EXR.US,D,20100317,000000,8.67462,8.81794,8.63889,8.69536,805127.92970666,0
+EXR.US,D,20100318,000000,8.67462,8.80412,8.61084,8.73255,685681.5854051,0
+EXR.US,D,20100319,000000,8.77588,8.81794,8.51212,8.52623,2559796.781604,0
+EXR.US,D,20100322,000000,8.45895,8.56946,8.37843,8.54512,1696289.0659749,0
+EXR.US,D,20100323,000000,8.52623,8.69536,8.44649,8.64949,1094669.7710976,0
+EXR.US,D,20100324,000000,8.57579,8.82534,8.57579,8.63889,927085.42028353,0
+EXR.US,D,20100325,000000,8.69536,8.84112,8.54045,8.54512,1289341.635967,0
+EXR.US,D,20100326,000000,8.60363,8.71805,8.54512,8.61084,1053151.1256258,0
+EXR.US,D,20100329,000000,8.61796,8.69536,8.55048,8.63247,866511.84767632,0
+EXR.US,D,20100330,000000,8.64949,8.70344,8.58192,8.6568,775580.62206081,0
+EXR.US,D,20100331,000000,8.63889,8.63889,8.35818,8.39694,1098225.4309771,0
+EXR.US,D,20100401,000000,8.43402,8.47044,8.29333,8.41894,810020.81349215,0
+EXR.US,D,20100405,000000,8.44649,8.63889,8.43402,8.63889,499409.99267721,0
+EXR.US,D,20100406,000000,8.54512,8.88055,8.54512,8.87402,867269.81330052,0
+EXR.US,D,20100407,000000,8.83556,9.06223,8.83556,8.97899,1552952.4257593,0
+EXR.US,D,20100408,000000,8.95464,9.04042,8.8674,8.89554,1065855.7797875,0
+EXR.US,D,20100409,000000,8.88902,9.16846,8.81794,9.13389,819075.31883491,0
+EXR.US,D,20100412,000000,9.08034,9.18111,9.01102,9.02718,1017182.6783017,0
+EXR.US,D,20100413,000000,9.02232,9.38606,8.9414,9.33934,1185514.7242031,0
+EXR.US,D,20100414,000000,9.38606,9.5477,9.28189,9.53309,1062889.6487269,0
+EXR.US,D,20100415,000000,9.48539,9.53309,9.06798,9.06798,1076915.0939356,0
+EXR.US,D,20100416,000000,9.01102,9.08034,8.74366,8.84754,2006040.2428502,0
+EXR.US,D,20100419,000000,8.80412,8.96867,8.70977,8.9414,977906.09103787,0
+EXR.US,D,20100420,000000,8.97509,9.01676,8.84754,9.01676,1349579.3620171,0
+EXR.US,D,20100421,000000,9.01102,9.36951,8.99495,9.33154,840618.79706423,0
+EXR.US,D,20100422,000000,9.21782,9.4182,9.15406,9.36075,495654.05732801,0
+EXR.US,D,20100423,000000,9.39873,9.6032,9.2926,9.6032,750012.12041518,0
+EXR.US,D,20100426,000000,9.56619,9.84949,9.56619,9.8213,840535.60571523,0
+EXR.US,D,20100427,000000,9.74926,9.86512,9.48539,9.49609,1256632.0300055,0
+EXR.US,D,20100428,000000,9.55841,9.61488,9.39775,9.4182,979371.6966554,0
+EXR.US,D,20100429,000000,9.54088,10.0413,9.54088,10.0413,978089.93364862,0
+EXR.US,D,20100430,000000,10.0413,10.0939,9.79598,9.94694,1782427.0320129,0
+EXR.US,D,20100503,000000,9.98874,10.4522,9.91475,10.3071,1825278.7931763,0
+EXR.US,D,20100504,000000,10.2672,10.4522,9.9615,10.3325,1621589.3968971,0
+EXR.US,D,20100505,000000,10.2059,10.5925,10.0988,10.4853,2407616.1820525,0
+EXR.US,D,20100506,000000,10.4103,10.5925,9.70446,10.1805,3077790.2837722,0
+EXR.US,D,20100507,000000,10.0793,10.3237,9.79598,9.96932,2688667.3705773,0
+EXR.US,D,20100510,000000,10.5252,10.8096,10.3587,10.5447,2094597.9473851,0
+EXR.US,D,20100511,000000,10.348,10.6498,10.2331,10.5058,2222173.4216535,0
+EXR.US,D,20100512,000000,10.5651,10.7716,10.499,10.7511,2621239.2416341,0
+EXR.US,D,20100513,000000,10.7093,10.7716,10.3986,10.4921,1224869.3675474,0
+EXR.US,D,20100514,000000,10.4046,10.4046,10.2011,10.3656,1502204.6758171,0
+EXR.US,D,20100517,000000,10.4327,10.7288,10.016,10.5125,1917179.5574764,0
+EXR.US,D,20100518,000000,10.68,10.7209,9.94694,10.0482,1446733.5059484,0
+EXR.US,D,20100519,000000,9.96932,10.1485,9.66551,9.89136,1159117.3902286,0
+EXR.US,D,20100520,000000,9.56619,9.79014,9.2741,9.28675,1867628.3250846,0
+EXR.US,D,20100521,000000,9.13389,9.6957,9.0745,9.6957,1884180.3223739,0
+EXR.US,D,20100524,000000,9.67719,9.8213,9.5477,9.56619,944413.87016364,0
+EXR.US,D,20100525,000000,9.17615,9.56619,9.08882,9.51557,1099720.8211517,0
+EXR.US,D,20100526,000000,9.68402,9.91475,9.49609,9.57691,1352382.1915407,0
+EXR.US,D,20100527,000000,9.87189,10.1222,9.74926,10.1143,1165688.4797456,0
+EXR.US,D,20100528,000000,10.0872,10.1066,9.80182,9.9615,1490655.4570581,0
+EXR.US,D,20100601,000000,9.87976,9.91475,9.54088,9.54088,1566877.2197064,0
+EXR.US,D,20100602,000000,9.53309,9.81448,9.45326,9.77164,1742721.1363062,0
+EXR.US,D,20100603,000000,9.84172,9.90801,9.62364,9.66551,1263147.6586233,0
+EXR.US,D,20100604,000000,9.34518,9.55841,9.18111,9.19465,1476278.7594868,0
+EXR.US,D,20100607,000000,9.21782,9.43865,9.08034,9.10225,871487.92281081,0
+EXR.US,D,20100608,000000,9.11939,9.21782,8.80412,9.20526,1074694.603855,0
+EXR.US,D,20100609,000000,9.28675,9.50195,9.18111,9.29844,1184627.3498138,0
+EXR.US,D,20100610,000000,9.46688,9.59637,9.35296,9.56619,1953924.4573911,0
+EXR.US,D,20100611,000000,9.34518,9.67233,9.19845,9.6587,1260829.598442,0
+EXR.US,D,20100614,000000,9.70446,10.0365,9.63826,10.0034,2571037.8842557,0
+EXR.US,D,20100615,000000,9.97606,10.348,9.87189,10.2809,2294564.2740331,0
+EXR.US,D,20100616,000000,10.1865,10.2994,9.83396,9.91475,3084695.1657389,0
+EXR.US,D,20100617,000000,9.91475,9.93515,9.66551,9.87189,3348481.5817125,0
+EXR.US,D,20100618,000000,9.91475,9.92069,9.76288,9.86512,2078253.4149412,0
+EXR.US,D,20100621,000000,9.97606,10.0083,9.72296,9.77164,1423222.1928465,0
+EXR.US,D,20100622,000000,9.80182,9.99656,9.6587,9.67233,2523319.9427029,0
+EXR.US,D,20100623,000000,9.63826,9.79014,9.50195,9.65091,953400.58996276,0
+EXR.US,D,20100624,000000,9.59637,9.68402,9.37439,9.42502,939525.0945929,0
+EXR.US,D,20100625,000000,9.47175,9.73659,9.34518,9.64701,1199912.9899018,0
+EXR.US,D,20100628,000000,9.67233,9.7103,9.51557,9.57205,725644.24453471,0
+EXR.US,D,20100629,000000,9.41139,9.41139,9.16173,9.21198,1337647.0522313,0
+EXR.US,D,20100630,000000,9.20235,9.50195,9.13671,9.20905,1500669.2305485,0
+EXR.US,D,20100701,000000,9.20526,9.28189,8.97899,9.17615,1517428.6926836,0
+EXR.US,D,20100702,000000,9.26047,9.26047,8.78864,8.92348,1529750.2558186,0
+EXR.US,D,20100706,000000,9.14636,9.16846,8.56946,8.63889,1456489.4889624,0
+EXR.US,D,20100707,000000,8.70344,9.19845,8.70344,9.16173,1736081.2341917,0
+EXR.US,D,20100708,000000,9.26047,9.36075,9.08034,9.22454,1624443.5791054,0
+EXR.US,D,20100709,000000,9.19465,9.42502,9.17615,9.36075,1065056.7320156,0
+EXR.US,D,20100712,000000,9.29844,9.48539,9.24003,9.43865,909971.62462491,0
+EXR.US,D,20100713,000000,9.57691,9.84172,9.50778,9.71712,1313100.4690085,0
+EXR.US,D,20100714,000000,9.6587,9.67233,9.42502,9.47857,1635896.2548173,0
+EXR.US,D,20100715,000000,9.49026,9.49609,9.21782,9.42502,1048607.4400954,0
+EXR.US,D,20100716,000000,9.34518,9.36951,9.14159,9.18686,2143435.3774615,0
+EXR.US,D,20100719,000000,9.19465,9.26729,9.08034,9.24003,1138713.9415967,0
+EXR.US,D,20100720,000000,9.12513,9.4182,8.98668,9.40555,974038.20683633,0
+EXR.US,D,20100721,000000,9.49609,9.52433,9.24003,9.30526,1953101.7873843,0
+EXR.US,D,20100722,000000,9.43865,9.80182,9.43865,9.74243,1324767.798942,0
+EXR.US,D,20100723,000000,9.67719,9.95466,9.52433,9.94208,1204143.4240565,0
+EXR.US,D,20100726,000000,9.98874,10.2331,9.88556,10.2215,1392532.8014959,0
+EXR.US,D,20100727,000000,10.2809,10.3792,10.0939,10.2215,1176656.3861154,0
+EXR.US,D,20100728,000000,10.1669,10.3325,10.1289,10.2215,792405.81563218,0
+EXR.US,D,20100729,000000,10.3587,10.4172,10.0365,10.1758,960802.56591617,0
+EXR.US,D,20100730,000000,10.0365,10.3587,9.93515,10.274,2216682.7926196,0
+EXR.US,D,20100802,000000,10.4327,10.5711,10.3237,10.4581,1740995.6861047,0
+EXR.US,D,20100803,000000,10.4103,10.6294,10.2935,10.4796,2178784.5114096,0
+EXR.US,D,20100804,000000,10.4796,10.5992,10.3919,10.499,1541726.7289131,0
+EXR.US,D,20100805,000000,10.3986,10.5651,10.3656,10.4522,762156.00326145,0
+EXR.US,D,20100806,000000,10.2994,10.4327,10.1222,10.3724,753406.53286502,0
+EXR.US,D,20100809,000000,10.4649,10.6498,10.3724,10.6158,637323.78940256,0
+EXR.US,D,20100810,000000,10.4405,10.5125,10.2604,10.4103,1289232.7682756,0
+EXR.US,D,20100811,000000,10.1942,10.3325,10.0939,10.2011,1174938.1252898,0
+EXR.US,D,20100812,000000,10.0365,10.3237,9.96932,10.0482,1570040.5450757,0
+EXR.US,D,20100813,000000,10.016,10.0482,9.89529,9.89529,1086874.4335806,0
+EXR.US,D,20100816,000000,9.81448,10.1289,9.73659,10.0413,643244.75393307,0
+EXR.US,D,20100817,000000,10.1621,10.4172,10.0725,10.3724,903796.97783264,0
+EXR.US,D,20100818,000000,10.3919,10.5447,10.1865,10.3587,691518.33153291,0
+EXR.US,D,20100819,000000,10.2994,10.3656,10.0296,10.0296,1236585.9960581,0
+EXR.US,D,20100820,000000,9.982,10.0413,9.87976,10.0083,678648.32172687,0
+EXR.US,D,20100823,000000,10.054,10.0939,9.80961,9.8213,535709.15128984,0
+EXR.US,D,20100824,000000,9.68402,9.92069,9.56619,9.80961,898996.52887936,0
+EXR.US,D,20100825,000000,9.74243,10.1222,9.70446,10.0872,1045178.1078199,0
+EXR.US,D,20100826,000000,10.1066,10.1552,9.87189,9.93515,612041.8357368,0
+EXR.US,D,20100827,000000,10.0365,10.054,9.75703,10.054,551096.46969333,0
+EXR.US,D,20100830,000000,10.0034,10.1143,9.89529,9.94694,996575.87303885,0
+EXR.US,D,20100831,000000,9.90404,10.1748,9.832,10.128,820393.02872089,0
+EXR.US,D,20100901,000000,10.2809,10.5865,10.1942,10.5865,907839.46116171,0
+EXR.US,D,20100902,000000,10.5788,10.6032,10.4716,10.5651,691413.57205639,0
+EXR.US,D,20100903,000000,10.6577,10.8505,10.6577,10.7891,1083952.4658287,0
+EXR.US,D,20100907,000000,10.7511,10.7891,10.5992,10.6032,494369.21316016,0
+EXR.US,D,20100908,000000,10.6577,10.8037,10.5711,10.6294,526348.58394708,0
+EXR.US,D,20100909,000000,10.7774,10.7774,10.3071,10.3986,994634.74156223,0
+EXR.US,D,20100910,000000,10.4103,10.5711,10.3792,10.4921,480699.12852857,0
+EXR.US,D,20100913,000000,10.5865,10.756,10.4853,10.7209,519751.81808766,0
+EXR.US,D,20100914,000000,10.7093,10.9089,10.6371,10.828,813923.61751921,0
+EXR.US,D,20100915,000000,10.7774,11.0082,10.7288,10.9955,1360199.0971855,0
+EXR.US,D,20100916,000000,10.941,11.0267,10.7774,10.9332,727855.49113214,0
+EXR.US,D,20100917,000000,11.0082,11.1066,10.8339,10.9897,1307466.0524578,0
+EXR.US,D,20100920,000000,11.0413,11.3276,10.9712,11.3129,1896698.052764,0
+EXR.US,D,20100921,000000,11.3072,11.3072,10.9031,10.9771,1596985.2986676,0
+EXR.US,D,20100922,000000,10.9215,11.0413,10.8096,10.8709,5061454.1078494,0
+EXR.US,D,20100923,000000,10.7356,10.9031,10.6158,10.6158,1809959.2603164,0
+EXR.US,D,20100924,000000,10.7647,11.129,10.7647,11.0647,830502.31820464,0
+EXR.US,D,20100927,000000,11.0481,11.0871,10.7024,10.8037,1080110.2579694,0
+EXR.US,D,20100928,000000,10.8339,10.8778,10.5447,10.7979,1358937.8752525,0
+EXR.US,D,20100929,000000,10.7209,10.8037,10.5788,10.7647,1195920.8322037,0
+EXR.US,D,20100930,000000,10.8252,10.9459,10.6129,10.6246,1032446.7502622,0
+EXR.US,D,20101001,000000,10.7024,10.7979,10.5788,10.7093,1013244.9544492,0
+EXR.US,D,20101004,000000,10.6869,10.7647,10.5252,10.7511,667325.05477998,0
+EXR.US,D,20101005,000000,10.8778,11.1357,10.7979,11.0812,1317566.0984584,0
+EXR.US,D,20101006,000000,11.0345,11.0997,10.6577,10.6967,1967779.4116871,0
+EXR.US,D,20101007,000000,10.7842,10.828,10.5447,10.5865,1098748.2013059,0
+EXR.US,D,20101008,000000,10.6431,10.6927,10.4716,10.6294,696464.62211035,0
+EXR.US,D,20101011,000000,10.6431,10.6577,10.5379,10.5992,670713.30490766,0
+EXR.US,D,20101012,000000,10.5992,10.8553,10.5379,10.6217,1432134.9647798,0
+EXR.US,D,20101013,000000,10.6967,11.0004,10.6217,10.8505,1493941.0018166,0
+EXR.US,D,20101014,000000,10.8641,10.8904,10.6723,10.7842,764911.58831529,0
+EXR.US,D,20101015,000000,10.7647,10.7774,10.5865,10.5992,1033203.6888327,0
+EXR.US,D,20101018,000000,10.6371,10.7356,10.5651,10.7356,751079.22920046,0
+EXR.US,D,20101019,000000,10.5992,10.7891,10.4522,10.5584,2019814.0599045,0
+EXR.US,D,20101020,000000,10.61,10.8826,10.6032,10.7093,1308226.0721894,0
+EXR.US,D,20101021,000000,10.7288,10.8096,10.5711,10.6723,1099099.4536684,0
+EXR.US,D,20101022,000000,10.7024,10.7288,10.5788,10.68,608308.49556882,0
+EXR.US,D,20101025,000000,10.7288,10.8037,10.7024,10.7511,1759872.9329514,0
+EXR.US,D,20101026,000000,10.6635,10.8778,10.5651,10.6967,863391.65856207,0
+EXR.US,D,20101027,000000,10.61,10.7093,10.4046,10.4921,1064644.8834855,0
+EXR.US,D,20101028,000000,10.5651,10.6431,10.3587,10.4796,884855.02660346,0
+EXR.US,D,20101029,000000,10.4689,10.9031,10.4689,10.7326,2045081.6348187,0
+EXR.US,D,20101101,000000,10.7511,11.0647,10.7511,11.0004,1321508.9575794,0
+EXR.US,D,20101102,000000,11.1796,11.3072,11.1435,11.1669,1871094.6312927,0
+EXR.US,D,20101103,000000,11.162,11.1932,11.0141,11.129,883570.18243561,0
+EXR.US,D,20101104,000000,11.2662,11.4336,11.1873,11.4259,1422470.3895444,0
+EXR.US,D,20101105,000000,11.4054,11.5369,11.3927,11.4717,691261.56811008,0
+EXR.US,D,20101108,000000,11.3987,11.4453,11.2496,11.3538,702241.79912409,0
+EXR.US,D,20101109,000000,11.3675,11.4259,10.9284,10.9828,1270168.5976572,0
+EXR.US,D,20101110,000000,11.0208,11.1503,10.9031,10.9955,648047.25699372,0
+EXR.US,D,20101111,000000,10.8962,11.0919,10.8962,11.0004,590535.33144037,0
+EXR.US,D,20101112,000000,10.9157,11.0481,10.8339,10.8553,524188.69003421,0
+EXR.US,D,20101115,000000,10.8904,10.9215,10.6723,10.6967,643319.72885253,0
+EXR.US,D,20101116,000000,10.5865,10.68,10.1942,10.2867,847666.43949412,0
+EXR.US,D,20101117,000000,10.2809,10.4172,10.2254,10.3792,491869.36447546,0
+EXR.US,D,20101118,000000,10.4921,10.5185,10.3724,10.4046,524705.29804095,0
+EXR.US,D,20101119,000000,10.3188,10.4172,10.2935,10.3919,337133.45533983,0
+EXR.US,D,20101122,000000,10.3403,10.4921,10.3325,10.4522,456766.72341322,0
+EXR.US,D,20101123,000000,10.3188,10.4522,10.2809,10.3587,797050.15242436,0
+EXR.US,D,20101124,000000,10.4796,10.8037,10.4796,10.7774,1026854.4429129,0
+EXR.US,D,20101126,000000,10.6967,10.8427,10.6967,10.7891,210399.1380446,0
+EXR.US,D,20101129,000000,10.7511,10.7891,10.5651,10.7288,751004.254281,0
+EXR.US,D,20101130,000000,10.6197,10.6947,10.5681,10.6129,1994646.1091985,0
+EXR.US,D,20101201,000000,10.8037,10.8778,10.6927,10.8339,1727036.9993859,0
+EXR.US,D,20101202,000000,10.8709,10.9955,10.8096,10.9897,1534740.7097047,0
+EXR.US,D,20101203,000000,10.941,11.0004,10.8096,10.9771,407441.44283345,0
+EXR.US,D,20101206,000000,10.9624,11.1435,10.8037,11.1066,1029724.0309265,0
+EXR.US,D,20101207,000000,11.2205,11.4931,11.1932,11.4123,2427281.1790803,0
+EXR.US,D,20101208,000000,11.4395,11.4395,11.235,11.3072,2474295.5888547,0
+EXR.US,D,20101209,000000,11.3743,11.4259,11.2662,11.3129,1820627.2670082,0
+EXR.US,D,20101210,000000,11.3276,11.605,11.3129,11.4453,1856032.8889095,0
+EXR.US,D,20101213,000000,11.4999,11.7228,11.4794,11.5943,1863068.2066951,0
+EXR.US,D,20101214,000000,11.605,11.605,11.2613,11.2935,2512868.6443399,0
+EXR.US,D,20101215,000000,11.2721,11.4054,11.1669,11.1669,2764172.249749,0
+EXR.US,D,20101216,000000,11.1932,11.3207,11.1503,11.273,1400043.6451406,0
+EXR.US,D,20101217,000000,11.2778,11.3927,11.2546,11.2935,1251170.158475,0
+EXR.US,D,20101220,000000,11.3598,11.458,11.3276,11.3792,781499.53248394,0
+EXR.US,D,20101221,000000,11.4191,11.5592,11.3538,11.5592,506928.02569773,0
+EXR.US,D,20101222,000000,11.5515,11.6644,11.4999,11.6177,1235557.9153131,0
+EXR.US,D,20101223,000000,11.5788,11.6177,11.4395,11.4999,1207339.6151438,0
+EXR.US,D,20101227,000000,11.4882,11.5856,11.4717,11.5652,378419.98667757,0
+EXR.US,D,20101228,000000,11.5856,11.6791,11.4931,11.6177,1121796.313193,0
+EXR.US,D,20101229,000000,11.6703,11.6703,11.5904,11.6322,424072.52325715,0
+EXR.US,D,20101230,000000,11.6479,11.6829,11.6148,11.6148,544191.58772653,0
+EXR.US,D,20101231,000000,11.5856,11.6946,11.4755,11.5223,582181.2767151,0
+EXR.US,D,20110103,000000,11.6732,11.8816,11.531,11.8494,726699.02867571,0
+EXR.US,D,20110104,000000,11.8816,11.9079,11.5173,11.7228,1108223.7986622,0
+EXR.US,D,20110105,000000,11.6791,11.9079,11.6508,11.755,1074028.0460094,0
+EXR.US,D,20110106,000000,11.7355,11.79,11.5709,11.5943,819061.96713692,0
+EXR.US,D,20110107,000000,11.6508,11.79,11.5173,11.7054,1734714.2257286,0
+EXR.US,D,20110110,000000,11.6732,11.9156,11.5592,11.8367,1008361.3141469,0
+EXR.US,D,20110111,000000,11.8737,11.9079,11.7481,11.8367,752163.79789851,0
+EXR.US,D,20110112,000000,11.9156,11.9546,11.8446,11.937,917950.80475285,0
+EXR.US,D,20110113,000000,11.9156,11.9623,11.8446,11.9623,529104.1690009,0
+EXR.US,D,20110114,000000,12.0598,12.2856,12.0218,12.1503,953246.53190906,0
+EXR.US,D,20110118,000000,12.1231,12.2263,12.0471,12.0675,1350760.4737621,0
+EXR.US,D,20110119,000000,12.0889,12.1016,11.9818,12.0675,1290909.9469536,0
+EXR.US,D,20110120,000000,11.9886,12.2739,11.975,12.2263,1587214.9369021,0
+EXR.US,D,20110121,000000,12.309,12.4785,12.2427,12.4385,967261.70658094,0
+EXR.US,D,20110124,000000,12.4327,12.566,12.3938,12.4715,547930.06316297,0
+EXR.US,D,20110125,000000,12.4005,12.5855,12.3459,12.5855,808299.47150549,0
+EXR.US,D,20110126,000000,12.5991,12.8036,12.566,12.7062,1272223.7320936,0
+EXR.US,D,20110127,000000,12.7423,12.9419,12.7179,12.8562,1310771.1112366,0
+EXR.US,D,20110128,000000,12.7978,12.8767,12.5943,12.5991,2572676.0348933,0
+EXR.US,D,20110131,000000,12.6868,12.7325,12.5855,12.7325,1344207.8712114,0
+EXR.US,D,20110201,000000,12.8036,12.9477,12.6497,12.8114,1461868.1691438,0
+EXR.US,D,20110202,000000,12.7705,12.9954,12.7705,12.9243,700747.4360032,0
+EXR.US,D,20110203,000000,12.8874,13.0159,12.8367,12.941,889872.1838856,0
+EXR.US,D,20110204,000000,12.9175,12.9633,12.7705,12.9311,881292.17734824,0
+EXR.US,D,20110207,000000,12.9175,13.1628,12.9039,13.0811,1299594.7129675,0
+EXR.US,D,20110208,000000,13.0489,13.1581,12.8951,12.9818,657688.20999422,0
+EXR.US,D,20110209,000000,12.9243,13.009,12.8562,12.9564,425435.42350553,0
+EXR.US,D,20110210,000000,12.9029,13.0334,12.8688,13.0256,599921.57512542,0
+EXR.US,D,20110211,000000,12.9759,13.1249,12.9564,13.0811,684935.9444252,0
+EXR.US,D,20110214,000000,13.0626,13.1346,13.0013,13.0402,530429.06826273,0
+EXR.US,D,20110215,000000,12.7238,13.0013,12.6362,12.7121,1898593.9938781,0
+EXR.US,D,20110216,000000,12.7365,12.9039,12.6186,12.7121,1234397.3446419,0
+EXR.US,D,20110218,000000,12.8874,12.9098,12.7539,12.8474,559482.36308304,0
+EXR.US,D,20110222,000000,12.7705,12.9107,12.5446,12.5991,869963.77513288,0
+EXR.US,D,20110223,000000,12.5855,12.7306,12.3217,12.3412,1039653.5860142,0
+EXR.US,D,20110224,000000,12.3158,12.4715,12.1864,12.4385,1363541.1298971,0
+EXR.US,D,20110225,000000,12.4551,12.676,12.4356,12.6683,1062946.1366799,0
+EXR.US,D,20110228,000000,12.7053,13.1229,12.6916,13.0791,1678545.6864035,0
+EXR.US,D,20110301,000000,13.0773,13.1015,12.7033,12.7608,1913745.0899326,0
+EXR.US,D,20110302,000000,12.7685,12.8941,12.676,12.7169,1463965.4127814,0
+EXR.US,D,20110303,000000,12.8367,12.9477,12.7822,12.941,966164.8132386,0
+EXR.US,D,20110304,000000,12.9477,13.0957,12.935,13.0957,2242519.3552787,0
+EXR.US,D,20110307,000000,13.0713,13.2466,12.941,13.1745,1449407.9537606,0
+EXR.US,D,20110308,000000,13.1084,13.4901,13.1015,13.3323,1598646.0444866,0
+EXR.US,D,20110309,000000,13.3703,13.3986,13.2204,13.2388,1486457.8886217,0
+EXR.US,D,20110310,000000,13.1269,13.1424,12.9954,13.0159,919401.00456501,0
+EXR.US,D,20110311,000000,12.9029,13.1892,12.9029,13.1346,650266.72002068,0
+EXR.US,D,20110314,000000,12.9691,13.2204,12.9691,13.0821,1006946.0341602,0
+EXR.US,D,20110315,000000,12.8241,13.0334,12.7102,12.9302,1648299.9822476,0
+EXR.US,D,20110316,000000,12.8941,12.9302,12.4745,12.6975,2011856.4479042,0
+EXR.US,D,20110317,000000,12.8387,12.8903,12.6819,12.7423,900110.88213446,0
+EXR.US,D,20110318,000000,12.8474,12.9906,12.7218,12.9818,2965009.5179273,0
+EXR.US,D,20110321,000000,13.0713,13.3489,13.0713,13.34,833081.25002356,0
+EXR.US,D,20110322,000000,13.34,13.3839,13.2545,13.3255,1265349.6617375,0
+EXR.US,D,20110323,000000,13.3323,13.34,13.1269,13.1745,1104347.698031,0
+EXR.US,D,20110324,000000,13.2204,13.2787,13.009,13.2622,1178266.8063034,0
+EXR.US,D,20110325,000000,13.2545,13.4492,13.2545,13.3625,1322491.847962,0
+EXR.US,D,20110328,000000,13.3986,13.4014,13.2787,13.3489,1320596.9339015,0
+EXR.US,D,20110329,000000,13.3907,13.6624,13.2466,13.5562,2276489.1561195,0
+EXR.US,D,20110330,000000,13.6088,13.9555,13.5825,13.9156,1911516.3834225,0
+EXR.US,D,20110331,000000,13.8746,13.9174,13.8104,13.8172,1314667.7529415,0
+EXR.US,D,20110401,000000,13.8961,13.8961,13.5748,13.6691,1458001.3119959,0
+EXR.US,D,20110404,000000,13.7325,13.7763,13.5446,13.5825,956305.09780184,0
+EXR.US,D,20110405,000000,13.5299,13.6312,13.4638,13.4764,1573273.710096,0
+EXR.US,D,20110406,000000,13.4901,13.5008,13.3703,13.3781,822478.97476798,0
+EXR.US,D,20110407,000000,13.3547,13.4063,13.1201,13.1638,1168080.4877928,0
+EXR.US,D,20110408,000000,13.2154,13.2622,12.9302,13.0227,1116853.1037766,0
+EXR.US,D,20110411,000000,13.0159,13.1503,12.941,13.009,1005847.0867105,0
+EXR.US,D,20110412,000000,12.9691,13.0713,12.9029,12.9175,808579.85716322,0
+EXR.US,D,20110413,000000,12.9302,13.0821,12.8542,13.0159,1168836.3993096,0
+EXR.US,D,20110414,000000,12.9302,13.4901,12.9302,13.4442,1281103.6383088,0
+EXR.US,D,20110415,000000,13.3907,13.6244,13.3907,13.5825,824432.43088888,0
+EXR.US,D,20110418,000000,13.4442,13.5631,13.3255,13.5008,983178.98468916,0
+EXR.US,D,20110419,000000,13.5494,13.6887,13.5299,13.6624,439146.59028478,0
+EXR.US,D,20110420,000000,13.8249,13.8737,13.6887,13.8658,1000010.3405827,0
+EXR.US,D,20110421,000000,13.9029,14.0752,13.8113,14.0295,905627.18751059,0
+EXR.US,D,20110425,000000,13.97,14.2252,13.9369,14.195,811580.90804928,0
+EXR.US,D,20110426,000000,14.2309,14.418,14.0966,14.3147,1007660.8635294,0
+EXR.US,D,20110427,000000,14.3099,14.49,14.2407,14.418,898239.59030886,0
+EXR.US,D,20110428,000000,14.4053,14.823,14.3974,14.6098,1229855.7132188,0
+EXR.US,D,20110429,000000,14.6516,14.714,14.38,14.4287,1083866.1933186,0
+EXR.US,D,20110502,000000,14.4959,14.5289,14.195,14.3634,1398327.4384224,0
+EXR.US,D,20110503,000000,14.2748,14.4959,14.0946,14.2982,1109738.7028568,0
+EXR.US,D,20110504,000000,14.3031,14.3761,14.0966,14.1619,674013.22841791,0
+EXR.US,D,20110505,000000,14.0412,14.3634,14.0129,14.2165,1101841.6870242,0
+EXR.US,D,20110506,000000,14.3147,14.3761,14.0363,14.0694,851021.8239037,0
+EXR.US,D,20110509,000000,14.0617,14.3284,14.0216,14.2486,959014.46543956,0
+EXR.US,D,20110510,000000,14.3031,14.5893,14.2845,14.5893,1100631.8177758,0
+EXR.US,D,20110511,000000,14.5377,14.5971,14.269,14.4053,1470914.458057,0
+EXR.US,D,20110512,000000,14.1619,14.2407,14.043,14.124,3820271.0194688,0
+EXR.US,D,20110513,000000,14.1327,14.195,14.0966,14.1619,1884715.4173472,0
+EXR.US,D,20110516,000000,14.1113,14.2252,14.0295,14.2252,2380418.7732524,0
+EXR.US,D,20110517,000000,14.1676,14.2407,14.118,14.1736,935897.54095513,0
+EXR.US,D,20110518,000000,14.2309,14.4433,14.1113,14.4121,737135.94828698,0
+EXR.US,D,20110519,000000,14.4228,14.562,14.2309,14.3974,865520.74086419,0
+EXR.US,D,20110520,000000,14.3137,14.3751,14.0198,14.0654,1303704.9818402,0
+EXR.US,D,20110523,000000,13.8815,14.0752,13.8026,13.9613,990480.30938081,0
+EXR.US,D,20110524,000000,14.0168,14.0617,13.8658,13.9156,1127792.2526431,0
+EXR.US,D,20110525,000000,13.8892,14.124,13.7763,14.051,1282148.1519129,0
+EXR.US,D,20110526,000000,14.0295,14.3284,13.9369,14.195,680546.31694846,0
+EXR.US,D,20110527,000000,14.2534,14.3556,14.1658,14.2534,732189.65770954,0
+EXR.US,D,20110531,000000,14.4326,14.5543,14.3108,14.5143,2632652.8893059,0
+EXR.US,D,20110601,000000,14.5026,14.5503,13.9613,14.0011,1193916.0233982,0
+EXR.US,D,20110602,000000,14.0265,14.1599,13.9662,13.9994,738926.10287098,0
+EXR.US,D,20110603,000000,13.8591,14.0791,13.8133,13.8844,821005.15272092,0
+EXR.US,D,20110606,000000,13.8698,13.9535,13.7783,13.785,1033670.9982623,0
+EXR.US,D,20110607,000000,13.8765,14.1405,13.8376,13.9662,685871.59033799,0
+EXR.US,D,20110608,000000,13.9058,14.1297,13.8989,13.9535,1176402.7038537,0
+EXR.US,D,20110609,000000,13.9857,13.9857,13.7646,13.8376,1316288.4436664,0
+EXR.US,D,20110610,000000,13.7646,13.785,13.4277,13.4716,1510008.2297638,0
+EXR.US,D,20110613,000000,13.4716,13.5641,13.2456,13.347,1679457.7100815,0
+EXR.US,D,20110614,000000,13.4638,13.6634,13.4014,13.5962,1692896.7076324,0
+EXR.US,D,20110615,000000,13.5368,13.6254,13.2204,13.3041,1512502.94318,0
+EXR.US,D,20110616,000000,13.3567,13.4929,13.1735,13.341,1282038.2571679,0
+EXR.US,D,20110617,000000,13.4638,13.4823,13.2884,13.4063,1831459.6022907,0
+EXR.US,D,20110620,000000,13.3693,13.603,13.3547,13.5757,992997.61797827,0
+EXR.US,D,20110621,000000,13.6575,13.7432,13.6254,13.7267,1036195.4962355,0
+EXR.US,D,20110622,000000,13.6838,14.047,13.6711,13.9535,1534394.5926107,0
+EXR.US,D,20110623,000000,13.7783,13.8765,13.6964,13.75,2297593.0553689,0
+EXR.US,D,20110624,000000,13.7783,13.8765,13.6371,13.7569,1997973.7631585,0
+EXR.US,D,20110627,000000,13.7646,13.9593,13.7432,13.8989,701496.15814418,0
+EXR.US,D,20110628,000000,13.8698,14.1083,13.8212,14.1083,782983.62506791,0
+EXR.US,D,20110629,000000,14.1472,14.2748,14.0412,14.2534,1090775.1835002,0
+EXR.US,D,20110630,000000,14.2426,14.5095,14.2426,14.3254,1367156.3588904,0
+EXR.US,D,20110701,000000,14.3556,14.6108,14.3089,14.5728,833467.42221151,0
+EXR.US,D,20110705,000000,14.564,14.7938,14.5377,14.7402,714195.67703747,0
+EXR.US,D,20110706,000000,14.7451,14.9194,14.7305,14.7791,1860007.5866949,0
+EXR.US,D,20110707,000000,14.8883,15.0528,14.8405,14.894,854086.55211863,0
+EXR.US,D,20110708,000000,14.712,14.8464,14.6642,14.7996,736403.65900507,0
+EXR.US,D,20110711,000000,14.6594,14.751,14.5036,14.5864,954068.17486212,0
+EXR.US,D,20110712,000000,14.5377,14.7811,14.4433,14.4959,1478635.8477084,0
+EXR.US,D,20110713,000000,14.6108,14.6108,14.2904,14.3411,893331.300718,0
+EXR.US,D,20110714,000000,14.3974,14.4121,14.2359,14.3031,1021106.0234025,0
+EXR.US,D,20110715,000000,14.3284,14.6302,14.3215,14.6302,825841.54855338,0
+EXR.US,D,20110718,000000,14.5893,14.6302,14.3634,14.418,823982.58137208,0
+EXR.US,D,20110719,000000,14.4997,14.7791,14.4929,14.7791,616879.25862296,0
+EXR.US,D,20110720,000000,14.8317,14.9067,14.6994,14.8795,395174.31354422,0
+EXR.US,D,20110721,000000,14.9339,15.0742,14.7646,14.826,990841.83228016,0
+EXR.US,D,20110722,000000,14.7869,14.9456,14.7869,14.9067,755838.59600609,0
+EXR.US,D,20110725,000000,14.7734,14.9204,14.7061,14.8317,624210.36787167,0
+EXR.US,D,20110726,000000,14.8103,14.8873,14.6692,14.7986,734426.58064926,0
+EXR.US,D,20110727,000000,14.751,14.751,14.3137,14.3284,1029900.6841614,0
+EXR.US,D,20110728,000000,14.2924,14.4997,14.195,14.305,622164.47691854,0
+EXR.US,D,20110729,000000,14.1736,14.3644,14.0791,14.2855,1164515.5844302,0
+EXR.US,D,20110801,000000,14.4296,14.5299,14.1793,14.3683,1993622.1366684,0
+EXR.US,D,20110802,000000,14.2855,14.3508,14.0207,14.0265,1760620.6280387,0
+EXR.US,D,20110803,000000,14.0129,14.1599,13.6575,14.115,2043014.1757381,0
+EXR.US,D,20110804,000000,13.9797,14.0791,13.2914,13.3109,2240156.1047349,0
+EXR.US,D,20110805,000000,13.4209,13.4492,12.8192,13.0791,2240746.6606075,0
+EXR.US,D,20110808,000000,12.6916,12.8971,11.9623,11.9848,2971065.0264914,0
+EXR.US,D,20110809,000000,12.2203,13.195,11.9692,13.195,4489395.472316,0
+EXR.US,D,20110810,000000,12.8903,13.3976,12.6099,12.6819,2516531.1178031,0
+EXR.US,D,20110811,000000,12.7423,13.75,12.6692,13.4492,2335873.400552,0
+EXR.US,D,20110812,000000,13.5835,13.7967,13.2767,13.5455,1759759.9570453,0
+EXR.US,D,20110815,000000,13.5641,14.2165,13.5641,14.194,1188019.7081563,0
+EXR.US,D,20110816,000000,14.0051,14.1793,13.8591,14.1006,1316724.9414852,0
+EXR.US,D,20110817,000000,14.2476,14.2982,13.8591,14.0051,987525.47591086,0
+EXR.US,D,20110818,000000,13.5368,13.8649,13.1483,13.2456,1987215.3757418,0
+EXR.US,D,20110819,000000,13.0461,13.4549,12.8971,12.9916,1411335.0734229,0
+EXR.US,D,20110822,000000,13.3089,13.3089,12.864,13.1055,1181098.3933304,0
+EXR.US,D,20110823,000000,13.1317,13.5962,12.9331,13.5962,1132870.006093,0
+EXR.US,D,20110824,000000,13.5641,13.9262,13.4764,13.8698,1046132.2406991,0
+EXR.US,D,20110825,000000,13.9486,14.1006,13.4365,13.7374,1849125.9528352,0
+EXR.US,D,20110826,000000,13.5932,13.7364,13.2554,13.7237,1507957.2035421,0
+EXR.US,D,20110829,000000,13.8922,13.9535,13.7646,13.9535,1360454.8335546,0
+EXR.US,D,20110830,000000,13.8989,14.2242,13.6964,14.1726,1619892.7041992,0
+EXR.US,D,20110831,000000,14.2505,14.4676,14.0587,14.4403,1539619.2147384,0
+EXR.US,D,20110901,000000,14.45,14.5562,14.2165,14.2904,1766449.157737,0
+EXR.US,D,20110902,000000,13.9994,14.3187,13.9847,13.9904,1423249.9232961,0
+EXR.US,D,20110906,000000,13.6293,14.1609,13.6293,14.048,1555871.3123501,0
+EXR.US,D,20110907,000000,14.2252,14.6205,14.048,14.6088,1397261.3566908,0
+EXR.US,D,20110908,000000,14.5601,14.7158,14.4004,14.5143,858303.63457522,0
+EXR.US,D,20110909,000000,14.3644,14.4734,13.8269,13.9194,1510881.2254014,0
+EXR.US,D,20110912,000000,13.6887,14.0537,13.6683,13.9857,1258026.7689183,0
+EXR.US,D,20110913,000000,14.0265,14.123,13.8649,14.0051,1608357.8641918,0
+EXR.US,D,20110914,000000,14.0742,14.2553,13.7958,14.1365,1251209.1865153,0
+EXR.US,D,20110915,000000,14.2309,14.5066,14.1891,14.4997,1382664.8696296,0
+EXR.US,D,20110916,000000,14.5475,14.6088,14.2641,14.5845,1835454.8411499,0
+EXR.US,D,20110919,000000,14.2992,14.4997,14.2417,14.3167,1198162.8904118,0
+EXR.US,D,20110920,000000,14.378,14.5475,14.2553,14.2553,872587.89731422,0
+EXR.US,D,20110921,000000,14.2379,14.3108,13.4861,13.4929,1652897.0745699,0
+EXR.US,D,20110922,000000,13.0596,13.5125,12.8114,12.9652,2073519.7244779,0
+EXR.US,D,20110923,000000,12.9438,13.1483,12.9058,13.0256,1393868.9983483,0
+EXR.US,D,20110926,000000,13.1201,13.3061,12.9321,13.2787,759054.30111364,0
+EXR.US,D,20110927,000000,13.4978,13.7091,13.3109,13.4316,1266852.2412879,0
+EXR.US,D,20110928,000000,13.4676,13.4676,12.8251,12.8484,1715481.6183047,0
+EXR.US,D,20110929,000000,13.0685,13.197,12.7754,12.9993,1151603.4654228,0
+EXR.US,D,20110930,000000,12.8377,12.9799,12.5846,12.5972,1626278.9240517,0
+EXR.US,D,20111003,000000,12.4715,12.7891,11.9916,12.0003,1471612.8545671,0
+EXR.US,D,20111004,000000,11.8319,12.937,11.6946,12.9058,1994631.7304469,0
+EXR.US,D,20111005,000000,12.8718,12.9058,12.0237,12.6069,1194450.0913177,0
+EXR.US,D,20111006,000000,12.5524,13.2204,12.4989,13.2087,1370291.9538101,0
+EXR.US,D,20111007,000000,13.2466,13.3061,12.5953,12.6069,1152840.0380672,0
+EXR.US,D,20111010,000000,12.9253,13.3226,12.8562,13.3177,1028253.2900406,0
+EXR.US,D,20111011,000000,13.1571,13.2857,12.9058,12.9507,933053.62928384,0
+EXR.US,D,20111012,000000,13.0753,13.3265,12.9058,13.0753,1449728.3945123,0
+EXR.US,D,20111013,000000,12.9721,13.1824,12.7958,13.0791,787174.00412854,0
+EXR.US,D,20111014,000000,13.2204,13.5261,13.1892,13.4861,811552.15054592,0
+EXR.US,D,20111017,000000,13.3936,13.4238,13.1688,13.2349,1312832.407995,0
+EXR.US,D,20111018,000000,13.2349,13.8649,13.1892,13.7763,1220212.706111,0
+EXR.US,D,20111019,000000,13.7364,13.8309,13.5319,13.6078,964006.97343311,0
+EXR.US,D,20111020,000000,13.5884,13.716,13.3226,13.6945,1065430.5795592,0
+EXR.US,D,20111021,000000,14.0412,14.1891,13.8192,14.1891,1078078.745768,0
+EXR.US,D,20111024,000000,14.2709,14.6828,14.0587,14.6488,1535583.9207853,0
+EXR.US,D,20111025,000000,14.5153,14.6117,14.2095,14.489,1763528.2170388,0
+EXR.US,D,20111026,000000,14.6351,14.7714,14.3858,14.7041,1400372.3023218,0
+EXR.US,D,20111027,000000,15.119,15.5357,14.9534,15.226,3305655.4968916,0
+EXR.US,D,20111028,000000,15.2972,15.7002,15.1687,15.4354,1428927.4761018,0
+EXR.US,D,20111031,000000,15.3458,15.5094,15.1657,15.2367,1515830.5971399,0
+EXR.US,D,20111101,000000,14.895,15.3663,14.7412,14.8716,3213138.5003766,0
+EXR.US,D,20111102,000000,15.1258,15.3663,14.9194,15.3332,1067709.6117003,0
+EXR.US,D,20111103,000000,15.45,15.5561,15.0197,15.4958,957037.38708376,0
+EXR.US,D,20111104,000000,15.3332,15.5434,15.2514,15.45,1157559.3497788,0
+EXR.US,D,20111107,000000,15.4131,15.5494,15.1803,15.4811,665796.79888726,0
+EXR.US,D,20111108,000000,15.5211,15.6379,15.1258,15.6048,927673.92204866,0
+EXR.US,D,20111109,000000,15.2514,15.3994,14.8424,14.8716,1220999.4292386,0
+EXR.US,D,20111110,000000,15.1014,15.1248,14.8921,15.0518,587449.03509794,0
+EXR.US,D,20111111,000000,15.2592,15.5153,15.156,15.487,1451238.1634386,0
+EXR.US,D,20111114,000000,15.4062,15.487,15.2096,15.4277,1170837.0999003,0
+EXR.US,D,20111115,000000,15.3273,15.8405,15.2592,15.7528,1469352.3093924,0
+EXR.US,D,20111116,000000,15.5746,16.0439,15.5153,15.7461,1720071.5212513,0
+EXR.US,D,20111117,000000,15.6681,15.7119,15.3186,15.4665,1263589.2917106,0
+EXR.US,D,20111118,000000,15.488,15.857,15.488,15.8375,1514085.6329184,0
+EXR.US,D,20111121,000000,15.5434,15.6243,15.3789,15.4218,2332078.4371626,0
+EXR.US,D,20111122,000000,15.487,15.5883,15.303,15.4218,2141986.2047029,0
+EXR.US,D,20111123,000000,15.2709,15.3721,15.0353,15.0469,1966947.4981971,0
+EXR.US,D,20111125,000000,15.0274,15.2826,14.9875,14.9992,466022.53127948,0
+EXR.US,D,20111128,000000,15.5211,15.5494,15.303,15.5153,2085187.0544115,0
+EXR.US,D,20111129,000000,15.5561,15.6067,15.3731,15.5834,2262734.8530851,0
+EXR.US,D,20111130,000000,15.784,16.3302,15.784,16.299,2800679.900261,0
+EXR.US,D,20111201,000000,16.19,16.2903,15.9564,16.041,958978.51856037,0
+EXR.US,D,20111202,000000,16.2523,16.5522,16.1812,16.2844,1690932.9809746,0
+EXR.US,D,20111205,000000,16.6389,16.6914,16.3536,16.4831,1834985.477613,0
+EXR.US,D,20111206,000000,16.5006,16.5074,16.2903,16.4831,973443.54274905,0
+EXR.US,D,20111207,000000,16.4052,16.5006,16.2601,16.4762,1071744.9056535,0
+EXR.US,D,20111208,000000,16.2308,16.3682,15.9846,16.0469,1288474.8026515,0
+EXR.US,D,20111209,000000,16.0965,16.3682,15.968,16.2308,1303334.2154576,0
+EXR.US,D,20111212,000000,16.0663,16.1812,15.8744,15.9923,2045768.7337382,0
+EXR.US,D,20111213,000000,16.1131,16.1948,15.7558,15.8229,1851205.7365601,0
+EXR.US,D,20111214,000000,15.7012,15.934,15.6399,15.67,1770819.2711935,0
+EXR.US,D,20111215,000000,15.8744,15.9193,15.7012,15.8375,1482908.3910643,0
+EXR.US,D,20111216,000000,16.0138,16.1277,15.857,16.1015,2073548.4819813,0
+EXR.US,D,20111219,000000,16.1559,16.1559,15.8804,15.895,1418622.019363,0
+EXR.US,D,20111220,000000,15.9846,16.302,15.9564,16.19,1948975.0856526,0
+EXR.US,D,20111221,000000,16.1948,16.2231,16.0196,16.1092,1028216.3161076,0
+EXR.US,D,20111222,000000,16.1812,16.3536,16.1812,16.2767,1577995.075915,0
+EXR.US,D,20111223,000000,16.3457,16.5445,16.2942,16.5152,794914.90780009,0
+EXR.US,D,20111227,000000,16.4558,16.7294,16.3886,16.6524,600930.14185031,0
+EXR.US,D,20111228,000000,16.6594,16.6594,16.4695,16.5074,1179898.7946189,0
+EXR.US,D,20111229,000000,16.5006,16.7226,16.4831,16.6106,755846.81243562,0
+EXR.US,D,20111230,000000,16.5366,16.6729,16.4665,16.4802,1169824.4249607,0
+EXR.US,D,20120103,000000,16.6691,16.8521,16.4957,16.5971,2175912.8692887,0
+EXR.US,D,20120104,000000,16.4003,16.5231,16.3097,16.3253,2839915.4053771,0
+EXR.US,D,20120105,000000,16.2153,16.5971,16.19,16.5881,1063045.760888,0
+EXR.US,D,20120106,000000,16.5824,16.6914,16.4198,16.5971,1292593.2879537,0
+EXR.US,D,20120109,000000,16.558,16.7294,16.4471,16.5231,722780.81884328,0
+EXR.US,D,20120110,000000,16.7342,16.9388,16.6914,16.7937,1977896.9176004,0
+EXR.US,D,20120111,000000,16.6691,16.8239,16.6262,16.6691,920722.82266575,0
+EXR.US,D,20120112,000000,16.7013,16.7546,16.5152,16.6651,706692.02276861,0
+EXR.US,D,20120113,000000,16.5375,16.6691,16.4957,16.6691,742710.79572353,0
+EXR.US,D,20120117,000000,16.8199,16.8939,16.7439,16.7683,1167282.4670747,0
+EXR.US,D,20120118,000000,16.7342,16.9388,16.7013,16.8297,1113027.3287765,0
+EXR.US,D,20120119,000000,16.9174,17.0323,16.8102,16.967,962450.98709076,0
+EXR.US,D,20120120,000000,16.9592,17.3195,16.9504,17.3195,1329602.140667,0
+EXR.US,D,20120123,000000,17.2931,17.4013,17.1676,17.2785,1500581.9309848,0
+EXR.US,D,20120124,000000,17.1676,17.3437,17.149,17.2785,912596.77385995,0
+EXR.US,D,20120125,000000,17.2425,17.5142,17.2046,17.4479,1625694.5305014,0
+EXR.US,D,20120126,000000,17.5638,17.6455,17.4967,17.5511,893181.35087907,0
+EXR.US,D,20120127,000000,17.5366,17.6321,17.3117,17.5979,1725185.2215805,0
+EXR.US,D,20120130,000000,17.4334,17.5902,17.3671,17.4967,805854.05666642,0
+EXR.US,D,20120131,000000,17.5902,17.9172,17.5493,17.9017,1710362.7827072,0
+EXR.US,D,20120201,000000,17.9601,17.9805,17.7819,17.9504,2439721.8804434,0
+EXR.US,D,20120202,000000,17.9601,18.258,17.9348,18.183,1415685.6728596,0
+EXR.US,D,20120203,000000,18.4011,18.523,18.2016,18.5015,2114551.5465002,0
+EXR.US,D,20120206,000000,18.3885,18.4343,18.2444,18.3476,956796.02946629,0
+EXR.US,D,20120207,000000,18.2765,18.5998,18.2453,18.5541,1057952.6016327,0
+EXR.US,D,20120208,000000,18.5599,18.6621,18.3262,18.4704,1165504.6371349,0
+EXR.US,D,20120209,000000,18.5025,18.6085,18.0001,18.0039,2277905.4631597,0
+EXR.US,D,20120210,000000,17.8646,17.9601,17.6232,17.6232,1768337.9094752,0
+EXR.US,D,20120213,000000,17.8004,18.1597,17.8004,18.1431,855008.84633344,0
+EXR.US,D,20120214,000000,18.1188,18.2639,17.9504,18.2444,1470614.5583791,0
+EXR.US,D,20120215,000000,18.2698,18.3116,17.8326,17.9601,1591147.5254861,0
+EXR.US,D,20120216,000000,17.9679,18.3243,17.9348,18.2765,1162043.4661952,0
+EXR.US,D,20120217,000000,18.2765,18.3184,18.0984,18.2016,688320.08633812,0
+EXR.US,D,20120221,000000,18.2386,18.2698,17.7946,17.9133,918898.77530995,0
+EXR.US,D,20120222,000000,18.6932,18.7974,17.7547,17.7703,1264112.0620395,0
+EXR.US,D,20120223,000000,17.8004,18.2843,17.7761,18.2843,1053948.1192902,0
+EXR.US,D,20120224,000000,18.3067,18.3067,17.9494,18.1266,1104565.4334136,0
+EXR.US,D,20120227,000000,18.1743,18.3184,18.001,18.2912,926294.5889412,0
+EXR.US,D,20120228,000000,18.2969,18.2969,17.9426,18.0234,794926.20539069,0
+EXR.US,D,20120229,000000,18.0575,18.2571,17.8394,17.9348,1442031.6541495,0
+EXR.US,D,20120301,000000,17.9805,18.1266,17.9348,18.0984,992801.45072321,0
+EXR.US,D,20120302,000000,18.1646,18.1646,17.819,17.9416,1052553.3803773,0
+EXR.US,D,20120305,000000,17.9075,18.1266,17.7985,18.1266,1216983.6493054,0
+EXR.US,D,20120306,000000,17.9738,18.1676,17.8793,17.9075,803896.49233076,0
+EXR.US,D,20120307,000000,18.0088,18.1431,17.854,18.0984,937698.99312972,0
+EXR.US,D,20120308,000000,18.1676,18.2094,17.8112,17.854,1405274.4295905,0
+EXR.US,D,20120309,000000,17.854,18.1646,17.8112,17.9182,1019652.7424293,0
+EXR.US,D,20120312,000000,17.9582,18.3428,17.9026,18.1646,1103708.8706351,0
+EXR.US,D,20120313,000000,18.2989,18.6436,18.2648,18.5482,1234162.1493466,0
+EXR.US,D,20120314,000000,18.6154,18.7897,18.5337,18.5599,760715.04693252,0
+EXR.US,D,20120315,000000,18.5783,18.6768,18.5122,18.6768,784155.49332972,0
+EXR.US,D,20120316,000000,18.7411,18.923,18.6436,18.9104,1624732.1811926,0
+EXR.US,D,20120319,000000,18.8695,19.2123,18.8131,19.1245,840798.5314602,0
+EXR.US,D,20120320,000000,18.9708,19.218,18.9493,19.0292,666246.64840408,0
+EXR.US,D,20120321,000000,19.1101,19.1431,18.9493,18.9562,415198.77936406,0
+EXR.US,D,20120322,000000,18.7965,18.8247,18.5337,18.7819,604535.10030688,0
+EXR.US,D,20120323,000000,18.8374,19.1353,18.7498,19.1101,768238.21522151,0
+EXR.US,D,20120326,000000,19.2394,19.5744,19.1898,19.5121,1220200.3814668,0
+EXR.US,D,20120327,000000,19.556,19.6085,19.4274,19.4712,1225725.930326,0
+EXR.US,D,20120328,000000,19.4655,19.5472,19.291,19.478,1453247.0804588,0
+EXR.US,D,20120329,000000,19.2394,19.556,19.2394,19.5258,866510.82062264,0
+EXR.US,D,20120330,000000,19.6446,19.8188,19.4985,19.7351,1662469.2149731,0
+EXR.US,D,20120402,000000,19.6709,20.0117,19.5598,19.9006,1632918.8261662,0
+EXR.US,D,20120403,000000,19.8422,19.9006,19.478,19.5258,1904823.074516,0
+EXR.US,D,20120404,000000,19.291,19.556,19.1694,19.4849,2072140.3913705,0
+EXR.US,D,20120405,000000,19.4167,19.774,19.3972,19.7555,1238357.6636758,0
+EXR.US,D,20120409,000000,19.4109,19.6085,19.3272,19.4022,1397354.8185767,0
+EXR.US,D,20120410,000000,19.4333,19.5258,18.8131,18.8315,1948930.9223438,0
+EXR.US,D,20120411,000000,19.0711,19.2307,18.9708,19.1898,1603688.8781109,0
+EXR.US,D,20120412,000000,19.2464,19.478,19.1898,19.3543,1397304.4929459,0
+EXR.US,D,20120413,000000,19.3349,19.4498,19.2843,19.3778,1988574.1677755,0
+EXR.US,D,20120416,000000,19.5054,19.9707,19.5054,19.8013,1827747.8302503,0
+EXR.US,D,20120417,000000,19.3827,19.6085,19.3272,19.4585,6979492.2822117,0
+EXR.US,D,20120418,000000,19.4167,19.4946,19.224,19.3827,2214998.4245659,0
+EXR.US,D,20120419,000000,19.4585,19.556,19.3125,19.5325,2924014.669838,0
+EXR.US,D,20120420,000000,19.7244,20.0117,19.63,19.9377,1765674.7592537,0
+EXR.US,D,20120423,000000,19.7,19.9152,19.4411,19.8422,2337933.6702568,0
+EXR.US,D,20120424,000000,19.8072,20.327,19.8072,20.327,1993266.776091,0
+EXR.US,D,20120425,000000,20.5628,20.6513,20.3973,20.5276,1505097.8860655,0
+EXR.US,D,20120426,000000,20.4945,20.6903,20.4429,20.6435,1977117.3838487,0
+EXR.US,D,20120427,000000,20.7253,21.0058,20.5871,20.8889,2365585.0367885,0
+EXR.US,D,20120430,000000,20.8938,20.8938,20.6231,20.8052,3303492.5218176,0
+EXR.US,D,20120501,000000,20.9054,21.11,20.7039,20.7039,2742499.3627546,0
+EXR.US,D,20120502,000000,20.6435,21.1225,20.6094,21.0125,1630257.730052,0
+EXR.US,D,20120503,000000,20.9717,21.11,20.8373,20.8616,1408769.4933021,0
+EXR.US,D,20120504,000000,20.7419,20.772,20.5209,20.6172,1351313.0286481,0
+EXR.US,D,20120507,000000,20.5628,20.8889,20.4858,20.8179,799862.22543121,0
+EXR.US,D,20120508,000000,20.6591,20.8179,20.5384,20.7633,823611.81498951,0
+EXR.US,D,20120509,000000,20.4995,20.7847,20.4663,20.5384,1093455.7936345,0
+EXR.US,D,20120510,000000,20.3173,20.6308,20.2726,20.4848,1982494.0099227,0
+EXR.US,D,20120511,000000,20.334,20.6903,20.327,20.5871,1092717.3420304,0
+EXR.US,D,20120514,000000,20.406,20.4429,20.1431,20.1702,1178357.1870283,0
+EXR.US,D,20120515,000000,20.2375,20.2754,20.0409,20.1431,1038875.0793162,0
+EXR.US,D,20120516,000000,20.2161,20.2443,19.9785,20.0282,1053156.2608942,0
+EXR.US,D,20120517,000000,20.0282,20.034,19.4411,19.4655,3414202.7474207,0
+EXR.US,D,20120518,000000,19.4333,19.6572,19.2726,19.2726,1163649.7781685,0
+EXR.US,D,20120521,000000,19.3631,19.5472,19.1548,19.4022,2229654.4807411,0
+EXR.US,D,20120522,000000,19.4946,19.5004,19.2394,19.2687,1442751.6187871,0
+EXR.US,D,20120523,000000,19.1245,19.1957,18.9426,19.1178,2412282.0869721,0
+EXR.US,D,20120524,000000,19.1431,19.2843,19.0409,19.2785,1112989.32779,0
+EXR.US,D,20120525,000000,19.3272,19.4274,19.2687,19.3476,1499312.4926223,0
+EXR.US,D,20120529,000000,19.478,19.7955,19.4245,19.7176,1692955.2496928,0
+EXR.US,D,20120530,000000,19.5744,19.6348,19.2035,19.2123,1325451.8167004,0
+EXR.US,D,20120531,000000,19.1966,19.5248,19.0039,19.4303,1300804.5822159,0
+EXR.US,D,20120601,000000,19.0311,19.2152,18.8851,18.9853,2111320.4355872,0
+EXR.US,D,20120604,000000,19.0458,19.3885,18.9776,19.0642,1328465.1922307,0
+EXR.US,D,20120605,000000,18.9853,19.4645,18.9582,19.3827,1316036.815512,0
+EXR.US,D,20120606,000000,19.4478,19.8627,19.3827,19.8548,3309982.474093,0
+EXR.US,D,20120607,000000,20.0837,20.2415,19.6076,19.6426,1397556.1211001,0
+EXR.US,D,20120608,000000,19.5803,19.9104,19.5803,19.8627,1039905.2141687,0
+EXR.US,D,20120611,000000,20.0437,20.068,19.2706,19.2756,1648515.6635227,0
+EXR.US,D,20120612,000000,19.3827,19.6426,19.2756,19.6426,843693.79581607,0
+EXR.US,D,20120613,000000,19.6786,19.8918,19.4148,19.5657,1185207.6351494,0
+EXR.US,D,20120614,000000,19.5657,19.995,19.5657,19.961,945871.25935163,0
+EXR.US,D,20120615,000000,19.9678,20.147,19.8139,20.147,2266990.963582,0
+EXR.US,D,20120618,000000,19.9746,20.2842,19.9337,20.1216,1222671.472648,0
+EXR.US,D,20120619,000000,20.1391,20.6017,20.0837,20.3066,1538620.9185505,0
+EXR.US,D,20120620,000000,20.3447,20.4995,20.2726,20.4283,1195146.4337204,0
+EXR.US,D,20120621,000000,20.4225,20.4566,19.9678,20.0437,1609291.4559972,0
+EXR.US,D,20120622,000000,20.1869,20.2298,19.7449,19.961,14850049.157645,0
+EXR.US,D,20120625,000000,19.8023,20.2628,19.8023,20.1266,1571061.4364448,0
+EXR.US,D,20120626,000000,20.1577,20.2988,20.0554,20.147,1923592.480725,0
+EXR.US,D,20120627,000000,20.2151,20.3544,19.9678,20.0067,1884332.3263203,0
+EXR.US,D,20120628,000000,19.9678,20.257,19.8627,20.2415,1727673.7726745,0
+EXR.US,D,20120629,000000,20.6231,21.1703,20.5442,21.1217,2032003.1331134,0
+EXR.US,D,20120702,000000,21.2569,21.3231,21.0165,21.1137,2068460.4579944,0
+EXR.US,D,20120703,000000,21.1342,21.2909,21.0943,21.2909,874541.35343514,0
+EXR.US,D,20120705,000000,21.2034,21.3231,21.029,21.0709,1528024.805617,0
+EXR.US,D,20120706,000000,20.9064,21.3825,20.8519,21.3533,740172.94605225,0
+EXR.US,D,20120709,000000,21.3572,21.5403,21.1965,21.474,1743862.1929572,0
+EXR.US,D,20120710,000000,21.4643,21.5199,21.1518,21.2356,1583577.1127274,0
+EXR.US,D,20120711,000000,21.2092,21.3281,20.959,21.1897,1528526.0078185,0
+EXR.US,D,20120712,000000,20.959,21.6619,20.9522,21.512,1313863.5699011,0
+EXR.US,D,20120713,000000,21.5403,21.7758,21.5247,21.7389,574602.64752678,0
+EXR.US,D,20120716,000000,21.7915,21.9473,21.6941,21.8441,1066678.4497942,0
+EXR.US,D,20120717,000000,21.9677,22.3133,21.7758,22.2384,1137923.1102543,0
+EXR.US,D,20120718,000000,22.1381,22.2199,22.032,22.1731,960658.77839939,0
+EXR.US,D,20120719,000000,22.1683,22.215,21.7983,21.9919,1503239.945938,0
+EXR.US,D,20120720,000000,21.9122,22.03,21.7311,21.9618,1491558.2372528,0
+EXR.US,D,20120723,000000,21.5695,21.806,21.4643,21.7233,1002439.3225627,0
+EXR.US,D,20120724,000000,21.7837,21.9199,21.5276,21.6512,975956.74313173,0
+EXR.US,D,20120725,000000,21.7846,21.8557,21.5315,21.7457,956125.36340585,0
+EXR.US,D,20120726,000000,22.0027,22.2384,21.9064,22.0427,575663.59398993,0
+EXR.US,D,20120727,000000,22.0874,22.3873,22.0874,22.2316,620455.45957617,0
+EXR.US,D,20120730,000000,22.2987,22.4604,22.1342,22.1342,600090.01193081,0
+EXR.US,D,20120731,000000,23.6394,23.6394,22.4165,22.5977,2562491.7704901,0
+EXR.US,D,20120801,000000,22.659,23.0037,22.6084,22.7066,1249564.8735555,0
+EXR.US,D,20120802,000000,22.5188,22.9754,22.4867,22.9618,1080907.2516339,0
+EXR.US,D,20120803,000000,23.176,23.2607,22.995,23.0825,1008541.0485428,0
+EXR.US,D,20120806,000000,23.0922,23.1507,22.8275,22.9287,1061101.5482502,0
+EXR.US,D,20120807,000000,22.9414,23.0182,22.6862,22.8781,664539.68516908,0
+EXR.US,D,20120808,000000,22.8138,22.9414,22.7203,22.7612,852940.36019911,0
+EXR.US,D,20120809,000000,22.7759,22.9015,22.695,22.7475,860758.2928975,0
+EXR.US,D,20120810,000000,22.6658,22.842,22.659,22.7418,523598.13416169,0
+EXR.US,D,20120813,000000,22.7612,22.8634,22.695,22.7525,1168497.4715915,0
+EXR.US,D,20120814,000000,22.7991,23.0182,22.7991,22.9083,791661.20170596,0
+EXR.US,D,20120815,000000,22.9618,23.2471,22.8634,23.2325,672963.57954536,0
+EXR.US,D,20120816,000000,23.1575,23.3776,23.0037,23.3416,692174.61884168,0
+EXR.US,D,20120817,000000,23.2928,23.3561,23.1507,23.1964,756429.15187861,0
+EXR.US,D,20120820,000000,23.3201,23.6473,23.0777,23.1877,1347588.9319634,0
+EXR.US,D,20120821,000000,23.1877,23.2811,23.0406,23.064,2255164.4403264,0
+EXR.US,D,20120822,000000,22.9813,23.1634,22.9345,23.0251,881377.42280462,0
+EXR.US,D,20120823,000000,22.9716,23.1215,22.8138,22.9083,993815.15271656,0
+EXR.US,D,20120824,000000,22.9015,23.0485,22.8362,22.987,1146264.8403352,0
+EXR.US,D,20120827,000000,23.1575,23.253,23.0718,23.2042,906232.12213478,0
+EXR.US,D,20120828,000000,23.1575,23.3844,23.0922,23.3639,584311.38607092,0
+EXR.US,D,20120829,000000,23.5138,23.5138,23.3289,23.5012,727374.8300046,0
+EXR.US,D,20120830,000000,23.3687,23.5138,23.3289,23.4944,640294.02867788,0
+EXR.US,D,20120831,000000,23.6258,23.6404,23.4496,23.5412,1615317.1800042,0
+EXR.US,D,20120904,000000,23.6249,23.7319,23.4087,23.617,979324.4521856,0
+EXR.US,D,20120905,000000,23.7621,23.7865,23.36,23.4719,1166422.8231349,0
+EXR.US,D,20120906,000000,23.6054,23.769,23.5694,23.6668,752162.77084482,0
+EXR.US,D,20120907,000000,23.6872,23.8146,23.5538,23.6668,546201.53180046,0
+EXR.US,D,20120910,000000,23.6327,23.7251,23.436,23.5995,855555.23889722,0
+EXR.US,D,20120911,000000,23.5129,23.5908,23.4136,23.5606,614585.84773023,0
+EXR.US,D,20120912,000000,23.8829,23.8829,23.5995,23.6668,576339.39531883,0
+EXR.US,D,20120913,000000,23.694,24.1467,23.694,24.1292,714095.02577571,0
+EXR.US,D,20120914,000000,24.1828,24.5615,24.1399,24.3454,920412.65245096,0
+EXR.US,D,20120917,000000,24.212,24.4767,24.0143,24.0591,555314.57920363,0
+EXR.US,D,20120918,000000,24.0017,24.0017,23.7096,23.7456,535537.63332339,0
+EXR.US,D,20120919,000000,23.7563,23.8537,23.6394,23.6473,843246.00040665,0
+EXR.US,D,20120920,000000,23.5412,23.6668,23.2062,23.3327,1457880.1196604,0
+EXR.US,D,20120921,000000,23.4866,23.4993,23.2412,23.249,2144201.5595151,0
+EXR.US,D,20120924,000000,23.1225,23.3883,23.0553,23.2344,874420.16109956,0
+EXR.US,D,20120925,000000,23.3327,23.4583,23.1585,23.1585,1092880.6435675,0
+EXR.US,D,20120926,000000,23.1984,23.36,23.1302,23.2062,932277.1766932,0
+EXR.US,D,20120927,000000,23.2957,23.4136,23.2062,23.2957,801919.41397494,0
+EXR.US,D,20120928,000000,23.1682,23.3143,23.1205,23.2169,551221.77024368,0
+EXR.US,D,20121001,000000,23.2548,23.2763,22.7572,22.995,922662.92708866,0
+EXR.US,D,20121002,000000,23.0309,23.0835,22.8323,23.0553,754081.30714022,0
+EXR.US,D,20121003,000000,23.0718,23.4213,23.0601,23.2412,427916.78522378,0
+EXR.US,D,20121004,000000,23.3659,23.5761,23.1225,23.3533,572260.96511055,0
+EXR.US,D,20121005,000000,23.3941,23.7096,23.3026,23.6054,813388.52254602,0
+EXR.US,D,20121008,000000,23.5129,23.6793,23.4087,23.6726,606244.11764924,0
+EXR.US,D,20121009,000000,23.6668,23.7865,23.4934,23.7456,1134200.0406233,0
+EXR.US,D,20121010,000000,23.7096,23.841,23.6102,23.8351,772199.56130895,0
+EXR.US,D,20121011,000000,23.9189,23.9861,23.7096,23.7096,689218.75831802,0
+EXR.US,D,20121012,000000,23.7251,23.8351,23.6327,23.7007,681805.48477401,0
+EXR.US,D,20121015,000000,23.7096,23.9744,23.6249,23.9617,619670.79055599,0
+EXR.US,D,20121016,000000,23.9861,24.1399,23.8146,23.8742,616887.47505249,0
+EXR.US,D,20121017,000000,23.9063,23.9802,23.5412,23.6726,753868.70702612,0
+EXR.US,D,20121018,000000,23.6793,23.7096,23.4866,23.5129,1055977.5773843,0
+EXR.US,D,20121019,000000,23.4866,23.769,23.3163,23.3533,1100228.1856751,0
+EXR.US,D,20121022,000000,23.6589,23.6726,23.0932,23.249,1333140.3406337,0
+EXR.US,D,20121023,000000,23.1682,23.2821,22.8634,23.2091,563695.33732488,0
+EXR.US,D,20121024,000000,23.2695,23.3746,23.065,23.2831,614809.74543494,0
+EXR.US,D,20121025,000000,23.36,23.4808,22.9706,23.1302,968007.34756084,0
+EXR.US,D,20121026,000000,23.1448,23.2344,22.8342,23.1146,617999.7742002,0
+EXR.US,D,20121031,000000,23.8488,24.0834,23.253,24.0834,1573477.0667268,0
+EXR.US,D,20121101,000000,24.0942,24.3376,23.9617,24.2548,1701347.3054047,0
+EXR.US,D,20121102,000000,24.36,24.5391,24.2334,24.3882,764224.4893958,0
+EXR.US,D,20121105,000000,24.3668,24.4934,24.0718,24.3376,468433.02629303,0
+EXR.US,D,20121106,000000,24.2373,24.6861,24.1808,24.3658,3149589.5532256,0
+EXR.US,D,20121107,000000,24.2246,24.7163,24.1594,24.7075,3684256.2450187,0
+EXR.US,D,20121108,000000,24.653,24.9354,24.5829,24.5907,827208.55701654,0
+EXR.US,D,20121109,000000,24.8107,24.8196,24.4934,24.6432,785414.66115529,0
+EXR.US,D,20121112,000000,24.6432,24.6794,24.3084,24.6083,478591.61435396,0
+EXR.US,D,20121113,000000,24.6034,24.7893,24.3512,24.6725,558930.83525079,0
+EXR.US,D,20121114,000000,24.7144,24.7893,24.0942,24.2188,1017491.8214627,0
+EXR.US,D,20121115,000000,24.2334,24.5069,23.9335,24.1692,940819.18224398,0
+EXR.US,D,20121116,000000,24.1448,24.3502,23.695,23.9705,1353198.6992254,0
+EXR.US,D,20121119,000000,24.2402,24.6307,24.0718,24.6083,784383.49924919,0
+EXR.US,D,20121120,000000,24.6228,24.8867,24.5256,24.8867,1025404.2431008,0
+EXR.US,D,20121121,000000,24.9315,25.0727,24.8107,25.0425,2026235.1995827,0
+EXR.US,D,20121123,000000,25.137,25.245,24.911,25.1281,290229.96736421,0
+EXR.US,D,20121126,000000,25.1311,25.4953,24.8945,25.1117,1156622.6768123,0
+EXR.US,D,20121127,000000,24.9665,25.1117,24.4846,24.8274,1123635.7663543,0
+EXR.US,D,20121128,000000,24.8107,24.8341,24.468,24.728,1232976.9293868,0
+EXR.US,D,20121129,000000,24.8274,25.0727,24.4008,24.7708,843293.24487645,0
+EXR.US,D,20121130,000000,24.7601,24.9715,24.4992,24.5479,2109129.7300637,0
+EXR.US,D,20121203,000000,24.6365,25.0532,24.5742,25.0094,761611.66480505,0
+EXR.US,D,20121204,000000,25.0094,25.1028,24.8137,24.8838,686276.24949238,0
+EXR.US,D,20121205,000000,24.8887,24.9354,24.5139,24.5323,948233.48284168,0
+EXR.US,D,20121206,000000,24.6365,24.7913,24.5256,24.7601,1057823.1928676,0
+EXR.US,D,20121207,000000,24.7718,24.8293,24.653,24.7786,1344263.3321108,0
+EXR.US,D,20121210,000000,24.805,25.097,24.7367,24.9899,563115.05198926,0
+EXR.US,D,20121211,000000,25.0376,25.0698,24.7222,24.766,651127.39101402,0
+EXR.US,D,20121212,000000,24.7913,24.9715,24.617,24.7008,830102.79431871,0
+EXR.US,D,20121213,000000,24.7008,24.7455,24.5528,24.6442,916862.12784004,0
+EXR.US,D,20121214,000000,24.5664,24.7718,24.4846,24.7163,748096.66528085,0
+EXR.US,D,20121217,000000,24.7008,24.9559,24.617,24.9559,1205674.7611103,0
+EXR.US,D,20121218,000000,24.9899,25.1671,24.9481,25.1613,932588.37396167,0
+EXR.US,D,20121219,000000,25.1165,25.4339,25.0454,25.4058,1629952.6951056,0
+EXR.US,D,20121220,000000,25.4125,25.7163,25.4125,25.5596,805616.80726373,0
+EXR.US,D,20121221,000000,25.3891,25.6725,25.2528,25.3425,1979793.8857683,0
+EXR.US,D,20121224,000000,25.3346,25.504,25.3288,25.3891,391716.22376551,0
+EXR.US,D,20121226,000000,25.4272,25.504,25.2392,25.3502,822256.10411696,0
+EXR.US,D,20121227,000000,25.3716,25.4953,25.1281,25.4272,431466.28278102,0
+EXR.US,D,20121228,000000,25.2625,25.3978,25.1525,25.2012,604903.81258207,0
+EXR.US,D,20121231,000000,25.2149,25.6043,25.1671,25.5965,591819.14855453,0
+EXR.US,D,20130102,000000,25.8915,26.1213,25.7698,25.9188,691449.5189356,0
+EXR.US,D,20130103,000000,25.9373,26.3171,25.9373,26.1272,967431.17044001,0
+EXR.US,D,20130104,000000,26.1272,26.2761,25.9976,26.2576,652752.1899537,0
+EXR.US,D,20130107,000000,25.9899,26.4445,25.9899,26.3034,839579.4187286,0
+EXR.US,D,20130108,000000,26.2431,26.3423,26.022,26.1272,635034.48672459,0
+EXR.US,D,20130109,000000,26.2284,26.5935,26.1058,26.5935,847256.64507128,0
+EXR.US,D,20130110,000000,26.6188,26.7046,26.5175,26.5868,788995.99737696,0
+EXR.US,D,20130111,000000,26.5935,26.6013,26.3423,26.4757,853554.53830652,0
+EXR.US,D,20130114,000000,26.4445,26.4961,26.4106,26.4757,396212.66482615,0
+EXR.US,D,20130115,000000,26.4757,26.5497,26.4251,26.5215,775209.85567824,0
+EXR.US,D,20130116,000000,26.6588,26.7192,26.5031,26.6743,766109.13291938,0
+EXR.US,D,20130117,000000,26.8331,27.0842,26.8058,26.8467,628712.97125445,0
+EXR.US,D,20130118,000000,26.982,27.0999,26.7746,27.0999,604961.32758878,0
+EXR.US,D,20130122,000000,27.0443,27.1689,26.9441,27.1368,741597.46952212,0
+EXR.US,D,20130123,000000,27.1689,27.2342,26.9597,27.0161,433493.6867677,0
+EXR.US,D,20130124,000000,27.1368,27.833,27.053,27.3967,1793238.8262215,0
+EXR.US,D,20130125,000000,27.4796,27.6617,27.3112,27.6578,885112.81707998,0
+EXR.US,D,20130128,000000,27.6782,27.7104,27.4319,27.5623,712586.28390315,0
+EXR.US,D,20130129,000000,27.6129,28.17,27.5789,27.8866,20617995.012792,0
+EXR.US,D,20130130,000000,27.8797,27.9566,27.726,27.8535,1467772.7008152,0
+EXR.US,D,20130131,000000,27.833,28.0501,27.7756,28.0249,1553343.7332157,0
+EXR.US,D,20130201,000000,28.1077,28.4893,27.9928,28.4152,1185719.1078877,0
+EXR.US,D,20130204,000000,28.3881,28.5477,28.2672,28.4152,1246474.4689983,0
+EXR.US,D,20130205,000000,28.5759,28.8134,28.2253,28.24,1491769.8103132,0
+EXR.US,D,20130206,000000,28.3121,28.3881,28.1077,28.2468,1178842.9834243,0
+EXR.US,D,20130207,000000,28.3724,28.4201,28.0755,28.1114,807259.06611617,0
+EXR.US,D,20130208,000000,28.1747,28.3295,28.0297,28.3295,762692.12528833,0
+EXR.US,D,20130211,000000,28.3802,28.6548,28.3802,28.4201,658830.29369899,0
+EXR.US,D,20130212,000000,28.4708,28.5603,28.3598,28.3802,722292.96833989,0
+EXR.US,D,20130213,000000,28.4795,28.5983,28.0434,28.1747,1075837.7146135,0
+EXR.US,D,20130214,000000,28.1261,28.162,27.8029,27.8096,1803805.154598,0
+EXR.US,D,20130215,000000,27.5429,27.6617,26.69,27.2205,3226320.7345048,0
+EXR.US,D,20130219,000000,27.13,27.3053,26.7688,27.0774,1996505.0763798,0
+EXR.US,D,20130220,000000,27.0717,27.318,26.986,27.0074,1343696.3984732,0
+EXR.US,D,20130221,000000,26.9168,26.9441,26.4163,26.6013,1950908.0006997,0
+EXR.US,D,20130222,000000,26.5868,26.9246,26.3034,26.8136,1185426.3975856,0
+EXR.US,D,20130225,000000,27.0074,27.0717,26.1213,26.1574,1552687.445907,0
+EXR.US,D,20130226,000000,26.1943,26.2431,25.6725,26.2284,2838432.3398469,0
+EXR.US,D,20130227,000000,26.2227,26.431,26.1213,26.3949,773977.39124865,0
+EXR.US,D,20130228,000000,26.4163,26.5682,26.3102,26.3346,1836867.0399756,0
+EXR.US,D,20130301,000000,26.2957,26.4612,25.9441,26.3901,1499934.8871592,0
+EXR.US,D,20130304,000000,26.4009,27.0842,26.3949,27.0366,1223230.1898561,0
+EXR.US,D,20130305,000000,27.13,27.7541,27.0677,27.7541,1416293.6886447,0
+EXR.US,D,20130306,000000,27.8486,27.8535,27.4893,27.5478,1161165.3352891,0
+EXR.US,D,20130307,000000,27.5555,27.7814,27.3842,27.4493,1047530.0607732,0
+EXR.US,D,20130308,000000,27.5233,27.5945,27.2703,27.5789,1252276.2953006,0
+EXR.US,D,20130311,000000,27.5429,27.5429,27.1056,27.3317,813603.1767675,0
+EXR.US,D,20130312,000000,27.24,27.4796,27.1991,27.3676,894476.46558383,0
+EXR.US,D,20130313,000000,27.4582,27.906,26.9645,26.986,1400056.9968385,0
+EXR.US,D,20130314,000000,26.9421,27.1894,26.8175,26.986,1509061.2862604,0
+EXR.US,D,20130315,000000,27.0044,27.0424,26.7776,26.9908,1749460.6626287,0
+EXR.US,D,20130318,000000,26.9002,27.1894,26.8175,27.1894,888949.88967079,0
+EXR.US,D,20130319,000000,27.2332,27.3053,26.8778,27.0503,872894.98636794,0
+EXR.US,D,20130320,000000,27.1689,27.3676,27.0707,27.3531,632823.24012716,0
+EXR.US,D,20130321,000000,27.2751,27.6285,27.1981,27.1981,951072.25924452,0
+EXR.US,D,20130322,000000,27.1417,27.6714,27.1193,27.6714,842574.30729252,0
+EXR.US,D,20130325,000000,27.7649,27.9275,27.4903,27.7064,1352353.4340373,0
+EXR.US,D,20130326,000000,27.7776,27.983,27.7503,27.9537,997549.51993823,0
+EXR.US,D,20130327,000000,27.8554,27.8836,27.6139,27.8836,682644.58763983,0
+EXR.US,D,20130328,000000,27.9362,28.0414,27.7444,27.798,1444114.5190355,0
+EXR.US,D,20130401,000000,27.7776,27.9206,27.5176,27.9206,788993.94326957,0
+EXR.US,D,20130402,000000,28.0132,28.2176,27.906,28.0414,701416.04795626,0
+EXR.US,D,20130403,000000,28.0658,28.1319,27.6441,27.7444,934573.66874701,0
+EXR.US,D,20130404,000000,27.6977,27.9664,27.6977,27.9537,516871.95953718,0
+EXR.US,D,20130405,000000,27.7288,28.1466,27.6139,28.1398,497987.52331472,0
+EXR.US,D,20130408,000000,28.1952,28.4893,28.0054,28.4025,731932.89428671,0
+EXR.US,D,20130409,000000,28.4893,28.7979,28.3238,28.6928,1173803.2309608,0
+EXR.US,D,20130410,000000,28.6986,29.1289,28.6431,29.0891,1629506.9538036,0
+EXR.US,D,20130411,000000,29.0822,29.5116,29.0365,29.3714,1298987.7242359,0
+EXR.US,D,20130412,000000,29.2575,29.4288,29.2166,29.4045,808190.60381421,0
+EXR.US,D,20130415,000000,29.2,29.3782,28.8904,28.939,1515963.0870662,0
+EXR.US,D,20130416,000000,29.0365,29.535,28.7833,29.5214,1019805.7734294,0
+EXR.US,D,20130417,000000,29.273,29.4288,28.9517,29.165,1228550.3279772,0
+EXR.US,D,20130418,000000,29.2575,29.2916,29.0111,29.1805,702614.61961404,0
+EXR.US,D,20130419,000000,29.2351,29.7676,29.0589,29.7385,862307.08986402,0
+EXR.US,D,20130422,000000,29.8105,29.8105,29.3432,29.3889,701613.24226499,0
+EXR.US,D,20130423,000000,29.4502,29.6187,29.2506,29.4814,770694.92765117,0
+EXR.US,D,20130424,000000,29.5058,29.6966,29.3714,29.6333,780464.26236308,0
+EXR.US,D,20130425,000000,29.7248,29.7248,29.3782,29.5058,1040123.9766049,0
+EXR.US,D,20130426,000000,29.5661,29.8962,29.5495,29.7248,899364.21410086,0
+EXR.US,D,20130429,000000,30.2788,30.5329,29.9575,30.4093,952891.17133187,0
+EXR.US,D,20130430,000000,30.3344,30.8494,30.3344,30.8494,2454413.8834978,0
+EXR.US,D,20130501,000000,30.7794,31.1171,30.6683,30.7794,1337109.9031507,0
+EXR.US,D,20130502,000000,30.8991,31.2399,30.7794,31.1483,933943.05778053,0
+EXR.US,D,20130503,000000,31.4005,31.4637,31.1416,31.198,684478.90553255,0
+EXR.US,D,20130506,000000,31.2525,31.4005,30.9838,31.3401,644016.07125526,0
+EXR.US,D,20130507,000000,31.3947,31.4463,31.2466,31.2808,558838.40041857,0
+EXR.US,D,20130508,000000,31.2808,31.3197,31.0694,31.3109,920863.52902146,0
+EXR.US,D,20130509,000000,31.4005,31.5008,31.1746,31.3265,820459.78721082,0
+EXR.US,D,20130510,000000,31.3334,31.4414,30.8991,30.9507,600571.70011204,0
+EXR.US,D,20130513,000000,30.9565,31.0354,30.717,31.0354,651100.68761805,0
+EXR.US,D,20130514,000000,31.0207,31.2399,30.9507,31.0354,777959.27840993,0
+EXR.US,D,20130515,000000,31.0285,31.38,30.8845,31.38,848199.48035993,0
+EXR.US,D,20130516,000000,31.2749,31.602,31.0207,31.1678,721768.14390363,0
+EXR.US,D,20130517,000000,31.2399,31.5008,31.0918,31.4804,651239.33986637,0
+EXR.US,D,20130520,000000,31.4871,31.6419,31.2525,31.4463,734618.63968954,0
+EXR.US,D,20130521,000000,31.531,31.8474,31.531,31.8191,558666.88245212,0
+EXR.US,D,20130522,000000,31.8406,32.0616,30.7607,30.8709,857591.88636714,0
+EXR.US,D,20130523,000000,30.8221,30.9302,30.2262,30.7072,1593363.907352,0
+EXR.US,D,20130524,000000,30.5835,30.8163,30.2098,30.751,636434.36090587,0
+EXR.US,D,20130528,000000,31.1113,31.235,30.2545,30.495,814287.19452593,0
+EXR.US,D,20130529,000000,30.236,30.2545,29.5885,29.8641,871127.42696516,0
+EXR.US,D,20130530,000000,29.8038,30.127,29.7326,30.0802,1097137.781118,0
+EXR.US,D,20130531,000000,29.9187,30.1932,29.645,29.6517,912771.37298748,0
+EXR.US,D,20130603,000000,29.7248,30.1085,29.3782,29.903,850252.56068889,0
+EXR.US,D,20130604,000000,29.9361,30.1493,29.2663,29.6187,1716342.289298,0
+EXR.US,D,20130605,000000,29.5058,29.9244,29.4346,29.6625,871915.17714641,0
+EXR.US,D,20130606,000000,29.5661,30.2418,29.4045,30.2418,765294.67934215,0
+EXR.US,D,20130607,000000,30.236,30.4346,29.7609,30.384,1201662.0623382,0
+EXR.US,D,20130610,000000,30.4756,30.4756,30.014,30.1415,1374822.2876426,0
+EXR.US,D,20130611,000000,29.9089,30.1201,29.6889,29.8105,1089602.2881846,0
+EXR.US,D,20130612,000000,29.8972,30.0812,29.2683,29.3091,970148.75450726,0
+EXR.US,D,20130613,000000,29.2867,30.0373,29.274,29.9974,992695.66419301,0
+EXR.US,D,20130614,000000,30.0208,30.494,29.9099,30.2399,914339.68397414,0
+EXR.US,D,20130617,000000,30.6528,31.1317,30.5436,30.6167,2024514.8846498,0
+EXR.US,D,20130618,000000,30.6528,31.3655,30.4677,31.234,1617809.8393131,0
+EXR.US,D,20130619,000000,31.2808,31.3411,30.0159,30.0812,1567486.2625453,0
+EXR.US,D,20130620,000000,30.0043,30.0043,28.7454,28.938,1988770.3350304,0
+EXR.US,D,20130621,000000,29.0589,30.1951,29.0589,29.9321,2816878.5910806,0
+EXR.US,D,20130624,000000,29.5116,30.052,28.9799,29.4795,2438274.7617923,0
+EXR.US,D,20130625,000000,29.6684,29.9663,29.2302,29.7959,1310832.7344579,0
+EXR.US,D,20130626,000000,29.9897,30.2224,29.6031,29.903,1154330.2929733,0
+EXR.US,D,20130627,000000,30.1746,30.4073,30.0666,30.2088,1246244.4089715,0
+EXR.US,D,20130628,000000,30.2224,30.3528,29.9321,29.9663,1833850.5832841,0
+EXR.US,D,20130701,000000,30.1455,30.2681,29.7317,29.8369,1362181.3108096,0
+EXR.US,D,20130702,000000,29.975,30.9887,29.9321,30.8231,1509341.6719181,0
+EXR.US,D,20130703,000000,30.6528,30.7754,30.2681,30.5943,755557.18329467,0
+EXR.US,D,20130705,000000,30.7375,30.8874,29.7522,30.5329,813283.7630695,0
+EXR.US,D,20130708,000000,30.5329,30.8738,30.4746,30.6235,933783.86445837,0
+EXR.US,D,20130709,000000,30.9263,31.0811,30.5758,30.8951,785944.62086001,0
+EXR.US,D,20130710,000000,30.8377,30.8738,30.2224,30.4833,1400953.6147111,0
+EXR.US,D,20130711,000000,30.8806,31.454,30.8806,31.1552,1241087.5723872,0
+EXR.US,D,20130712,000000,31.454,31.454,30.8183,31.0675,747730.00711305,0
+EXR.US,D,20130715,000000,31.1464,31.4744,30.9955,31.3022,468949.63429976,0
+EXR.US,D,20130716,000000,31.2885,31.5534,31.1552,31.2165,1033314.6106314,0
+EXR.US,D,20130717,000000,31.3722,31.7306,31.2525,31.3595,850356.29311173,0
+EXR.US,D,20130718,000000,31.4891,31.7159,31.3595,31.4483,1461171.8267411,0
+EXR.US,D,20130719,000000,31.7987,31.8796,31.5669,31.7374,818608.00940535,0
+EXR.US,D,20130722,000000,31.7685,32.011,31.6693,31.8796,617058.99301894,0
+EXR.US,D,20130723,000000,31.9487,31.9545,31.5972,31.6751,722031.06964861,0
+EXR.US,D,20130724,000000,31.7628,31.7685,30.6119,30.9594,1922466.8298793,0
+EXR.US,D,20130725,000000,30.9399,31.2466,30.7189,31.052,1678192.3799336,0
+EXR.US,D,20130726,000000,30.9798,30.9798,30.7091,30.8523,870951.80078394,0
+EXR.US,D,20130729,000000,30.7754,31.052,30.6235,30.8602,547090.96029715,0
+EXR.US,D,20130730,000000,30.8951,30.9711,30.5379,30.5379,681862.99978074,0
+EXR.US,D,20130731,000000,30.6119,30.682,30.0452,30.052,1621582.2075214,0
+EXR.US,D,20130801,000000,30.2506,31.2165,30.1659,30.9263,2207323.2523305,0
+EXR.US,D,20130802,000000,30.6683,30.8806,30.1951,30.5155,1594640.5350903,0
+EXR.US,D,20130805,000000,30.5252,31.0811,30.4833,31.0753,926549.29825665,0
+EXR.US,D,20130806,000000,31.0607,31.3469,30.9322,31.0178,579031.3030438,0
+EXR.US,D,20130807,000000,31.012,31.1152,30.7627,30.8377,557924.32263329,0
+EXR.US,D,20130808,000000,31.012,31.012,30.7091,30.9399,446298.99219119,0
+EXR.US,D,20130809,000000,30.9039,31.4483,30.9039,31.2466,610858.66988439,0
+EXR.US,D,20130812,000000,31.1036,31.1552,30.7881,30.9955,516959.25910095,0
+EXR.US,D,20130813,000000,31.3022,31.38,30.6965,30.83,653091.11767184,0
+EXR.US,D,20130814,000000,30.8874,31.0957,30.7754,31.052,738517.33550182,0
+EXR.US,D,20130815,000000,30.8806,30.8806,30.123,30.1299,1025089.9646712,0
+EXR.US,D,20130816,000000,30.0452,30.0812,29.3549,29.4239,1082610.1066542,0
+EXR.US,D,20130819,000000,29.2867,29.5944,29.018,29.0432,772495.35277206,0
+EXR.US,D,20130820,000000,29.1367,30.0111,29.0822,29.8796,698066.82586883,0
+EXR.US,D,20130821,000000,29.7871,30.3022,29.347,29.7443,625338.07282475,0
+EXR.US,D,20130822,000000,29.8651,30.1299,29.6168,30.0452,652330.07088657,0
+EXR.US,D,20130823,000000,30.0666,30.4161,29.9439,30.4161,479096.9247701,0
+EXR.US,D,20130826,000000,30.5076,30.5076,30.0159,30.1746,329895.80797703,0
+EXR.US,D,20130827,000000,29.903,30.0111,29.5788,29.6031,722112.20689023,0
+EXR.US,D,20130828,000000,29.5467,29.9177,29.2683,29.5583,627969.38438194,0
+EXR.US,D,20130829,000000,29.3695,29.6956,29.3023,29.6684,345692.92080337,0
+EXR.US,D,20130830,000000,29.681,29.9254,29.4065,29.4668,1050012.449545,0
+EXR.US,D,20130903,000000,29.6517,30.0062,28.5749,28.8944,1927304.2527655,0
+EXR.US,D,20130904,000000,28.9498,29.2691,28.6752,29.1669,999234.9150457,0
+EXR.US,D,20130905,000000,29.569,29.609,29.1601,29.311,925230.56131699,0
+EXR.US,D,20130906,000000,29.5749,30.274,29.5749,30.0169,1651872.074986,0
+EXR.US,D,20130909,000000,30.0208,30.5329,29.9177,30.5252,1159504.5894702,0
+EXR.US,D,20130910,000000,30.9068,30.9925,30.4444,30.9741,1084214.3645199,0
+EXR.US,D,20130911,000000,30.9955,31.4258,30.6965,31.4258,1240294.6869376,0
+EXR.US,D,20130912,000000,31.5893,31.6342,31.1211,31.3324,1306430.7823369,0
+EXR.US,D,20130913,000000,31.2866,31.7997,31.2379,31.7725,867768.96139451,0
+EXR.US,D,20130916,000000,32.3908,32.493,31.788,31.9087,1064893.4304786,0
+EXR.US,D,20130917,000000,31.6283,32.0226,31.5397,31.8581,1301054.1562629,0
+EXR.US,D,20130918,000000,31.9009,33.2271,31.639,33.2154,939539.47334459,0
+EXR.US,D,20130919,000000,33.2203,33.8532,33.2154,33.6896,1618508.2358232,0
+EXR.US,D,20130920,000000,33.71,33.71,33.4374,33.6039,1919256.2600403,0
+EXR.US,D,20130923,000000,33.4452,33.9787,33.2728,33.4083,585788.28927905,0
+EXR.US,D,20130924,000000,33.4686,33.4686,32.9593,33.0041,873492.73161628,0
+EXR.US,D,20130925,000000,33.0216,33.4599,33.0216,33.3789,920800.87874628,0
+EXR.US,D,20130926,000000,33.3527,33.5738,33.2573,33.5668,615751.55366988,0
+EXR.US,D,20130927,000000,33.3673,33.6097,33.0898,33.1842,1020375.788228,0
+EXR.US,D,20130930,000000,32.9953,33.3789,32.8182,32.9953,1257171.2331935,0
+EXR.US,D,20131001,000000,33.0898,34.2514,33.0898,33.7343,1819846.7062029,0
+EXR.US,D,20131002,000000,33.5212,33.7343,33.1775,33.4861,1146649.9854695,0
+EXR.US,D,20131003,000000,33.4509,33.5668,32.7422,32.9593,1017824.5868587,0
+EXR.US,D,20131004,000000,32.9408,33.3059,32.7899,33.1775,821457.05634509,0
+EXR.US,D,20131007,000000,32.9817,33.4003,32.7899,33.2271,597050.96005816,0
+EXR.US,D,20131008,000000,33.1259,33.2854,32.8522,33.0129,817908.58584156,0
+EXR.US,D,20131009,000000,33.0041,33.3595,32.7656,32.8298,527012.06063166,0
+EXR.US,D,20131010,000000,33.1492,33.8405,33.0626,33.8259,860220.11676324,0
+EXR.US,D,20131011,000000,33.674,34.4773,33.6147,34.447,877528.02556952,0
+EXR.US,D,20131014,000000,34.194,34.3381,33.8532,34.1014,784168.84502771,0
+EXR.US,D,20131015,000000,34.0284,34.2289,33.6896,33.9398,878200.74573735,0
+EXR.US,D,20131016,000000,34.0372,34.525,33.9368,34.5163,1224514.0069703,0
+EXR.US,D,20131017,000000,34.3837,35.1276,34.3234,35.0605,1210645.7009763,0
+EXR.US,D,20131018,000000,35.0254,35.1188,34.598,34.9329,1556741.2268266,0
+EXR.US,D,20131021,000000,34.9086,34.9086,34.3837,34.7431,1066933.1591097,0
+EXR.US,D,20131022,000000,34.6711,34.9086,34.2738,34.5941,995788.12285761,0
+EXR.US,D,20131023,000000,34.4637,34.8774,34.2591,34.8774,1087593.3711644,0
+EXR.US,D,20131024,000000,34.8726,34.9398,34.5679,34.7733,873695.06119348,0
+EXR.US,D,20131025,000000,34.7927,35.1617,34.5941,35.0867,787849.80545743,0
+EXR.US,D,20131028,000000,35.227,35.2532,34.6545,34.8774,866684.39269647,0
+EXR.US,D,20131029,000000,35.1677,35.5493,33.9291,34.1297,1401237.0815299,0
+EXR.US,D,20131030,000000,34.194,34.194,33.2797,33.3225,2027133.8715627,0
+EXR.US,D,20131031,000000,33.3673,33.5542,33.0275,33.1696,1305232.2106792,0
+EXR.US,D,20131101,000000,33.2854,33.4861,33.0626,33.266,1026166.3169397,0
+EXR.US,D,20131104,000000,33.4083,33.7557,33.2338,33.71,966478.06461446,0
+EXR.US,D,20131105,000000,32.9117,33.0275,32.6429,32.6721,4944647.2915345,0
+EXR.US,D,20131106,000000,32.8756,32.9593,32.4511,32.5144,1340081.1694797,0
+EXR.US,D,20131107,000000,32.6585,32.6585,31.4423,31.4744,1740513.9979235,0
+EXR.US,D,20131108,000000,31.3722,31.455,30.493,30.6965,2638924.0791452,0
+EXR.US,D,20131111,000000,30.7024,30.9838,30.6683,30.8679,1303281.8357194,0
+EXR.US,D,20131112,000000,30.8679,30.9068,30.5593,30.8203,908611.80553759,0
+EXR.US,D,20131113,000000,30.6965,31.0081,30.5835,30.9994,835864.56552706,0
+EXR.US,D,20131114,000000,31.0938,31.4423,31.0081,31.051,817319.05702274,0
+EXR.US,D,20131115,000000,31.051,31.1289,30.5505,30.9205,1617755.4054674,0
+EXR.US,D,20131118,000000,30.8903,30.8981,30.1483,30.274,1995517.0507288,0
+EXR.US,D,20131119,000000,30.2993,30.312,29.385,29.4912,2597455.7593041,0
+EXR.US,D,20131120,000000,29.609,29.8446,29.3325,29.4035,2352664.7013515,0
+EXR.US,D,20131121,000000,29.5847,29.8028,29.349,29.7307,984007.81701805,0
+EXR.US,D,20131122,000000,29.7375,30.1698,29.4824,30.1562,1187220.6603845,0
+EXR.US,D,20131125,000000,30.2993,30.6615,30.2272,30.2798,2021101.9852336,0
+EXR.US,D,20131126,000000,30.3597,30.4823,29.9458,29.9907,1689534.133847,0
+EXR.US,D,20131127,000000,30.0627,30.5067,29.9673,30.4746,945968.8294523,0
+EXR.US,D,20131129,000000,30.5748,30.863,30.1639,30.236,715962.20938655,0
+EXR.US,D,20131202,000000,30.3421,30.422,29.9907,30.1698,935674.67030412,0
+EXR.US,D,20131203,000000,30.5885,30.6458,30.0462,30.1562,1332334.103486,0
+EXR.US,D,20131204,000000,30.054,30.1562,29.8028,30.0121,937671.26268005,0
+EXR.US,D,20131205,000000,30.0627,30.493,29.8651,30.3801,1105068.6897224,0
+EXR.US,D,20131206,000000,30.7024,30.831,30.3373,30.6235,1188382.2581093,0
+EXR.US,D,20131209,000000,30.5593,30.8203,30.3188,30.5593,554506.28794855,0
+EXR.US,D,20131210,000000,30.4444,30.7647,30.3285,30.3655,958943.59873487,0
+EXR.US,D,20131211,000000,30.4668,30.4668,29.6216,29.6596,856202.28272277,0
+EXR.US,D,20131212,000000,29.5924,29.7317,29.4006,29.4328,906185.90471868,0
+EXR.US,D,20131213,000000,29.5505,30.0363,29.3616,29.4814,1018814.6666172,0
+EXR.US,D,20131216,000000,29.6664,29.8115,29.4328,29.68,1174890.88082,0
+EXR.US,D,20131217,000000,30.0363,30.2623,29.8825,29.9294,1421246.1415443,0
+EXR.US,D,20131218,000000,29.905,30.4746,29.5214,30.4532,2954436.000175,0
+EXR.US,D,20131219,000000,30.4395,30.6654,30.2088,30.6187,1841848.2503785,0
+EXR.US,D,20131220,000000,30.9984,31.0558,30.386,31.0431,2614229.6001908,0
+EXR.US,D,20131223,000000,31.086,31.1532,30.7598,30.7861,794395.21863228,0
+EXR.US,D,20131224,000000,30.75,30.9546,30.6314,30.7141,303758.3185864,0
+EXR.US,D,20131226,000000,30.7861,30.9039,30.5028,30.606,475600.83400481,0
+EXR.US,D,20131227,000000,30.7141,30.7939,30.3986,30.5612,403844.70080642,0
+EXR.US,D,20131230,000000,30.7141,30.9497,30.4892,30.8106,973564.73508463,0
+EXR.US,D,20131231,000000,30.7336,30.8738,30.5855,30.679,1025280.9966578,0
+EXR.US,D,20140102,000000,30.6488,30.6927,30.2038,30.4317,674465.13204209,0
+EXR.US,D,20140103,000000,30.4142,30.7218,30.2545,30.6488,830006.25127173,0
+EXR.US,D,20140106,000000,30.6401,30.8106,30.4395,30.7794,1042559.120907,0
+EXR.US,D,20140107,000000,30.7861,30.9409,30.4746,30.6839,851899.95480978,0
+EXR.US,D,20140108,000000,30.6654,30.75,30.3373,30.5612,951681.30208348,0
+EXR.US,D,20140109,000000,30.6839,30.9731,30.5778,30.9409,1019111.4851339,0
+EXR.US,D,20140110,000000,31.1289,31.7316,30.829,31.7247,1312671.1605654,0
+EXR.US,D,20140113,000000,31.7032,31.8064,31.457,31.53,1136417.4495428,0
+EXR.US,D,20140114,000000,31.603,32.0334,31.5427,32.0178,861562.47593781,0
+EXR.US,D,20140115,000000,32.5201,32.6303,32.2953,32.5124,1708170.0230761,0
+EXR.US,D,20140116,000000,32.4316,32.5426,32.1999,32.3148,745461.24550889,0
+EXR.US,D,20140117,000000,32.2369,32.309,32.01,32.0246,1005971.3602071,0
+EXR.US,D,20140121,000000,32.2213,32.4541,31.9243,32.1268,1560674.8424644,0
+EXR.US,D,20140122,000000,32.2427,32.3741,31.9535,31.972,524067.49769863,0
+EXR.US,D,20140123,000000,31.7491,32.157,31.6838,32.0616,983033.14306499,0
+EXR.US,D,20140124,000000,31.7491,31.9312,31.5504,31.7491,1009921.4087039,0
+EXR.US,D,20140127,000000,31.8201,32.0246,31.6985,31.787,1041621.4208868,0
+EXR.US,D,20140128,000000,31.9087,32.5495,31.9087,32.5124,1318668.1270692,0
+EXR.US,D,20140129,000000,32.3586,32.5495,32.2866,32.5047,1274178.2152682,0
+EXR.US,D,20140130,000000,32.6585,33.0733,32.6585,33.0236,1081578.9447481,0
+EXR.US,D,20140131,000000,32.6487,33.415,32.5787,33.2485,1428550.5473971,0
+EXR.US,D,20140203,000000,33.2719,33.3722,32.2641,32.3216,1876387.0389642,0
+EXR.US,D,20140204,000000,32.3536,33.2553,32.2641,33.043,2282712.0744352,0
+EXR.US,D,20140205,000000,33.0167,33.0879,32.7519,32.9778,811924.97103587,0
+EXR.US,D,20140206,000000,33.0372,33.3916,32.8834,33.1979,774667.57132923,0
+EXR.US,D,20140207,000000,33.3849,33.5377,33.1306,33.5105,1026742.4940606,0
+EXR.US,D,20140210,000000,33.5162,34.2115,33.4296,34.1579,812721.96470035,0
+EXR.US,D,20140211,000000,34.0713,34.4121,34.0557,34.3186,776197.88132931,0
+EXR.US,D,20140212,000000,34.2952,34.3954,33.9982,34.3186,1000287.6450793,0
+EXR.US,D,20140213,000000,34.1482,34.5902,34.0624,34.4996,1257036.6891599,0
+EXR.US,D,20140214,000000,34.4734,34.5815,34.1823,34.3712,847282.32141357,0
+EXR.US,D,20140218,000000,34.5522,34.6106,34.2037,34.5815,653709.40399402,0
+EXR.US,D,20140219,000000,34.487,34.8774,34.487,34.5902,1285503.5363224,0
+EXR.US,D,20140220,000000,34.6106,34.8287,34.1482,34.5522,1317850.5923309,0
+EXR.US,D,20140221,000000,34.5056,35.2377,33.7587,34.6681,2356515.1256403,0
+EXR.US,D,20140224,000000,34.4121,34.8123,34.4121,34.6233,1520116.4921938,0
+EXR.US,D,20140225,000000,34.7324,35.0897,34.521,34.7869,1714892.0894859,0
+EXR.US,D,20140226,000000,34.9573,35.2853,34.8589,35.1841,1407696.2221947,0
+EXR.US,D,20140227,000000,35.2076,35.4607,34.8774,34.9651,789174.70471925,0
+EXR.US,D,20140228,000000,34.9524,35.8472,34.9524,35.7518,1620734.888226,0
+EXR.US,D,20140303,000000,35.5064,35.6496,35.0615,35.486,756407.58375109,0
+EXR.US,D,20140304,000000,35.8171,36.1451,35.7255,36.1237,882488.69489863,0
+EXR.US,D,20140305,000000,36.2064,36.4821,35.9631,36.1306,1169045.9182627,0
+EXR.US,D,20140306,000000,36.225,36.2328,35.7186,35.7897,741150.70116639,0
+EXR.US,D,20140307,000000,35.9494,35.9582,34.9573,35.1208,1672416.2299737,0
+EXR.US,D,20140310,000000,35.1345,35.2455,34.9524,35.1413,1297145.1899137,0
+EXR.US,D,20140311,000000,35.1909,35.8794,35.0984,35.8627,1866733.7613194,0
+EXR.US,D,20140312,000000,35.8131,36.1413,35.6963,36.1324,1607077.1282387,0
+EXR.US,D,20140313,000000,36.2883,36.2883,35.9786,36.0614,990350.9006157,0
+EXR.US,D,20140314,000000,35.9641,36.4645,35.9641,36.1637,669158.34561899,0
+EXR.US,D,20140317,000000,36.0556,36.2084,35.524,35.6009,837161.73433922,0
+EXR.US,D,20140318,000000,35.5766,35.7508,35.3915,35.6408,697441.35017081,0
+EXR.US,D,20140319,000000,35.7508,35.893,34.6739,34.9076,1072332.380365,0
+EXR.US,D,20140320,000000,34.9728,35.0625,34.6272,34.8024,1120271.1384615,0
+EXR.US,D,20140321,000000,34.8765,35.4431,34.8648,35.2397,1759229.9973407,0
+EXR.US,D,20140324,000000,35.336,35.5444,34.5941,34.9456,779490.61546371,0
+EXR.US,D,20140325,000000,35.1228,35.3701,34.8443,35.1695,677040.98269995,0
+EXR.US,D,20140326,000000,35.336,35.4071,34.8443,34.9076,628635.9422276,0
+EXR.US,D,20140327,000000,34.8356,35.0537,34.6155,34.9456,477974.35508547,0
+EXR.US,D,20140328,000000,34.9524,35.4374,34.9524,35.2397,424456.6413377,0
+EXR.US,D,20140331,000000,35.3992,35.7421,35.0341,35.6136,574718.7045939,0
+EXR.US,D,20140401,000000,35.8054,36.332,35.5074,36.3019,941154.00174736,0
+EXR.US,D,20140402,000000,36.1929,36.4109,35.7236,35.9134,1519401.6628247,0
+EXR.US,D,20140403,000000,35.5444,35.7508,35.3866,35.5161,1340521.7755133,0
+EXR.US,D,20140404,000000,35.7655,35.928,35.1851,35.4217,722892.76769563,0
+EXR.US,D,20140407,000000,35.4578,35.7897,35.1587,35.2397,1388809.7318649,0
+EXR.US,D,20140408,000000,35.2474,35.3633,34.9242,35.2532,1395068.5970597,0
+EXR.US,D,20140409,000000,35.2961,35.5531,35.1228,35.4139,1047328.7582496,0
+EXR.US,D,20140410,000000,35.9134,35.9582,35.2474,35.3555,994518.68449511,0
+EXR.US,D,20140411,000000,35.2532,35.5395,34.9952,34.9952,1051575.6252631,0
+EXR.US,D,20140414,000000,35.1433,35.6486,35.0692,35.6203,1034151.6593898,0
+EXR.US,D,20140415,000000,35.6136,36.2278,35.6136,36.1637,1089190.4396544,0
+EXR.US,D,20140416,000000,36.3477,36.6193,36.1792,36.5531,1456758.5770295,0
+EXR.US,D,20140417,000000,36.4042,36.6963,36.3019,36.6826,1170862.7762426,0
+EXR.US,D,20140421,000000,36.669,36.9387,36.5453,36.9056,872844.66073706,0
+EXR.US,D,20140422,000000,36.9387,37.2785,36.8452,37.1918,878534.53818701,0
+EXR.US,D,20140423,000000,37.1918,37.1918,36.8257,37.0293,1397714.2873686,0
+EXR.US,D,20140424,000000,37.1227,37.3301,36.9787,37.3067,720754.44191028,0
+EXR.US,D,20140425,000000,37.2707,37.3018,37.0243,37.075,807540.47882759,0
+EXR.US,D,20140428,000000,37.2951,37.4635,37.184,37.3914,1333348.832533,0
+EXR.US,D,20140429,000000,38.8334,38.9016,37.6164,37.7809,2075074.6837665,0
+EXR.US,D,20140430,000000,37.7741,38.4703,37.6328,38.4158,1275598.6305234,0
+EXR.US,D,20140501,000000,38.4975,38.4975,37.8227,38.2541,878063.1205427,0
+EXR.US,D,20140502,000000,38.1743,38.3592,37.8968,38.2785,765052.294671,0
+EXR.US,D,20140505,000000,37.8354,38.1081,37.6164,37.9445,1302171.5906791,0
+EXR.US,D,20140506,000000,37.8295,37.9765,37.5433,37.7741,674811.24913607,0
+EXR.US,D,20140507,000000,37.9854,38.2346,37.8063,38.1528,815800.04461326,0
+EXR.US,D,20140508,000000,37.8227,38.1899,37.6251,37.7547,1102376.7819974,0
+EXR.US,D,20140509,000000,37.741,37.9999,37.5939,37.8519,537145.99940401,0
+EXR.US,D,20140512,000000,38.0545,38.217,37.9035,38.2093,552630.88790818,0
+EXR.US,D,20140513,000000,38.1616,38.4761,37.6602,37.6816,668071.72281356,0
+EXR.US,D,20140514,000000,37.6407,37.7547,37.4382,37.5803,802112.50006892,0
+EXR.US,D,20140515,000000,37.5715,37.6251,37.2075,37.6164,694948.69086196,0
+EXR.US,D,20140516,000000,37.5365,38.0954,37.3681,38.0798,589902.66636651,0
+EXR.US,D,20140519,000000,38.0545,38.2911,37.8723,38.2726,740877.50488451,0
+EXR.US,D,20140520,000000,38.2726,38.4703,37.9942,38.182,587018.69960126,0
+EXR.US,D,20140521,000000,38.3359,38.4158,38.0087,38.0398,495901.57726763,0
+EXR.US,D,20140522,000000,38.0545,38.3797,37.8686,37.8968,1096405.491836,0
+EXR.US,D,20140523,000000,38.0398,38.2433,37.89,38.147,807596.96678062,0
+EXR.US,D,20140527,000000,38.3446,38.739,38.3154,38.6972,713657.50090321,0
+EXR.US,D,20140528,000000,38.6738,38.7614,38.0087,38.3651,742851.50207924,0
+EXR.US,D,20140529,000000,38.5247,38.5247,38.2911,38.4021,320998.44184905,0
+EXR.US,D,20140530,000000,38.3291,38.6366,38.2482,38.4293,1008111.7400999,0
+EXR.US,D,20140602,000000,38.4761,38.7049,38.2726,38.5423,776813.0864904,0
+EXR.US,D,20140603,000000,38.4235,38.5793,38.3222,38.4469,593626.76305127,0
+EXR.US,D,20140604,000000,38.3797,38.7614,38.3797,38.6738,689196.16313682,0
+EXR.US,D,20140605,000000,38.849,39.7818,38.8061,39.7331,1161856.5424234,0
+EXR.US,D,20140606,000000,39.8402,39.8402,39.1528,39.3699,781724.45724235,0
+EXR.US,D,20140609,000000,39.3504,39.4662,39.0642,39.3583,1783391.435429,0
+EXR.US,D,20140610,000000,39.1947,39.363,38.923,39.2618,1924177.9013292,0
+EXR.US,D,20140611,000000,39.256,39.4011,39.0145,39.3932,917940.53421593,0
+EXR.US,D,20140612,000000,39.2618,39.3436,38.846,39.1216,683741.48098217,0
+EXR.US,D,20140613,000000,39.2317,39.3699,38.846,39.3583,658877.53816879,0
+EXR.US,D,20140616,000000,39.2463,39.3369,38.5481,38.8772,1124801.4722939,0
+EXR.US,D,20140617,000000,38.92,39.2317,38.8032,39.1595,995612.49667638,0
+EXR.US,D,20140618,000000,39.256,39.626,39.1284,39.4839,1191361.7408679,0
+EXR.US,D,20140619,000000,39.6397,40.217,39.3932,40.2024,872597.14079745,0
+EXR.US,D,20140620,000000,40.0407,40.3212,39.8587,40.1206,1448132.3530759,0
+EXR.US,D,20140623,000000,40.0826,40.2305,39.5617,39.626,1368850.9974812,0
+EXR.US,D,20140624,000000,39.6727,39.7359,39.4391,39.5345,816803.47606969,0
+EXR.US,D,20140625,000000,39.5345,39.6727,39.2618,39.3932,880292.85410657,0
+EXR.US,D,20140626,000000,39.3369,39.4926,39.145,39.4176,676007.76668646,0
+EXR.US,D,20140627,000000,39.2979,39.8266,39.2024,39.5131,3004615.7894261,0
+EXR.US,D,20140630,000000,39.6397,39.7778,39.1595,39.4391,1863651.5731917,0
+EXR.US,D,20140701,000000,39.5714,40.0154,39.3583,39.5881,1545579.2073093,0
+EXR.US,D,20140702,000000,39.5958,39.7633,39.328,39.5783,643904.1224029,0
+EXR.US,D,20140703,000000,39.5881,39.5881,39.0418,39.3583,382615.50100665,0
+EXR.US,D,20140707,000000,39.3583,39.626,39.2754,39.2979,658687.53323589,0
+EXR.US,D,20140708,000000,39.3134,39.5071,39.2083,39.2754,561476.9013516,0
+EXR.US,D,20140709,000000,39.3796,39.4458,38.995,39.2317,722990.33779631,0
+EXR.US,D,20140710,000000,39.0418,39.4458,38.9269,39.2686,588236.78527918,0
+EXR.US,D,20140711,000000,39.3436,39.4322,38.9814,39.256,775113.31263126,0
+EXR.US,D,20140714,000000,39.4011,39.6659,39.2686,39.6552,674112.85262596,0
+EXR.US,D,20140715,000000,39.662,39.7545,39.2083,39.4536,679301.52787456,0
+EXR.US,D,20140716,000000,39.4391,39.6816,39.1119,39.3855,1065260.0886465,0
+EXR.US,D,20140717,000000,39.3513,39.4176,39.0808,39.1595,530749.50901441,0
+EXR.US,D,20140718,000000,39.3134,39.8266,39.3134,39.8109,504433.31228148,0
+EXR.US,D,20140721,000000,39.6893,39.771,39.4391,39.4536,471646.6772932,0
+EXR.US,D,20140722,000000,39.7068,39.8451,39.4994,39.6192,924958.39208879,0
+EXR.US,D,20140723,000000,39.7146,39.8665,39.5208,39.662,606821.32182377,0
+EXR.US,D,20140724,000000,39.7486,39.8518,39.548,39.7068,1149842.0683422,0
+EXR.US,D,20140725,000000,39.5276,39.7302,39.256,39.2618,705672.15845312,0
+EXR.US,D,20140728,000000,39.2686,39.6036,39.2463,39.4176,839533.20131249,0
+EXR.US,D,20140729,000000,39.4458,39.4458,39.1362,39.2083,891537.03791925,0
+EXR.US,D,20140730,000000,39.3134,39.4682,38.995,39.2823,827217.80049977,0
+EXR.US,D,20140731,000000,39.1722,39.2248,38.0311,38.3154,1163081.8174771,0
+EXR.US,D,20140801,000000,38.3222,38.7877,38.1363,38.5063,1331190.9927275,0
+EXR.US,D,20140804,000000,38.5345,38.6465,38.1509,38.5481,511546.68614764,0
+EXR.US,D,20140805,000000,38.5063,38.7877,38.2706,38.3281,795974.82720954,0
+EXR.US,D,20140806,000000,38.2706,38.6678,38.1801,38.5257,801514.75482057,0
+EXR.US,D,20140807,000000,38.7204,38.9347,38.4848,38.6319,791920.01923617,0
+EXR.US,D,20140808,000000,38.8091,39.0145,38.5257,38.9999,736153.05790439,0
+EXR.US,D,20140811,000000,39.0691,39.5208,39.0242,39.3932,960231.52406379,0
+EXR.US,D,20140812,000000,39.2823,39.7876,39.256,39.4926,1671558.6401414,0
+EXR.US,D,20140813,000000,39.6397,40.0154,39.6397,39.922,658151.41120903,0
+EXR.US,D,20140814,000000,39.993,40.1206,39.7545,39.9511,569253.75190233,0
+EXR.US,D,20140815,000000,40.1498,40.3143,39.771,39.883,1056197.3668742,0
+EXR.US,D,20140818,000000,40.1888,40.292,39.9365,40.254,840765.66574208,0
+EXR.US,D,20140819,000000,40.2238,40.3863,40.068,40.3143,556198.87243186,0
+EXR.US,D,20140820,000000,40.3143,40.6385,40.0086,40.4322,859788.75421288,0
+EXR.US,D,20140821,000000,40.3718,40.5752,40.0486,40.0486,586409.6567623,0
+EXR.US,D,20140822,000000,40.0914,40.0914,39.5131,39.5617,650754.57052407,0
+EXR.US,D,20140825,000000,39.7778,39.7778,38.8032,38.9882,1941999.3369811,0
+EXR.US,D,20140826,000000,39.0545,39.3066,38.8986,39.0496,530218.52225601,0
+EXR.US,D,20140827,000000,39.0632,39.2979,38.9814,39.0632,425530.93949883,0
+EXR.US,D,20140828,000000,39.0545,39.2024,38.9678,39.0496,460030.70004427,0
+EXR.US,D,20140829,000000,39.0632,39.2248,39.0242,39.033,926344.91457208,0
+EXR.US,D,20140902,000000,39.0496,39.5714,39.0496,39.5276,850032.77119895,0
+EXR.US,D,20140903,000000,39.5714,39.922,39.4926,39.8665,799483.24261912,0
+EXR.US,D,20140904,000000,39.9064,39.9863,39.6327,39.7778,617843.66203912,0
+EXR.US,D,20140905,000000,39.8451,40.2462,39.8266,40.2305,645294.75310096,0
+EXR.US,D,20140908,000000,40.2305,40.3631,39.8752,40.2238,704602.99556044,0
+EXR.US,D,20140909,000000,40.1888,40.2841,39.7359,39.9658,683895.53903587,0
+EXR.US,D,20140910,000000,39.8197,39.8518,39.2083,39.3796,954876.4661172,0
+EXR.US,D,20140911,000000,39.3583,39.55,39.1255,39.3057,578494.15396323,0
+EXR.US,D,20140912,000000,39.1761,39.184,37.818,37.886,1268820.0761605,0
+EXR.US,D,20140915,000000,37.7838,38.0146,37.442,37.5872,1162941.1111214,0
+EXR.US,D,20140916,000000,37.6533,38.4225,37.6533,38.258,1207311.8846942,0
+EXR.US,D,20140917,000000,38.7595,39.0798,38.4916,38.6698,1311911.1408339,0
+EXR.US,D,20140918,000000,38.6776,38.9297,38.3777,38.4703,1828708.1254516,0
+EXR.US,D,20140919,000000,38.5481,38.6386,38.3855,38.4459,1630819.5284211,0
+EXR.US,D,20140922,000000,38.3777,38.3934,38.1324,38.1704,894348.08387242,0
+EXR.US,D,20140923,000000,38.1178,38.3193,37.9999,38.0623,792477.70939056,0
+EXR.US,D,20140924,000000,37.9999,38.3934,37.8705,38.0146,853433.34597093,0
+EXR.US,D,20140925,000000,37.9999,38.0954,37.5793,37.8471,840247.00362796,0
+EXR.US,D,20140926,000000,37.9221,38.6386,37.9016,38.514,1014629.422825,0
+EXR.US,D,20140929,000000,38.3193,38.7009,38.0885,38.6835,883520.88385842,0
+EXR.US,D,20140930,000000,38.7448,38.8948,38.3777,38.5345,738733.016777,0
+EXR.US,D,20141001,000000,38.4916,38.8646,38.2803,38.4225,987589.15323972,0
+EXR.US,D,20141002,000000,38.4703,38.7009,38.185,38.6259,694530.68000959,0
+EXR.US,D,20141003,000000,38.8558,38.8558,38.3777,38.6329,573449.26623143,0
+EXR.US,D,20141006,000000,38.6474,39.0476,38.6474,38.8743,1052156.9376525,0
+EXR.US,D,20141007,000000,38.6776,38.996,38.5257,38.5432,768971.53155711,0
+EXR.US,D,20141008,000000,38.6182,39.5218,38.5345,39.4692,784492.36694048,0
+EXR.US,D,20141009,000000,39.477,40.106,39.364,39.7379,1075970.2045396,0
+EXR.US,D,20141010,000000,39.8226,40.2998,39.7457,39.8947,861486.47396465,0
+EXR.US,D,20141013,000000,39.8801,40.3153,39.6932,40.0524,874523.89352238,0
+EXR.US,D,20141014,000000,40.3641,41.4126,40.0524,41.1887,1285016.7128728,0
+EXR.US,D,20141015,000000,40.8265,41.3591,40.6278,41.0534,1363760.9193869,0
+EXR.US,D,20141016,000000,40.6727,41.4048,40.5705,41.2637,1487988.1986216,0
+EXR.US,D,20141017,000000,41.6278,41.8001,40.7398,40.9638,908877.81244365,0
+EXR.US,D,20141020,000000,41.0018,41.4526,40.9794,41.4526,817744.25725095,0
+EXR.US,D,20141021,000000,41.4048,42.0542,41.3016,42.0338,913614.58406806,0
+EXR.US,D,20141022,000000,42.286,42.4652,42.0026,42.0611,1061036.8438678,0
+EXR.US,D,20141023,000000,42.3912,42.4359,41.8459,42.2997,906671.70111467,0
+EXR.US,D,20141024,000000,42.4136,42.4495,41.7554,41.9949,1138117.223402,0
+EXR.US,D,20141027,000000,41.8508,42.3999,41.7885,42.3999,831692.67343288,0
+EXR.US,D,20141028,000000,42.4272,42.5733,42.2043,42.5733,741469.0878107,0
+EXR.US,D,20141029,000000,42.5382,42.58,41.8001,42.3532,926910.82115601,0
+EXR.US,D,20141030,000000,42.5947,42.5947,41.8673,42.4739,931866.35521667,0
+EXR.US,D,20141031,000000,42.5947,43.4797,42.3999,43.4622,1038050.3552022,0
+EXR.US,D,20141103,000000,43.3025,43.9577,43.3025,43.951,1244457.3355486,0
+EXR.US,D,20141104,000000,43.9091,44.0639,43.5196,43.7066,660940.88903467,0
+EXR.US,D,20141105,000000,43.8438,44.0717,43.5352,43.7533,1174077.4542964,0
+EXR.US,D,20141106,000000,43.7592,44.095,43.4797,43.5508,799603.40790101,0
+EXR.US,D,20141107,000000,43.5508,43.7066,43.3493,43.5041,868420.11343481,0
+EXR.US,D,20141110,000000,43.4797,43.8702,43.43,43.8283,757693.45497262,0
+EXR.US,D,20141111,000000,43.8702,43.9452,43.5771,43.6394,524524.53659128,0
+EXR.US,D,20141112,000000,43.5868,43.7767,43.2198,43.2664,984982.49097112,0
+EXR.US,D,20141113,000000,43.2363,43.8117,43.2363,43.6823,938734.26325059,0
+EXR.US,D,20141114,000000,43.764,43.764,43.066,43.1964,609856.26548165,0
+EXR.US,D,20141117,000000,43.2519,43.6307,43.1243,43.1847,899707.25003377,0
+EXR.US,D,20141118,000000,43.139,43.616,43.0503,43.5196,996949.7205825,0
+EXR.US,D,20141119,000000,43.469,43.543,42.7329,42.7426,601892.49115908,0
+EXR.US,D,20141120,000000,42.5733,42.7426,42.4136,42.6356,698808.35863397,0
+EXR.US,D,20141121,000000,42.9277,43.2811,42.7329,43.2617,1044453.0079138,0
+EXR.US,D,20141124,000000,43.3414,43.7474,43.3337,43.469,963232.57494986,0
+EXR.US,D,20141125,000000,43.5352,43.9754,43.3979,43.8117,1020122.1059662,0
+EXR.US,D,20141126,000000,43.9013,44.3268,43.8283,44.3054,541754.38931701,0
+EXR.US,D,20141128,000000,44.4368,45.2537,44.2568,44.2908,573850.84422473,0
+EXR.US,D,20141201,000000,44.2908,44.8204,44.1466,44.1526,879989.87326764,0
+EXR.US,D,20141202,000000,44.208,44.5819,43.7942,44.504,576525.29203695,0
+EXR.US,D,20141203,000000,44.5517,45.0502,44.3122,44.9246,1086792.2692852,0
+EXR.US,D,20141204,000000,44.7524,44.9558,44.2002,44.9246,1164475.5293363,0
+EXR.US,D,20141205,000000,44.728,44.804,44.1165,44.4144,790950.48055155,0
+EXR.US,D,20141208,000000,44.4144,44.9169,44.3404,44.5732,758836.56573107,0
+EXR.US,D,20141209,000000,44.2645,44.91,44.1466,44.7913,538523.27840408,0
+EXR.US,D,20141210,000000,44.7524,44.8204,44.2304,44.3716,776624.1086112,0
+EXR.US,D,20141211,000000,44.7035,44.8087,44.2976,44.4067,709004.94768149,0
+EXR.US,D,20141212,000000,44.2722,44.6198,43.8303,43.8974,867962.04748849,0
+EXR.US,D,20141215,000000,44.101,44.101,43.1612,43.2724,836418.14746669,0
+EXR.US,D,20141216,000000,43.2801,43.3902,42.8195,43.1612,1822445.152042,0
+EXR.US,D,20141217,000000,43.3979,44.1846,43.1672,44.1603,1147572.2796843,0
+EXR.US,D,20141218,000000,44.4709,44.6258,43.9714,44.4018,1503100.2666359,0
+EXR.US,D,20141219,000000,44.3657,44.5751,44.1447,44.3327,2036466.7084558,0
+EXR.US,D,20141222,000000,44.3657,45.0561,44.3482,45.0288,1440216.850277,0
+EXR.US,D,20141223,000000,45.1524,45.3871,44.6821,44.7718,778454.31828916,0
+EXR.US,D,20141224,000000,44.8292,45.208,44.5605,44.6258,592556.57310491,0
+EXR.US,D,20141226,000000,44.8292,45.0561,44.6482,44.7035,548038.93085425,0
+EXR.US,D,20141229,000000,44.6881,45.4182,44.6053,45.1184,894593.54970464,0
+EXR.US,D,20141230,000000,45.1866,45.4708,44.9607,45.0619,732707.29276998,0
+EXR.US,D,20141231,000000,45.2001,45.5925,44.1506,44.1671,894144.72724153,0
+EXR.US,D,20150102,000000,44.2285,44.5303,44.0688,44.394,1112896.8929578,0
+EXR.US,D,20150105,000000,44.3794,45.5925,44.357,45.3764,1601169.5154062,0
+EXR.US,D,20150106,000000,45.5925,46.3822,45.5302,46.3607,2209041.5131562,0
+EXR.US,D,20150107,000000,46.6451,47.2644,46.0959,47.0287,1617329.1781855,0
+EXR.US,D,20150108,000000,47.1124,47.8213,47.0832,47.7404,1305939.8506726,0
+EXR.US,D,20150109,000000,47.6402,47.9868,47.2644,47.5584,874741.62890494,0
+EXR.US,D,20150112,000000,47.6041,48.3042,47.5876,48.238,865495.06452191,0
+EXR.US,D,20150113,000000,48.424,48.5992,47.9566,48.2886,744469.11164307,0
+EXR.US,D,20150114,000000,48.1727,48.8095,47.9429,48.793,1050904.9592029,0
+EXR.US,D,20150115,000000,48.9946,49.2983,48.4823,49.277,1009970.7072811,0
+EXR.US,D,20150116,000000,49.2448,50.3138,48.9819,50.2399,1256541.6492807,0
+EXR.US,D,20150120,000000,50.4502,50.6682,49.7579,49.9224,1208756.9492379,0
+EXR.US,D,20150121,000000,49.8231,50.0061,49.3936,49.8162,812537.09503591,0
+EXR.US,D,20150122,000000,49.9078,50.5358,49.7968,50.4287,1516338.9887172,0
+EXR.US,D,20150123,000000,50.6234,50.8036,49.9974,50.0909,1015175.8153888,0
+EXR.US,D,20150126,000000,49.7403,50.2701,49.5008,50.2622,1631569.2776158,0
+EXR.US,D,20150127,000000,50.2115,50.4638,49.9147,50.3606,855084.84830659,0
+EXR.US,D,20150128,000000,50.6371,51.2233,50.5426,50.6371,1345135.3006947,0
+EXR.US,D,20150129,000000,50.6624,50.8036,50.2399,50.7597,637626.7702415,0
+EXR.US,D,20150130,000000,50.6838,50.9019,49.6829,49.7112,952130.12454658,0
+EXR.US,D,20150202,000000,49.7112,49.9078,48.4551,49.8231,1731053.8063727,0
+EXR.US,D,20150203,000000,49.6663,50.2486,49.0432,50.2115,1049797.7953235,0
+EXR.US,D,20150204,000000,50.1318,50.3887,49.6507,50.2115,769468.62554371,0
+EXR.US,D,20150205,000000,50.344,51.2796,50.1405,51.1969,706988.8412854,0
+EXR.US,D,20150206,000000,50.9778,51.2106,49.4317,49.8387,1509436.1608577,0
+EXR.US,D,20150209,000000,49.8542,50.0587,49.277,49.2983,1089626.9374733,0
+EXR.US,D,20150210,000000,49.5457,49.5544,48.6343,49.125,1359871.467058,0
+EXR.US,D,20150211,000000,49.1912,49.4171,48.7102,48.8757,589423.03229266,0
+EXR.US,D,20150212,000000,49.011,49.5972,48.9293,49.4492,1307251.3982364,0
+EXR.US,D,20150213,000000,49.4794,49.5855,48.7998,49.2067,783766.23998071,0
+EXR.US,D,20150217,000000,49.1912,49.5057,48.5301,48.7345,869985.34326039,0
+EXR.US,D,20150218,000000,48.7696,49.4025,48.3392,49.2983,752420.56132134,0
+EXR.US,D,20150219,000000,49.1085,49.2448,47.9429,48.0248,1116957.8632532,0
+EXR.US,D,20150220,000000,48.1874,49.6118,47.796,49.3909,1085432.4501979,0
+EXR.US,D,20150223,000000,49.5008,49.8046,49.277,49.7646,1077681.2759895,0
+EXR.US,D,20150224,000000,49.4415,49.571,48.9946,49.2272,1399385.3037244,0
+EXR.US,D,20150225,000000,49.163,50.4287,48.9946,49.9672,1641268.7726768,0
+EXR.US,D,20150226,000000,49.973,49.973,48.9867,49.2983,1235401.8031521,0
+EXR.US,D,20150227,000000,49.3909,49.8085,48.9867,49.5457,1161691.186779,0
+EXR.US,D,20150302,000000,49.5457,50.1883,49.2914,50.0812,901477.89059762,0
+EXR.US,D,20150303,000000,50.0276,50.0276,49.4561,49.8835,747737.19648889,0
+EXR.US,D,20150304,000000,49.7579,49.9974,49.0841,49.1912,724766.11362863,0
+EXR.US,D,20150305,000000,49.3061,49.9224,49.1912,49.5972,550183.41896175,0
+EXR.US,D,20150306,000000,48.9672,48.9672,47.8953,48.3704,1504102.6710385,0
+EXR.US,D,20150309,000000,48.5992,48.6956,48.2146,48.4551,729278.98754832,0
+EXR.US,D,20150310,000000,48.3704,48.4464,47.8806,48.165,1130634.110207,0
+EXR.US,D,20150311,000000,48.2799,48.5369,48.0461,48.2146,1630096.4826225,0
+EXR.US,D,20150312,000000,48.5311,49.3742,48.1961,49.1162,1277186.4555301,0
+EXR.US,D,20150313,000000,49.3839,49.5933,48.9731,49.0753,582518.15032585,0
+EXR.US,D,20150316,000000,49.1688,50.0111,49.1075,49.3655,835552.3412049,0
+EXR.US,D,20150317,000000,49.3655,49.8815,49.1541,49.4035,800495.91755877,0
+EXR.US,D,20150318,000000,49.4569,50.7033,49.1006,50.4939,749628.00233462,0
+EXR.US,D,20150319,000000,50.4511,51.1317,50.3197,50.7851,995545.73818644,0
+EXR.US,D,20150320,000000,51.1054,52.5357,51.0207,52.5231,2231483.6633654,0
+EXR.US,D,20150323,000000,52.7557,52.9631,52.2845,52.5854,1332275.5614255,0
+EXR.US,D,20150324,000000,52.5523,52.5523,51.9009,51.9156,986057.81618595,0
+EXR.US,D,20150325,000000,52.0382,52.1725,50.823,50.9438,730383.0702665,0
+EXR.US,D,20150326,000000,50.7237,51.1054,50.5699,51.0266,959306.1486879,0
+EXR.US,D,20150327,000000,51.0207,51.2398,50.6186,50.823,597937.30739377,0
+EXR.US,D,20150330,000000,51.007,51.9233,50.8464,51.7937,747782.3868513,0
+EXR.US,D,20150331,000000,51.7568,51.9914,51.081,51.2719,1448643.8258143,0
+EXR.US,D,20150401,000000,51.2719,51.4754,50.5582,51.0977,790611.55283342,0
+EXR.US,D,20150402,000000,51.0977,51.8854,50.9983,51.4968,1232902.981521,0
+EXR.US,D,20150406,000000,51.5357,51.9457,51.3079,51.9009,872984.34003908,0
+EXR.US,D,20150407,000000,51.8094,51.9612,51.2563,51.3937,707963.51523848,0
+EXR.US,D,20150408,000000,51.5825,51.7997,51.3937,51.7568,672661.62576012,0
+EXR.US,D,20150409,000000,51.5669,51.7491,50.5212,50.7704,686314.25047896,0
+EXR.US,D,20150410,000000,51.0665,51.489,50.6857,50.898,507131.38232862,0
+EXR.US,D,20150413,000000,50.748,51.786,50.748,50.7559,4406954.8995668,0
+EXR.US,D,20150414,000000,50.8542,51.2163,50.5651,50.8163,932160.09257238,0
+EXR.US,D,20150415,000000,50.6702,50.8619,50.1482,50.1639,1084241.067916,0
+EXR.US,D,20150416,000000,49.971,50.4939,49.8601,50.2399,785818.29325598,0
+EXR.US,D,20150417,000000,50.0256,50.1639,49.4569,49.9428,730120.14452151,0
+EXR.US,D,20150420,000000,50.0111,50.4939,49.8815,50.2486,803254.58377368,0
+EXR.US,D,20150421,000000,50.4735,50.8163,50.2399,50.748,639747.63611409,0
+EXR.US,D,20150422,000000,50.6857,51.0977,50.5777,50.8163,899893.1467519,0
+EXR.US,D,20150423,000000,50.8066,51.2096,50.7393,51.0888,536391.11494089,0
+EXR.US,D,20150424,000000,51.1503,51.5202,50.748,51.3021,817634.36250598,0
+EXR.US,D,20150427,000000,51.5046,51.7402,50.5212,50.679,1087932.2988826,0
+EXR.US,D,20150428,000000,50.748,50.9828,50.1794,50.7237,678719.18843158,0
+EXR.US,D,20150429,000000,50.4131,51.1171,49.1746,49.3909,1208259.8552513,0
+EXR.US,D,20150430,000000,50.0889,51.4452,49.8815,50.0256,1888695.250401,0
+EXR.US,D,20150501,000000,50.0413,51.1726,49.6916,50.4793,1385913.4404552,0
+EXR.US,D,20150504,000000,50.716,51.081,50.4793,50.6264,888138.51725465,0
+EXR.US,D,20150505,000000,50.3761,50.7033,49.7365,49.8202,988036.94864914,0
+EXR.US,D,20150506,000000,49.8124,50.1482,49.4745,49.753,1074082.479855,0
+EXR.US,D,20150507,000000,49.8659,50.8893,49.6703,50.8299,1116898.2941391,0
+EXR.US,D,20150508,000000,50.4579,52.3633,50.4579,51.9826,1039432.7694706,0
+EXR.US,D,20150511,000000,51.9681,52.5094,51.453,51.6342,1100189.1576349,0
+EXR.US,D,20150512,000000,51.3021,52.4189,50.7393,52.2845,1109488.1017561,0
+EXR.US,D,20150513,000000,52.5357,53.0293,51.8765,52.0158,1134851.1926636,0
+EXR.US,D,20150514,000000,52.3469,53.6515,52.0382,53.5464,1561856.9812631,0
+EXR.US,D,20150515,000000,53.7294,54.8832,53.5628,54.8014,3001129.9691977,0
+EXR.US,D,20150518,000000,54.8287,54.9806,54.2455,54.3438,1914345.916342,0
+EXR.US,D,20150519,000000,54.2289,54.3964,53.743,53.9797,2045616.7297918,0
+EXR.US,D,20150520,000000,54.0858,54.2746,53.667,53.8794,2349038.1747676,0
+EXR.US,D,20150521,000000,53.9562,54.0946,53.2737,53.4636,1110073.5223603,0
+EXR.US,D,20150522,000000,53.2358,54.0468,53.1978,53.708,720105.34397737,0
+EXR.US,D,20150526,000000,53.6847,53.7664,53.2971,53.5755,2053199.467195,0
+EXR.US,D,20150527,000000,53.6291,53.8716,53.4636,53.8443,1285881.4920808,0
+EXR.US,D,20150528,000000,53.9339,54.2659,53.229,53.6009,1225926.2057959,0
+EXR.US,D,20150529,000000,53.782,53.8794,52.9087,53.1375,5558150.6246741,0
+EXR.US,D,20150601,000000,53.1598,53.7168,52.8872,53.3497,1266766.9958315,0
+EXR.US,D,20150602,000000,53.2358,53.2358,52.3108,52.4861,1171537.5505177,0
+EXR.US,D,20150603,000000,52.4861,52.6983,51.6419,51.7491,975781.11695051,0
+EXR.US,D,20150604,000000,51.6108,51.7997,51.0139,51.3079,1054985.4435185,0
+EXR.US,D,20150605,000000,50.898,51.0207,50.2778,50.5299,1104801.6557627,0
+EXR.US,D,20150608,000000,50.5446,50.5777,50.2058,50.4044,809855.45784785,0
+EXR.US,D,20150609,000000,50.2992,50.5524,49.8202,49.9516,715894.42384292,0
+EXR.US,D,20150610,000000,50.0178,50.9661,49.9428,50.4852,803147.77018978,0
+EXR.US,D,20150611,000000,50.8337,51.379,50.4852,51.3692,1117386.1446425,0
+EXR.US,D,20150612,000000,51.2787,51.5913,50.9875,51.4462,1085863.8127483,0
+EXR.US,D,20150615,000000,51.4014,51.7062,51.0237,51.3692,801237.45032391,0
+EXR.US,D,20150616,000000,50.9808,52.5951,50.9467,52.4208,1491574.6701118,0
+EXR.US,D,20150617,000000,52.9544,53.0128,52.3419,52.5464,5698004.5258224,0
+EXR.US,D,20150618,000000,52.6311,53.3906,52.6311,53.2435,1461009.5522578,0
+EXR.US,D,20150619,000000,53.1676,53.3448,52.638,52.7469,1652371.2230799,0
+EXR.US,D,20150622,000000,52.8259,52.97,52.1287,52.1725,1689858.6828135,0
+EXR.US,D,20150623,000000,52.1501,52.2114,51.3294,51.415,1017173.4348185,0
+EXR.US,D,20150624,000000,51.5143,51.6838,50.6877,50.7179,1029041.0402218,0
+EXR.US,D,20150625,000000,50.751,51.0177,49.8835,50.0762,996911.71959592,0
+EXR.US,D,20150626,000000,50.0929,50.3518,49.7539,50.2534,938391.22731768,0
+EXR.US,D,20150629,000000,50.0218,50.6653,49.7462,49.7949,1022643.5227785,0
+EXR.US,D,20150630,000000,50.0841,50.382,49.5933,49.9301,853834.92396425,0
+EXR.US,D,20150701,000000,50.5874,51.2155,50.053,51.1638,1549574.4461686,0
+EXR.US,D,20150702,000000,51.53,52.0576,51.3294,51.6059,1391253.0925965,0
+EXR.US,D,20150706,000000,51.194,51.936,50.7577,51.5367,1198067.3744186,0
+EXR.US,D,20150707,000000,51.6838,52.6176,51.5552,52.4725,1110289.2036354,0
+EXR.US,D,20150708,000000,52.0362,53.0625,51.9058,52.6799,1471460.8506207,0
+EXR.US,D,20150709,000000,52.97,53.1082,52.5464,52.7469,808159.79220346,0
+EXR.US,D,20150710,000000,53.0459,53.7226,52.7382,53.2679,792617.38869259,0
+EXR.US,D,20150713,000000,53.7226,54.1793,53.0859,53.3594,857798.32415909,0
+EXR.US,D,20150714,000000,53.414,53.7071,53.0459,53.2601,1179903.9298874,0
+EXR.US,D,20150715,000000,53.1998,53.7071,52.9027,53.2601,671198.07424998,0
+EXR.US,D,20150716,000000,53.5045,53.9271,53.1209,53.8716,624767.03097237,0
+EXR.US,D,20150717,000000,53.8033,53.8287,53.3078,53.7226,725346.39896422,0
+EXR.US,D,20150720,000000,53.5882,54.2775,53.2991,54.188,960726.56394301,0
+EXR.US,D,20150721,000000,54.2406,54.4627,53.7879,53.8033,764402.16968439,0
+EXR.US,D,20150722,000000,53.8033,54.5317,53.8033,54.2864,760615.42272446,0
+EXR.US,D,20150723,000000,54.67,54.7157,53.7879,54.2406,767013.96722144,0
+EXR.US,D,20150724,000000,54.1617,54.5833,53.8891,54.3418,744284.24197863,0
+EXR.US,D,20150727,000000,54.3107,54.7848,54.188,54.4879,820832.60770078,0
+EXR.US,D,20150728,000000,54.5726,54.7002,54.1033,54.3487,846298.40397728,0
+EXR.US,D,20150729,000000,54.2611,54.5989,53.8579,54.4704,814167.02924405,0
+EXR.US,D,20150730,000000,55.0391,56.0701,54.8346,55.7546,1020157.0257917,0
+EXR.US,D,20150731,000000,56.2483,56.8578,55.8773,56.2834,1360823.5458297,0
+EXR.US,D,20150803,000000,56.2687,57.0253,56.1471,56.9727,849061.17840695,0
+EXR.US,D,20150804,000000,56.9201,57.5383,56.7137,56.8899,720773.95593042,0
+EXR.US,D,20150805,000000,57.1207,57.3864,56.8899,57.1801,807245.71441818,0
+EXR.US,D,20150806,000000,57.0896,57.7477,56.6387,57.6757,847860.55264179,0
+EXR.US,D,20150807,000000,57.6153,58.253,57.0487,57.9541,828797.40907703,0
+EXR.US,D,20150810,000000,58.3115,58.5101,57.4011,57.6494,1239733.9156221,0
+EXR.US,D,20150811,000000,57.5316,58.6805,57.1801,58.2696,1023712.6856711,0
+EXR.US,D,20150812,000000,58.0837,58.7272,57.5754,58.7184,1384469.4029652,0
+EXR.US,D,20150813,000000,58.8128,59.8595,58.6581,59.1411,1971351.5044256,0
+EXR.US,D,20150814,000000,59.1411,60.325,58.8557,60.0602,4756350.3489273,0
+EXR.US,D,20150817,000000,60.1108,60.5685,59.9598,60.25,1445988.8920222,0
+EXR.US,D,20150818,000000,60.1439,60.5966,60.0193,60.1195,962423.25664109,0
+EXR.US,D,20150819,000000,60.066,60.3406,59.7768,60.0602,983197.4716556,0
+EXR.US,D,20150820,000000,59.9297,60.4681,59.5081,59.622,1134064.469536,0
+EXR.US,D,20150821,000000,59.3854,59.7768,58.5753,58.589,1617494.5338298,0
+EXR.US,D,20150824,000000,56.6826,57.7847,55.2133,55.2883,1967240.2084992,0
+EXR.US,D,20150825,000000,56.6747,56.7351,53.5601,53.6126,1814082.8808871,0
+EXR.US,D,20150826,000000,54.8764,55.4897,53.8512,55.2055,1538992.7119868,0
+EXR.US,D,20150827,000000,55.7546,56.8744,55.2377,56.5287,1286761.6770944,0
+EXR.US,D,20150828,000000,56.4285,56.9911,56.1538,56.7526,1092917.6175003,0
+EXR.US,D,20150831,000000,56.8139,57.1586,56.1099,56.257,2300259.2867516,0
+EXR.US,D,20150901,000000,55.5433,56.0458,55.0224,55.4985,1269648.9084893,0
+EXR.US,D,20150902,000000,56.1977,56.3467,55.6427,56.3223,944267.00148578,0
+EXR.US,D,20150903,000000,56.2687,56.6893,55.9094,56.1179,924676.97937737,0
+EXR.US,D,20150904,000000,55.7342,55.9844,54.3418,54.6798,984236.84999122,0
+EXR.US,D,20150908,000000,55.4042,56.1411,55.0984,55.9494,965948.10490973,0
+EXR.US,D,20150909,000000,56.2911,56.4148,54.9611,55.0448,809466.20449884,0
+EXR.US,D,20150910,000000,55.0448,55.8422,54.8014,55.0984,974912.22952765,0
+EXR.US,D,20150911,000000,55.3312,56.3485,55.0438,56.3243,834569.45082231,0
+EXR.US,D,20150914,000000,56.4099,56.6037,56.1421,56.3866,597105.3939038,0
+EXR.US,D,20150915,000000,56.3028,58.1323,55.9923,57.7536,4183990.7866625,0
+EXR.US,D,20150916,000000,57.7536,57.8013,57.0906,57.1422,3225700.3940752,0
+EXR.US,D,20150917,000000,56.8812,58.5324,56.8646,58.0944,1734810.7687755,0
+EXR.US,D,20150918,000000,57.4839,58.8888,57.3047,58.2647,4634702.0015116,0
+EXR.US,D,20150921,000000,58.2862,59.2101,58.2862,59.1274,1452916.3691702,0
+EXR.US,D,20150922,000000,58.588,58.9035,56.1625,58.3728,1491654.7802997,0
+EXR.US,D,20150923,000000,58.4555,59.104,58.2735,58.9347,600852.08576977,0
+EXR.US,D,20150924,000000,58.6951,59.2676,58.0535,58.3631,792346.24651806,0
+EXR.US,D,20150925,000000,59.104,59.4575,58.4244,58.8732,729761.70278325,0
+EXR.US,D,20150928,000000,58.5559,58.9512,57.7146,58.2569,908969.22022218,0
+EXR.US,D,20150929,000000,58.4322,59.2101,58.0535,59.1342,816562.11845222,0
+EXR.US,D,20150930,000000,59.7593,59.9764,59.1274,59.5587,1071260.1363113,0
+EXR.US,D,20151001,000000,59.769,59.8069,58.6872,58.9793,1673156.7356851,0
+EXR.US,D,20151002,000000,58.3728,59.4195,58.3485,59.3357,1616541.4280042,0
+EXR.US,D,20151005,000000,59.621,60.4536,59.3659,60.3843,1274564.3874561,0
+EXR.US,D,20151006,000000,60.3541,60.4321,59.1508,59.218,1426492.3317997,0
+EXR.US,D,20151007,000000,59.3182,59.5519,58.4653,58.8888,2158327.6559857,0
+EXR.US,D,20151008,000000,58.8128,59.8119,58.515,59.7057,1207811.0327882,0
+EXR.US,D,20151009,000000,59.7057,59.8605,58.7642,59.5139,1280746.2236242,0
+EXR.US,D,20151012,000000,59.698,60.4536,59.6502,60.2637,748659.4907037,0
+EXR.US,D,20151013,000000,59.7855,60.2695,59.181,59.4575,944038.99556629,0
+EXR.US,D,20151014,000000,59.6367,59.7925,58.5237,58.7262,867864.4773878,0
+EXR.US,D,20151015,000000,58.9258,59.621,58.8644,59.621,835220.60286261,0
+EXR.US,D,20151016,000000,59.6766,60.2451,59.5753,59.6766,1187728.0249079,0
+EXR.US,D,20151019,000000,59.7057,61.433,59.5519,61.3989,1488088.8498835,0
+EXR.US,D,20151020,000000,61.3989,62.5303,61.2129,62.2889,1086273.607171,0
+EXR.US,D,20151021,000000,62.5674,62.7007,61.8594,62.3618,1154043.7449934,0
+EXR.US,D,20151022,000000,62.876,62.8935,62.0474,62.8185,1063875.6202706,0
+EXR.US,D,20151023,000000,62.9257,63.1495,61.912,62.355,746865.22790495,0
+EXR.US,D,20151026,000000,62.4856,62.6696,61.8283,62.3162,830554.6979429,0
+EXR.US,D,20151027,000000,62.2889,63.2878,62.2743,62.7922,1173085.3204307,0
+EXR.US,D,20151028,000000,62.9411,63.2878,61.4184,62.3326,1401099.4563352,0
+EXR.US,D,20151029,000000,63.2644,63.7104,61.6929,62.3755,1100928.6362927,0
+EXR.US,D,20151030,000000,62.6237,62.7095,61.0718,61.1633,1300954.5320548,0
+EXR.US,D,20151102,000000,61.3482,62.1759,60.8342,62.1145,1523073.3797712,0
+EXR.US,D,20151103,000000,62.0669,62.1515,60.7173,61.0961,1156379.2650875,0
+EXR.US,D,20151104,000000,61.1146,61.4417,60.8108,61.0961,1024712.0089128,0
+EXR.US,D,20151105,000000,61.1049,61.3824,60.7242,61.0796,738571.76934746,0
+EXR.US,D,20151106,000000,60.5188,61.0718,59.4361,59.8264,941448.76615677,0
+EXR.US,D,20151109,000000,59.7593,59.8119,58.4867,58.8644,1040817.2378466,0
+EXR.US,D,20151110,000000,58.6951,59.7768,58.6649,59.6367,1719923.6255198,0
+EXR.US,D,20151111,000000,59.0583,60.4759,59.0505,60.3639,926292.53483381,0
+EXR.US,D,20151112,000000,60.2305,61.1049,60.0387,61.0387,1630143.7270923,0
+EXR.US,D,20151113,000000,61.7105,61.9685,60.4243,60.878,1409780.1141344,0
+EXR.US,D,20151116,000000,60.7943,61.3425,60.4847,61.2665,691936.34238529,0
+EXR.US,D,20151117,000000,61.4905,63.2644,61.2889,62.7689,1146787.6106642,0
+EXR.US,D,20151118,000000,62.7543,62.9257,61.6598,62.4602,960237.68638595,0
+EXR.US,D,20151119,000000,62.5245,63.0814,62.1691,62.5001,757747.88881827,0
+EXR.US,D,20151120,000000,62.7689,64.1135,62.5674,64.021,1034854.1641147,0
+EXR.US,D,20151123,000000,63.8798,64.499,63.69,63.8964,693490.27462028,0
+EXR.US,D,20151124,000000,63.5722,63.9752,62.9723,63.6267,921113.10306845,0
+EXR.US,D,20151125,000000,63.9451,64.575,63.651,64.4046,751398.64289847,0
+EXR.US,D,20151127,000000,64.355,65.2945,64.3073,64.7843,474287.2323336,0
+EXR.US,D,20151130,000000,65.0794,65.4815,64.5838,64.6471,2049503.1009599,0
+EXR.US,D,20151201,000000,64.7843,66.1592,64.6471,66.1592,1387666.6211063,0
+EXR.US,D,20151202,000000,65.7649,66.312,65.611,65.6665,1292225.6027322,0
+EXR.US,D,20151203,000000,65.611,65.9975,64.8924,65.1193,1378661.4143407,0
+EXR.US,D,20151204,000000,65.0325,66.4708,65.0161,66.2205,970987.85737307,0
+EXR.US,D,20151207,000000,66.8009,67.4414,66.2458,66.5768,1178013.1240416,0
+EXR.US,D,20151208,000000,66.4834,67.1406,66.0179,66.8086,908237.95799395,0
+EXR.US,D,20151209,000000,66.6995,67.2935,65.9498,66.0919,816953.42590863,0
+EXR.US,D,20151210,000000,66.4708,66.6917,65.3491,65.5477,1169716.5843231,0
+EXR.US,D,20151211,000000,65.4484,66.5214,65.208,66.2808,1295389.9551553,0
+EXR.US,D,20151214,000000,66.2078,67.1572,65.7181,67.0033,1384180.8008779,0
+EXR.US,D,20151215,000000,67.5535,67.9293,67.2905,67.6265,1719166.6869493,0
+EXR.US,D,20151216,000000,68.0451,69.1648,67.8192,68.9321,853858.54619915,0
+EXR.US,D,20151217,000000,69.1853,69.4141,68.6829,68.6965,1010687.5907577,0
+EXR.US,D,20151218,000000,68.4472,68.8133,68.0305,68.1367,4698862.045609,0
+EXR.US,D,20151221,000000,69.3176,69.8708,68.8678,69.2466,1412593.2141949,0
+EXR.US,D,20151222,000000,69.6214,69.9388,69.0489,69.2028,967307.92399705,0
+EXR.US,D,20151223,000000,69.2116,69.3051,68.309,68.566,1319705.4512974,0
+EXR.US,D,20151224,000000,68.6672,68.7286,68.1834,68.5807,454274.06410436,0
+EXR.US,D,20151228,000000,68.5416,69.2359,68.4035,69.2281,996680.63251536,0
+EXR.US,D,20151229,000000,69.5465,70.2681,69.5319,70.1278,670383.62067274,0
+EXR.US,D,20151230,000000,69.971,70.4062,69.5065,69.5377,540672.90178004,0
+EXR.US,D,20151231,000000,69.5377,69.7772,68.566,68.566,762194.00424803,0
+EXR.US,D,20160104,000000,68.1921,68.7208,67.715,68.2613,1258957.2795627,0
+EXR.US,D,20160105,000000,68.2535,70.5689,68.2535,70.2681,1115820.9148169,0
+EXR.US,D,20160106,000000,69.7149,71.4568,69.5651,70.8522,1416223.8489937,0
+EXR.US,D,20160107,000000,69.8542,70.5494,69.5825,70.0946,1187121.0361763,0
+EXR.US,D,20160108,000000,70.3147,71.1296,69.8016,69.8872,900827.76561101,0
+EXR.US,D,20160111,000000,70.1579,71.487,70.1579,70.5844,1532790.3347448,0
+EXR.US,D,20160112,000000,71.083,71.3585,70.083,70.3546,1406539.7597383,0
+EXR.US,D,20160113,000000,70.8726,71.5026,69.5923,69.6078,1462935.277929,0
+EXR.US,D,20160114,000000,70.2972,70.3294,65.8048,67.7977,5092650.8637235,0
+EXR.US,D,20160115,000000,66.83,68.2156,66.7386,66.8699,29587812.589324,0
+EXR.US,D,20160119,000000,67.7112,69.1005,67.4453,68.791,2383137.3843734,0
+EXR.US,D,20160120,000000,68.4327,68.6829,64.9508,65.9528,2779912.8746224,0
+EXR.US,D,20160121,000000,66.1397,66.8836,65.6966,65.8514,1831613.6603444,0
+EXR.US,D,20160122,000000,67.0033,68.3957,66.497,67.8982,1148547.9806912,0
+EXR.US,D,20160125,000000,68.2009,69.1697,67.8416,68.0928,1466974.6800971,0
+EXR.US,D,20160126,000000,68.4735,70.7344,68.27,70.3147,1893428.9408644,0
+EXR.US,D,20160127,000000,70.0021,70.0655,68.5972,68.9759,1248819.2325756,0
+EXR.US,D,20160128,000000,69.0704,70.4296,69.0178,69.4442,1232298.0468968,0
+EXR.US,D,20160129,000000,70.0509,70.9379,69.4502,70.4929,1733069.9127687,0
+EXR.US,D,20160201,000000,70.2681,70.5766,69.3906,69.5571,1914732.0885299,0
+EXR.US,D,20160202,000000,69.6604,71.3068,69.2982,70.8103,1934245.0816116,0
+EXR.US,D,20160203,000000,71.1453,71.1919,68.0149,68.6829,1816925.7655047,0
+EXR.US,D,20160204,000000,68.3178,68.6186,66.6995,66.9225,2186018.0505577,0
+EXR.US,D,20160205,000000,66.5905,66.6372,63.3501,63.5137,2645725.2286891,0
+EXR.US,D,20160208,000000,63.1165,63.1165,59.1449,60.9521,2597626.2502168,0
+EXR.US,D,20160209,000000,60.3494,62.3259,59.9335,61.6219,2059999.5896853,0
+EXR.US,D,20160210,000000,61.7874,62.7591,61.7154,62.0746,1419081.112363,0
+EXR.US,D,20160211,000000,61.4856,63.3726,61.2353,62.8652,2252749.8370981,0
+EXR.US,D,20160212,000000,63.4728,63.8166,62.3405,63.2634,1739609.1636214,0
+EXR.US,D,20160216,000000,63.7367,64.5556,63.322,64.499,1492629.4542528,0
+EXR.US,D,20160217,000000,64.6315,66.2263,64.5156,66.0141,1616765.3257089,0
+EXR.US,D,20160218,000000,65.8048,66.2175,65.2926,65.7181,1195006.7544183,0
+EXR.US,D,20160219,000000,65.6909,67.8484,65.3929,67.0033,1711536.7050764,0
+EXR.US,D,20160222,000000,67.2516,68.2039,66.684,66.8388,870901.47515306,0
+EXR.US,D,20160223,000000,66.4435,67.7735,66.2584,66.7725,1453314.8660023,0
+EXR.US,D,20160224,000000,66.5369,67.5096,63.1769,63.8711,2126987.1125947,0
+EXR.US,D,20160225,000000,64.3822,65.8514,64.1506,65.7093,1470553.9622114,0
+EXR.US,D,20160226,000000,65.7988,65.8846,64.576,64.5983,1265756.3749992,0
+EXR.US,D,20160229,000000,64.649,65.0442,63.8253,63.8565,1850232.0896608,0
+EXR.US,D,20160301,000000,64.4143,65.4893,64.0347,65.4805,1546086.5718327,0
+EXR.US,D,20160302,000000,65.3004,67.0977,64.9976,67.0724,1834758.4987473,0
+EXR.US,D,20160303,000000,67.0977,67.1747,65.1038,65.9381,1448814.3167269,0
+EXR.US,D,20160304,000000,65.9381,66.0715,65.0288,65.278,1478196.2687285,0
+EXR.US,D,20160307,000000,64.8496,65.6782,64.5156,64.9819,1573578.7450422,0
+EXR.US,D,20160308,000000,64.8117,65.8125,64.5234,64.8652,1713768.4927476,0
+EXR.US,D,20160309,000000,64.943,66.5544,64.8262,66.0286,1427410.5177998,0
+EXR.US,D,20160310,000000,66.4746,66.8388,65.3929,66.1942,1336380.6950299,0
+EXR.US,D,20160311,000000,67.3528,68.1902,66.7112,68.16,1320055.6766062,0
+EXR.US,D,20160314,000000,67.9945,68.4541,67.6644,68.3168,1020680.8231744,0
+EXR.US,D,20160315,000000,68.1045,69.7004,68.0958,69.0743,1215045.59899,0
+EXR.US,D,20160316,000000,68.6605,70.6244,68.4277,70.4189,1299585.4694843,0
+EXR.US,D,20160317,000000,70.4909,71.6973,70.303,71.4384,1285149.2027989,0
+EXR.US,D,20160318,000000,71.526,71.7742,69.8892,70.1385,3934621.1233541,0
+EXR.US,D,20160321,000000,69.936,70.5153,69.0743,69.2777,1477754.6356413,0
+EXR.US,D,20160322,000000,68.8474,69.9973,68.8474,69.3799,1605664.9294131,0
+EXR.US,D,20160323,000000,69.5465,70.5912,69.3041,69.9496,1263411.6114219,0
+EXR.US,D,20160324,000000,69.787,70.6477,69.5651,70.5076,1123877.1239717,0
+EXR.US,D,20160328,000000,70.5756,71.6185,70.525,71.3312,703772.10912416,0
+EXR.US,D,20160329,000000,71.5932,72.7928,71.2796,72.7781,1114084.1670249,0
+EXR.US,D,20160330,000000,73.0263,73.0682,72.1364,72.4081,1033468.6686851,0
+EXR.US,D,20160331,000000,72.4578,73.1685,72.3448,73.1539,947915.09619737,0
+EXR.US,D,20160401,000000,72.9884,73.5678,72.5824,73.1938,985189.95581678,0
+EXR.US,D,20160404,000000,73.5278,73.7021,72.2056,73.1773,1206366.9952982,0
+EXR.US,D,20160405,000000,72.6759,73.1365,72.3866,72.5035,532787.18353801,0
+EXR.US,D,20160406,000000,72.4178,73.1861,72.1442,73.1685,877639.97442187,0
+EXR.US,D,20160407,000000,72.9017,73.044,71.9933,72.5571,1080777.8428688,0
+EXR.US,D,20160408,000000,72.7625,73.746,72.3526,73.2464,738152.7314414,0
+EXR.US,D,20160411,000000,73.2532,73.3963,71.9709,71.9709,750051.14845546,0
+EXR.US,D,20160412,000000,71.9709,72.2922,71.4997,72.1082,1267869.0244423,0
+EXR.US,D,20160413,000000,72.3799,72.4948,70.9738,71.6097,1049841.9586323,0
+EXR.US,D,20160414,000000,71.303,71.5162,69.6224,69.8659,1437939.8722431,0
+EXR.US,D,20160415,000000,69.8892,70.8113,69.8162,70.5912,904620.67489309,0
+EXR.US,D,20160418,000000,70.5485,71.118,69.8892,70.8823,1208195.1508688,0
+EXR.US,D,20160419,000000,70.9125,71.2864,68.3713,68.9194,2102483.6656271,0
+EXR.US,D,20160420,000000,68.8854,69.1697,68.2077,68.5105,1672427.5275642,0
+EXR.US,D,20160421,000000,68.4472,68.6849,66.5788,66.8358,1454281.323526,0
+EXR.US,D,20160422,000000,66.8261,67.4629,66.4619,67.3139,1432523.1910751,0
+EXR.US,D,20160425,000000,67.1017,67.8767,67.0082,67.6644,742333.8670188,0
+EXR.US,D,20160426,000000,67.8085,68.8318,67.8085,68.2593,1184509.2386393,0
+EXR.US,D,20160427,000000,68.308,68.6206,66.5535,67.3382,820802.82314372,0
+EXR.US,D,20160428,000000,66.7112,67.9848,66.7112,67.4239,770120.8046377,0
+EXR.US,D,20160429,000000,66.9701,67.3753,65.8272,66.4912,1125767.9298174,0
+EXR.US,D,20160502,000000,66.5155,68.2389,66.4999,67.9945,897450.81307392,0
+EXR.US,D,20160503,000000,68.2136,69.7082,68.0344,69.5651,1581503.4913246,0
+EXR.US,D,20160504,000000,69.269,72.0429,68.903,70.7811,1816525.2145651,0
+EXR.US,D,20160505,000000,70.6001,71.3225,70.2281,71.0177,898464.51506726,0
+EXR.US,D,20160506,000000,71.1657,72.5035,70.8902,72.3448,1021147.1055502,0
+EXR.US,D,20160509,000000,72.4578,73.1276,72.0021,73.0682,918803.25931664,0
+EXR.US,D,20160510,000000,73.1861,73.6057,72.9261,73.6057,1381884.3088241,0
+EXR.US,D,20160511,000000,73.5366,73.5366,71.0002,71.8375,1144770.4772144,0
+EXR.US,D,20160512,000000,71.9806,73.302,71.1413,73.1023,1285453.2106917,0
+EXR.US,D,20160513,000000,73.1452,73.483,72.5571,72.7713,598258.77519917,0
+EXR.US,D,20160516,000000,72.7138,73.5444,72.34,73.2387,738202.03001859,0
+EXR.US,D,20160517,000000,72.7928,72.9807,71.485,72.0721,1465480.3169762,0
+EXR.US,D,20160518,000000,71.8999,72.34,70.5835,71.3731,1215962.7579363,0
+EXR.US,D,20160519,000000,70.75,71.0401,70.0616,70.2494,1294761.3982961,0
+EXR.US,D,20160520,000000,70.5912,71.2669,69.9224,71.2524,1538873.5737585,0
+EXR.US,D,20160523,000000,71.415,71.6729,70.8902,71.3468,950480.67631832,0
+EXR.US,D,20160524,000000,71.4919,72.3866,71.1881,71.9846,1179516.7306457,0
+EXR.US,D,20160525,000000,72.0429,72.3156,71.0859,72.2134,1067989.997358,0
+EXR.US,D,20160526,000000,72.1987,72.8686,71.9243,72.5113,1020507.2511005,0
+EXR.US,D,20160527,000000,72.7138,73.411,72.2854,72.7382,700099.36512397,0
+EXR.US,D,20160531,000000,73.0769,73.0769,72.0888,72.7713,1834262.4318143,0
+EXR.US,D,20160601,000000,72.3925,73.1188,72.2134,72.7928,988312.19903842,0
+EXR.US,D,20160602,000000,72.5493,73.112,72.2358,73.112,572710.81462735,0
+EXR.US,D,20160603,000000,73.6057,74.2093,73.0595,73.2299,1091631.7462787,0
+EXR.US,D,20160606,000000,73.1861,73.5901,71.5396,71.9407,1145474.0089929,0
+EXR.US,D,20160607,000000,72.2679,72.635,71.8375,71.9846,890688.69157021,0
+EXR.US,D,20160608,000000,71.8375,71.9816,70.7587,71.229,976501.08158813,0
+EXR.US,D,20160609,000000,71.2592,71.4783,69.677,70.1871,2621559.6823859,0
+EXR.US,D,20160610,000000,69.9135,70.0373,69.0967,69.3557,2085447.926049,0
+EXR.US,D,20160613,000000,69.602,70.2972,69.1444,69.233,1334867.8449425,0
+EXR.US,D,20160614,000000,69.1366,69.34,67.9244,68.0228,1507434.4332133,0
+EXR.US,D,20160615,000000,68.1571,69.3099,68.1571,68.9457,1583174.5076803,0
+EXR.US,D,20160616,000000,68.8893,69.4988,68.7258,69.4209,1067077.9736802,0
+EXR.US,D,20160617,000000,69.2447,69.4209,68.1523,68.7958,1349394.4923526,0
+EXR.US,D,20160620,000000,69.121,69.7665,68.8504,68.939,784860.05216198,0
+EXR.US,D,20160621,000000,69.0188,69.4901,68.8825,68.9526,724006.09389703,0
+EXR.US,D,20160622,000000,68.9526,69.347,68.2934,69.0723,1079333.8053787,0
+EXR.US,D,20160623,000000,69.3889,69.8055,68.6625,68.7325,976550.38016531,0
+EXR.US,D,20160624,000000,66.9225,69.4141,66.7979,68.5982,2472852.5784184,0
+EXR.US,D,20160627,000000,68.4092,71.3925,68.2729,71.3147,2315667.1462288,0
+EXR.US,D,20160628,000000,71.6302,72.4685,71.4743,72.2367,1133789.2191467,0
+EXR.US,D,20160629,000000,72.3565,73.0118,71.8677,72.1442,1194520.9580223,0
+EXR.US,D,20160630,000000,72.2074,73.2133,72.0021,73.0779,1982055.4579966,0
+EXR.US,D,20160701,000000,73.1481,73.3058,71.2378,71.5824,1198853.0704924,0
+EXR.US,D,20160705,000000,71.2455,73.7343,71.2455,73.6378,1649386.605053,0
+EXR.US,D,20160706,000000,73.2474,73.558,72.4285,73.0118,1160115.6864166,0
+EXR.US,D,20160707,000000,72.7285,72.8775,71.6711,72.6816,988112.9506223,0
+EXR.US,D,20160708,000000,72.4432,73.9105,72.2707,73.6378,1657741.6868319,0
+EXR.US,D,20160711,000000,74.1743,74.1743,72.9426,73.9698,770890.06785251,0
+EXR.US,D,20160712,000000,73.7537,73.9105,72.9261,73.8228,1259239.7193278,0
+EXR.US,D,20160713,000000,73.6115,74.6155,73.5531,74.5287,963439.01274181,0
+EXR.US,D,20160714,000000,74.4654,74.4654,73.3516,74.3155,1432433.837404,0
+EXR.US,D,20160715,000000,74.4177,74.4177,72.8686,73.2104,1338710.0528018,0
+EXR.US,D,20160718,000000,73.3214,73.4811,72.5541,72.9426,1328477.516875,0
+EXR.US,D,20160719,000000,72.7362,72.9727,72.1092,72.8394,921090.50788725,0
+EXR.US,D,20160720,000000,72.8686,73.3671,72.4402,73.3146,1084638.5376944,0
+EXR.US,D,20160721,000000,73.264,73.5424,72.7362,73.3536,989340.27978343,0
+EXR.US,D,20160722,000000,73.1958,74.1743,73.1607,73.9279,688664.14932472,0
+EXR.US,D,20160725,000000,73.6378,74.0546,71.6565,72.5376,1507668.6014549,0
+EXR.US,D,20160726,000000,72.5084,72.5084,71.1891,71.3838,766173.83730193,0
+EXR.US,D,20160727,000000,71.2116,71.3925,70.4062,70.9905,848535.32691699,0
+EXR.US,D,20160728,000000,69.9807,70.1881,66.4824,67.8972,4391712.3957337,0
+EXR.US,D,20160729,000000,67.7852,69.9633,67.4843,67.9283,3435047.8291399,0
+EXR.US,D,20160801,000000,67.9136,68.5924,67.8095,68.3606,1716387.4796605,0
+EXR.US,D,20160802,000000,68.3295,68.8192,67.0432,67.2555,2037050.0749525,0
+EXR.US,D,20160803,000000,67.1386,67.2098,65.1465,65.5817,2813598.1815905,0
+EXR.US,D,20160804,000000,65.2186,65.4162,64.2478,64.7454,3805860.4291258,0
+EXR.US,D,20160805,000000,64.9498,66.2546,64.1992,65.131,1873349.0141452,0
+EXR.US,D,20160808,000000,64.9498,65.8816,64.8573,64.9819,1419658.3165375,0
+EXR.US,D,20160809,000000,64.9266,65.5058,64.3724,65.4649,1074462.4897208,0
+EXR.US,D,20160810,000000,65.7064,66.2312,65.4474,66.1425,2252762.1617422,0
+EXR.US,D,20160811,000000,66.3314,66.3733,65.7142,65.979,1527324.3549996,0
+EXR.US,D,20160812,000000,65.7804,67.2185,65.7064,65.8905,1731564.2520572,0
+EXR.US,D,20160815,000000,66.1835,66.238,65.5653,65.6295,1782080.914919,0
+EXR.US,D,20160816,000000,65.6529,65.6928,64.8623,65.1953,1221597.1744869,0
+EXR.US,D,20160817,000000,65.1008,65.3442,64.4377,65.2107,1010540.7220798,0
+EXR.US,D,20160818,000000,65.3209,65.4085,64.3881,64.5711,807477.82855242,0
+EXR.US,D,20160819,000000,64.6432,64.6665,63.2225,63.798,1102360.3491383,0
+EXR.US,D,20160822,000000,63.837,64.5565,63.5605,64.2401,894629.49658384,0
+EXR.US,D,20160823,000000,64.3589,64.4543,63.9645,64.1067,1013832.4291606,0
+EXR.US,D,20160824,000000,64.1067,64.243,63.32,63.6228,996411.54444825,0
+EXR.US,D,20160825,000000,63.6724,64.4124,63.4242,63.9557,886538.36760355,0
+EXR.US,D,20160826,000000,63.9305,64.1135,62.4865,63.0805,1316556.5046797,0
+EXR.US,D,20160829,000000,63.244,64.0414,63.1719,63.6325,638200.89325495,0
+EXR.US,D,20160830,000000,63.5303,63.7659,62.8068,63.4894,1113223.4960315,0
+EXR.US,D,20160831,000000,63.5605,64.1067,63.0064,63.6081,1465155.7680098,0
+EXR.US,D,20160901,000000,63.6081,64.6276,63.3589,63.9714,1161044.1429535,0
+EXR.US,D,20160902,000000,64.2401,65.2576,64.1533,64.6432,831341.42107045,0
+EXR.US,D,20160906,000000,64.6665,64.9119,63.9714,64.8087,984976.32864899,0
+EXR.US,D,20160907,000000,64.6665,65.3987,64.2712,65.275,979818.46501113,0
+EXR.US,D,20160908,000000,65.0131,65.2186,64.4446,64.6519,1639032.8767906,0
+EXR.US,D,20160909,000000,63.9489,64.3724,62.9383,63.1096,1311119.2824379,0
+EXR.US,D,20160912,000000,63.0805,63.5049,61.8809,62.0123,3038610.2395554,0
+EXR.US,D,20160913,000000,61.7027,62.1711,60.6405,60.7514,1980591.9064865,0
+EXR.US,D,20160914,000000,60.8526,61.7904,60.8264,61.5177,1427727.8773904,0
+EXR.US,D,20160915,000000,61.511,62.1204,61.4457,62.0211,1280868.4430134,0
+EXR.US,D,20160916,000000,61.764,62.0123,61.3191,61.5771,2189521.3306987,0
+EXR.US,D,20160919,000000,61.5411,61.9578,61.4291,61.8614,1345480.3907351,0
+EXR.US,D,20160920,000000,62.2294,62.2294,61.6638,61.6705,1292154.7360275,0
+EXR.US,D,20160921,000000,61.5975,62.0601,60.47,61.9335,1261147.9850863,0
+EXR.US,D,20160922,000000,62.3862,63.5206,62.3346,63.3541,1213904.5423389,0
+EXR.US,D,20160923,000000,63.3141,64.4543,62.4914,63.8253,1276086.4810266,0
+EXR.US,D,20160926,000000,63.7815,65.1718,63.6081,64.9079,1236351.8278165,0
+EXR.US,D,20160927,000000,64.8914,65.4415,64.3667,64.5079,826076.74384869,0
+EXR.US,D,20160928,000000,64.5,65.1457,64.3667,65.0921,764496.65862399,0
+EXR.US,D,20160929,000000,64.6831,65.0442,64.1748,64.5409,1191304.2258612,0
+EXR.US,D,20160930,000000,64.9645,65.203,63.3277,63.3364,2030277.6829118,0
+EXR.US,D,20161003,000000,63.2031,63.2031,61.9237,61.9413,1257715.5716498,0
+EXR.US,D,20161004,000000,61.8614,61.9656,60.5451,61.1663,1568917.975391,0
+EXR.US,D,20161005,000000,61.1058,61.5177,58.9891,59.1254,2060502.8459941,0
+EXR.US,D,20161006,000000,58.9434,60.0222,58.2404,59.1109,2122782.3547825,0
+EXR.US,D,20161007,000000,59.5637,60.8187,59.4059,60.1935,1414395.6934232,0
+EXR.US,D,20161010,000000,60.2121,60.4973,59.769,60.2977,785635.47769893,0
+EXR.US,D,20161011,000000,60.2169,60.7514,59.62,59.7553,644428.94683918,0
+EXR.US,D,20161012,000000,59.8595,60.729,59.5637,60.4272,633900.61944935,0
+EXR.US,D,20161013,000000,60.2169,60.7592,59.9764,60.6804,666441.78860543,0
+EXR.US,D,20161014,000000,60.6804,60.991,60.1498,60.5587,541520.22107538,0
+EXR.US,D,20161017,000000,60.6248,61.1341,60.2451,60.8459,571879.92819107,0
+EXR.US,D,20161018,000000,61.1574,61.3338,60.5528,60.7671,532379.44322256,0
+EXR.US,D,20161019,000000,60.6969,60.9423,60.4369,60.8459,879951.87228106,0
+EXR.US,D,20161020,000000,60.991,61.2169,60.5159,60.8332,984402.20563552,0
+EXR.US,D,20161021,000000,60.4564,60.6181,59.5801,59.6776,1013556.1517176,0
+EXR.US,D,20161024,000000,59.8508,60.5451,59.5178,59.8917,969184.35109111,0
+EXR.US,D,20161025,000000,59.7817,60.2032,59.4409,60.0436,682554.20691499,0
+EXR.US,D,20161026,000000,59.9637,60.9471,59.3903,60.7923,1269231.9246907,0
+EXR.US,D,20161027,000000,59.398,60.4184,56.0701,56.3028,2033143.1627107,0
+EXR.US,D,20161028,000000,56.3028,57.6727,56.3028,57.4985,1241696.6152262,0
+EXR.US,D,20161031,000000,57.8177,58.4001,57.4254,58.3436,1951459.5285319,0
+EXR.US,D,20161101,000000,58.2745,58.5686,56.7789,56.8363,1583329.5927878,0
+EXR.US,D,20161102,000000,57.1636,57.6182,56.9171,57.0427,1149172.4293355,0
+EXR.US,D,20161103,000000,56.7322,56.9074,55.9562,56.1655,1033834.2997992,0
+EXR.US,D,20161104,000000,56.3904,57.3231,55.8422,57.1556,1356743.0615141,0
+EXR.US,D,20161107,000000,57.809,59.1322,57.6261,59.0942,1061104.6294114,0
+EXR.US,D,20161108,000000,59.1741,60.3288,58.7914,60.1225,1119788.4232265,0
+EXR.US,D,20161109,000000,59.3076,61.0367,57.9541,60.6093,1880153.2448502,0
+EXR.US,D,20161110,000000,60.6726,60.6726,57.7214,58.5773,1694799.8381224,0
+EXR.US,D,20161111,000000,58.5607,60.3211,58.4001,58.8295,963266.46772167,0
+EXR.US,D,20161114,000000,58.5033,59.699,57.6951,59.699,1185041.2524514,0
+EXR.US,D,20161115,000000,59.8099,60.736,57.6805,58.5354,1456986.5829489,0
+EXR.US,D,20161116,000000,58.2891,58.59,56.5102,57.3231,1080586.8108822,0
+EXR.US,D,20161117,000000,57.4089,57.9989,56.0701,56.2385,881784.1360664,0
+EXR.US,D,20161118,000000,56.3243,56.7244,55.5463,56.3164,1100641.0612591,0
+EXR.US,D,20161121,000000,56.2044,56.5822,54.6924,54.8609,1291997.5968127,0
+EXR.US,D,20161122,000000,54.9699,55.7868,54.3097,55.6796,1267350.3623282,0
+EXR.US,D,20161123,000000,55.4177,55.9824,54.8336,55.5463,740735.7714751,0
+EXR.US,D,20161125,000000,55.7108,56.5725,55.4363,55.8919,451165.17258071,0
+EXR.US,D,20161128,000000,55.6885,56.6523,55.6885,56.5891,787311.62932318,0
+EXR.US,D,20161129,000000,56.6455,57.9619,56.1957,56.5102,948074.28951952,0
+EXR.US,D,20161130,000000,56.0935,56.8598,55.6632,55.9601,1327843.8247476,0
+EXR.US,D,20161201,000000,55.7108,56.182,54.7216,55.2016,1100754.0371651,0
+EXR.US,D,20161202,000000,55.5288,56.8851,55.1851,55.9746,989460.44506533,0
+EXR.US,D,20161205,000000,55.8919,56.2473,54.9621,56.1742,1117827.7777298,0
+EXR.US,D,20161206,000000,56.2473,57.3728,55.6796,57.3465,1183430.8322634,0
+EXR.US,D,20161207,000000,57.3728,59.324,57.1314,59.181,1725507.7164395,0
+EXR.US,D,20161208,000000,58.9337,60.0173,57.8412,59.9716,2362791.450748,0
+EXR.US,D,20161209,000000,59.9316,60.6181,59.2121,59.8246,1914272.99553,0
+EXR.US,D,20161212,000000,59.6688,60.1371,59.1654,59.6133,1132608.1074016,0
+EXR.US,D,20161213,000000,59.6853,59.6853,58.8617,59.1322,1913264.428805,0
+EXR.US,D,20161214,000000,58.9512,59.7895,58.4001,58.551,1516071.9547573,0
+EXR.US,D,20161215,000000,58.292,58.9133,58.0418,58.3504,1617080.6311923,0
+EXR.US,D,20161216,000000,58.921,60.2754,58.8363,59.8149,1688215.3969074,0
+EXR.US,D,20161219,000000,60.0757,60.6629,59.7222,60.4146,870754.6064752,0
+EXR.US,D,20161220,000000,60.2131,60.4067,59.3572,59.8994,1235384.3432393,0
+EXR.US,D,20161221,000000,59.9064,60.6629,59.2997,59.3153,2226069.0363047,0
+EXR.US,D,20161222,000000,59.2277,60.0008,59.0728,59.9453,860944.18961563,0
+EXR.US,D,20161223,000000,59.9365,60.4438,59.6074,60.2675,677030.71216303,0
+EXR.US,D,20161227,000000,60.5032,61.0903,60.2831,60.7671,789775.53112868,0
+EXR.US,D,20161228,000000,60.8907,60.8907,59.7028,59.9297,999608.76258935,0
+EXR.US,D,20161229,000000,59.9365,61.2928,59.2111,60.9374,1089635.1539029,0
+EXR.US,D,20161230,000000,61.0027,62.3171,60.5498,62.2656,1100595.8708966,0
+EXR.US,D,20170103,000000,62.2733,62.3959,61.3989,62.1145,1124155.455522,0
+EXR.US,D,20170104,000000,62.212,62.7738,61.8974,62.4446,1133702.9466366,0
+EXR.US,D,20170105,000000,61.9373,63.2918,61.2432,63.2587,1120397.4660655,0
+EXR.US,D,20170106,000000,62.9743,63.9285,62.5985,63.8486,1171603.2819541,0
+EXR.US,D,20170109,000000,63.9022,63.9918,62.9207,63.0892,764820.18053676,0
+EXR.US,D,20170110,000000,63.0824,63.2041,61.7445,61.7747,1185006.3326258,0
+EXR.US,D,20170111,000000,61.8974,61.9812,60.1643,60.1789,1904707.0174489,0
+EXR.US,D,20170112,000000,60.1643,60.2052,59.0359,59.5022,1546247.8192623,0
+EXR.US,D,20170113,000000,59.4614,59.6162,58.5441,58.5686,1133399.9657977,0
+EXR.US,D,20170117,000000,58.5773,58.9706,58.3659,58.8821,1448984.8076398,0
+EXR.US,D,20170118,000000,58.9472,59.3153,58.4331,58.9853,1130099.0152337,0
+EXR.US,D,20170119,000000,58.6561,58.9706,58.292,58.9297,944197.16183477,0
+EXR.US,D,20170120,000000,58.8908,59.3153,58.2619,59.1877,1249702.4987502,0
+EXR.US,D,20170123,000000,59.3815,60.5712,59.3815,60.4583,1476495.4678157,0
+EXR.US,D,20170124,000000,60.323,60.8089,60.2188,60.5712,945528.22341872,0
+EXR.US,D,20170125,000000,60.6707,60.9783,59.0359,59.4692,1352860.7985609,0
+EXR.US,D,20170126,000000,59.5255,60.0105,58.8742,59.6395,1171187.3252091,0
+EXR.US,D,20170127,000000,59.7778,60.0153,58.9297,59.0095,1004484.1864621,0
+EXR.US,D,20170130,000000,59.1478,59.3076,58.147,58.2852,1025427.8653357,0
+EXR.US,D,20170131,000000,58.254,58.9133,57.9065,58.0847,947938.71843227,0
+EXR.US,D,20170201,000000,57.8177,58.2287,57.6162,57.7536,993638.49948165,0
+EXR.US,D,20170202,000000,57.738,58.7428,57.738,58.4147,886781.7793284,0
+EXR.US,D,20170203,000000,58.9472,59.0631,58.2619,58.8567,876149.71951576,0
+EXR.US,D,20170206,000000,58.8908,59.2443,58.14,59.0174,684133.81549227,0
+EXR.US,D,20170207,000000,58.994,59.8274,58.994,59.4302,837797.48057414,0
+EXR.US,D,20170208,000000,59.4545,60.5373,59.3572,59.8079,1081963.0628286,0
+EXR.US,D,20170209,000000,59.8655,60.2345,59.4468,60.067,401450.63865193,0
+EXR.US,D,20170210,000000,59.9453,60.5568,59.8022,60.4583,516163.29249015,0
+EXR.US,D,20170213,000000,60.6629,60.9141,60.0514,60.3396,764529.52434212,0
+EXR.US,D,20170214,000000,60.3396,60.3396,58.7739,59.254,797115.88386061,0
+EXR.US,D,20170215,000000,58.6142,59.4215,57.9299,59.287,907514.91219525,0
+EXR.US,D,20170216,000000,59.9365,60.728,59.4614,60.3571,1450023.1589217,0
+EXR.US,D,20170217,000000,60.4671,62.3259,60.3893,62.2733,1844266.9618215,0
+EXR.US,D,20170221,000000,62.1866,63.4105,61.5245,63.1779,1596793.2396274,0
+EXR.US,D,20170222,000000,63.389,64.6918,62.7212,62.8175,2254068.5740377,0
+EXR.US,D,20170223,000000,63.2198,63.8253,62.0172,63.8,1161746.6476784,0
+EXR.US,D,20170224,000000,63.8399,64.3404,63.2731,64.0803,820205.07789537,0
+EXR.US,D,20170227,000000,64.2176,64.573,63.9217,64.097,578811.51355386,0
+EXR.US,D,20170228,000000,64.2176,64.6383,63.7416,63.8399,1000833.0105894,0
+EXR.US,D,20170301,000000,63.6374,64.5497,63.242,64.3482,800049.14920303,0
+EXR.US,D,20170302,000000,64.17,64.7814,63.726,64.0249,678126.57845167,0
+EXR.US,D,20170303,000000,63.6461,63.9217,63.0658,63.7503,809544.26057939,0
+EXR.US,D,20170306,000000,63.4271,64.2099,63.0658,64.058,1062558.9374383,0
+EXR.US,D,20170307,000000,63.8769,64.0726,63.4007,63.6793,1273478.7917044,0
+EXR.US,D,20170308,000000,63.5429,64.0093,62.9997,63.3803,1304771.0635719,0
+EXR.US,D,20170309,000000,63.4446,63.6714,61.4282,61.4524,1451185.7837003,0
+EXR.US,D,20170310,000000,61.8556,62.1778,60.1137,60.2529,1622498.339414,0
+EXR.US,D,20170313,000000,60.3406,60.7407,59.4126,59.6756,2095165.9080764,0
+EXR.US,D,20170314,000000,59.7135,60.4087,59.3552,60.3913,1445680.7759148,0
+EXR.US,D,20170315,000000,60.4447,61.8001,60.0747,61.508,1211183.8771105,0
+EXR.US,D,20170316,000000,61.5147,61.8497,60.7973,60.8391,930698.59516963,0
+EXR.US,D,20170317,000000,61.0318,61.8497,60.7641,61.3951,1252876.0946563,0
+EXR.US,D,20170320,000000,61.4651,61.6628,60.9725,61.4038,718452.81458802,0
+EXR.US,D,20170321,000000,61.5653,61.8984,61.027,61.3502,1018679.0955299,0
+EXR.US,D,20170322,000000,61.6802,61.7086,60.7242,61.4826,994399.54626693,0
+EXR.US,D,20170323,000000,61.5294,62.0766,61.1186,61.508,1276798.2292348,0
+EXR.US,D,20170324,000000,61.7435,61.8332,60.9374,61.1312,703641.67330537,0
+EXR.US,D,20170327,000000,61.2859,61.3268,60.324,60.659,868281.46118649,0
+EXR.US,D,20170328,000000,60.7476,60.9432,59.9988,60.9052,706106.60216456,0
+EXR.US,D,20170329,000000,60.7242,60.7242,59.8051,60.3318,1014530.8256707,0
+EXR.US,D,20170330,000000,60.032,60.3406,59.3718,60.2831,713377.11524547,0
+EXR.US,D,20170331,000000,60.0903,60.9374,60.0407,60.6034,1443580.451116,0
+EXR.US,D,20170403,000000,61.1107,61.9383,60.733,61.5382,1693226.3918673,0
+EXR.US,D,20170404,000000,61.4651,62.4446,61.3347,62.0289,1362316.881897,0
+EXR.US,D,20170405,000000,62.0376,63.1165,61.9053,63.0386,1224570.4949234,0
+EXR.US,D,20170406,000000,63.0045,63.5439,62.6823,63.2918,842444.89852741,0
+EXR.US,D,20170407,000000,63.3307,63.6578,62.9919,63.5994,1024050.5863356,0
+EXR.US,D,20170410,000000,63.6081,64.2284,63.3307,64.1797,943515.19818372,0
+EXR.US,D,20170411,000000,64.1797,64.7571,63.9597,64.097,694518.35536528,0
+EXR.US,D,20170412,000000,63.8623,64.1212,63.1535,63.4865,1691476.2923773,0
+EXR.US,D,20170413,000000,63.5751,63.7377,63.1438,63.6247,1013342.5245498,0
+EXR.US,D,20170417,000000,63.9265,65.536,63.8292,65.5234,1386696.0553681,0
+EXR.US,D,20170418,000000,65.1738,66.0092,65.1563,65.8242,719801.33608474,0
+EXR.US,D,20170419,000000,65.8826,66.1582,65.4085,65.5545,559035.59472731,0
+EXR.US,D,20170420,000000,65.7356,65.7356,65.2215,65.6782,1075903.4460497,0
+EXR.US,D,20170421,000000,65.6217,66.1416,65.3666,65.5545,1402520.898644,0
+EXR.US,D,20170424,000000,65.5983,65.9897,63.8837,64.3101,2347867.3335594,0
+EXR.US,D,20170425,000000,64.466,64.7172,63.7221,64.0161,1474044.9177081,0
+EXR.US,D,20170426,000000,64.0716,64.5117,63.65,64.3345,1509351.942455,0
+EXR.US,D,20170427,000000,64.9293,64.9684,61.7027,61.9549,1693746.0810352,0
+EXR.US,D,20170428,000000,61.6179,61.986,60.6998,61.5294,1649141.1392207,0
+EXR.US,D,20170501,000000,61.6891,61.7845,60.9511,61.4487,1345630.3405739,0
+EXR.US,D,20170502,000000,61.5003,61.5937,59.6833,59.9092,2077800.4842634,0
+EXR.US,D,20170503,000000,60.1215,60.3007,59.1128,59.3309,1220762.1798358,0
+EXR.US,D,20170504,000000,59.2248,59.7962,58.1996,59.7213,1175146.6171891,0
+EXR.US,D,20170505,000000,59.8051,60.2831,59.4614,59.7895,791059.34824283,0
+EXR.US,D,20170508,000000,59.9832,60.028,59.181,59.6404,770298.48492632,0
+EXR.US,D,20170509,000000,59.6337,60.0494,59.1927,59.5831,970842.01574891,0
+EXR.US,D,20170510,000000,59.6006,60.4155,59.4468,59.5928,812378.92876744,0
+EXR.US,D,20170511,000000,59.4692,59.5265,59.0135,59.069,2383374.633776,0
+EXR.US,D,20170512,000000,59.217,59.3056,58.8761,58.997,1394774.8597041,0
+EXR.US,D,20170515,000000,58.997,60.0494,58.8587,59.6756,1500806.8557432,0
+EXR.US,D,20170516,000000,59.7047,59.7047,58.1168,58.4857,2107140.3270635,0
+EXR.US,D,20170517,000000,58.4897,61.4243,58.4517,61.3191,2686620.4525705,0
+EXR.US,D,20170518,000000,61.2859,64.4728,60.8615,61.8332,1856554.6321845,0
+EXR.US,D,20170519,000000,61.9627,62.7377,61.4291,62.3142,2896469.0898365,0
+EXR.US,D,20170522,000000,62.7212,63.3404,62.3939,63.1681,2052043.0047385,0
+EXR.US,D,20170523,000000,63.1681,63.69,62.9656,63.4456,1225296.621883,0
+EXR.US,D,20170524,000000,63.4777,64.1797,63.4699,64.1067,1170512.5509339,0
+EXR.US,D,20170525,000000,64.2682,65.0921,63.9441,64.3891,2349544.5122373,0
+EXR.US,D,20170526,000000,64.2371,64.4728,63.0045,63.5439,1066133.0842841,0
+EXR.US,D,20170530,000000,63.5274,63.8856,62.8292,62.8652,1075132.1287275,0
+EXR.US,D,20170531,000000,62.7679,63.2821,62.7679,63.1116,1907593.0383216,0
+EXR.US,D,20170601,000000,63.022,63.0551,60.9511,61.7261,1792970.7652082,0
+EXR.US,D,20170602,000000,62.0016,62.6511,61.6949,62.2879,1578389.4645324,0
+EXR.US,D,20170605,000000,62.0931,62.2247,61.067,61.6531,600973.27810534,0
+EXR.US,D,20170606,000000,61.8068,61.9053,60.6113,60.6754,753242.2042744,0
+EXR.US,D,20170607,000000,60.6754,61.7845,60.5149,61.7747,903205.39490643,0
+EXR.US,D,20170608,000000,61.8068,61.8068,60.4788,61.2373,804514.77865294,0
+EXR.US,D,20170609,000000,60.9774,61.3502,60.5849,60.7086,850377.86123924,0
+EXR.US,D,20170612,000000,60.5062,61.4826,60.5062,61.4651,1185753.0006595,0
+EXR.US,D,20170613,000000,61.4096,61.9315,61.1604,61.9023,892935.88504684,0
+EXR.US,D,20170614,000000,62.4545,62.6014,61.4233,62.0669,1056832.0860555,0
+EXR.US,D,20170615,000000,62.0669,63.4007,62.0669,63.2128,796862.20159885,0
+EXR.US,D,20170616,000000,63.3103,64.6762,62.8643,64.6198,1863327.0242253,0
+EXR.US,D,20170619,000000,64.4464,64.7591,63.6062,64.1426,1339180.4433924,0
+EXR.US,D,20170620,000000,64.1583,64.6997,63.428,64.4464,867947.6687368,0
+EXR.US,D,20170621,000000,64.5205,64.7668,64.0678,64.2799,940556.256499,0
+EXR.US,D,20170622,000000,64.1097,64.1097,63.2352,63.6393,746622.84323379,0
+EXR.US,D,20170623,000000,63.763,65.203,63.466,64.8252,1358839.2780982,0
+EXR.US,D,20170626,000000,65.0218,65.3432,64.4377,64.833,606237.9553271,0
+EXR.US,D,20170627,000000,64.537,65.0462,64.3939,64.464,852048.87759503,0
+EXR.US,D,20170628,000000,64.6198,64.8418,64.166,64.166,1179845.387827,0
+EXR.US,D,20170629,000000,63.5332,64.3044,63.3346,63.8223,967895.39870849,0
+EXR.US,D,20170630,000000,63.9198,64.6442,63.4913,64.2069,1209619.6743386,0
+EXR.US,D,20170703,000000,64.7259,65.3345,63.8846,64.611,905623.07929583,0
+EXR.US,D,20170705,000000,64.5458,64.6354,63.3843,63.7056,1121396.7893072,0
+EXR.US,D,20170706,000000,63.5819,63.6647,62.4037,62.4865,1456142.3448146,0
+EXR.US,D,20170707,000000,62.6452,63.4416,62.3463,62.9957,848103.96436663,0
+EXR.US,D,20170710,000000,63.0045,63.2041,61.5157,61.5392,1411209.7728726,0
+EXR.US,D,20170711,000000,61.7465,61.7465,60.6657,61.0221,1260349.9643681,0
+EXR.US,D,20170712,000000,61.4487,62.4213,61.4487,62.0912,1007215.1222273,0
+EXR.US,D,20170713,000000,62.1418,62.6793,62.0162,62.208,962201.41304376,0
+EXR.US,D,20170714,000000,62.6599,63.1904,62.6267,63.1194,1050107.9655384,0
+EXR.US,D,20170717,000000,63.0707,64.018,63.0551,63.7123,1653203.1365699,0
+EXR.US,D,20170718,000000,63.6481,64.0678,63.0123,63.7795,1566768.3520151,0
+EXR.US,D,20170719,000000,63.8292,64.9809,63.5877,64.8554,2304420.9083088,0
+EXR.US,D,20170720,000000,64.4114,64.9323,63.836,64.3939,1255241.3993075,0
+EXR.US,D,20170721,000000,64.3063,65.0881,64.3024,65.0063,812317.30554597,0
+EXR.US,D,20170724,000000,65.0308,65.1631,64.3305,64.7337,1073884.2584927,0
+EXR.US,D,20170725,000000,64.6997,65.4601,64.3268,65.4221,1556251.3222159,0
+EXR.US,D,20170726,000000,65.5234,66.7249,65.351,66.1007,1897511.4792874,0
+EXR.US,D,20170727,000000,65.0308,65.0308,62.3785,62.9733,2979035.9901898,0
+EXR.US,D,20170728,000000,62.9733,64.1817,62.8847,64.1426,1969572.6474322,0
+EXR.US,D,20170731,000000,64.1329,65.9012,63.6647,65.4405,3913374.4636415,0
+EXR.US,D,20170801,000000,65.6081,65.91,64.4933,65.2702,1552829.1793163,0
+EXR.US,D,20170802,000000,66.2234,67.9361,64.948,65.2429,2893399.2263532,0
+EXR.US,D,20170803,000000,64.8973,65.0921,62.8351,63.5654,2294674.1687781,0
+EXR.US,D,20170804,000000,63.5527,64.1748,63.394,64.0005,1066985.5388479,0
+EXR.US,D,20170807,000000,64.0347,64.7181,63.6481,64.0999,1340823.7292986,0
+EXR.US,D,20170808,000000,63.9198,64.4377,63.169,63.3843,1135861.8134958,0
+EXR.US,D,20170809,000000,63.466,63.4952,62.9324,63.0483,1299925.4242561,0
+EXR.US,D,20170810,000000,62.9411,63.0639,62.4545,62.7494,1317572.2607805,0
+EXR.US,D,20170811,000000,62.8798,62.9411,62.208,62.8175,1206828.1424056,0
+EXR.US,D,20170814,000000,62.9957,63.4621,62.7903,63.2751,818325.56964024,0
+EXR.US,D,20170815,000000,63.1866,63.3589,62.7426,63.0551,1429174.9960414,0
+EXR.US,D,20170816,000000,63.319,63.6062,62.2344,62.4545,1775073.327583,0
+EXR.US,D,20170817,000000,62.5527,63.2674,62.3326,62.7192,1055723.8951225,0
+EXR.US,D,20170818,000000,62.6354,62.7572,61.509,61.5227,1031142.3920742,0
+EXR.US,D,20170821,000000,61.5304,62.247,61.2772,62.1661,1070133.4584118,0
+EXR.US,D,20170822,000000,62.3249,62.5527,61.8614,62.4126,529639.26397409,0
+EXR.US,D,20170823,000000,62.3697,64.0599,62.3249,63.9275,824106.85486873,0
+EXR.US,D,20170824,000000,63.9841,64.4933,63.6734,63.8223,1065793.1295123,0
+EXR.US,D,20170825,000000,64.0999,64.1807,63.1779,63.3015,599832.22145428,0
+EXR.US,D,20170828,000000,63.3755,63.726,62.986,63.6062,723739.05993729,0
+EXR.US,D,20170829,000000,63.7863,64.3715,63.5731,64.2722,814526.49803601,0
+EXR.US,D,20170830,000000,63.9519,64.2236,62.8565,63.8701,981026.28015213,0
+EXR.US,D,20170831,000000,64.0259,64.3794,63.7211,63.9012,1409347.7245303,0
+EXR.US,D,20170901,000000,63.9771,64.6013,63.7056,64.0259,696684.41160031,0
+EXR.US,D,20170905,000000,64.0833,64.5536,63.6811,64.537,1085333.8530435,0
+EXR.US,D,20170906,000000,64.6198,65.7716,64.3939,65.351,1265404.0955831,0
+EXR.US,D,20170907,000000,65.5467,67.4424,65.3345,66.8748,1642113.010811,0
+EXR.US,D,20170908,000000,66.6683,68.5114,66.4873,67.7063,1558810.7400147,0
+EXR.US,D,20170911,000000,66.8505,66.8505,65.1212,65.6304,1893441.2655087,0
+EXR.US,D,20170912,000000,65.4757,65.4844,63.6734,63.7707,1241161.520253,0
+EXR.US,D,20170913,000000,63.8623,64.1583,63.5069,63.9451,1000064.7744283,0
+EXR.US,D,20170914,000000,64.0268,65.3909,63.761,65.1661,860767.53638073,0
+EXR.US,D,20170915,000000,65.0569,65.831,65.0569,65.7482,1373569.2821392,0
+EXR.US,D,20170918,000000,65.757,66.1465,65.4581,66.0199,836770.42688281,0
+EXR.US,D,20170919,000000,66.0199,66.1815,65.6276,66.055,1278695.1974027,0
+EXR.US,D,20170920,000000,66.1397,66.4736,65.7649,66.0735,1225183.645977,0
+EXR.US,D,20170921,000000,66.1124,66.5808,65.8554,65.9742,560453.95587504,0
+EXR.US,D,20170922,000000,66.1318,66.2808,65.4834,65.5993,505966.70344265,0
+EXR.US,D,20170925,000000,65.6655,66.3889,65.5234,66.2653,751493.13183807,0
+EXR.US,D,20170926,000000,66.2954,66.2954,65.9304,65.9975,662712.55665221,0
+EXR.US,D,20170927,000000,65.7318,65.9217,64.5672,64.8905,790733.77222268,0
+EXR.US,D,20170928,000000,64.9498,65.8145,64.6266,65.757,589777.36581617,0
+EXR.US,D,20170929,000000,65.574,66.5808,65.5467,66.4552,1503719.5800118,0
+EXR.US,D,20171002,000000,66.7054,66.8632,65.7998,66.1894,1578506.5486533,0
+EXR.US,D,20171003,000000,66.2721,66.4562,65.3072,65.7045,831766.62129866,0
+EXR.US,D,20171004,000000,65.7132,66.2312,65.2488,66.1894,1036265.3358866,0
+EXR.US,D,20171005,000000,66.3306,66.9274,66.0472,66.9031,852688.73204473,0
+EXR.US,D,20171006,000000,66.5457,66.8632,65.8826,66.8368,1286069.4429063,0
+EXR.US,D,20171009,000000,66.9469,66.9469,66.312,66.5369,694062.34352634,0
+EXR.US,D,20171010,000000,66.6372,67.088,66.4289,66.687,681742.83449884,0
+EXR.US,D,20171011,000000,66.7463,67.0101,66.5875,66.9965,1214749.8075268,0
+EXR.US,D,20171012,000000,67.0793,67.863,67.053,67.8582,1439024.4409413,0
+EXR.US,D,20171013,000000,68.16,68.9896,67.7511,68.7774,1156337.1558862,0
+EXR.US,D,20171016,000000,68.8407,69.0169,67.7257,68.0763,737436.87501855,0
+EXR.US,D,20171017,000000,67.9595,68.3499,67.6848,68.3412,1027551.8123693,0
+EXR.US,D,20171018,000000,68.2184,68.3412,67.5029,68.1181,856358.39488384,0
+EXR.US,D,20171019,000000,68.2846,68.5077,67.5281,67.9351,788940.53647762,0
+EXR.US,D,20171020,000000,67.7861,68.125,67.5856,67.9925,1178754.6568068,0
+EXR.US,D,20171023,000000,67.9828,68.5174,67.7257,68.0763,789374.98018905,0
+EXR.US,D,20171024,000000,68.0111,68.1746,66.1718,66.8632,1333749.3834726,0
+EXR.US,D,20171025,000000,66.4289,67.386,66.3656,67.0617,1631556.9529715,0
+EXR.US,D,20171026,000000,67.0617,67.0617,63.654,65.4387,3228198.1886525,0
+EXR.US,D,20171027,000000,65.2985,66.9274,65.2985,66.7725,1340773.4036677,0
+EXR.US,D,20171030,000000,66.7054,67.4852,66.4736,67.4278,871994.26028063,0
+EXR.US,D,20171031,000000,67.3461,67.9595,66.6635,67.8426,1098085.7516751,0
+EXR.US,D,20171101,000000,67.8426,68.1844,66.9469,67.8503,1575973.8342504,0
+EXR.US,D,20171102,000000,67.9117,71.4441,67.7686,69.1171,2741256.6277881,0
+EXR.US,D,20171103,000000,68.9643,71.1939,68.8163,70.711,1504780.526475,0
+EXR.US,D,20171106,000000,70.9115,72.1344,70.8697,71.5269,1470498.5013121,0
+EXR.US,D,20171107,000000,71.7665,72.1511,70.9292,71.2455,1601554.6605405,0
+EXR.US,D,20171108,000000,71.5104,72.3341,71.3371,71.5191,1550873.669088,0
+EXR.US,D,20171109,000000,71.4101,71.7665,70.8026,71.0548,901923.63189965,0
+EXR.US,D,20171110,000000,70.9038,71.562,70.5639,71.5104,786210.62776607,0
+EXR.US,D,20171113,000000,71.8356,72.4334,71.4919,72.2328,1102994.0412659,0
+EXR.US,D,20171114,000000,72.2396,72.4246,71.4919,71.7927,940592.20337819,0
+EXR.US,D,20171115,000000,71.7927,72.2777,71.1209,71.2378,833365.74389606,0
+EXR.US,D,20171116,000000,71.2116,72.6407,70.8629,72.5094,1897296.825066,0
+EXR.US,D,20171117,000000,72.2679,72.7402,72.0673,72.5094,1902523.5013011,0
+EXR.US,D,20171120,000000,72.633,73.0829,72.4412,72.633,1045586.8751891,0
+EXR.US,D,20171121,000000,72.9241,73.2142,72.6077,72.891,991051.35123318,0
+EXR.US,D,20171122,000000,72.6826,72.966,72.1005,72.6914,1034979.464665,0
+EXR.US,D,20171124,000000,72.9329,72.9817,72.5901,72.6574,340382.02616551,0
+EXR.US,D,20171127,000000,72.8161,73.0146,72.6077,72.6749,1293051.3539,0
+EXR.US,D,20171128,000000,72.6749,72.7791,69.7802,70.8542,1686048.3136186,0
+EXR.US,D,20171129,000000,70.9292,71.6613,70.5854,70.7285,1364287.7979307,0
+EXR.US,D,20171130,000000,70.9534,71.4705,70.6847,70.9768,1968796.1948415,0
+EXR.US,D,20171201,000000,71.1608,71.5756,70.4978,70.8454,1395828.6167913,0
+EXR.US,D,20171204,000000,70.8629,71.1939,70.4383,70.5562,1313013.1694447,0
+EXR.US,D,20171205,000000,70.8026,71.2933,70.3732,70.5699,821257.80792898,0
+EXR.US,D,20171206,000000,70.6195,71.3292,70.4346,71.046,1070957.1554723,0
+EXR.US,D,20171207,000000,71.2602,71.2602,70.1726,70.8863,1083155.4721643,0
+EXR.US,D,20171208,000000,71.1296,72.0449,70.8405,71.7431,1062364.8242906,0
+EXR.US,D,20171211,000000,71.6262,73.1744,71.4743,73.0225,1091648.1791378,0
+EXR.US,D,20171212,000000,72.9505,73.5064,72.5843,73.0585,1308318.5070217,0
+EXR.US,D,20171213,000000,73.5892,73.6388,72.8258,72.8414,1156526.1337653,0
+EXR.US,D,20171214,000000,73.0849,73.1607,72.6389,72.6554,1080272.5324526,0
+EXR.US,D,20171215,000000,72.8414,73.5872,72.5737,73.4616,1839118.3416669,0
+EXR.US,D,20171218,000000,73.5035,74.1003,73.3603,73.4801,847048.15317195,0
+EXR.US,D,20171219,000000,73.411,73.6037,72.0605,72.3215,1291810.6730409,0
+EXR.US,D,20171220,000000,72.2182,72.6243,71.8268,71.8677,1074532.3293718,0
+EXR.US,D,20171221,000000,72.0088,72.2114,71.231,71.4578,815548.41645888,0
+EXR.US,D,20171222,000000,71.6155,72.2523,71.3701,72.2523,672072.09694129,0
+EXR.US,D,20171226,000000,72.412,73.0333,72.0693,72.8258,602781.91965579,0
+EXR.US,D,20171227,000000,73.0166,73.6115,73.0089,73.336,523133.90589322,0
+EXR.US,D,20171228,000000,73.411,73.7557,73.0333,73.6301,753545.18511335,0
+EXR.US,D,20171229,000000,73.6894,73.8559,73.2951,73.3681,752314.77479114,0
+EXR.US,D,20180102,000000,73.6204,73.6894,71.7752,71.8843,1353141.1842187,0
+EXR.US,D,20180103,000000,71.9679,73.0039,71.7334,72.0372,861203.00714585,0
+EXR.US,D,20180104,000000,71.9505,72.2261,70.3234,70.7256,837258.2773862,0
+EXR.US,D,20180105,000000,70.8444,71.0976,70.3167,70.3907,977410.02410496,0
+EXR.US,D,20180108,000000,70.5621,71.6155,70.4423,71.4578,1346310.2501176,0
+EXR.US,D,20180109,000000,71.1959,71.6818,69.6468,69.7296,1245709.3139982,0
+EXR.US,D,20180110,000000,69.42,69.4579,67.5233,69.0986,1259681.3524151,0
+EXR.US,D,20180111,000000,69.1171,69.7695,68.9117,69.008,999290.37594504,0
+EXR.US,D,20180112,000000,69.0325,69.0412,68.2593,69.008,995384.49075692,0
+EXR.US,D,20180116,000000,69.0986,70.5679,69.0986,69.3936,1052157.9647062,0
+EXR.US,D,20180117,000000,69.6604,70.5095,69.5329,70.0226,1394059.0032812,0
+EXR.US,D,20180118,000000,70.0226,70.0226,68.9068,69.3839,1290922.2715979,0
+EXR.US,D,20180119,000000,69.4579,70.1823,69.2486,70.1736,1205697.3562914,0
+EXR.US,D,20180122,000000,70.307,71.6749,69.9135,71.4394,1492724.9702461,0
+EXR.US,D,20180123,000000,71.6321,73.0243,71.4237,72.7566,1450649.6616734,0
+EXR.US,D,20180124,000000,72.7313,72.9835,71.3721,71.7665,963906.32217136,0
+EXR.US,D,20180125,000000,71.4967,71.5669,70.676,71.3138,1031017.0915239,0
+EXR.US,D,20180126,000000,71.525,71.525,70.2904,70.6535,1218818.9942518,0
+EXR.US,D,20180129,000000,70.3984,70.3984,69.0801,69.4579,1442770.1057535,0
+EXR.US,D,20180130,000000,69.0655,69.8795,68.5114,69.5571,1203753.1436538,0
+EXR.US,D,20180131,000000,69.5855,70.383,69.4033,70.0392,5723124.2050049,0
+EXR.US,D,20180201,000000,70.0889,70.0889,68.5613,68.8464,1433774.1424712,0
+EXR.US,D,20180202,000000,68.4598,69.2573,67.6624,68.6644,1453565.467103,0
+EXR.US,D,20180205,000000,68.2272,68.9166,66.2477,67.0091,1325219.7025662,0
+EXR.US,D,20180206,000000,66.3306,67.865,65.1056,66.8943,1574497.958096,0
+EXR.US,D,20180207,000000,66.7161,68.0412,66.5145,67.4707,1314820.7839414,0
+EXR.US,D,20180208,000000,67.3295,67.6245,65.054,65.0726,1449871.1549754,0
+EXR.US,D,20180209,000000,65.5837,68.0412,65.129,67.4453,2759217.742742,0
+EXR.US,D,20180212,000000,67.6801,68.0344,65.9537,67.792,1425996.2648667,0
+EXR.US,D,20180213,000000,67.792,69.6516,67.7229,69.2837,1158020.4968863,0
+EXR.US,D,20180214,000000,68.3421,68.5212,67.2691,68.0753,1259706.0017036,0
+EXR.US,D,20180215,000000,68.5523,69.528,68.3342,69.2261,1340532.0460502,0
+EXR.US,D,20180216,000000,69.1074,69.7695,68.2682,68.9633,1444617.7753443,0
+EXR.US,D,20180220,000000,68.7968,69.2087,67.6313,67.7491,1462019.1460365,0
+EXR.US,D,20180221,000000,69.3256,72.1531,68.2925,68.3801,3166831.7305957,0
+EXR.US,D,20180222,000000,68.6039,71.0693,67.2691,70.8356,1724225.9534327,0
+EXR.US,D,20180223,000000,71.2397,72.6816,70.8356,72.6554,1143218.5990867,0
+EXR.US,D,20180226,000000,73.0849,73.6553,72.4558,72.707,1581217.9703983,0
+EXR.US,D,20180227,000000,72.8735,73.1958,71.2046,71.2143,1161484.7489871,0
+EXR.US,D,20180228,000000,71.6155,72.6155,71.1453,71.3585,2328866.8402698,0
+EXR.US,D,20180301,000000,71.414,72.8735,71.3322,72.0372,1162997.5990745,0
+EXR.US,D,20180302,000000,72.0527,72.4032,70.6155,71.3585,1006072.0114689,0
+EXR.US,D,20180305,000000,71.0119,73.0089,71.0119,72.339,1036271.4982088,0
+EXR.US,D,20180306,000000,72.1442,72.6476,71.1034,72.3633,838575.98727217,0
+EXR.US,D,20180307,000000,72.2523,72.8822,71.7665,72.3126,771253.64485924,0
+EXR.US,D,20180308,000000,72.3029,73.0993,71.927,73.0333,687421.41435821,0
+EXR.US,D,20180309,000000,73.4022,73.9932,72.6816,73.9932,870405.40822016,0
+EXR.US,D,20180312,000000,74.0487,74.2318,73.2347,73.4616,1333995.8763585,0
+EXR.US,D,20180313,000000,73.6466,74.0301,73.1043,73.7557,2045350.7228858,0
+EXR.US,D,20180314,000000,73.9319,74.0419,72.6417,72.9348,1216535.853896,0
+EXR.US,D,20180315,000000,72.7392,73.1988,72.4928,72.9942,1093895.3726145,0
+EXR.US,D,20180316,000000,72.7654,73.0351,72.5434,72.783,1949724.8348473,0
+EXR.US,D,20180319,000000,72.783,72.8161,71.4287,72.0382,1586986.9309826,0
+EXR.US,D,20180320,000000,72.2386,72.9436,71.9447,72.3916,1087187.6849564,0
+EXR.US,D,20180321,000000,72.3166,72.9184,71.4938,72.1102,985910.9475081,0
+EXR.US,D,20180322,000000,72.1024,72.5707,71.2991,71.3701,1150405.9208187,0
+EXR.US,D,20180323,000000,71.1989,71.6992,70.0899,70.2417,1026301.888027,0
+EXR.US,D,20180326,000000,70.8269,71.5786,70.1502,71.4101,1628207.730884,0
+EXR.US,D,20180327,000000,71.4188,73.3652,70.6419,72.4178,1437734.461505,0
+EXR.US,D,20180328,000000,72.7742,74.3224,72.524,73.9494,1341827.1607549,0
+EXR.US,D,20180329,000000,73.7829,74.2639,72.5804,73.9494,1394032.2998851,0
+EXR.US,D,20180402,000000,74.0594,74.1266,71.9368,72.595,1104980.363105,0
+EXR.US,D,20180403,000000,72.6457,73.706,71.7226,73.1918,910591.96505447,0
+EXR.US,D,20180404,000000,72.893,74.6446,72.743,74.2376,1130085.6635358,0
+EXR.US,D,20180405,000000,74.3224,74.4333,72.8668,74.3058,1266047.0311939,0
+EXR.US,D,20180406,000000,74.3642,74.7877,73.2912,73.4938,706663.26526526,0
+EXR.US,D,20180409,000000,73.4772,74.0954,73.4509,73.5356,806799.97311615,0
+EXR.US,D,20180410,000000,73.8656,74.6446,73.3574,74.1353,922723.52325645,0
+EXR.US,D,20180411,000000,74.0419,74.4498,73.4343,74.0507,1386887.0873547,0
+EXR.US,D,20180412,000000,74.1179,74.1179,71.8911,72.3672,1017239.1662547,0
+EXR.US,D,20180413,000000,72.8491,73.7906,72.3848,73.7108,930032.03732395,0
+EXR.US,D,20180416,000000,73.8569,74.442,73.4256,73.9397,771483.70488611,0
+EXR.US,D,20180417,000000,74.112,75.8364,74.0331,75.4478,1197547.6852507,0
+EXR.US,D,20180418,000000,75.4575,75.8627,75.185,75.813,1144104.9464224,0
+EXR.US,D,20180419,000000,75.5482,75.5482,73.4343,73.9864,1120640.8777904,0
+EXR.US,D,20180420,000000,74.077,74.1617,72.706,72.8735,872780.9834082,0
+EXR.US,D,20180423,000000,72.9348,73.3652,72.3759,72.7226,723713.383595,0
+EXR.US,D,20180424,000000,72.9184,73.6962,72.6038,73.3915,769790.0933491,0
+EXR.US,D,20180425,000000,73.1267,73.5356,72.5025,73.0351,728532.31951473,0
+EXR.US,D,20180426,000000,73.2289,75.4235,73.2289,74.8909,1250038.3453072,0
+EXR.US,D,20180427,000000,74.6524,76.219,74.6037,75.9892,777614.18836965,0
+EXR.US,D,20180430,000000,76.33,76.5237,75.4304,75.8364,903715.84059102,0
+EXR.US,D,20180501,000000,75.8967,76.666,75.8753,76.5325,1567829.2984783,0
+EXR.US,D,20180502,000000,75.3291,76.998,74.2288,75.813,1739853.6024,0
+EXR.US,D,20180503,000000,76.1352,78.0057,75.549,77.6581,2323697.6790414,0
+EXR.US,D,20180504,000000,77.5217,78.1507,77.0778,78.0398,1031987.6572622,0
+EXR.US,D,20180507,000000,78.141,79.1809,77.7525,79.0952,948709.00870077,0
+EXR.US,D,20180508,000000,79.2919,79.5294,78.2247,79.174,923464.0289679,0
+EXR.US,D,20180509,000000,79.5704,79.877,79.1311,79.8342,570377.34864066,0
+EXR.US,D,20180510,000000,80.3765,80.7387,79.9871,80.5538,697322.21194263,0
+EXR.US,D,20180511,000000,80.7728,81.2295,80.43,80.6287,939115.30017007,0
+EXR.US,D,20180514,000000,80.5449,80.5615,79.3289,79.8585,968630.76915148,0
+EXR.US,D,20180515,000000,79.4778,79.4778,78.0057,78.3162,1246791.8285889,0
+EXR.US,D,20180516,000000,78.4954,78.6307,77.6493,78.0398,916223.30044403,0
+EXR.US,D,20180517,000000,77.9521,78.2345,77.5646,77.8956,648743.59939645,0
+EXR.US,D,20180518,000000,77.8606,78.1585,77.2433,77.8606,665785.50129667,0
+EXR.US,D,20180521,000000,78.1507,78.8167,77.5986,78.7058,798682.14073989,0
+EXR.US,D,20180522,000000,78.5957,78.9861,77.9219,78.3698,1115909.2414344,0
+EXR.US,D,20180523,000000,78.6045,79.7719,78.4993,79.3512,1316948.8391899,0
+EXR.US,D,20180524,000000,79.3074,80.5089,79.0795,80.5012,1659600.6540132,0
+EXR.US,D,20180525,000000,80.6218,81.4164,80.358,80.5449,1025482.2991814,0
+EXR.US,D,20180529,000000,80.358,81.4164,80.096,80.9675,1371285.1147296,0
+EXR.US,D,20180530,000000,80.6725,82.3989,80.1379,82.0599,809092.35695519,0
+EXR.US,D,20180531,000000,81.9402,81.9587,81.2129,81.4748,1202029.7475597,0
+EXR.US,D,20180601,000000,81.6802,81.7991,80.8594,81.7805,713109.05423203,0
+EXR.US,D,20180604,000000,82.281,83.76,81.8818,83.6587,1059097.7664986,0
+EXR.US,D,20180605,000000,83.7006,84.2779,82.6334,82.6803,1256006.5543074,0
+EXR.US,D,20180606,000000,82.2897,83.1525,82.2723,82.5235,1175701.2261825,0
+EXR.US,D,20180607,000000,82.6803,82.9898,82.17,82.7279,858455.63852154,0
+EXR.US,D,20180608,000000,82.8545,83.4309,82.5497,82.9743,708557.15227206,0
+EXR.US,D,20180611,000000,82.9158,83.1758,82.245,82.8379,770023.23453703,0
+EXR.US,D,20180612,000000,82.6422,84.1563,82.3628,83.3227,909539.23502087,0
+EXR.US,D,20180613,000000,83.4718,83.9635,81.5429,82.0755,1467070.1960903,0
+EXR.US,D,20180614,000000,82.614,83.6724,82.4173,83.2995,835208.2782183,0
+EXR.US,D,20180615,000000,83.3823,83.7424,82.4864,82.5975,1262946.3560998,0
+EXR.US,D,20180618,000000,82.7249,83.3569,82.4951,82.9986,786549.55548421,0
+EXR.US,D,20180619,000000,82.684,83.7269,82.614,83.1368,883855.7033618,0
+EXR.US,D,20180620,000000,83.2284,84.2545,83.2284,83.869,901705.8965171,0
+EXR.US,D,20180621,000000,84.0472,85.1923,83.7668,85.1427,1001838.4961532,0
+EXR.US,D,20180622,000000,85.1688,85.3393,84.7424,84.7833,927279.53343119,0
+EXR.US,D,20180625,000000,85.2282,86.0734,84.4504,85.4152,1620605.4794608,0
+EXR.US,D,20180626,000000,85.4064,87.0753,85.0968,86.2282,1937107.4802493,0
+EXR.US,D,20180627,000000,86.5038,86.9351,85.0394,85.1095,1255762.115529,0
+EXR.US,D,20180628,000000,85.3889,86.6215,85.126,85.4911,1042952.4824708,0
+EXR.US,D,20180629,000000,85.2185,85.7949,84.1105,85.2458,1760846.5798507,0
+EXR.US,D,20180702,000000,85.1766,85.6635,83.8865,84.425,1084409.5047213,0
+EXR.US,D,20180703,000000,84.4006,85.5544,84.2293,84.7921,645784.65771172,0
+EXR.US,D,20180705,000000,84.9469,86.0383,84.4095,85.978,1137882.0281067,0
+EXR.US,D,20180706,000000,86.0637,86.385,85.6879,86.0558,803622.26899518,0
+EXR.US,D,20180709,000000,86.237,86.237,84.2984,84.8184,1145784.1792078,0
+EXR.US,D,20180710,000000,84.8184,85.4794,84.4172,84.7492,1364700.6735146,0
+EXR.US,D,20180711,000000,84.3734,84.8184,84.1105,84.4601,1152964.3115638,0
+EXR.US,D,20180712,000000,84.1942,84.6898,83.7756,84.2625,1356928.9582322,0
+EXR.US,D,20180713,000000,84.4504,84.9897,82.4621,82.684,1550241.0040143,0
+EXR.US,D,20180716,000000,82.5118,82.7464,81.5216,82.5975,1428880.231632,0
+EXR.US,D,20180717,000000,82.5975,82.6305,80.5002,80.8653,1630675.7409044,0
+EXR.US,D,20180718,000000,79.8555,80.8371,79.5645,80.6171,1872848.8389976,0
+EXR.US,D,20180719,000000,80.7534,81.5985,80.1292,81.2392,866201.67746154,0
+EXR.US,D,20180720,000000,80.8906,81.3326,80.4447,80.7689,548525.75430394,0
+EXR.US,D,20180723,000000,80.727,80.7963,79.9228,80.2665,560602.87866028,0
+EXR.US,D,20180724,000000,80.2908,80.5809,79.6667,79.949,1275932.4229729,0
+EXR.US,D,20180725,000000,80.2481,80.6804,79.7602,80.4963,1141876.2399123,0
+EXR.US,D,20180726,000000,80.7786,81.4437,80.6939,80.8818,1724698.3981308,0
+EXR.US,D,20180727,000000,81.1184,81.1184,79.174,79.3425,846495.59828601,0
+EXR.US,D,20180730,000000,79.6093,80.1107,78.7301,79.8654,1328948.9345194,0
+EXR.US,D,20180731,000000,80.3268,80.9403,80.0611,80.2568,1139195.6297779,0
+EXR.US,D,20180801,000000,78.3785,79.1401,77.2578,79.1117,1675385.4421952,0
+EXR.US,D,20180802,000000,79.0621,80.2568,77.4721,77.6775,2736603.0475126,0
+EXR.US,D,20180803,000000,78.0301,79.2051,77.7477,78.7466,1752122.7857966,0
+EXR.US,D,20180806,000000,78.882,80.2831,78.7554,79.7865,1418351.9042422,0
+EXR.US,D,20180807,000000,79.8303,80.101,79.1311,79.9861,758275.79441562,0
+EXR.US,D,20180808,000000,80.0863,80.2714,79.7952,79.9228,439177.40189551,0
+EXR.US,D,20180809,000000,79.9764,80.284,79.6346,79.6843,750419.86073064,0
+EXR.US,D,20180810,000000,79.4632,80.1895,78.8479,79.3425,579676.29276195,0
+EXR.US,D,20180813,000000,79.3163,79.9617,79.1117,79.2597,721148.83052776,0
+EXR.US,D,20180814,000000,79.3337,79.8303,78.882,79.0533,1006025.7940528,0
+EXR.US,D,20180815,000000,78.9753,79.6346,78.8225,79.3863,701437.61608377,0
+EXR.US,D,20180816,000000,79.4204,80.5391,79.4126,80.5129,758750.29322101,0
+EXR.US,D,20180817,000000,80.5655,81.5556,80.4417,81.2918,753060.41577104,0
+EXR.US,D,20180820,000000,81.3424,81.8048,80.9929,81.0435,580041.92387606,0
+EXR.US,D,20180821,000000,81.0435,81.0435,79.7777,79.9861,1163134.1972154,0
+EXR.US,D,20180822,000000,80.0454,80.1292,77.6435,78.291,1243065.6777968,0
+EXR.US,D,20180823,000000,78.363,78.5811,77.7477,78.1585,584533.22966825,0
+EXR.US,D,20180824,000000,78.2247,79.1214,78.1644,79.0289,532176.08659167,0
+EXR.US,D,20180827,000000,79.214,79.214,77.586,78.2676,923933.39250483,0
+EXR.US,D,20180828,000000,78.3542,78.8995,77.8664,78.8907,922493.46322959,0
+EXR.US,D,20180829,000000,78.8128,79.1214,78.3708,78.6172,647201.99180576,0
+EXR.US,D,20180830,000000,78.7719,78.882,78.2247,78.438,801020.74199504,0
+EXR.US,D,20180831,000000,78.5743,79.1401,78.1721,78.7554,857648.37432016,0
+EXR.US,D,20180904,000000,78.6697,79.3084,78.1303,78.4877,685654.88200912,0
+EXR.US,D,20180905,000000,78.216,79.582,77.8937,78.8995,841440.4400173,0
+EXR.US,D,20180906,000000,79.1565,79.693,79.0007,79.1809,1217361.6050638,0
+EXR.US,D,20180907,000000,78.7106,78.8741,76.8831,76.9765,786519.77092717,0
+EXR.US,D,20180910,000000,77.3455,78.4477,77.1489,77.6435,1127373.214737,0
+EXR.US,D,20180911,000000,77.2336,77.8606,76.995,77.1644,1414886.6250876,0
+EXR.US,D,20180912,000000,77.1927,77.4721,76.7049,77.1829,1237501.1008971,0
+EXR.US,D,20180913,000000,77.6386,78.2646,77.4584,77.6308,909929.51542356,0
+EXR.US,D,20180914,000000,77.3991,77.3991,75.8801,76.2365,1609269.8878696,0
+EXR.US,D,20180917,000000,76.2005,77.0261,76.1323,77.0193,1369440.5263001,0
+EXR.US,D,20180918,000000,77.0894,77.2822,75.7098,75.812,755593.13017386,0
+EXR.US,D,20180919,000000,75.9493,76.07,74.8451,74.8802,1180033.3386525,0
+EXR.US,D,20180920,000000,74.9746,75.552,74.6728,75.3466,1864156.8836078,0
+EXR.US,D,20180921,000000,75.2327,76.1732,74.8276,75.6153,1759663.4139983,0
+EXR.US,D,20180924,000000,75.5607,75.6893,74.3291,75.0438,1173373.9225179,0
+EXR.US,D,20180925,000000,75.1733,75.3729,74.5968,74.9308,1243754.8308237,0
+EXR.US,D,20180926,000000,75.0701,75.4858,74.4936,74.5258,1115932.8636693,0
+EXR.US,D,20180927,000000,74.6903,75.0262,73.5745,73.7507,867387.92447503,0
+EXR.US,D,20180928,000000,73.7507,74.7429,73.6573,74.7089,1972894.1390699,0
+EXR.US,D,20181001,000000,74.9572,75.0867,73.9232,73.9309,901196.47788619,0
+EXR.US,D,20181002,000000,74.148,74.4323,73.7235,73.9942,939831.15659292,0
+EXR.US,D,20181003,000000,73.9055,74.2093,72.9495,73.2951,1007417.4518045,0
+EXR.US,D,20181004,000000,73.0624,73.2581,72.1744,73.1276,830225.01370798,0
+EXR.US,D,20181005,000000,73.0253,73.741,72.9573,73.5609,847091.28942699,0
+EXR.US,D,20181008,000000,73.7235,74.8724,73.4042,74.1909,1043720.7186319,0
+EXR.US,D,20181009,000000,74.0877,75.147,73.6837,75.1051,1009953.2473684,0
+EXR.US,D,20181010,000000,75.0195,75.4498,74.4323,74.4323,1132893.6283278,0
+EXR.US,D,20181011,000000,74.7508,74.778,72.9573,72.9573,1567989.518854,0
+EXR.US,D,20181012,000000,73.3554,73.6837,72.8541,73.1744,822521.08396932,0
+EXR.US,D,20181015,000000,73.0253,74.6135,73.0253,73.7507,791009.02261197,0
+EXR.US,D,20181016,000000,73.8891,75.1051,73.5444,74.8024,1010744.0787108,0
+EXR.US,D,20181017,000000,74.6553,75.1051,73.5697,74.2093,890176.19177824,0
+EXR.US,D,20181018,000000,74.1996,75.147,74.1909,74.4761,671635.59912248,0
+EXR.US,D,20181019,000000,74.7176,75.4235,74.5521,75.1733,744785.44418,0
+EXR.US,D,20181022,000000,75.4683,76.1323,74.078,74.0964,677136.49869324,0
+EXR.US,D,20181023,000000,73.9484,74.8899,73.3973,74.5355,574491.72572812,0
+EXR.US,D,20181024,000000,74.7001,76.2005,74.3973,75.6542,1032951.0336247,0
+EXR.US,D,20181025,000000,75.7672,76.4653,75.1451,76.1148,754945.05929463,0
+EXR.US,D,20181026,000000,76.1391,76.4566,74.3875,75.6153,1723922.9725938,0
+EXR.US,D,20181029,000000,75.9493,78.4156,75.888,78.1215,1321280.9516599,0
+EXR.US,D,20181030,000000,78.0378,79.176,77.4584,78.4418,2418591.2777981,0
+EXR.US,D,20181031,000000,78.4681,79.7096,77.5968,77.6571,1800125.221222,0
+EXR.US,D,20181101,000000,77.7535,78.7174,77.3914,77.9326,1298744.3125111,0
+EXR.US,D,20181102,000000,77.9083,77.9083,74.5093,75.2093,1603745.366064,0
+EXR.US,D,20181105,000000,75.1655,76.8898,75.0155,76.6328,1552489.2245445,0
+EXR.US,D,20181106,000000,76.6251,77.1147,76.2677,76.4838,1023088.2370269,0
+EXR.US,D,20181107,000000,76.7194,77.3475,76.3456,77.2015,913804.58900095,0
+EXR.US,D,20181108,000000,77.1644,77.846,76.9707,77.846,847357.29633304,0
+EXR.US,D,20181109,000000,77.8197,78.7076,77.8197,78.2539,781126.71199399,0
+EXR.US,D,20181112,000000,78.475,79.6317,78.0105,78.7944,918316.43586696,0
+EXR.US,D,20181113,000000,79.0795,79.2627,78.0952,79.1409,861890.10606534,0
+EXR.US,D,20181114,000000,79.2948,80.6218,79.2627,80.1925,1542064.6295775,0
+EXR.US,D,20181115,000000,79.8109,80.3463,79.3113,80.0699,1032567.9425978,0
+EXR.US,D,20181116,000000,80.0699,81.908,79.8391,81.8633,2891741.5616953,0
+EXR.US,D,20181119,000000,81.8721,82.5731,81.0901,82.2616,3238104.1215054,0
+EXR.US,D,20181120,000000,82.6063,82.9694,81.1213,81.4855,1190222.7383242,0
+EXR.US,D,20181121,000000,81.3054,81.4251,80.0883,80.097,759048.13879149,0
+EXR.US,D,20181123,000000,80.0474,80.5459,79.3464,80.2704,227744.02078375,0
+EXR.US,D,20181126,000000,80.5022,80.5791,79.656,79.8654,1050022.7200819,0
+EXR.US,D,20181127,000000,79.8994,80.4154,79.656,80.398,1087048.0056544,0
+EXR.US,D,20181128,000000,80.2957,81.4164,79.8206,80.8731,932404.53135092,0
+EXR.US,D,20181129,000000,80.7183,81.8058,80.1857,81.3911,912842.23969218,0
+EXR.US,D,20181130,000000,81.6393,82.7698,81.2265,82.761,2315304.5962758,0
+EXR.US,D,20181203,000000,82.7346,83.6744,82.4612,83.65,1695637.9139346,0
+EXR.US,D,20181204,000000,83.7006,84.3569,83.0979,83.5545,1295990.7815647,0
+EXR.US,D,20181206,000000,83.4952,86.2195,82.8555,86.0734,1546614.4774301,0
+EXR.US,D,20181207,000000,86.0296,86.0296,84.8233,85.1075,1154411.4302149,0
+EXR.US,D,20181210,000000,85.2185,85.2185,83.1242,84.2283,793860.1236591,0
+EXR.US,D,20181211,000000,84.3918,85.2526,84.1164,84.7687,783889.48642368,0
+EXR.US,D,20181212,000000,85.201,85.4697,83.5214,83.8992,1684699.7921219,0
+EXR.US,D,20181213,000000,84.0034,85.3617,83.8642,84.7365,1585327.2122174,0
+EXR.US,D,20181214,000000,84.5439,85.385,84.2136,84.6635,1553774.0687123,0
+EXR.US,D,20181217,000000,84.9702,84.9702,80.9072,81.0814,1621038.8961186,0
+EXR.US,D,20181218,000000,81.6647,82.3413,81.0552,81.5254,1245705.2057834,0
+EXR.US,D,20181219,000000,81.9169,82.3579,80.9948,81.5858,927695.49017617,0
+EXR.US,D,20181220,000000,81.4554,81.8224,80.2724,80.9422,1415627.1307991,0
+EXR.US,D,20181221,000000,80.733,82.5691,80.4379,80.542,1907058.9704021,0
+EXR.US,D,20181224,000000,80.4982,80.4982,77.0534,77.0797,487764.23087123,0
+EXR.US,D,20181226,000000,77.3154,78.6279,76.3739,78.5665,871177.75259603,0
+EXR.US,D,20181227,000000,78.1517,78.9666,76.3563,78.9073,853508.3208904,0
+EXR.US,D,20181228,000000,79.4116,79.585,77.7135,78.2646,890869.45301988,0
+EXR.US,D,20181231,000000,78.2646,78.7145,77.7506,78.7145,617555.05995186,0
+EXR.US,D,20190102,000000,78.3912,78.3912,75.6776,76.07,972152.53625904,0
+EXR.US,D,20190103,000000,76.0788,77.7593,76.0788,76.957,818135.56470734,0
+EXR.US,D,20190104,000000,77.1235,78.1468,76.3144,76.4195,955475.23841925,0
+EXR.US,D,20190107,000000,76.6017,77.2443,76.2278,76.2959,993432.06168969,0
+EXR.US,D,20190108,000000,76.4868,77.6357,76.1323,77.5053,1222489.6841447,0
+EXR.US,D,20190109,000000,77.7506,77.7506,76.3046,77.0018,597979.41659512,0
+EXR.US,D,20190110,000000,77.0261,78.583,76.8733,78.2715,1090088.0845807,0
+EXR.US,D,20190111,000000,78.4009,78.6959,77.4955,78.0622,774547.40604734,0
+EXR.US,D,20190114,000000,78.0291,79.3143,77.5053,78.3231,896941.39444303,0
+EXR.US,D,20190115,000000,78.4974,79.8644,78.2715,79.6716,555536.42280095,0
+EXR.US,D,20190116,000000,79.472,80.505,78.9297,80.0474,857497.39742753,0
+EXR.US,D,20190117,000000,79.8283,80.6968,79.2548,80.1603,571977.49829175,0
+EXR.US,D,20190118,000000,80.1506,80.4009,79.7426,80.325,631742.77964387,0
+EXR.US,D,20190122,000000,80.4554,80.6278,79.7164,80.3415,778810.70592005,0
+EXR.US,D,20190123,000000,80.3687,80.7427,79.5761,80.1506,795466.43563233,0
+EXR.US,D,20190124,000000,80.21,80.4009,79.9053,80.063,601010.25203823,0
+EXR.US,D,20190125,000000,80.0708,81.1,80.0708,81.0376,960107.25056713,0
+EXR.US,D,20190128,000000,81.063,82.5916,80.6111,82.4475,1032671.6750206,0
+EXR.US,D,20190129,000000,82.6287,84.0228,82.3511,83.9937,798763.2779815,0
+EXR.US,D,20190130,000000,83.7434,84.9702,83.5672,84.8486,1531728.3612279,0
+EXR.US,D,20190131,000000,84.796,85.8913,84.1183,85.7881,1147291.8940265,0
+EXR.US,D,20190201,000000,85.8407,85.8407,83.4688,84.9264,815511.44252599,0
+EXR.US,D,20190204,000000,84.5439,85.274,84.2829,85.2653,457366.52276895,0
+EXR.US,D,20190205,000000,85.7005,85.7005,84.5409,85.2828,816533.36094886,0
+EXR.US,D,20190206,000000,85.274,85.5174,84.867,85.4746,780318.42073891,0
+EXR.US,D,20190207,000000,85.5447,86.8669,85.2419,86.6478,816067.07857301,0
+EXR.US,D,20190208,000000,86.753,87.5582,86.6138,87.3275,892800.31395959,0
+EXR.US,D,20190211,000000,87.1639,87.4959,86.7715,86.9624,752758.46198579,0
+EXR.US,D,20190212,000000,86.7871,87.1785,85.2994,86.127,809474.42092836,0
+EXR.US,D,20190213,000000,85.8913,86.753,85.6655,86.4045,776598.43226892,0
+EXR.US,D,20190214,000000,86.5194,86.6936,85.6908,86.1084,765063.59226161,0
+EXR.US,D,20190215,000000,86.4239,86.8143,85.7502,86.753,922920.71756519,0
+EXR.US,D,20190219,000000,86.6849,86.7627,86.0656,86.2223,840377.43944677,0
+EXR.US,D,20190220,000000,86.162,86.3703,83.2138,83.5176,1922494.560329,0
+EXR.US,D,20190221,000000,81.8457,81.8457,79.1682,80.2821,3102744.6073104,0
+EXR.US,D,20190222,000000,80.804,82.2742,80.1788,82.2644,1630120.1048573,0
+EXR.US,D,20190225,000000,82.2644,82.317,80.1506,81.3268,1601957.2655874,0
+EXR.US,D,20190226,000000,81.5596,81.5985,80.6278,81.3326,1075086.9383651,0
+EXR.US,D,20190227,000000,81.0191,82.3676,80.5323,82.0892,1184980.6562837,0
+EXR.US,D,20190228,000000,82.1087,83.9868,81.507,83.464,2027623.7761735,0
+EXR.US,D,20190301,000000,83.3354,83.4465,82.2742,83.1525,1299250.6499809,0
+EXR.US,D,20190304,000000,83.5079,83.9431,82.8817,83.7776,1055305.8842702,0
+EXR.US,D,20190305,000000,83.613,85.127,83.613,85.0831,1125862.418757,0
+EXR.US,D,20190306,000000,85.2994,85.4133,84.4571,84.6052,715552.41496372,0
+EXR.US,D,20190307,000000,84.8749,85.3441,83.9868,84.3258,808831.4853176,0
+EXR.US,D,20190308,000000,84.3258,84.8992,83.7863,84.4397,539327.46144439,0
+EXR.US,D,20190311,000000,84.6635,86.0656,84.6635,86.0306,815800.04461326,0
+EXR.US,D,20190312,000000,86.127,86.7277,85.8582,86.6849,601692.21568928,0
+EXR.US,D,20190313,000000,86.6936,88.0821,86.5622,87.1279,724743.51844741,0
+EXR.US,D,20190314,000000,87.4005,87.9515,85.7239,87.7938,1540815.7322889,0
+EXR.US,D,20190315,000000,87.8386,88.1901,87.1795,87.5582,2042616.7059594,0
+EXR.US,D,20190318,000000,87.5582,87.6897,86.5758,87.0042,927717.0583037,0
+EXR.US,D,20190319,000000,87.0997,87.2944,86.4172,86.8114,1036379.3388463,0
+EXR.US,D,20190320,000000,86.6177,87.3917,86.048,87.1094,1192068.3538075,0
+EXR.US,D,20190321,000000,86.5758,88.4374,86.3947,88.3313,623912.52230119,0
+EXR.US,D,20190322,000000,88.6243,89.7607,88.0918,88.2885,987126.97907862,0
+EXR.US,D,20190325,000000,88.3216,89.4276,87.9749,88.9252,561051.70112339,0
+EXR.US,D,20190326,000000,89.0508,89.3742,88.2164,89.3196,761793.45330841,0
+EXR.US,D,20190327,000000,89.4617,89.527,88.2339,88.7577,767299.48814763,0
+EXR.US,D,20190328,000000,89.0508,90.192,88.7392,90.1745,582250.08931242,0
+EXR.US,D,20190329,000000,90.0566,90.1647,89.1151,89.4276,966401.0355876,0
+EXR.US,D,20190401,000000,88.6243,88.8931,87.6128,88.7851,1141746.8311472,0
+EXR.US,D,20190402,000000,88.8474,89.7509,87.8825,89.5883,2266541.1140652,0
+EXR.US,D,20190403,000000,89.6438,90.0401,88.6243,89.672,1003657.4082406,0
+EXR.US,D,20190404,000000,89.6164,89.7792,88.3216,88.561,504226.87448953,0
+EXR.US,D,20190405,000000,88.749,89.2485,88.454,89.1862,500737.97310008,0
+EXR.US,D,20190408,000000,88.8279,88.9252,87.417,87.865,1256881.6040525,0
+EXR.US,D,20190409,000000,88.1376,89.2134,87.6799,88.6156,734623.774958,0
+EXR.US,D,20190410,000000,88.9447,89.7792,88.9087,89.4978,917795.71964546,0
+EXR.US,D,20190411,000000,89.6633,89.9681,88.6069,89.1492,797847.14608884,0
+EXR.US,D,20190412,000000,89.1326,89.6887,88.454,89.672,510612.06728853,0
+EXR.US,D,20190415,000000,89.8142,90.1122,88.8279,89.2231,535156.59640392,0
+EXR.US,D,20190416,000000,89.1677,89.1677,87.2184,87.7763,502256.98550956,0
+EXR.US,D,20190417,000000,87.8473,88.0402,86.828,87.5669,856112.92905162,0
+EXR.US,D,20190418,000000,87.5855,88.561,87.3099,88.3674,712355.1968226,0
+EXR.US,D,20190422,000000,87.9515,88.2086,85.9517,87.083,881672.18721403,0
+EXR.US,D,20190423,000000,87.4784,88.0227,87.1327,87.8289,650529.64576567,0
+EXR.US,D,20190424,000000,88.2427,89.4978,88.0061,89.337,566619.35918409,0
+EXR.US,D,20190425,000000,89.0333,89.8142,88.7753,89.5464,688306.73464013,0
+EXR.US,D,20190426,000000,89.8853,91.2883,89.303,90.8667,1262296.2311132,0
+EXR.US,D,20190429,000000,90.8842,91.1734,89.5065,90.0742,1673079.7066583,0
+EXR.US,D,20190430,000000,90.3556,91.6456,89.8522,90.9835,1523960.7541605,0
+EXR.US,D,20190501,000000,90.8151,94.8422,90.4724,93.0039,1880290.8700449,0
+EXR.US,D,20190502,000000,93.033,93.9668,92.2231,93.4256,1225246.2962521,0
+EXR.US,D,20190503,000000,93.6747,94.0516,92.7712,93.2571,711443.1731447,0
+EXR.US,D,20190506,000000,93.1918,93.6095,92.521,93.2289,452192.22627204,0
+EXR.US,D,20190507,000000,93.0419,93.0507,90.858,91.4071,1088211.6574866,0
+EXR.US,D,20190508,000000,91.49,92.3915,90.4724,90.7586,1627581.2281324,0
+EXR.US,D,20190509,000000,90.6058,91.3885,90.2825,91.0751,1154331.320027,0
+EXR.US,D,20190510,000000,91.1189,93.1539,91.1189,92.9017,596575.43419908,0
+EXR.US,D,20190513,000000,92.2912,94.4244,92.2912,94.4244,1742427.3989505,0
+EXR.US,D,20190514,000000,94.5579,94.9444,92.7799,93.5735,1415167.0107454,0
+EXR.US,D,20190515,000000,93.741,94.6319,93.2853,93.481,784932.97297406,0
+EXR.US,D,20190516,000000,93.1723,93.9668,93.1723,93.2289,809301.87590822,0
+EXR.US,D,20190517,000000,92.9864,93.2571,92.5482,93.0039,1289695.9694904,0
+EXR.US,D,20190520,000000,92.9961,93.4343,92.4733,92.8929,622492.10704607,0
+EXR.US,D,20190521,000000,93.0507,93.7789,92.7615,93.4722,883870.08211347,0
+EXR.US,D,20190522,000000,93.6027,93.8909,93.1168,93.2289,543327.83557212,0
+EXR.US,D,20190523,000000,93.033,93.9006,93.033,93.6192,1258835.0601734,0
+EXR.US,D,20190524,000000,94.0807,94.6143,93.665,93.8724,855596.32104487,0
+EXR.US,D,20190528,000000,94.2405,94.6319,92.3719,92.411,1805807.909296,0
+EXR.US,D,20190529,000000,92.558,92.558,91.2076,91.93,1198734.9593179,0
+EXR.US,D,20190530,000000,92.0672,92.8257,91.891,92.7157,682743.1847942,0
+EXR.US,D,20190531,000000,92.706,94.4147,92.411,94.0321,749354.80605273,0
+EXR.US,D,20190603,000000,94.406,94.6805,92.8355,93.9299,1080388.5895197,0
+EXR.US,D,20190604,000000,93.7886,93.7886,92.5112,93.3418,952151.69267411,0
+EXR.US,D,20190605,000000,93.8909,96.3718,93.5365,96.2841,897830.82293971,0
+EXR.US,D,20190606,000000,96.3816,96.4779,95.0972,95.5647,846376.46005782,0
+EXR.US,D,20190607,000000,96.1975,97.2199,95.8635,96.0553,915058.62155807,0
+EXR.US,D,20190610,000000,96.0652,96.1322,95.3446,95.7584,502954.35496598,0
+EXR.US,D,20190611,000000,95.883,96.0749,94.7371,95.7486,689315.30136502,0
+EXR.US,D,20190612,000000,96.0076,96.8985,95.4488,95.5061,616578.3318914,0
+EXR.US,D,20190613,000000,95.5734,95.959,95.1625,95.5948,994608.03816626,0
+EXR.US,D,20190614,000000,95.5647,96.3426,95.4877,95.6036,1031880.8436783,0
+EXR.US,D,20190617,000000,96.0262,96.6513,95.8538,96.2267,833388.33907727,0
+EXR.US,D,20190618,000000,96.6513,96.6513,94.8324,95.8733,1146100.5117447,0
+EXR.US,D,20190619,000000,95.4302,96.9862,94.7371,96.5256,865198.24600511,0
+EXR.US,D,20190620,000000,96.8791,97.1225,96.0749,96.5169,1001398.9171733,0
+EXR.US,D,20190621,000000,96.4389,96.4389,94.5666,95.3446,1900494.0432072,0
+EXR.US,D,20190624,000000,95.516,95.7955,94.5482,94.8782,904683.32516826,0
+EXR.US,D,20190625,000000,95.1917,95.4682,94.1353,94.1353,902866.4671883,0
+EXR.US,D,20190626,000000,94.1635,94.1732,92.1324,92.9591,1389944.6261938,0
+EXR.US,D,20190627,000000,93.5657,94.1276,93.0604,93.4537,694616.95251966,0
+EXR.US,D,20190628,000000,93.3418,94.295,93.3321,93.8724,1350383.5450574,0
+EXR.US,D,20190701,000000,94.3671,94.3671,92.2152,93.5365,810902.02555931,0
+EXR.US,D,20190702,000000,93.9299,96.0456,93.9299,94.9444,2035730.3109591,0
+EXR.US,D,20190703,000000,95.0195,96.0933,95.0195,96.0076,587460.33268853,0
+EXR.US,D,20190705,000000,95.516,96.3523,94.4614,96.0076,427982.51666003,0
+EXR.US,D,20190708,000000,96.0262,97.1809,95.8246,96.8158,642396.40758403,0
+EXR.US,D,20190709,000000,96.7963,98.028,96.7486,97.8333,555176.95400899,0
+EXR.US,D,20190710,000000,98.0961,98.7387,97.103,98.6119,618334.59370357,0
+EXR.US,D,20190711,000000,98.3691,98.7878,97.3854,97.8624,576952.54637255,0
+EXR.US,D,20190712,000000,98.0767,98.32,97.4048,98.0864,381316.27808712,0
+EXR.US,D,20190715,000000,98.4762,99.6437,98.1546,99.0801,891632.55391254,0
+EXR.US,D,20190716,000000,98.8851,99.0404,98.2227,98.5735,586124.13583611,0
+EXR.US,D,20190717,000000,98.9431,99.3327,97.9014,98.5145,472043.12001805,0
+EXR.US,D,20190718,000000,98.1936,98.6993,97.5217,98.2904,592723.98285659,0
+EXR.US,D,20190719,000000,98.3976,98.544,96.0076,96.1585,734605.28799155,0
+EXR.US,D,20190722,000000,96.3134,96.729,95.5647,96.1585,509577.82422137,0
+EXR.US,D,20190723,000000,96.1031,97.3464,95.7856,97.327,369527.75581804,0
+EXR.US,D,20190724,000000,97.4437,97.4632,96.4,97.1809,750852.25033469,0
+EXR.US,D,20190725,000000,97.3074,97.5314,96.6034,97.2977,584937.88882262,0
+EXR.US,D,20190726,000000,97.3367,97.9403,96.8352,97.5509,516193.07704721,0
+EXR.US,D,20190729,000000,97.9403,99.2445,97.7553,98.5833,642423.11098,0
+EXR.US,D,20190730,000000,98.4664,99.8389,98.3298,99.0109,790566.362471,0
+EXR.US,D,20190731,000000,98.9627,101.115,98.8654,99.4298,1609532.8136145,0
+EXR.US,D,20190801,000000,99.8101,101.28,98.9332,100.998,806792.78374031,0
+EXR.US,D,20190802,000000,101.173,102.098,100.141,101.601,809664.42586126,0
+EXR.US,D,20190805,000000,101.679,102.264,99.6536,100.969,1177078.5051825,0
+EXR.US,D,20190806,000000,100.696,102.78,100.54,101.971,1124872.3389986,0
+EXR.US,D,20190807,000000,101.971,104.065,101.289,103.51,950384.13327133,0
+EXR.US,D,20190808,000000,103.383,105.125,102.585,105.038,950824.73930491,0
+EXR.US,D,20190809,000000,105.058,105.466,103.938,104.98,1456056.0723046,0
+EXR.US,D,20190812,000000,104.96,105.516,104.474,105.389,727148.8781925,0
+EXR.US,D,20190813,000000,105.33,105.623,103.967,105.292,860379.31008539,0
+EXR.US,D,20190814,000000,105.349,105.671,104.298,104.386,638658.95920129,0
+EXR.US,D,20190815,000000,104.659,107.131,104.474,106.907,871922.36652224,0
+EXR.US,D,20190816,000000,107.161,107.385,106.528,106.733,1067933.509405,0
+EXR.US,D,20190819,000000,107.093,107.989,106.334,107.697,699972.01046625,0
+EXR.US,D,20190820,000000,108.699,108.729,106.733,107.024,825614.5696876,0
+EXR.US,D,20190821,000000,107.336,107.842,106.752,106.878,1130251.0191802,0
+EXR.US,D,20190822,000000,107.054,107.637,106.371,107.395,1475504.3610036,0
+EXR.US,D,20190823,000000,107.726,108.972,106.645,107.054,910090.76285311,0
+EXR.US,D,20190826,000000,107.249,107.706,106.488,107.53,641871.58314776,0
+EXR.US,D,20190827,000000,107.911,108.689,107.2,107.258,764513.09148305,0
+EXR.US,D,20190828,000000,107.57,107.891,107.024,107.054,697007.93351307,0
+EXR.US,D,20190829,000000,107.473,107.657,106.655,107.239,928173.07014264,0
+EXR.US,D,20190830,000000,107.463,108.183,106.84,107.882,766911.26185231,0
+EXR.US,D,20190903,000000,107.764,109.157,107.628,108.349,1024042.369906,0
+EXR.US,D,20190904,000000,108.826,110.131,108.563,109.293,1187596.5620355,0
+EXR.US,D,20190905,000000,108.982,109.488,106.878,107.229,1140466.0951941,0
+EXR.US,D,20190906,000000,107.54,107.842,105.875,105.945,1037290.3354706,0
+EXR.US,D,20190909,000000,105.865,106.051,104.163,104.649,1460933.5502847,0
+EXR.US,D,20190910,000000,104.056,104.542,101.767,102.438,1230006.6901115,0
+EXR.US,D,20190911,000000,102.049,103.48,101.426,103.121,950560.78650623,0
+EXR.US,D,20190912,000000,104.113,105.222,103.208,103.53,1090714.5873324,0
+EXR.US,D,20190913,000000,103.675,104.182,103.033,103.549,1203917.4722443,0
+EXR.US,D,20190916,000000,102.604,104.581,101.903,104.435,1156419.3201815,0
+EXR.US,D,20190917,000000,104.98,105.633,104.474,104.98,948407.05491551,0
+EXR.US,D,20190918,000000,105.135,105.349,103.266,104.172,779768.94701405,0
+EXR.US,D,20190919,000000,104.726,104.843,103.597,104.182,887247.03465057,0
+EXR.US,D,20190920,000000,104.659,105.048,103.178,103.423,1923781.4586043,0
+EXR.US,D,20190923,000000,103.014,103.647,102.867,103.198,1117054.4063002,0
+EXR.US,D,20190924,000000,103.549,104.2,102.838,103.734,1569000.1396863,0
+EXR.US,D,20190925,000000,103.792,104.464,103.52,104.395,888046.08242242,0
+EXR.US,D,20190926,000000,104.689,105.447,104.172,105.195,1053325.7247532,0
+EXR.US,D,20190927,000000,105.252,105.282,103.344,104.046,708236.71152037,0
+EXR.US,D,20190930,000000,103.851,105.018,103.831,104.163,856549.42687043,0
+EXR.US,D,20191001,000000,103.889,104.056,101.601,103.15,904322.82932261,0
+EXR.US,D,20191002,000000,103.266,104.083,102.527,102.731,918396.54605489,0
+EXR.US,D,20191003,000000,102.974,104.522,102.925,104.016,1503509.034005,0
+EXR.US,D,20191004,000000,104.172,105.068,103.704,104.726,660347.25200108,0
+EXR.US,D,20191007,000000,104.22,104.746,103.929,104.093,641596.33275848,0
+EXR.US,D,20191008,000000,104.22,105.048,103.208,104.347,1043347.898142,0
+EXR.US,D,20191009,000000,104.629,105.048,104.016,104.19,530203.11645063,0
+EXR.US,D,20191010,000000,104.153,104.318,103.169,103.684,611154.46134749,0
+EXR.US,D,20191011,000000,103.441,103.724,102.964,103.15,796064.18088068,0
+EXR.US,D,20191014,000000,103.266,103.441,102.409,102.76,515225.59246998,0
+EXR.US,D,20191015,000000,102.77,103.051,101.485,102.535,680000.95143836,0
+EXR.US,D,20191016,000000,102.438,102.721,101.758,102.702,887206.9795566,0
+EXR.US,D,20191017,000000,102.585,103.014,101.865,101.922,649750.11201395,0
+EXR.US,D,20191018,000000,101.922,102.137,101.143,101.874,1017026.5661406,0
+EXR.US,D,20191021,000000,101.689,103.363,101.689,103.121,1089341.416547,0
+EXR.US,D,20191022,000000,103.208,103.899,102.517,102.74,1022421.6791812,0
+EXR.US,D,20191023,000000,102.809,103.393,102.137,103.159,1094486.9555406,0
+EXR.US,D,20191024,000000,103.315,103.879,102.535,103.043,698537.21645946,0
+EXR.US,D,20191025,000000,102.127,102.341,99.9072,100.083,892130.67495283,0
+EXR.US,D,20191028,000000,99.9845,100.599,99.4882,99.9458,1082181.8252649,0
+EXR.US,D,20191029,000000,100.024,101.222,99.8389,100.52,878786.1663414,0
+EXR.US,D,20191030,000000,100.004,100.239,96.3523,98.8753,2369851.4178223,0
+EXR.US,D,20191031,000000,99.1177,100.199,98.9529,100.121,1292523.4483027,0
+EXR.US,D,20191101,000000,100.19,100.793,98.1643,99.1673,1037465.9616517,0
+EXR.US,D,20191104,000000,98.9529,98.9529,96.9082,97.2101,1175406.461773,0
+EXR.US,D,20191105,000000,96.6328,96.957,94.443,95.516,1707463.4101365,0
+EXR.US,D,20191106,000000,95.9113,97.2685,95.478,97.103,1028494.6476579,0
+EXR.US,D,20191107,000000,96.6901,97.2101,95.9882,96.2744,900987.98598686,0
+EXR.US,D,20191108,000000,96.1585,96.4682,94.5579,94.775,824900.76737212,0
+EXR.US,D,20191111,000000,94.7,95.2404,93.9591,94.222,930015.6044649,0
+EXR.US,D,20191112,000000,94.3671,95.5257,93.0896,93.1539,803108.74214952,0
+EXR.US,D,20191113,000000,93.4898,94.5949,93.2376,93.9494,866408.1152535,0
+EXR.US,D,20191114,000000,94.222,95.6036,94.222,95.516,801734.54431051,0
+EXR.US,D,20191115,000000,95.5851,95.7292,95.107,95.5734,899218.37247669,0
+EXR.US,D,20191118,000000,95.4215,96.0652,94.5851,94.9629,1063875.6202706,0
+EXR.US,D,20191119,000000,95.2112,95.5647,94.3388,95.2404,1367538.4228637,0
+EXR.US,D,20191120,000000,95.5948,95.9493,94.5286,95.4021,706678.67107063,0
+EXR.US,D,20191121,000000,95.0096,95.0778,93.8062,94.2025,934420.637747,0
+EXR.US,D,20191122,000000,94.4994,94.5092,93.1626,94.1635,1047198.3224308,0
+EXR.US,D,20191125,000000,94.481,94.8879,93.4898,93.6747,1433120.9363235,0
+EXR.US,D,20191126,000000,93.9591,95.4302,93.5735,95.4215,2643726.5822058,0
+EXR.US,D,20191127,000000,94.9629,94.9726,94.2405,94.7,650681.64971198,0
+EXR.US,D,20191129,000000,94.8879,95.3446,94.2774,94.5482,504175.52180496,0
+EXR.US,D,20191202,000000,94.2862,94.4712,93.0233,93.2765,854836.30131329,0
+EXR.US,D,20191203,000000,93.5462,94.8607,93.5462,94.7273,911564.58490017,0
+EXR.US,D,20191204,000000,94.2589,95.4021,94.1178,94.9171,1128824.4416028,0
+EXR.US,D,20191205,000000,94.7934,95.4877,94.5189,95.4877,686401.55004271,0
+EXR.US,D,20191206,000000,95.4877,96.1878,95.0389,95.8635,1046028.5082764,0
+EXR.US,D,20191209,000000,95.9882,95.9979,94.8607,95.0778,1016526.390993,0
+EXR.US,D,20191210,000000,95.0195,95.1723,92.9114,94.0039,1130614.5961868,0
+EXR.US,D,20191211,000000,94.1732,94.3485,92.7615,93.5832,1534459.2969933,0
+EXR.US,D,20191212,000000,93.5657,93.741,90.8239,91.3068,1784143.2387311,0
+EXR.US,D,20191213,000000,91.6642,92.3077,90.706,92.0195,1281850.3063424,0
+EXR.US,D,20191216,000000,92.1324,93.0799,91.4247,92.8744,1260656.0263681,0
+EXR.US,D,20191217,000000,93.0507,93.368,92.1501,92.3817,1114525.8001122,0
+EXR.US,D,20191218,000000,92.3915,93.481,92.2989,93.1168,1002024.3928713,0
+EXR.US,D,20191219,000000,92.9396,93.7224,92.7332,93.4256,690706.95911677,0
+EXR.US,D,20191220,000000,93.7137,94.5579,93.406,93.9863,1738662.2201181,0
+EXR.US,D,20191223,000000,94.2405,94.5666,93.2376,93.3777,514121.5097518,0
+EXR.US,D,20191224,000000,93.5083,94.0613,93.0993,93.9202,190054.23147306,0
+EXR.US,D,20191226,000000,94.0613,94.144,93.2376,94.1002,416490.81290776,0
+EXR.US,D,20191227,000000,94.3388,94.5666,93.6095,94.0224,496554.7834153,0
+EXR.US,D,20191230,000000,93.741,94.2862,93.1918,93.8452,765706.52787238,0
+EXR.US,D,20191231,000000,93.9668,95.0195,93.7789,95.0195,1141415.0928049,0
+EXR.US,D,20200102,000000,95.2589,95.3056,93.7604,94.222,1056998.4687535,0
+EXR.US,D,20200103,000000,94.0807,95.8917,93.9202,95.8246,828113.3913186,0
+EXR.US,D,20200106,000000,95.8149,96.2744,95.0972,95.7584,1342635.45201,0
+EXR.US,D,20200107,000000,95.2686,95.5734,94.6805,95.3446,993583.03858232,0
+EXR.US,D,20200108,000000,95.3641,95.7195,94.5753,95.516,879458.88650921,0
+EXR.US,D,20200109,000000,95.2589,96.0846,95.0389,95.2589,711247.00588967,0
+EXR.US,D,20200110,000000,95.4302,97.0251,95.2774,96.9472,908611.80553759,0
+EXR.US,D,20200113,000000,96.9472,97.3659,96.3329,97.2782,1162476.882853,0
+EXR.US,D,20200114,000000,97.1614,97.5023,96.2744,97.4729,1181166.178874,0
+EXR.US,D,20200115,000000,97.9112,98.7976,97.7651,98.5931,1409820.1692284,0
+EXR.US,D,20200116,000000,98.8064,99.8299,98.4467,99.7804,960268.49799668,0
+EXR.US,D,20200117,000000,99.9755,100.745,99.1375,100.356,1796841.7305708,0
+EXR.US,D,20200121,000000,100.618,101.631,100.316,101.426,810211.84547874,0
+EXR.US,D,20200122,000000,101.659,101.912,98.2227,98.7091,1316182.6571362,0
+EXR.US,D,20200123,000000,98.9136,99.7031,98.4074,99.4397,878811.84268368,0
+EXR.US,D,20200124,000000,99.4981,99.9072,99.1772,99.8002,392948.6881951,0
+EXR.US,D,20200127,000000,99.5565,100.346,99.3139,99.8577,475523.80497797,0
+EXR.US,D,20200128,000000,99.7319,100.336,99.1088,99.401,659204.14124263,0
+EXR.US,D,20200129,000000,99.5278,99.5863,98.0864,98.4566,1426682.3367325,0
+EXR.US,D,20200130,000000,98.32,99.5278,98.0572,99.4595,631595.91096601,0
+EXR.US,D,20200131,000000,99.5565,99.9557,98.9332,99.5565,742894.63833427,0
+EXR.US,D,20200203,000000,99.5962,100.044,98.4762,98.5833,679998.89733097,0
+EXR.US,D,20200204,000000,98.4172,99.4694,98.4172,99.1375,568911.74302313,0
+EXR.US,D,20200205,000000,98.8359,99.2168,98.213,98.4762,892643.1747448,0
+EXR.US,D,20200206,000000,98.4664,99.4783,98.4664,98.9725,474217.39268259,0
+EXR.US,D,20200207,000000,99.3327,99.927,99.0109,99.1375,431192.05944544,0
+EXR.US,D,20200210,000000,99.7606,100.092,99.2742,100.092,459891.02074224,0
+EXR.US,D,20200211,000000,100.073,100.783,99.9458,100.346,499611.2952007,0
+EXR.US,D,20200212,000000,100.17,101.436,100.024,100.89,689450.87245227,0
+EXR.US,D,20200213,000000,101.046,101.922,100.91,101.699,662585.20199448,0
+EXR.US,D,20200214,000000,101.971,103.86,101.805,103.841,739709.74483746,0
+EXR.US,D,20200218,000000,104.016,104.172,103.247,103.811,952843.92686206,0
+EXR.US,D,20200219,000000,101.348,101.358,95.7661,96.6901,2261380.1692663,0
+EXR.US,D,20200220,000000,96.6513,97.2685,94.6416,96.5354,1427532.7371889,0
+EXR.US,D,20200221,000000,96.362,98.7976,96.3329,98.2324,1033198.5535642,0
+EXR.US,D,20200224,000000,97.9696,100.141,97.434,97.8819,1239008.8157161,0
+EXR.US,D,20200225,000000,98.1058,98.1058,95.0972,96.256,1265371.2298651,0
+EXR.US,D,20200226,000000,95.9687,98.7583,95.3153,96.8449,1529857.0694024,0
+EXR.US,D,20200227,000000,96.2841,97.0057,90.5619,90.5804,1646216.0903078,0
+EXR.US,D,20200228,000000,90.1492,91.3322,87.3304,90.2825,2403730.8379383,0
+EXR.US,D,20200302,000000,91.0031,95.2589,90.9621,94.8129,1431197.2647597,0
+EXR.US,D,20200303,000000,94.8032,96.6133,93.5832,95.0389,1347088.7568155,0
+EXR.US,D,20200304,000000,96.4876,101.153,95.9298,98.7878,1620312.7691588,0
+EXR.US,D,20200305,000000,97.843,99.7408,96.9862,99.4397,1088984.0018626,0
+EXR.US,D,20200306,000000,97.4146,99.304,95.7758,98.9725,1080647.4070499,0
+EXR.US,D,20200309,000000,95.0292,97.3951,93.5929,95.2774,1535070.3939396,0
+EXR.US,D,20200310,000000,96.729,97.4437,91.1189,96.7681,1775407.1200328,0
+EXR.US,D,20200311,000000,94.7097,95.2959,93.1265,93.9202,1524124.0556974,0
+EXR.US,D,20200312,000000,89.7792,92.558,86.2788,86.6118,2344103.1817806,0
+EXR.US,D,20200313,000000,90.8122,91.9203,85.0938,88.5377,2214904.96268,0
+EXR.US,D,20200316,000000,82.2576,84.796,74.6135,74.8413,2209113.4069145,0
+EXR.US,D,20200317,000000,75.9327,80.9012,75.1353,79.0494,2106722.3162111,0
+EXR.US,D,20200318,000000,74.7234,84.7151,73.8871,82.4767,3156628.9792259,0
+EXR.US,D,20200319,000000,81.8273,83.1582,77.2802,79.4808,2505872.3545945,0
+EXR.US,D,20200320,000000,79.508,79.508,71.23,73.0819,2222703.3813581,0
+EXR.US,D,20200323,000000,73.0819,73.5482,66.646,68.3975,1857627.9032922,0
+EXR.US,D,20200324,000000,70.1103,72.8608,68.6352,71.7986,2121886.7639637,0
+EXR.US,D,20200325,000000,71.0742,79.9188,70.7256,76.1246,1153795.1980001,0
+EXR.US,D,20200326,000000,76.033,82.7708,75.3369,82.3492,1603335.5716412,0
+EXR.US,D,20200327,000000,80.5791,89.0684,80.324,88.0245,1929702.4231348,0
+EXR.US,D,20200330,000000,88.6487,90.5776,85.8329,88.6926,2664290.2512136,0
+EXR.US,D,20200331,000000,87.713,88.9399,85.8047,87.785,2940505.0439059,0
+EXR.US,D,20200401,000000,84.8437,88.639,84.164,86.1717,2528450.075891,0
+EXR.US,D,20200402,000000,84.9537,88.8863,83.5488,87.9682,2437877.2920138,0
+EXR.US,D,20200403,000000,87.308,89.4452,86.5028,88.125,1890818.1703811,0
+EXR.US,D,20200406,000000,89.747,91.9387,88.9399,91.5629,1580256.6481434,0
+EXR.US,D,20200407,000000,92.5853,93.8821,89.1151,89.3537,1534587.6787046,0
+EXR.US,D,20200408,000000,88.821,90.5074,87.6985,90.0147,1951444.1227265,0
+EXR.US,D,20200409,000000,90.4889,96.2744,90.1939,94.3388,1810781.9303231,0
+EXR.US,D,20200413,000000,93.4898,93.8062,87.8027,88.418,1432289.0228336,0
+EXR.US,D,20200414,000000,89.2339,91.1695,87.3051,87.6575,1832557.5226867,0
+EXR.US,D,20200415,000000,87.5572,88.2349,84.2283,85.2546,1589254.665533,0
+EXR.US,D,20200416,000000,85.5301,86.6294,83.6772,83.7697,1307466.0524578,0
+EXR.US,D,20200417,000000,83.7161,86.0665,83.7161,85.347,1206569.3248753,0
+EXR.US,D,20200420,000000,84.8534,85.5544,81.8633,81.9187,1198982.4792575,0
+EXR.US,D,20200421,000000,80.7367,81.9363,79.4331,81.4242,1042708.0436923,0
+EXR.US,D,20200422,000000,82.4328,84.0355,82.0454,83.8798,865871.99322662,0
+EXR.US,D,20200423,000000,83.5779,83.9635,80.4389,80.5985,1321221.3825458,0
+EXR.US,D,20200424,000000,81.3589,82.1388,80.6725,81.4865,1402734.5258118,0
+EXR.US,D,20200427,000000,81.8916,84.0638,80.8469,84.0277,996473.16766971,0
+EXR.US,D,20200428,000000,85.3568,86.5485,84.3023,84.9537,1428825.7977863,0
+EXR.US,D,20200429,000000,86.2098,86.9604,81.8447,82.0834,1283909.5489934,0
+EXR.US,D,20200430,000000,81.1301,81.7532,79.8565,80.8915,1111175.550971,0
+EXR.US,D,20200501,000000,79.618,80.2685,76.1518,79.9014,1511876.4404283,0
+EXR.US,D,20200504,000000,80.4057,80.4145,77.3807,78.1966,1072390.9224254,0
+EXR.US,D,20200505,000000,78.4263,80.1691,78.0602,78.7475,763292.95169775,0
+EXR.US,D,20200506,000000,78.9472,78.9472,76.3913,77.0057,917133.27001454,0
+EXR.US,D,20200507,000000,77.8479,81.1866,77.5831,80.8274,1414228.2836715,0
+EXR.US,D,20200508,000000,82.0279,84.3666,81.6812,84.054,924237.40039748,0
+EXR.US,D,20200511,000000,83.385,85.2546,82.7571,84.2283,983429.58578984,0
+EXR.US,D,20200512,000000,84.3373,84.609,77.4721,78.2053,1315006.6806596,0
+EXR.US,D,20200513,000000,77.7681,79.2792,76.7925,77.361,1130898.0630056,0
+EXR.US,D,20200514,000000,76.665,77.3435,74.2824,77.1888,857479.93751478,0
+EXR.US,D,20200515,000000,76.7925,76.8489,74.1217,74.998,1214103.790755,0
+EXR.US,D,20200518,000000,76.6377,80.4145,76.6377,79.8751,1077934.9582511,0
+EXR.US,D,20200519,000000,79.4077,80.727,78.2783,80.1691,823479.32506332,0
+EXR.US,D,20200520,000000,80.7641,81.2402,78.9656,80.324,822894.93151296,0
+EXR.US,D,20200521,000000,79.8012,80.9481,79.1137,79.691,556954.78394868,0
+EXR.US,D,20200522,000000,79.6093,80.36,78.7291,79.0494,570481.08106349,0
+EXR.US,D,20200526,000000,80.8469,84.759,80.6901,84.5127,1109390.5316556,0
+EXR.US,D,20200527,000000,85.6129,86.8505,84.9722,86.5203,1027844.5226713,0
+EXR.US,D,20200528,000000,86.7959,89.2339,85.8329,89.1238,965579.39263454,0
+EXR.US,D,20200529,000000,88.7023,88.9963,86.384,88.6926,1475063.75497,0
+EXR.US,D,20200601,000000,88.7753,90.9572,87.3255,90.5911,1026162.2087249,0
+EXR.US,D,20200602,000000,91.6739,92.2231,89.7373,91.8384,1640583.7278645,0
+EXR.US,D,20200603,000000,91.93,94.6611,91.93,93.8549,1397232.5991874,0
+EXR.US,D,20200604,000000,93.4625,93.6844,91.6826,93.0136,841457.89993004,0
+EXR.US,D,20200605,000000,95.3153,97.5023,94.4907,94.7273,1361017.6589774,0
+EXR.US,D,20200608,000000,95.2209,97.4926,94.9073,95.8538,987556.2875216,0
+EXR.US,D,20200609,000000,94.4994,95.0292,92.8929,94.3768,879845.05869716,0
+EXR.US,D,20200610,000000,94.4907,94.4907,91.6739,92.2814,717337.43427924,0
+EXR.US,D,20200611,000000,89.9583,90.636,86.1358,86.2808,1374554.2266292,0
+EXR.US,D,20200612,000000,88.7442,90.0177,86.5885,89.5124,876902.5498715,0
+EXR.US,D,20200615,000000,87.7179,90.7421,87.0314,90.1696,991775.42408557,0
+EXR.US,D,20200616,000000,92.7235,92.8257,89.6234,90.3556,1018582.552483,0
+EXR.US,D,20200617,000000,90.8716,91.3175,89.1151,89.7714,688545.01109652,0
+EXR.US,D,20200618,000000,88.901,89.0675,87.1532,88.4112,720778.06414519,0
+EXR.US,D,20200619,000000,89.6887,89.6887,85.828,86.05,3198265.7358724,0
+EXR.US,D,20200622,000000,85.57,86.8475,84.0414,85.9117,820288.26924437,0
+EXR.US,D,20200623,000000,86.7443,87.3265,84.6898,84.8486,874340.05091163,0
+EXR.US,D,20200624,000000,84.0141,84.8846,82.2654,83.7464,1105723.9499775,0
+EXR.US,D,20200625,000000,83.5408,85.0501,83.1553,84.9595,779267.74481269,0
+EXR.US,D,20200626,000000,84.94,85.903,83.5896,84.2371,1215159.6019496,0
+EXR.US,D,20200629,000000,85.0141,85.2828,84.0327,84.9966,553678.48267334,0
+EXR.US,D,20200630,000000,85.1524,86.9662,84.5613,85.4941,1298482.4138198,0
+EXR.US,D,20200701,000000,85.6333,90.004,85.1893,89.7431,921627.6569678,0
+EXR.US,D,20200702,000000,90.781,91.3536,89.5124,90.0138,816615.52524418,0
+EXR.US,D,20200706,000000,91.6699,91.8365,88.6876,89.0499,587703.74441338,0
+EXR.US,D,20200707,000000,88.1891,89.1336,87.5426,88.0041,657944.97341706,0
+EXR.US,D,20200708,000000,88.0499,88.7724,87.6235,88.5494,1009000.1415429,0
+EXR.US,D,20200709,000000,88.3079,88.7023,86.8076,88.124,464249.83660824,0
+EXR.US,D,20200710,000000,88.3275,89.4754,88.3275,89.0869,868660.44399859,0
+EXR.US,D,20200713,000000,89.4559,89.6613,88.5144,88.8561,876721.78842183,0
+EXR.US,D,20200714,000000,89.2621,90.5113,88.9282,90.0576,800145.69225002,0
+EXR.US,D,20200715,000000,90.781,91.2718,90.1053,90.781,940770.91072048,0
+EXR.US,D,20200716,000000,90.5113,91.0585,89.2397,89.5035,1027932.8492888,0
+EXR.US,D,20200717,000000,89.6807,91.7148,88.6565,91.335,1214449.9078488,0
+EXR.US,D,20200720,000000,91.152,91.4383,89.4472,89.7519,1070876.0182307,0
+EXR.US,D,20200721,000000,90.2154,90.6973,89.2251,89.5678,823903.49823785,0
+EXR.US,D,20200722,000000,89.0772,91.0936,88.6974,90.6506,622240.4788917,0
+EXR.US,D,20200723,000000,90.2534,90.6846,89.2348,89.7431,610151.02989106,0
+EXR.US,D,20200724,000000,90.4296,90.7664,88.1629,88.3002,866677.20332063,0
+EXR.US,D,20200727,000000,88.0684,88.7345,87.0967,88.4481,601564.86103155,0
+EXR.US,D,20200728,000000,88.6438,92.2912,88.6438,92.1782,990234.84354859,0
+EXR.US,D,20200729,000000,92.4459,93.6553,91.8997,93.3506,967677.66332592,0
+EXR.US,D,20200730,000000,92.4295,94.2405,92.0292,93.9591,1799480.2315037,0
+EXR.US,D,20200731,000000,93.8452,95.7389,92.6962,95.6415,1131969.2800057,0
+EXR.US,D,20200803,000000,94.9268,94.9268,93.629,94.3388,1043571.7958467,0
+EXR.US,D,20200804,000000,94.4994,97.9112,94.0321,97.3074,1136085.7112005,0
+EXR.US,D,20200805,000000,97.8041,98.0669,93.741,94.6513,1234465.1301856,0
+EXR.US,D,20200806,000000,93.4256,94.0127,90.152,93.5735,1237498.0197361,0
+EXR.US,D,20200807,000000,93.3037,96.5072,93.1081,96.0359,1107196.7449708,0
+EXR.US,D,20200810,000000,96.362,97.9014,95.9687,97.2199,698259.9119628,0
+EXR.US,D,20200811,000000,98.0085,98.4368,94.9629,95.3349,683755.85973385,0
+EXR.US,D,20200812,000000,95.623,96.0076,94.3768,95.7856,769115.3190739,0
+EXR.US,D,20200813,000000,95.4488,96.8547,94.8782,95.3738,652502.61590671,0
+EXR.US,D,20200814,000000,95.3738,97.3951,95.3738,96.4585,672247.72312251,0
+EXR.US,D,20200817,000000,96.4682,96.918,95.7195,96.8791,742552.62945506,0
+EXR.US,D,20200818,000000,96.9472,97.6678,96.2364,97.2782,665685.8770886,0
+EXR.US,D,20200819,000000,96.729,96.957,94.3865,94.5851,540791.01295453,0
+EXR.US,D,20200820,000000,94.4147,96.4585,94.3145,96.4097,677854.40922348,0
+EXR.US,D,20200821,000000,96.7486,97.5801,96.2939,97.4827,872821.03850216,0
+EXR.US,D,20200824,000000,97.4827,98.8163,96.9472,98.3298,551847.2459417,0
+EXR.US,D,20200825,000000,98.5145,98.7681,96.8547,98.1546,887484.28405327,0
+EXR.US,D,20200826,000000,97.4827,97.9598,96.1225,97.9209,657112.03287339,0
+EXR.US,D,20200827,000000,98.4664,99.002,98.2904,98.6119,628726.32295245,0
+EXR.US,D,20200828,000000,98.6217,98.8359,97.4048,98.8163,669131.64222301,0
+EXR.US,D,20200831,000000,98.1156,99.0109,97.5509,98.6315,882313.06871742,0
+EXR.US,D,20200901,000000,99.0109,99.401,97.7846,98.9136,471339.58823949,0
+EXR.US,D,20200902,000000,98.8654,100.433,98.2324,100.394,976829.73876936,0
+EXR.US,D,20200903,000000,101.173,101.767,99.3139,100.112,500030.33310676,0
+EXR.US,D,20200904,000000,100.092,101.085,98.3593,100.296,767458.68146978,0
+EXR.US,D,20200908,000000,99.8775,101.125,98.5538,100.004,694907.6087143,0
+EXR.US,D,20200909,000000,100.686,104.123,100.686,102.565,1016554.1214426,0
+EXR.US,D,20200910,000000,102.205,102.458,101.183,101.708,485928.88592482,0
+EXR.US,D,20200911,000000,101.796,103.977,100.832,102.915,703249.33879528,0
+EXR.US,D,20200914,000000,103.48,104.153,103.178,103.879,839807.42464808,0
+EXR.US,D,20200915,000000,103.744,104.99,102.944,103.714,659211.33061848,0
+EXR.US,D,20200916,000000,104.2,105.623,103.637,104.776,1174625.9009677,0
+EXR.US,D,20200917,000000,103.967,104.843,102.565,103.772,825612.51558022,0
+EXR.US,D,20200918,000000,102.838,103.577,101.932,102.011,1403847.8520132,0
+EXR.US,D,20200921,000000,100.696,102.274,98.4949,100.374,1112389.5284342,0
+EXR.US,D,20200922,000000,100.092,101.884,100.092,100.618,1046075.7527461,0
+EXR.US,D,20200923,000000,100.627,100.627,96.661,97.4146,1311742.7040285,0
+EXR.US,D,20200924,000000,97.9501,98.4172,96.1975,96.9667,915047.32396746,0
+EXR.US,D,20200925,000000,96.5169,98.6512,95.8733,98.3976,1557394.4329743,0
+EXR.US,D,20200928,000000,99.8676,101.465,99.2445,100.88,854148.17534011,0
+EXR.US,D,20200929,000000,100.657,101.299,99.2643,100.083,675645.21673343,0
+EXR.US,D,20200930,000000,100.492,101.056,99.0306,99.8389,1131681.7049721,0
+EXR.US,D,20201001,000000,100.15,102.438,99.9369,101.932,1137604.7236101,0
+EXR.US,D,20201002,000000,101.426,105.312,100.306,104.873,1506002.7203676,0
+EXR.US,D,20201005,000000,105.447,105.574,101.348,105.252,1284277.2342151,0
+EXR.US,D,20201006,000000,105.847,106.645,103.54,104.464,1839148.126224,0
+EXR.US,D,20201007,000000,105.058,105.623,103.841,105.009,1145680.4467849,0
+EXR.US,D,20201008,000000,105.222,106.344,105.068,106.139,1103579.4618699,0
+EXR.US,D,20201009,000000,106.82,106.888,104.679,105.768,1218552.9873458,0
+EXR.US,D,20201012,000000,105.838,106.479,104.279,106.294,775182.12522858,0
+EXR.US,D,20201013,000000,106.752,106.752,103.237,105.584,2645923.4500515,0
+EXR.US,D,20201014,000000,105.885,106.207,105.175,105.788,951001.39253981,0
+EXR.US,D,20201015,000000,105.33,107.423,105.262,107.249,1455050.5867408,0
+EXR.US,D,20201016,000000,107.024,107.774,106.498,106.967,1404100.5072213,0
+EXR.US,D,20201019,000000,107.131,107.376,105.865,106.119,931943.38424352,0
+EXR.US,D,20201020,000000,106.927,107.745,106.314,106.723,858009.8972195,0
+EXR.US,D,20201021,000000,107.004,108.563,106.596,107.637,1254936.3643611,0
+EXR.US,D,20201022,000000,107.385,109.78,107.385,109.605,997439.62519325,0
+EXR.US,D,20201023,000000,110.121,110.764,109.235,110.724,986248.84817254,0
+EXR.US,D,20201026,000000,110.15,110.773,108.359,110.676,1457916.0665396,0
+EXR.US,D,20201027,000000,110.821,112.243,109.166,109.264,1094449.9816077,0
+EXR.US,D,20201028,000000,108.806,109.654,106.733,107.969,1213327.3381643,0
+EXR.US,D,20201029,000000,107.989,109.196,107.346,108.543,1601294.8159565,0
+EXR.US,D,20201030,000000,107.852,109.157,106.674,108.193,841598.60628575,0
+EXR.US,D,20201102,000000,108.768,109.682,107.443,108.106,1241502.5020785,0
+EXR.US,D,20201103,000000,109.011,109.664,107.872,109.031,2024899.0027304,0
+EXR.US,D,20201104,000000,109.176,111.62,108.543,109.498,1574781.4249147,0
+EXR.US,D,20201105,000000,109.605,111.075,105.953,106.284,1617784.1629708,0
+EXR.US,D,20201106,000000,107.19,108.27,104.931,105.185,2010400.0857699,0
+EXR.US,D,20201109,000000,111.639,112.974,99.6249,99.7705,2359649.6935063,0
+EXR.US,D,20201110,000000,99.7705,107.784,99.2069,107.784,1821887.4618876,0
+EXR.US,D,20201111,000000,108.29,110.228,106.967,110.111,1387277.3677572,0
+EXR.US,D,20201112,000000,110.277,110.394,106.81,107.852,646939.06606077,0
+EXR.US,D,20201113,000000,109.702,110.043,108.368,109.848,898063.96412764,0
+EXR.US,D,20201116,000000,111.23,111.347,107.356,110.034,1085417.0443926,0
+EXR.US,D,20201117,000000,109.391,110.413,108.456,109.994,927965.605297,0
+EXR.US,D,20201118,000000,109.965,110.034,105.554,105.554,747724.87184459,0
+EXR.US,D,20201119,000000,105.292,106.012,103.811,105.087,712395.25191656,0
+EXR.US,D,20201120,000000,104.814,105.457,103.889,105.155,734292.0366157,0
+EXR.US,D,20201123,000000,105.302,106.324,103.169,103.48,1098237.7556213,0
+EXR.US,D,20201124,000000,104.172,104.327,102.176,102.643,1201798.6604791,0
+EXR.US,D,20201125,000000,103.033,104.726,102.604,104.502,779474.18260464,0
+EXR.US,D,20201127,000000,104.395,104.395,101.942,102.643,271278.77265182,0
+EXR.US,D,20201130,000000,102.302,105.205,102.302,105.195,1149275.1347045,0
+EXR.US,D,20201201,000000,105.379,106.548,104.19,106.051,1119613.824099,0
+EXR.US,D,20201202,000000,105.701,106.84,103.627,103.967,624109.71660992,0
+EXR.US,D,20201203,000000,104.163,106.002,103.851,105.905,939661.69273386,0
+EXR.US,D,20201204,000000,106.109,107.209,104.99,106.703,656095.24971898,0
+EXR.US,D,20201207,000000,106.002,107.637,106.002,107.307,1278310.0522684,0
+EXR.US,D,20201208,000000,107.268,107.307,105.593,105.982,744701.22577731,0
+EXR.US,D,20201209,000000,105.973,106.187,103.86,104.98,700412.61649983,0
+EXR.US,D,20201210,000000,104.581,105.847,102.633,102.662,1149233.0255032,0
+EXR.US,D,20201211,000000,102.575,104.22,102.302,103.023,1144094.6758856,0
+EXR.US,D,20201214,000000,104.026,106.227,103.13,103.373,1176660.4943302,0
+EXR.US,D,20201215,000000,103.811,105.107,102.098,105.048,2073082.1996055,0
+EXR.US,D,20201216,000000,105.349,105.691,103.627,104.493,2332686.4529478,0
+EXR.US,D,20201217,000000,105.544,107.657,105.135,107.414,1144688.3129192,0
+EXR.US,D,20201218,000000,107.054,107.716,105.145,105.828,1521985.7299121,0
+EXR.US,D,20201221,000000,105.691,107.852,104.96,107.453,792465.38474627,0
+EXR.US,D,20201222,000000,107.453,108.768,107.064,108.368,675221.0435589,0
+EXR.US,D,20201223,000000,108.855,108.855,106.042,106.149,642855.50058405,0
+EXR.US,D,20201224,000000,106.548,107.667,106.177,107.619,131033.56404714,0
+EXR.US,D,20201228,000000,108.009,108.009,106.051,107.064,493154.20864331,0
+EXR.US,D,20201229,000000,107.249,108.046,105.945,107.074,384970.53512086,0
+EXR.US,D,20201230,000000,107.239,108.368,107.034,107.92,661487.28159845,0
+EXR.US,D,20201231,000000,108.096,109.138,106.558,108.991,641045.83197994,0
+EXR.US,D,20210104,000000,108.875,109.274,103.675,103.763,821555.65349947,0
+EXR.US,D,20210105,000000,103.54,104.435,102.088,102.428,844847.17711142,0
+EXR.US,D,20210106,000000,102.108,103.004,100.267,102.264,1008636.5645361,0
+EXR.US,D,20210107,000000,102.001,102.731,101.406,102.517,940707.23339163,0
+EXR.US,D,20210108,000000,102.877,105.574,102.809,105.419,777041.09240989,0
+EXR.US,D,20210111,000000,105.038,105.379,103.597,104.756,536054.24133013,0
+EXR.US,D,20210112,000000,104.405,105.963,103.831,105.272,639137.56622145,0
+EXR.US,D,20210113,000000,104.659,106.274,104.435,105.242,1005648.865348,0
+EXR.US,D,20210114,000000,105.516,105.534,102.944,103.753,1085960.3557952,0
+EXR.US,D,20210115,000000,104.026,105.691,103.354,105.534,1220096.6490439,0
+EXR.US,D,20210119,000000,105.798,105.905,104.367,105.058,595629.51774937,0
+EXR.US,D,20210120,000000,104.659,108.368,104.016,108.017,871704.63113968,0
+EXR.US,D,20210121,000000,107.064,108.397,106.723,107.901,670983.42002848,0
+EXR.US,D,20210122,000000,107.911,109.069,107.239,108.582,1020950.9382952,0
+EXR.US,D,20210125,000000,108.427,109.897,107.433,109.079,700721.75966092,0
+EXR.US,D,20210126,000000,109.069,110.5,108.651,110.062,870158.91533423,0
+EXR.US,D,20210127,000000,109.537,110.948,107.697,108.3,808780.13263302,0
+EXR.US,D,20210128,000000,108.203,109.449,106.528,106.577,770245.07813436,0
+EXR.US,D,20210129,000000,105.953,108.465,104.941,107.054,1176294.8632161,0
+EXR.US,D,20210201,000000,108.027,109.79,106.051,109.712,824017.50119759,0
+EXR.US,D,20210202,000000,109.672,110.617,108.32,110.189,862202.33038751,0
+EXR.US,D,20210203,000000,109.439,109.78,107.716,109.138,605147.22430691,0
+EXR.US,D,20210204,000000,109.682,111.173,108.952,110.024,638052.9975234,0
+EXR.US,D,20210205,000000,110.394,110.394,109.303,109.712,722733.57437347,0
+EXR.US,D,20210208,000000,109.527,110.306,108.875,110.247,462559.30623231,0
+EXR.US,D,20210209,000000,110.724,112.623,110.345,112.565,429223.19751916,0
+EXR.US,D,20210210,000000,113.713,113.82,110.666,111.309,571719.70781523,0
+EXR.US,D,20210211,000000,110.666,111.387,110.16,110.764,704865.92130543,0
+EXR.US,D,20210212,000000,110.588,110.588,109.001,109.965,497956.71170397,0
+EXR.US,D,20210216,000000,109.887,110.948,108.31,110.257,998902.14964971,0
+EXR.US,D,20210217,000000,110.325,111.426,109.595,110.803,682471.015566,0
+EXR.US,D,20210218,000000,110.238,112.828,110.238,111.327,735808.99491778,0
+EXR.US,D,20210219,000000,111.679,113.246,110.403,112.555,2127127.8189505,0
+EXR.US,D,20210222,000000,112.292,114.61,111.377,113.598,1301473.194169,0
+EXR.US,D,20210223,000000,118.553,123.305,117.774,119,1339570.7237951,0
+EXR.US,D,20210224,000000,118.942,121.854,118.504,119.585,918431.4658804,0
+EXR.US,D,20210225,000000,119.36,123.791,119.36,121.854,1000316.4025827,0
+EXR.US,D,20210226,000000,121.552,122.876,118.134,118.27,1216390.0122719,0
+EXR.US,D,20210301,000000,119.312,120.977,116.401,116.459,957087.71271463,0
+EXR.US,D,20210302,000000,117.424,118.709,115.592,117.345,1047673.8482898,0
+EXR.US,D,20210303,000000,116.781,117.452,115.476,116.07,907957.57233622,0
+EXR.US,D,20210304,000000,116.936,117.725,113.917,114.794,1143786.5597781,0
+EXR.US,D,20210305,000000,115.534,116.995,113.752,116.469,661464.68641725,0
+EXR.US,D,20210308,000000,117.131,120.491,116.265,119.107,664373.30247109,0
+EXR.US,D,20210309,000000,118.757,121.532,118.757,120.179,686602.85256621,0
+EXR.US,D,20210310,000000,121.142,122.886,120.023,121.435,872904.22985116,0
+EXR.US,D,20210311,000000,121.114,122.924,121.114,121.697,895008.47939595,0
+EXR.US,D,20210312,000000,121.911,124.969,121.552,124.872,813390.5766534,0
+EXR.US,D,20210315,000000,125.456,127.539,124.998,126.586,1128147.6132203,0
+EXR.US,D,20210316,000000,126.537,127.432,125.807,127.004,659666.31540373,0
+EXR.US,D,20210317,000000,127.004,127.004,123.918,124.531,869700.8493879,0
+EXR.US,D,20210318,000000,124.082,125.612,123.023,125.241,925140.18059215,0
+EXR.US,D,20210319,000000,123.684,124.005,119.506,119.799,2560052.5179732,0
+EXR.US,D,20210322,000000,119.74,121.873,119.516,121.523,649309.50598037,0
+EXR.US,D,20210323,000000,121.776,124.102,120.87,123.626,1147780.7715837,0
+EXR.US,D,20210324,000000,123.422,124.735,123.314,124.18,1081559.4307279,0
+EXR.US,D,20210325,000000,124.833,124.833,121.737,124.209,716428.49176242,0
+EXR.US,D,20210326,000000,124.697,125.767,123.245,125.719,663369.87101466,0
+EXR.US,D,20210329,000000,126.128,127.676,124.162,126.283,905552.21259113,0
+EXR.US,D,20210330,000000,126.469,126.936,125.105,126.099,690667.93107649,0
+EXR.US,D,20210331,000000,125.738,127.764,124.278,125.68,1449458.2793915,0
+EXR.US,D,20210401,000000,126.216,128.435,126.089,128.425,1175777.2281556,0
+EXR.US,D,20210405,000000,128.358,128.504,126.089,128.007,913930.91660499,0
+EXR.US,D,20210406,000000,127.997,130.315,127.189,130.043,934577.77696178,0
+EXR.US,D,20210407,000000,130.266,130.908,129.34,130.461,772939.03996672,0
+EXR.US,D,20210408,000000,130.13,131.815,130.13,130.442,628917.35493903,0
+EXR.US,D,20210409,000000,130.782,131.688,130.207,131.201,489569.79126058,0
+EXR.US,D,20210412,000000,131.668,132.116,130.188,132.047,768569.9535638,0
+EXR.US,D,20210413,000000,132.398,134.395,132.087,133.819,746423.59481768,0
+EXR.US,D,20210414,000000,133.119,133.43,131.396,131.815,974641.08735313,0
+EXR.US,D,20210415,000000,132.69,134.842,132.525,134.813,637147.13616764,0
+EXR.US,D,20210416,000000,135.154,135.66,134.093,135.212,590033.10218532,0
+EXR.US,D,20210419,000000,135.592,136.634,134.569,136.468,657960.37922243,0
+EXR.US,D,20210420,000000,136.926,140.587,136.926,138.785,1143868.7240734,0
+EXR.US,D,20210421,000000,138.961,140.011,138.435,138.775,517381.37816808,0
+EXR.US,D,20210422,000000,138.805,140.46,138.249,139.379,609329.386938,0
+EXR.US,D,20210423,000000,139.116,140.313,138.746,139.877,587337.08624558,0
+EXR.US,D,20210426,000000,140.654,141.17,138.309,138.98,656852.18828949,0
+EXR.US,D,20210427,000000,139.058,139.886,137.987,139.632,482675.17983069,0
+EXR.US,D,20210428,000000,140.178,140.607,138.356,138.97,570152.42388226,0
+EXR.US,D,20210429,000000,139.545,141.317,138.094,139.204,1328379.9467743,0
+EXR.US,D,20210430,000000,139.049,141.667,138.289,140.986,1187198.0652031,0
+EXR.US,D,20210503,000000,140.996,141.24,137.636,138.075,770347.78350349,0
+EXR.US,D,20210504,000000,138.356,140.674,138.356,140.547,732521.39605184,0
+EXR.US,D,20210505,000000,139.974,139.974,136.556,138.289,578801.24301694,0
+EXR.US,D,20210506,000000,138.61,139.068,137.442,138.016,696808.68509696,0
+EXR.US,D,20210507,000000,137.753,139.877,137.5,139.613,665098.40237717,0
+EXR.US,D,20210510,000000,140.333,141.482,139.827,140.168,556486.44746544,0
+EXR.US,D,20210511,000000,139.505,139.505,136.331,137.569,584092.62363466,0
+EXR.US,D,20210512,000000,137.636,138.123,134.326,134.452,562582.01112347,0
+EXR.US,D,20210513,000000,134.656,138.62,134.492,137.461,501987.89744244,0
+EXR.US,D,20210514,000000,136.176,137.723,136.176,137.13,524431.07470536,0
+EXR.US,D,20210517,000000,137.676,138.815,137.101,138.065,480500.90716614,0
+EXR.US,D,20210518,000000,137.471,138.872,136.673,137.714,535332.22258513,0
+EXR.US,D,20210519,000000,137.354,137.529,135.115,137.403,762917.05004673,0
+EXR.US,D,20210520,000000,137.743,138.542,137.569,138.464,781129.79315507,0
+EXR.US,D,20210521,000000,138.416,139.224,137.607,138.269,594750.35978959,0
+EXR.US,D,20210524,000000,138.493,139.895,138.094,139.291,537531.14453826,0
+EXR.US,D,20210525,000000,139.262,140.781,138.123,140.1,524363.28916173,0
+EXR.US,D,20210526,000000,139.73,141.19,139.156,139.662,587619.52601069,0
+EXR.US,D,20210527,000000,139.847,140.597,138.386,139.672,808939.32595519,0
+EXR.US,D,20210528,000000,140.732,142.436,140.597,142.038,939341.25198215,0
+EXR.US,D,20210601,000000,142.076,144.15,141.278,144.131,661803.61413539,0
+EXR.US,D,20210602,000000,144.783,146.302,143.761,146.009,714364.11384284,0
+EXR.US,D,20210603,000000,146.175,146.273,144.822,145.815,639795.90763758,0
+EXR.US,D,20210604,000000,146.632,146.954,145.202,146.175,589290.54236648,0
+EXR.US,D,20210607,000000,146.682,149.184,146.302,148.464,925362.02418948,0
+EXR.US,D,20210608,000000,148.688,150.488,148.454,150.284,697911.74076145,0
+EXR.US,D,20210609,000000,150.508,151.268,149.944,150.343,487265.08277723,0
+EXR.US,D,20210610,000000,150.129,151.657,149.69,150.907,486538.95581747,0
+EXR.US,D,20210611,000000,150.548,151.355,149.292,151.19,513993.12804039,0
+EXR.US,D,20210614,000000,151.385,152.64,150.528,152.602,674932.44147165,0
+EXR.US,D,20210615,000000,152.66,153.001,151.453,152.64,537390.43818254,0
+EXR.US,D,20210616,000000,153.195,153.975,152.027,152.213,1278102.5874227,0
+EXR.US,D,20210617,000000,152.008,154.277,151.083,153.955,1036602.2094974,0
+EXR.US,D,20210618,000000,154.442,155.347,152.027,152.096,1424169.1363499,0
+EXR.US,D,20210621,000000,152.563,156.331,152.563,156.155,581103.8973929,0
+EXR.US,D,20210622,000000,156.262,157.285,155.406,155.454,450020.00771487,0
+EXR.US,D,20210623,000000,155.026,157.605,154.627,157.226,686393.33361319,0
+EXR.US,D,20210624,000000,157.285,157.772,155.639,156.214,767936.26143625,0
+EXR.US,D,20210625,000000,156.466,162.241,155.796,158.754,2507384.1776282,0
+EXR.US,D,20210628,000000,158.629,158.638,156.798,157.986,582869.40268829,0
+EXR.US,D,20210629,000000,158.336,158.931,156.652,157.081,581443.85216473,0
+EXR.US,D,20210630,000000,157.139,158.512,155.913,156.302,1055992.9831897,0
+EXR.US,D,20210701,000000,155.707,158.326,155.298,157.343,870100.37327383,0
+EXR.US,D,20210702,000000,157.849,159.29,157.596,159.203,575987.1159027,0
+EXR.US,D,20210706,000000,159.29,163.565,158.512,162.99,771859.60653714,0
+EXR.US,D,20210707,000000,162.66,164.344,161.432,163.633,1326622.6579085,0
+EXR.US,D,20210708,000000,162.64,163.906,161.531,161.735,906562.83342339,0
+EXR.US,D,20210709,000000,162.426,165.415,161.364,165.239,572954.2263522,0
+EXR.US,D,20210712,000000,165.016,166.866,164.772,166.661,569565.97622451,0
+EXR.US,D,20210713,000000,166.37,166.661,163.439,163.72,619399.64838148,0
+EXR.US,D,20210714,000000,163.925,165.677,163.925,164.441,782053.11442357,0
+EXR.US,D,20210715,000000,164.548,165.677,164.295,164.802,1161295.7711079,0
+EXR.US,D,20210716,000000,165.211,165.765,163.886,164.052,1125424.8938846,0
+EXR.US,D,20210719,000000,163.457,164.022,158.998,160.751,1447752.3432101,0
+EXR.US,D,20210720,000000,161.578,163.867,161.578,162.816,1193623.3130961,0
+EXR.US,D,20210721,000000,162.397,162.786,159.612,159.768,1140997.0819525,0
+EXR.US,D,20210722,000000,159.759,161.209,159.437,161.033,790253.11109514,0
+EXR.US,D,20210723,000000,161.248,164.072,160.712,163.546,454185.7374869,0
+EXR.US,D,20210726,000000,163.156,163.915,161.647,162.923,772824.00995328,0
+EXR.US,D,20210727,000000,162.942,165.357,161.764,163.925,902495.70080573,0
+EXR.US,D,20210728,000000,164.538,165.784,162.358,164.645,913603.28647745,0
+EXR.US,D,20210729,000000,165.385,166.641,164.607,165.775,549234.42135095,0
+EXR.US,D,20210730,000000,166.37,168.882,166.116,166.145,802665.05495485,0
+EXR.US,D,20210802,000000,168.132,168.775,167.148,167.245,1043445.4682426,0
+EXR.US,D,20210803,000000,167.663,168.521,166.584,168.453,1476324.976903,0
+EXR.US,D,20210804,000000,168.598,170.04,166.836,167.663,757187.1175028,0
+EXR.US,D,20210805,000000,168.336,168.648,165.464,167.771,669415.10904182,0
+EXR.US,D,20210806,000000,168.189,169.221,166.768,167.459,611416.36003878,0
+EXR.US,D,20210809,000000,167.402,168.112,166.427,167.294,647281.07493999,0
+EXR.US,D,20210810,000000,165.61,167.723,165.512,165.687,775705.92261117,0
+EXR.US,D,20210811,000000,166.534,166.798,165.054,165.464,659729.99273259,0
+EXR.US,D,20210812,000000,165.911,167.226,165.454,166.641,582031.32687617,0
+EXR.US,D,20210813,000000,167.177,168.152,166.253,167.626,647525.51371852,0
+EXR.US,D,20210816,000000,167.439,168.287,166.661,167.255,962834.07811761,0
+EXR.US,D,20210817,000000,166.709,168.326,166.554,168.287,867532.73904551,0
+EXR.US,D,20210818,000000,168.482,168.735,166.272,166.457,959925.46206377,0
+EXR.US,D,20210819,000000,165.707,168.472,165.288,168.404,818899.69265369,0
+EXR.US,D,20210820,000000,168.618,171.062,167.703,169.407,772466.5952687,0
+EXR.US,D,20210823,000000,169.281,170.585,168.404,169.261,533529.74335684,0
+EXR.US,D,20210824,000000,169.728,170.234,167.733,169.64,779647.75467848,0
+EXR.US,D,20210825,000000,169.64,172.931,169.368,171.958,753397.2893818,0
+EXR.US,D,20210826,000000,172.445,175.229,172.425,173.165,925656.78859889,0
+EXR.US,D,20210827,000000,174.167,175.443,173.516,175.035,508120.43503336,0
+EXR.US,D,20210830,000000,175.064,177.138,174.743,177.138,546233.37046489,0
+EXR.US,D,20210831,000000,176.991,178.735,175.745,178.335,882224.74209997,0
+EXR.US,D,20210901,000000,178.656,181.403,177.79,181.071,907662.80792681,0
+EXR.US,D,20210902,000000,181.48,183.155,180.672,182.825,928817.0328071,0
+EXR.US,D,20210903,000000,182.853,185.005,181.539,184.821,940005.75572044,0
+EXR.US,D,20210907,000000,184.011,184.811,180.029,182.142,625761.21894558,0
+EXR.US,D,20210908,000000,181.753,185.726,181.558,183.574,626451.39902615,0
+EXR.US,D,20210909,000000,183.438,183.964,178.384,178.559,1007185.3376703,0
+EXR.US,D,20210910,000000,179.026,180.4,177.985,178.472,787569.4197997,0
+EXR.US,D,20210913,000000,179.854,181.081,177.849,177.887,554635.69671365,0
+EXR.US,D,20210914,000000,178.472,179.445,175.59,176.321,492234.99558957,0
+EXR.US,D,20210915,000000,176.642,178.228,176.086,176.874,420396.69809588,0
+EXR.US,D,20210916,000000,177.44,178.102,175.219,175.725,446427.37390262,0
+EXR.US,D,20210917,000000,176.261,177.976,172.669,173,1354396.2438293,0
+EXR.US,D,20210920,000000,171.705,174.81,170.76,173.058,692040.07480811,0
+EXR.US,D,20210921,000000,173.38,174.918,172.415,172.649,467249.86044062,0
+EXR.US,D,20210922,000000,173.554,173.818,171.685,172.114,572410.91494949,0
+EXR.US,D,20210923,000000,172.338,173.34,169.67,170.215,547363.12952536,0
+EXR.US,D,20210924,000000,169.582,170.507,165.668,165.804,1068637.0411835,0
+EXR.US,D,20210927,000000,165.941,167.304,162.737,162.786,729265.63585033,0
+EXR.US,D,20210928,000000,161.588,165.181,160.265,164.578,820488.54471418,0
+EXR.US,D,20210929,000000,165.239,166.477,164.548,165.221,443279.45433869,0
+EXR.US,D,20210930,000000,166.106,166.467,161.151,161.364,841500.00913139,0
+EXR.US,D,20211001,000000,162.62,163.477,160.313,162.28,535581.79663212,0
+EXR.US,D,20211004,000000,161.89,163.322,160.04,161.657,659299.65723593,0
+EXR.US,D,20211005,000000,162.426,162.553,160.186,161.267,466271.07827278,0
+EXR.US,D,20211006,000000,160.712,163.983,159.427,163.809,465858.20268886,0
+EXR.US,D,20211007,000000,164.762,167.138,164.636,165.629,609136.30084404,0
+EXR.US,D,20211008,000000,165.454,166.554,164.119,164.325,350096.92703178,0
+EXR.US,D,20211011,000000,163.633,165.687,162.961,165.58,550883.86957923,0
+EXR.US,D,20211012,000000,166.846,170.965,166.233,169.69,586096.40538645,0
+EXR.US,D,20211013,000000,169.826,172.892,169.291,172.669,490267.16071699,0
+EXR.US,D,20211014,000000,173.749,176.642,173.126,176.455,503499.72047608,0
+EXR.US,D,20211015,000000,177.313,177.47,174.85,175.755,788431.11784672,0
+EXR.US,D,20211018,000000,174.888,177.41,174.83,176.904,619662.57412646,0
+EXR.US,D,20211019,000000,177.39,177.664,175.785,176.223,395677.56985297,0
+EXR.US,D,20211020,000000,176.358,178.14,176.223,177.693,425272.12196862,0
+EXR.US,D,20211021,000000,178.51,178.51,177.118,177.819,323346.28658743,0
+EXR.US,D,20211022,000000,178.579,180.029,178.102,178.599,549993.41402885,0
+EXR.US,D,20211025,000000,179.007,181.286,178.053,181.033,369868.73764356,0
+EXR.US,D,20211026,000000,180.877,180.877,179.056,179.894,397602.26847052,0
+EXR.US,D,20211027,000000,180.477,180.477,176.076,176.602,587584.60618519,0
+EXR.US,D,20211028,000000,176.261,186.29,176.261,185.96,835146.65499683,0
+EXR.US,D,20211029,000000,185.521,190.535,184.45,189.582,1364601.0493065,0
+EXR.US,D,20211101,000000,190.019,190.019,184.644,189.299,573589.97258714,0
+EXR.US,D,20211102,000000,190.156,194.819,189.902,194.069,794739.28161887,0
+EXR.US,D,20211103,000000,194.868,195.939,189.046,191.557,649038.36380586,0
+EXR.US,D,20211104,000000,191.557,193.738,190.039,191.032,430188.62798901,0
+EXR.US,D,20211105,000000,191.674,192.113,184.936,186.922,593698.65680966,0
+EXR.US,D,20211108,000000,188.267,189.727,185.531,189.64,451438.36886261,0
+EXR.US,D,20211109,000000,189.64,191.363,188.714,189.912,430844.91529776,0
+EXR.US,D,20211110,000000,189.776,191.255,189.133,189.367,426297.12155257,0
+EXR.US,D,20211111,000000,189.367,190.739,188.306,190.555,289814.01061923,0
+EXR.US,D,20211112,000000,190.565,192.064,188.821,190.156,417760.25127023,0
+EXR.US,D,20211115,000000,190.156,192.103,188.179,192.045,464113.2384673,0
+EXR.US,D,20211116,000000,192.24,192.561,189.026,190.934,610302.00678369,0
+EXR.US,D,20211117,000000,190.662,193.68,187.546,193.329,620559.19199899,0
+EXR.US,D,20211118,000000,194.099,196.446,193.788,195.297,844681.82146712,0
+EXR.US,D,20211119,000000,195.627,196.669,193.194,194.186,838876.91400373,0
+EXR.US,D,20211122,000000,195.18,195.18,191.363,192.015,563152.02592215,0
+EXR.US,D,20211123,000000,192.015,194.119,190.603,192.482,998525.220945,0
+EXR.US,D,20211124,000000,192.482,196.611,191.49,196.26,545547.29859908,0
+EXR.US,D,20211126,000000,194.079,194.8,189.562,190.944,477492.66690425,0
+EXR.US,D,20211129,000000,192.736,196.893,190.954,195.044,974548.65252092,0
+EXR.US,D,20211130,000000,193.788,195.861,189.289,192.113,3397790.4294332,0
+EXR.US,D,20211201,000000,194.059,199.367,191.158,191.674,829395.15432538,0
+EXR.US,D,20211202,000000,192.726,198.461,192.113,197.302,739403.68283744,0
+EXR.US,D,20211203,000000,198.111,198.754,191.831,193.533,827063.74244607,0
+EXR.US,D,20211206,000000,194.575,199.025,193.933,197.088,867851.12568982,0
+EXR.US,D,20211207,000000,198.471,202.871,198.042,200.466,651109.93110126,0
+EXR.US,D,20211208,000000,200.544,202.073,199.337,201.099,466832.87664194,0
+EXR.US,D,20211209,000000,200.642,200.642,197.283,197.409,492838.90316009,0
+EXR.US,D,20211210,000000,198.617,201.022,196.046,200.476,599815.78859522,0
+EXR.US,D,20211213,000000,200.71,205.987,200.633,204.449,745202.42797869,0
+EXR.US,D,20211214,000000,203.846,205.169,199.367,202.677,779447.47920867,0
+EXR.US,D,20211215,000000,202.842,207.964,202.842,207.166,592967.39458143,0
+EXR.US,D,20211216,000000,206.668,207.574,204.489,207.166,557993.13523061,0
+EXR.US,D,20211217,000000,207.477,210.379,207.02,207.886,1846721.6201439,0
+EXR.US,D,20211220,000000,204.702,209.201,203.018,208.509,734352.63278348,0
+EXR.US,D,20211221,000000,209.667,211.469,207.506,208.441,852868.46644071,0
+EXR.US,D,20211222,000000,209.784,212.082,209.22,211.653,447395.88553353,0
+EXR.US,D,20211223,000000,212.16,212.16,208.986,210.641,391566.27392658,0
+EXR.US,D,20211227,000000,211.235,214.331,210.397,214.263,312980.23368085,0
+EXR.US,D,20211228,000000,214.058,216.338,213.835,215.033,428959.24472049,0
+EXR.US,D,20211229,000000,215.705,218.673,214.068,217.808,347844.5982867,0
+EXR.US,D,20211230,000000,217.856,219.648,216.775,217.953,406732.77578643,0
+EXR.US,D,20211231,000000,217.963,221.108,217.963,219.074,558387.52384808,0
+EXR.US,D,20220103,000000,219.336,219.501,207.944,211.83,628955.35592561,0
+EXR.US,D,20220104,000000,211.955,216.775,211.955,214.108,779058.22585966,0
+EXR.US,D,20220105,000000,213.348,214.04,209.834,210.388,712215.51752058,0
+EXR.US,D,20220106,000000,210.028,212.122,207.399,210.3,687029.07984811,0
+EXR.US,D,20220107,000000,209.667,210.477,201.012,201.411,921286.67514228,0
+EXR.US,D,20220110,000000,197.429,201.635,196.621,201.47,846546.95097058,0
+EXR.US,D,20220111,000000,202.365,203.251,199.22,202.968,574352.0464261,0
+EXR.US,D,20220112,000000,202.754,205.695,202.697,204.556,506220.3857044,0
+EXR.US,D,20220113,000000,204.8,204.838,199.074,199.629,615254.45968328,0
+EXR.US,D,20220114,000000,199.308,199.474,193.67,196.737,917942.58832332,0
+EXR.US,D,20220118,000000,195.044,195.044,191.041,193.446,784892.9178801,0
+EXR.US,D,20220119,000000,194.595,196.338,191.635,191.714,703248.31174158,0
+EXR.US,D,20220120,000000,193.533,195.208,188.413,188.783,547823.24957907,0
+EXR.US,D,20220121,000000,190.565,191.548,188.403,188.88,624984.76635492,0
+EXR.US,D,20220124,000000,187.429,189.357,181.87,188.413,1022897.2050402,0
+EXR.US,D,20220125,000000,186.485,190.818,183.583,188.87,1391554.019328,0
+EXR.US,D,20220126,000000,189.493,192.327,185.16,186.533,860900.0263069,0
+EXR.US,D,20220127,000000,188.413,189.737,183.485,183.914,899642.54565122,0
+EXR.US,D,20220128,000000,183.983,190.555,180.4,190.263,854816.78729316,0
+EXR.US,D,20220131,000000,190.136,192.531,188.597,191.499,851141.98918558,0
+EXR.US,D,20220201,000000,192.142,193.399,187.615,190.886,891753.74624812,0
+EXR.US,D,20220202,000000,192.24,200.437,192.24,199.824,1114060.54479,0
+EXR.US,D,20220203,000000,198.374,199.668,196.727,197.633,811957.836754,0
+EXR.US,D,20220204,000000,196.3,197.342,192.629,194.655,627253.52795908,0
+EXR.US,D,20220207,000000,194.655,195.218,192.464,193.008,525017.5223631,0
+EXR.US,D,20220208,000000,192.853,194.284,191.46,192.434,786717.99228959,0
+EXR.US,D,20220209,000000,195.51,198.841,195.014,198.392,457861.56264818,0
+EXR.US,D,20220210,000000,194.664,197.613,190.729,192.142,527765.9180411,0
+EXR.US,D,20220211,000000,193.018,193.68,188.588,190.272,823156.83020425,0
+EXR.US,D,20220214,000000,190.223,191.587,186.689,187.654,561520.03760663,0
+EXR.US,D,20220215,000000,189.523,189.786,184.791,185.686,622558.86553602,0
+EXR.US,D,20220216,000000,186.553,186.796,181.684,184.313,663946.0481355,0
+EXR.US,D,20220217,000000,181.967,184.091,181.684,182.356,578677.99657398,0
+EXR.US,D,20220218,000000,182.21,184.021,181.081,181.15,450738.94529881,0
+EXR.US,D,20220222,000000,181.043,182.055,178.093,179.026,696313.64521773,0
+EXR.US,D,20220223,000000,180.788,184.927,179.952,180.312,1027055.7454364,0
+EXR.US,D,20220224,000000,170.05,184.011,169.338,183.331,980440.85954808,0
+EXR.US,D,20220225,000000,183.476,187.76,182.182,187.624,614896.01794501,0
+EXR.US,D,20220228,000000,185.726,185.813,179.971,181.792,929675.64969306,0
+EXR.US,D,20220301,000000,184.188,186.504,182.172,184.918,796995.71857872,0
+EXR.US,D,20220302,000000,185.23,188.053,185.23,187.176,731957.54357531,0
+EXR.US,D,20220303,000000,189.016,189.396,185.462,188.647,519753.87219505,0
+EXR.US,D,20220304,000000,187.225,194.459,186.446,194.109,727120.12068914,0
+EXR.US,D,20220307,000000,193.748,195.404,190.808,193.486,1072880.8270362,0
+EXR.US,D,20220308,000000,192.813,194.012,189.153,189.952,975269.64421222,0
+EXR.US,D,20220309,000000,192.9,193.895,190.243,191.285,619463.32571034,0
+EXR.US,D,20220310,000000,190.438,191.275,187.546,189.649,594927.01302449,0
+EXR.US,D,20220311,000000,190.116,192.492,189.123,189.873,654140.76654438,0
+EXR.US,D,20220314,000000,190.837,191.334,185.783,186.309,864596.39254199,0
+EXR.US,D,20220315,000000,188.481,188.676,182.299,184.694,1025392.9455102,0
+EXR.US,D,20220316,000000,184.801,189.216,184.255,188.315,1008252.4464556,0
+EXR.US,D,20220317,000000,188.306,191.31,188.081,190.866,780134.57812816,0
+EXR.US,D,20220318,000000,189.863,192.793,188.228,189.299,1498064.6223873,0
+EXR.US,D,20220321,000000,189.853,191.694,188.461,190.759,501738.32339544,0
+EXR.US,D,20220322,000000,191.557,193.018,189.786,190.585,666783.79748464,0
+EXR.US,D,20220323,000000,190.603,190.613,187.079,188.461,419377.86083408,0
+EXR.US,D,20220324,000000,188.734,189.912,188.101,189.727,414869.09512914,0
+EXR.US,D,20220325,000000,191.022,192.716,189.999,192.357,467681.22299098,0
+EXR.US,D,20220328,000000,193.329,196.615,192.803,195.345,837305.521856,0
+EXR.US,D,20220329,000000,196.786,204.819,195.662,203.786,906053.41479249,0
+EXR.US,D,20220330,000000,203.573,205.491,202.978,203.447,601270.09662214,0
+EXR.US,D,20220331,000000,205.393,205.457,200.155,200.184,1117552.5273405,0
+EXR.US,D,20220401,000000,200.428,204.566,200.359,204.05,514750.0666109,0
+EXR.US,D,20220404,000000,203.991,205.248,197.886,200.759,623637.27191191,0
+EXR.US,D,20220405,000000,200.486,203.738,199.015,200.057,768945.85521484,0
+EXR.US,D,20220406,000000,199.795,207.234,198.782,206.776,826245.18065408,0
+EXR.US,D,20220407,000000,205.734,209.113,204.322,207.74,677032.76627042,0
+EXR.US,D,20220408,000000,209.093,209.248,206.931,208.08,459598.31044021,0
+EXR.US,D,20220411,000000,208.08,208.889,203.509,205.052,417564.0840152,0
+EXR.US,D,20220412,000000,204.809,208.83,204.663,207.243,446826.89778854,0
+EXR.US,D,20220413,000000,207.789,208.353,205.052,207.01,376023.87041569,0
+EXR.US,D,20220414,000000,207.906,209.239,205.628,206.951,383901.37222819,0
+EXR.US,D,20220418,000000,206.415,208.412,206.045,206.844,382548.74251671,0
+EXR.US,D,20220419,000000,207.273,213.913,207.224,212.569,972684.55007116,0
+EXR.US,D,20220420,000000,212.852,216.497,212.852,214.156,628744.80991889,0
+EXR.US,D,20220421,000000,214.75,215.559,211.207,211.294,558270.43972727,0
+EXR.US,D,20220422,000000,211.118,211.118,206.834,206.961,692432.40931819,0
+EXR.US,D,20220425,000000,205.861,205.943,200.117,203.047,822909.31026465,0
+EXR.US,D,20220426,000000,202.716,204.274,198.928,199.084,489151.78040821,0
+EXR.US,D,20220427,000000,199.522,203.086,198.305,198.607,528532.10009484,0
+EXR.US,D,20220428,000000,199.386,203.349,198.188,202.56,467742.84621245,0
+EXR.US,D,20220429,000000,201.266,201.683,184.071,184.995,1356770.7919638,0
+EXR.US,D,20220502,000000,186.262,187.079,173.302,178.13,1475210.6236478,0
+EXR.US,D,20220503,000000,178.442,179.45,175.181,178.267,948739.82031151,0
+EXR.US,D,20220504,000000,185.346,191.315,180.127,190.418,1637174.9366631,0
+EXR.US,D,20220505,000000,190.769,192.064,183.612,184.704,954027.09271447,0
+EXR.US,D,20220506,000000,182.483,183.847,175.551,176.874,1010977.2198987,0
+EXR.US,D,20220509,000000,174.392,174.392,163.915,164.967,1369740.4259778,0
+EXR.US,D,20220510,000000,167.743,173.043,167.743,170.663,1314159.3613642,0
+EXR.US,D,20220511,000000,170.507,175.307,170.157,170.351,910159.57545042,0
+EXR.US,D,20220512,000000,170.673,170.839,166.983,170.118,909779.56558463,0
+EXR.US,D,20220513,000000,172.075,174.344,169.943,174.246,583255.57487623,0
+EXR.US,D,20220516,000000,174.256,175.531,172.981,173.973,551322.42150543,0
+EXR.US,D,20220517,000000,175.697,175.697,171.812,174.13,891675.69016757,0
+EXR.US,D,20220518,000000,173.487,174.06,165.975,166.641,677784.56957246,0
+EXR.US,D,20220519,000000,165.445,167.333,164.11,165.181,664887.85637044,0
+EXR.US,D,20220520,000000,167.342,167.898,163.516,166.866,599211.88102473,0
+EXR.US,D,20220523,000000,169.388,170.59,166.34,169.747,556464.87933791,0
+EXR.US,D,20220524,000000,169.533,170.926,167.11,170.556,698227.04624468,0
+EXR.US,D,20220525,000000,168.872,168.939,166.282,167.908,952898.36070769,0
+EXR.US,D,20220526,000000,169.057,171.115,168.306,170.069,544572.62464602,0
+EXR.US,D,20220527,000000,171.627,176.184,171.627,175.289,628597.94124102,0
+EXR.US,D,20220531,000000,173.934,174.688,171.648,173.507,1396459.2277578,0
+EXR.US,D,20220601,000000,174.149,175.658,171.49,173.944,605491.28729351,0
+EXR.US,D,20220602,000000,173.651,175.229,170.264,175.092,600358.07294424,0
+EXR.US,D,20220603,000000,173.36,176.004,171.919,173.604,496580.45975759,0
+EXR.US,D,20220606,000000,174.986,175.224,170.38,170.477,657901.83716202,0
+EXR.US,D,20220607,000000,169.826,175.648,168.464,175.307,1026371.727678,0
+EXR.US,D,20220608,000000,174.237,175.316,166.681,167.576,877496.18690509,0
+EXR.US,D,20220609,000000,166.943,169.933,164.772,164.869,606178.386213,0
+EXR.US,D,20220610,000000,163.078,165.844,161.832,162.523,879077.84958974,0
+EXR.US,D,20220613,000000,158.395,161.052,154.486,155.27,789980.94186694,0
+EXR.US,D,20220614,000000,155.909,158.021,154.022,156.026,809566.11178269,0
+EXR.US,D,20220615,000000,157.59,161.314,156.979,158.739,1079463.1954925,0
+EXR.US,D,20220616,000000,155.014,159.201,154.906,157.206,700141.41837482,0
+EXR.US,D,20220617,000000,158.631,160.213,155.947,156.744,1310288.316043,0
+EXR.US,D,20220621,000000,158.523,161.138,156.823,159.054,618456.96419988,0
+EXR.US,D,20220622,000000,159.505,164.273,158.375,161.845,858479.3180323,0
+EXR.US,D,20220623,000000,162.799,166.317,162.799,165.01,723555.70230743,0
+EXR.US,D,20220624,000000,166.868,169.63,164.711,169.424,794686.73824856,0
+EXR.US,D,20220627,000000,169.207,170.967,167.63,169.03,566129.38683365,0
+EXR.US,D,20220628,000000,170.151,172.578,167.673,168.096,476195.90971069,0
+EXR.US,D,20220629,000000,167.152,168.735,166.627,168.028,430597.37005761,0
+EXR.US,D,20220630,000000,167.024,170.562,165.757,167.212,751378.3503784,0
+EXR.US,D,20220701,000000,168.086,172.146,167.791,171.399,506093.02223541,0
+EXR.US,D,20220705,000000,169.954,169.954,164.814,168.932,386753.83343676,0
+EXR.US,D,20220706,000000,169.827,172.657,168.617,171.281,481640.99737938,0
+EXR.US,D,20220707,000000,171.989,172.991,169.354,170.101,353394.5323215,0
+EXR.US,D,20220708,000000,169.807,171.286,168.873,170.131,256350.49508708,0
+EXR.US,D,20220711,000000,168.922,171.762,168.59,169.099,366719.32925664,0
+EXR.US,D,20220712,000000,167.625,169.296,162.592,164.145,513276.83464734,0
+EXR.US,D,20220713,000000,162.641,166.249,161.885,164.754,338614.86330745,0
+EXR.US,D,20220714,000000,161.344,165.846,160.302,164.607,365068.10031675,0
+EXR.US,D,20220715,000000,166.858,168.47,164.794,166.671,410600.5094208,0
+EXR.US,D,20220718,000000,167.743,168.489,164.892,165.718,415299.84797492,0
+EXR.US,D,20220719,000000,167.034,169.767,166.347,169.178,415407.69163951,0
+EXR.US,D,20220720,000000,169.286,171.979,168.614,169.836,268005.75000722,0
+EXR.US,D,20220721,000000,170.151,172.47,168.961,172.431,443730.89709707,0
+EXR.US,D,20220722,000000,173.493,176.058,172.741,174.869,552852.40737242,0
+EXR.US,D,20220725,000000,174.505,175.596,173.541,174.996,505477.49943281,0
+EXR.US,D,20220726,000000,175.292,176.608,174.141,176.058,329622.12603099,0
+EXR.US,D,20220727,000000,175.959,178.063,174.633,177.915,417979.66130066,0
+EXR.US,D,20220728,000000,179.223,185.287,179.095,184.924,571361.83935236,0
+EXR.US,D,20220729,000000,184.963,187.155,183.803,186.28,723978.93782129,0
+EXR.US,D,20220801,000000,184.855,186.074,182.821,185.778,629902.6361492,0
+EXR.US,D,20220802,000000,185.798,186.722,183.282,183.803,878300.16966936,0
+EXR.US,D,20220803,000000,186.752,194.575,186.266,191.017,1255227.0035187,0
+EXR.US,D,20220804,000000,191.175,193.111,189.003,191.912,657014.12646973,0
+EXR.US,D,20220805,000000,190.388,194.192,189.209,193.848,576971.74469712,0
+EXR.US,D,20220808,000000,194.959,197.19,194.114,196.935,572559.31098652,0
+EXR.US,D,20220809,000000,197.534,199.982,195.431,199.932,702010.36943001,0
+EXR.US,D,20220810,000000,202.439,203.471,200.591,203.304,748671.06743999,0
+EXR.US,D,20220811,000000,204.228,205.898,202.606,203.903,599836.63637617,0
+EXR.US,D,20220812,000000,205.034,208.592,204.513,208.336,708844.19862856,0
+EXR.US,D,20220815,000000,207.806,210.184,207.383,210.135,720053.83538747,0
+EXR.US,D,20220816,000000,208.867,210.425,207.678,209.103,576231.08254787,0
+EXR.US,D,20220817,000000,207.815,212.607,207.432,211.374,759416.77296255,0
+EXR.US,D,20220818,000000,212.465,212.818,208.661,209.466,606466.98696229,0
+EXR.US,D,20220819,000000,209.358,209.358,207.167,208.032,562659.05909861,0
+EXR.US,D,20220822,000000,206.499,207.432,204.522,205.447,582897.04189115,0
+EXR.US,D,20220823,000000,204.748,204.847,200.542,202.124,750410.80957629,0
+EXR.US,D,20220824,000000,202.665,206.409,202.508,204.129,561770.87495534,0
+EXR.US,D,20220825,000000,204.405,207.363,203.799,207.137,646093.42934047,0
+EXR.US,D,20220826,000000,207.137,207.968,202.567,203.589,525141.67253828,0
+EXR.US,D,20220829,000000,202.006,202.763,200.571,201.819,633828.7559761,0
+EXR.US,D,20220830,000000,201.819,202.237,196.237,197.632,660714.38503681,0
+EXR.US,D,20220831,000000,198.645,199.077,194.472,195.332,1018263.9506242,0
+EXR.US,D,20220901,000000,194.153,197.594,193.642,197.504,508542.90472909,0
+EXR.US,D,20220902,000000,198.772,200.415,195.244,196.188,462390.9032502,0
+EXR.US,D,20220906,000000,196.767,200.075,195.829,199.009,546824.3534791,0
+EXR.US,D,20220907,000000,198.852,202.046,198.827,201.613,702650.30966611,0
+EXR.US,D,20220908,000000,201.623,202.758,197.348,199.982,703985.12936367,0
+EXR.US,D,20220909,000000,200.198,200.989,198.115,198.399,730818.87137822,0
+EXR.US,D,20220912,000000,198.399,198.822,196.198,196.62,799738.0948022,0
+EXR.US,D,20220913,000000,194.054,194.227,189.622,191.175,956483.7743174,0
+EXR.US,D,20220914,000000,189.243,190.68,187.683,189.838,1166595.9883156,0
+EXR.US,D,20220915,000000,189.432,189.432,184.36,184.885,867320.87438314,0
+EXR.US,D,20220916,000000,184.231,184.746,180.096,182.448,1546749.9380441,0
+EXR.US,D,20220919,000000,180.616,181.755,178.12,180.586,846270.81315558,0
+EXR.US,D,20220920,000000,178.952,179.927,176.267,177.387,926551.99722053,0
+EXR.US,D,20220921,000000,178.902,180.452,175.138,175.584,880963.89042215,0
+EXR.US,D,20220922,000000,174.871,174.965,171.265,172.85,1147469.1138243,0
+EXR.US,D,20220923,000000,171.176,173.494,169.135,171.097,957391.6341866,0
+EXR.US,D,20220926,000000,170.463,170.601,165.956,168.174,979044.39487956,0
+EXR.US,D,20220927,000000,169.71,170.383,164.391,165.391,941519.53871781,0
+EXR.US,D,20220928,000000,166.936,169.898,165.228,169.056,951005.24085652,0
+EXR.US,D,20220929,000000,167.392,167.778,164.108,167.233,749384.60261367,0
+EXR.US,D,20220930,000000,169.244,171.77,168.036,171.077,1139696.6126785,0
+EXR.US,D,20221003,000000,173.286,173.385,169.398,171.958,824280.863817,0
+EXR.US,D,20221004,000000,173.573,177.981,173.068,177.773,1307192.5485275,0
+EXR.US,D,20221005,000000,175.544,177.099,171.671,176.426,970983.1633366,0
+EXR.US,D,20221006,000000,176.297,176.634,170.255,170.482,776485.88761938,0
+EXR.US,D,20221007,000000,168.789,170.205,162.454,163.608,990685.47952849,0
+EXR.US,D,20221010,000000,164.074,165.376,162.766,164.054,528367.54087243,0
+EXR.US,D,20221011,000000,163.727,167.006,163.43,166.629,856736.78527903,0
+EXR.US,D,20221012,000000,166.837,167.986,164.757,165.223,774151.8153179,0
+EXR.US,D,20221013,000000,161.498,166.084,160.696,165.213,734748.19248096,0
+EXR.US,D,20221014,000000,166.817,167.283,159.081,159.289,664536.22863009,0
+EXR.US,D,20221017,000000,162.608,166.857,162.246,166.322,589663.18700416,0
+EXR.US,D,20221018,000000,168.848,171.483,167.075,169.264,552371.53616319,0
+EXR.US,D,20221019,000000,167.075,167.878,163.504,164.351,641830.51057968,0
+EXR.US,D,20221020,000000,165.005,166.223,163.182,164.212,444743.74720964,0
+EXR.US,D,20221021,000000,164.42,164.45,161.102,164.391,705855.97137542,0
+EXR.US,D,20221024,000000,166.243,166.55,163.152,163.45,803714.37552732,0
+EXR.US,D,20221025,000000,164.846,171.879,164.351,171.731,871405.50091073,0
+EXR.US,D,20221026,000000,172.855,173.593,169.452,169.819,954058.11051036,0
+EXR.US,D,20221027,000000,171.037,171.582,168.967,170.245,727286.63176287,0
+EXR.US,D,20221028,000000,169.66,178.129,169.65,177.02,889746.94795799,0
+EXR.US,D,20221031,000000,176.297,179.051,175.732,175.762,793523.00014522,0
+EXR.US,D,20221101,000000,177.595,178.011,175.212,176.208,683217.8929635,0
+EXR.US,D,20221102,000000,166.421,166.59,155.228,156.962,3210394.2955155,0
+EXR.US,D,20221103,000000,154.525,154.693,150.751,152.791,1484508.3465203,0
+EXR.US,D,20221104,000000,154.485,154.812,150.88,152.415,1208955.5643094,0
+EXR.US,D,20221107,000000,153.098,154.594,148.364,150.563,1342748.788345,0
+EXR.US,D,20221108,000000,151.018,153.96,150.459,152.306,1179432.3764269,0
+EXR.US,D,20221109,000000,151.187,153.524,150.196,150.196,1740920.1205841,0
+EXR.US,D,20221110,000000,156.962,162.192,156.184,161.548,1384597.5336362,0
+EXR.US,D,20221111,000000,161.548,162.786,155.842,156.833,1277014.1647437,0
+EXR.US,D,20221114,000000,156.367,156.79,152.851,152.871,1002774.8029758,0
+EXR.US,D,20221115,000000,155.307,155.773,151.187,153.386,1007455.0621409,0
+EXR.US,D,20221116,000000,153.693,157.942,153.548,155.446,1055155.1409352,0
+EXR.US,D,20221117,000000,153.435,155.545,152.326,153.831,539505.87119345,0
+EXR.US,D,20221118,000000,156.229,156.664,154.178,156.645,729049.3005511,0
+EXR.US,D,20221121,000000,155.347,157.6,155.139,156.1,826979.38252887,0
+EXR.US,D,20221122,000000,156.872,157.338,154.881,155.258,1255136.2751047,0
+EXR.US,D,20221123,000000,155.505,155.852,153.812,155.01,1130785.3426936,0
+EXR.US,D,20221125,000000,155.832,156.849,153.297,154.148,365858.76642884,0
+EXR.US,D,20221128,000000,153.326,154.312,150.919,151.107,1510012.5284201,0
+EXR.US,D,20221129,000000,151.632,152.583,151.083,152.068,1223581.8789737,0
+EXR.US,D,20221130,000000,151.167,159.487,151.167,159.17,1608571.5580812,0
+EXR.US,D,20221201,000000,159.26,160.31,156.526,158.536,1308691.7255897,0
+EXR.US,D,20221202,000000,157.338,158.328,156.07,157.496,987718.42135633,0
+EXR.US,D,20221205,000000,156.169,158.081,154.138,155.367,1522830.7446882,0
+EXR.US,D,20221206,000000,155.694,155.694,151.83,154.564,1526155.1824428,0
+EXR.US,D,20221207,000000,154.673,157.893,154.069,155.674,937514.66639084,0
+EXR.US,D,20221208,000000,155.941,160.082,155.675,155.971,1398968.4329491,0
+EXR.US,D,20221209,000000,155.684,156.744,155.05,155.099,709345.97481236,0
+EXR.US,D,20221212,000000,155.02,157.288,153.663,157.12,1012109.073088,0
+EXR.US,D,20221213,000000,162.48,163.98,157,157.64,1292360,0
+EXR.US,D,20221214,000000,157.29,158.63,154.71,156.01,1298224,0
+EXR.US,D,20221215,000000,153.99,156.58,152.18,155.62,1472372,0
+EXR.US,D,20221216,000000,153.71,153.84,147.05,149.3,2549399,0
+EXR.US,D,20221219,000000,148.63,148.725,145.53,146.71,697257,0
+EXR.US,D,20221220,000000,145.57,147.11,144,145.99,667706,0
+EXR.US,D,20221221,000000,147.06,148.48,145.91,146.97,548725,0
+EXR.US,D,20221222,000000,145.66,146.28,143.5918,146.08,598531,0
+EXR.US,D,20221223,000000,144.99,146.96,144.47,146.91,492117,0
+EXR.US,D,20221227,000000,146.84,147.86,145.01,147.54,608904,0
+EXR.US,D,20221228,000000,148.04,148.93,145.05,145.33,557058,0
+EXR.US,D,20221229,000000,146.74,149.3,146.06,149.01,541757,0
+EXR.US,D,20221230,000000,147.99,148.39,145.44,147.18,589432,0
+EXR.US,D,20230103,000000,147.78,148.31,142.46,144.29,760847,0
+EXR.US,D,20230104,000000,146.06,147.615,143.66,144.47,782373,0
+EXR.US,D,20230105,000000,142.86,143.495,139.97,141.04,752012,0
+EXR.US,D,20230106,000000,141.83,144.86,141.07,144,875851,0
+EXR.US,D,20230109,000000,145.62,148.7,144.1,147.3,1210143,0
+EXR.US,D,20230110,000000,146.96,147.16,144.325,146.48,718002,0
+EXR.US,D,20230111,000000,148.91,154.03,148.55,153.82,987860,0
+EXR.US,D,20230112,000000,154.76,154.8699,152.35,154.11,921976,0
+EXR.US,D,20230113,000000,152.58,153.97,151.83,151.9,726636,0
+EXR.US,D,20230117,000000,151.46,154.55,151.32,153.1,980693,0
+EXR.US,D,20230118,000000,153,153.752,150.61,150.82,696265,0
+EXR.US,D,20230119,000000,150,152.25,149.81,150,682789,0
+EXR.US,D,20230120,000000,149.74,151.08,148.36,150.91,1386983,0
+EXR.US,D,20230123,000000,151.37,152.15,150.02,151.28,792782,0
+EXR.US,D,20230124,000000,151.6,153.36,150.34,152.09,1536427,0
+EXR.US,D,20230125,000000,151.55,153.11,150.2,151.73,1167372,0
+EXR.US,D,20230126,000000,152.7,156.3,151.6801,156.25,1175106,0
+EXR.US,D,20230127,000000,156,158.22,155.55,157.59,844069,0
+EXR.US,D,20230130,000000,156.18,158.28,152.93,153,1101080,0
+EXR.US,D,20230131,000000,152.68,157.93,152.18,157.83,1660567,0
+EXR.US,D,20230201,000000,156.74,159.3425,154.95,158.44,631471,0
+EXR.US,D,20230202,000000,160.46,166.32,160.46,165.11,725442,0
+EXR.US,D,20230203,000000,162.6,164.09,160.48,163.13,938892,0
+EXR.US,D,20230206,000000,161.47,169.1157,161.47,167.99,2506712,0
+EXR.US,D,20230207,000000,165.68,168.79,164.67,167.65,2332488,0
+EXR.US,D,20230208,000000,167.08,167.75,165.73,166.31,1522143,0
+EXR.US,D,20230209,000000,166.99,167.66,164.5,165.67,1574052,0
+EXR.US,D,20230210,000000,164.17,164.705,160.28,161.75,877191,0
+EXR.US,D,20230213,000000,162.17,163.901,161.27,162.93,848941,0
+EXR.US,D,20230214,000000,162.31,164.18,159.72,159.96,977540,0
+EXR.US,D,20230215,000000,159.14,162.21,158.58,162.18,535598,0
+EXR.US,D,20230216,000000,159.71,160.73,158.63,158.84,570655,0
+EXR.US,D,20230217,000000,158.87,160.15,157.65,158.99,776735,0
+EXR.US,D,20230221,000000,157.84,158.97,157.07,158.52,648151,0
+EXR.US,D,20230222,000000,158.38,158.98,153.445,154.3,1202726,0
+EXR.US,D,20230223,000000,155.65,158.88,152.65,158.64,1663349,0
+EXR.US,D,20230224,000000,157.07,161.69,157.07,160.79,1461565,0
+EXR.US,D,20230227,000000,162.44,164.15,159.61,161.88,989753,0
+EXR.US,D,20230228,000000,161.73,166.88,160.8,164.65,1679978,0
+EXR.US,D,20230301,000000,162.49,163.85,160.71,163.66,1709623,0
+EXR.US,D,20230302,000000,162.91,167.29,162.085,166.92,1397959,0
+EXR.US,D,20230303,000000,168.04,170.3,168.04,169.11,1029032,0
+EXR.US,D,20230306,000000,169.66,169.66,166.695,167.27,642562,0
+EXR.US,D,20230307,000000,166.96,168.03,163.63,163.78,670014,0
+EXR.US,D,20230308,000000,163.34,166.28,163.25,163.74,640910,0
+EXR.US,D,20230309,000000,164.04,165.72,160.33,160.41,688981,0
+EXR.US,D,20230310,000000,160,160.11,153.48,153.55,1156896,0
+EXR.US,D,20230313,000000,152.63,161.05,152.13,157.59,976995,0
+EXR.US,D,20230314,000000,158.07,159.49,154.57,157.37,1554688,0
+EXR.US,D,20230315,000000,157.02,158.11,154.485,157.58,855438,0
+EXR.US,D,20230316,000000,156.7,161.22,154.8506,159.96,898610,0
+EXR.US,D,20230317,000000,159.9,160.91,158.735,159.52,1253295,0
+EXR.US,D,20230320,000000,160.05,160.86,157.795,160.34,793958,0
+EXR.US,D,20230321,000000,160.74,160.75,155.42,158.66,752346,0
+EXR.US,D,20230322,000000,157.37,158.65,149.48,149.54,1814710,0
+EXR.US,D,20230323,000000,150.04,153.36,148.89,149.27,713445,0
+EXR.US,D,20230324,000000,148.7,153.26,148.38,153.2,681732,0
+EXR.US,D,20230327,000000,153.57,155.64,152.74,153.35,690697,0
+EXR.US,D,20230328,000000,151.85,153.46,150.62,151.14,511311,0
+EXR.US,D,20230329,000000,153,155.87,152.6262,155.66,653742,0
+EXR.US,D,20230330,000000,158.2,158.98,157.68,158.83,668945,0
+EXR.US,D,20230331,000000,160.01,163.08,158.59,162.93,1041511,0
+EXR.US,D,20230403,000000,152.76,155.91,151.53,154.51,11954194,0
+EXR.US,D,20230404,000000,156.98,160.87,155.55,160.17,5085187,0
+EXR.US,D,20230405,000000,160.25,161.32,158.315,160.02,3308404,0
+EXR.US,D,20230406,000000,161.13,162.79,159.23,162.79,2199527,0
+EXR.US,D,20230410,000000,161.41,164.27,161.41,164.22,2025312,0
+EXR.US,D,20230411,000000,164.38,165.13,163.445,164.68,1805685,0
+EXR.US,D,20230412,000000,165.56,165.85,163.2401,163.42,1198943,0
+EXR.US,D,20230413,000000,163,163,157.09,158.79,2060756,0
+EXR.US,D,20230414,000000,158.53,161.17,154.44,155.11,1623568,0
+EXR.US,D,20230417,000000,155.82,156.58,153.695,156.31,1260201,0
+EXR.US,D,20230418,000000,155.89,156.42,152.61,154.98,1387351,0
+EXR.US,D,20230419,000000,153.96,155.4,153.01,153.07,1828010,0
+EXR.US,D,20230420,000000,152.34,153.22,150.51,151.92,1701266,0
+EXR.US,D,20230421,000000,152.59,153.35,150.81,151.16,1237285,0
+EXR.US,D,20230424,000000,152.03,152.58,150.795,152.22,1170057,0
+EXR.US,D,20230425,000000,152.08,152.53,150.23,150.34,990518,0
+EXR.US,D,20230426,000000,150.42,151.4899,148.87,149.39,687812,0
+EXR.US,D,20230427,000000,149.33,151.62,149.33,151.12,1185623,0
+EXR.US,D,20230428,000000,151.04,152.77,150.24,152.04,974167,0
+EXR.US,D,20230501,000000,151.33,152.63,150.635,152.4,770623,0
+EXR.US,D,20230502,000000,151.77,152.33,149.6495,151.21,1094806,0
+EXR.US,D,20230503,000000,150.19,150.77,145.59,147.26,2143985,0
+EXR.US,D,20230504,000000,147.71,151.78,147.27,150.79,1296711,0
+EXR.US,D,20230505,000000,151.1,154.85,151.02,154.74,1586915,0
+EXR.US,D,20230508,000000,154.1,157.39,153.48,156.98,1145853,0
+EXR.US,D,20230509,000000,155.84,157.25,153.7,156.43,983285,0
+EXR.US,D,20230510,000000,157.45,157.92,155.25,156.8,1101610,0
+EXR.US,D,20230511,000000,156.17,156.43,152.31,152.57,642843,0
+EXR.US,D,20230512,000000,152.36,153.599,151.67,153.54,513936,0
+EXR.US,D,20230515,000000,153.71,154.25,151.81,152.22,874835,0
+EXR.US,D,20230516,000000,151.62,152.33,149.055,149.12,624529,0
+EXR.US,D,20230517,000000,149.65,150.37,148.28,149.2,809351,0
+EXR.US,D,20230518,000000,149.2,149.77,148.275,149.18,732385,0
+EXR.US,D,20230519,000000,150,150.525,147.65,148.1,724604,0
+EXR.US,D,20230522,000000,148.55,149.5,147.25,148.65,584939,0
+EXR.US,D,20230523,000000,148.48,149.33,147.75,148.09,514216,0
+EXR.US,D,20230524,000000,147.55,148.995,145.68,146.46,865971,0
+EXR.US,D,20230525,000000,147.3,147.3,144.395,145.39,650231,0
+EXR.US,D,20230526,000000,145.99,146.8,144.595,146.58,679038,0
+EXR.US,D,20230530,000000,147.28,148.86,145.3,146.17,943097,0
+EXR.US,D,20230531,000000,146.83,147.5,143.33,144.27,2091157,0
+EXR.US,D,20230601,000000,143.88,144.31,141.42,143.36,1016680,0
+EXR.US,D,20230602,000000,144.53,146.91,143.29,146.05,828253,0
+EXR.US,D,20230605,000000,145.69,146.88,144.19,144.44,659474,0
+EXR.US,D,20230606,000000,145.37,145.37,142.58,143.32,1022119,0
+EXR.US,D,20230607,000000,144,149.935,142.93,149.5,1179354,0
+EXR.US,D,20230608,000000,148.92,149.18,145.35,146.15,981324,0
+EXR.US,D,20230609,000000,145.95,145.95,143.15,144.5,1089784,0
+EXR.US,D,20230612,000000,146,146,141.86,145.37,1208306,0
+EXR.US,D,20230613,000000,143.48,146.7,142.32,145.89,2155758,0
+EXR.US,D,20230614,000000,144.27,144.86,142.78,143.32,1210808,0
+EXR.US,D,20230615,000000,143.19,146.55,142.57,145.78,843228,0
+EXR.US,D,20230616,000000,145.01,147.1,144.45,145.28,1573721,0
+EXR.US,D,20230620,000000,144.27,144.55,142.235,143.8,1070235,0
+EXR.US,D,20230621,000000,143.46,146.33,142.365,146.01,841794,0
+EXR.US,D,20230622,000000,146.49,146.58,142.28,143.21,887343,0
+EXR.US,D,20230623,000000,143.24,144.69,141.86,141.96,1199945,0
+EXR.US,D,20230626,000000,141.6,145.92,141.59,145.71,1147861,0
+EXR.US,D,20230627,000000,146.47,148.01,145.13,147.13,944918,0
+EXR.US,D,20230628,000000,147,148.25,146.44,148,1488034,0
+EXR.US,D,20230629,000000,147.42,149.13,145.97,147.97,854279,0
+EXR.US,D,20230630,000000,149.25,150.46,145.9,148.85,1444701,0
+EXR.US,D,20230703,000000,148.67,151.26,148.13,150.42,482096,0
+EXR.US,D,20230705,000000,150.2,150.99,146.58,149.65,1046652,0
+EXR.US,D,20230706,000000,147.73,148.72,144.76,148.45,1176092,0
+EXR.US,D,20230707,000000,147.07,148.93,146.705,148.12,992681,0
+EXR.US,D,20230710,000000,147.62,150.04,147.26,149.52,976236,0
+EXR.US,D,20230711,000000,149.79,152.33,148.88,151.96,1228799,0
+EXR.US,D,20230712,000000,152.44,154.73,151.55,151.88,1665023,0
+EXR.US,D,20230713,000000,151.76,154.51,150.73,154.45,992832,0
+EXR.US,D,20230714,000000,154.14,156.34,153.2,155.76,1155489,0
+EXR.US,D,20230717,000000,155.9,157.67,155.15,156.42,1612182,0
+EXR.US,D,20230718,000000,157.35,157.39,150.01,150.31,4987302,0
+EXR.US,D,20230719,000000,151.08,155.515,148.58,148.96,5960288,0
+EXR.US,D,20230720,000000,149.18,150.39,146.65,146.82,2171795,0
+EXR.US,D,20230721,000000,147.28,148.005,145.76,146.07,17569501,0
+EXR.US,D,20230724,000000,146.79,148.56,144.91,146.39,2380547,0
+EXR.US,D,20230725,000000,146.18,146.54,143.575,145.17,3196809,0
+EXR.US,D,20230726,000000,144.89,147.655,143.61,144.56,1815972,0
+EXR.US,D,20230727,000000,145,145.96,141.93,141.99,1601323,0
+EXR.US,D,20230728,000000,142.85,142.99,140.1955,140.84,1353754,0
+EXR.US,D,20230731,000000,141.07,141.92,139.42,139.57,2401025,0
+EXR.US,D,20230801,000000,139.98,141.41,137.1,137.56,1535205,0
+EXR.US,D,20230802,000000,136.66,137.77,136.15,136.85,2052797,0
+EXR.US,D,20230803,000000,136.62,139.5,135.15,139.45,2298934,0
+EXR.US,D,20230804,000000,129.64,130.04,123.67,125.7,6340667,0
+EXR.US,D,20230807,000000,126.4,131.28,126.39,131.1,2812729,0
+EXR.US,D,20230808,000000,130.04,130.27,127.83,128.75,1991116,0
+EXR.US,D,20230809,000000,128.1,131.09,127.11,130.12,2294961,0
+EXR.US,D,20230810,000000,130.08,131.21,129.2,129.88,2078951,0
+EXR.US,D,20230811,000000,129.15,131.24,129.15,131.01,2072438,0
+EXR.US,D,20230814,000000,130.73,131.93,129.55,130.17,1970299,0
+EXR.US,D,20230815,000000,129,130.77,128.93,128.94,2239656,0
+EXR.US,D,20230816,000000,129.14,129.32,127.79,128.04,2031801,0
+EXR.US,D,20230817,000000,127.63,129.03,126.41,126.44,2322682,0
+EXR.US,D,20230818,000000,125.66,127.075,125.31,126.86,2240995,0
+EXR.US,D,20230821,000000,126.5,127.82,125.37,127.33,1521340,0
+EXR.US,D,20230822,000000,127.84,127.95,125.99,126.5,1645889,0
+EXR.US,D,20230823,000000,127.54,128.48,126.79,127.51,1688748,0
+EXR.US,D,20230824,000000,128,129.51,127.22,127.46,1936342,0
+EXR.US,D,20230825,000000,128.09,128.46,126.39,127.93,1243278,0
+EXR.US,D,20230828,000000,128.25,129.82,127.99,128.53,1114780,0
+EXR.US,D,20230829,000000,128.26,130.63,128.17,130.58,1095611,0
+EXR.US,D,20230830,000000,130.73,131.215,129.77,130.63,905353,0
+EXR.US,D,20230831,000000,130.42,130.585,128.46,128.68,1148738,0
+EXR.US,D,20230901,000000,129.61,131.13,128.07,128.83,967632,0
+EXR.US,D,20230905,000000,128.49,128.97,127.61,127.7,1333052,0
+EXR.US,D,20230906,000000,127.88,128.185,125.42,126.56,1659487,0
+EXR.US,D,20230907,000000,126.29,127.66,125.87,127.24,1245833,0
+EXR.US,D,20230908,000000,127.5,127.75,126.34,126.39,1132399,0
+EXR.US,D,20230911,000000,126.55,127.19,125.52,126.79,922979,0
+EXR.US,D,20230912,000000,126.28,126.91,125.395,126.8,909906,0
+EXR.US,D,20230913,000000,126.46,126.615,123.86,124.65,1078689,0
+EXR.US,D,20230914,000000,125,126.38,124.36,126.21,1709578,0
+EXR.US,D,20230915,000000,125.4,128.42,124.84,128.06,2479599,0
+EXR.US,D,20230918,000000,128,128,125.6639,126.6,1091544,0
+EXR.US,D,20230919,000000,126.91,128.07,126.875,127.69,1158700,0
+EXR.US,D,20230920,000000,128.83,129.14,127.44,127.54,851113,0
+EXR.US,D,20230921,000000,126.16,126.5979,122.36,122.59,1424278,0
+EXR.US,D,20230922,000000,122.59,124.97,122.26,124.06,1807603,0
+EXR.US,D,20230925,000000,123.37,123.41,121.82,122.44,917169,0
+EXR.US,D,20230926,000000,121.42,122.325,120.27,120.77,957965,0
+EXR.US,D,20230927,000000,122.14,123.09,119.898,120.51,1082354,0
+EXR.US,D,20230928,000000,120.94,121.77,119.98,120.82,850952,0
+EXR.US,D,20230929,000000,122.8,122.84,120.63,121.58,1399225,0
+EXR.US,D,20231002,000000,121.44,122.3,118.63,119.27,943943,0
+EXR.US,D,20231003,000000,118.73,119.66,116.68,116.79,1395182,0
+EXR.US,D,20231004,000000,117.97,118.21,115.25,116.37,1693277,0
+EXR.US,D,20231005,000000,116.39,116.87,115.2,116.57,1212687,0
+EXR.US,D,20231006,000000,115.68,118.82,115.33,118.52,1087466,0
+EXR.US,D,20231009,000000,117.86,121.1,117.75,120.67,811181,0
+EXR.US,D,20231010,000000,120.86,121.97,119.35,121.23,759450,0
+EXR.US,D,20231011,000000,122.37,122.59,121.025,122.25,1120033,0
+EXR.US,D,20231012,000000,121.54,121.75,119.41,120.11,916883,0
+EXR.US,D,20231013,000000,120.44,120.61,117.16,118.07,1305021,0
+EXR.US,D,20231016,000000,119.08,120.3,117.72,119.49,1266383,0
+EXR.US,D,20231017,000000,118.44,120.33,117.95,118.79,1069173,0
+EXR.US,D,20231018,000000,117.72,118.03,115.245,116,746793,0
+EXR.US,D,20231019,000000,115.38,116.22,112.45,112.5,1222329,0
+EXR.US,D,20231020,000000,112.96,113.07,109.16,109.59,1111773,0
+EXR.US,D,20231023,000000,108.52,110.55,107.845,108.13,1377794,0
+EXR.US,D,20231024,000000,107.59,108.55,105.78,106.47,1367011,0
+EXR.US,D,20231025,000000,105.28,105.64,102.3,103.08,1228844,0
+EXR.US,D,20231026,000000,103.71,106.01,103.525,105.22,1710849,0
+EXR.US,D,20231027,000000,105.68,105.97,103.712,104.39,1256853,0
+EXR.US,D,20231030,000000,103.65,104.53,101.83,103.93,1439153,0
+EXR.US,D,20231031,000000,104.94,105.27,101.75,103.59,1456979,0
+EXR.US,D,20231101,000000,103.93,104,101.19,103.33,1402250,0
+EXR.US,D,20231102,000000,104.72,106.92,104.72,105.37,1888767,0
+EXR.US,D,20231103,000000,107.67,109.6075,106.93,106.97,3401360,0
+EXR.US,D,20231106,000000,106.84,107.33,105.25,105.82,1666485,0
+EXR.US,D,20231107,000000,106.49,107.59,104.88,107.2,2180662,0
+EXR.US,D,20231108,000000,115,118.89,114.35,118.53,3495399,0
+EXR.US,D,20231109,000000,118.69,120.76,117.39,118.1,2398021,0
+EXR.US,D,20231110,000000,119.31,120.25,118.61,119.11,1878077,0
+EXR.US,D,20231113,000000,117.72,118.75,116.23,117.58,1182396,0
+EXR.US,D,20231114,000000,122.02,129.97,122.02,129.55,2725160,0
+EXR.US,D,20231115,000000,129.11,131.15,129.11,130,1787201,0
+EXR.US,D,20231116,000000,130.71,133.24,130.07,130.1,1789089,0
+EXR.US,D,20231117,000000,131.58,131.58,127.83,128.26,1445664,0
+EXR.US,D,20231120,000000,128.1,129.69,127.195,129.48,1060795,0
+EXR.US,D,20231121,000000,128.5,129.455,127.56,128,826213,0
+EXR.US,D,20231122,000000,129.18,129.18,126.21,126.82,756572,0
+EXR.US,D,20231124,000000,126.29,127.57,125.32,127.12,282374,0
+EXR.US,D,20231127,000000,127.14,127.25,126.2,126.73,826642,0
+EXR.US,D,20231128,000000,126.11,127.53,125.815,127.29,823686,0
+EXR.US,D,20231129,000000,128.55,131.16,128.55,129.53,867070,0
+EXR.US,D,20231130,000000,129.36,130.85,129.23,130.17,1310257,0
+EXR.US,D,20231201,000000,130.69,134.52,130.05,134.37,1067727,0
+EXR.US,D,20231204,000000,134.11,137.29,134.11,137.07,1226013,0
+EXR.US,D,20231205,000000,136.36,137.1094,135.13,136.17,865779,0
+EXR.US,D,20231206,000000,136.87,138.305,136.18,136.62,1259589,0
+EXR.US,D,20231207,000000,137,138.93,136.5,137.11,940229,0
+EXR.US,D,20231208,000000,137.06,138.83,136.42,138.68,994344,0
+EXR.US,D,20231211,000000,137.72,138.5,136.28,138.12,842680,0
+EXR.US,D,20231212,000000,138.08,139.55,136.83,139.04,946766,0
+EXR.US,D,20231213,000000,139.69,147.37,139.17,146,2047188,0
+EXR.US,D,20231214,000000,147.82,154.88,147.725,154.71,2976599,0
+EXR.US,D,20231215,000000,153.52,154.71,150.84,153.73,3261535,0
+EXR.US,D,20231218,000000,152.54,153.55,151.12,151.61,1378936,0
+EXR.US,D,20231219,000000,152.62,155.51,152.34,153.59,1255258,0
+EXR.US,D,20231220,000000,153.96,156.17,152.14,152.21,1192603,0
+EXR.US,D,20231221,000000,154.51,156.36,153.535,156.1,933313,0
+EXR.US,D,20231222,000000,156.38,158.49,155.8,156.54,806310,0
+EXR.US,D,20231226,000000,156.92,160.18,156.7,159.45,710287,0
+EXR.US,D,20231227,000000,159.72,161.83,159.275,161.09,1133282,0
+EXR.US,D,20231228,000000,160.89,162.38,160.6,162.16,848664,0
+EXR.US,D,20231229,000000,160.74,162.015,160.28,160.33,1018079,0
+EXR.US,D,20240102,000000,159.87,164.99,159.02,164.4,1183271,0
+EXR.US,D,20240103,000000,162.61,163,158.05,158.8,1356780,0
+EXR.US,D,20240104,000000,157.58,159.21,156.31,156.95,1141212,0
+EXR.US,D,20240105,000000,156.32,159.25,154.7001,158.08,796308,0
+EXR.US,D,20240108,000000,157.39,160.56,156.94,159.84,1101860,0
+EXR.US,D,20240109,000000,158.5,158.96,156.92,158.03,1055648,0
+EXR.US,D,20240110,000000,157.16,158.24,155.693,156.84,1098878,0
+EXR.US,D,20240111,000000,155.82,155.82,149.91,150.74,2673832,0
+EXR.US,D,20240112,000000,152.03,153.125,149.84,152.32,1563493,0
+EXR.US,D,20240116,000000,151.16,151.35,149.35,150.45,1383821,0
+EXR.US,D,20240117,000000,148.28,150.23,147.06,148.17,1438083,0
+EXR.US,D,20240118,000000,148.31,148.79,144.65,146.44,1439544,0
+EXR.US,D,20240119,000000,147,147.73,145.02,146.76,1143343,0
+EXR.US,D,20240122,000000,147.36,150.22,147.36,148.69,794334,0
+EXR.US,D,20240123,000000,149.17,149.8,146.65,147.24,858715,0
+EXR.US,D,20240124,000000,149.05,149.789,146.43,146.91,874806,0
+EXR.US,D,20240125,000000,149.16,149.99,147.645,148.83,881793,0
+EXR.US,D,20240126,000000,149.67,149.96,147.28,147.47,547550,0
+EXR.US,D,20240129,000000,147.43,148.42,146.11,148.05,706211,0
+EXR.US,D,20240130,000000,146.42,147.81,144.55,145.56,743219,0
+EXR.US,D,20240131,000000,146.25,148.29,143.58,144.44,1752670,0
+EXR.US,D,20240201,000000,144.12,146.35,143.19,146.07,1393642,0
+EXR.US,D,20240202,000000,143.92,144.55,141.43,143.53,944213,0
+EXR.US,D,20240205,000000,141.37,141.95,139.42,139.68,1101622,0
+EXR.US,D,20240206,000000,140.03,143.21,139.5607,142.73,974094,0
+EXR.US,D,20240207,000000,142.77,144.93,142.07,142.41,947100,0
+EXR.US,D,20240208,000000,143.38,144.37,142.68,143.47,807995,0
+EXR.US,D,20240209,000000,143.15,144.18,142.39,143.38,756915,0
+EXR.US,D,20240212,000000,143.71,144.33,141.65,142.02,866212,0
+EXR.US,D,20240213,000000,138.27,139.1846,136.06,138.55,1190074,0
+EXR.US,D,20240214,000000,139.14,140.38,137.57,139.6,1219576,0
+EXR.US,D,20240215,000000,141.91,142.76,140.38,141.77,1550058,0
+EXR.US,D,20240216,000000,139.81,141.95,139.71,141.57,1788118,0
+EXR.US,D,20240220,000000,140.9,141.55,139.69,141.42,1043248,0
+EXR.US,D,20240221,000000,145.85,146.45,141.5,143.11,1237913,0
+EXR.US,D,20240222,000000,142.85,143.258,141.25,141.39,1032645,0
+EXR.US,D,20240223,000000,141.15,141.48,140.05,140.06,986794,0
+EXR.US,D,20240226,000000,139.54,141.54,138.45,139.2,1362488,0
+EXR.US,D,20240227,000000,140.49,141.795,140.13,140.22,1310887,0
+EXR.US,D,20240228,000000,135.49,139.57,132.2201,138.29,2506978,0
+EXR.US,D,20240229,000000,139.78,141.775,137.425,140.97,1788916,0
+EXR.US,D,20240301,000000,140.63,143.57,138.63,143.36,1165594,0
+EXR.US,D,20240304,000000,142.68,147.585,142.19,147.48,1492976,0
+EXR.US,D,20240305,000000,146.62,147.525,141.815,142.58,932987,0
+EXR.US,D,20240306,000000,145.09,145.09,142.585,144.03,815688,0
+EXR.US,D,20240307,000000,144.56,146.65,143.36,146.46,1123730,0
+EXR.US,D,20240308,000000,147.67,151.23,147.47,150.6,1126948,0
+EXR.US,D,20240311,000000,151.39,152.33,147.69,149.41,1248683,0
+EXR.US,D,20240312,000000,148.4,151.15,147.03,150.6,1161422,0
+EXR.US,D,20240313,000000,150.5,151.57,147.2,147.84,1173205,0
+EXR.US,D,20240314,000000,145,146.22,140.765,142.31,1208631,0
+EXR.US,D,20240315,000000,140.31,142.53,139.02,139.33,2428626,0
+EXR.US,D,20240318,000000,139.28,140.07,137.92,138.07,938003,0
+EXR.US,D,20240319,000000,137.15,139.67,137.15,138.4,839141,0
+EXR.US,D,20240320,000000,137.67,141.64,137.25,140.5,1828452,0
+EXR.US,D,20240321,000000,141.54,143.6,140.34,142.35,1376324,0
+EXR.US,D,20240322,000000,142.81,142.83,140.34,141.36,1200935,0
+EXR.US,D,20240325,000000,141.6,142.535,140.275,140.5,922756,0
+EXR.US,D,20240326,000000,140.6,141.99,140.46,140.46,798106,0
+EXR.US,D,20240327,000000,142.16,147.36,141.83,146.75,1116715,0
+EXR.US,D,20240328,000000,147.21,148.62,146.1426,147,1214485,0
+EXR.US,D,20240401,000000,147.01,147.73,145.83,146.74,843816,0
+EXR.US,D,20240402,000000,145.24,146.145,143.85,145.49,1231303,0
+EXR.US,D,20240403,000000,145.42,145.75,142.6491,145.06,1091408,0
+EXR.US,D,20240404,000000,146,149.36,143.72,144.52,1033514,0
+EXR.US,D,20240405,000000,144.53,146.55,143.67,146.32,946136,0
+EXR.US,D,20240408,000000,147.39,149.19,146.51,149.07,932328,0
+EXR.US,D,20240409,000000,150,152.56,149.83,152.39,963728,0
+EXR.US,D,20240410,000000,148.1,148.1,141.205,142.5,1295980,0
+EXR.US,D,20240411,000000,143.45,144.07,140.04,143.2,827283,0
+EXR.US,D,20240412,000000,142.29,142.6116,140.01,140.69,687262,0
+EXR.US,D,20240415,000000,140.5,141.18,136.31,137.73,1490549,0
+EXR.US,D,20240416,000000,137.19,137.43,134.37,135.81,1171077,0
+EXR.US,D,20240417,000000,136.09,138.25,135.935,136.1,891769,0
+EXR.US,D,20240418,000000,136.28,136.86,133.64,134.2,1013495,0
+EXR.US,D,20240419,000000,134.48,134.8,131.88,132.58,1481531,0
+EXR.US,D,20240422,000000,133.19,134.05,131.84,132.74,1220955,0
+EXR.US,D,20240423,000000,132.75,135.08,132.6,133.28,1162800,0
+EXR.US,D,20240424,000000,132.4,136,131.02,134.64,1147468,0
+EXR.US,D,20240425,000000,132.75,134.32,131.79,133.83,998685,0
+EXR.US,D,20240426,000000,134.38,136.35,133.335,133.47,716541,0
+EXR.US,D,20240429,000000,135.19,137.96,135.19,137.38,1101152,0
+EXR.US,D,20240430,000000,135.47,137.38,134.17,134.28,1800316,0
+EXR.US,D,20240501,000000,138.81,142.79,136.44,138.7,2020467,0
+EXR.US,D,20240502,000000,140.03,140.58,137.605,139.79,1586888,0
+EXR.US,D,20240503,000000,142.42,143.84,141.08,141.87,969162,0
+EXR.US,D,20240506,000000,143.36,143.79,140.4,142.68,1070719,0
+EXR.US,D,20240507,000000,144,144.7,142.96,143.3,1128970,0
+EXR.US,D,20240508,000000,142.42,142.52,140.6,140.95,632754,0
+EXR.US,D,20240509,000000,141.69,146.25,141.12,146.22,945139,0
+EXR.US,D,20240510,000000,146.44,147.06,145.1,146.67,710313,0
+EXR.US,D,20240513,000000,147.64,149.08,146.655,147.89,609317,0
+EXR.US,D,20240514,000000,149.24,151.17,148.18,148.65,720353,0
+EXR.US,D,20240515,000000,151.83,152.39,150.38,152.08,943124,0
+EXR.US,D,20240516,000000,151.1,153.63,151.1,151.35,718735,0
+EXR.US,D,20240517,000000,152.41,152.42,150.83,151.89,566918,0
+EXR.US,D,20240520,000000,151.51,152.48,150.21,150.29,735526,0
+EXR.US,D,20240521,000000,149.65,150.21,144.49,146.08,1856731,0
+EXR.US,D,20240522,000000,145.87,148.18,145.49,146.37,768013,0
+EXR.US,D,20240523,000000,146.16,146.16,142.42,142.63,593541,0
+EXR.US,D,20240524,000000,143.37,143.44,142.09,142.58,459699,0
+EXR.US,D,20240528,000000,143.94,144.915,142.315,142.36,816711,0
+EXR.US,D,20240529,000000,140.13,140.94,137.55,138.4,610193,0
+EXR.US,D,20240530,000000,140.05,141.75,139.44,141.68,539386,0
+EXR.US,D,20240531,000000,143.13,145.4,142.585,144.77,1249006,0
+EXR.US,D,20240603,000000,145.76,145.76,143.8,144.95,545685,0
+EXR.US,D,20240604,000000,144.9,149.54,144.46,148.06,739317,0
+EXR.US,D,20240605,000000,148.57,149.97,147,148.46,873380,0
+EXR.US,D,20240606,000000,147.34,149.065,146.12,148.48,553012,0
+EXR.US,D,20240607,000000,146.17,149.36,145.75,148.1,1015520,0
+EXR.US,D,20240610,000000,147.19,150.47,145.58,149.79,1182032,0
+EXR.US,D,20240611,000000,148.67,151.945,147.87,151.29,1004093,0
+EXR.US,D,20240612,000000,155,158.92,154.12,154.77,1560914,0
+EXR.US,D,20240613,000000,155.42,159.36,154.81,158.53,1233783,0
+EXR.US,D,20240614,000000,156.49,158.23,154.78,156.57,1284212,0
+EXR.US,D,20240617,000000,155.24,157.1,154.11,154.91,1318073,0
+EXR.US,D,20240618,000000,155.08,159.92,154.56,159.28,1500437,0
+EXR.US,D,20240620,000000,158.48,158.89,156.33,158,865892,0
+EXR.US,D,20240621,000000,158.28,159.23,156.885,158.93,1576504,0
+EXR.US,D,20240624,000000,158.35,160.99,157.2,159.33,926583,0
+EXR.US,D,20240625,000000,159.39,159.39,156.37,157.2,776353,0
+EXR.US,D,20240626,000000,156.38,157.535,155.42,156.99,1114555,0
+EXR.US,D,20240627,000000,157.32,158.17,154.32,155.74,1318129,0
+EXR.US,D,20240628,000000,156.33,157.47,153.48,155.41,2310673,0
+EXR.US,D,20240701,000000,154.25,156.05,151.68,151.92,796237,0
+EXR.US,D,20240702,000000,151.92,154.24,151.65,153.72,637103,0
+EXR.US,D,20240703,000000,153.72,155.49,152.99,154.2,261357,0
+EXR.US,D,20240705,000000,154.8,154.8,152.78,154.36,484502,0
+EXR.US,D,20240708,000000,154.91,155.79,153.95,154.57,462017,0
+EXR.US,D,20240709,000000,154.65,154.65,151.69,153.53,584246,0
+EXR.US,D,20240710,000000,154.53,154.89,152.36,153.72,726122,0
+EXR.US,D,20240711,000000,156.18,159.38,155.26,158.91,890457,0
+EXR.US,D,20240712,000000,160.17,163.15,159.805,161.92,804073,0
+EXR.US,D,20240715,000000,162.61,162.71,159.28,162.4,669056,0
+EXR.US,D,20240716,000000,163.46,165.64,162.89,164.81,825543,0
+EXR.US,D,20240717,000000,165.03,167.96,164.79,167.81,1034281,0
+EXR.US,D,20240718,000000,166.75,171.46,165.3784,167.22,1054303,0
+EXR.US,D,20240719,000000,167.65,167.65,163.61,164.1,754115,0
+EXR.US,D,20240722,000000,164.53,165.84,162.35,165.77,714253,0
+EXR.US,D,20240723,000000,165.32,167.11,164.72,166.48,854094,0
+EXR.US,D,20240724,000000,166.3,167.6,161.52,161.87,852322,0
+EXR.US,D,20240725,000000,163.09,164.39,160.16,160.69,1013008,0
+EXR.US,D,20240726,000000,162.53,165.93,160.73,164.61,742322,0
+EXR.US,D,20240729,000000,164.3,165.26,161.74,163.99,1024232,0
+EXR.US,D,20240730,000000,164.33,165.75,161.95,163.1,1142099,0
+EXR.US,D,20240731,000000,163.53,164.04,156.67,159.62,1687763,0
+EXR.US,D,20240801,000000,162.07,162.8,157.9358,159.86,1286396,0
+EXR.US,D,20240802,000000,159.89,165.64,159.89,164.95,1446380,0
+EXR.US,D,20240805,000000,162.73,164.42,157.89,158.74,1797381,0
+EXR.US,D,20240806,000000,157.86,165.33,157.04,163.2,1502870,0
+EXR.US,D,20240807,000000,163.5,165.57,160.53,161.63,1155275,0
+EXR.US,D,20240808,000000,160.89,163.29,159.98,163.18,701803,0
+EXR.US,D,20240809,000000,163.88,165.18,162,164.39,500665,0
+EXR.US,D,20240812,000000,163.83,164.71,162.345,164.11,546473,0
+EXR.US,D,20240813,000000,165.79,166.175,163.345,165.94,494403,0
+EXR.US,D,20240814,000000,165.98,167.885,165.57,166.68,869953,0
+EXR.US,D,20240815,000000,166.93,167.92,165.16,166.17,816391,0
+EXR.US,D,20240816,000000,166.13,168.52,165.165,167.27,870971,0
+EXR.US,D,20240819,000000,167.8,169.23,166.96,169.23,450732,0
+EXR.US,D,20240820,000000,169.45,170,168.44,169.36,477066,0
+EXR.US,D,20240821,000000,169.98,171.28,167.58,171.02,439294,0
+EXR.US,D,20240822,000000,171.83,173.81,171.215,173.7,675042,0
+EXR.US,D,20240823,000000,174.23,178.6299,173.25,178.22,792933,0
+EXR.US,D,20240826,000000,178.96,179.2324,176.91,177.7,722675,0
+EXR.US,D,20240827,000000,176.56,178.94,175.715,178.28,507645,0
+EXR.US,D,20240828,000000,177.4,178.36,173.47,174.71,709449,0
+EXR.US,D,20240829,000000,174.71,176.89,173.66,175.54,516566,0
+EXR.US,D,20240830,000000,176.36,177.3,174.3,177,767387,0
+EXR.US,D,20240903,000000,176.4,177.915,174.49,176.1,753029,0
+EXR.US,D,20240904,000000,176.26,178.54,174.65,175.74,889509,0
+EXR.US,D,20240905,000000,177.13,178,173.15,173.56,808067,0
+EXR.US,D,20240906,000000,173.46,174.075,171.22,173.58,993178,0
+EXR.US,D,20240909,000000,174.06,176.335,172.71,174.74,906837,0
+EXR.US,D,20240910,000000,175.55,178.33,175.335,177.45,837181,0
+EXR.US,D,20240911,000000,174.68,176.295,172.2,176.02,854674,0
+EXR.US,D,20240912,000000,176.27,177.54,174.7475,177.28,744514,0
+EXR.US,D,20240913,000000,178.14,178.93,176.24,177.9,791558,0
+EXR.US,D,20240916,000000,176.97,178.34,175.62,177.63,1273994,0
+EXR.US,D,20240917,000000,177.48,179.42,176.28,178.78,1638012,0
+EXR.US,D,20240918,000000,181.59,184.87,180.575,181.65,1419401,0
+EXR.US,D,20240919,000000,183.49,183.49,178.91,180.09,1263681,0
+EXR.US,D,20240920,000000,178.34,180.6,177.2,180.41,2421629,0
+EXR.US,D,20240923,000000,181.67,183.22,180.35,183.14,1086387,0
+EXR.US,D,20240924,000000,182.2,183.08,181.22,182.16,727854,0
+EXR.US,D,20240925,000000,182.54,182.89,180.99,181.34,636334,0
+EXR.US,D,20240926,000000,181.32,181.5226,175.44,176.61,2348147,0
+EXR.US,D,20240927,000000,178,178.4,176.3801,177.23,1558774,0
+EXR.US,D,20240930,000000,177.08,180.66,176.26,180.19,1609518,0
+EXR.US,D,20241001,000000,181.42,181.42,177.23,178.28,762815,0
+EXR.US,D,20241002,000000,176.12,177.44,174.53,177.23,565831,0
+EXR.US,D,20241003,000000,177.54,177.67,174.84,176.31,641679,0
+EXR.US,D,20241004,000000,174.63,174.63,169.3,169.48,991981,0
+EXR.US,D,20241007,000000,169.18,169.43,166.78,169.4,833449,0
+EXR.US,D,20241008,000000,170.54,171.56,169.76,170.96,1263304,0
+EXR.US,D,20241009,000000,171.01,172.31,170.21,172.01,895938,0
+EXR.US,D,20241010,000000,170.99,172.72,169.45,169.77,1187361,0
+EXR.US,D,20241011,000000,170.37,171.15,169.23,170.54,630462,0
+EXR.US,D,20241014,000000,169.19,171.56,168.59,171.14,527429,0
+EXR.US,D,20241015,000000,171.97,174.65,170.69,171.13,938360,0
+EXR.US,D,20241016,000000,171.17,172.88,170.91,172.12,1016418,0
+EXR.US,D,20241017,000000,172.05,172.56,169.51,170.03,1260553,0
+EXR.US,D,20241018,000000,170.92,171.86,169.12,171.28,980880,0
+EXR.US,D,20241021,000000,169.12,170.18,164.6,164.8,676699,0
+EXR.US,D,20241022,000000,164.6,167.1,164.2,166.15,629449,0
+EXR.US,D,20241023,000000,166.28,169.92,165.67,169.06,815288,0
+EXR.US,D,20241024,000000,169.15,170.035,168.16,168.28,597788,0
+EXR.US,D,20241025,000000,168.39,169.275,166.0175,166.4,462136,0
+EXR.US,D,20241028,000000,167.95,169.57,166.53,167.46,564980,0
+EXR.US,D,20241029,000000,166.53,167.98,165.03,165.62,1336330,0
+EXR.US,D,20241030,000000,164.64,168.9525,163.69,164.74,1525166,0
+EXR.US,D,20241031,000000,163.69,166.97,162.4,163.3,1332471,0
+EXR.US,D,20241101,000000,163.3,165.255,161.12,161.13,749578,0
+EXR.US,D,20241104,000000,162.1,163.73,161.12,163.52,1162241,0
+EXR.US,D,20241105,000000,162.63,168.7,161.57,168.54,778194,0
+EXR.US,D,20241106,000000,168.18,169.01,156.79,161.04,1678622,0
+EXR.US,D,20241107,000000,162.4,164.46,161.04,164.14,747274,0
+EXR.US,D,20241108,000000,165.01,169.38,164.46,167.7,708867,0
+EXR.US,D,20241111,000000,166.822,168.68,165.25,165.48,858082,0
+EXR.US,D,20241112,000000,164.45,165.79,161.92,162.56,1422313,0
+EXR.US,D,20241113,000000,164.52,165.31,162.88,164.04,709377,0
+EXR.US,D,20241114,000000,163.37,165.15,161.84,163.43,872647,0
+EXR.US,D,20241115,000000,162.65,165.12,161.26,164.56,1131986,0
+EXR.US,D,20241118,000000,163.78,165.18,163.3801,164.9,769795,0
+EXR.US,D,20241119,000000,164.9,166.5,164.245,165.51,922295,0
+EXR.US,D,20241120,000000,163.815,165.555,162.26,165.04,710624,0
+EXR.US,D,20241121,000000,164.51,168.19,163.97,166.88,685998,0
+EXR.US,D,20241122,000000,167.59,168.68,167.09,168.14,547242,0
+EXR.US,D,20241125,000000,169.3946,174.2,169.3946,170.41,1359209,0
+EXR.US,D,20241126,000000,169.75,172.39,168.615,171.68,623468,0
+EXR.US,D,20241127,000000,173.785,175.575,172.66,172.68,614087,0
+EXR.US,D,20241129,000000,172.74,173.81,170.79,170.96,1273975,0
+EXR.US,D,20241202,000000,170.04,171.24,169.15,169.73,633680,0
+EXR.US,D,20241203,000000,170.35,170.51,165.05,165.54,1085464,0
+EXR.US,D,20241204,000000,165.555,165.555,163.74,164,598159,0
+EXR.US,D,20241205,000000,163.42,164.28,162.6,163.64,516732,0
+EXR.US,D,20241206,000000,164.51,165.535,162.42,163.54,632686,0
+EXR.US,D,20241209,000000,165.1,165.46,162.65,164.51,997774,0
+EXR.US,D,20241210,000000,164,164.51,159.6075,160.38,1379944,0
+EXR.US,D,20241211,000000,162.21,162.21,158.31,159.52,725169,0
+EXR.US,D,20241212,000000,159.35,160.94,158.39,158.92,876129,0
+EXR.US,D,20241213,000000,159.255,159.485,157.46,158.2,876133,0
+EXR.US,D,20241216,000000,156.58,158.19,155.4,155.6,796231,0
+EXR.US,D,20241217,000000,154.5,156.355,154.13,154.49,1124530,0
+EXR.US,D,20241218,000000,154.85,154.85,147.5,147.66,1061126,0
+EXR.US,D,20241219,000000,148.05,148.74,142.09,142.35,1463107,0
+EXR.US,D,20241220,000000,143.75,149.48,143.56,147,3596131,0
+EXR.US,D,20241223,000000,146.345,148.31,145.595,147.92,1034788,0
+EXR.US,D,20241224,000000,146.59,149.56,146.59,149.56,435708,0
+EXR.US,D,20241226,000000,148.17,150.01,147.02,149.6,570064,0
+EXR.US,D,20241227,000000,148.208,150.085,147.76,148.09,594090,0
+EXR.US,D,20241230,000000,147.33,147.77,145.71,147.25,829968,0
+EXR.US,D,20241231,000000,148.12,149.75,147.59,149.6,932758,0
+EXR.US,D,20250102,000000,149.27,149.89,146.65,147.79,774455,0
+EXR.US,D,20250103,000000,148.145,151.17,147.5,151.04,810222,0
+EXR.US,D,20250106,000000,150.21,151.16,148.43,148.56,991871,0
+EXR.US,D,20250107,000000,149.015,150.39,147.07,148.43,807397,0
+EXR.US,D,20250108,000000,147.655,148.74,146.39,148.01,961020,0
+EXR.US,D,20250110,000000,147.59,147.78,145.5,146.79,1450170,0
+EXR.US,D,20250113,000000,146.465,148.18,145.59,147.4,1454618,0
+EXR.US,D,20250114,000000,147.435,149.57,147.435,148.83,1172203,0
+EXR.US,D,20250115,000000,152.51,153.57,148.93,149.49,1173394,0
+EXR.US,D,20250116,000000,149.86,152.335,148.15,151.6,1685384,0
+EXR.US,D,20250117,000000,152.44,152.61,150.59,150.6,1183684,0
+EXR.US,D,20250121,000000,150.12,153.11,150.12,151.91,870482,0
+EXR.US,D,20250122,000000,150.88,151,149.46,150.07,1192516,0
+EXR.US,D,20250123,000000,151.02,152,149.24,151.5,2274609,0
+EXR.US,D,20250124,000000,151.42,153.04,151.29,152.03,2334783,0
+EXR.US,D,20250127,000000,153.03,157.0431,152.73,156,1522942,0
+EXR.US,D,20250128,000000,154.915,155.7604,154.05,155.1,1136399,0
+EXR.US,D,20250129,000000,155.18,155.58,151.89,153.02,1230270,0
+EXR.US,D,20250130,000000,154.755,156.56,153.26,154.71,2228530,0
+EXR.US,D,20250131,000000,154.96,155.63,153.25,154,2292183,0
+EXR.US,D,20250203,000000,152.94,154.08,150.625,152.74,894552,0
+EXR.US,D,20250204,000000,151.4,152.88,150.84,152,1153393,0
+EXR.US,D,20250205,000000,154.105,155.42,152.875,155,1202921,0
+EXR.US,D,20250206,000000,155.545,156.07,155.03,156.05,767419,0
+EXR.US,D,20250207,000000,156.08,157.14,154.92,156,1192102,0
+EXR.US,D,20250210,000000,156.335,156.62,154.99,156.56,810835,0
+EXR.US,D,20250211,000000,156.165,157.53,154.94,157.5,942716,0
+EXR.US,D,20250212,000000,154.06,155.83,153.05,154.8,764271,0
+EXR.US,D,20250213,000000,155.43,156.315,154.26,155.95,816140,0
+EXR.US,D,20250214,000000,156.4,157.19,154.82,154.92,1409702,0
+EXR.US,D,20250218,000000,154.615,155.86,154.13,154.94,751009,0
+EXR.US,D,20250219,000000,154,154.525,153.4,153.77,1233641,0
+EXR.US,D,20250220,000000,153.64,156.11,153.195,155.94,1461825,0
+EXR.US,D,20250221,000000,156.285,156.405,153.99,155.95,1124679,0
+EXR.US,D,20250224,000000,155.915,159.98,154.455,159.04,1550871,0
+EXR.US,D,20250225,000000,159.24,162.77,159.09,161.28,1438051,0
+EXR.US,D,20250226,000000,160.86,161.5,153,153.91,2297265,0
+EXR.US,D,20250227,000000,154.79,155.24,153.17,153.45,1340876,0
+EXR.US,D,20250228,000000,153.69,155.685,150.99,152.56,3524060,0
+EXR.US,D,20250303,000000,152.58,154.505,151.57,153.99,2069385,0
+EXR.US,D,20250304,000000,154.72,156.445,153.23,153.42,1188207,0
+EXR.US,D,20250305,000000,152.665,157.28,151.8712,157.09,1251703,0
+EXR.US,D,20250306,000000,155.88,156.96,153.585,155.05,1054869,0
+EXR.US,D,20250307,000000,155.49,157.92,154.52,157.27,1807243,0
+EXR.US,D,20250310,000000,157.43,160.58,155.33,155.76,1506429,0
+EXR.US,D,20250311,000000,155.26,155.815,151.53,151.85,1888979,0
+EXR.US,D,20250312,000000,152.92,152.92,149.06,149.22,909168,0
+EXR.US,D,20250313,000000,149.22,150.66,144.37,144.5,1233206,0
+EXR.US,D,20250314,000000,142.3801,145.15,142.25,144.99,1543786,0
+EXR.US,D,20250317,000000,144.7,147.13,144.22,146.63,1125185,0
+EXR.US,D,20250318,000000,145.985,148.04,145.25,147.92,1336587,0
+EXR.US,D,20250319,000000,147.63,148.485,145.5149,146.79,1192128,0
+EXR.US,D,20250320,000000,147.99,147.99,145.495,145.87,1288252,0
+EXR.US,D,20250321,000000,145.42,145.57,143.3801,143.8,1769891,0
+EXR.US,D,20250324,000000,144.56,146.42,143.905,145.99,1248164,0
+EXR.US,D,20250325,000000,145.97,146.7813,143,144.59,1034925,0
+EXR.US,D,20250326,000000,145.34,145.995,143.7,145.58,532721,0
+EXR.US,D,20250327,000000,146.36,148.44,144.79,145.19,650363,0
+EXR.US,D,20250328,000000,145.99,146.39,144.6,145.46,612743,0
+EXR.US,D,20250331,000000,146.13,149.43,146.08,148.49,1355012,0
+EXR.US,D,20250401,000000,149.67,149.67,146.45,147.84,829957,0
+EXR.US,D,20250402,000000,145.97,148.15,145.45,147.47,1442625,0
+EXR.US,D,20250403,000000,146.05,148.54,143.4,144.16,1530032,0
+EXR.US,D,20250404,000000,142.42,144.29,137.9,138.21,1378935,0
+EXR.US,D,20250407,000000,137.47,138.81,130.74,132.38,1775843,0
+EXR.US,D,20250408,000000,134.79,134.93,124.9098,126.61,1634785,0
+EXR.US,D,20250409,000000,124.88,136.21,121.03,135.69,1864010,0
+EXR.US,D,20250410,000000,135.15,137.24,128.9,131.84,2067935,0
+EXR.US,D,20250411,000000,129.85,133.99,128.5453,133.87,1346111,0
+EXR.US,D,20250414,000000,134.68,137.8,134,137.67,1139924,0
+EXR.US,D,20250415,000000,137.74,139.25,136.91,138.24,1170981,0
+EXR.US,D,20250416,000000,139.01,140.06,137.08,138.22,632760,0
+EXR.US,D,20250417,000000,139.05,142.1,139.05,141.18,714501,0
+EXR.US,D,20250421,000000,140.125,140.73,136.34,138.2,946723,0
+EXR.US,D,20250422,000000,140.21,142.88,139.905,141.83,789700,0
+EXR.US,D,20250423,000000,143.725,144.445,140.24,141.3,798342,0
+EXR.US,D,20250424,000000,142.075,143.27,140.48,141.86,906088,0
+EXR.US,D,20250425,000000,141.92,142.44,139.72,141.05,730000,0
+EXR.US,D,20250428,000000,140.35,142.12,140.35,141.91,804143,0
+EXR.US,D,20250429,000000,141.355,142.2898,140.0856,141.43,1154398,0
+EXR.US,D,20250430,000000,142.5,146.88,141.465,146.52,1783028,0
+EXR.US,D,20250501,000000,146.85,150.07,145.51,148.28,1467697,0
+EXR.US,D,20250502,000000,150.42,151.58,148.87,149.56,838078,0
+EXR.US,D,20250505,000000,148.565,150.32,148.15,149.38,833046,0
+EXR.US,D,20250506,000000,148.52,149.18,147.1175,147.22,654877,0
+EXR.US,D,20250507,000000,147.92,149,146.87,147.23,995993,0
+EXR.US,D,20250508,000000,148.06,148.98,145.68,147.43,925167,0
+EXR.US,D,20250509,000000,147.95,149.425,147.55,148.42,522260,0
+EXR.US,D,20250512,000000,151.075,151.075,147.14,148.89,876100,0
+EXR.US,D,20250513,000000,149.75,149.93,145.94,147.02,914545,0
+EXR.US,D,20250514,000000,146.4,146.4781,144.66,145.81,1001735,0
+EXR.US,D,20250515,000000,146.78,148.7,146.07,148.58,687113,0
+EXR.US,D,20250516,000000,148.745,151.89,148.46,151.76,646594,0
+EXR.US,D,20250519,000000,149.915,152.83,149.745,152.59,699168,0
+EXR.US,D,20250520,000000,151.585,153.37,151.23,152.06,928237,0
+EXR.US,D,20250521,000000,151.49,151.49,144.74,145.41,849115,0
+EXR.US,D,20250522,000000,145.635,145.85,142.81,144.78,1425911,0
+EXR.US,D,20250523,000000,144.715,146.14,144.14,145.73,829246,0
+EXR.US,D,20250527,000000,147.365,148.2492,145.56,147.92,844741,0
+EXR.US,D,20250528,000000,148.3135,148.63,146.8811,148.49,753253,0
+EXR.US,D,20250529,000000,148.77,151.48,148.4101,150.81,759561,0
+EXR.US,D,20250530,000000,150.36,151.58,149.21,151.15,1450387,0
+EXR.US,D,20250602,000000,150.19,153.24,148.82,152.99,1123035,0
+EXR.US,D,20250603,000000,152.25,152.48,149.365,149.93,1008024,0
+EXR.US,D,20250604,000000,149.43,150.43,148.14,149.67,1105899,0
+EXR.US,D,20250605,000000,149.98,150.38,148.67,149.43,694792,0
+EXR.US,D,20250606,000000,150.445,151.395,148.51,149.83,692689,0
+EXR.US,D,20250609,000000,149.58,151.94,148.82,150.44,1219506,0
+EXR.US,D,20250610,000000,150.31,152.15,150.31,151.62,776140,0
+EXR.US,D,20250611,000000,152.24,152.9515,149.72,150.27,789169,0
+EXR.US,D,20250612,000000,150.435,151.31,149.595,150.51,812626,0
+EXR.US,D,20250613,000000,149.745,150.06,148.17,149.6,945917,0
+EXR.US,D,20250616,000000,149.2,150.66,148.06,148.97,874486,0
+EXR.US,D,20250617,000000,148.11,149.48,146.92,147.89,635854,0
+EXR.US,D,20250618,000000,147.99,148.34,146.29,146.45,948239,0
+EXR.US,D,20250620,000000,146.98,148.19,145.89,146.07,2164127,0
+EXR.US,D,20250623,000000,146.44,149.245,146.44,148.97,993295,0
+EXR.US,D,20250624,000000,148.865,149.3,146.46,148.53,1224407,0
+EXR.US,D,20250625,000000,147.95,148.84,145.08,145.44,1051357,0
+EXR.US,D,20250626,000000,145.61,146.12,143.7425,145.65,1328433,0
+EXR.US,D,20250627,000000,145.535,148.01,145.27,145.86,1431465,0
+EXR.US,D,20250630,000000,146.22,147.57,142.7,147.44,1396185,0
+EXR.US,D,20250701,000000,147.43,152.23,147.26,150.5,1598435,0
+EXR.US,D,20250702,000000,150.14,152.115,149.95,151.78,1326110,0
+EXR.US,D,20250703,000000,152.4,153.41,151.26,152.88,835966,0
+EXR.US,D,20250707,000000,152.9,154,148.475,148.99,1225546,0
+EXR.US,D,20250708,000000,147.87,150.61,147.8,149.83,998931,0
+EXR.US,D,20250709,000000,149.76,150.55,148.3,148.71,798446,0
+EXR.US,D,20250710,000000,148.5,151.02,147.84,148.82,1052859,0
+EXR.US,D,20250711,000000,148.75,150.6,147.44,150.24,1142663,0
+EXR.US,D,20250714,000000,149.785,150.98,149.42,150.45,1078377,0
+EXR.US,D,20250715,000000,150.64,151.1,147.88,147.95,1488956,0
+EXR.US,D,20250716,000000,147.92,149.13,147,148.95,1041223,0
+EXR.US,D,20250717,000000,148.18,149.93,146.68,147.27,1231150,0
+EXR.US,D,20250718,000000,147.05,148.16,145.94,148.11,761317,0
+EXR.US,D,20250721,000000,148.7,149.31,147.58,147.8,1146327,0
+EXR.US,D,20250722,000000,147.84,151.45,147.31,151.33,689368,0
+EXR.US,D,20250723,000000,151.35,151.74,150,150.98,908064,0
+EXR.US,D,20250724,000000,150.86,151.1,149.29,150.51,889537,0
+EXR.US,D,20250725,000000,151.36,151.96,149.02,150.86,866681,0
+EXR.US,D,20250728,000000,149.94,150.68,148.19,148.31,939062,0
+EXR.US,D,20250729,000000,149.02,151.96,148.1084,151.91,1125622,0
+EXR.US,D,20250730,000000,152.4,152.9,148.67,149.34,1423761,0
+EXR.US,D,20250731,000000,144.385,144.47,134.36,134.36,4363462,0
+EXR.US,D,20250801,000000,137.24,140.32,135.45,139.3,3193450,0
+EXR.US,D,20250804,000000,138.59,139.9899,137.97,138.06,1309628,0
+EXR.US,D,20250805,000000,138.3,139.18,136.92,138.61,1484267,0
+EXR.US,D,20250806,000000,139.1,139.34,137.795,138.05,1106579,0
+EXR.US,D,20250807,000000,138.52,138.775,136.6,138.29,828461,0
+EXR.US,D,20250808,000000,138.96,139.05,136.12,136.36,839473,0
+EXR.US,D,20250811,000000,136.095,136.73,134.86,135.23,1321667,0
+EXR.US,D,20250812,000000,136.015,136.7,134.86,135.54,1049619,0
+EXR.US,D,20250813,000000,136.13,138.355,135.4,138.21,1183322,0
+EXR.US,D,20250814,000000,137.035,137.18,135.37,136.63,1475693,0
+EXR.US,D,20250815,000000,137.53,137.56,135.7001,137.05,1194971,0
+EXR.US,D,20250818,000000,136.68,137.225,136.2199,136.86,1217100,0
+EXR.US,D,20250819,000000,137.51,139.64,137.51,139.46,912397,0
+EXR.US,D,20250820,000000,140.245,141.69,139.55,139.64,1085297,0
+EXR.US,D,20250821,000000,138.33,139.77,138.26,139.03,725874,0
+EXR.US,D,20250822,000000,139.51,144.28,139.335,142.75,940484,0
+EXR.US,D,20250825,000000,142.72,142.99,140.08,140.19,562126,0
+EXR.US,D,20250826,000000,141.94,142.28,140.02,140.56,1295954,0
+EXR.US,D,20250827,000000,140.11,142.46,140.11,141.57,1086812,0
+EXR.US,D,20250828,000000,142.24,142.42,141.23,142.32,648963,0
+EXR.US,D,20250829,000000,142.435,143.78,142.36,143.58,857381,0
+EXR.US,D,20250902,000000,142.25,142.63,140.47,140.86,1185746,0
+EXR.US,D,20250903,000000,140.56,143.2,140.56,143.2,925917,0
+EXR.US,D,20250904,000000,144.12,144.31,141.9612,143.84,1435490,0
+EXR.US,D,20250905,000000,144.98,148.0022,144.69,147.28,1229017,0
+EXR.US,D,20250908,000000,145.22,147.15,144.11,147.02,1434148,0
+EXR.US,D,20250909,000000,145.73,146.98,143.915,144.88,1206036,0
+EXR.US,D,20250910,000000,144.795,145.6,144.58,145,944947,0
+EXR.US,D,20250911,000000,145.445,148.56,145.01,148.31,959091,0
+EXR.US,D,20250912,000000,147.365,149.31,147.06,147.15,1176659,0
+EXR.US,D,20250915,000000,146.455,147.15,143.58,143.73,892922,0
+EXR.US,D,20250916,000000,143.81,144.35,142.72,143.42,981596,0
+EXR.US,D,20250917,000000,144.15,145.84,142.66,143.18,738130,0
+EXR.US,D,20250918,000000,142.52,143.73,142.0101,142.69,875212,0
+EXR.US,D,20250919,000000,142.35,143.09,139.28,139.32,2182108,0
+EXR.US,D,20250922,000000,139.68,140.2,138.57,138.6,884265,0
+EXR.US,D,20250923,000000,138.55,139.5,138.185,138.55,1113297,0
+EXR.US,D,20250924,000000,138.93,139.04,137.375,137.66,797375,0
+EXR.US,D,20250925,000000,137.8,138.78,137.28,137.71,800307,0
+EXR.US,D,20250926,000000,137.93,140.73,137.93,139.83,896151,0
+EXR.US,D,20250929,000000,139.5475,141.46,138.9,141.45,1099457,0
+EXR.US,D,20250930,000000,141.565,141.88,139.51,140.94,827995,0
+EXR.US,D,20251001,000000,141.725,142.095,140.54,141.13,889560,0
+EXR.US,D,20251002,000000,141.11,141.8,140.2425,141.47,922492,0
+EXR.US,D,20251003,000000,142.165,144.2,141.82,142.82,812438,0
+EXR.US,D,20251006,000000,142.495,143.355,140.95,141.58,1145239,0
+EXR.US,D,20251007,000000,141.04,143.06,140.59,142.87,973174,0
+EXR.US,D,20251008,000000,141.36,143.11,141.17,142.41,1064523,0
+EXR.US,D,20251009,000000,142.59,143.9,141.935,143.08,859792,0
+EXR.US,D,20251010,000000,143.775,144.77,141.68,141.98,1040388,0
+EXR.US,D,20251013,000000,142.44,145.25,142.25,145.02,1162740,0
+EXR.US,D,20251014,000000,145.35,148.65,144.725,147.84,1284337,0
+EXR.US,D,20251015,000000,148.48,152.05,148.44,149.19,1161276,0
+EXR.US,D,20251016,000000,149.36,152.94,149.075,152,961056,0
+EXR.US,D,20251017,000000,151.355,152.605,150.41,151.54,1191205,0
+EXR.US,D,20251020,000000,152.22,153.46,150.43,151.47,742325,0
+EXR.US,D,20251021,000000,151.9405,152.09,150.31,150.55,789301,0
+EXR.US,D,20251022,000000,150.445,152.55,150.22,152.09,715715,0
+EXR.US,D,20251023,000000,152.6,152.77,149.48,150.81,575518,0
+EXR.US,D,20251024,000000,152.045,152.64,150.215,150.26,604123,0
+EXR.US,D,20251027,000000,149.795,150.31,148.945,149.51,889766,0
+EXR.US,D,20251028,000000,149.51,149.57,146.74,146.92,685651,0
+EXR.US,D,20251029,000000,145.385,146.53,141.53,141.76,1228473,0
+EXR.US,D,20251030,000000,137.59,139,130.67,134.8,3030767,0
+EXR.US,D,20251031,000000,133.89,135.235,133.02,133.54,2550805,0
+EXR.US,D,20251103,000000,132.2,132.865,130.25,131.2,1575572,0
+EXR.US,D,20251104,000000,131.48,131.7,129.72,131.42,1333765,0
+EXR.US,D,20251105,000000,131.71,133.29,131.54,133.01,1380730,0
+EXR.US,D,20251106,000000,132.505,133.04,130.78,131.06,1055563,0
+EXR.US,D,20251107,000000,130.56,133.33,130.56,133.18,866888,0
+EXR.US,D,20251110,000000,132.995,132.995,129.24,130.5,953772,0
+EXR.US,D,20251111,000000,131.74,133.97,131.51,133.93,1248005,0
+EXR.US,D,20251112,000000,133.76,134.55,132.17,132.63,1745184,0
+EXR.US,D,20251113,000000,132.445,133.58,131.7124,131.94,1202029,0
+EXR.US,D,20251114,000000,132.17,133.32,131.68,132.91,1171345,0
+EXR.US,D,20251117,000000,132.92,133.345,130.2,130.55,1138728,0
+EXR.US,D,20251118,000000,130.875,131.12,129.01,130.34,878427,0
+EXR.US,D,20251119,000000,130.625,130.93,128.165,129.42,838102,0
+EXR.US,D,20251120,000000,130.225,130.62,128.26,128.81,1490959,0
+EXR.US,D,20251121,000000,129.345,133.26,129.345,131.46,1154178,0
+EXR.US,D,20251124,000000,131.965,132.195,129.52,130.35,1126395,0
+EXR.US,D,20251125,000000,131.15,133.5,131.1465,132.37,980902,0
+EXR.US,D,20251126,000000,132.46,134.1,132.24,133.29,936596,0
+EXR.US,D,20251128,000000,133.255,134.39,132.82,133.17,371005,0
+EXR.US,D,20251201,000000,132.25,133.27,131.155,131.94,992957,0
+EXR.US,D,20251202,000000,132.84,133.01,131.0101,132.52,997683,0
+EXR.US,D,20251203,000000,132.415,133.65,131.93,132.24,991496,0
+EXR.US,D,20251204,000000,131.75,132.63,130.89,131.09,974519,0
+EXR.US,D,20251205,000000,130.26,130.79,129.24,129.56,1158185,0
+EXR.US,D,20251208,000000,129.255,130.42,128.425,128.54,1103896,0
+EXR.US,D,20251209,000000,128.745,129.8,125.71,126.69,1538615,0
+EXR.US,D,20251210,000000,126.83,130.19,126.82,129.77,1924872,0
+EXR.US,D,20251211,000000,130.915,133.05,130.25,133.02,1351078,0
+EXR.US,D,20251212,000000,133.55,134.68,133.55,134.48,1728865,0
+EXR.US,D,20251215,000000,133.5,134.16,132.42,133.3,1625633,0
+EXR.US,D,20251216,000000,133.165,133.79,130.66,130.7,1337656,0
+EXR.US,D,20251217,000000,132.03,133.37,129.4501,131.88,1571735,0
+EXR.US,D,20251218,000000,132.445,132.655,130.52,130.89,1224904,0
+EXR.US,D,20251219,000000,130.745,131.0686,129.3749,130.07,2880504,0
+EXR.US,D,20251222,000000,129.02,131.675,129.02,130.76,1152715,0
+EXR.US,D,20251223,000000,130.77,131,129.14,129.4,1330649,0
+EXR.US,D,20251224,000000,129.4733,130.61,129.13,130.26,496722,0
+EXR.US,D,20251226,000000,130.235,130.979,129.825,130.79,532449,0
+EXR.US,D,20251229,000000,131.3346,131.4,130.2814,130.74,708786,0
+EXR.US,D,20251230,000000,130.0001,131.72,130.0001,131.56,734958,0
+EXR.US,D,20251231,000000,131.75,131.75,130.19,130.22,806805,0
+EXR.US,D,20260102,000000,130.09,131.09,129.345,130.97,1429420,0
+EXR.US,D,20260105,000000,131.13,132.14,130.185,131.1,1597318,0
+EXR.US,D,20260106,000000,129.66,136.58,129.41,135.46,1583063,0
+EXR.US,D,20260107,000000,136.295,136.53,133.165,133.88,1501757,0
+EXR.US,D,20260108,000000,132.07,136.74,131.97,136.35,1621841,0
+EXR.US,D,20260109,000000,136.46,139.815,136.41,139.2,1307878,0
+EXR.US,D,20260112,000000,139.335,141.5,139.05,140.37,1137145,0
+EXR.US,D,20260113,000000,139.41,140.65,137.24,140.5,1157658,0
+EXR.US,D,20260114,000000,140.49,145.155,139.995,144.72,1729051,0
+EXR.US,D,20260115,000000,145.48,147.26,143.03,147.13,1270864,0
+EXR.US,D,20260116,000000,145.09,149.99,145.09,148.87,1677427,0
+EXR.US,D,20260120,000000,147.61,148.83,145.52,145.53,1657565,0
+EXR.US,D,20260121,000000,146.055,146.63,143.89,145.42,1681316,0
+EXR.US,D,20260122,000000,145.31,146.29,143.53,143.76,1202141,0
+EXR.US,D,20260123,000000,143.19,144.48,141.375,141.52,1229186,0
+EXR.US,D,20260126,000000,141.69,142.03,139.87,140.09,968637,0
+EXR.US,D,20260127,000000,140.07,140.67,138.73,139.79,1189045,0
+EXR.US,D,20260128,000000,140.135,141.19,136.67,137.16,958841,0
+EXR.US,D,20260129,000000,137.825,139.5,136.75,138.87,1660390,0
+EXR.US,D,20260130,000000,137.95,138.205,136.31,137.97,2289099,0
+EXR.US,D,20260202,000000,136.89,138.26,135.09,135.2,1091529,0
+EXR.US,D,20260203,000000,135.6,139.66,135.42,138.12,1887975,0
+EXR.US,D,20260204,000000,138.725,142.7,138.13,141.71,1737260,0
+EXR.US,D,20260205,000000,140.14,140.4882,137.7,138.54,1300345,0
+EXR.US,D,20260206,000000,140.47,140.48,138.57,140.01,1260044,0
+EXR.US,D,20260209,000000,140.165,141.02,139.054,140.36,912780,0
+EXR.US,D,20260210,000000,140.03,142.68,138.81,141.44,1071305,0
+EXR.US,D,20260211,000000,141.51,142.53,139.68,142.48,1052339,0
+EXR.US,D,20260212,000000,143.01,145.545,142,144.34,2230833,0
+EXR.US,D,20260213,000000,143.745,146.43,140.55,146.36,2160716,0
+EXR.US,D,20260217,000000,147.89,149.03,145.92,147.84,1324464,0
+EXR.US,D,20260218,000000,147.81,148.73,144.7817,145.18,1627880,0
diff --git a/daily/us/nyse stocks/1/fisk.us.txt b/daily/us/nyse stocks/1/fisk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2103a1add5f2128cf242311a16e765263cdda3f8
--- /dev/null
+++ b/daily/us/nyse stocks/1/fisk.us.txt	
@@ -0,0 +1,1527 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FISK.US,D,20131008,000000,11.1572,20.6411,11.1572,20.5911,12923.2,0
+FISK.US,D,20131010,000000,22.3128,23.1096,22.3128,23.1096,1519.89,0
+FISK.US,D,20131011,000000,19.9215,19.9215,11.9846,11.9846,2736.22,0
+FISK.US,D,20131015,000000,11.7946,11.7946,11.7946,11.7946,249.127,0
+FISK.US,D,20131016,000000,10.6071,10.6071,10.6071,10.6071,136.078,0
+FISK.US,D,20131018,000000,9.48358,9.48358,9.48358,9.48358,222.959,0
+FISK.US,D,20131021,000000,10.2966,10.2966,10.2966,10.2966,382.066,0
+FISK.US,D,20131022,000000,9.96214,9.96214,9.96214,9.96214,136.078,0
+FISK.US,D,20131023,000000,9.96214,11.1572,9.56192,11.1572,1019.54,0
+FISK.US,D,20131031,000000,10.5517,10.5584,10.5517,10.5584,2133.28,0
+FISK.US,D,20131101,000000,11.0751,11.0751,11.0751,11.0751,185.275,0
+FISK.US,D,20131105,000000,10.3576,10.442,10.3576,10.442,573.622,0
+FISK.US,D,20131106,000000,10.4026,10.4026,10.4026,10.4026,880.322,0
+FISK.US,D,20131107,000000,10.0807,10.1599,9.32501,10.1599,2512.21,0
+FISK.US,D,20131108,000000,10.1915,10.3576,10.1915,10.3576,592.464,0
+FISK.US,D,20131111,000000,10.3576,10.3576,10.3576,10.3576,1251.92,0
+FISK.US,D,20131112,000000,10.3576,10.442,10.3576,10.442,912.771,0
+FISK.US,D,20131118,000000,10.4026,10.4026,10.4026,10.4026,450.105,0
+FISK.US,D,20131119,000000,10.4026,10.4686,10.4026,10.4686,750.524,0
+FISK.US,D,20131120,000000,10.4686,10.4686,10.3576,10.3576,1882.06,0
+FISK.US,D,20131122,000000,10.3576,10.3576,10.3576,10.3576,136.078,0
+FISK.US,D,20131127,000000,10.5192,10.5192,10.5192,10.5192,1508.37,0
+FISK.US,D,20131129,000000,10.3426,10.3426,10.3426,10.3426,203.07,0
+FISK.US,D,20131202,000000,10.5192,10.5517,10.5192,10.5517,3512.91,0
+FISK.US,D,20131203,000000,10.442,10.442,10.2584,10.2584,554.78,0
+FISK.US,D,20131210,000000,10.7591,10.7591,10.7591,10.7591,702.373,0
+FISK.US,D,20131211,000000,10.6471,10.6471,10.6471,10.6471,136.078,0
+FISK.US,D,20131217,000000,10.781,10.781,10.781,10.781,368.458,0
+FISK.US,D,20131220,000000,11.2405,11.2405,11.2405,11.2405,908.584,0
+FISK.US,D,20131231,000000,11.7362,11.7839,11.7362,11.7839,502.443,0
+FISK.US,D,20140110,000000,11.4095,11.4095,11.4095,11.4095,438.59,0
+FISK.US,D,20140116,000000,11.2231,11.2231,11.2231,11.2231,377.879,0
+FISK.US,D,20140117,000000,11.2624,11.2624,11.1286,11.1286,908.584,0
+FISK.US,D,20140121,000000,9.71662,11.4487,9.71662,11.3122,2263.08,0
+FISK.US,D,20140206,000000,10.8219,10.8219,10.7666,10.7666,500.349,0
+FISK.US,D,20140210,000000,11.3828,12.0249,11.3828,11.3828,248.081,0
+FISK.US,D,20140220,000000,11.3436,11.3436,11.144,11.144,630.147,0
+FISK.US,D,20140225,000000,11.3064,11.3064,11.3064,11.3064,133.984,0
+FISK.US,D,20140228,000000,11.6004,11.8088,11.5089,11.7599,2068.39,0
+FISK.US,D,20140317,000000,11.2481,11.2481,11.2481,11.2481,151.779,0
+FISK.US,D,20140321,000000,11.6121,11.6121,11.2329,11.29,2805.3,0
+FISK.US,D,20140324,000000,11.1612,11.2481,11.1612,11.2241,1399.51,0
+FISK.US,D,20140326,000000,11.29,11.29,11.29,11.29,496.162,0
+FISK.US,D,20140327,000000,11.2481,11.2481,11.2481,11.2481,1203.76,0
+FISK.US,D,20140401,000000,11.337,11.3924,11.3292,11.376,3727.49,0
+FISK.US,D,20140402,000000,11.376,11.376,11.3684,11.3684,2127,0
+FISK.US,D,20140407,000000,11.1612,11.1612,11.1612,11.1612,496.162,0
+FISK.US,D,20140409,000000,11.1105,11.1105,11.1105,11.1105,561.061,0
+FISK.US,D,20140410,000000,10.5631,11.0867,10.5057,10.5631,7652.83,0
+FISK.US,D,20140411,000000,10.5631,10.6042,10.48,10.6042,5704.82,0
+FISK.US,D,20140414,000000,10.4656,10.48,10.3693,10.3693,4698.88,0
+FISK.US,D,20140415,000000,10.4972,10.4972,10.48,10.48,14558.2,0
+FISK.US,D,20140416,000000,10.524,10.524,10.48,10.524,998.605,0
+FISK.US,D,20140421,000000,10.48,10.48,10.2593,10.4437,3894.98,0
+FISK.US,D,20140422,000000,10.4437,10.6682,10.4053,10.4877,9744.25,0
+FISK.US,D,20140423,000000,10.524,10.7255,10.4053,10.7255,16021.6,0
+FISK.US,D,20140424,000000,10.524,10.7168,10.4656,10.7017,2544.66,0
+FISK.US,D,20140425,000000,11.1038,11.29,10.524,11.1993,3097.35,0
+FISK.US,D,20140428,000000,11.0093,11.208,10.5726,11.208,989.184,0
+FISK.US,D,20140429,000000,11.208,11.2146,11.208,11.2146,989.184,0
+FISK.US,D,20140430,000000,11.29,11.29,11.208,11.29,1488.48,0
+FISK.US,D,20140501,000000,11.29,11.29,11.29,11.29,1744.94,0
+FISK.US,D,20140502,000000,11.3684,11.3684,11.29,11.29,4960.57,0
+FISK.US,D,20140505,000000,11.29,11.3082,11.29,11.29,14139.5,0
+FISK.US,D,20140506,000000,11.29,11.2987,11.29,11.2987,6721.22,0
+FISK.US,D,20140507,000000,11.3684,11.6121,11.3684,11.6121,3887.65,0
+FISK.US,D,20140508,000000,11.8059,11.9741,11.6524,11.9741,2729.94,0
+FISK.US,D,20140509,000000,12.0955,12.1747,12.0955,12.1366,6233.43,0
+FISK.US,D,20140512,000000,12.3363,12.6198,12.3363,12.3534,4339.85,0
+FISK.US,D,20140513,000000,12.6198,12.6198,12.5798,12.6198,1550.24,0
+FISK.US,D,20140514,000000,12.6592,12.6592,12.6592,12.6592,132.938,0
+FISK.US,D,20140515,000000,12.6592,12.7021,12.6592,12.7021,2601.18,0
+FISK.US,D,20140516,000000,12.6592,12.6592,12.6592,12.6592,3721.21,0
+FISK.US,D,20140519,000000,12.6763,12.6763,12.6763,12.6763,305.652,0
+FISK.US,D,20140521,000000,12.5856,12.6009,12.5798,12.5798,5791.7,0
+FISK.US,D,20140522,000000,12.5798,12.5798,12.4967,12.5655,1859.03,0
+FISK.US,D,20140527,000000,12.5655,12.5655,12.5655,12.5655,383.112,0
+FISK.US,D,20140528,000000,12.5731,12.6009,12.5062,12.6009,7808.8,0
+FISK.US,D,20140529,000000,12.7166,12.7166,12.7166,12.7166,496.162,0
+FISK.US,D,20140530,000000,12.5655,12.5856,11.8622,12.2961,7564.9,0
+FISK.US,D,20140602,000000,12.4259,12.488,12.4259,12.4259,3787.16,0
+FISK.US,D,20140603,000000,12.5922,12.7241,12.5922,12.7241,3345.43,0
+FISK.US,D,20140604,000000,12.6926,12.6926,12.5922,12.6592,3592.46,0
+FISK.US,D,20140605,000000,12.7394,12.9017,12.7394,12.9017,8307.05,0
+FISK.US,D,20140606,000000,13.0318,13.0318,13.0318,13.0318,248.081,0
+FISK.US,D,20140609,000000,13.0643,13.0643,13.022,13.022,14983.2,0
+FISK.US,D,20140610,000000,13.0402,13.0479,12.9237,12.9648,6945.22,0
+FISK.US,D,20140612,000000,12.5263,12.5263,12.5263,12.5263,3596.65,0
+FISK.US,D,20140617,000000,12.5665,12.5808,12.5338,12.5579,27909.6,0
+FISK.US,D,20140618,000000,12.5491,12.595,12.5491,12.595,4315.77,0
+FISK.US,D,20140619,000000,12.7261,12.7671,12.7261,12.7671,863.573,0
+FISK.US,D,20140620,000000,12.7498,12.7498,12.7498,12.7498,434.403,0
+FISK.US,D,20140623,000000,12.92,12.92,12.92,12.92,258.548,0
+FISK.US,D,20140624,000000,12.9687,12.9687,12.9123,12.9123,10359.7,0
+FISK.US,D,20140625,000000,12.6859,12.6859,12.6859,12.6859,496.162,0
+FISK.US,D,20140626,000000,12.6543,12.6543,12.6133,12.6133,285.764,0
+FISK.US,D,20140627,000000,12.9285,12.9285,12.9285,12.9285,131.891,0
+FISK.US,D,20140630,000000,12.6859,12.6859,12.6859,12.6859,131.891,0
+FISK.US,D,20140701,000000,12.7413,12.8913,12.7413,12.8913,2593.86,0
+FISK.US,D,20140702,000000,12.7261,12.7498,12.7261,12.7498,5675.51,0
+FISK.US,D,20140703,000000,12.8913,12.8913,12.8081,12.8406,3329.73,0
+FISK.US,D,20140708,000000,12.9687,12.9859,12.9285,12.9285,5538.38,0
+FISK.US,D,20140709,000000,12.9687,13.0527,12.9687,12.9687,1601.53,0
+FISK.US,D,20140710,000000,12.834,12.834,12.834,12.834,371.598,0
+FISK.US,D,20140711,000000,12.7671,12.7671,12.7671,12.7671,245.987,0
+FISK.US,D,20140715,000000,12.7671,12.8081,12.7671,12.8081,1975.22,0
+FISK.US,D,20140716,000000,12.7671,12.7671,12.7671,12.7671,1601.53,0
+FISK.US,D,20140717,000000,12.7757,12.7757,12.7757,12.7757,245.987,0
+FISK.US,D,20140718,000000,12.7261,12.7574,12.7261,12.7574,1111.65,0
+FISK.US,D,20140721,000000,12.7413,12.7413,12.7413,12.7413,371.598,0
+FISK.US,D,20140722,000000,12.8081,12.8081,12.8081,12.8081,371.598,0
+FISK.US,D,20140723,000000,12.8502,12.8502,12.8502,12.8502,371.598,0
+FISK.US,D,20140724,000000,12.9934,12.9934,12.8913,12.8913,984.997,0
+FISK.US,D,20140728,000000,12.8081,12.8081,12.8081,12.8081,371.598,0
+FISK.US,D,20140729,000000,12.8588,12.8913,12.8588,12.8913,6291,0
+FISK.US,D,20140730,000000,12.9934,12.9934,12.8081,12.8081,1849.61,0
+FISK.US,D,20140731,000000,12.8167,12.8502,12.8167,12.8253,3247.03,0
+FISK.US,D,20140801,000000,12.8828,12.8913,12.8828,12.8913,618.632,0
+FISK.US,D,20140804,000000,12.9687,13.0098,12.9687,13.0098,3985,0
+FISK.US,D,20140805,000000,12.9285,12.9687,12.8502,12.8502,6414.52,0
+FISK.US,D,20140806,000000,12.5741,12.5741,12.5665,12.5665,493.022,0
+FISK.US,D,20140818,000000,13.0937,13.1465,13.0527,13.1465,3145.5,0
+FISK.US,D,20140819,000000,13.0527,13.0527,13.0527,13.0527,304.606,0
+FISK.US,D,20140820,000000,13.134,13.134,13.134,13.134,1397.41,0
+FISK.US,D,20140821,000000,12.9859,13.2533,12.9859,13.2121,9251.23,0
+FISK.US,D,20140825,000000,13.2533,13.2533,13.1723,13.1723,3701.33,0
+FISK.US,D,20140826,000000,13.1723,13.1723,13.134,13.1395,3081.65,0
+FISK.US,D,20140827,000000,13.134,13.1723,13.0937,13.0937,3714.93,0
+FISK.US,D,20140828,000000,13.0527,13.0937,13.0357,13.0357,2344.73,0
+FISK.US,D,20140829,000000,12.9934,13.0527,12.9934,13.0527,773.552,0
+FISK.US,D,20140902,000000,12.9934,13.1723,12.9934,13.1723,493.022,0
+FISK.US,D,20140904,000000,13.0937,13.1273,13.0843,13.1273,863.573,0
+FISK.US,D,20140905,000000,13.134,13.134,13.134,13.134,371.598,0
+FISK.US,D,20140908,000000,13.2067,13.2378,13.1912,13.1912,7399.52,0
+FISK.US,D,20140910,000000,13.0937,13.1723,12.9687,12.9687,1234.12,0
+FISK.US,D,20140911,000000,12.9571,12.9571,12.9017,12.9017,615.492,0
+FISK.US,D,20140915,000000,12.5817,12.5817,12.5817,12.5817,369.504,0
+FISK.US,D,20140916,000000,12.5511,12.5511,12.4841,12.4841,1519.89,0
+FISK.US,D,20140917,000000,12.6324,12.6639,12.6324,12.6324,6994.42,0
+FISK.US,D,20140919,000000,12.7136,12.7136,12.6733,12.6733,23312.3,0
+FISK.US,D,20140922,000000,12.256,12.2655,12.256,12.256,3968.25,0
+FISK.US,D,20140923,000000,12.3219,12.3219,12.3219,12.3219,6994.42,0
+FISK.US,D,20140924,000000,12.1834,12.3219,12.1834,12.3219,2698.53,0
+FISK.US,D,20140925,000000,12.2254,12.2838,12.2072,12.2838,14643,0
+FISK.US,D,20141006,000000,11.9205,12.1116,11.9205,12.1116,11286.1,0
+FISK.US,D,20141008,000000,12.0201,12.0201,12.0201,12.0201,449.058,0
+FISK.US,D,20141009,000000,12.0201,12.2388,11.9798,12.0468,24342.3,0
+FISK.US,D,20141010,000000,12.0699,12.3284,12.0132,12.0201,41360.4,0
+FISK.US,D,20141013,000000,12.0132,12.1834,11.9876,12.0936,13811.9,0
+FISK.US,D,20141014,000000,12.256,12.256,12.1288,12.1288,17918.3,0
+FISK.US,D,20141015,000000,12.0543,12.1031,12.0046,12.0294,10164,0
+FISK.US,D,20141020,000000,12.2254,12.2912,12.2254,12.2912,5700.63,0
+FISK.US,D,20141021,000000,12.4424,12.5282,12.4424,12.51,8531.06,0
+FISK.US,D,20141022,000000,12.8702,12.8702,12.8702,12.8702,574.669,0
+FISK.US,D,20141023,000000,12.8443,12.8941,12.6401,12.6401,11780.1,0
+FISK.US,D,20141024,000000,12.598,12.598,12.5282,12.5436,20532.1,0
+FISK.US,D,20141027,000000,12.5436,12.5511,12.4909,12.5358,9148.64,0
+FISK.US,D,20141028,000000,12.5511,12.7452,12.5511,12.7452,3555.83,0
+FISK.US,D,20141029,000000,12.6639,12.7526,12.6639,12.6639,2385.55,0
+FISK.US,D,20141030,000000,12.6801,12.7374,11.8593,12.7287,5221.22,0
+FISK.US,D,20141031,000000,12.7374,12.8368,12.7202,12.8024,9527.57,0
+FISK.US,D,20141103,000000,12.8024,12.9017,12.8024,12.8628,10271.8,0
+FISK.US,D,20141104,000000,12.8702,12.8702,12.7949,12.8368,13881,0
+FISK.US,D,20141106,000000,12.9017,12.9017,12.8541,12.8541,1838.1,0
+FISK.US,D,20141107,000000,12.7136,12.7452,12.7136,12.7452,4467.55,0
+FISK.US,D,20141111,000000,12.8541,12.9086,12.8541,12.8628,5032.8,0
+FISK.US,D,20141112,000000,12.7526,12.812,12.7526,12.7709,8234.83,0
+FISK.US,D,20141113,000000,12.8443,12.8443,12.8443,12.8443,574.669,0
+FISK.US,D,20141114,000000,13.0402,13.0402,12.9648,12.9716,2512.21,0
+FISK.US,D,20141117,000000,12.9716,12.9716,12.9323,12.9418,13447.6,0
+FISK.US,D,20141118,000000,13.0135,13.0661,13.0135,13.0565,6257.5,0
+FISK.US,D,20141119,000000,13.0661,13.0661,13.0661,13.0661,1471.73,0
+FISK.US,D,20141120,000000,13.1596,13.1596,13.1596,13.1596,242.847,0
+FISK.US,D,20141121,000000,13.1779,13.3155,13.1386,13.3155,2704.81,0
+FISK.US,D,20141124,000000,13.3681,13.3681,13.2771,13.3241,5331.12,0
+FISK.US,D,20141125,000000,13.3241,13.3241,12.6801,13.3241,483.601,0
+FISK.US,D,20141126,000000,13.5027,13.5027,13.4711,13.4711,17931.9,0
+FISK.US,D,20141128,000000,13.6335,13.6335,13.497,13.5027,7351.36,0
+FISK.US,D,20141201,000000,13.4549,13.6107,13.4549,13.6107,8363.58,0
+FISK.US,D,20141202,000000,13.5371,13.5371,13.5371,13.5371,2452.54,0
+FISK.US,D,20141204,000000,13.6335,13.6335,13.5371,13.5371,1082.34,0
+FISK.US,D,20141208,000000,13.7577,13.7883,13.6899,13.7425,4785.76,0
+FISK.US,D,20141209,000000,13.7741,13.7806,13.5618,13.7806,3273.2,0
+FISK.US,D,20141212,000000,14.1694,14.1694,14.0128,14.1209,4321,0
+FISK.US,D,20141215,000000,13.8935,13.9327,13.8343,13.9327,24459.5,0
+FISK.US,D,20141216,000000,14.048,14.048,14.048,14.048,731.682,0
+FISK.US,D,20141217,000000,14.1763,14.2927,14.1694,14.2927,2869.15,0
+FISK.US,D,20141219,000000,14.416,14.416,14.3396,14.3396,7326.24,0
+FISK.US,D,20141222,000000,14.2374,14.2623,14.2296,14.2623,12859.4,0
+FISK.US,D,20141223,000000,14.3176,14.3653,14.3176,14.3567,6494.07,0
+FISK.US,D,20141226,000000,14.4657,14.4657,14.4657,14.4657,616.539,0
+FISK.US,D,20141230,000000,14.4016,14.4409,14.2861,14.374,10624.5,0
+FISK.US,D,20141231,000000,14.54,14.54,14.2449,14.2449,1210.05,0
+FISK.US,D,20150102,000000,14.3825,14.3825,14.3567,14.3567,742.15,0
+FISK.US,D,20150105,000000,14.5803,14.6537,14.5468,14.5649,17284,0
+FISK.US,D,20150106,000000,14.6212,14.6301,14.4409,14.522,39039.8,0
+FISK.US,D,20150107,000000,14.7618,14.7618,14.7618,14.7618,241.8,0
+FISK.US,D,20150108,000000,14.7703,14.7789,14.7703,14.7789,488.835,0
+FISK.US,D,20150109,000000,14.7446,14.7446,14.7446,14.7446,1221.56,0
+FISK.US,D,20150112,000000,14.6747,14.7188,14.6747,14.7188,3109.91,0
+FISK.US,D,20150113,000000,14.7858,14.7858,14.7858,14.7858,241.8,0
+FISK.US,D,20150114,000000,14.5649,14.7005,14.5317,14.7005,2930.91,0
+FISK.US,D,20150120,000000,14.6606,14.6921,14.4579,14.5964,7121.08,0
+FISK.US,D,20150121,000000,14.5649,14.6128,14.4734,14.6128,1709.35,0
+FISK.US,D,20150122,000000,14.6835,14.7378,14.6835,14.7005,2200.28,0
+FISK.US,D,20150123,000000,14.9145,15.0388,14.6747,14.9145,2599.09,0
+FISK.US,D,20150126,000000,14.9654,15.1601,14.9654,15.1601,4750.18,0
+FISK.US,D,20150203,000000,14.522,14.7789,14.522,14.7378,5751.92,0
+FISK.US,D,20150204,000000,14.824,14.8926,14.7005,14.7005,5006.63,0
+FISK.US,D,20150205,000000,14.7446,15.1047,14.7285,15.1047,5127.01,0
+FISK.US,D,20150206,000000,14.8371,14.8833,14.8371,14.8833,1585.83,0
+FISK.US,D,20150209,000000,14.7789,14.7789,14.7789,14.7789,125.61,0
+FISK.US,D,20150210,000000,14.522,14.522,14.522,14.522,125.61,0
+FISK.US,D,20150211,000000,14.4093,14.5317,14.4093,14.5317,1159.8,0
+FISK.US,D,20150213,000000,14.6301,14.6301,14.6128,14.6128,2513.26,0
+FISK.US,D,20150219,000000,14.6376,14.7188,14.6128,14.7188,1564.9,0
+FISK.US,D,20150220,000000,14.6032,14.6664,14.54,14.5725,12331.8,0
+FISK.US,D,20150223,000000,14.6606,14.6747,14.5468,14.5468,19635,0
+FISK.US,D,20150224,000000,14.5317,14.6212,14.374,14.4915,20264.1,0
+FISK.US,D,20150225,000000,14.54,14.6747,14.54,14.6747,15754.7,0
+FISK.US,D,20150226,000000,14.4409,14.4409,14.4254,14.4254,5356.25,0
+FISK.US,D,20150227,000000,14.3567,14.3653,14.3004,14.3396,5464.06,0
+FISK.US,D,20150302,000000,14.4579,14.4579,14.3338,14.4093,3907.54,0
+FISK.US,D,20150304,000000,14.4915,14.4915,14.4915,14.4915,241.8,0
+FISK.US,D,20150306,000000,14.1054,14.1285,14.0979,14.1285,1465.45,0
+FISK.US,D,20150310,000000,14.2546,14.2546,14.2546,14.2546,2200.28,0
+FISK.US,D,20150312,000000,14.6596,14.7839,14.6596,14.7839,4617.24,0
+FISK.US,D,20150313,000000,14.6904,14.6904,14.5707,14.6003,6314.03,0
+FISK.US,D,20150316,000000,14.802,14.802,14.802,14.802,125.61,0
+FISK.US,D,20150317,000000,14.7839,14.7839,14.7839,14.7839,125.61,0
+FISK.US,D,20150318,000000,14.8994,14.8994,14.8994,14.8994,2188.76,0
+FISK.US,D,20150319,000000,15.1448,15.1448,15.0131,15.0294,27699.2,0
+FISK.US,D,20150320,000000,15.2127,15.253,15.2127,15.253,2918.35,0
+FISK.US,D,20150323,000000,15.3827,15.5568,15.3609,15.5568,5099.79,0
+FISK.US,D,20150324,000000,15.3982,15.4498,15.3982,15.4498,1212.14,0
+FISK.US,D,20150326,000000,15.4498,15.4498,15.4498,15.4498,125.61,0
+FISK.US,D,20150330,000000,15.4926,15.5088,15.4926,15.5088,3522.33,0
+FISK.US,D,20150331,000000,15.4065,15.4333,15.253,15.269,8626.31,0
+FISK.US,D,20150401,000000,15.4746,15.4746,15.4746,15.4746,125.61,0
+FISK.US,D,20150402,000000,15.2843,15.2843,15.2843,15.2843,2188.76,0
+FISK.US,D,20150407,000000,15.2214,15.2366,15.2214,15.2214,1447.66,0
+FISK.US,D,20150408,000000,15.2843,15.3751,15.2843,15.3751,1212.14,0
+FISK.US,D,20150409,000000,15.1948,15.1948,15.1948,15.1948,125.61,0
+FISK.US,D,20150410,000000,15.1191,15.1191,15.1191,15.1191,125.61,0
+FISK.US,D,20150413,000000,15.0801,15.0801,15.0801,15.0801,1579.55,0
+FISK.US,D,20150414,000000,15.0972,15.0972,15.0972,15.0972,2553.03,0
+FISK.US,D,20150415,000000,15.0055,15.0655,15.0055,15.0655,1699.93,0
+FISK.US,D,20150416,000000,14.8371,14.9072,14.8307,14.9072,6560.02,0
+FISK.US,D,20150417,000000,14.736,14.736,14.736,14.736,485.694,0
+FISK.US,D,20150420,000000,14.8096,14.8096,14.8096,14.8096,609.212,0
+FISK.US,D,20150421,000000,14.7839,14.7839,14.7839,14.7839,1468.59,0
+FISK.US,D,20150424,000000,14.6596,14.76,14.6596,14.76,2066.29,0
+FISK.US,D,20150429,000000,14.6357,14.6357,14.4541,14.6357,726.448,0
+FISK.US,D,20150430,000000,14.5861,14.5861,14.5861,14.5861,2553.03,0
+FISK.US,D,20150501,000000,14.6825,14.6995,14.6825,14.6995,2553.03,0
+FISK.US,D,20150504,000000,14.6995,14.6995,14.6995,14.6995,125.61,0
+FISK.US,D,20150505,000000,14.4371,14.4695,14.4371,14.4638,3158.06,0
+FISK.US,D,20150506,000000,14.4064,14.4064,14.2583,14.4064,1659.1,0
+FISK.US,D,20150508,000000,14.8096,14.8096,14.8096,14.8096,240.753,0
+FISK.US,D,20150511,000000,14.6635,14.6635,14.6518,14.6518,10691.5,0
+FISK.US,D,20150512,000000,14.3701,14.6185,14.3701,14.6185,5467.2,0
+FISK.US,D,20150513,000000,14.5707,14.5707,14.5707,14.5707,609.212,0
+FISK.US,D,20150514,000000,14.7265,14.7265,14.6904,14.6904,12996.5,0
+FISK.US,D,20150515,000000,13.8876,14.8161,13.8876,14.8096,7652.83,0
+FISK.US,D,20150518,000000,14.8096,14.8096,14.7771,14.7771,2275.64,0
+FISK.US,D,20150519,000000,14.7265,14.7512,14.7084,14.7512,5467.2,0
+FISK.US,D,20150520,000000,14.7084,14.7694,14.7084,14.7694,1335.66,0
+FISK.US,D,20150527,000000,14.9644,14.9644,14.9644,14.9644,14579.2,0
+FISK.US,D,20150528,000000,14.9577,14.9797,14.932,14.971,9539.08,0
+FISK.US,D,20150529,000000,15.0388,15.0474,14.7169,14.7694,31709.3,0
+FISK.US,D,20150609,000000,14.5288,14.5288,14.5191,14.5191,2048.5,0
+FISK.US,D,20150610,000000,14.4064,14.4217,14.4064,14.4132,1699.93,0
+FISK.US,D,20150615,000000,14.4418,14.4418,14.3663,14.3663,848.919,0
+FISK.US,D,20150618,000000,14.6616,14.7752,14.6616,14.7752,1449.75,0
+FISK.US,D,20150619,000000,14.8629,14.8629,14.7407,14.8221,1931.26,0
+FISK.US,D,20150622,000000,14.7331,14.7407,14.7331,14.7407,723.308,0
+FISK.US,D,20150624,000000,14.2995,14.393,14.2536,14.2623,848.919,0
+FISK.US,D,20150625,000000,14.2623,14.2623,14.2623,14.2623,125.61,0
+FISK.US,D,20150626,000000,14.133,14.133,14.133,14.133,365.317,0
+FISK.US,D,20150629,000000,14.1418,14.1504,13.9449,13.9535,10517.8,0
+FISK.US,D,20150630,000000,13.9535,13.9535,13.9535,13.9535,1.04675,0
+FISK.US,D,20150701,000000,14.072,14.072,13.9535,13.9535,1815.07,0
+FISK.US,D,20150702,000000,14.0961,14.0961,14.0883,14.0961,483.601,0
+FISK.US,D,20150707,000000,14.1599,14.3576,14.111,14.35,11247.3,0
+FISK.US,D,20150710,000000,14.5822,14.5822,14.5822,14.5822,848.919,0
+FISK.US,D,20150714,000000,14.4493,14.4493,14.4493,14.4493,730.635,0
+FISK.US,D,20150715,000000,14.393,14.393,14.393,14.393,210.398,0
+FISK.US,D,20150716,000000,14.393,14.5745,14.393,14.5488,3866.71,0
+FISK.US,D,20150720,000000,14.4093,14.4254,14.4093,14.4254,6889.74,0
+FISK.US,D,20150721,000000,14.4734,14.4734,14.4667,14.4734,3747.38,0
+FISK.US,D,20150723,000000,14.2201,14.2201,14.2201,14.2201,2057.92,0
+FISK.US,D,20150728,000000,14.3079,14.3079,14.3079,14.3079,125.61,0
+FISK.US,D,20150730,000000,14.35,14.5153,14.35,14.375,6650.04,0
+FISK.US,D,20150731,000000,14.5584,14.5584,14.5584,14.5584,848.919,0
+FISK.US,D,20150803,000000,14.6482,14.6482,14.6329,14.6329,2815.77,0
+FISK.US,D,20150804,000000,14.4734,14.6404,14.4667,14.5249,6042.92,0
+FISK.US,D,20150806,000000,14.3406,14.3406,14.3252,14.3406,8811.59,0
+FISK.US,D,20150810,000000,14.4254,14.4667,14.4254,14.4667,2541.52,0
+FISK.US,D,20150811,000000,14.375,14.375,14.3663,14.3663,483.601,0
+FISK.US,D,20150817,000000,14.5344,14.5584,14.5344,14.5584,1206.9,0
+FISK.US,D,20150818,000000,14.1753,14.5344,14.1753,14.5249,483.601,0
+FISK.US,D,20150819,000000,14.5249,14.5249,14.5249,14.5249,125.61,0
+FISK.US,D,20150820,000000,14.5429,14.6062,14.5429,14.5984,7855.9,0
+FISK.US,D,20150821,000000,14.5984,14.5984,14.5984,14.5984,125.61,0
+FISK.US,D,20150824,000000,13.7319,13.7319,13.7319,13.7319,482.554,0
+FISK.US,D,20150826,000000,13.1493,13.3241,13.1493,13.3241,3263.78,0
+FISK.US,D,20150827,000000,13.4483,13.6296,13.4483,13.6296,9552.69,0
+FISK.US,D,20150828,000000,13.5647,13.5647,13.5647,13.5647,1815.07,0
+FISK.US,D,20150831,000000,13.5409,13.5409,13.4902,13.5238,11004.5,0
+FISK.US,D,20150901,000000,13.2029,13.2029,13.0357,13.0536,13059.3,0
+FISK.US,D,20150903,000000,13.3335,13.4483,13.3335,13.3681,14870.2,0
+FISK.US,D,20150908,000000,13.4006,13.4006,13.4006,13.4006,125.61,0
+FISK.US,D,20150909,000000,13.5151,13.5151,13.5151,13.5151,125.61,0
+FISK.US,D,20150910,000000,14.0281,14.0281,13.7721,13.7721,239.707,0
+FISK.US,D,20150911,000000,13.727,13.7835,13.727,13.7835,1324.14,0
+FISK.US,D,20150914,000000,13.7606,13.7606,13.7606,13.7606,124.563,0
+FISK.US,D,20150915,000000,13.7606,14.1311,13.7606,14.1311,1324.14,0
+FISK.US,D,20150916,000000,14.0518,14.1238,14.0518,14.1238,1085.48,0
+FISK.US,D,20150917,000000,14.3148,14.3148,14.3148,14.3148,1201.67,0
+FISK.US,D,20150918,000000,14.2,14.2,14.2,14.2,124.563,0
+FISK.US,D,20150922,000000,14.2086,14.2086,14.2086,14.2086,124.563,0
+FISK.US,D,20150923,000000,14.0941,14.2832,14.0692,14.2832,3729.59,0
+FISK.US,D,20150924,000000,14.0157,14.0941,14.0157,14.0518,4939.64,0
+FISK.US,D,20150925,000000,14.0518,14.0518,14.0518,14.0518,124.563,0
+FISK.US,D,20150928,000000,13.859,13.859,13.859,13.859,124.563,0
+FISK.US,D,20150930,000000,13.859,13.859,13.859,13.859,124.563,0
+FISK.US,D,20151001,000000,14.5488,14.5488,14.0081,14.0435,2886.95,0
+FISK.US,D,20151002,000000,13.9182,13.9182,13.8943,13.8943,4211.1,0
+FISK.US,D,20151006,000000,14.2907,14.2907,14.2832,14.2832,363.224,0
+FISK.US,D,20151007,000000,14.4322,14.4409,14.4254,14.4254,5411.72,0
+FISK.US,D,20151008,000000,14.5488,14.5488,14.5488,14.5488,1922.89,0
+FISK.US,D,20151009,000000,14.6557,14.6557,14.6404,14.6404,1201.67,0
+FISK.US,D,20151012,000000,14.7762,14.8087,14.7762,14.8087,303.559,0
+FISK.US,D,20151013,000000,14.6557,14.671,14.6557,14.6626,5292.39,0
+FISK.US,D,20151014,000000,14.6482,14.6482,14.2755,14.6482,1201.67,0
+FISK.US,D,20151015,000000,14.5077,14.7065,14.4915,14.7065,1442.43,0
+FISK.US,D,20151019,000000,14.758,14.758,14.758,14.758,1201.67,0
+FISK.US,D,20151022,000000,14.6626,14.7065,14.6626,14.7065,2405.44,0
+FISK.US,D,20151023,000000,14.6894,14.7417,14.6894,14.7417,2526.86,0
+FISK.US,D,20151027,000000,14.7417,14.7417,14.7417,14.7417,124.563,0
+FISK.US,D,20151028,000000,14.6329,14.6329,14.4409,14.4409,1324.14,0
+FISK.US,D,20151029,000000,14.6404,14.716,14.6404,14.716,1201.67,0
+FISK.US,D,20151102,000000,14.6626,14.8297,14.6626,14.8297,6075.37,0
+FISK.US,D,20151103,000000,14.9577,15.0217,14.9072,15.0217,5411.72,0
+FISK.US,D,20151105,000000,15.0665,15.0992,14.9882,15.0894,14072.5,0
+FISK.US,D,20151106,000000,14.7341,14.7762,14.716,14.7417,64590,0
+FISK.US,D,20151109,000000,14.4409,14.4579,14.3653,14.4322,18441.7,0
+FISK.US,D,20151112,000000,14.8,14.8371,14.7914,14.8371,960.922,0
+FISK.US,D,20151113,000000,14.7341,14.7762,14.7341,14.7762,481.507,0
+FISK.US,D,20151117,000000,14.9882,14.9882,14.9882,14.9882,124.563,0
+FISK.US,D,20151118,000000,15.1133,15.357,15.1133,15.357,1442.43,0
+FISK.US,D,20151119,000000,15.357,15.357,15.357,15.357,124.563,0
+FISK.US,D,20151123,000000,15.3473,15.3473,15.3473,15.3473,1085.48,0
+FISK.US,D,20151127,000000,15.6361,15.6361,15.6361,15.6361,603.978,0
+FISK.US,D,20151130,000000,15.4035,15.4392,15.1631,15.1631,3249.13,0
+FISK.US,D,20151201,000000,15.1631,15.1631,15.1631,15.1631,37.6832,0
+FISK.US,D,20151202,000000,13.0357,13.0357,13.0357,13.0357,658.409,0
+FISK.US,D,20151203,000000,15.6062,15.6062,14.8736,14.8736,3969.29,0
+FISK.US,D,20151204,000000,14.9644,14.9644,14.9644,14.9644,1201.67,0
+FISK.US,D,20151207,000000,14.9135,14.9404,14.8994,14.9072,4329.38,0
+FISK.US,D,20151208,000000,14.9072,14.9072,14.9072,14.9072,54.4313,0
+FISK.US,D,20151211,000000,14.9033,14.9033,14.9033,14.9033,124.563,0
+FISK.US,D,20151214,000000,14.6921,14.6921,14.5019,14.5774,2478.71,0
+FISK.US,D,20151215,000000,14.6654,14.6654,14.6654,14.6654,600.838,0
+FISK.US,D,20151216,000000,14.6654,14.6654,14.6654,14.6654,124.563,0
+FISK.US,D,20151217,000000,15.0714,15.1103,15.0714,15.1103,1081.29,0
+FISK.US,D,20151218,000000,14.8697,15.0188,14.8697,15.0188,1192.25,0
+FISK.US,D,20151223,000000,15.0188,15.0188,15.0188,15.0188,124.563,0
+FISK.US,D,20151230,000000,14.9843,14.9843,14.9843,14.9843,520.237,0
+FISK.US,D,20151231,000000,14.9443,15.0025,14.9443,15.0025,1235.17,0
+FISK.US,D,20160104,000000,19.1965,19.1965,14.6091,14.6175,2461.97,0
+FISK.US,D,20160105,000000,13.965,14.9271,13.965,14.9271,843.685,0
+FISK.US,D,20160106,000000,14.7789,14.9757,14.7446,14.9757,30884.5,0
+FISK.US,D,20160111,000000,14.5363,14.5363,14.5278,14.5278,2393.93,0
+FISK.US,D,20160114,000000,14.3079,14.3079,14.3079,14.3079,2077.81,0
+FISK.US,D,20160119,000000,14.2613,14.2613,14.2613,14.2613,124.563,0
+FISK.US,D,20160120,000000,13.7825,13.7825,13.7825,13.7825,2392.88,0
+FISK.US,D,20160121,000000,13.7825,13.7825,13.6651,13.6651,1201.67,0
+FISK.US,D,20160122,000000,13.8667,13.8847,13.8667,13.8752,4907.19,0
+FISK.US,D,20160204,000000,13.4327,13.4327,13.4327,13.4327,2517.44,0
+FISK.US,D,20160209,000000,12.5472,12.5472,12.5472,12.5472,124.563,0
+FISK.US,D,20160210,000000,12.7633,12.7633,12.7633,12.7633,124.563,0
+FISK.US,D,20160211,000000,12.2218,12.2218,12.1634,12.1634,11681.8,0
+FISK.US,D,20160212,000000,12.4443,12.4443,12.3373,12.3439,3474.18,0
+FISK.US,D,20160216,000000,12.5808,12.5808,12.5808,12.5808,236.566,0
+FISK.US,D,20160222,000000,12.9888,13.0421,12.9888,13.0421,961.969,0
+FISK.US,D,20160223,000000,12.8913,12.8913,12.8913,12.8913,1922.89,0
+FISK.US,D,20160224,000000,12.9295,12.9295,12.9295,12.9295,137.125,0
+FISK.US,D,20160225,000000,13.1331,13.1331,13.1331,13.1331,717.028,0
+FISK.US,D,20160226,000000,13.0919,13.1165,13.0919,13.1165,1774.25,0
+FISK.US,D,20160229,000000,13.0863,13.0919,13.0824,13.0919,717.028,0
+FISK.US,D,20160301,000000,13.3822,13.3822,13.3822,13.3822,124.563,0
+FISK.US,D,20160302,000000,13.4568,13.5092,13.4568,13.5092,1786.81,0
+FISK.US,D,20160303,000000,13.5744,13.6555,13.5744,13.5744,981.857,0
+FISK.US,D,20160307,000000,13.3412,13.3498,13.3412,13.3498,717.028,0
+FISK.US,D,20160308,000000,13.2742,13.2888,13.2742,13.2888,2990.58,0
+FISK.US,D,20160309,000000,13.4635,13.4635,13.4568,13.4568,3351.71,0
+FISK.US,D,20160311,000000,13.7169,13.7169,13.6995,13.6995,1192.25,0
+FISK.US,D,20160314,000000,13.8628,13.8628,13.8628,13.8628,952.548,0
+FISK.US,D,20160317,000000,14.2755,14.3576,14.2755,14.3444,21229.2,0
+FISK.US,D,20160318,000000,14.6596,14.6845,14.6596,14.6845,2366.71,0
+FISK.US,D,20160321,000000,14.6357,14.6357,14.6357,14.6357,1667.48,0
+FISK.US,D,20160322,000000,14.5851,14.6003,14.5851,14.6003,1905.09,0
+FISK.US,D,20160324,000000,14.3576,14.3576,14.3576,14.3576,8784.37,0
+FISK.US,D,20160329,000000,14.4934,14.693,14.4934,14.6596,7495.82,0
+FISK.US,D,20160401,000000,14.6433,14.6433,14.6433,14.6433,140.265,0
+FISK.US,D,20160404,000000,14.693,14.715,14.693,14.715,1230.98,0
+FISK.US,D,20160405,000000,14.6596,14.7417,14.6596,14.7388,2431.61,0
+FISK.US,D,20160406,000000,14.61,14.61,14.61,14.61,252.268,0
+FISK.US,D,20160408,000000,15.0569,15.0791,15.0569,15.0791,1187.02,0
+FISK.US,D,20160411,000000,14.97,15.2642,14.8527,14.8527,11099.8,0
+FISK.US,D,20160413,000000,14.8974,14.9797,14.8974,14.9797,4789.95,0
+FISK.US,D,20160414,000000,14.8974,14.8974,14.8974,14.8974,3054.43,0
+FISK.US,D,20160419,000000,15.2328,15.2328,15.2328,15.2328,3334.96,0
+FISK.US,D,20160425,000000,15.2575,15.2575,15.2575,15.2575,181.088,0
+FISK.US,D,20160426,000000,15.5339,15.5339,15.5339,15.5339,123.517,0
+FISK.US,D,20160429,000000,15.3503,15.3637,15.3503,15.3637,892.883,0
+FISK.US,D,20160502,000000,15.6933,15.6933,15.6933,15.6933,1187.02,0
+FISK.US,D,20160504,000000,15.9388,15.955,15.9388,15.955,1427.77,0
+FISK.US,D,20160505,000000,15.9483,15.9598,15.9483,15.9598,646.895,0
+FISK.US,D,20160510,000000,16.4824,16.4824,16.3228,16.3228,835.311,0
+FISK.US,D,20160512,000000,16.1385,16.1889,16.1214,16.1214,1667.48,0
+FISK.US,D,20160513,000000,16.1718,16.1718,16.1395,16.1395,477.32,0
+FISK.US,D,20160516,000000,16.2465,16.4567,16.2465,16.4145,584.09,0
+FISK.US,D,20160603,000000,16.1634,16.1634,16.1634,16.1634,123.517,0
+FISK.US,D,20160609,000000,15.9483,16.1796,15.9483,16.1718,1695.74,0
+FISK.US,D,20160610,000000,16.2903,16.2903,16.2255,16.2255,5533.15,0
+FISK.US,D,20160614,000000,15.9244,16.0019,15.9149,16.0019,4738.66,0
+FISK.US,D,20160615,000000,15.9638,16.1165,15.9638,16.1116,13168.1,0
+FISK.US,D,20160620,000000,16.0678,16.0771,16.0678,16.0771,947.314,0
+FISK.US,D,20160627,000000,15.4926,15.4926,15.4926,15.4926,312.98,0
+FISK.US,D,20160628,000000,15.6685,15.6685,15.6685,15.6685,121.423,0
+FISK.US,D,20160629,000000,15.8729,15.8729,15.7887,15.7887,444.871,0
+FISK.US,D,20160630,000000,15.8652,15.8652,15.8652,15.8652,121.423,0
+FISK.US,D,20160701,000000,16.088,16.088,16.0582,16.0582,2600.14,0
+FISK.US,D,20160711,000000,16.2866,16.3019,16.2691,16.278,16242.5,0
+FISK.US,D,20160712,000000,16.278,16.278,16.2609,16.271,1495.81,0
+FISK.US,D,20160718,000000,16.4051,16.4145,16.4051,16.4145,1396.37,0
+FISK.US,D,20160719,000000,13.1376,16.5644,13.1376,16.5644,8996.87,0
+FISK.US,D,20160721,000000,16.5913,16.8081,16.5913,16.8081,3052.34,0
+FISK.US,D,20160725,000000,17.1109,17.3249,17.1109,17.3249,2494.42,0
+FISK.US,D,20160726,000000,17.174,17.174,17.1559,17.1559,2012.91,0
+FISK.US,D,20160728,000000,17.2151,17.3834,17.2151,17.3834,593.51,0
+FISK.US,D,20160729,000000,17.5782,17.5782,17.5782,17.5782,1180.74,0
+FISK.US,D,20160802,000000,17.3335,17.3335,17.3335,17.3335,1180.74,0
+FISK.US,D,20160803,000000,17.3422,17.4426,17.3422,17.4426,2132.24,0
+FISK.US,D,20160804,000000,17.3834,17.517,17.3834,17.517,1304.25,0
+FISK.US,D,20160810,000000,17.3746,17.4242,17.3746,17.4072,2334.26,0
+FISK.US,D,20160811,000000,17.2398,17.3174,17.1913,17.2999,75450.1,0
+FISK.US,D,20160812,000000,17.3995,17.4606,17.3174,17.3746,34557.6,0
+FISK.US,D,20160816,000000,17.3087,17.3174,17.3087,17.3174,1304.25,0
+FISK.US,D,20160817,000000,17.2484,17.279,17.2484,17.279,1180.74,0
+FISK.US,D,20160818,000000,17.4242,17.4843,17.4242,17.4843,2012.91,0
+FISK.US,D,20160823,000000,17.2236,17.2236,17.2236,17.2236,1180.74,0
+FISK.US,D,20160824,000000,17.3087,17.3258,17.3087,17.3258,3279.48,0
+FISK.US,D,20160829,000000,17.7309,17.7519,17.7309,17.7358,2134.33,0
+FISK.US,D,20160830,000000,17.6958,17.7405,17.6958,17.7405,967.202,0
+FISK.US,D,20160831,000000,17.7226,18.0519,17.6698,18.0519,1780.53,0
+FISK.US,D,20160906,000000,18.5152,18.5211,18.5152,18.5211,1180.74,0
+FISK.US,D,20160907,000000,18.5344,18.7206,18.5344,18.7121,2370.9,0
+FISK.US,D,20160908,000000,18.4476,18.6021,18.4388,18.5429,2484.99,0
+FISK.US,D,20160909,000000,18.136,18.3071,18.1266,18.3071,1893.58,0
+FISK.US,D,20160912,000000,17.7138,17.9756,17.7042,17.9756,3319.26,0
+FISK.US,D,20160921,000000,17.4529,17.4529,17.4529,17.4529,355.897,0
+FISK.US,D,20160922,000000,17.988,17.988,17.963,17.963,4598.4,0
+FISK.US,D,20160923,000000,18.2069,18.2515,18.2069,18.2515,2359.38,0
+FISK.US,D,20160926,000000,18.2955,18.3223,18.2955,18.3223,2359.38,0
+FISK.US,D,20160927,000000,18.1236,18.1608,18.0787,18.0787,1303.21,0
+FISK.US,D,20160928,000000,18.1323,18.2505,18.1236,18.1627,1770.06,0
+FISK.US,D,20160929,000000,18.3243,18.3243,18.3243,18.3243,2120.72,0
+FISK.US,D,20160930,000000,17.8694,17.9039,17.8694,17.9039,2359.38,0
+FISK.US,D,20161003,000000,17.5962,17.5962,17.4799,17.4799,532.798,0
+FISK.US,D,20161004,000000,17.0374,17.0374,17.0374,17.0374,2359.38,0
+FISK.US,D,20161005,000000,16.7222,16.7222,16.7222,16.7222,233.426,0
+FISK.US,D,20161006,000000,16.6564,16.7222,16.6132,16.6237,3903.35,0
+FISK.US,D,20161011,000000,16.5962,16.5971,16.5962,16.5962,6445.92,0
+FISK.US,D,20161012,000000,16.7136,16.7767,16.6878,16.6878,7189.12,0
+FISK.US,D,20161013,000000,16.9659,16.9744,16.9659,16.9744,1500,0
+FISK.US,D,20161014,000000,17.1453,17.1453,17.1453,17.1453,1175.5,0
+FISK.US,D,20161017,000000,17.13,17.13,17.0891,17.0891,3354.85,0
+FISK.US,D,20161018,000000,17.1376,17.1644,17.1376,17.1644,5475.58,0
+FISK.US,D,20161019,000000,17.1024,17.2332,17.1024,17.2332,1770.06,0
+FISK.US,D,20161020,000000,17.1453,17.1453,16.9838,16.9838,2710.05,0
+FISK.US,D,20161021,000000,17.2006,17.2006,16.8864,16.896,1210.05,0
+FISK.US,D,20161024,000000,16.9838,16.9838,16.8395,16.8494,648.988,0
+FISK.US,D,20161025,000000,16.9659,16.9659,16.6802,16.6802,2041.17,0
+FISK.US,D,20161026,000000,16.9599,16.9599,16.4508,16.4679,2241.1,0
+FISK.US,D,20161027,000000,16.3592,16.3677,16.3421,16.3421,473.133,0
+FISK.US,D,20161028,000000,16.4937,16.4937,16.1796,16.2828,3743.2,0
+FISK.US,D,20161031,000000,16.3057,16.4843,16.3057,16.4843,16039.4,0
+FISK.US,D,20161101,000000,16.3142,16.3142,16.3142,16.3142,121.423,0
+FISK.US,D,20161102,000000,16.2255,16.2255,13.1282,16.1194,6294.14,0
+FISK.US,D,20161104,000000,15.9274,16.103,15.9177,16.103,473.133,0
+FISK.US,D,20161107,000000,16.2979,16.2979,16.2386,16.2465,473.133,0
+FISK.US,D,20161109,000000,16.1375,16.1463,16.1279,16.1463,2146.89,0
+FISK.US,D,20161110,000000,15.9274,15.9274,15.9274,15.9274,473.133,0
+FISK.US,D,20161111,000000,16.3925,16.3925,16.3925,16.3925,2241.1,0
+FISK.US,D,20161114,000000,16.6564,16.6564,16.6564,16.6564,1037.33,0
+FISK.US,D,20161115,000000,16.9599,16.9659,16.9599,16.9659,1303.21,0
+FISK.US,D,20161125,000000,16.791,16.791,16.791,16.791,121.423,0
+FISK.US,D,20161128,000000,16.9659,16.9659,16.9659,16.9659,4006.98,0
+FISK.US,D,20161129,000000,16.9428,16.9428,16.9428,16.9428,337.055,0
+FISK.US,D,20161206,000000,16.832,16.832,16.832,16.832,1175.5,0
+FISK.US,D,20161208,000000,17.2724,17.2724,17.2724,17.2724,1770.06,0
+FISK.US,D,20161209,000000,17.2647,17.3393,17.2647,17.3393,589.323,0
+FISK.US,D,20161213,000000,17.0593,17.0593,17.0593,17.0593,1170.27,0
+FISK.US,D,20161215,000000,17.0593,17.0593,17.0593,17.0593,1170.27,0
+FISK.US,D,20161216,000000,16.6324,16.9457,16.6324,16.9457,2054.78,0
+FISK.US,D,20161219,000000,17.0623,17.0623,16.9324,16.9542,1406.84,0
+FISK.US,D,20161220,000000,17.0049,17.0049,17.0049,17.0049,120.376,0
+FISK.US,D,20161221,000000,17.0593,17.2123,16.9954,17.0692,4289.6,0
+FISK.US,D,20161222,000000,16.9609,16.9609,16.9609,16.9609,316.12,0
+FISK.US,D,20161223,000000,16.7929,16.7929,16.7929,16.7929,177.948,0
+FISK.US,D,20161229,000000,16.8502,16.8502,16.8502,16.8502,120.376,0
+FISK.US,D,20161230,000000,17.0145,17.0593,17.0145,17.0403,3707.61,0
+FISK.US,D,20170103,000000,17.0593,17.1061,17.0499,17.1061,1407.88,0
+FISK.US,D,20170105,000000,16.9954,16.9954,16.9954,16.9954,286.811,0
+FISK.US,D,20170109,000000,17.0692,17.0692,16.9056,16.9056,2931.96,0
+FISK.US,D,20170110,000000,16.7777,16.9447,16.7691,16.8884,7333.57,0
+FISK.US,D,20170111,000000,16.8595,16.8884,16.8595,16.8884,1056.17,0
+FISK.US,D,20170117,000000,17.0593,17.0822,17.0403,17.0822,8221.22,0
+FISK.US,D,20170118,000000,17.0593,17.1587,17.0593,17.1587,3810.19,0
+FISK.US,D,20170123,000000,17.2275,17.2275,17.2275,17.2275,2520.58,0
+FISK.US,D,20170126,000000,17.4833,17.621,17.2275,17.621,17031.7,0
+FISK.US,D,20170127,000000,17.3965,17.3965,17.3965,17.3965,120.376,0
+FISK.US,D,20170130,000000,17.2362,17.2917,17.2362,17.2917,2642.01,0
+FISK.US,D,20170201,000000,17.3965,17.3965,17.0822,17.0822,7036.29,0
+FISK.US,D,20170203,000000,17.3048,17.3135,17.2771,17.3135,7439.29,0
+FISK.US,D,20170206,000000,17.2964,17.432,17.2819,17.432,10184.9,0
+FISK.US,D,20170207,000000,17.5247,17.5247,17.5247,17.5247,120.376,0
+FISK.US,D,20170208,000000,17.2275,17.3965,17.2275,17.3965,471.04,0
+FISK.US,D,20170210,000000,17.6525,17.6774,17.6525,17.6774,1170.27,0
+FISK.US,D,20170213,000000,17.5952,17.6958,17.5513,17.6928,3518.14,0
+FISK.US,D,20170215,000000,17.5351,17.5351,17.5351,17.5351,146.545,0
+FISK.US,D,20170216,000000,16.7144,17.6431,16.7144,17.6431,1758.55,0
+FISK.US,D,20170217,000000,17.8761,17.8761,17.8761,17.8761,146.545,0
+FISK.US,D,20170223,000000,18.3253,18.3253,18.3253,18.3253,3369.5,0
+FISK.US,D,20170224,000000,18.3519,18.3959,18.3519,18.3872,6341.24,0
+FISK.US,D,20170301,000000,18.4219,18.502,18.3596,18.413,24633.3,0
+FISK.US,D,20170303,000000,17.9707,17.9707,17.9621,17.9707,3792.39,0
+FISK.US,D,20170306,000000,17.8885,17.8885,17.8885,17.8885,341.242,0
+FISK.US,D,20170308,000000,17.7042,17.7236,17.7042,17.7236,282.624,0
+FISK.US,D,20170313,000000,17.3325,17.3325,17.3325,17.3325,1093.86,0
+FISK.US,D,20170314,000000,17.1788,17.4138,17.1424,17.3584,3616.54,0
+FISK.US,D,20170315,000000,17.4252,17.4252,17.2696,17.2696,1283.32,0
+FISK.US,D,20170316,000000,17.4615,17.5723,17.4348,17.4799,3122.47,0
+FISK.US,D,20170317,000000,17.5723,17.5723,17.5723,17.5723,349.616,0
+FISK.US,D,20170320,000000,17.4873,17.4941,17.4873,17.4941,2421.14,0
+FISK.US,D,20170321,000000,17.6172,17.6172,17.6172,17.6172,1283.32,0
+FISK.US,D,20170322,000000,17.5189,17.5189,17.5189,17.5189,581.996,0
+FISK.US,D,20170323,000000,17.5189,17.6172,17.5189,17.6078,612.352,0
+FISK.US,D,20170324,000000,17.7768,17.7768,17.7519,17.7519,1452.89,0
+FISK.US,D,20170328,000000,17.4082,17.4082,17.3258,17.3258,473.133,0
+FISK.US,D,20170330,000000,17.4712,17.5017,17.4712,17.4873,2918.35,0
+FISK.US,D,20170403,000000,17.5952,17.5952,17.5952,17.5952,184.229,0
+FISK.US,D,20170404,000000,17.1424,17.7853,17.1424,17.7853,2451.5,0
+FISK.US,D,20170405,000000,17.9229,17.9229,17.9229,17.9229,235.52,0
+FISK.US,D,20170406,000000,17.7088,17.9593,17.7088,17.9593,2253.66,0
+FISK.US,D,20170407,000000,18.075,18.1094,18.0605,18.0845,4784.72,0
+FISK.US,D,20170410,000000,17.9803,17.9803,17.9803,17.9803,118.283,0
+FISK.US,D,20170411,000000,18.2049,18.2049,18.1962,18.2049,1282.27,0
+FISK.US,D,20170412,000000,18.0348,18.2946,18.0348,18.2946,2973.83,0
+FISK.US,D,20170413,000000,18.286,18.2946,18.1627,18.1627,8785.42,0
+FISK.US,D,20170417,000000,18.2334,18.3107,18.2334,18.3107,231.333,0
+FISK.US,D,20170419,000000,18.3767,18.3767,18.3767,18.3767,490.928,0
+FISK.US,D,20170426,000000,18.3243,18.3243,18.2142,18.2142,4155.62,0
+FISK.US,D,20170511,000000,17.727,17.7558,17.5647,17.6125,8397.07,0
+FISK.US,D,20170512,000000,17.6172,17.6172,17.6172,17.6172,4667.48,0
+FISK.US,D,20170515,000000,17.6172,17.6172,17.4712,17.4892,2677.6,0
+FISK.US,D,20170516,000000,17.2696,17.3258,17.2696,17.3258,7091.77,0
+FISK.US,D,20170517,000000,17.496,17.538,17.4435,17.538,3190.51,0
+FISK.US,D,20170524,000000,17.7941,17.8198,17.7941,17.8198,467.9,0
+FISK.US,D,20170525,000000,17.9143,17.9143,17.8905,17.8905,1282.27,0
+FISK.US,D,20170601,000000,17.8723,17.8733,17.8723,17.8733,570.482,0
+FISK.US,D,20170602,000000,18.224,18.224,18.224,18.224,118.283,0
+FISK.US,D,20170614,000000,18.2363,18.2363,18.2363,18.2363,465.806,0
+FISK.US,D,20170623,000000,18.1246,18.1286,18.1075,18.1075,2600.14,0
+FISK.US,D,20170627,000000,18.0138,18.0138,18.0138,18.0138,1177.6,0
+FISK.US,D,20170628,000000,17.9249,17.9583,17.8572,17.8572,2827.28,0
+FISK.US,D,20170629,000000,17.6336,17.6336,17.6269,17.6269,2904.74,0
+FISK.US,D,20170711,000000,16.9609,16.9609,16.9371,16.9438,7924.99,0
+FISK.US,D,20170717,000000,17.4883,17.7206,17.4883,17.7206,1045.7,0
+FISK.US,D,20170719,000000,17.5102,17.5102,16.7555,17.5026,10525.1,0
+FISK.US,D,20170721,000000,17.3834,17.3834,17.1864,17.1864,1277.04,0
+FISK.US,D,20170724,000000,17.1864,17.2285,17.1597,17.2207,7254.02,0
+FISK.US,D,20170725,000000,17.2123,17.366,17.2123,17.2285,584.09,0
+FISK.US,D,20170727,000000,17.3995,17.8304,17.3995,17.8304,8322.75,0
+FISK.US,D,20170728,000000,17.7528,17.7528,17.6928,17.7108,5108.17,0
+FISK.US,D,20170801,000000,17.9249,17.9527,17.9163,17.9527,3945.22,0
+FISK.US,D,20170802,000000,17.8304,17.9527,17.8304,17.9527,4179.69,0
+FISK.US,D,20170804,000000,18.0454,18.0454,18.0454,18.0454,175.855,0
+FISK.US,D,20170807,000000,17.8849,17.8849,17.8304,17.8304,8090.37,0
+FISK.US,D,20170809,000000,17.7014,17.7014,16.4623,17.6851,1508.37,0
+FISK.US,D,20170815,000000,17.4529,17.539,17.4529,17.539,1464.41,0
+FISK.US,D,20170816,000000,17.7376,17.7873,17.7376,17.7873,5787.51,0
+FISK.US,D,20170823,000000,17.4443,17.5914,17.366,17.5914,16372.3,0
+FISK.US,D,20170825,000000,17.2285,17.2285,17.2285,17.2285,148.639,0
+FISK.US,D,20170907,000000,17.5904,17.5942,17.5904,17.5942,465.806,0
+FISK.US,D,20170911,000000,17.5102,17.5199,17.4808,17.4883,11492.3,0
+FISK.US,D,20170914,000000,17.6813,17.6813,17.6813,17.6813,1136.77,0
+FISK.US,D,20170915,000000,17.6642,17.6642,17.6642,17.6642,832.171,0
+FISK.US,D,20170921,000000,17.6145,17.6145,17.5868,17.6059,6202.03,0
+FISK.US,D,20170925,000000,17.6976,17.6976,17.6976,17.6976,1032.1,0
+FISK.US,D,20170927,000000,17.5,17.5,17.5,17.5,1172.36,0
+FISK.US,D,20171005,000000,17.7511,17.8284,17.7511,17.8284,1270.76,0
+FISK.US,D,20171011,000000,17.8036,17.8915,17.7941,17.881,10967.9,0
+FISK.US,D,20171012,000000,17.8543,17.8543,17.8543,17.8543,1039.42,0
+FISK.US,D,20171013,000000,17.8637,17.8637,17.7941,17.7941,6006.28,0
+FISK.US,D,20171016,000000,18.0032,18.0196,18.0032,18.0196,1154.57,0
+FISK.US,D,20171017,000000,18.0874,18.1246,18.0196,18.0701,6865.67,0
+FISK.US,D,20171019,000000,17.8112,17.8543,17.8112,17.8543,390.44,0
+FISK.US,D,20171020,000000,17.6642,17.6642,17.5782,17.5782,2424.28,0
+FISK.US,D,20171023,000000,17.6229,17.6229,17.6229,17.6229,693.999,0
+FISK.US,D,20171027,000000,17.4213,17.4482,17.4213,17.4482,2078.85,0
+FISK.US,D,20171031,000000,17.1798,17.3202,17.1798,17.3202,3753.66,0
+FISK.US,D,20171106,000000,17.3602,17.4033,17.3602,17.4033,575.715,0
+FISK.US,D,20171107,000000,17.4921,17.5428,17.4921,17.5428,463.713,0
+FISK.US,D,20171109,000000,17.6229,17.6386,17.6059,17.6386,1024.77,0
+FISK.US,D,20171114,000000,17.5782,17.5782,17.5782,17.5782,3001.05,0
+FISK.US,D,20171115,000000,17.5782,17.5782,17.5782,17.5782,3391.49,0
+FISK.US,D,20171116,000000,17.6889,17.6889,17.6889,17.6889,346.476,0
+FISK.US,D,20171121,000000,17.6306,17.6545,17.6306,17.6545,1710.39,0
+FISK.US,D,20171122,000000,17.6976,17.6976,17.6976,17.6976,1939.63,0
+FISK.US,D,20171124,000000,17.7845,17.7845,17.7845,17.7845,117.236,0
+FISK.US,D,20171127,000000,17.7845,17.7845,17.7845,17.7845,117.236,0
+FISK.US,D,20171128,000000,17.5256,17.5256,17.5256,17.5256,117.236,0
+FISK.US,D,20171130,000000,17.4769,17.4769,17.4769,17.4769,463.713,0
+FISK.US,D,20171201,000000,17.4129,17.4443,17.4129,17.4443,840.545,0
+FISK.US,D,20171204,000000,17.4921,17.7167,17.4921,17.7167,7166.09,0
+FISK.US,D,20171205,000000,17.6642,17.6642,17.5341,17.5341,4750.18,0
+FISK.US,D,20171206,000000,17.3862,17.3862,17.3862,17.3862,1742.84,0
+FISK.US,D,20171207,000000,17.5,17.5,17.3946,17.4808,1097,0
+FISK.US,D,20171211,000000,17.6386,17.6386,17.5609,17.5609,3731.68,0
+FISK.US,D,20171219,000000,17.8092,17.8092,17.8092,17.8092,116.189,0
+FISK.US,D,20171220,000000,17.539,17.539,17.539,17.539,690.859,0
+FISK.US,D,20171226,000000,17.5743,17.5743,17.5743,17.5743,116.189,0
+FISK.US,D,20171228,000000,17.7558,17.7558,17.7558,17.7558,690.859,0
+FISK.US,D,20180102,000000,17.6145,17.8513,17.5466,17.5466,5461.97,0
+FISK.US,D,20180104,000000,17.2418,17.2418,17.2418,17.2418,1149.33,0
+FISK.US,D,20180105,000000,17.1195,17.1463,17.1195,17.1463,7547.11,0
+FISK.US,D,20180109,000000,16.8675,16.8675,16.8675,16.8675,117.236,0
+FISK.US,D,20180110,000000,16.6267,16.659,16.6267,16.6267,2069.43,0
+FISK.US,D,20180111,000000,16.6525,16.6676,16.5293,16.5367,3950.45,0
+FISK.US,D,20180116,000000,16.4412,16.4412,16.4318,16.4318,1149.33,0
+FISK.US,D,20180117,000000,16.4499,16.4499,16.3811,16.4499,12790.3,0
+FISK.US,D,20180118,000000,16.32,16.3382,16.2939,16.3293,12607.1,0
+FISK.US,D,20180119,000000,16.3984,16.3984,16.3019,16.3363,517.097,0
+FISK.US,D,20180122,000000,16.4679,16.5367,16.4679,16.4947,3129.8,0
+FISK.US,D,20180123,000000,16.5989,16.6525,16.5817,16.6525,16079.2,0
+FISK.US,D,20180124,000000,16.6926,16.7183,16.6676,16.7183,2747.73,0
+FISK.US,D,20180129,000000,16.6676,16.6991,16.5971,16.5971,1379.62,0
+FISK.US,D,20180201,000000,16.8779,16.8779,16.6084,16.6084,2880.67,0
+FISK.US,D,20180202,000000,16.3293,16.3293,16.3293,16.3293,1637.12,0
+FISK.US,D,20180205,000000,15.9014,16.0506,15.9014,16.0322,4796.23,0
+FISK.US,D,20180207,000000,15.8594,15.8594,15.7994,15.7994,4595.26,0
+FISK.US,D,20180209,000000,15.7994,15.7994,15.7994,15.7994,344.382,0
+FISK.US,D,20180213,000000,15.7994,15.7994,15.7994,15.7994,1496.86,0
+FISK.US,D,20180216,000000,15.9895,15.9969,15.9895,15.9969,1496.86,0
+FISK.US,D,20180222,000000,15.4458,15.4458,15.4458,15.4458,116.189,0
+FISK.US,D,20180226,000000,14.9023,14.9023,14.9023,14.9023,131.891,0
+FISK.US,D,20180228,000000,14.7275,14.7275,14.6825,14.6912,4305.3,0
+FISK.US,D,20180301,000000,14.5029,14.5029,14.4847,14.4847,6214.59,0
+FISK.US,D,20180302,000000,14.4734,14.4734,14.4734,14.4734,121.423,0
+FISK.US,D,20180305,000000,14.6042,14.6042,14.6042,14.6042,1229.93,0
+FISK.US,D,20180307,000000,14.5373,14.6232,14.5373,14.6232,774.599,0
+FISK.US,D,20180312,000000,14.5794,14.5794,14.5794,14.5794,117.236,0
+FISK.US,D,20180313,000000,14.7446,14.7618,14.7446,14.7618,228.192,0
+FISK.US,D,20180316,000000,15.056,15.056,15.056,15.056,199.93,0
+FISK.US,D,20180319,000000,14.8629,14.8629,14.8536,14.8611,4738.66,0
+FISK.US,D,20180320,000000,14.8897,14.8897,14.886,14.8897,1197.48,0
+FISK.US,D,20180322,000000,14.7045,14.7045,14.6959,14.6959,1260.29,0
+FISK.US,D,20180323,000000,14.3711,14.3711,14.3711,14.3711,770.412,0
+FISK.US,D,20180326,000000,14.2852,14.3204,14.2852,14.3204,397.767,0
+FISK.US,D,20180327,000000,14.4418,14.4418,14.4332,14.4332,1249.82,0
+FISK.US,D,20180329,000000,14.6682,14.6682,14.5908,14.5908,2453.59,0
+FISK.US,D,20180402,000000,14.3711,14.3892,14.3549,14.3892,10644.4,0
+FISK.US,D,20180403,000000,14.4282,14.54,14.4282,14.54,1615.14,0
+FISK.US,D,20180404,000000,14.5822,14.6682,14.5822,14.6682,1598.39,0
+FISK.US,D,20180405,000000,14.4971,14.4971,14.4971,14.4971,1541.87,0
+FISK.US,D,20180413,000000,14.2403,14.3462,14.2239,14.3357,6039.78,0
+FISK.US,D,20180416,000000,14.4512,14.4512,14.4512,14.4512,286.811,0
+FISK.US,D,20180419,000000,14.5373,14.5373,14.5373,14.5373,1142.01,0
+FISK.US,D,20180420,000000,14.3204,14.3778,14.3024,14.3778,8377.19,0
+FISK.US,D,20180423,000000,14.4483,14.4943,14.4246,14.4943,5889.05,0
+FISK.US,D,20180424,000000,14.7941,14.8717,14.759,14.8717,10445.5,0
+FISK.US,D,20180425,000000,14.8897,14.9062,14.8897,14.9062,2915.21,0
+FISK.US,D,20180426,000000,15.1076,15.2403,15.0816,15.2403,3539.08,0
+FISK.US,D,20180427,000000,15.2959,15.336,15.2662,15.2833,10293.8,0
+FISK.US,D,20180502,000000,15.1086,15.1086,15.1076,15.1076,1939.63,0
+FISK.US,D,20180509,000000,15.1076,15.142,15.1076,15.1334,5944.52,0
+FISK.US,D,20180510,000000,15.0388,15.2403,15.0388,15.1161,3483.6,0
+FISK.US,D,20180514,000000,14.9062,14.9062,14.759,14.7685,2969.64,0
+FISK.US,D,20180515,000000,14.5659,14.5659,14.4695,14.4847,14508,0
+FISK.US,D,20180518,000000,14.2496,14.2496,13.9076,13.9076,343.336,0
+FISK.US,D,20180523,000000,14.1972,14.3634,14.1972,14.3634,2512.21,0
+FISK.US,D,20180524,000000,14.7226,14.7226,14.7226,14.7226,227.146,0
+FISK.US,D,20180525,000000,14.3634,14.3634,14.3634,14.3634,3468.95,0
+FISK.US,D,20180529,000000,14.5077,14.5077,14.5077,14.5077,115.143,0
+FISK.US,D,20180530,000000,14.5994,14.6682,14.5994,14.6682,1370.2,0
+FISK.US,D,20180601,000000,14.8897,14.8897,14.8897,14.8897,744.243,0
+FISK.US,D,20180607,000000,14.9663,14.9663,14.9424,14.9424,2284.02,0
+FISK.US,D,20180611,000000,14.9663,14.9663,14.9625,14.9625,1101.18,0
+FISK.US,D,20180612,000000,15.1572,15.1572,15.1572,15.1572,115.143,0
+FISK.US,D,20180615,000000,14.9654,14.9654,14.8659,14.8659,226.099,0
+FISK.US,D,20180618,000000,14.9833,14.9833,14.9833,14.9833,120.376,0
+FISK.US,D,20180620,000000,14.9635,14.9797,14.9635,14.9797,1474.87,0
+FISK.US,D,20180621,000000,15.033,15.033,15.033,15.033,682.485,0
+FISK.US,D,20180622,000000,14.9977,15.0074,14.9977,15.0074,1247.73,0
+FISK.US,D,20180629,000000,14.9797,15.0465,14.9797,15.0465,4034.19,0
+FISK.US,D,20180702,000000,15.0809,15.0809,15.0809,15.0809,126.657,0
+FISK.US,D,20180710,000000,15.2289,15.2575,15.2289,15.2575,412.421,0
+FISK.US,D,20180716,000000,15.1918,15.1918,15.1918,15.1918,567.341,0
+FISK.US,D,20180803,000000,14.8297,14.9261,14.8297,14.9261,7703.07,0
+FISK.US,D,20180806,000000,15.0781,15.0933,15.0513,15.0513,1587.92,0
+FISK.US,D,20180810,000000,14.9261,14.9261,14.9004,14.9004,342.289,0
+FISK.US,D,20180814,000000,14.8371,14.8371,14.8371,14.8371,226.099,0
+FISK.US,D,20180815,000000,14.8833,14.9797,14.8833,14.9797,6508.73,0
+FISK.US,D,20180817,000000,15.4201,15.5758,15.4016,15.5548,9038.74,0
+FISK.US,D,20180820,000000,15.4916,15.4916,15.4916,15.4916,683.531,0
+FISK.US,D,20180821,000000,15.3321,15.3321,15.1123,15.27,6428.13,0
+FISK.US,D,20180828,000000,15.1735,15.27,15.1735,15.2366,27387.3,0
+FISK.US,D,20180906,000000,15.2871,15.2871,15.2871,15.2871,12865.6,0
+FISK.US,D,20180910,000000,15.1918,15.1918,15.1918,15.1918,1428.82,0
+FISK.US,D,20180913,000000,15.1468,15.1468,15.0675,15.0675,14102.9,0
+FISK.US,D,20180917,000000,14.8813,14.8813,14.8727,14.8727,6171.67,0
+FISK.US,D,20180924,000000,14.3396,14.3576,14.3233,14.3576,5980.11,0
+FISK.US,D,20180925,000000,14.3138,14.4282,14.3138,14.3576,13584.8,0
+FISK.US,D,20180928,000000,14.501,14.501,14.501,14.501,225.052,0
+FISK.US,D,20181001,000000,14.501,14.631,14.501,14.631,1138.87,0
+FISK.US,D,20181015,000000,14.0041,14.0041,14.0041,14.0041,6171.67,0
+FISK.US,D,20181016,000000,14.119,14.2248,14.1008,14.2248,7587.93,0
+FISK.US,D,20181018,000000,14.1877,14.1877,14.1877,14.1877,1644.45,0
+FISK.US,D,20181031,000000,13.7815,13.7815,13.7815,13.7815,1128.4,0
+FISK.US,D,20181101,000000,13.9862,13.9862,13.9862,13.9862,299.372,0
+FISK.US,D,20181105,000000,13.9594,14.1276,13.9594,13.9862,2145.85,0
+FISK.US,D,20181108,000000,14.2267,14.2267,14.2267,14.2267,2256.8,0
+FISK.US,D,20181112,000000,14.0397,14.0863,14.0119,14.031,3723.31,0
+FISK.US,D,20181113,000000,13.9862,13.9862,13.9507,13.9507,3159.11,0
+FISK.US,D,20181127,000000,13.3832,13.6574,13.3832,13.6574,1490.58,0
+FISK.US,D,20181128,000000,13.9507,13.9507,13.8706,13.8706,2695.39,0
+FISK.US,D,20181129,000000,13.9153,13.9679,13.9153,13.9153,27826.9,0
+FISK.US,D,20181206,000000,14.3051,14.3051,14.3051,14.3051,1273.9,0
+FISK.US,D,20181211,000000,14.0931,14.0931,13.9411,13.9679,4225.75,0
+FISK.US,D,20181212,000000,13.7012,13.7012,13.7012,13.7012,1430.91,0
+FISK.US,D,20181213,000000,13.6144,13.6537,13.6144,13.6221,2248.43,0
+FISK.US,D,20181214,000000,13.6316,13.7425,13.5428,13.5974,6142.36,0
+FISK.US,D,20181218,000000,13.3088,13.3088,13.3088,13.3088,2569.78,0
+FISK.US,D,20181226,000000,12.3171,12.3657,12.2024,12.3564,2079.9,0
+FISK.US,D,20181227,000000,12.4268,12.4889,12.4268,12.4889,6115.15,0
+FISK.US,D,20181228,000000,12.4889,12.4889,12.4889,12.4889,13.6078,0
+FISK.US,D,20181231,000000,12.4433,12.4433,12.4433,12.4433,931.613,0
+FISK.US,D,20190102,000000,12.3391,12.3391,12.3391,12.3391,158.06,0
+FISK.US,D,20190103,000000,12.3391,12.3391,12.3391,12.3391,1.04675,0
+FISK.US,D,20190109,000000,12.9972,12.9972,12.9791,12.9791,1681.09,0
+FISK.US,D,20190111,000000,13.1405,13.1864,13.1331,13.1864,5379.28,0
+FISK.US,D,20190122,000000,13.0614,13.0843,13.0518,13.0843,3784.02,0
+FISK.US,D,20190123,000000,13.0843,13.0843,13.0843,13.0843,1.04675,0
+FISK.US,D,20190124,000000,12.8205,12.8311,12.812,12.8205,9379.98,0
+FISK.US,D,20190128,000000,13.2858,13.2858,13.2858,13.2858,1121.07,0
+FISK.US,D,20190129,000000,13.3822,13.4625,13.3822,13.4625,16480.1,0
+FISK.US,D,20190208,000000,13.6479,13.9669,13.6479,13.9669,451.151,0
+FISK.US,D,20190213,000000,13.6574,13.8198,13.6574,13.7445,730.635,0
+FISK.US,D,20190214,000000,13.667,13.667,13.667,13.667,374.738,0
+FISK.US,D,20190219,000000,13.667,13.7625,13.667,13.7205,6837.41,0
+FISK.US,D,20190305,000000,13.9076,13.9317,13.8993,13.9259,13751.2,0
+FISK.US,D,20190306,000000,13.9259,13.9259,13.9259,13.9259,1.04675,0
+FISK.US,D,20190311,000000,13.9259,13.9259,13.9259,13.9259,1753.31,0
+FISK.US,D,20190312,000000,14.0508,14.0508,14.0508,14.0508,188.416,0
+FISK.US,D,20190318,000000,14.222,14.2651,14.2125,14.222,10038.3,0
+FISK.US,D,20190319,000000,14.0961,14.0961,14.0961,14.0961,1115.84,0
+FISK.US,D,20190321,000000,14.1228,14.1228,14.1228,14.1228,1547.1,0
+FISK.US,D,20190401,000000,13.7721,14.204,13.7721,14.0425,1809.84,0
+FISK.US,D,20190403,000000,14.0425,14.1408,14.0425,14.1408,13885.2,0
+FISK.US,D,20190404,000000,14.113,14.1418,14.113,14.1418,2618.98,0
+FISK.US,D,20190405,000000,14.1408,14.1684,14.1228,14.1599,1448.71,0
+FISK.US,D,20190423,000000,13.5848,13.5848,13.5848,13.5848,376.832,0
+FISK.US,D,20190424,000000,13.7196,13.7445,13.7196,13.7445,2584.44,0
+FISK.US,D,20190430,000000,13.7279,13.7279,13.7196,13.7196,376.832,0
+FISK.US,D,20190506,000000,14.0508,14.0873,13.9307,13.9307,8688.07,0
+FISK.US,D,20190509,000000,13.5209,13.5209,13.5112,13.5112,2226.45,0
+FISK.US,D,20190510,000000,13.645,13.751,13.642,13.7435,5645.15,0
+FISK.US,D,20190516,000000,14.0071,14.0777,14.0041,14.0338,30141.3,0
+FISK.US,D,20190604,000000,13.6375,13.6375,13.6375,13.6375,1115.84,0
+FISK.US,D,20190606,000000,13.8455,13.8455,13.837,13.837,1669.57,0
+FISK.US,D,20190610,000000,13.71,13.71,13.71,13.71,371.598,0
+FISK.US,D,20190613,000000,13.6546,13.7003,13.6029,13.645,26638.9,0
+FISK.US,D,20190621,000000,13.9439,13.9718,13.9345,13.9535,8715.29,0
+FISK.US,D,20190626,000000,13.022,13.0499,13.022,13.0499,293.091,0
+FISK.US,D,20190701,000000,13.4473,13.4473,13.4301,13.4301,3831.12,0
+FISK.US,D,20190702,000000,13.4301,13.4301,13.4301,13.4301,11.5143,0
+FISK.US,D,20190705,000000,13.6909,13.6909,13.6737,13.6737,2212.84,0
+FISK.US,D,20190708,000000,13.6909,13.7279,13.6831,13.6831,3863.57,0
+FISK.US,D,20190710,000000,13.6909,13.7815,13.6909,13.7815,1237.26,0
+FISK.US,D,20190717,000000,13.1233,13.1233,13.1053,13.1053,1881.02,0
+FISK.US,D,20190718,000000,13.177,13.1989,13.1577,13.1882,3540.12,0
+FISK.US,D,20190719,000000,13.1405,13.1405,13.1405,13.1405,330.774,0
+FISK.US,D,20190722,000000,13.1331,13.1331,13.1331,13.1331,330.774,0
+FISK.US,D,20190724,000000,13.2038,13.2112,13.2038,13.2112,442.777,0
+FISK.US,D,20190726,000000,12.8969,12.8969,12.8969,12.8969,432.31,0
+FISK.US,D,20190730,000000,12.7058,12.8798,12.6781,12.8798,1991.97,0
+FISK.US,D,20190731,000000,12.8798,12.8798,12.8798,12.8798,74.3196,0
+FISK.US,D,20190802,000000,12.2828,12.2828,12.19,12.1997,6324.5,0
+FISK.US,D,20190805,000000,11.8482,11.8482,11.6943,11.7669,1081.29,0
+FISK.US,D,20190806,000000,11.8482,11.8574,11.8482,11.8574,459.526,0
+FISK.US,D,20190807,000000,11.5596,11.568,11.5596,11.568,442.777,0
+FISK.US,D,20190808,000000,11.8384,11.9284,11.8384,11.9284,552.687,0
+FISK.US,D,20190809,000000,11.7755,11.7755,11.7755,11.7755,442.777,0
+FISK.US,D,20190812,000000,11.7478,11.7478,11.7478,11.7478,221.912,0
+FISK.US,D,20190813,000000,11.8213,11.8384,11.8213,11.8308,3872.99,0
+FISK.US,D,20190815,000000,11.658,11.7669,11.658,11.7669,664.69,0
+FISK.US,D,20190816,000000,11.8574,11.9284,11.8574,11.9284,330.774,0
+FISK.US,D,20190819,000000,12.7136,12.7136,12.0926,12.0926,376.832,0
+FISK.US,D,20190823,000000,12.208,12.208,12.208,12.208,428.123,0
+FISK.US,D,20190828,000000,12.19,12.19,12.19,12.19,2212.84,0
+FISK.US,D,20190829,000000,12.4259,12.4977,12.4259,12.4977,2212.84,0
+FISK.US,D,20190905,000000,12.4259,12.6879,12.3916,12.6879,15056.5,0
+FISK.US,D,20190906,000000,12.7058,12.749,12.7058,12.7231,1571.18,0
+FISK.US,D,20190909,000000,12.7881,12.7891,12.7881,12.7891,1773.2,0
+FISK.US,D,20190910,000000,13.0774,13.1674,13.0774,13.1674,4963.71,0
+FISK.US,D,20190911,000000,12.6534,13.4157,11.2968,13.3756,18092.1,0
+FISK.US,D,20190912,000000,13.3125,13.3125,13.284,13.3031,4149.34,0
+FISK.US,D,20190913,000000,13.2388,13.2388,13.2103,13.2103,2073.62,0
+FISK.US,D,20190918,000000,12.6123,12.6123,12.6123,12.6123,7322.06,0
+FISK.US,D,20190920,000000,12.7757,12.8004,12.7671,12.7919,1599.44,0
+FISK.US,D,20190923,000000,12.6304,12.9237,12.6304,12.6494,17245.3,0
+FISK.US,D,20190924,000000,12.6123,12.6743,12.6019,12.6028,4732.38,0
+FISK.US,D,20190925,000000,12.7843,12.832,12.7843,12.7861,3260.64,0
+FISK.US,D,20190927,000000,12.8588,12.9114,12.8588,12.9114,858.34,0
+FISK.US,D,20191001,000000,12.7021,12.8129,12.7021,12.7287,13623.5,0
+FISK.US,D,20191002,000000,12.4739,12.6494,12.4739,12.6217,529.658,0
+FISK.US,D,20191003,000000,12.6123,12.6217,12.556,12.556,1931.26,0
+FISK.US,D,20191004,000000,12.5025,12.556,12.5025,12.556,5485,0
+FISK.US,D,20191007,000000,12.5472,12.5598,12.5302,12.5579,6277.39,0
+FISK.US,D,20191015,000000,12.4661,12.5035,12.4661,12.4661,5477.67,0
+FISK.US,D,20191021,000000,12.9114,12.939,12.8856,12.9295,6011.52,0
+FISK.US,D,20191022,000000,12.9295,12.9295,12.9295,12.9295,215.631,0
+FISK.US,D,20191024,000000,13.1949,13.1949,13.1949,13.1949,1179.69,0
+FISK.US,D,20191025,000000,13.1567,13.1567,13.1567,13.1567,172.714,0
+FISK.US,D,20191030,000000,13.0765,13.0765,13.0575,13.067,2416.96,0
+FISK.US,D,20191104,000000,13.2388,13.2388,13.2388,13.2388,510.817,0
+FISK.US,D,20191107,000000,13.2103,13.2781,12.7384,13.1493,9620.73,0
+FISK.US,D,20191114,000000,12.8215,12.8588,12.812,12.8588,6011.52,0
+FISK.US,D,20191115,000000,12.9552,12.9552,12.9552,12.9552,439.637,0
+FISK.US,D,20191121,000000,12.4566,12.4566,12.4566,12.4566,1100.14,0
+FISK.US,D,20191122,000000,12.5579,12.6573,12.5579,12.6391,3359.04,0
+FISK.US,D,20191125,000000,12.3294,12.3294,12.3294,12.3294,1209,0
+FISK.US,D,20191127,000000,12.5215,12.5358,12.512,12.512,8976.98,0
+FISK.US,D,20191202,000000,12.5846,12.5846,12.5846,12.5846,1010.11,0
+FISK.US,D,20191203,000000,12.5472,12.5635,12.5302,12.5302,2155.27,0
+FISK.US,D,20191205,000000,12.556,12.556,12.5472,12.5472,3004.19,0
+FISK.US,D,20191211,000000,12.6753,12.6829,11.5931,12.1031,10591,0
+FISK.US,D,20191213,000000,12.3666,12.3666,12.3666,12.3666,846.825,0
+FISK.US,D,20191223,000000,11.9579,12.5912,11.9579,12.5912,6553.74,0
+FISK.US,D,20191224,000000,12.6466,12.6466,12.6286,12.6466,653.175,0
+FISK.US,D,20191226,000000,12.6208,12.6208,12.6208,12.6208,169.574,0
+FISK.US,D,20191230,000000,12.6095,12.6095,12.5446,12.5446,546.406,0
+FISK.US,D,20191231,000000,12.6743,12.6983,12.6286,12.6733,551.64,0
+FISK.US,D,20200102,000000,12.7296,12.7296,12.7296,12.7296,110.956,0
+FISK.US,D,20200103,000000,12.6095,12.6286,12.6095,12.6286,654.222,0
+FISK.US,D,20200106,000000,12.6095,12.6382,12.5721,12.6095,5671.32,0
+FISK.US,D,20200108,000000,12.619,12.619,12.619,12.619,1641.31,0
+FISK.US,D,20200115,000000,12.7175,12.7175,12.7175,12.7175,1090.72,0
+FISK.US,D,20200116,000000,12.7556,12.7653,12.7003,12.7462,10612,0
+FISK.US,D,20200117,000000,12.8673,12.8941,12.8579,12.8579,1178.64,0
+FISK.US,D,20200123,000000,12.8579,12.8579,12.8579,12.8579,1102.23,0
+FISK.US,D,20200124,000000,12.8673,12.9036,12.8579,12.9036,2180.39,0
+FISK.US,D,20200129,000000,12.6553,12.6553,12.6466,12.6466,2290.3,0
+FISK.US,D,20200130,000000,12.4346,12.4346,12.4249,12.4249,2047.45,0
+FISK.US,D,20200205,000000,12.5912,12.5912,12.5721,12.5817,13017.4,0
+FISK.US,D,20200206,000000,12.5446,12.5826,12.5446,12.5826,445.918,0
+FISK.US,D,20200207,000000,12.2502,12.2502,12.2502,12.2502,855.199,0
+FISK.US,D,20200210,000000,12.2971,12.3622,12.2971,12.3056,5441.03,0
+FISK.US,D,20200212,000000,12.3715,12.3715,12.3715,12.3715,186.322,0
+FISK.US,D,20200213,000000,12.4622,12.4622,12.4622,12.4622,436.497,0
+FISK.US,D,20200214,000000,12.47,12.47,12.4575,12.47,5880.67,0
+FISK.US,D,20200219,000000,12.1958,12.1958,12.1958,12.1958,653.175,0
+FISK.US,D,20200220,000000,12.6095,12.6095,12.6095,12.6095,1090.72,0
+FISK.US,D,20200227,000000,11.3619,11.3619,11.3619,11.3619,125.61,0
+FISK.US,D,20200228,000000,10.437,10.6835,10.4273,10.6835,10491.6,0
+FISK.US,D,20200302,000000,10.9311,11.1784,10.9311,11.1784,3381.02,0
+FISK.US,D,20200303,000000,11.1333,11.1333,10.5726,11.0952,7380.67,0
+FISK.US,D,20200309,000000,9.5839,9.5839,8.9317,9.39951,8512.22,0
+FISK.US,D,20200310,000000,9.89431,9.9039,9.89431,9.9039,1308.44,0
+FISK.US,D,20200312,000000,8.3539,8.52815,7.65696,8.52815,5892.19,0
+FISK.US,D,20200313,000000,8.96867,9.08998,8.94094,8.96867,4854.85,0
+FISK.US,D,20200316,000000,6.81707,6.81707,6.81707,6.81707,162.247,0
+FISK.US,D,20200318,000000,6.90044,6.90044,6.90044,6.90044,113.049,0
+FISK.US,D,20200319,000000,7.58685,7.7166,7.58685,7.7166,245.987,0
+FISK.US,D,20200320,000000,7.90223,7.90223,7.90223,7.90223,5067.34,0
+FISK.US,D,20200324,000000,7.47557,7.47557,7.28076,7.31717,756.804,0
+FISK.US,D,20200325,000000,7.61467,8.14334,7.59603,8.14334,973.483,0
+FISK.US,D,20200327,000000,8.01342,8.16188,7.93938,8.00415,13842.3,0
+FISK.US,D,20200331,000000,8.19895,8.19895,8.02271,8.02271,3451.15,0
+FISK.US,D,20200401,000000,7.81891,7.81891,7.81891,7.81891,182.135,0
+FISK.US,D,20200406,000000,8.00415,8.00415,8.00415,8.00415,674.111,0
+FISK.US,D,20200413,000000,8.41236,8.41236,8.41236,8.41236,1076.06,0
+FISK.US,D,20200421,000000,7.58685,7.59603,7.45971,7.45971,620.726,0
+FISK.US,D,20200422,000000,7.34574,7.34574,7.32711,7.32711,2215.98,0
+FISK.US,D,20200423,000000,7.26226,7.26226,7.24362,7.24362,2159.45,0
+FISK.US,D,20200427,000000,7.42476,7.42476,7.42476,7.42476,739.009,0
+FISK.US,D,20200429,000000,7.97635,7.97635,7.97635,7.97635,4930.22,0
+FISK.US,D,20200508,000000,7.17872,7.64751,7.17872,7.64751,1779.48,0
+FISK.US,D,20200511,000000,7.48819,7.85569,7.17872,7.17872,1552.33,0
+FISK.US,D,20200513,000000,6.50169,6.50169,6.26048,6.26048,453.245,0
+FISK.US,D,20200514,000000,6.05193,6.05193,6.05193,6.05193,117.236,0
+FISK.US,D,20200515,000000,6.11221,6.20497,6.11221,6.20497,5094.56,0
+FISK.US,D,20200518,000000,6.77989,6.77989,6.77989,6.77989,1646.54,0
+FISK.US,D,20200521,000000,6.68255,6.68255,6.68255,6.68255,108.862,0
+FISK.US,D,20200522,000000,6.09359,6.09359,6.09359,6.09359,240.753,0
+FISK.US,D,20200527,000000,6.85966,6.85966,6.77063,6.85966,641.661,0
+FISK.US,D,20200601,000000,6.42747,6.58511,6.27912,6.39959,2994.76,0
+FISK.US,D,20200602,000000,6.58511,6.77063,6.58511,6.77063,762.038,0
+FISK.US,D,20200603,000000,7.16022,7.16022,7.16022,7.16022,360.084,0
+FISK.US,D,20200604,000000,7.17872,7.17872,7.17872,7.17872,211.444,0
+FISK.US,D,20200605,000000,7.44796,7.44796,7.44796,7.44796,167.481,0
+FISK.US,D,20200609,000000,7.41987,7.41987,7.41987,7.41987,593.51,0
+FISK.US,D,20200611,000000,6.69649,6.69649,6.67788,6.67788,267.969,0
+FISK.US,D,20200615,000000,6.38104,6.38104,6.37178,6.37178,1618.28,0
+FISK.US,D,20200619,000000,6.0845,6.36651,6.0845,6.36651,1445.57,0
+FISK.US,D,20200622,000000,6.45193,6.69677,6.45193,6.69677,1256.1,0
+FISK.US,D,20200623,000000,6.367,6.42482,6.367,6.42482,434.403,0
+FISK.US,D,20200624,000000,6.28706,6.28706,5.9244,5.9245,5636.78,0
+FISK.US,D,20200625,000000,6.07515,6.20689,5.99032,6.19753,19722.9,0
+FISK.US,D,20200626,000000,6.27291,6.27291,6.27291,6.27291,284.717,0
+FISK.US,D,20200709,000000,6.07046,6.07515,6.07046,6.07515,229.239,0
+FISK.US,D,20200714,000000,6.02806,6.26346,6.02806,6.26346,1704.11,0
+FISK.US,D,20200715,000000,6.52719,6.52719,6.52719,6.52719,318.213,0
+FISK.US,D,20200716,000000,6.45203,6.45203,6.45203,6.45203,119.33,0
+FISK.US,D,20200717,000000,6.26346,6.26346,6.26346,6.26346,254.361,0
+FISK.US,D,20200720,000000,6.31521,6.31521,6.21653,6.21653,705.513,0
+FISK.US,D,20200803,000000,5.93395,5.93395,5.93395,5.93395,240.753,0
+FISK.US,D,20200805,000000,6.22589,6.22589,6.22589,6.22589,182.135,0
+FISK.US,D,20200806,000000,6.0845,6.16676,6.0845,6.16676,984.997,0
+FISK.US,D,20200811,000000,6.61195,6.61195,6.51786,6.51786,503.489,0
+FISK.US,D,20200813,000000,6.30119,6.30119,5.98105,6.29172,13306.3,0
+FISK.US,D,20200820,000000,5.7831,5.86784,5.74556,5.75483,11741.4,0
+FISK.US,D,20200828,000000,5.74556,5.74565,5.71719,5.74565,3386.25,0
+FISK.US,D,20200831,000000,5.81147,5.81157,5.81147,5.81157,1698.88,0
+FISK.US,D,20200901,000000,5.87263,5.87263,5.87263,5.87263,107.815,0
+FISK.US,D,20200902,000000,6.01861,6.01861,6.01861,6.01861,172.714,0
+FISK.US,D,20200903,000000,6.28237,6.28237,6.28237,6.28237,181.088,0
+FISK.US,D,20200914,000000,5.7831,5.7831,5.7831,5.7831,390.44,0
+FISK.US,D,20200915,000000,6.0657,6.0657,6.0139,6.05022,851.012,0
+FISK.US,D,20200916,000000,6.1316,6.1316,6.1316,6.1316,310.886,0
+FISK.US,D,20200918,000000,5.9715,5.9715,5.9715,5.9715,196.79,0
+FISK.US,D,20200921,000000,5.77174,5.77174,5.5759,5.70114,10598.4,0
+FISK.US,D,20200922,000000,5.70917,5.7427,5.61361,5.61361,2496.51,0
+FISK.US,D,20200925,000000,5.65127,5.65127,5.61361,5.62309,4255.06,0
+FISK.US,D,20200929,000000,5.66071,5.66071,5.63246,5.63246,6905.45,0
+FISK.US,D,20201001,000000,5.94323,5.94323,5.8961,5.8961,544.313,0
+FISK.US,D,20201002,000000,5.94323,6.01861,5.91494,6.01861,6315.08,0
+FISK.US,D,20201005,000000,6.12235,6.12235,6.10333,6.12235,12048.1,0
+FISK.US,D,20201006,000000,6.21643,6.21643,6.21643,6.21643,329.728,0
+FISK.US,D,20201013,000000,6.21643,6.21643,6.21643,6.21643,2579.2,0
+FISK.US,D,20201014,000000,5.88677,5.88677,5.88677,5.88677,780.88,0
+FISK.US,D,20201016,000000,6.00923,6.00923,6.00923,6.00923,324.494,0
+FISK.US,D,20201023,000000,5.76428,5.77249,5.76428,5.77249,1627.7,0
+FISK.US,D,20201027,000000,5.58536,5.58536,5.58536,5.58536,724.355,0
+FISK.US,D,20201028,000000,5.1991,5.1991,5.14265,5.19787,1199.58,0
+FISK.US,D,20201029,000000,5.17426,5.17426,5.09557,5.09557,224.005,0
+FISK.US,D,20201030,000000,5.08609,5.09557,4.88843,4.93544,31540.8,0
+FISK.US,D,20201102,000000,5.33105,5.33105,5.30744,5.30744,285.764,0
+FISK.US,D,20201103,000000,5.3876,5.3876,5.36876,5.36876,870.901,0
+FISK.US,D,20201105,000000,5.37939,5.37939,5.21804,5.23466,2050.59,0
+FISK.US,D,20201106,000000,5.26283,5.26283,5.02024,5.02024,24858.3,0
+FISK.US,D,20201109,000000,6.12235,7.18161,6.10333,7.1244,7004.89,0
+FISK.US,D,20201110,000000,6.904,7.24704,6.904,7.0923,5761.34,0
+FISK.US,D,20201111,000000,6.80942,6.80942,6.67788,6.67788,787.16,0
+FISK.US,D,20201112,000000,6.65906,6.66861,6.56494,6.56494,518.144,0
+FISK.US,D,20201113,000000,7.18667,7.19585,7.18667,7.18667,7335.66,0
+FISK.US,D,20201116,000000,7.65776,7.65776,7.4879,7.65746,3157.01,0
+FISK.US,D,20201117,000000,8.08125,8.33566,8.07199,8.33566,4245.64,0
+FISK.US,D,20201118,000000,8.26973,8.26973,7.92123,7.95887,1946.96,0
+FISK.US,D,20201120,000000,8.03425,8.03425,8.01074,8.01074,256.455,0
+FISK.US,D,20201123,000000,8.50514,8.692,8.50514,8.692,936.846,0
+FISK.US,D,20201124,000000,9.05951,9.47402,9.05951,9.24858,4257.15,0
+FISK.US,D,20201125,000000,8.47685,9.42817,8.42975,9.1263,16334.6,0
+FISK.US,D,20201127,000000,9.0233,9.13585,9.00438,9.13585,811.236,0
+FISK.US,D,20201130,000000,8.76423,8.76423,8.76423,8.76423,267.969,0
+FISK.US,D,20201201,000000,8.75008,8.77118,8.63706,8.71245,2484.99,0
+FISK.US,D,20201204,000000,9.53136,9.54091,9.44728,9.47115,612.352,0
+FISK.US,D,20201207,000000,9.30875,9.31545,9.10814,9.10814,7601.54,0
+FISK.US,D,20201209,000000,8.91964,8.91964,8.91964,8.91964,350.663,0
+FISK.US,D,20201210,000000,9.04622,9.33456,8.96675,9.33456,6009.42,0
+FISK.US,D,20201214,000000,9.27723,9.29633,9.1454,9.29633,4466.5,0
+FISK.US,D,20201215,000000,8.85364,9.30589,8.85364,9.2199,15053.4,0
+FISK.US,D,20201216,000000,9.31545,9.41001,9.01383,9.20272,16811.9,0
+FISK.US,D,20201217,000000,9.15494,9.33456,9.15494,9.19316,9237.62,0
+FISK.US,D,20201218,000000,9.33646,9.33646,9.05196,9.05196,3965.11,0
+FISK.US,D,20201221,000000,8.58997,8.70297,8.52405,8.70297,10860,0
+FISK.US,D,20201222,000000,8.71245,8.76881,8.65598,8.75008,6719.12,0
+FISK.US,D,20201223,000000,8.85364,8.90072,8.79718,8.83493,5364.62,0
+FISK.US,D,20201224,000000,8.79718,8.79718,8.77836,8.77836,4264.48,0
+FISK.US,D,20201228,000000,8.85364,8.99512,8.85364,8.9763,15734.8,0
+FISK.US,D,20201229,000000,9.05196,9.05196,8.72182,8.72182,1911.37,0
+FISK.US,D,20201230,000000,8.88193,8.88193,8.60879,8.61814,7182.84,0
+FISK.US,D,20201231,000000,8.57104,8.75952,8.56168,8.65598,5921.5,0
+FISK.US,D,20210105,000000,8.76881,8.76881,8.35447,8.35447,3115.14,0
+FISK.US,D,20210106,000000,8.71838,8.71838,8.64642,8.64642,842.638,0
+FISK.US,D,20210108,000000,8.3922,8.54277,8.3922,8.54277,909.631,0
+FISK.US,D,20210111,000000,8.47685,8.47685,8.47685,8.47685,250.174,0
+FISK.US,D,20210113,000000,8.44857,8.49568,8.44857,8.49568,4003.84,0
+FISK.US,D,20210114,000000,8.76881,8.84427,8.74339,8.82449,1877.88,0
+FISK.US,D,20210115,000000,8.83493,8.83493,8.78399,8.78399,541.172,0
+FISK.US,D,20210119,000000,8.75952,8.76881,8.75008,8.75008,2176.2,0
+FISK.US,D,20210120,000000,8.88193,9.0233,8.88193,9.0233,3928.47,0
+FISK.US,D,20210122,000000,8.42975,8.42975,8.42975,8.42975,1140.96,0
+FISK.US,D,20210125,000000,8.47685,8.61814,8.47685,8.60879,6056.53,0
+FISK.US,D,20210126,000000,8.80663,8.80844,8.72182,8.78772,6752.62,0
+FISK.US,D,20210127,000000,9.1454,9.19316,9.1454,9.19316,7140.97,0
+FISK.US,D,20210128,000000,9.1836,9.35364,9.17406,9.35364,5568.74,0
+FISK.US,D,20210201,000000,9.0233,9.0424,9.0233,9.0424,1147.24,0
+FISK.US,D,20210202,000000,8.99512,9.00438,8.96675,9.00438,1448.71,0
+FISK.US,D,20210203,000000,9.07096,9.27723,9.07096,9.27723,910.677,0
+FISK.US,D,20210204,000000,9.34411,9.34411,9.34411,9.34411,250.174,0
+FISK.US,D,20210210,000000,9.46543,9.46543,9.46543,9.46543,1062.45,0
+FISK.US,D,20210211,000000,9.45684,9.45684,9.39091,9.39091,13108.5,0
+FISK.US,D,20210212,000000,9.54091,9.54091,9.27723,9.27723,2389.74,0
+FISK.US,D,20210216,000000,9.53804,9.53804,9.25812,9.26097,4043.61,0
+FISK.US,D,20210217,000000,9.31545,9.34315,9.22564,9.22564,1406.84,0
+FISK.US,D,20210219,000000,9.10814,9.19316,8.94783,9.19316,1891.48,0
+FISK.US,D,20210222,000000,9.4444,10.078,9.4444,10.078,41756.1,0
+FISK.US,D,20210223,000000,10.2478,10.2478,10.1247,10.1247,531.752,0
+FISK.US,D,20210224,000000,10.6815,11.249,10.5259,10.5259,4903,0
+FISK.US,D,20210225,000000,10.7188,11.42,10.7188,10.7476,3382.06,0
+FISK.US,D,20210226,000000,11.6323,12.7813,10.3511,10.3511,2980.11,0
+FISK.US,D,20210301,000000,10.5402,10.5479,10.5402,10.5402,775.646,0
+FISK.US,D,20210303,000000,10.869,10.869,10.869,10.869,161.2,0
+FISK.US,D,20210304,000000,11.2834,11.293,11.2834,11.293,664.69,0
+FISK.US,D,20210305,000000,10.5306,10.5306,10.5306,10.5306,624.913,0
+FISK.US,D,20210308,000000,10.9263,11.0111,10.9263,11.0111,1440.33,0
+FISK.US,D,20210309,000000,11.0196,11.2471,11.0196,11.2471,708.654,0
+FISK.US,D,20210310,000000,10.8592,11.0379,10.8592,11.0379,493.022,0
+FISK.US,D,20210315,000000,10.869,10.869,10.8402,10.8431,3143.4,0
+FISK.US,D,20210318,000000,11.0677,11.0952,11.0579,11.0952,1847.52,0
+FISK.US,D,20210326,000000,10.523,10.523,10.437,10.437,703.42,0
+FISK.US,D,20210329,000000,9.40047,10.6435,9.40047,10.4465,2464.06,0
+FISK.US,D,20210331,000000,10.5019,10.5019,10.5019,10.5019,570.482,0
+FISK.US,D,20210405,000000,10.5765,10.5765,10.5765,10.5765,1454.99,0
+FISK.US,D,20210407,000000,10.6148,10.6148,10.6148,10.6148,1426.72,0
+FISK.US,D,20210419,000000,10.6052,10.6148,10.5621,10.6148,4836.01,0
+FISK.US,D,20210421,000000,10.6003,10.6148,10.5479,10.5479,2650.38,0
+FISK.US,D,20210423,000000,10.2669,10.2669,10.2669,10.2669,2885.9,0
+FISK.US,D,20210426,000000,10.3702,10.5019,10.3702,10.4647,12145.5,0
+FISK.US,D,20210427,000000,10.5306,10.5306,10.5306,10.5306,124.563,0
+FISK.US,D,20210428,000000,10.4647,10.4647,10.4647,10.4647,117.236,0
+FISK.US,D,20210429,000000,10.8305,11.0196,10.8305,11.0196,3841.59,0
+FISK.US,D,20210505,000000,11.208,11.208,11.0549,11.0549,213.538,0
+FISK.US,D,20210506,000000,10.8592,10.8592,10.8592,10.8592,105.722,0
+FISK.US,D,20210510,000000,11.0016,11.0016,11.0016,11.0016,530.705,0
+FISK.US,D,20210511,000000,10.7666,10.8496,10.7284,10.8114,7751.23,0
+FISK.US,D,20210514,000000,11.8768,11.8768,10.6997,10.7093,530.705,0
+FISK.US,D,20210518,000000,10.7848,10.8783,10.7848,10.8211,2901.6,0
+FISK.US,D,20210520,000000,10.9796,10.9796,10.7398,10.7398,238.66,0
+FISK.US,D,20210524,000000,11.1143,11.2128,11.1143,11.1143,3930.56,0
+FISK.US,D,20210526,000000,10.8305,10.8305,10.8305,10.8305,1063.5,0
+FISK.US,D,20210527,000000,11.0677,11.0677,11.0484,11.0484,5096.65,0
+FISK.US,D,20210528,000000,11.1632,11.1632,11.1632,11.1632,484.648,0
+FISK.US,D,20210601,000000,11.1612,11.3428,11.1517,11.3428,17960.2,0
+FISK.US,D,20210602,000000,11.6713,11.6753,11.6713,11.6753,283.67,0
+FISK.US,D,20210603,000000,11.4775,11.4775,11.4775,11.4775,173.761,0
+FISK.US,D,20210604,000000,11.4437,11.4437,11.4437,11.4437,1653.87,0
+FISK.US,D,20210607,000000,11.6514,11.7688,11.6514,11.7688,535.939,0
+FISK.US,D,20210609,000000,11.9617,12.0172,11.9617,12.0172,361.13,0
+FISK.US,D,20210610,000000,12.0085,12.0085,12.0085,12.0085,110.956,0
+FISK.US,D,20210614,000000,11.8462,11.8462,11.8462,11.8462,532.798,0
+FISK.US,D,20210624,000000,11.2348,11.2348,11.2348,11.2348,128.751,0
+FISK.US,D,20210625,000000,11.3342,11.3342,11.3342,11.3342,1067.69,0
+FISK.US,D,20210629,000000,11.0036,11.0036,11.0036,11.0036,1066.64,0
+FISK.US,D,20210701,000000,11.3342,11.3905,11.1687,11.3905,2012.91,0
+FISK.US,D,20210709,000000,10.9042,10.9042,10.9042,10.9042,214.585,0
+FISK.US,D,20210720,000000,11.3054,11.3342,10.8001,10.8001,1491.62,0
+FISK.US,D,20210721,000000,11.4756,11.4756,11.4756,11.4756,1092.81,0
+FISK.US,D,20210722,000000,11.4286,11.4286,11.4286,11.4286,104.675,0
+FISK.US,D,20210729,000000,10.9233,10.9233,10.4551,10.76,853.106,0
+FISK.US,D,20210806,000000,10.0302,10.0302,10.0302,10.0302,104.675,0
+FISK.US,D,20210809,000000,10.0491,10.0491,10.0491,10.0491,529.658,0
+FISK.US,D,20210810,000000,10.0491,10.0491,10.0491,10.0491,529.658,0
+FISK.US,D,20210811,000000,10.1151,10.1151,10.1151,10.1151,2221.21,0
+FISK.US,D,20210812,000000,10.0397,10.0397,10.0397,10.0397,1037.33,0
+FISK.US,D,20210813,000000,9.96402,10.1007,9.96402,10.0397,7355.55,0
+FISK.US,D,20210816,000000,10.0683,10.0683,10.0683,10.0683,340.195,0
+FISK.US,D,20210817,000000,10.2948,10.2948,9.63361,9.65275,1847.52,0
+FISK.US,D,20210824,000000,9.55332,9.55332,9.55332,9.55332,104.675,0
+FISK.US,D,20210830,000000,9.48548,9.48548,9.48548,9.48548,334.962,0
+FISK.US,D,20210831,000000,9.65275,9.70712,9.65275,9.65275,1065.59,0
+FISK.US,D,20210902,000000,9.62401,9.63361,9.62401,9.63361,954.641,0
+FISK.US,D,20210907,000000,9.63361,9.63361,9.12342,9.12342,1010.11,0
+FISK.US,D,20210908,000000,9.63361,9.63361,9.63361,9.63361,846.825,0
+FISK.US,D,20210909,000000,9.51988,9.51988,9.38804,9.3976,2580.25,0
+FISK.US,D,20210913,000000,9.34124,9.34124,9.34124,9.34124,1929.17,0
+FISK.US,D,20210917,000000,9.25049,9.25049,8.93188,8.93188,1055.13,0
+FISK.US,D,20210923,000000,9.09954,9.09954,9.09954,9.09954,105.722,0
+FISK.US,D,20210924,000000,9.50651,9.50651,9.10908,9.10908,739.009,0
+FISK.US,D,20210927,000000,9.66799,9.71478,9.66799,9.71478,1647.59,0
+FISK.US,D,20211005,000000,9.65835,9.65835,9.65835,9.65835,1028.96,0
+FISK.US,D,20211006,000000,9.66799,9.66799,9.66799,9.66799,589.323,0
+FISK.US,D,20211007,000000,9.94307,9.98594,9.78169,9.79116,3729.59,0
+FISK.US,D,20211014,000000,10.1227,10.1227,10.1227,10.1227,499.302,0
+FISK.US,D,20211018,000000,10.3215,10.3225,10.3032,10.3032,1601.53,0
+FISK.US,D,20211021,000000,10.2365,10.2365,10.2365,10.2365,3624.91,0
+FISK.US,D,20211025,000000,9.88583,10.2039,9.88583,10.2039,632.24,0
+FISK.US,D,20211028,000000,9.45014,9.45684,9.23138,9.23138,2562.45,0
+FISK.US,D,20211102,000000,8.84801,8.84801,8.84801,8.84801,115.143,0
+FISK.US,D,20211103,000000,9.24094,9.38328,8.99482,9.00438,5022.33,0
+FISK.US,D,20211104,000000,9.47785,9.47785,9.46831,9.47785,2745.64,0
+FISK.US,D,20211108,000000,9.76261,9.76261,9.76163,9.76261,4748.08,0
+FISK.US,D,20211115,000000,9.83797,10.1274,9.83797,10.1274,2057.92,0
+FISK.US,D,20211126,000000,8.70107,8.75792,8.04706,8.75792,2691.21,0
+FISK.US,D,20211129,000000,9.00438,9.00438,9.00438,9.00438,638.521,0
+FISK.US,D,20211130,000000,9.03285,9.0424,8.81474,8.81474,1932.31,0
+FISK.US,D,20211206,000000,8.53044,8.8717,8.52088,8.76736,7822.4,0
+FISK.US,D,20211210,000000,7.89543,8.29353,7.89543,8.29353,5374.04,0
+FISK.US,D,20211221,000000,8.32677,8.32677,7.46075,8.1936,10323.1,0
+FISK.US,D,20211222,000000,8.37434,8.38391,8.37434,8.38391,4312.63,0
+FISK.US,D,20211223,000000,7.62259,7.62259,7.62259,7.62259,106.769,0
+FISK.US,D,20211229,000000,8.16504,8.16504,8.16504,8.16504,341.242,0
+FISK.US,D,20220111,000000,8.95491,9.23041,8.95491,9.23041,8038.04,0
+FISK.US,D,20220125,000000,8.51708,8.51708,8.23163,8.50763,5250.52,0
+FISK.US,D,20220126,000000,7.9176,8.32677,7.9176,8.32677,1317.86,0
+FISK.US,D,20220127,000000,8.76441,8.76441,8.09854,8.09854,210.398,0
+FISK.US,D,20220128,000000,7.98419,8.25064,7.29901,8.25064,2597,0
+FISK.US,D,20220209,000000,8.18404,8.44104,7.87003,8.35534,3377.88,0
+FISK.US,D,20220211,000000,8.35534,8.57421,8.35534,8.35534,840.545,0
+FISK.US,D,20220214,000000,8.63134,9.05941,8.62176,9.05941,6888.7,0
+FISK.US,D,20220309,000000,8.73298,8.73298,8.60276,8.60276,392.533,0
+FISK.US,D,20220315,000000,8.73174,8.73174,8.73174,8.73174,762.038,0
+FISK.US,D,20220323,000000,8.98967,9.00877,8.98013,9.00877,942.08,0
+FISK.US,D,20220324,000000,9.07566,9.07566,9.06611,9.06611,5467.2,0
+FISK.US,D,20220325,000000,9.12342,9.12342,9.04701,9.04701,598.744,0
+FISK.US,D,20220328,000000,9.24858,9.24858,9.24858,9.24858,479.414,0
+FISK.US,D,20220329,000000,9.24761,9.51034,9.24761,9.51034,459.526,0
+FISK.US,D,20220330,000000,9.12342,9.25716,9.00877,9.08521,12105.7,0
+FISK.US,D,20220404,000000,9.07566,9.07566,8.35915,8.35915,1531.4,0
+FISK.US,D,20220405,000000,9.15208,9.15208,8.58844,8.58844,24265.9,0
+FISK.US,D,20220406,000000,8.41647,8.41647,8.41647,8.41647,675.157,0
+FISK.US,D,20220407,000000,8.11077,8.41647,8.11077,8.41647,852.059,0
+FISK.US,D,20220408,000000,8.10123,8.10123,8.10123,8.10123,477.32,0
+FISK.US,D,20220411,000000,8.2254,8.42602,8.2254,8.42602,734.822,0
+FISK.US,D,20220412,000000,8.31369,8.31369,8.31369,8.31369,421.842,0
+FISK.US,D,20220413,000000,8.31139,8.50246,8.31139,8.50246,5793.79,0
+FISK.US,D,20220414,000000,8.61243,8.61243,8.19676,8.19676,806.002,0
+FISK.US,D,20220418,000000,8.31206,8.31206,8.31206,8.31206,1047.8,0
+FISK.US,D,20220425,000000,8.07255,8.40694,8.07255,8.39737,1909.28,0
+FISK.US,D,20220428,000000,7.77639,8.00024,7.33696,8.00024,2109.21,0
+FISK.US,D,20220429,000000,7.82415,7.82415,7.82415,7.82415,153.873,0
+FISK.US,D,20220506,000000,8.22408,8.50237,7.68088,7.68088,512.91,0
+FISK.US,D,20220509,000000,7.3465,7.3465,7.3465,7.3465,219.818,0
+FISK.US,D,20220510,000000,7.57579,7.58534,7.55668,7.58534,713.887,0
+FISK.US,D,20220518,000000,7.70954,8.21586,7.70954,8.19676,523.378,0
+FISK.US,D,20220520,000000,7.43247,7.43247,7.39427,7.40383,6668.88,0
+FISK.US,D,20220525,000000,7.25096,7.39427,7.25096,7.39427,1151.43,0
+FISK.US,D,20220527,000000,7.43247,7.43247,7.31306,7.37515,3383.11,0
+FISK.US,D,20220601,000000,7.7763,7.7763,7.7763,7.7763,314.026,0
+FISK.US,D,20220602,000000,7.07747,7.07747,7.07747,7.07747,655.269,0
+FISK.US,D,20220623,000000,6.37352,6.37352,6.37352,6.37352,479.233,0
+FISK.US,D,20220624,000000,6.82464,6.82464,6.57508,6.57565,848.034,0
+FISK.US,D,20220627,000000,6.95904,6.95904,6.95904,6.95904,878.246,0
+FISK.US,D,20220701,000000,7.2565,7.2565,7.2565,7.2565,120.85,0
+FISK.US,D,20220707,000000,6.91105,7.19901,6.91105,7.19901,1218.91,0
+FISK.US,D,20220715,000000,7.19901,7.19901,7.19901,7.19901,395.888,0
+FISK.US,D,20220718,000000,6.72867,7.09553,6.69987,7.09553,633.421,0
+FISK.US,D,20220729,000000,7.59256,7.59256,7.44856,7.44856,659.466,0
+FISK.US,D,20220815,000000,7.52536,7.53496,7.52536,7.53496,805.319,0
+FISK.US,D,20220816,000000,7.49734,7.49734,7.49734,7.49734,416.724,0
+FISK.US,D,20220824,000000,6.77666,6.77666,6.77666,6.77666,256.285,0
+FISK.US,D,20220825,000000,6.67108,6.67108,6.61347,6.61347,729.267,0
+FISK.US,D,20220830,000000,6.74786,6.75746,6.74786,6.75746,727.184,0
+FISK.US,D,20220909,000000,6.76705,7.00704,6.70949,6.70949,7396.85,0
+FISK.US,D,20220912,000000,6.79585,6.81505,6.79585,6.81505,3684.88,0
+FISK.US,D,20220913,000000,6.60389,6.83962,6.60389,6.80603,533.407,0
+FISK.US,D,20220922,000000,7.18638,7.18638,7.18638,7.18638,103.666,0
+FISK.US,D,20220926,000000,6.48228,6.48228,6.26045,6.27009,6121.52,0
+FISK.US,D,20220927,000000,6.17363,6.17363,6.17363,6.17363,103.666,0
+FISK.US,D,20221003,000000,6.6927,6.6927,6.6927,6.6927,173.123,0
+FISK.US,D,20221004,000000,6.46301,6.46301,5.9614,6.34726,7880.75,0
+FISK.US,D,20221011,000000,6.57877,6.57877,6.57877,6.57877,103.666,0
+FISK.US,D,20221012,000000,5.98069,5.98069,5.672,5.95176,946.478,0
+FISK.US,D,20221013,000000,6.16398,6.16398,6.16398,6.16398,103.666,0
+FISK.US,D,20221018,000000,6.41439,6.55947,6.00962,6.15434,10668.3,0
+FISK.US,D,20221024,000000,6.27009,6.41479,5.70096,5.98069,9436.79,0
+FISK.US,D,20221026,000000,6.56913,6.56913,6.56913,6.56913,103.666,0
+FISK.US,D,20221103,000000,6.78134,6.78134,6.78134,6.78134,228.067,0
+FISK.US,D,20221109,000000,6.19292,6.19321,5.91316,5.91316,1732.27,0
+FISK.US,D,20221110,000000,7.08035,7.08035,7.01285,7.08035,702.861,0
+FISK.US,D,20221116,000000,6.73253,6.73253,6.73253,6.73253,725.667,0
+FISK.US,D,20221125,000000,6.74275,6.74275,6.74275,6.74275,104.703,0
+FISK.US,D,20221128,000000,6.59806,6.59806,6.59806,6.59806,103.666,0
+FISK.US,D,20221129,000000,7.06108,7.06108,7.06108,7.06108,103.666,0
+FISK.US,D,20221130,000000,6.72345,7.11896,6.72345,6.77169,4178.81,0
+FISK.US,D,20221209,000000,6.17363,6.27009,5.98069,6.27009,2933.77,0
+FISK.US,D,20221212,000000,6.50161,6.51125,6.21223,6.51125,4194.36,0
+FISK.US,D,20221213,000000,6.51125,6.7524,6.51125,6.7524,2237.13,0
+FISK.US,D,20221214,000000,6.74275,6.8971,6.74275,6.8971,4326.01,0
+FISK.US,D,20221219,000000,6.4948,6.49889,5.97135,5.97135,21979.1,0
+FISK.US,D,20221221,000000,6.39787,6.39787,6.38273,6.38273,637.525,0
+FISK.US,D,20221227,000000,6.39787,6.53357,6.39787,6.53357,3005.03,0
+FISK.US,D,20221228,000000,6.30093,6.42181,5.73869,6.01012,17572.1,0
+FISK.US,D,20221229,000000,6.39787,6.52387,5.92288,6.47541,23121.1,0
+FISK.US,D,20230105,000000,6.66928,6.66928,6.66928,6.66928,321.857,0
+FISK.US,D,20230110,000000,6.44633,6.51418,6.44633,6.44633,1151.25,0
+FISK.US,D,20230112,000000,6.48511,6.95041,6.48511,6.95041,1856.86,0
+FISK.US,D,20230113,000000,6.76566,6.76566,6.76566,6.76566,161.96,0
+FISK.US,D,20230124,000000,6.75654,6.97949,6.62082,6.62082,15317.1,0
+FISK.US,D,20230130,000000,7.46419,7.46419,7.46419,7.46419,9447.33,0
+FISK.US,D,20230131,000000,8.10397,8.10397,8.10397,8.10397,157.833,0
+FISK.US,D,20230201,000000,7.30909,7.30909,7.30909,7.30909,153.707,0
+FISK.US,D,20230206,000000,7.21215,7.23154,7.18307,7.18307,1035.72,0
+FISK.US,D,20230207,000000,7.51265,7.51265,7.51265,7.51265,257.898,0
+FISK.US,D,20230213,000000,7.51265,7.51265,7.51265,7.51265,1031.59,0
+FISK.US,D,20230215,000000,7.99734,8.01672,7.99734,8.01672,344.552,0
+FISK.US,D,20230217,000000,7.25092,7.25092,7.20245,7.20245,309.478,0
+FISK.US,D,20230222,000000,7.76469,7.80346,7.67617,7.80346,1143,0
+FISK.US,D,20230224,000000,7.02796,7.07373,6.59174,6.62082,3029.79,0
+FISK.US,D,20230227,000000,7.07644,7.63867,7.07644,7.63867,1521.6,0
+FISK.US,D,20230303,000000,7.62829,7.82286,7.31441,7.31441,1650.55,0
+FISK.US,D,20230306,000000,6.59174,7.08611,6.59174,7.04746,1387.49,0
+FISK.US,D,20230308,000000,7.32847,7.32847,7.31878,7.31878,318.762,0
+FISK.US,D,20230310,000000,7.91978,7.91978,7.91978,7.91978,103.159,0
+FISK.US,D,20230315,000000,6.47408,6.47408,6.28909,6.28909,1637.31,0
+FISK.US,D,20230316,000000,6.28909,6.28909,5.84127,6.182,7344.29,0
+FISK.US,D,20230320,000000,5.79356,6.10412,5.79356,6.10412,414.978,0
+FISK.US,D,20230321,000000,6.32803,6.32803,6.32803,6.32803,112.989,0
+FISK.US,D,20230324,000000,5.75365,5.83153,5.17926,5.20846,5353.63,0
+FISK.US,D,20230403,000000,5.88996,5.88996,5.88996,5.88996,210.57,0
+FISK.US,D,20230405,000000,5.60762,5.60762,5.60762,5.60762,618.359,0
+FISK.US,D,20230406,000000,5.64657,5.68549,5.51026,5.51026,6975.54,0
+FISK.US,D,20230412,000000,5.5492,5.6563,5.49566,5.6563,6647.87,0
+FISK.US,D,20230424,000000,5.2474,5.52,4.93587,5.52,2157.06,0
+FISK.US,D,20230426,000000,4.96509,5.59789,4.96509,5.59789,3286.95,0
+FISK.US,D,20230501,000000,5.2474,5.69038,4.99429,5.69038,1154.54,0
+FISK.US,D,20230505,000000,5.12085,5.46158,5.12085,5.46158,1438.04,0
+FISK.US,D,20230508,000000,4.97482,5.35936,4.9456,5.35936,6737.23,0
+FISK.US,D,20230509,000000,4.82879,5.79258,4.82879,5.79258,1204.87,0
+FISK.US,D,20230511,000000,5.2182,5.2182,5.2182,5.2182,1052.85,0
+FISK.US,D,20230515,000000,4.82879,4.82879,4.7509,4.82879,1155.57,0
+FISK.US,D,20230516,000000,5.16951,5.75092,4.65354,4.69248,6108.6,0
+FISK.US,D,20230517,000000,5.02348,5.02348,4.60487,4.60487,1028.2,0
+FISK.US,D,20230518,000000,5.07684,5.07684,4.82889,4.82889,1245.96,0
+FISK.US,D,20230523,000000,5.84127,6.41564,5.84127,6.41564,1303.48,0
+FISK.US,D,20230524,000000,6.2599,6.2599,6.2599,6.2599,347.185,0
+FISK.US,D,20230526,000000,6.88296,6.88296,6.88296,6.88296,161.266,0
+FISK.US,D,20230531,000000,6.7856,6.7856,6.7856,6.7856,114.016,0
+FISK.US,D,20230602,000000,7.04845,7.04845,7.04845,7.04845,258.848,0
+FISK.US,D,20230605,000000,6.35724,6.35724,6.35724,6.35724,519.75,0
+FISK.US,D,20230606,000000,5.73418,6.29884,5.70497,6.29884,1772.9,0
+FISK.US,D,20230607,000000,6.8635,6.8635,6.8635,6.8635,216.733,0
+FISK.US,D,20230620,000000,6.24219,6.24219,6.24219,6.24219,102.207,0
+FISK.US,D,20230621,000000,6.20318,6.80968,6.20318,6.21285,307.644,0
+FISK.US,D,20230622,000000,6.11499,6.53572,5.87041,6.51616,5472.19,0
+FISK.US,D,20230626,000000,6.73141,7.02493,6.73141,7.02493,4190.5,0
+FISK.US,D,20230627,000000,7.01515,7.24017,7.01515,7.24017,2539.85,0
+FISK.US,D,20230629,000000,7.33802,7.33802,7.33802,7.33802,1536.17,0
+FISK.US,D,20230705,000000,6.614,7.21081,6.614,7.21081,1470.76,0
+FISK.US,D,20230707,000000,7.90548,7.90548,7.90548,7.90548,104.251,0
+FISK.US,D,20230711,000000,8.11202,8.11202,8.11202,8.11202,117.538,0
+FISK.US,D,20230713,000000,8.23814,8.23814,8.23814,8.23814,135.935,0
+FISK.US,D,20230724,000000,8.16945,8.16945,8.16945,8.16945,189.083,0
+FISK.US,D,20230731,000000,7.43585,8.69798,6.69227,8.69798,8201.13,0
+FISK.US,D,20230803,000000,8.46659,8.46659,8.46659,8.46659,154.333,0
+FISK.US,D,20230807,000000,8.40448,8.40448,8.40448,8.40448,103.229,0
+FISK.US,D,20230810,000000,8.69329,8.69329,8.69329,8.69329,102.207,0
+FISK.US,D,20230823,000000,8.18921,8.18921,7.37716,8.12474,3939.07,0
+FISK.US,D,20230824,000000,7.81742,8.12074,7.81742,8.12074,2964.01,0
+FISK.US,D,20230828,000000,8.49192,8.49192,8.49192,8.49192,102.207,0
+FISK.US,D,20230829,000000,7.7147,8.3399,7.7147,8.3399,1587.28,0
+FISK.US,D,20230906,000000,8.39468,8.49252,8.16965,8.49252,763.49,0
+FISK.US,D,20230914,000000,8.22239,8.22239,8.22239,8.22239,101.795,0
+FISK.US,D,20230915,000000,8.05537,8.05537,8.05537,8.05537,102.813,0
+FISK.US,D,20230918,000000,7.97678,7.97678,7.92767,7.92767,211.734,0
+FISK.US,D,20230919,000000,7.94731,8.33043,7.92767,7.96697,1878.12,0
+FISK.US,D,20230921,000000,8.09466,8.09466,7.50535,7.96204,1324.35,0
+FISK.US,D,20230922,000000,7.27932,7.27932,7.27932,7.27932,712.567,0
+FISK.US,D,20230926,000000,7.98651,7.98651,7.98651,7.98651,111.974,0
+FISK.US,D,20230928,000000,7.22038,7.85634,7.21271,7.85634,306.404,0
+FISK.US,D,20231003,000000,7.62314,7.62314,7.25967,7.25967,422.45,0
+FISK.US,D,20231004,000000,7.2695,7.2695,7.2695,7.2695,266.703,0
+FISK.US,D,20231005,000000,7.2695,7.2695,7.22038,7.2695,2106.14,0
+FISK.US,D,20231006,000000,7.21054,7.36773,7.21054,7.36773,712.567,0
+FISK.US,D,20231009,000000,7.39719,7.5642,7.39719,7.5642,409.217,0
+FISK.US,D,20231010,000000,7.66242,7.66242,7.66242,7.66242,203.59,0
+FISK.US,D,20231016,000000,7.51999,8.02885,7.51999,8.02885,2575.42,0
+FISK.US,D,20231020,000000,7.9374,7.9374,7.9374,7.9374,101.795,0
+FISK.US,D,20231026,000000,7.82943,7.8589,7.25967,7.37755,5991.67,0
+FISK.US,D,20231027,000000,7.75086,7.75086,7.75086,7.75086,388.858,0
+FISK.US,D,20231030,000000,7.90802,7.90802,7.8589,7.90802,712.567,0
+FISK.US,D,20231031,000000,7.37755,7.80979,7.32843,7.41685,6413.1,0
+FISK.US,D,20231101,000000,7.8589,7.8589,7.84907,7.8589,1458.72,0
+FISK.US,D,20231102,000000,8.5325,8.73055,8.5325,8.73055,358.319,0
+FISK.US,D,20231103,000000,8.84126,9.44139,8.84126,8.93459,2454.28,0
+FISK.US,D,20231110,000000,9.83345,10.3197,9.23422,9.23422,1667.4,0
+FISK.US,D,20231113,000000,8.31089,9.05532,8.31089,9.05532,281.973,0
+FISK.US,D,20231114,000000,9.52351,9.52351,8.8511,8.86091,533.407,0
+FISK.US,D,20231115,000000,9.46998,9.46998,9.46998,9.46998,102.813,0
+FISK.US,D,20231120,000000,9.46998,9.46998,8.81179,9.31075,408.199,0
+FISK.US,D,20231127,000000,9.40122,9.40122,8.66444,8.66444,425.504,0
+FISK.US,D,20231128,000000,7.93749,8.35991,7.93749,8.35991,407.181,0
+FISK.US,D,20231129,000000,8.97868,8.97868,8.9002,8.91003,1791.59,0
+FISK.US,D,20231201,000000,8.83144,9.2735,8.83144,9.19295,16086.7,0
+FISK.US,D,20231206,000000,9.40691,9.40691,9.40691,9.40691,259.578,0
+FISK.US,D,20231211,000000,9.23422,9.23422,9.19491,9.23422,3360.26,0
+FISK.US,D,20231213,000000,9.13598,9.50927,9.13598,9.50927,3663.61,0
+FISK.US,D,20231214,000000,9.59769,10.4721,9.42087,9.82362,1120.76,0
+FISK.US,D,20231220,000000,9.36521,9.36521,9.36521,9.36521,1159.44,0
+FISK.US,D,20231221,000000,10.3017,10.3017,9.84828,9.84828,377.353,0
+FISK.US,D,20231222,000000,9.84334,9.84334,9.84334,9.84334,507.195,0
+FISK.US,D,20231226,000000,9.84828,10.6903,9.84828,10.6903,207.95,0
+FISK.US,D,20231229,000000,9.63139,9.63139,9.63139,9.63139,111.583,0
+FISK.US,D,20240102,000000,10.5975,10.5975,9.01033,9.01033,592.404,0
+FISK.US,D,20240104,000000,9.87784,9.87784,9.87784,9.87784,115.64,0
+FISK.US,D,20240108,000000,9.65131,9.65131,9.65131,9.65131,545.742,0
+FISK.US,D,20240110,000000,9.47366,9.47366,9.47366,9.47366,201.863,0
+FISK.US,D,20240117,000000,9.47366,9.56239,9.37015,9.5131,28601.7,0
+FISK.US,D,20240123,000000,9.71025,9.71025,9.71025,9.71025,202.878,0
+FISK.US,D,20240124,000000,9.85813,9.85813,9.85813,9.85813,325.619,0
+FISK.US,D,20240201,000000,9.26664,9.26664,9.26664,9.26664,101.439,0
+FISK.US,D,20240202,000000,9.37508,9.37508,9.16807,9.16807,851.074,0
+FISK.US,D,20240212,000000,9.67082,9.71025,9.67082,9.71025,222.151,0
+FISK.US,D,20240216,000000,9.46726,9.80883,9.46726,9.80883,407.785,0
+FISK.US,D,20240221,000000,9.62153,9.62153,9.04977,9.4638,10478.6,0
+FISK.US,D,20240301,000000,9.47366,9.47366,9.47366,9.47366,391.554,0
+FISK.US,D,20240305,000000,9.47366,9.47366,9.47366,9.47366,601.533,0
+FISK.US,D,20240306,000000,9.26664,9.26664,9.06949,9.26664,5548.71,0
+FISK.US,D,20240312,000000,9.4638,9.4638,9.4638,9.4638,269.828,0
+FISK.US,D,20240315,000000,9.89421,9.89421,9.89421,9.89421,233.47,0
+FISK.US,D,20240319,000000,9.53306,9.53306,9.53306,9.53306,101.069,0
+FISK.US,D,20240327,000000,9.64684,9.64684,9.64684,9.64684,103.09,0
+FISK.US,D,20240409,000000,9.64684,9.70622,9.64684,9.70622,202.138,0
+FISK.US,D,20240410,000000,8.90478,8.90478,8.90478,8.90478,1313.9,0
+FISK.US,D,20240419,000000,8.41878,8.76627,8.30134,8.76627,421.458,0
+FISK.US,D,20240422,000000,9.00373,9.13235,9.00373,9.13235,369.913,0
+FISK.US,D,20240424,000000,8.98839,8.98839,8.98839,8.98839,101.069,0
+FISK.US,D,20240425,000000,8.90478,8.90478,8.90478,8.90478,4140.8,0
+FISK.US,D,20240506,000000,9.05636,9.05636,9.0532,9.0532,4473.32,0
+FISK.US,D,20240509,000000,9.40939,9.40939,9.38961,9.3995,3224.1,0
+FISK.US,D,20240510,000000,9.0532,9.0532,9.0532,9.0532,1914.25,0
+FISK.US,D,20240514,000000,9.66664,9.66664,9.44401,9.44401,1031.91,0
+FISK.US,D,20240516,000000,9.21151,9.27582,9.21151,9.27582,367.892,0
+FISK.US,D,20240517,000000,9.3995,9.3995,9.3995,9.3995,707.484,0
+FISK.US,D,20240522,000000,9.61717,9.61717,8.5388,8.91468,1853.61,0
+FISK.US,D,20240603,000000,9.36982,9.37961,9.36982,9.37961,582.159,0
+FISK.US,D,20240605,000000,9.18182,9.19171,9.18182,9.19171,386.084,0
+FISK.US,D,20240606,000000,9.14225,9.14225,9.14225,9.14225,352.731,0
+FISK.US,D,20240611,000000,8.0242,8.0242,8.0242,8.0242,1963.77,0
+FISK.US,D,20240612,000000,8.61786,8.61786,8.61786,8.61786,1889.99,0
+FISK.US,D,20240614,000000,9.04999,9.04999,9.04999,9.04999,101.669,0
+FISK.US,D,20240617,000000,8.90097,8.90097,8.90097,8.90097,100.663,0
+FISK.US,D,20240618,000000,8.99038,8.99038,8.99038,8.99038,100.663,0
+FISK.US,D,20240620,000000,8.99038,8.99038,8.90097,8.90097,2170.29,0
+FISK.US,D,20240621,000000,8.54136,8.54136,8.43407,8.43407,943.213,0
+FISK.US,D,20240701,000000,8.84137,8.95064,8.84137,8.95064,1063,0
+FISK.US,D,20240708,000000,9.21887,9.28841,9.21887,9.28841,905.968,0
+FISK.US,D,20240710,000000,9.51689,9.52682,9.51689,9.52682,503.315,0
+FISK.US,D,20240711,000000,9.50696,9.93413,9.50696,9.93413,5561.63,0
+FISK.US,D,20240712,000000,10.0037,10.2818,9.72888,10.2818,9002.3,0
+FISK.US,D,20240715,000000,10.4209,10.4308,10.4209,10.4209,724.774,0
+FISK.US,D,20240716,000000,10.4408,10.5997,9.86459,10.5997,9588.16,0
+FISK.US,D,20240718,000000,10.4308,10.4308,10.4308,10.4308,201.326,0
+FISK.US,D,20240722,000000,10.6991,10.6991,10.6991,10.6991,212.399,0
+FISK.US,D,20240725,000000,10.5599,10.5599,10.5599,10.5599,101.669,0
+FISK.US,D,20240726,000000,10.3712,10.3712,10.3712,10.3712,201.326,0
+FISK.US,D,20240729,000000,10.5501,10.5501,10.5501,10.5501,208.372,0
+FISK.US,D,20240730,000000,10.5699,10.5699,10.0335,10.1328,1200.91,0
+FISK.US,D,20240731,000000,10.6991,10.709,10.6792,10.709,805.305,0
+FISK.US,D,20240801,000000,10.4308,10.4308,10.4209,10.4308,317.088,0
+FISK.US,D,20240802,000000,10.0831,10.1527,10.0732,10.1527,503.315,0
+FISK.US,D,20240805,000000,10.0037,10.0037,9.99372,10.0037,317.088,0
+FISK.US,D,20240806,000000,10.2918,10.2918,10.2918,10.2918,201.326,0
+FISK.US,D,20240807,000000,10.1726,10.2718,10.1726,10.2718,301.989,0
+FISK.US,D,20240808,000000,10.3016,10.3016,10.3016,10.3016,408.692,0
+FISK.US,D,20240812,000000,9.68617,9.84472,9.68617,9.84472,1067.02,0
+FISK.US,D,20240813,000000,9.6957,10.252,9.6957,10.252,567.74,0
+FISK.US,D,20240814,000000,10.1328,10.1328,10.1328,10.1328,201.326,0
+FISK.US,D,20240816,000000,10.0335,10.0335,10.0335,10.0335,201.326,0
+FISK.US,D,20240821,000000,9.93413,9.93413,9.55165,9.55165,12634.2,0
+FISK.US,D,20240822,000000,9.76196,9.76196,9.76196,9.76196,897.915,0
+FISK.US,D,20240823,000000,9.35795,10.3812,9.35795,10.3812,381.513,0
+FISK.US,D,20240826,000000,10.3514,10.3514,10.3514,10.3514,1406.26,0
+FISK.US,D,20240830,000000,10.5997,10.6991,10.4507,10.4507,805.305,0
+FISK.US,D,20240903,000000,10.5501,10.5501,10.5103,10.5103,856.643,0
+FISK.US,D,20240904,000000,10.1319,10.4209,10.1319,10.4209,2555.83,0
+FISK.US,D,20240905,000000,10.3812,10.4805,10.3812,10.3812,560.693,0
+FISK.US,D,20240906,000000,10.1825,10.1825,10.1825,10.1825,201.326,0
+FISK.US,D,20240909,000000,9.93413,9.93413,9.93413,9.93413,101.669,0
+FISK.US,D,20240912,000000,10.1924,10.2322,9.94405,10.1328,704.641,0
+FISK.US,D,20240913,000000,10.4507,10.4507,10.0605,10.0831,2355.51,0
+FISK.US,D,20240916,000000,10.4769,10.4769,10.2177,10.2177,300.948,0
+FISK.US,D,20240917,000000,10.4171,10.746,10.4171,10.746,998.144,0
+FISK.US,D,20240918,000000,11.0551,11.0949,10.8158,10.8158,601.896,0
+FISK.US,D,20240919,000000,11.1547,11.1547,10.9653,10.9653,300.948,0
+FISK.US,D,20240924,000000,11.085,11.085,10.7759,10.7759,300.948,0
+FISK.US,D,20240925,000000,10.8756,11.075,10.8756,10.8756,430.355,0
+FISK.US,D,20240930,000000,10.8756,10.9554,10.8756,10.9554,580.829,0
+FISK.US,D,20241002,000000,10.7959,10.7959,10.7959,10.7959,201.635,0
+FISK.US,D,20241007,000000,10.5965,10.7062,10.5965,10.7062,401.264,0
+FISK.US,D,20241008,000000,10.8756,10.8756,10.6927,10.6927,1705.37,0
+FISK.US,D,20241015,000000,11.2235,11.3541,11.2235,11.3541,604.905,0
+FISK.US,D,20241016,000000,11.1946,11.1946,11.1946,11.1946,200.632,0
+FISK.US,D,20241017,000000,11.3242,11.3242,11.3242,11.3242,212.669,0
+FISK.US,D,20241018,000000,11.3043,11.3043,11.3043,11.3043,200.632,0
+FISK.US,D,20241023,000000,10.4719,10.7759,10.4619,10.7759,5718.01,0
+FISK.US,D,20241024,000000,10.4968,10.8158,10.4968,10.8158,7289.96,0
+FISK.US,D,20241104,000000,10.5666,10.5666,10.5666,10.5666,200.632,0
+FISK.US,D,20241105,000000,10.3672,10.3672,10.0906,10.3672,2006.32,0
+FISK.US,D,20241106,000000,10.8657,10.8756,10.8657,10.8756,802.528,0
+FISK.US,D,20241107,000000,10.8557,10.9454,10.7759,10.9454,1289.06,0
+FISK.US,D,20241108,000000,10.7759,10.7759,10.766,10.7759,300.948,0
+FISK.US,D,20241114,000000,10.5566,10.5566,10.5467,10.5467,401.264,0
+FISK.US,D,20241118,000000,10.6164,10.6164,10.6164,10.6164,200.632,0
+FISK.US,D,20241119,000000,10.766,10.766,10.766,10.766,202.638,0
+FISK.US,D,20241120,000000,10.756,10.756,10.756,10.756,200.632,0
+FISK.US,D,20241121,000000,10.8557,10.8557,10.8158,10.8158,5518.38,0
+FISK.US,D,20241122,000000,10.9255,10.9255,10.9255,10.9255,200.632,0
+FISK.US,D,20241125,000000,10.8906,10.9255,10.8906,10.9255,3025.53,0
+FISK.US,D,20241126,000000,11.0052,11.1248,10.428,11.1248,901.841,0
+FISK.US,D,20241127,000000,11.1049,11.1049,10.9653,10.9653,1705.37,0
+FISK.US,D,20241202,000000,10.7161,10.8657,10.7161,10.8657,8326.23,0
+FISK.US,D,20241203,000000,10.7161,10.7161,10.7161,10.7161,1907,0
+FISK.US,D,20241204,000000,10.8956,10.8956,10.5566,10.5566,5911.62,0
+FISK.US,D,20241209,000000,11.2445,11.2644,11.2245,11.2644,403.27,0
+FISK.US,D,20241210,000000,10.9305,10.9305,10.9305,10.9305,662.085,0
+FISK.US,D,20241211,000000,10.9354,11.0152,10.9155,11.0152,17572.3,0
+FISK.US,D,20241213,000000,11.075,11.075,11.075,11.075,202.638,0
+FISK.US,D,20241216,000000,11.12,11.12,11.12,11.12,202,0
+FISK.US,D,20241218,000000,10.23,10.23,10.23,10.23,110,0
+FISK.US,D,20241219,000000,10.2,10.2,10.19,10.19,425,0
+FISK.US,D,20241220,000000,9.905,9.905,9.905,9.905,102,0
+FISK.US,D,20241223,000000,10.04,10.04,9.8,9.8,304,0
+FISK.US,D,20241224,000000,9.78,9.78,9.78,9.78,100,0
+FISK.US,D,20241226,000000,10.25,10.25,10.02,10.02,300,0
+FISK.US,D,20241230,000000,10.05,10.05,10.05,10.05,371,0
+FISK.US,D,20250107,000000,9.86,9.86,9.86,9.86,212,0
+FISK.US,D,20250108,000000,9.16,9.8,9.16,9.6,1783,0
+FISK.US,D,20250113,000000,9.33,9.48,9.1,9.48,1100,0
+FISK.US,D,20250114,000000,9.45,9.46,9.45,9.46,800,0
+FISK.US,D,20250115,000000,9.2898,9.2898,9.2898,9.2898,500,0
+FISK.US,D,20250122,000000,9.74,9.74,9.74,9.74,200,0
+FISK.US,D,20250123,000000,9.59,9.6,9.59,9.6,308,0
+FISK.US,D,20250124,000000,9.66,9.66,9.45,9.45,546,0
+FISK.US,D,20250127,000000,9.53,9.54,9.53,9.54,300,0
+FISK.US,D,20250130,000000,9.52,9.52,9.52,9.52,300,0
+FISK.US,D,20250203,000000,9.05,9.05,8.8201,8.8201,1000,0
+FISK.US,D,20250204,000000,9.42,9.47,9.42,9.47,900,0
+FISK.US,D,20250205,000000,9.225,9.5,9.1,9.5,1293,0
+FISK.US,D,20250207,000000,9.56,9.56,9.56,9.56,201,0
+FISK.US,D,20250211,000000,8.73,8.73,8.71,8.71,1000,0
+FISK.US,D,20250212,000000,8.96,9.17,8.96,9.1,546,0
+FISK.US,D,20250214,000000,9.1,9.1,9.1,9.1,100,0
+FISK.US,D,20250218,000000,8.4,8.4,8.4,8.4,559,0
+FISK.US,D,20250219,000000,8.32,8.7,8.32,8.7,852,0
+FISK.US,D,20250220,000000,8.9,8.9,8.9,8.9,200,0
+FISK.US,D,20250221,000000,8.69,8.69,8.69,8.69,102,0
+FISK.US,D,20250225,000000,8.76,8.76,8.76,8.76,100,0
+FISK.US,D,20250226,000000,8.76,8.77,8.177,8.177,671,0
+FISK.US,D,20250227,000000,8.83,8.83,8.52,8.52,638,0
+FISK.US,D,20250228,000000,8.6391,8.93,8.6391,8.9,3773,0
+FISK.US,D,20250303,000000,8.9,8.9,8.9,8.9,1098,0
+FISK.US,D,20250305,000000,8.53,8.54,8.53,8.54,460,0
+FISK.US,D,20250310,000000,8.035,8.035,8.035,8.035,2403,0
+FISK.US,D,20250311,000000,8.13,8.13,8.13,8.13,114,0
+FISK.US,D,20250312,000000,8.28,8.28,8.28,8.28,263,0
+FISK.US,D,20250313,000000,7.93,7.93,7.93,7.93,310,0
+FISK.US,D,20250314,000000,7.82,7.82,7.575,7.66,3154,0
+FISK.US,D,20250317,000000,7.86,7.86,7.86,7.86,240,0
+FISK.US,D,20250319,000000,8.06,8.06,8.06,8.06,270,0
+FISK.US,D,20250325,000000,7.81,7.81,7.76,7.76,476,0
+FISK.US,D,20250331,000000,7.6046,7.6046,7.6046,7.6046,100,0
+FISK.US,D,20250403,000000,7.39,7.39,7.37,7.37,620,0
+FISK.US,D,20250404,000000,7.4178,7.4178,7.4178,7.4178,4108,0
+FISK.US,D,20250407,000000,7.4,7.4,7.4,7.4,185,0
+FISK.US,D,20250414,000000,7.8945,7.8945,7.43,7.8945,1392,0
+FISK.US,D,20250416,000000,7.42,7.42,7.42,7.42,1475,0
+FISK.US,D,20250421,000000,7.42,7.42,7.42,7.42,1000,0
+FISK.US,D,20250423,000000,7,7,6.71,6.71,2000,0
+FISK.US,D,20250429,000000,7,7,6.9877,6.9877,1210,0
+FISK.US,D,20250430,000000,6.9336,6.9336,6.9336,6.9336,3070,0
+FISK.US,D,20250501,000000,6.82,6.82,6.77,6.77,4070,0
+FISK.US,D,20250502,000000,7.02,7.02,6.86,6.95,11020,0
+FISK.US,D,20250505,000000,6.9789,7.4,6.81,6.81,2296,0
+FISK.US,D,20250506,000000,7.01,7.01,6.78,6.78,2020,0
+FISK.US,D,20250507,000000,7.1,7.1,6.78,7.02,6721,0
+FISK.US,D,20250512,000000,7.39,7.42,7.39,7.42,735,0
+FISK.US,D,20250602,000000,7.2064,7.2064,7.2064,7.2064,362,0
+FISK.US,D,20250613,000000,8.25,8.25,8.25,8.25,360,0
+FISK.US,D,20250616,000000,9,9.03,8.3,8.3,2610,0
+FISK.US,D,20250618,000000,8.47,8.47,8.3,8.3,1095,0
+FISK.US,D,20250701,000000,8.14,8.15,8.14,8.14,1040,0
+FISK.US,D,20250711,000000,8.14,8.14,8.14,8.14,510,0
+FISK.US,D,20250722,000000,7.35,7.35,7.35,7.35,440,0
+FISK.US,D,20250812,000000,7.01,7.01,6.73,7.01,1864,0
+FISK.US,D,20250818,000000,7.235,7.235,6.74,7.235,8177,0
+FISK.US,D,20250819,000000,7,7,7,7,2620,0
+FISK.US,D,20250822,000000,7.09,7.38,7.07,7.38,1887,0
+FISK.US,D,20250829,000000,7,7.31,7,7.31,3387,0
+FISK.US,D,20250904,000000,7.2,7.6,7.2,7.6,15018,0
+FISK.US,D,20250924,000000,7.33,7.33,7.33,7.33,3846,0
+FISK.US,D,20251003,000000,7.6767,8.16,7.6767,8.16,200,0
+FISK.US,D,20251007,000000,7.79,7.99,7.79,7.8,1711,0
+FISK.US,D,20251020,000000,7.02,7.02,6.94,7.0195,1200,0
+FISK.US,D,20251021,000000,7.5,7.5,7.5,7.5,451,0
+FISK.US,D,20251024,000000,7.79,7.94,7.51,7.94,2742,0
+FISK.US,D,20251103,000000,7.15,7.15,7.15,7.15,472,0
+FISK.US,D,20251105,000000,6.57,7.01,6.57,7.01,345,0
+FISK.US,D,20251110,000000,6.67,7.43,6.63,7.43,1374,0
+FISK.US,D,20251112,000000,6.74,7.15,6.74,6.95,1112,0
+FISK.US,D,20251117,000000,6.5,6.5,6.41,6.41,1261,0
+FISK.US,D,20251118,000000,6.755,6.809,6.755,6.809,676,0
+FISK.US,D,20251119,000000,6.51,6.7599,6.51,6.7599,487,0
+FISK.US,D,20251124,000000,6.79,7.19,6.3052,6.776,3947,0
+FISK.US,D,20251125,000000,6.51,6.51,6.51,6.51,173,0
+FISK.US,D,20251128,000000,6.7937,6.8,6.71,6.8,1104,0
+FISK.US,D,20251202,000000,6.79,6.8,6.79,6.8,1857,0
+FISK.US,D,20251205,000000,6.5,6.55,6.5,6.55,6633,0
+FISK.US,D,20251216,000000,6.79,6.79,6.79,6.79,106,0
+FISK.US,D,20251218,000000,6.2301,6.2301,6.2301,6.2301,203,0
+FISK.US,D,20251226,000000,6.5399,6.5399,6.5399,6.5399,166,0
+FISK.US,D,20260105,000000,5.98,6.66,5.98,6.23,5740,0
+FISK.US,D,20260109,000000,6.25,6.542,6.02,6.3567,5753,0
+FISK.US,D,20260126,000000,6.51,6.51,6.51,6.51,665,0
+FISK.US,D,20260127,000000,6.59,6.59,6.59,6.59,103,0
+FISK.US,D,20260128,000000,6.47,6.47,6.47,6.47,203,0
+FISK.US,D,20260205,000000,6.56,6.56,6.56,6.56,103,0
+FISK.US,D,20260206,000000,6.72,6.72,6.72,6.72,105,0
+FISK.US,D,20260210,000000,6.77,6.85,6.77,6.85,503,0
+FISK.US,D,20260212,000000,6.22,6.22,6.11,6.11,203,0
+FISK.US,D,20260217,000000,6,6.38,5.99,6.38,7771,0
diff --git a/daily/us/nyse stocks/1/fpwr.us.txt b/daily/us/nyse stocks/1/fpwr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..05f58d6ebc03aabb3861b167762b7726ef333c31
--- /dev/null
+++ b/daily/us/nyse stocks/1/fpwr.us.txt	
@@ -0,0 +1,1620 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FPWR.US,D,20190822,000000,17.9687,17.9855,17.9502,17.9855,1109.5,0
+FPWR.US,D,20190823,000000,18.0219,18.0219,17.7722,17.7722,3362.85,0
+FPWR.US,D,20190826,000000,17.8888,17.9838,17.8888,17.9838,5622.64,0
+FPWR.US,D,20190827,000000,18.117,18.117,18.0472,18.0685,1420.68,0
+FPWR.US,D,20190828,000000,18.1198,18.1198,18.0817,18.0817,1373.47,0
+FPWR.US,D,20190829,000000,18.1823,18.1878,18.1542,18.1878,1966.85,0
+FPWR.US,D,20190830,000000,18.2261,18.2261,18.2167,18.2252,2025.87,0
+FPWR.US,D,20190903,000000,18.43,18.43,18.4209,18.43,672.786,0
+FPWR.US,D,20190904,000000,18.4851,18.4851,18.4851,18.4851,10.7302,0
+FPWR.US,D,20190905,000000,18.3241,18.3583,18.3221,18.3341,998.985,0
+FPWR.US,D,20190906,000000,18.2475,18.2475,18.2475,18.2475,8.58419,0
+FPWR.US,D,20190909,000000,18.0826,18.0826,18.051,18.0581,2246.91,0
+FPWR.US,D,20190910,000000,18.0339,18.0339,18.0339,18.0339,21.4604,0
+FPWR.US,D,20190911,000000,18.1552,18.1552,18.1552,18.1552,54.7242,0
+FPWR.US,D,20190912,000000,18.2296,18.241,18.2017,18.2017,443.159,0
+FPWR.US,D,20190913,000000,18.2073,18.2073,18.1561,18.1561,307.958,0
+FPWR.US,D,20190916,000000,18.1384,18.1487,18.1384,18.1487,111.594,0
+FPWR.US,D,20190917,000000,18.3313,18.3313,18.3313,18.3313,8.58419,0
+FPWR.US,D,20190918,000000,18.3996,18.3996,18.3996,18.3996,8.58419,0
+FPWR.US,D,20190919,000000,18.4041,18.4665,18.4041,18.4533,1686.79,0
+FPWR.US,D,20190920,000000,18.43,18.5075,18.43,18.5046,1347.71,0
+FPWR.US,D,20190923,000000,18.5273,18.5317,18.5273,18.5317,250.014,0
+FPWR.US,D,20190924,000000,18.7049,18.7049,18.6481,18.6481,304.738,0
+FPWR.US,D,20190925,000000,18.637,18.637,18.5729,18.6341,6529.35,0
+FPWR.US,D,20190926,000000,18.7096,18.7592,18.7096,18.7321,1371.32,0
+FPWR.US,D,20190927,000000,18.6453,18.6715,18.6453,18.6715,232.846,0
+FPWR.US,D,20190930,000000,18.7508,18.7508,18.7135,18.7135,371.266,0
+FPWR.US,D,20191001,000000,18.6958,18.6958,18.6453,18.6453,1462.53,0
+FPWR.US,D,20191002,000000,18.4851,18.4851,18.419,18.419,2220.08,0
+FPWR.US,D,20191003,000000,18.4581,18.4681,18.4581,18.4681,336.929,0
+FPWR.US,D,20191004,000000,18.6641,18.6641,18.6641,18.6641,111.594,0
+FPWR.US,D,20191007,000000,18.5906,18.5906,18.5906,18.5906,225.335,0
+FPWR.US,D,20191008,000000,18.6185,18.6185,18.4488,18.4488,3070.99,0
+FPWR.US,D,20191009,000000,18.5037,18.5037,18.5037,18.5037,1.07302,0
+FPWR.US,D,20191010,000000,18.4219,18.4656,18.4219,18.4656,3025.92,0
+FPWR.US,D,20191011,000000,18.4134,18.4134,18.4134,18.4134,170.61,0
+FPWR.US,D,20191014,000000,18.4673,18.4673,18.3341,18.3341,2173.94,0
+FPWR.US,D,20191015,000000,18.3241,18.3241,18.279,18.279,441.013,0
+FPWR.US,D,20191016,000000,18.2895,18.2895,18.2895,18.2895,4.29209,0
+FPWR.US,D,20191017,000000,18.2624,18.3267,18.2624,18.3267,1275.82,0
+FPWR.US,D,20191018,000000,18.4134,18.4134,18.4134,18.4134,122.324,0
+FPWR.US,D,20191021,000000,18.445,18.445,18.445,18.445,4.29209,0
+FPWR.US,D,20191022,000000,18.4571,18.4571,18.4571,18.4571,4.29209,0
+FPWR.US,D,20191023,000000,18.5085,18.5362,18.5085,18.5362,1192.13,0
+FPWR.US,D,20191024,000000,18.5729,18.5729,18.5729,18.5729,111.594,0
+FPWR.US,D,20191025,000000,18.4134,18.4134,18.4134,18.4134,111.594,0
+FPWR.US,D,20191028,000000,18.4673,18.4673,18.1646,18.1646,1066.58,0
+FPWR.US,D,20191029,000000,18.1384,18.1897,18.1384,18.1897,237.138,0
+FPWR.US,D,20191030,000000,18.3241,18.3241,18.2895,18.2895,616.989,0
+FPWR.US,D,20191031,000000,18.3862,18.419,18.3667,18.419,1480.77,0
+FPWR.US,D,20191101,000000,18.3957,18.3957,18.3771,18.379,1809.11,0
+FPWR.US,D,20191104,000000,18.3332,18.3332,18.1691,18.1691,1269.38,0
+FPWR.US,D,20191105,000000,18.0731,18.0731,18.0348,18.0348,165.245,0
+FPWR.US,D,20191106,000000,18.0826,18.0826,18.0703,18.0722,6172.03,0
+FPWR.US,D,20191107,000000,17.7908,17.8355,17.7908,17.8355,719.999,0
+FPWR.US,D,20191108,000000,17.7816,17.8021,17.7816,17.8021,1060.14,0
+FPWR.US,D,20191111,000000,17.7806,17.7806,17.7806,17.7806,34.3367,0
+FPWR.US,D,20191112,000000,17.8112,17.8112,17.7944,17.7954,1693.23,0
+FPWR.US,D,20191113,000000,18.0219,18.0219,18.0219,18.0219,16.0953,0
+FPWR.US,D,20191114,000000,18.1012,18.1012,18.0668,18.0668,120.178,0
+FPWR.US,D,20191115,000000,18.0731,18.1207,18.0731,18.1207,468.911,0
+FPWR.US,D,20191118,000000,18.2615,18.279,18.1571,18.1571,1696.45,0
+FPWR.US,D,20191119,000000,18.2261,18.2261,18.1729,18.1729,1636.36,0
+FPWR.US,D,20191120,000000,18.253,18.2559,18.253,18.2559,158.807,0
+FPWR.US,D,20191121,000000,18.2167,18.2624,18.2167,18.2624,477.495,0
+FPWR.US,D,20191122,000000,18.2439,18.2439,18.2439,18.2439,32.1907,0
+FPWR.US,D,20191125,000000,18.1841,18.1841,18.1646,18.1691,1443.21,0
+FPWR.US,D,20191126,000000,18.2073,18.2316,18.2073,18.2316,262.891,0
+FPWR.US,D,20191127,000000,18.2439,18.2512,18.2439,18.2512,225.335,0
+FPWR.US,D,20191129,000000,18.2615,18.2615,18.2158,18.2158,111.594,0
+FPWR.US,D,20191202,000000,18.0956,18.0956,18.0956,18.0956,10.7302,0
+FPWR.US,D,20191203,000000,18.1571,18.1571,18.1571,18.1571,111.594,0
+FPWR.US,D,20191204,000000,18.2567,18.2567,18.2567,18.2567,8.58419,0
+FPWR.US,D,20191205,000000,18.2549,18.2549,18.2549,18.2549,4.29209,0
+FPWR.US,D,20191206,000000,18.2439,18.2439,18.2439,18.2439,137.347,0
+FPWR.US,D,20191209,000000,18.2158,18.2158,18.2158,18.2158,8.58419,0
+FPWR.US,D,20191210,000000,18.2875,18.2875,18.2549,18.2549,466.765,0
+FPWR.US,D,20191211,000000,18.3388,18.3388,18.3388,18.3388,8.58419,0
+FPWR.US,D,20191212,000000,18.2439,18.2439,18.2439,18.2439,171.683,0
+FPWR.US,D,20191213,000000,18.3967,18.3967,18.3967,18.3967,114.813,0
+FPWR.US,D,20191216,000000,18.4768,18.5747,18.4768,18.5747,1502.23,0
+FPWR.US,D,20191217,000000,18.6117,18.6117,18.6117,18.6117,110.521,0
+FPWR.US,D,20191218,000000,18.5662,18.7049,18.5662,18.7049,2900.38,0
+FPWR.US,D,20191219,000000,18.6744,18.6987,18.6744,18.6911,842.324,0
+FPWR.US,D,20191220,000000,18.8179,18.8179,18.8179,18.8179,110.521,0
+FPWR.US,D,20191223,000000,18.6854,18.6854,18.6854,18.6854,8.58419,0
+FPWR.US,D,20191224,000000,18.7247,18.7247,18.7247,18.7247,35.4098,0
+FPWR.US,D,20191226,000000,18.7573,18.7573,18.7573,18.7573,8.58419,0
+FPWR.US,D,20191227,000000,18.7649,18.7805,18.7228,18.7749,4848.99,0
+FPWR.US,D,20191230,000000,18.7722,18.7722,18.7211,18.7619,2834.93,0
+FPWR.US,D,20191231,000000,18.7964,18.8532,18.7694,18.8532,2246.91,0
+FPWR.US,D,20200102,000000,18.5757,18.6249,18.5757,18.6249,236.065,0
+FPWR.US,D,20200103,000000,18.6576,18.6828,18.6304,18.6481,3292.03,0
+FPWR.US,D,20200106,000000,18.6212,18.6828,18.6212,18.6828,224.262,0
+FPWR.US,D,20200107,000000,18.5934,18.6418,18.5934,18.6341,390.58,0
+FPWR.US,D,20200108,000000,18.637,18.637,18.637,18.637,10.7302,0
+FPWR.US,D,20200109,000000,18.6911,18.7292,18.6911,18.7292,2337.04,0
+FPWR.US,D,20200110,000000,18.7918,18.7918,18.7918,18.7918,106.229,0
+FPWR.US,D,20200113,000000,18.9537,18.9537,18.9446,18.9446,444.232,0
+FPWR.US,D,20200114,000000,18.9687,18.9903,18.9687,18.9903,199.582,0
+FPWR.US,D,20200115,000000,19.1851,19.255,19.1851,19.24,361.609,0
+FPWR.US,D,20200116,000000,19.3555,19.3555,19.3369,19.3463,444.232,0
+FPWR.US,D,20200117,000000,19.3463,19.447,19.3229,19.447,2444.34,0
+FPWR.US,D,20200121,000000,19.4628,19.5776,19.4628,19.5776,1056.92,0
+FPWR.US,D,20200122,000000,19.6324,19.6324,19.6146,19.6249,2479.75,0
+FPWR.US,D,20200123,000000,19.678,19.7572,19.6604,19.7572,7373.82,0
+FPWR.US,D,20200124,000000,19.7675,19.8477,19.7452,19.79,2494.78,0
+FPWR.US,D,20200127,000000,19.7144,19.7144,19.6964,19.6964,4722.38,0
+FPWR.US,D,20200128,000000,19.7525,19.7525,19.7525,19.7525,697.465,0
+FPWR.US,D,20200129,000000,19.6938,19.786,19.6938,19.7675,1195.34,0
+FPWR.US,D,20200130,000000,19.938,19.938,19.938,19.938,110.521,0
+FPWR.US,D,20200131,000000,19.8477,19.8477,19.7675,19.829,6286.85,0
+FPWR.US,D,20200203,000000,19.8336,19.8868,19.8198,19.8868,3448.7,0
+FPWR.US,D,20200204,000000,19.9474,19.9474,19.7284,19.7284,2432.54,0
+FPWR.US,D,20200205,000000,19.7319,19.8198,19.7319,19.7815,2817.76,0
+FPWR.US,D,20200206,000000,19.8746,19.8746,19.8151,19.8151,386.288,0
+FPWR.US,D,20200207,000000,19.8561,19.8561,19.786,19.786,226.408,0
+FPWR.US,D,20200210,000000,19.8701,19.8701,19.8701,19.8701,20.3874,0
+FPWR.US,D,20200211,000000,19.9111,19.9111,19.9084,19.9084,1371.32,0
+FPWR.US,D,20200212,000000,19.9633,19.9633,19.926,19.926,1001.13,0
+FPWR.US,D,20200213,000000,20.048,20.048,20.048,20.048,20.3874,0
+FPWR.US,D,20200214,000000,20.1942,20.1942,20.1942,20.1942,1.07302,0
+FPWR.US,D,20200218,000000,20.2597,20.3957,20.2597,20.3517,2120.29,0
+FPWR.US,D,20200219,000000,20.3408,20.3408,20.2511,20.2511,845.543,0
+FPWR.US,D,20200220,000000,20.2696,20.2696,20.2696,20.2696,38.6288,0
+FPWR.US,D,20200221,000000,20.2967,20.2967,20.2967,20.2967,2.14604,0
+FPWR.US,D,20200224,000000,20.0534,20.0814,20.0534,20.0814,2356.36,0
+FPWR.US,D,20200225,000000,20.0814,20.0814,19.6687,19.6687,2790.93,0
+FPWR.US,D,20200226,000000,19.5913,19.5913,19.5428,19.5428,334.783,0
+FPWR.US,D,20200227,000000,18.8756,18.8756,18.8756,18.8756,110.521,0
+FPWR.US,D,20200228,000000,18.432,18.432,18.0377,18.3119,960.356,0
+FPWR.US,D,20200302,000000,19.1766,19.1766,19.1766,19.1766,208.166,0
+FPWR.US,D,20200303,000000,19.0883,19.0883,19.0883,19.0883,13.9493,0
+FPWR.US,D,20200304,000000,19.8701,19.8701,19.8701,19.8701,30.0446,0
+FPWR.US,D,20200305,000000,19.6536,19.6536,19.6536,19.6536,6.43814,0
+FPWR.US,D,20200306,000000,19.1383,19.5866,19.1383,19.5866,395.946,0
+FPWR.US,D,20200309,000000,18.529,18.529,18.4134,18.4134,536.512,0
+FPWR.US,D,20200310,000000,18.7814,18.7814,18.1152,18.5541,2184.67,0
+FPWR.US,D,20200311,000000,17.8858,17.8858,17.8858,17.8858,291.862,0
+FPWR.US,D,20200312,000000,16.2653,16.2653,16.2653,16.2653,142.712,0
+FPWR.US,D,20200313,000000,16.9791,17.0397,16.3287,17.0397,7068.01,0
+FPWR.US,D,20200316,000000,16.0715,16.0715,15.4778,15.4778,173.829,0
+FPWR.US,D,20200317,000000,16.803,16.803,16.803,16.803,4.29209,0
+FPWR.US,D,20200318,000000,15.8525,15.8525,15.6539,15.6539,665.275,0
+FPWR.US,D,20200319,000000,15.3145,15.5103,15.2755,15.2755,818.717,0
+FPWR.US,D,20200320,000000,15.2343,15.2343,14.5058,14.5058,895.975,0
+FPWR.US,D,20200323,000000,13.7808,13.7808,13.7808,13.7808,443.159,0
+FPWR.US,D,20200324,000000,14.3108,14.9401,14.2856,14.9401,225.335,0
+FPWR.US,D,20200325,000000,15.3026,15.5196,15.3026,15.5188,2244.76,0
+FPWR.US,D,20200326,000000,15.9819,16.392,15.9716,16.392,1258.65,0
+FPWR.US,D,20200327,000000,16.3118,16.3118,16.3118,16.3118,81.5498,0
+FPWR.US,D,20200330,000000,16.9241,16.9241,16.9241,16.9241,18.2414,0
+FPWR.US,D,20200331,000000,16.5607,16.5607,16.5607,16.5607,13.9493,0
+FPWR.US,D,20200401,000000,15.7677,15.8031,15.7348,15.8031,904.559,0
+FPWR.US,D,20200402,000000,16.1579,16.1579,16.1579,16.1579,313.323,0
+FPWR.US,D,20200403,000000,15.7329,15.7329,15.7329,15.7329,3.21907,0
+FPWR.US,D,20200406,000000,16.5367,16.607,16.5367,16.607,615.916,0
+FPWR.US,D,20200407,000000,16.4722,16.4722,16.4722,16.4722,223.189,0
+FPWR.US,D,20200408,000000,17.0379,17.0379,17.0379,17.0379,105.156,0
+FPWR.US,D,20200409,000000,17.7078,17.7078,17.7078,17.7078,70.8196,0
+FPWR.US,D,20200413,000000,17.3824,17.3824,17.3824,17.3824,343.367,0
+FPWR.US,D,20200414,000000,17.6679,17.7944,17.6288,17.7944,839.105,0
+FPWR.US,D,20200415,000000,17.3323,17.3323,17.3323,17.3323,104.083,0
+FPWR.US,D,20200416,000000,17.4878,17.4878,17.4878,17.4878,217.823,0
+FPWR.US,D,20200417,000000,17.9213,17.9213,17.9213,17.9213,86.9149,0
+FPWR.US,D,20200420,000000,17.7125,17.7125,17.4077,17.4972,1413.17,0
+FPWR.US,D,20200421,000000,17.283,17.283,17.2643,17.2643,566.556,0
+FPWR.US,D,20200422,000000,17.5978,17.5978,17.5978,17.5978,130.908,0
+FPWR.US,D,20200423,000000,17.5254,17.5254,17.4609,17.4609,2349.92,0
+FPWR.US,D,20200424,000000,17.5355,17.5355,17.5355,17.5355,20.3874,0
+FPWR.US,D,20200427,000000,17.6856,17.6856,17.6856,17.6856,115.886,0
+FPWR.US,D,20200428,000000,17.8579,17.8579,17.8579,17.8579,111.594,0
+FPWR.US,D,20200429,000000,17.7862,17.7862,17.7862,17.7862,2.14604,0
+FPWR.US,D,20200430,000000,17.4972,17.5522,17.4768,17.5522,650.252,0
+FPWR.US,D,20200501,000000,17.1775,17.1775,17.1775,17.1775,1.07302,0
+FPWR.US,D,20200504,000000,17.3165,17.3165,17.3165,17.3165,1.07302,0
+FPWR.US,D,20200505,000000,17.4823,17.4823,17.4702,17.4702,354.098,0
+FPWR.US,D,20200506,000000,17.0303,17.0303,17.0303,17.0303,110.521,0
+FPWR.US,D,20200507,000000,17.2102,17.2102,17.0471,17.0471,443.159,0
+FPWR.US,D,20200508,000000,17.2736,17.3443,17.2596,17.3443,595.528,0
+FPWR.US,D,20200511,000000,17.2911,17.2911,17.2911,17.2911,299.373,0
+FPWR.US,D,20200512,000000,17.021,17.021,17.021,17.021,359.463,0
+FPWR.US,D,20200513,000000,16.7936,16.7936,16.7936,16.7936,87.988,0
+FPWR.US,D,20200514,000000,16.8675,16.8675,16.8675,16.8675,1.07302,0
+FPWR.US,D,20200515,000000,16.7945,16.7945,16.7945,16.7945,1.07302,0
+FPWR.US,D,20200518,000000,17.4423,17.4423,17.4423,17.4423,110.521,0
+FPWR.US,D,20200519,000000,17.283,17.283,17.283,17.283,230.7,0
+FPWR.US,D,20200520,000000,17.3671,17.3671,17.3671,17.3671,1.07302,0
+FPWR.US,D,20200521,000000,17.2634,17.2634,17.2634,17.2634,3.21907,0
+FPWR.US,D,20200522,000000,17.3892,17.3892,17.3892,17.3892,50.4321,0
+FPWR.US,D,20200526,000000,17.5336,17.5336,17.5336,17.5336,238.211,0
+FPWR.US,D,20200527,000000,17.6502,17.6502,17.6502,17.6502,113.74,0
+FPWR.US,D,20200528,000000,17.9828,17.9828,17.9828,17.9828,5.36512,0
+FPWR.US,D,20200529,000000,17.9623,18.1814,17.9623,18.1814,645.96,0
+FPWR.US,D,20200601,000000,18.3137,18.3137,18.3137,18.3137,164.172,0
+FPWR.US,D,20200602,000000,18.419,18.419,18.419,18.419,1.07302,0
+FPWR.US,D,20200603,000000,18.6902,18.6902,18.6902,18.6902,76.1847,0
+FPWR.US,D,20200604,000000,18.431,18.431,18.431,18.431,54.7242,0
+FPWR.US,D,20200605,000000,18.8748,18.8748,18.6294,18.6294,696.392,0
+FPWR.US,D,20200608,000000,18.8479,18.9456,18.8479,18.9456,413.114,0
+FPWR.US,D,20200609,000000,18.5586,18.6053,18.5586,18.6053,157.734,0
+FPWR.US,D,20200610,000000,18.5586,18.5586,18.5421,18.5421,112.667,0
+FPWR.US,D,20200611,000000,18.0286,18.0286,17.789,17.789,190.998,0
+FPWR.US,D,20200612,000000,17.9838,17.9838,17.777,17.777,110.521,0
+FPWR.US,D,20200615,000000,18.0552,18.0552,18.0552,18.0552,5.36512,0
+FPWR.US,D,20200616,000000,18.3603,18.3603,18.0862,18.0862,115.886,0
+FPWR.US,D,20200617,000000,18.1004,18.1113,18.1004,18.1113,112.667,0
+FPWR.US,D,20200618,000000,18.1004,18.1329,18.1004,18.1329,111.594,0
+FPWR.US,D,20200619,000000,18.254,18.254,17.814,17.814,614.843,0
+FPWR.US,D,20200622,000000,18.0286,18.0286,17.9575,17.9575,177.049,0
+FPWR.US,D,20200623,000000,17.9931,17.9931,17.8383,17.8383,811.206,0
+FPWR.US,D,20200624,000000,17.6278,17.6278,17.6278,17.6278,1.07302,0
+FPWR.US,D,20200625,000000,17.3986,17.5093,17.3986,17.5093,1108.43,0
+FPWR.US,D,20200626,000000,17.3323,17.3323,17.3323,17.3323,59.0163,0
+FPWR.US,D,20200629,000000,17.4778,17.5047,17.4778,17.5047,169.537,0
+FPWR.US,D,20200630,000000,17.6911,17.6911,17.6911,17.6911,4.29209,0
+FPWR.US,D,20200701,000000,17.6502,17.914,17.6502,17.914,305.811,0
+FPWR.US,D,20200702,000000,17.9978,17.9978,17.9978,17.9978,1.07302,0
+FPWR.US,D,20200706,000000,17.9818,17.9818,17.9818,17.9818,6.43814,0
+FPWR.US,D,20200707,000000,17.9362,17.9362,17.9362,17.9362,4.29209,0
+FPWR.US,D,20200708,000000,18.078,18.078,18.078,18.078,3.21907,0
+FPWR.US,D,20200709,000000,17.8496,17.8496,17.8496,17.8496,11.8032,0
+FPWR.US,D,20200710,000000,18.0871,18.0871,18.0871,18.0871,3.21907,0
+FPWR.US,D,20200713,000000,18.1591,18.1591,18.13,18.13,269.329,0
+FPWR.US,D,20200714,000000,18.131,18.3528,18.131,18.3528,199.582,0
+FPWR.US,D,20200715,000000,18.4163,18.4163,18.4163,18.4163,5.36512,0
+FPWR.US,D,20200716,000000,18.5485,18.5485,18.5485,18.5485,3.21907,0
+FPWR.US,D,20200717,000000,18.7609,18.7609,18.7609,18.7609,3.21907,0
+FPWR.US,D,20200720,000000,18.6034,18.6034,18.6034,18.6034,6.43814,0
+FPWR.US,D,20200721,000000,18.7814,18.7814,18.7573,18.7573,443.159,0
+FPWR.US,D,20200722,000000,18.883,18.9884,18.883,18.9884,550.461,0
+FPWR.US,D,20200723,000000,18.9865,18.9865,18.9865,18.9865,43.994,0
+FPWR.US,D,20200724,000000,18.9082,18.9082,18.8954,18.8972,533.293,0
+FPWR.US,D,20200727,000000,18.7609,18.7609,18.7609,18.7609,4.29209,0
+FPWR.US,D,20200728,000000,18.9148,18.9148,18.9148,18.9148,6.43814,0
+FPWR.US,D,20200729,000000,19.1123,19.1123,19.1123,19.1123,1.07302,0
+FPWR.US,D,20200730,000000,18.9799,19.0649,18.9789,19.0649,2009.77,0
+FPWR.US,D,20200731,000000,19.1076,19.1076,19.1076,19.1076,31.1177,0
+FPWR.US,D,20200803,000000,19.1076,19.1076,19.0387,19.06,903.486,0
+FPWR.US,D,20200804,000000,19.1253,19.2176,19.1253,19.2176,265.037,0
+FPWR.US,D,20200805,000000,19.3061,19.3061,19.116,19.1794,306.885,0
+FPWR.US,D,20200806,000000,19.1347,19.227,19.1347,19.227,222.116,0
+FPWR.US,D,20200807,000000,19.3061,19.4413,19.3061,19.4413,109.448,0
+FPWR.US,D,20200810,000000,19.5344,19.5344,19.5344,19.5344,10.7302,0
+FPWR.US,D,20200811,000000,19.3509,19.3509,19.1821,19.1821,703.904,0
+FPWR.US,D,20200812,000000,19.4683,19.5141,19.4394,19.4394,17112.5,0
+FPWR.US,D,20200813,000000,19.431,19.431,19.431,19.431,38.6288,0
+FPWR.US,D,20200814,000000,19.4142,19.4142,19.3014,19.3014,109.448,0
+FPWR.US,D,20200817,000000,19.3463,19.3463,19.2987,19.2987,4592.54,0
+FPWR.US,D,20200818,000000,19.2503,19.2503,19.2298,19.2298,671.713,0
+FPWR.US,D,20200819,000000,19.1821,19.1821,19.1821,19.1821,103.01,0
+FPWR.US,D,20200820,000000,19.0806,19.116,19.062,19.116,817.644,0
+FPWR.US,D,20200821,000000,19.0983,19.1524,19.0983,19.1478,689.954,0
+FPWR.US,D,20200824,000000,19.2149,19.2149,19.2149,19.2149,9.65722,0
+FPWR.US,D,20200825,000000,19.1887,19.1887,19.1011,19.1011,258.598,0
+FPWR.US,D,20200826,000000,18.9789,18.9789,18.9426,18.9426,292.935,0
+FPWR.US,D,20200827,000000,18.9667,18.9667,18.9667,18.9667,40.7749,0
+FPWR.US,D,20200828,000000,18.9474,18.9474,18.9474,18.9474,194.217,0
+FPWR.US,D,20200831,000000,18.9426,18.9426,18.9426,18.9426,224.262,0
+FPWR.US,D,20200901,000000,18.7759,18.7759,18.7759,18.7759,1.07302,0
+FPWR.US,D,20200902,000000,19.0983,19.0983,19.0983,19.0983,3.21907,0
+FPWR.US,D,20200903,000000,18.8774,18.8774,18.8774,18.8774,16.0953,0
+FPWR.US,D,20200904,000000,18.7629,18.7629,18.7452,18.7452,218.897,0
+FPWR.US,D,20200908,000000,18.5738,18.5738,18.5738,18.5738,145.931,0
+FPWR.US,D,20200909,000000,18.8821,18.8821,18.8029,18.8029,231.773,0
+FPWR.US,D,20200910,000000,18.5467,18.5467,18.5467,18.5467,95.4991,0
+FPWR.US,D,20200911,000000,18.5372,18.5372,18.5372,18.5372,7.51117,0
+FPWR.US,D,20200914,000000,18.6902,18.6902,18.6902,18.6902,17.1683,0
+FPWR.US,D,20200915,000000,18.9789,18.9789,18.7508,18.7508,239.284,0
+FPWR.US,D,20200916,000000,18.8179,18.8179,18.7479,18.7479,516.124,0
+FPWR.US,D,20200917,000000,18.5857,18.5857,18.5857,18.5857,10.7302,0
+FPWR.US,D,20200918,000000,18.432,18.432,18.432,18.432,1.07302,0
+FPWR.US,D,20200921,000000,18.2837,18.3025,18.2747,18.3025,224.262,0
+FPWR.US,D,20200922,000000,18.4114,18.4114,18.2989,18.3852,5876.95,0
+FPWR.US,D,20200923,000000,18.1152,18.1152,18.1152,18.1152,10.7302,0
+FPWR.US,D,20200924,000000,18.293,18.293,18.2654,18.2654,344.44,0
+FPWR.US,D,20200925,000000,18.3667,18.5142,18.3557,18.5142,2038.74,0
+FPWR.US,D,20200928,000000,18.7201,18.7201,18.6147,18.6147,380.923,0
+FPWR.US,D,20200929,000000,18.622,18.6845,18.6117,18.6845,442.086,0
+FPWR.US,D,20200930,000000,18.7022,18.7022,18.7022,18.7022,253.233,0
+FPWR.US,D,20201001,000000,18.79,18.8365,18.79,18.8365,1338.06,0
+FPWR.US,D,20201002,000000,19.0127,19.0127,18.9648,18.9648,182.414,0
+FPWR.US,D,20201005,000000,19.2122,19.2149,19.2122,19.2149,579.433,0
+FPWR.US,D,20201006,000000,19.4489,19.4489,19.3855,19.3855,553.68,0
+FPWR.US,D,20201007,000000,19.5038,19.5952,19.5038,19.5952,897.048,0
+FPWR.US,D,20201008,000000,19.8029,19.8719,19.8029,19.8719,1679.28,0
+FPWR.US,D,20201009,000000,19.8263,19.8263,19.8263,19.8263,112.667,0
+FPWR.US,D,20201012,000000,19.9474,19.9474,19.9474,19.9474,82.6228,0
+FPWR.US,D,20201013,000000,19.8235,19.8774,19.8235,19.8774,365.901,0
+FPWR.US,D,20201014,000000,19.9408,19.9408,19.8792,19.8792,4111.83,0
+FPWR.US,D,20201015,000000,19.8961,19.8961,19.8719,19.8719,1344.49,0
+FPWR.US,D,20201016,000000,19.8774,19.9763,19.8774,19.9633,2216.86,0
+FPWR.US,D,20201019,000000,19.9949,19.9949,19.7554,19.7554,228.554,0
+FPWR.US,D,20201020,000000,19.8868,19.8868,19.8495,19.8495,374.485,0
+FPWR.US,D,20201021,000000,19.9315,19.9315,19.8039,19.8039,2803.81,0
+FPWR.US,D,20201022,000000,19.9408,19.9968,19.9315,19.9968,1574.12,0
+FPWR.US,D,20201023,000000,20.008,20.008,20.008,20.008,4.29209,0
+FPWR.US,D,20201026,000000,19.94,19.94,19.9353,19.9353,228.554,0
+FPWR.US,D,20201027,000000,19.9763,20.0592,19.9566,19.9566,309.031,0
+FPWR.US,D,20201028,000000,19.7089,19.7089,19.4784,19.4784,338.002,0
+FPWR.US,D,20201029,000000,19.3759,19.705,19.3759,19.6032,704.977,0
+FPWR.US,D,20201030,000000,19.431,19.431,19.4283,19.4283,202.801,0
+FPWR.US,D,20201102,000000,19.6314,19.8253,19.6314,19.8253,209.239,0
+FPWR.US,D,20201103,000000,20.1132,20.1132,20.0685,20.0685,309.031,0
+FPWR.US,D,20201104,000000,20.1598,20.1598,19.8541,19.8541,242.503,0
+FPWR.US,D,20201105,000000,20.1768,20.1768,20.0796,20.0796,7299.78,0
+FPWR.US,D,20201106,000000,20.1132,20.1132,20.0397,20.0397,1002.2,0
+FPWR.US,D,20201109,000000,20.5412,20.5691,20.362,20.362,835.886,0
+FPWR.US,D,20201110,000000,20.5167,20.6323,20.5129,20.5896,4091.44,0
+FPWR.US,D,20201111,000000,20.7256,20.7256,20.7256,20.7256,125.543,0
+FPWR.US,D,20201112,000000,20.3787,20.3854,20.3686,20.3854,1740.44,0
+FPWR.US,D,20201113,000000,20.5129,20.6232,20.5129,20.5849,8825.62,0
+FPWR.US,D,20201116,000000,20.6688,20.6688,20.6688,20.6688,124.47,0
+FPWR.US,D,20201117,000000,20.5691,20.5876,20.46,20.46,696.392,0
+FPWR.US,D,20201118,000000,20.5129,20.5129,20.1264,20.1264,3370.37,0
+FPWR.US,D,20201119,000000,19.9763,20.0525,19.9763,20.0525,4385.45,0
+FPWR.US,D,20201120,000000,20.1411,20.1411,20.1411,20.1411,1.07302,0
+FPWR.US,D,20201123,000000,20.1319,20.8225,20.1319,20.2036,34205.8,0
+FPWR.US,D,20201124,000000,20.3686,20.5129,20.3686,20.4002,6528.28,0
+FPWR.US,D,20201125,000000,20.3321,20.4506,20.3185,20.4506,9176.5,0
+FPWR.US,D,20201127,000000,20.5501,20.5501,20.3603,20.3696,6285.77,0
+FPWR.US,D,20201130,000000,20.1411,20.2045,20.1132,20.1132,2825.27,0
+FPWR.US,D,20201201,000000,20.405,20.405,20.214,20.214,16435.5,0
+FPWR.US,D,20201202,000000,20.2304,20.2304,20.2304,20.2304,143.785,0
+FPWR.US,D,20201203,000000,20.2671,20.2671,20.1682,20.1682,1724.35,0
+FPWR.US,D,20201204,000000,20.2492,20.2577,20.1038,20.1038,3181.51,0
+FPWR.US,D,20201207,000000,20.0779,20.1449,20.0779,20.1227,3508.79,0
+FPWR.US,D,20201208,000000,20.2492,20.2492,20.186,20.186,374.485,0
+FPWR.US,D,20201209,000000,20.0863,20.0863,20.0863,20.0863,237.138,0
+FPWR.US,D,20201210,000000,20.0221,20.1411,19.786,20.1411,669.567,0
+FPWR.US,D,20201211,000000,20.0406,20.0685,20.0406,20.0592,1987.24,0
+FPWR.US,D,20201214,000000,20.0648,20.0648,20.0648,20.0648,183.487,0
+FPWR.US,D,20201215,000000,20.3321,20.3696,20.3321,20.3696,980.744,0
+FPWR.US,D,20201216,000000,20.2445,20.2445,20.1811,20.1811,359.463,0
+FPWR.US,D,20201217,000000,20.3734,20.3734,20.3044,20.3136,1259.73,0
+FPWR.US,D,20201218,000000,20.3136,20.3136,20.0685,20.1328,1476.48,0
+FPWR.US,D,20201221,000000,19.7209,19.8783,19.7209,19.8783,395.946,0
+FPWR.US,D,20201222,000000,20.0498,20.0544,19.9408,19.9978,1466.82,0
+FPWR.US,D,20201223,000000,20.1506,20.1768,20.0416,20.0416,7625.98,0
+FPWR.US,D,20201224,000000,20.0406,20.1038,20.0406,20.1038,408.822,0
+FPWR.US,D,20201228,000000,20.2324,20.2324,20.1951,20.1951,736.094,0
+FPWR.US,D,20201229,000000,20.2587,20.2587,20.2587,20.2587,297.227,0
+FPWR.US,D,20201230,000000,20.3258,20.3258,20.3258,20.3258,64.3814,0
+FPWR.US,D,20201231,000000,20.3285,20.5383,20.3285,20.5383,1229.68,0
+FPWR.US,D,20210104,000000,20.3025,20.3025,20.3025,20.3025,357.317,0
+FPWR.US,D,20210105,000000,20.3239,20.406,20.3239,20.391,1589.14,0
+FPWR.US,D,20210106,000000,20.6241,21.1085,20.6241,21.0162,8116.35,0
+FPWR.US,D,20210107,000000,21.021,21.1056,20.9267,20.9267,2818.83,0
+FPWR.US,D,20210108,000000,21.008,21.0508,20.8709,20.9996,4485.24,0
+FPWR.US,D,20210111,000000,20.774,20.774,20.7347,20.7432,2582.77,0
+FPWR.US,D,20210112,000000,20.8437,20.8437,20.7981,20.7981,709.269,0
+FPWR.US,D,20210113,000000,20.7711,21.0898,20.7711,21.0087,2721.19,0
+FPWR.US,D,20210114,000000,20.8999,20.9866,20.8999,20.9632,4909.08,0
+FPWR.US,D,20210115,000000,20.9223,21.0845,20.9223,21.0443,671.713,0
+FPWR.US,D,20210119,000000,21.1085,21.1448,21.0628,21.0628,5959.57,0
+FPWR.US,D,20210120,000000,21.184,21.2287,21.184,21.2287,1722.2,0
+FPWR.US,D,20210121,000000,21.2383,21.2383,21.1915,21.1915,3713.73,0
+FPWR.US,D,20210122,000000,21.0816,21.2233,21.0816,21.2233,2474.39,0
+FPWR.US,D,20210125,000000,21.2383,21.3452,21.2287,21.3452,9795.64,0
+FPWR.US,D,20210126,000000,21.2735,21.2735,21.0724,21.0992,5610.84,0
+FPWR.US,D,20210127,000000,20.7795,20.7795,20.3517,20.4535,10708.7,0
+FPWR.US,D,20210128,000000,20.5896,20.9539,20.5896,20.7833,3605.36,0
+FPWR.US,D,20210129,000000,20.7981,20.7981,20.6435,20.6995,1407.8,0
+FPWR.US,D,20210201,000000,20.7256,20.9352,20.7256,20.8394,504.321,0
+FPWR.US,D,20210202,000000,21.0982,21.1179,20.9549,20.9549,2165.36,0
+FPWR.US,D,20210203,000000,20.9362,20.9539,20.8709,20.9391,19353,0
+FPWR.US,D,20210204,000000,20.9267,20.9996,20.8253,20.9622,22296.3,0
+FPWR.US,D,20210205,000000,21.1358,21.1532,21.0982,21.0992,6726.79,0
+FPWR.US,D,20210208,000000,21.1085,21.1085,20.9119,20.9603,6049.71,0
+FPWR.US,D,20210209,000000,20.8206,20.8709,20.8169,20.8626,4829.68,0
+FPWR.US,D,20210210,000000,20.9352,21.008,20.8661,20.9725,8613.16,0
+FPWR.US,D,20210211,000000,20.9453,20.9809,20.8792,20.8792,4177.28,0
+FPWR.US,D,20210212,000000,20.9632,20.9632,20.6985,20.7347,85637,0
+FPWR.US,D,20210216,000000,20.7432,20.7795,20.5709,20.5736,3455.13,0
+FPWR.US,D,20210217,000000,20.5521,20.555,20.46,20.555,3345.69,0
+FPWR.US,D,20210218,000000,20.557,20.5811,20.557,20.5811,421.698,0
+FPWR.US,D,20210219,000000,20.5802,20.5802,20.4739,20.488,4603.27,0
+FPWR.US,D,20210222,000000,20.4506,20.4506,19.9696,20.0515,4212.69,0
+FPWR.US,D,20210223,000000,19.9669,20.1692,19.9669,20.115,3703,0
+FPWR.US,D,20210224,000000,19.9996,20.0853,19.9949,20.0201,5184.85,0
+FPWR.US,D,20210225,000000,19.9502,20.0406,19.7918,19.7918,8868.54,0
+FPWR.US,D,20210226,000000,19.7189,19.7498,19.5019,19.5019,3916.53,0
+FPWR.US,D,20210301,000000,19.7309,19.9669,19.7309,19.8943,5712.78,0
+FPWR.US,D,20210302,000000,19.9595,19.9595,19.8477,19.8477,4219.13,0
+FPWR.US,D,20210303,000000,19.6202,19.6202,19.4328,19.5074,2175.02,0
+FPWR.US,D,20210304,000000,19.6938,19.8021,19.5383,19.5383,30823.7,0
+FPWR.US,D,20210305,000000,19.6389,19.8225,19.4199,19.8225,1236.12,0
+FPWR.US,D,20210308,000000,19.8207,20.1132,19.8113,19.9949,2626.76,0
+FPWR.US,D,20210309,000000,20.1132,20.406,20.1132,20.3146,10327.8,0
+FPWR.US,D,20210310,000000,20.2678,20.5094,20.2678,20.4412,1097.7,0
+FPWR.US,D,20210311,000000,20.6204,20.7162,20.5709,20.5709,3410.07,0
+FPWR.US,D,20210312,000000,20.46,20.7965,20.46,20.6985,5227.77,0
+FPWR.US,D,20210315,000000,20.7256,21.008,20.7256,20.9082,6670.99,0
+FPWR.US,D,20210316,000000,20.9082,21.0124,20.8895,20.8895,4239.51,0
+FPWR.US,D,20210317,000000,20.7432,20.7889,20.5876,20.5876,2545.21,0
+FPWR.US,D,20210318,000000,20.3976,20.4412,20.2587,20.2587,3258.77,0
+FPWR.US,D,20210319,000000,20.4692,20.5148,20.4151,20.4151,1228.61,0
+FPWR.US,D,20210322,000000,20.4246,20.5615,20.4246,20.4506,959.283,0
+FPWR.US,D,20210323,000000,20.6034,20.6061,20.6034,20.6061,642.741,0
+FPWR.US,D,20210324,000000,20.6061,20.7432,20.6061,20.6061,1826.28,0
+FPWR.US,D,20210325,000000,20.7721,20.7721,20.7721,20.7721,318.688,0
+FPWR.US,D,20210326,000000,20.799,21.0284,20.799,20.9372,2548.43,0
+FPWR.US,D,20210329,000000,20.9187,21.1412,20.9187,21.0284,3398.26,0
+FPWR.US,D,20210330,000000,20.9734,21.0143,20.9187,20.9187,4572.15,0
+FPWR.US,D,20210331,000000,21.0192,21.0927,21.0192,21.0927,652.398,0
+FPWR.US,D,20210401,000000,21.1009,21.1114,21.0638,21.1114,1409.95,0
+FPWR.US,D,20210405,000000,21.3528,21.3528,21.294,21.294,688.881,0
+FPWR.US,D,20210406,000000,21.3063,21.3471,21.3063,21.3471,240.357,0
+FPWR.US,D,20210407,000000,21.348,21.348,21.2576,21.3033,2241.54,0
+FPWR.US,D,20210408,000000,21.3573,21.3723,21.3573,21.3573,828.374,0
+FPWR.US,D,20210409,000000,21.3761,21.3761,21.348,21.348,2073.08,0
+FPWR.US,D,20210412,000000,21.4086,21.4086,21.3099,21.3099,7562.67,0
+FPWR.US,D,20210413,000000,21.3023,21.5268,21.3023,21.5223,121623,0
+FPWR.US,D,20210414,000000,21.5691,21.5877,21.5409,21.5877,5607.62,0
+FPWR.US,D,20210415,000000,21.6696,21.734,21.6696,21.734,706.05,0
+FPWR.US,D,20210416,000000,21.8169,21.8989,21.8169,21.853,2469.02,0
+FPWR.US,D,20210419,000000,21.7888,21.7907,21.7422,21.7907,1457.16,0
+FPWR.US,D,20210420,000000,21.8234,21.8765,21.8095,21.8627,2488.34,0
+FPWR.US,D,20210421,000000,21.8439,21.8439,21.7758,21.7758,3909.02,0
+FPWR.US,D,20210422,000000,21.9436,21.9445,21.7984,21.7984,2256.57,0
+FPWR.US,D,20210423,000000,21.8208,21.9164,21.8208,21.898,2831.71,0
+FPWR.US,D,20210426,000000,21.9164,21.9164,21.8046,21.8075,1891.74,0
+FPWR.US,D,20210427,000000,21.8075,21.8075,21.7273,21.7273,1433.56,0
+FPWR.US,D,20210428,000000,21.6696,21.6919,21.6426,21.6603,5852.27,0
+FPWR.US,D,20210429,000000,21.6511,21.8345,21.6511,21.8252,4104.31,0
+FPWR.US,D,20210430,000000,21.8075,21.8252,21.7422,21.8075,5340.44,0
+FPWR.US,D,20210503,000000,21.9622,21.9856,21.8627,21.8627,6168.81,0
+FPWR.US,D,20210504,000000,21.638,21.6778,21.6333,21.6696,898.121,0
+FPWR.US,D,20210505,000000,21.4154,21.4225,21.4154,21.4225,494.664,0
+FPWR.US,D,20210506,000000,21.4225,21.5036,21.3665,21.5036,3710.51,0
+FPWR.US,D,20210507,000000,21.5783,21.6864,21.5783,21.6108,1323.03,0
+FPWR.US,D,20210510,000000,21.7061,21.7153,21.6778,21.6778,4168.7,0
+FPWR.US,D,20210511,000000,21.3665,21.5141,21.3665,21.3705,1656.74,0
+FPWR.US,D,20210512,000000,21.3528,21.3528,20.9091,20.9091,4747.06,0
+FPWR.US,D,20210513,000000,21.0835,21.2857,21.0835,21.2538,1803.75,0
+FPWR.US,D,20210514,000000,21.4766,21.4766,21.4766,21.4766,27.8986,0
+FPWR.US,D,20210517,000000,21.3947,21.3947,21.3452,21.3452,422.771,0
+FPWR.US,D,20210518,000000,21.3761,21.3854,21.3582,21.3582,519.343,0
+FPWR.US,D,20210519,000000,21.1971,21.3294,21.1971,21.3294,6555.1,0
+FPWR.US,D,20210520,000000,21.5503,21.5503,21.5223,21.5223,237.138,0
+FPWR.US,D,20210521,000000,21.6874,21.6874,21.6874,21.6874,350.879,0
+FPWR.US,D,20210524,000000,21.6874,21.7061,21.6874,21.6874,1261.87,0
+FPWR.US,D,20210525,000000,21.7061,21.7061,21.5186,21.5186,10273.1,0
+FPWR.US,D,20210526,000000,21.5223,21.5736,21.5223,21.5596,8497.28,0
+FPWR.US,D,20210527,000000,21.5596,21.5596,21.5223,21.5223,1889.59,0
+FPWR.US,D,20210528,000000,21.5317,21.5503,21.5223,21.5223,843.397,0
+FPWR.US,D,20210601,000000,21.5967,21.5967,21.5223,21.5223,7716.11,0
+FPWR.US,D,20210602,000000,21.5045,21.5691,21.4506,21.4955,3994.87,0
+FPWR.US,D,20210603,000000,21.5503,21.5691,21.5317,21.5691,3067.77,0
+FPWR.US,D,20210604,000000,21.5596,21.5596,21.4955,21.5141,1805.9,0
+FPWR.US,D,20210607,000000,21.4225,21.6426,21.4225,21.5967,1495.79,0
+FPWR.US,D,20210608,000000,21.5967,21.5967,21.5092,21.5223,2905.75,0
+FPWR.US,D,20210609,000000,21.5877,21.7244,21.5877,21.6696,2369.23,0
+FPWR.US,D,20210610,000000,21.7153,21.8252,21.7153,21.8075,3503.42,0
+FPWR.US,D,20210611,000000,21.8439,21.8718,21.8208,21.8718,4451.97,0
+FPWR.US,D,20210614,000000,21.9306,21.9808,21.9306,21.9445,1444.29,0
+FPWR.US,D,20210615,000000,21.9259,21.9352,21.9259,21.9352,1224.32,0
+FPWR.US,D,20210616,000000,21.9904,22.0361,21.7655,21.7974,2524.82,0
+FPWR.US,D,20210617,000000,21.7984,21.8075,21.7843,21.7843,594.455,0
+FPWR.US,D,20210618,000000,21.5409,21.5409,21.3452,21.3452,1642.8,0
+FPWR.US,D,20210621,000000,21.4692,21.5967,21.4692,21.5223,2462.59,0
+FPWR.US,D,20210622,000000,21.5223,21.5503,21.4955,21.5166,1407.8,0
+FPWR.US,D,20210623,000000,21.4225,21.4253,21.349,21.3509,1239.34,0
+FPWR.US,D,20210624,000000,21.3304,21.3304,21.3023,21.3023,1782.29,0
+FPWR.US,D,20210625,000000,21.3388,21.4926,21.3388,21.4926,2133.17,0
+FPWR.US,D,20210628,000000,21.5233,21.5977,21.5233,21.5326,1602.02,0
+FPWR.US,D,20210629,000000,21.5466,21.5466,21.3854,21.3984,1226.46,0
+FPWR.US,D,20210630,000000,21.3247,21.3621,21.3023,21.3621,3208.34,0
+FPWR.US,D,20210701,000000,21.4225,21.5559,21.4225,21.5233,3178.29,0
+FPWR.US,D,20210702,000000,21.5419,21.5605,21.5186,21.5513,932.458,0
+FPWR.US,D,20210706,000000,21.4412,21.6435,21.4412,21.5886,47951.3,0
+FPWR.US,D,20210707,000000,21.6154,21.7173,21.6154,21.6706,2612.81,0
+FPWR.US,D,20210708,000000,21.4776,21.6519,21.4776,21.5727,17811.1,0
+FPWR.US,D,20210709,000000,21.6249,21.6249,21.6249,21.6249,294.008,0
+FPWR.US,D,20210712,000000,21.5793,21.6983,21.5793,21.6519,6626.99,0
+FPWR.US,D,20210713,000000,21.6938,21.6938,21.4506,21.4506,5310.39,0
+FPWR.US,D,20210714,000000,21.6519,21.6519,21.5541,21.5541,448.524,0
+FPWR.US,D,20210715,000000,21.4918,21.6613,21.4692,21.6183,2965.83,0
+FPWR.US,D,20210716,000000,21.7536,21.7862,21.7199,21.7199,1412.1,0
+FPWR.US,D,20210719,000000,21.487,21.487,21.1738,21.2857,5189.14,0
+FPWR.US,D,20210720,000000,21.348,21.5055,21.348,21.5055,1040.83,0
+FPWR.US,D,20210721,000000,21.7349,21.7349,21.5055,21.5326,2620.32,0
+FPWR.US,D,20210722,000000,21.5149,21.5764,21.5149,21.5484,405.603,0
+FPWR.US,D,20210723,000000,21.5605,21.7359,21.5605,21.6613,1466.82,0
+FPWR.US,D,20210726,000000,21.6435,21.7627,21.6435,21.6798,6514.33,0
+FPWR.US,D,20210727,000000,21.6613,21.9287,21.6239,21.8645,3029.14,0
+FPWR.US,D,20210728,000000,21.8922,21.9904,21.8597,21.9904,3372.51,0
+FPWR.US,D,20210729,000000,22.0293,22.0293,21.9743,21.9836,828.374,0
+FPWR.US,D,20210730,000000,21.8999,21.8999,21.7814,21.7814,1157.79,0
+FPWR.US,D,20210802,000000,21.965,21.965,21.9017,21.9017,714.634,0
+FPWR.US,D,20210803,000000,22.1039,22.1317,22.0107,22.0667,20052.6,0
+FPWR.US,D,20210804,000000,22.0246,22.0385,21.9427,22.0385,10736.6,0
+FPWR.US,D,20210805,000000,22.1039,22.2577,22.1039,22.2577,3708.37,0
+FPWR.US,D,20210806,000000,22.2176,22.2689,22.2138,22.2138,4310.33,0
+FPWR.US,D,20210809,000000,22.1505,22.1505,22.0667,22.0667,4492.75,0
+FPWR.US,D,20210810,000000,22.0945,22.1597,22.0945,22.1597,243.576,0
+FPWR.US,D,20210811,000000,22.2876,22.2876,22.2474,22.2474,826.228,0
+FPWR.US,D,20210812,000000,22.2409,22.2651,22.2129,22.2651,1789.8,0
+FPWR.US,D,20210813,000000,22.2596,22.4067,22.2596,22.2969,1916.42,0
+FPWR.US,D,20210816,000000,22.3342,22.3342,22.3342,22.3342,527.928,0
+FPWR.US,D,20210817,000000,22.2221,22.2781,22.2221,22.2781,1350.93,0
+FPWR.US,D,20210818,000000,22.3247,22.3247,22.2138,22.2689,14447.2,0
+FPWR.US,D,20210819,000000,22.0945,22.3342,22.0945,22.2045,91246.7,0
+FPWR.US,D,20210820,000000,22.3797,22.5092,22.3797,22.4924,2712.6,0
+FPWR.US,D,20210823,000000,22.526,22.526,22.3517,22.3517,2227.59,0
+FPWR.US,D,20210824,000000,22.3155,22.3695,22.2373,22.3013,3485.18,0
+FPWR.US,D,20210825,000000,22.3927,22.414,22.3658,22.3658,1140.62,0
+FPWR.US,D,20210826,000000,22.3247,22.3247,22.2363,22.2363,2465.81,0
+FPWR.US,D,20210827,000000,22.2876,22.3797,22.2138,22.2969,8057.34,0
+FPWR.US,D,20210830,000000,22.3425,22.3471,22.3425,22.3471,902.413,0
+FPWR.US,D,20210831,000000,22.3704,22.3883,22.2781,22.3332,6662.4,0
+FPWR.US,D,20210901,000000,22.5997,22.6555,22.568,22.6156,2707.24,0
+FPWR.US,D,20210902,000000,22.8169,22.8672,22.8057,22.8672,1350.93,0
+FPWR.US,D,20210903,000000,22.813,22.8578,22.7433,22.7433,2055.91,0
+FPWR.US,D,20210907,000000,22.5495,22.5495,22.417,22.4384,3531.32,0
+FPWR.US,D,20210908,000000,22.5139,22.6994,22.5139,22.6322,3624.67,0
+FPWR.US,D,20210909,000000,22.6229,22.6229,22.4815,22.5205,2714.75,0
+FPWR.US,D,20210910,000000,22.3975,22.3975,22.2689,22.2689,509.686,0
+FPWR.US,D,20210913,000000,22.3975,22.4441,22.2326,22.2753,1044.05,0
+FPWR.US,D,20210914,000000,22.2501,22.2501,22.1627,22.1627,2303.78,0
+FPWR.US,D,20210915,000000,22.0012,22.1764,22.0012,22.0973,11369.7,0
+FPWR.US,D,20210916,000000,21.9556,21.9556,21.9193,21.9193,560.118,0
+FPWR.US,D,20210917,000000,21.8457,21.8457,21.6993,21.6993,1832.72,0
+FPWR.US,D,20210920,000000,21.5886,21.5886,21.3854,21.5308,12939.6,0
+FPWR.US,D,20210921,000000,21.6249,21.6788,21.5409,21.5409,9759.15,0
+FPWR.US,D,20210922,000000,21.7031,21.7031,21.6268,21.6268,17132.9,0
+FPWR.US,D,20210923,000000,21.8105,21.8105,21.6529,21.6529,29124,0
+FPWR.US,D,20210924,000000,21.6154,21.7078,21.5922,21.6406,30259.2,0
+FPWR.US,D,20210927,000000,21.6613,21.7031,21.4319,21.4319,1249,0
+FPWR.US,D,20210928,000000,21.3564,21.4496,20.8981,21.1998,32450.4,0
+FPWR.US,D,20210929,000000,21.1906,21.337,21.1906,21.3081,1846.67,0
+FPWR.US,D,20210930,000000,21.2876,21.2876,21.2186,21.2186,2660.02,0
+FPWR.US,D,20211001,000000,21.2838,21.3331,21.1377,21.2789,1942.17,0
+FPWR.US,D,20211004,000000,21.2466,21.4404,21.2466,21.4216,2353.14,0
+FPWR.US,D,20211005,000000,21.4955,21.4955,21.3874,21.3874,1284.41,0
+FPWR.US,D,20211006,000000,21.2373,21.5017,21.2373,21.5017,1878.86,0
+FPWR.US,D,20211007,000000,21.6519,21.6519,21.5746,21.5793,557.972,0
+FPWR.US,D,20211008,000000,21.4617,21.4617,21.4617,21.4617,1.07302,0
+FPWR.US,D,20211011,000000,21.294,21.294,21.294,21.294,114.813,0
+FPWR.US,D,20211012,000000,21.5036,21.5513,21.4813,21.4918,2421.81,0
+FPWR.US,D,20211013,000000,21.6983,21.8036,21.6983,21.8036,1496.86,0
+FPWR.US,D,20211014,000000,22.0361,22.0361,22.0283,22.0283,589.09,0
+FPWR.US,D,20211015,000000,22.0321,22.0321,22.0264,22.0273,743.606,0
+FPWR.US,D,20211018,000000,21.9063,21.9063,21.853,21.853,744.679,0
+FPWR.US,D,20211019,000000,22.1058,22.1151,22.0714,22.0714,1583.78,0
+FPWR.US,D,20211020,000000,22.3639,22.3678,22.2941,22.2941,2433.61,0
+FPWR.US,D,20211021,000000,22.2623,22.3732,22.2623,22.3145,6262.17,0
+FPWR.US,D,20211022,000000,22.4077,22.4077,22.4077,22.4077,153.442,0
+FPWR.US,D,20211025,000000,22.428,22.428,22.414,22.414,243.576,0
+FPWR.US,D,20211026,000000,22.4412,22.4412,22.4412,22.4412,26.8256,0
+FPWR.US,D,20211027,000000,22.5763,22.5763,22.3602,22.3602,1270.46,0
+FPWR.US,D,20211028,000000,22.6229,22.6258,22.6229,22.6258,2624.61,0
+FPWR.US,D,20211029,000000,22.6695,22.6779,22.4757,22.5092,3081.72,0
+FPWR.US,D,20211101,000000,22.5485,22.6966,22.5485,22.6966,371.266,0
+FPWR.US,D,20211102,000000,22.6219,22.6418,22.581,22.6408,1299.43,0
+FPWR.US,D,20211103,000000,22.4477,22.5269,22.4058,22.5269,3844.64,0
+FPWR.US,D,20211104,000000,22.4795,22.4943,22.3825,22.4654,1003.27,0
+FPWR.US,D,20211105,000000,22.5495,22.6509,22.5495,22.5949,2024.79,0
+FPWR.US,D,20211108,000000,22.4289,22.4384,22.3918,22.4246,2741.57,0
+FPWR.US,D,20211109,000000,22.4477,22.4757,22.4104,22.4486,2870.34,0
+FPWR.US,D,20211110,000000,22.457,22.457,22.3918,22.4058,4298.53,0
+FPWR.US,D,20211111,000000,22.3284,22.3621,22.3284,22.3621,645.96,0
+FPWR.US,D,20211112,000000,22.2996,22.3927,22.2529,22.3713,2780.2,0
+FPWR.US,D,20211115,000000,22.4384,22.5287,22.4384,22.5287,2878.92,0
+FPWR.US,D,20211116,000000,22.5578,22.567,22.4815,22.4815,2949.74,0
+FPWR.US,D,20211117,000000,22.4289,22.4693,22.4289,22.4693,525.782,0
+FPWR.US,D,20211118,000000,22.3845,22.3845,22.3183,22.3778,1139.55,0
+FPWR.US,D,20211119,000000,22.3453,22.4477,22.3453,22.4459,3051.68,0
+FPWR.US,D,20211122,000000,22.5073,22.5654,22.5073,22.5296,1005.42,0
+FPWR.US,D,20211123,000000,22.5391,22.5391,22.4851,22.4962,5060.38,0
+FPWR.US,D,20211124,000000,22.4477,22.6156,22.4477,22.6156,3915.46,0
+FPWR.US,D,20211126,000000,22.3274,22.3274,22.1244,22.2344,8629.26,0
+FPWR.US,D,20211129,000000,22.3825,22.457,22.3825,22.4263,2260.86,0
+FPWR.US,D,20211130,000000,22.0963,22.1199,21.8822,21.8822,5570.07,0
+FPWR.US,D,20211201,000000,22.3183,22.3183,21.7955,21.7955,3566.73,0
+FPWR.US,D,20211202,000000,21.7544,22.0404,21.7544,21.9482,9094.95,0
+FPWR.US,D,20211203,000000,21.9027,21.9027,21.8558,21.9027,47492,0
+FPWR.US,D,20211206,000000,22.2912,22.2912,22.2157,22.2818,597.674,0
+FPWR.US,D,20211207,000000,22.5578,22.567,22.4767,22.4767,4618.29,0
+FPWR.US,D,20211208,000000,22.513,22.513,22.4719,22.4719,752.19,0
+FPWR.US,D,20211209,000000,22.3732,22.3825,22.309,22.309,1365.96,0
+FPWR.US,D,20211210,000000,22.3544,22.3639,22.348,22.3508,2822.05,0
+FPWR.US,D,20211213,000000,22.3732,22.5296,22.3732,22.4628,2652.51,0
+FPWR.US,D,20211214,000000,22.1523,22.3918,22.1431,22.2734,2895.02,0
+FPWR.US,D,20211215,000000,22.4384,22.6239,22.2623,22.6239,942.115,0
+FPWR.US,D,20211216,000000,22.7619,22.7619,22.7486,22.7486,201.728,0
+FPWR.US,D,20211217,000000,22.6602,22.6602,22.4441,22.4441,4475.58,0
+FPWR.US,D,20211220,000000,22.1885,22.3462,22.1058,22.3462,1112.72,0
+FPWR.US,D,20211221,000000,22.5958,22.6043,22.5028,22.5028,666.348,0
+FPWR.US,D,20211222,000000,22.4654,22.6025,22.4654,22.6025,1428.19,0
+FPWR.US,D,20211223,000000,22.7173,22.7349,22.6229,22.6545,10111.1,0
+FPWR.US,D,20211227,000000,22.6695,22.7254,22.6602,22.7163,2736.21,0
+FPWR.US,D,20211228,000000,22.8587,22.8587,22.8094,22.8094,699.612,0
+FPWR.US,D,20211229,000000,22.8925,22.9388,22.8831,22.9007,1855.25,0
+FPWR.US,D,20211230,000000,22.9761,22.9761,22.9201,22.9378,932.458,0
+FPWR.US,D,20211231,000000,22.9111,23.0973,22.9111,23.0554,1264.02,0
+FPWR.US,D,20220103,000000,23.0508,23.0787,22.9016,22.9771,1327.33,0
+FPWR.US,D,20220104,000000,23.0612,23.0612,22.9484,22.9872,2330.6,0
+FPWR.US,D,20220105,000000,23.0508,23.1244,22.7376,22.7376,3554.93,0
+FPWR.US,D,20220106,000000,22.772,22.772,22.6436,22.6436,476.422,0
+FPWR.US,D,20220107,000000,22.6545,22.8094,22.6545,22.72,9174.35,0
+FPWR.US,D,20220110,000000,22.5763,22.5763,22.4189,22.4842,22696.6,0
+FPWR.US,D,20220111,000000,22.5296,22.6491,22.5073,22.6491,7193.55,0
+FPWR.US,D,20220112,000000,22.693,22.733,22.693,22.733,428.136,0
+FPWR.US,D,20220113,000000,22.7395,22.7582,22.6976,22.6976,4610.78,0
+FPWR.US,D,20220114,000000,22.5763,22.594,22.4198,22.594,12973.9,0
+FPWR.US,D,20220118,000000,22.4005,22.4005,22.3238,22.3238,2652.51,0
+FPWR.US,D,20220119,000000,22.3256,22.3256,22.1682,22.2623,47906.2,0
+FPWR.US,D,20220120,000000,22.363,22.4375,22.1478,22.1478,28675.5,0
+FPWR.US,D,20220121,000000,22.0283,22.0283,22.0283,22.0283,269.329,0
+FPWR.US,D,20220124,000000,21.5132,21.8617,21.3826,21.8617,1580.56,0
+FPWR.US,D,20220125,000000,21.7478,21.7685,21.7478,21.7685,1566.61,0
+FPWR.US,D,20220126,000000,21.7403,21.7871,21.7403,21.7685,774.723,0
+FPWR.US,D,20220127,000000,21.9724,22.0283,21.7685,21.8335,2105.27,0
+FPWR.US,D,20220128,000000,21.7685,22.0379,21.6099,22.0379,1711.47,0
+FPWR.US,D,20220131,000000,22.1216,22.4654,22.0842,22.4654,1507.59,0
+FPWR.US,D,20220201,000000,22.4748,22.4748,22.2279,22.4094,4659.07,0
+FPWR.US,D,20220202,000000,22.4094,22.5607,22.3722,22.5607,1848.82,0
+FPWR.US,D,20220203,000000,22.3909,22.4094,22.3445,22.3445,1494.72,0
+FPWR.US,D,20220204,000000,22.2373,22.2772,22.0657,22.2772,1612.75,0
+FPWR.US,D,20220207,000000,22.251,22.3405,22.2298,22.2298,2244.76,0
+FPWR.US,D,20220208,000000,22.2604,22.363,22.223,22.309,3271.65,0
+FPWR.US,D,20220209,000000,22.6043,22.6043,22.4654,22.5232,1483.99,0
+FPWR.US,D,20220210,000000,22.4563,22.4563,22.1011,22.1011,1011.86,0
+FPWR.US,D,20220211,000000,22.251,22.251,22.048,22.0563,1446.43,0
+FPWR.US,D,20220214,000000,21.8708,21.8708,21.7403,21.8335,782.234,0
+FPWR.US,D,20220215,000000,21.8989,21.8989,21.8149,21.8486,759.701,0
+FPWR.US,D,20220216,000000,21.9164,21.9632,21.8335,21.9322,2942.23,0
+FPWR.US,D,20220217,000000,21.8243,21.8878,21.8243,21.8878,590.163,0
+FPWR.US,D,20220218,000000,21.9083,21.9083,21.7774,21.827,1588.07,0
+FPWR.US,D,20220222,000000,21.7964,21.8617,21.6658,21.7143,1984.02,0
+FPWR.US,D,20220223,000000,21.7031,21.7312,21.5652,21.5652,2327.39,0
+FPWR.US,D,20220224,000000,21.6193,22.0953,21.6193,22.0953,5269.62,0
+FPWR.US,D,20220225,000000,22.3722,22.6267,22.3163,22.6267,1135.25,0
+FPWR.US,D,20220228,000000,22.3815,22.9334,22.3815,22.9334,1901.39,0
+FPWR.US,D,20220301,000000,22.6649,22.7153,22.6649,22.7153,472.13,0
+FPWR.US,D,20220302,000000,23.0228,23.1487,22.9854,23.1487,3371.44,0
+FPWR.US,D,20220303,000000,23.2083,23.2828,23.1523,23.2828,992.547,0
+FPWR.US,D,20220304,000000,23.199,23.6333,23.199,23.6333,1026.88,0
+FPWR.US,D,20220307,000000,23.6405,23.8214,23.6405,23.7683,710.342,0
+FPWR.US,D,20220308,000000,23.8588,23.9799,23.7523,23.7523,1482.91,0
+FPWR.US,D,20220309,000000,23.7935,23.7935,23.6547,23.6583,4289.95,0
+FPWR.US,D,20220310,000000,23.5847,23.8214,23.5847,23.8214,1668.55,0
+FPWR.US,D,20220311,000000,23.6844,23.6844,23.6844,23.6844,23.6065,0
+FPWR.US,D,20220314,000000,23.8028,23.8028,23.2361,23.3413,2584.91,0
+FPWR.US,D,20220315,000000,23.3667,23.5148,23.3387,23.5148,5294.3,0
+FPWR.US,D,20220316,000000,23.608,23.608,23.2268,23.5046,4958.44,0
+FPWR.US,D,20220317,000000,23.7748,23.7748,23.6828,23.7031,361.609,0
+FPWR.US,D,20220318,000000,23.6547,23.6666,23.5708,23.6666,1564.46,0
+FPWR.US,D,20220321,000000,23.8214,23.8494,23.8214,23.8494,251.087,0
+FPWR.US,D,20220322,000000,23.8681,23.8959,23.8681,23.8906,1095.55,0
+FPWR.US,D,20220323,000000,23.9147,23.9147,23.8959,23.9072,9958.74,0
+FPWR.US,D,20220324,000000,24.0908,24.1792,24.0721,24.1792,2838.14,0
+FPWR.US,D,20220325,000000,24.333,24.5401,24.333,24.5007,2891.8,0
+FPWR.US,D,20220328,000000,24.4637,24.4637,24.3516,24.4541,1101.99,0
+FPWR.US,D,20220329,000000,24.529,24.6313,24.4216,24.6313,995.766,0
+FPWR.US,D,20220330,000000,24.7431,24.8026,24.7339,24.8026,1782.29,0
+FPWR.US,D,20220331,000000,25.0228,25.0228,24.8415,24.8415,1579.49,0
+FPWR.US,D,20220401,000000,24.8271,25.0449,24.7991,25.0449,2895.02,0
+FPWR.US,D,20220404,000000,25.088,25.088,24.7523,24.9948,1594.51,0
+FPWR.US,D,20220405,000000,25.0321,25.1532,24.911,24.9217,2195.4,0
+FPWR.US,D,20220406,000000,24.9855,25.1624,24.9855,25.1062,2065.57,0
+FPWR.US,D,20220407,000000,25.0228,25.1499,24.9666,25.1499,1061.22,0
+FPWR.US,D,20220408,000000,25.1252,25.2744,25.1252,25.2358,588.017,0
+FPWR.US,D,20220411,000000,25.4608,25.4608,25.0621,25.0621,891.683,0
+FPWR.US,D,20220412,000000,25.0041,25.0041,24.9572,24.9572,766.139,0
+FPWR.US,D,20220413,000000,25.0228,25.0228,24.8644,24.9296,6025.03,0
+FPWR.US,D,20220414,000000,24.9015,25.088,24.9015,24.9515,1246.85,0
+FPWR.US,D,20220418,000000,24.9576,24.9948,24.8176,24.8176,2140.68,0
+FPWR.US,D,20220419,000000,24.8644,24.9714,24.8644,24.956,1414.24,0
+FPWR.US,D,20220420,000000,25.1532,25.1904,25.1461,25.1461,1541.93,0
+FPWR.US,D,20220421,000000,25.0152,25.0152,24.6409,24.6409,1223.24,0
+FPWR.US,D,20220422,000000,24.594,24.594,24.193,24.193,1074.09,0
+FPWR.US,D,20220425,000000,23.8532,24.0349,23.6621,23.9882,3123.57,0
+FPWR.US,D,20220426,000000,23.951,24.0442,23.8456,23.8456,1163.15,0
+FPWR.US,D,20220427,000000,23.8486,24.0629,23.8486,23.8582,2492.63,0
+FPWR.US,D,20220428,000000,23.8765,24.1029,23.8765,24.1029,226.408,0
+FPWR.US,D,20220429,000000,24.007,24.007,23.4988,23.4988,327.272,0
+FPWR.US,D,20220502,000000,23.2623,23.2988,23.0517,23.2988,3049.53,0
+FPWR.US,D,20220503,000000,23.6713,23.6713,23.5128,23.578,2660.02,0
+FPWR.US,D,20220504,000000,23.7178,24.2187,23.7178,24.2187,2847.8,0
+FPWR.US,D,20220505,000000,23.7648,23.8578,23.7178,23.8228,4571.08,0
+FPWR.US,D,20220506,000000,23.7926,23.9878,23.7926,23.9067,3388.61,0
+FPWR.US,D,20220509,000000,23.6808,23.6808,23.3386,23.3897,5486.37,0
+FPWR.US,D,20220510,000000,23.197,23.197,23.197,23.197,68.6735,0
+FPWR.US,D,20220511,000000,23.3174,23.5268,23.0942,23.0942,3899.37,0
+FPWR.US,D,20220512,000000,22.7628,22.905,22.7628,22.905,410.968,0
+FPWR.US,D,20220513,000000,23.3403,23.3403,23.3403,23.3403,38.6288,0
+FPWR.US,D,20220516,000000,23.4732,23.5547,23.4478,23.4676,4676.24,0
+FPWR.US,D,20220517,000000,23.5503,23.6922,23.541,23.6922,3141.81,0
+FPWR.US,D,20220518,000000,23.6342,23.6342,23.3546,23.4291,3716.95,0
+FPWR.US,D,20220519,000000,23.4572,23.4572,23.4572,23.4572,386.288,0
+FPWR.US,D,20220520,000000,23.5214,23.5214,23.5214,23.5214,87.988,0
+FPWR.US,D,20220523,000000,23.7088,23.8019,23.6937,23.7695,4693.4,0
+FPWR.US,D,20220524,000000,23.6388,24.0609,23.6388,24.0237,1533.35,0
+FPWR.US,D,20220525,000000,24.1467,24.2331,24.1467,24.2331,39749.1,0
+FPWR.US,D,20220526,000000,24.3641,24.3641,24.3641,24.3641,83.6959,0
+FPWR.US,D,20220527,000000,24.473,24.7059,24.473,24.6764,5004.58,0
+FPWR.US,D,20220531,000000,24.4822,24.5474,24.3146,24.4132,23050.7,0
+FPWR.US,D,20220601,000000,24.3799,24.4356,24.3799,24.4112,1486.13,0
+FPWR.US,D,20220602,000000,24.529,24.6967,24.529,24.678,1154.57,0
+FPWR.US,D,20220603,000000,24.6313,24.6313,24.594,24.6034,1361.66,0
+FPWR.US,D,20220606,000000,24.8632,24.8632,24.7113,24.7273,2757.67,0
+FPWR.US,D,20220607,000000,24.7698,25.0107,24.7523,25.0107,1067.65,0
+FPWR.US,D,20220608,000000,24.841,24.841,24.5754,24.6033,3006.61,0
+FPWR.US,D,20220609,000000,24.5102,24.5102,24.1846,24.1846,948.553,0
+FPWR.US,D,20220610,000000,23.8755,23.8755,23.8755,23.8755,118.032,0
+FPWR.US,D,20220613,000000,23.4478,23.4478,22.8651,22.9043,850.908,0
+FPWR.US,D,20220614,000000,22.6421,22.6421,22.4909,22.4909,774.723,0
+FPWR.US,D,20220615,000000,22.6881,22.6881,22.4693,22.6197,1721.13,0
+FPWR.US,D,20220616,000000,22.2269,22.2269,21.9479,21.9479,3665.45,0
+FPWR.US,D,20220617,000000,21.7748,21.8932,21.7705,21.8932,1055.85,0
+FPWR.US,D,20220621,000000,22.1336,22.373,22.1336,22.373,1011.86,0
+FPWR.US,D,20220622,000000,22.348,22.348,22.2593,22.2593,442.086,0
+FPWR.US,D,20220623,000000,22.3573,22.457,22.3573,22.457,368.047,0
+FPWR.US,D,20220624,000000,22.6894,22.9137,22.6894,22.86,833.833,0
+FPWR.US,D,20220627,000000,23.1147,23.1147,23.1123,23.1123,126.143,0
+FPWR.US,D,20220628,000000,23.4094,23.4094,23.167,23.167,305.738,0
+FPWR.US,D,20220629,000000,23.0959,23.096,22.9818,22.9818,556.957,0
+FPWR.US,D,20220630,000000,23.0912,23.124,23.0865,23.0865,831.695,0
+FPWR.US,D,20220701,000000,23.1147,23.4329,23.1147,23.4329,3772.56,0
+FPWR.US,D,20220705,000000,23.1428,23.1428,22.6328,22.8713,839.178,0
+FPWR.US,D,20220706,000000,22.8977,22.8977,22.8977,22.8977,120.798,0
+FPWR.US,D,20220707,000000,23.1475,23.1721,23.1334,23.1721,545.198,0
+FPWR.US,D,20220708,000000,23.0258,23.1009,23.0258,23.0867,1125.67,0
+FPWR.US,D,20220711,000000,22.9712,22.9712,22.9712,22.9712,5.34508,0
+FPWR.US,D,20220712,000000,22.9183,22.9183,22.723,22.723,155.007,0
+FPWR.US,D,20220713,000000,22.6423,22.8013,22.6423,22.7135,1036.94,0
+FPWR.US,D,20220714,000000,22.4216,22.6812,22.4216,22.6812,203.113,0
+FPWR.US,D,20220715,000000,22.8143,22.8622,22.8143,22.8535,2473.7,0
+FPWR.US,D,20220718,000000,22.8363,22.8363,22.8363,22.8363,82.3143,0
+FPWR.US,D,20220719,000000,23.0445,23.1668,23.0445,23.1544,3293.64,0
+FPWR.US,D,20220720,000000,23.0726,23.0726,23.0726,23.0726,110.108,0
+FPWR.US,D,20220721,000000,22.9745,23.0831,22.9745,23.0831,1651.63,0
+FPWR.US,D,20220722,000000,23.0658,23.1818,23.0658,23.1818,215.941,0
+FPWR.US,D,20220725,000000,23.5542,23.6191,23.4887,23.6191,6857.74,0
+FPWR.US,D,20220726,000000,23.8161,23.8161,23.5171,23.7563,11378.6,0
+FPWR.US,D,20220727,000000,23.8256,23.9677,23.8256,23.9677,1197.29,0
+FPWR.US,D,20220728,000000,24.3962,24.5886,24.3962,24.5886,6434.41,0
+FPWR.US,D,20220729,000000,24.6911,24.7798,24.6911,24.7172,2640.47,0
+FPWR.US,D,20220801,000000,24.6301,24.6749,24.6149,24.6678,2289.83,0
+FPWR.US,D,20220802,000000,24.6768,24.7912,24.6096,24.6096,5682.89,0
+FPWR.US,D,20220803,000000,24.705,24.705,24.4431,24.6342,4953.82,0
+FPWR.US,D,20220804,000000,24.5833,24.5833,24.4356,24.4356,517.404,0
+FPWR.US,D,20220805,000000,24.2932,24.4749,24.2932,24.4749,4794.54,0
+FPWR.US,D,20220808,000000,24.8734,24.8734,24.6442,24.6739,6821.39,0
+FPWR.US,D,20220809,000000,24.813,24.892,24.813,24.8352,5067.14,0
+FPWR.US,D,20220810,000000,25.1214,25.1214,25.1204,25.1204,1762.8,0
+FPWR.US,D,20220811,000000,25.3224,25.3316,25.1914,25.1914,5072.48,0
+FPWR.US,D,20220812,000000,25.2896,25.4778,25.2896,25.4778,103063,0
+FPWR.US,D,20220815,000000,25.2849,25.5188,25.2849,25.5106,62819.7,0
+FPWR.US,D,20220816,000000,25.5375,25.7151,25.5375,25.6731,68453.4,0
+FPWR.US,D,20220817,000000,25.5375,25.6965,25.5375,25.6559,6742.28,0
+FPWR.US,D,20220818,000000,25.8836,25.9013,25.8462,25.8694,2828.61,0
+FPWR.US,D,20220819,000000,25.8369,25.8369,25.7761,25.7761,3382.36,0
+FPWR.US,D,20220822,000000,25.5842,25.6396,25.5016,25.509,4040.88,0
+FPWR.US,D,20220823,000000,25.3129,25.631,25.3129,25.6073,26045.5,0
+FPWR.US,D,20220824,000000,25.5937,25.7618,25.5937,25.759,5190.07,0
+FPWR.US,D,20220825,000000,25.8088,25.8648,25.8041,25.8182,9672.46,0
+FPWR.US,D,20220826,000000,25.9397,25.9397,25.5315,25.5315,5765.2,0
+FPWR.US,D,20220829,000000,25.3363,25.6162,25.3363,25.5424,2805.1,0
+FPWR.US,D,20220830,000000,25.2803,25.3223,25.0743,25.0764,10502,0
+FPWR.US,D,20220831,000000,25.0324,25.1215,24.9189,24.9189,7886.13,0
+FPWR.US,D,20220901,000000,24.9762,24.9907,24.9389,24.9907,3405.88,0
+FPWR.US,D,20220902,000000,25.1914,25.4066,25.0737,25.0737,2022.57,0
+FPWR.US,D,20220906,000000,25.2475,25.2475,24.996,24.996,6834.22,0
+FPWR.US,D,20220907,000000,25.1165,25.5526,25.1165,25.5526,4997.65,0
+FPWR.US,D,20220908,000000,25.6495,25.6495,25.4252,25.4252,12289.4,0
+FPWR.US,D,20220909,000000,25.748,25.9116,25.748,25.8733,2456.6,0
+FPWR.US,D,20220912,000000,26.052,26.1266,26.0238,26.1265,6168.22,0
+FPWR.US,D,20220913,000000,25.6871,26.1266,25.3784,25.5944,61288.8,0
+FPWR.US,D,20220914,000000,25.7901,26.08,25.6591,25.8006,31880.2,0
+FPWR.US,D,20220915,000000,25.5188,25.6495,25.2849,25.2849,12743.7,0
+FPWR.US,D,20220916,000000,24.9762,25.2569,24.9762,25.1631,18288.7,0
+FPWR.US,D,20220919,000000,24.864,25.4066,24.864,25.3599,6008.94,0
+FPWR.US,D,20220920,000000,25.1165,25.2007,24.9108,25.051,10682.6,0
+FPWR.US,D,20220921,000000,25.253,25.2607,24.834,24.834,10533,0
+FPWR.US,D,20220922,000000,24.6375,24.7423,24.5645,24.602,27568.8,0
+FPWR.US,D,20220923,000000,24.0858,24.0858,23.8315,23.9004,1657.69,0
+FPWR.US,D,20220926,000000,23.7395,23.7395,23.2786,23.41,3069.29,0
+FPWR.US,D,20220927,000000,23.5787,23.5787,23.1752,23.1847,2543.01,0
+FPWR.US,D,20220928,000000,23.2034,23.8887,23.2034,23.6552,17465.4,0
+FPWR.US,D,20220929,000000,23.532,23.532,22.9501,22.9501,27160.2,0
+FPWR.US,D,20220930,000000,22.9501,23.0061,22.7436,22.7436,1940.01,0
+FPWR.US,D,20221003,000000,23.1284,23.3913,23.1284,23.2691,26867.2,0
+FPWR.US,D,20221004,000000,23.5787,23.9075,23.5787,23.823,58907.9,0
+FPWR.US,D,20221005,000000,23.5568,23.596,23.2691,23.4381,92460.3,0
+FPWR.US,D,20221006,000000,23.3161,23.4004,22.9405,23.0157,39799.6,0
+FPWR.US,D,20221007,000000,22.7716,22.95,22.5653,22.6403,34832.9,0
+FPWR.US,D,20221010,000000,22.6122,22.7154,22.4525,22.4525,5958.55,0
+FPWR.US,D,20221011,000000,22.3118,22.706,22.3118,22.5005,1795.12,0
+FPWR.US,D,20221012,000000,22.3304,22.3397,22.0501,22.0501,7550.19,0
+FPWR.US,D,20221013,000000,21.6876,22.5557,21.6876,22.5371,15116.3,0
+FPWR.US,D,20221014,000000,22.6966,22.6966,22.0019,22.0019,11351.3,0
+FPWR.US,D,20221017,000000,22.7435,22.7435,22.6028,22.6143,2370.42,0
+FPWR.US,D,20221018,000000,22.9688,22.9782,22.8186,22.8857,2407.71,0
+FPWR.US,D,20221019,000000,22.7812,22.7812,22.6778,22.7656,4308.31,0
+FPWR.US,D,20221020,000000,22.6498,22.6498,22.4056,22.4734,3522.07,0
+FPWR.US,D,20221021,000000,22.462,22.8282,22.4148,22.7725,4287,0
+FPWR.US,D,20221024,000000,22.8092,22.8092,22.7154,22.7812,6189.73,0
+FPWR.US,D,20221025,000000,23.1738,23.1738,23.0628,23.1738,5557.97,0
+FPWR.US,D,20221026,000000,23.3067,23.438,23.2691,23.2879,3497.57,0
+FPWR.US,D,20221027,000000,23.4756,23.6445,23.4663,23.4663,8528.19,0
+FPWR.US,D,20221028,000000,23.5409,23.823,23.4944,23.823,2300.1,0
+FPWR.US,D,20221031,000000,23.7009,23.8136,23.6915,23.7677,7600.26,0
+FPWR.US,D,20221101,000000,23.9825,23.9825,23.7703,23.87,6588.17,0
+FPWR.US,D,20221102,000000,23.7063,24.0388,23.618,23.6445,3597.71,0
+FPWR.US,D,20221103,000000,23.3914,23.6823,23.3914,23.6426,2114.73,0
+FPWR.US,D,20221104,000000,23.9732,23.9732,23.5602,23.8527,10480.9,0
+FPWR.US,D,20221107,000000,23.9261,23.9261,23.4663,23.5857,1301.86,0
+FPWR.US,D,20221108,000000,23.6354,23.8324,23.6354,23.7871,466.627,0
+FPWR.US,D,20221109,000000,23.7197,23.781,23.3999,23.3999,4621.52,0
+FPWR.US,D,20221110,000000,24.0623,24.3887,24.0623,24.3887,8178.75,0
+FPWR.US,D,20221111,000000,24.3124,24.3124,24.1514,24.1686,1355.13,0
+FPWR.US,D,20221114,000000,24.0484,24.4706,24.0264,24.0264,26176.9,0
+FPWR.US,D,20221115,000000,24.3393,24.3393,24.1421,24.1891,8938.35,0
+FPWR.US,D,20221116,000000,24.1233,24.4893,24.1233,24.3862,4803.7,0
+FPWR.US,D,20221117,000000,24.1796,24.208,24.0619,24.1703,6250.45,0
+FPWR.US,D,20221118,000000,24.1421,24.4893,24.1421,24.4425,5190.42,0
+FPWR.US,D,20221121,000000,24.433,24.5316,24.3204,24.4142,14837.2,0
+FPWR.US,D,20221122,000000,24.433,24.7899,24.433,24.7335,3412.34,0
+FPWR.US,D,20221123,000000,24.6302,24.968,24.5459,24.8204,15006.6,0
+FPWR.US,D,20221125,000000,24.9884,24.9884,24.9884,24.9884,60.7254,0
+FPWR.US,D,20221128,000000,24.8274,24.8461,24.6449,24.6449,3713.84,0
+FPWR.US,D,20221129,000000,24.7521,24.7521,24.559,24.6383,8646.45,0
+FPWR.US,D,20221130,000000,24.663,25.0808,24.6233,25.0575,6547.69,0
+FPWR.US,D,20221201,000000,25.278,25.278,24.9597,24.9597,5300.15,0
+FPWR.US,D,20221202,000000,24.8447,24.9775,24.8447,24.9493,1286.95,0
+FPWR.US,D,20221205,000000,24.8178,24.8406,24.6396,24.7411,3144.93,0
+FPWR.US,D,20221206,000000,24.7241,24.7899,24.5271,24.6488,7603.46,0
+FPWR.US,D,20221207,000000,24.6771,24.6771,24.5174,24.6452,4966.7,0
+FPWR.US,D,20221208,000000,24.696,24.696,24.6292,24.6292,1511.74,0
+FPWR.US,D,20221209,000000,24.7241,24.7241,24.5602,24.5602,758.535,0
+FPWR.US,D,20221212,000000,24.5787,24.9775,24.5787,24.9775,606.189,0
+FPWR.US,D,20221213,000000,25.4093,25.4093,25.0526,25.1802,7933.72,0
+FPWR.US,D,20221214,000000,25.3152,25.3153,25.0956,25.1286,4772.8,0
+FPWR.US,D,20221215,000000,24.8742,24.8742,24.6946,24.6988,3115.1,0
+FPWR.US,D,20221216,000000,24.405,24.405,24.125,24.3611,4508.59,0
+FPWR.US,D,20221219,000000,24.3674,24.3674,24.0582,24.1416,24768.5,0
+FPWR.US,D,20221220,000000,24.1938,24.2266,24.1938,24.1983,638.149,0
+FPWR.US,D,20221221,000000,24.3674,24.5145,24.3674,24.5101,3931.17,0
+FPWR.US,D,20221222,000000,24.234,24.3018,24.234,24.2628,1828.15,0
+FPWR.US,D,20221223,000000,24.2556,24.3857,24.2471,24.3857,1394.03,0
+FPWR.US,D,20221227,000000,24.3857,24.4068,24.3434,24.4068,3316.94,0
+FPWR.US,D,20221228,000000,24.3669,24.3669,24.085,24.085,4736.51,0
+FPWR.US,D,20221229,000000,24.226,24.3623,24.226,24.3479,1240.79,0
+FPWR.US,D,20221230,000000,24.2448,24.2448,23.9159,24.1288,20408.2,0
+FPWR.US,D,20230103,000000,24.2073,24.2073,23.817,23.9866,6749.88,0
+FPWR.US,D,20230104,000000,24.0944,24.2589,24.0568,24.165,15523.7,0
+FPWR.US,D,20230105,000000,24.0756,24.0756,23.7339,23.7537,4011.83,0
+FPWR.US,D,20230106,000000,23.85,24.1884,23.85,24.1884,6447.66,0
+FPWR.US,D,20230109,000000,24.2636,24.4046,24.226,24.383,4113.99,0
+FPWR.US,D,20230110,000000,24.3763,24.3763,24.2917,24.3659,2352.82,0
+FPWR.US,D,20230111,000000,24.4797,24.6775,24.4797,24.6775,2350.7,0
+FPWR.US,D,20230112,000000,24.7335,24.8428,24.6944,24.7986,4448.13,0
+FPWR.US,D,20230113,000000,24.7241,24.7241,24.6208,24.7099,3819.22,0
+FPWR.US,D,20230117,000000,24.7803,24.8228,24.6535,24.6721,6842.46,0
+FPWR.US,D,20230118,000000,24.7616,24.7616,24.2023,24.2023,5506.96,0
+FPWR.US,D,20230119,000000,24.0568,24.0568,24.0348,24.0348,2702.93,0
+FPWR.US,D,20230120,000000,23.8689,24.1186,23.8378,24.1186,3888.39,0
+FPWR.US,D,20230123,000000,24.1788,24.3093,24.1788,24.2463,1019.45,0
+FPWR.US,D,20230124,000000,24.1602,24.3106,24.1602,24.3106,976.886,0
+FPWR.US,D,20230125,000000,24.1226,24.1579,24.0662,24.1292,16062.2,0
+FPWR.US,D,20230126,000000,24.2822,24.2822,24.179,24.2371,2203.84,0
+FPWR.US,D,20230127,000000,24.2448,24.3998,24.226,24.2917,10988.3,0
+FPWR.US,D,20230130,000000,24.2073,24.385,24.1414,24.1556,2266.63,0
+FPWR.US,D,20230131,000000,24.4221,24.4221,24.4221,24.4221,51.079,0
+FPWR.US,D,20230201,000000,24.3088,24.508,24.3088,24.508,1364.23,0
+FPWR.US,D,20230202,000000,24.5171,24.7004,24.5171,24.5749,2246.41,0
+FPWR.US,D,20230203,000000,24.4233,24.4233,24.179,24.2043,1481.29,0
+FPWR.US,D,20230206,000000,24.1321,24.2448,24.0475,24.2295,5879.41,0
+FPWR.US,D,20230207,000000,24.1602,24.2714,24.1602,24.2714,1571.74,0
+FPWR.US,D,20230208,000000,24.2073,24.2073,23.9619,23.994,2569.91,0
+FPWR.US,D,20230209,000000,24.1037,24.1037,23.7749,23.7934,13250.7,0
+FPWR.US,D,20230210,000000,23.9361,24.179,23.9361,24.1489,11016,0
+FPWR.US,D,20230213,000000,24.1602,24.2258,24.1226,24.1414,51906.9,0
+FPWR.US,D,20230214,000000,24.1037,24.273,24.01,24.1766,25578.8,0
+FPWR.US,D,20230215,000000,23.9818,24.2073,23.9818,24.1721,4999.36,0
+FPWR.US,D,20230216,000000,23.8595,24.3096,23.8595,23.9947,4825.9,0
+FPWR.US,D,20230217,000000,24.0004,24.0475,23.9894,23.9894,1863.32,0
+FPWR.US,D,20230221,000000,23.8219,23.8219,23.5783,23.5783,2552.88,0
+FPWR.US,D,20230222,000000,23.6245,23.7497,23.5496,23.558,5964.54,0
+FPWR.US,D,20230223,000000,23.7749,23.8219,23.6998,23.8119,4618.39,0
+FPWR.US,D,20230224,000000,23.5774,23.6998,23.5564,23.6529,2981.73,0
+FPWR.US,D,20230227,000000,23.7843,23.8783,23.587,23.6034,2636.95,0
+FPWR.US,D,20230228,000000,23.5587,23.5951,23.3568,23.3579,8417.4,0
+FPWR.US,D,20230301,000000,23.258,23.2957,23.1103,23.1737,4707.78,0
+FPWR.US,D,20230302,000000,23.1077,23.3708,23.0711,23.3708,3794.74,0
+FPWR.US,D,20230303,000000,23.4554,23.6715,23.4554,23.6568,1223.76,0
+FPWR.US,D,20230306,000000,23.634,23.6433,23.5976,23.6248,2095.3,0
+FPWR.US,D,20230307,000000,23.5496,23.587,23.1922,23.3425,98457,0
+FPWR.US,D,20230308,000000,23.2816,23.3888,23.2309,23.3888,2626.31,0
+FPWR.US,D,20230309,000000,23.4366,23.5023,23.1871,23.1871,1249.3,0
+FPWR.US,D,20230310,000000,23.0232,23.0232,22.7963,22.7963,905.589,0
+FPWR.US,D,20230313,000000,22.666,23.2487,22.666,23.0043,4428.97,0
+FPWR.US,D,20230314,000000,23.2769,23.4627,23.1649,23.2276,5592.09,0
+FPWR.US,D,20230315,000000,22.8822,23.1359,22.8822,23.0782,2848.72,0
+FPWR.US,D,20230316,000000,22.9292,23.2676,22.9292,23.2629,27842.3,0
+FPWR.US,D,20230317,000000,23.1359,23.1359,23.0106,23.0106,469.288,0
+FPWR.US,D,20230320,000000,23.1359,23.258,22.6849,23.1908,22456.6,0
+FPWR.US,D,20230321,000000,23.3708,23.3708,22.9574,23.1427,6178.43,0
+FPWR.US,D,20230322,000000,23.1922,23.1922,22.7737,22.7737,5483.54,0
+FPWR.US,D,20230323,000000,22.7788,22.807,22.5566,22.5566,31219.9,0
+FPWR.US,D,20230324,000000,22.5096,22.9775,22.4436,22.9762,6000.87,0
+FPWR.US,D,20230327,000000,23.1895,23.2933,23.1233,23.2179,20612.2,0
+FPWR.US,D,20230328,000000,23.2745,23.3876,23.2366,23.3064,3362.64,0
+FPWR.US,D,20230329,000000,23.5105,23.6617,23.5105,23.6522,4107.19,0
+FPWR.US,D,20230330,000000,23.7937,23.841,23.6995,23.7748,9435.53,0
+FPWR.US,D,20230331,000000,23.841,23.9258,23.7748,23.9087,9682.3,0
+FPWR.US,D,20230403,000000,23.9731,23.9731,23.6898,23.737,45368.7,0
+FPWR.US,D,20230404,000000,23.7937,23.7937,23.6333,23.7277,7782.28,0
+FPWR.US,D,20230405,000000,23.9071,24.1242,23.9071,24.1242,4494.82,0
+FPWR.US,D,20230406,000000,24.1808,24.1808,24.0865,24.1525,4266.06,0
+FPWR.US,D,20230410,000000,24.0581,24.1728,24.0487,24.1728,2749.42,0
+FPWR.US,D,20230411,000000,24.2564,24.346,24.2564,24.3226,1157.59,0
+FPWR.US,D,20230412,000000,24.4357,24.4453,24.2941,24.2941,2330.02,0
+FPWR.US,D,20230413,000000,24.3507,24.3507,24.0581,24.3318,1830.12,0
+FPWR.US,D,20230414,000000,24.2564,24.3604,24.1242,24.1912,115199,0
+FPWR.US,D,20230417,000000,24.3309,24.3309,24.1335,24.2452,1241.26,0
+FPWR.US,D,20230418,000000,24.3131,24.3131,24.0865,24.147,1392.71,0
+FPWR.US,D,20230419,000000,24.2375,24.2584,24.228,24.2584,4705.58,0
+FPWR.US,D,20230420,000000,24.1715,24.2105,24.1715,24.2105,834.572,0
+FPWR.US,D,20230421,000000,24.3594,24.3594,24.1903,24.3082,8149.78,0
+FPWR.US,D,20230424,000000,24.3743,24.4736,24.3743,24.4729,1274.09,0
+FPWR.US,D,20230425,000000,24.3131,24.3318,24.2657,24.2678,1438.26,0
+FPWR.US,D,20230426,000000,24.1242,24.1242,23.7663,23.7843,1565.35,0
+FPWR.US,D,20230427,000000,23.8693,24.035,23.8693,24.035,3254.62,0
+FPWR.US,D,20230428,000000,24.1053,24.1329,24.096,24.1086,2605.39,0
+FPWR.US,D,20230501,000000,24.0988,24.0988,24.0988,24.0988,93.2009,0
+FPWR.US,D,20230502,000000,23.7467,23.7467,23.4925,23.6995,23003.6,0
+FPWR.US,D,20230503,000000,23.7088,23.9449,23.621,23.621,4664.28,0
+FPWR.US,D,20230504,000000,23.5625,23.7088,23.5625,23.6954,5599.47,0
+FPWR.US,D,20230505,000000,23.8127,24.096,23.8127,24.0473,6249.76,0
+FPWR.US,D,20230508,000000,24.0204,24.0298,23.9885,23.9885,405.636,0
+FPWR.US,D,20230509,000000,23.9449,24.0674,23.8788,24.0419,6126.9,0
+FPWR.US,D,20230510,000000,24.1525,24.1541,23.9968,24.1239,4571.08,0
+FPWR.US,D,20230511,000000,24.0487,24.0487,23.8503,23.8766,4243.82,0
+FPWR.US,D,20230512,000000,23.9636,24.0581,23.8513,23.9645,46439.4,0
+FPWR.US,D,20230515,000000,23.9919,23.9919,23.7937,23.9136,25725.5,0
+FPWR.US,D,20230516,000000,23.8599,23.8599,23.4504,23.4504,1240.2,0
+FPWR.US,D,20230517,000000,23.5284,23.5284,23.3532,23.4195,4606.03,0
+FPWR.US,D,20230518,000000,23.3215,23.3598,23.2414,23.3598,1854.48,0
+FPWR.US,D,20230519,000000,23.4349,23.5199,23.3312,23.3517,1353.53,0
+FPWR.US,D,20230522,000000,23.3973,23.4915,23.3215,23.4349,4639.92,0
+FPWR.US,D,20230523,000000,23.3876,23.4728,23.3312,23.3522,4368.79,0
+FPWR.US,D,20230524,000000,23.1872,23.1872,23.1178,23.1178,1474.26,0
+FPWR.US,D,20230525,000000,22.8306,22.8812,22.7741,22.8812,1049.56,0
+FPWR.US,D,20230526,000000,22.8497,22.8497,22.7031,22.8292,647.111,0
+FPWR.US,D,20230530,000000,22.8213,22.8868,22.8213,22.84,934.127,0
+FPWR.US,D,20230531,000000,22.8683,22.9532,22.7267,22.8676,9643.12,0
+FPWR.US,D,20230601,000000,22.8213,22.9166,22.7456,22.9085,1689.26,0
+FPWR.US,D,20230602,000000,22.9533,23.2886,22.9533,23.2886,558.146,0
+FPWR.US,D,20230605,000000,23.3405,23.3688,23.2899,23.2899,1757.04,0
+FPWR.US,D,20230606,000000,23.2375,23.3501,23.2375,23.306,6685.05,0
+FPWR.US,D,20230607,000000,23.567,23.6522,23.534,23.6423,5397.18,0
+FPWR.US,D,20230608,000000,23.5011,23.7134,23.5011,23.7083,7893.48,0
+FPWR.US,D,20230609,000000,23.7088,23.7088,23.4833,23.5174,1708.33,0
+FPWR.US,D,20230612,000000,23.492,23.492,23.492,23.492,176.87,0
+FPWR.US,D,20230613,000000,23.4396,23.567,23.4396,23.5271,6025.23,0
+FPWR.US,D,20230614,000000,23.5861,23.7181,23.4963,23.5073,5031.79,0
+FPWR.US,D,20230615,000000,23.5764,23.7143,23.5764,23.7143,1488.03,0
+FPWR.US,D,20230616,000000,23.8773,23.8773,23.7274,23.7274,1366.24,0
+FPWR.US,D,20230620,000000,23.5009,23.5625,23.4999,23.4999,1018.85,0
+FPWR.US,D,20230621,000000,23.6196,23.6196,23.5985,23.5985,989.201,0
+FPWR.US,D,20230622,000000,23.5199,23.5199,23.3547,23.3809,1513.45,0
+FPWR.US,D,20230623,000000,23.2179,23.2179,23.0289,23.0408,2771.66,0
+FPWR.US,D,20230626,000000,23.1611,23.284,23.1517,23.2785,1121.58,0
+FPWR.US,D,20230627,000000,23.3085,23.3687,23.2704,23.3687,1958.27,0
+FPWR.US,D,20230628,000000,23.1208,23.1208,23.1208,23.1208,94.755,0
+FPWR.US,D,20230629,000000,23.0996,23.2497,23.0996,23.2497,421.133,0
+FPWR.US,D,20230630,000000,23.3247,23.4746,23.3247,23.4746,6167.5,0
+FPWR.US,D,20230703,000000,23.5553,23.6004,23.5174,23.6004,3160.6,0
+FPWR.US,D,20230705,000000,23.5553,23.6494,23.5174,23.6494,4302.93,0
+FPWR.US,D,20230706,000000,23.375,23.4054,23.3512,23.4054,2382.56,0
+FPWR.US,D,20230707,000000,23.3057,23.4367,23.28,23.3687,2139.35,0
+FPWR.US,D,20230710,000000,23.3655,23.3833,23.3013,23.3833,615.908,0
+FPWR.US,D,20230711,000000,23.4701,23.6372,23.4701,23.6372,10163,0
+FPWR.US,D,20230712,000000,23.7834,23.9781,23.7834,23.9532,1928.79,0
+FPWR.US,D,20230713,000000,23.945,24.0916,23.945,24.0916,3880.74,0
+FPWR.US,D,20230714,000000,23.8785,23.9069,23.7929,23.8883,1545.56,0
+FPWR.US,D,20230717,000000,23.812,23.8556,23.6789,23.8079,1533.97,0
+FPWR.US,D,20230718,000000,23.9165,23.9638,23.6743,23.8112,1882.46,0
+FPWR.US,D,20230719,000000,23.9639,24.0043,23.9258,24.0043,837.003,0
+FPWR.US,D,20230720,000000,24.0067,24.1955,24.0067,24.1955,5385.24,0
+FPWR.US,D,20230721,000000,24.2299,24.4577,24.2299,24.3913,19044.7,0
+FPWR.US,D,20230724,000000,24.4577,24.4577,24.3267,24.36,1502.39,0
+FPWR.US,D,20230725,000000,24.3343,24.3913,24.3343,24.3723,4368.2,0
+FPWR.US,D,20230726,000000,24.4573,24.4573,24.3172,24.3172,742.248,0
+FPWR.US,D,20230727,000000,24.2678,24.2678,23.945,23.945,590.64,0
+FPWR.US,D,20230728,000000,23.9258,23.9258,23.9258,23.9258,167.4,0
+FPWR.US,D,20230731,000000,24.0018,24.0018,23.9282,23.9282,1789.81,0
+FPWR.US,D,20230801,000000,23.6884,23.6884,23.6884,23.6884,758.04,0
+FPWR.US,D,20230802,000000,23.5839,23.5839,23.4844,23.5365,3565.94,0
+FPWR.US,D,20230803,000000,23.5365,23.6028,23.2514,23.2704,8447.94,0
+FPWR.US,D,20230804,000000,23.318,23.47,23.1616,23.1616,7306.66,0
+FPWR.US,D,20230807,000000,23.1755,23.1755,23.109,23.1128,2716.31,0
+FPWR.US,D,20230808,000000,22.9571,23.0795,22.9239,23.0795,1178.12,0
+FPWR.US,D,20230809,000000,23.3465,23.3465,23.2089,23.2253,2361.5,0
+FPWR.US,D,20230810,000000,23.2895,23.2895,23.1375,23.1375,760.146,0
+FPWR.US,D,20230811,000000,23.2514,23.2611,23.2279,23.2314,2898.45,0
+FPWR.US,D,20230814,000000,23.1945,23.1945,23.0519,23.0519,6231.72,0
+FPWR.US,D,20230815,000000,22.8621,22.8621,22.7935,22.7935,2706.83,0
+FPWR.US,D,20230816,000000,22.7766,22.8431,22.7766,22.8051,1902.47,0
+FPWR.US,D,20230817,000000,22.881,22.9064,22.7205,22.7205,3300.63,0
+FPWR.US,D,20230818,000000,22.6721,22.8241,22.6721,22.8182,2751.05,0
+FPWR.US,D,20230821,000000,22.6532,22.7331,22.6451,22.7331,1481.33,0
+FPWR.US,D,20230822,000000,22.6921,22.7678,22.6921,22.7678,1217.07,0
+FPWR.US,D,20230823,000000,22.8004,22.8645,22.767,22.8645,3649.12,0
+FPWR.US,D,20230824,000000,22.8907,22.8907,22.7703,22.7703,708.557,0
+FPWR.US,D,20230825,000000,22.8145,22.9428,22.8145,22.9006,816.999,0
+FPWR.US,D,20230828,000000,22.9999,22.9999,22.9471,22.9471,1411.85,0
+FPWR.US,D,20230829,000000,22.9763,23.1032,22.9763,23.1032,1556.08,0
+FPWR.US,D,20230830,000000,23.0282,23.0424,23.0258,23.0258,868.588,0
+FPWR.US,D,20230831,000000,23.0236,23.0236,22.8875,22.8875,3924.96,0
+FPWR.US,D,20230901,000000,22.919,22.919,22.748,22.865,823.316,0
+FPWR.US,D,20230905,000000,22.5867,22.7101,22.5676,22.5676,779.097,0
+FPWR.US,D,20230906,000000,22.4632,22.4632,22.4372,22.4375,800.154,0
+FPWR.US,D,20230907,000000,22.4632,22.6722,22.4632,22.647,1869.83,0
+FPWR.US,D,20230908,000000,22.6627,22.7708,22.6627,22.7708,3207.98,0
+FPWR.US,D,20230911,000000,22.8145,22.8145,22.7867,22.7867,422.186,0
+FPWR.US,D,20230912,000000,22.767,22.8569,22.767,22.8569,1492.91,0
+FPWR.US,D,20230913,000000,22.8716,23.0424,22.8621,23.0342,3301.68,0
+FPWR.US,D,20230914,000000,23.185,23.3941,23.185,23.3941,3695.44,0
+FPWR.US,D,20230915,000000,23.2794,23.2794,23.2794,23.2794,95.8079,0
+FPWR.US,D,20230918,000000,23.3012,23.3012,23.3012,23.3012,138.974,0
+FPWR.US,D,20230919,000000,23.2806,23.2806,23.2128,23.2128,839.108,0
+FPWR.US,D,20230920,000000,23.2326,23.4124,23.2326,23.2665,947.55,0
+FPWR.US,D,20230921,000000,23.1139,23.1518,22.9523,22.9523,1278.14,0
+FPWR.US,D,20230922,000000,22.9228,22.9515,22.9113,22.9113,844.561,0
+FPWR.US,D,20230925,000000,22.8464,22.8893,22.6453,22.8552,14964.8,0
+FPWR.US,D,20230926,000000,22.7265,22.7265,22.401,22.401,4790.37,0
+FPWR.US,D,20230927,000000,22.4061,22.4061,22.0904,22.0904,734.81,0
+FPWR.US,D,20230928,000000,22.0617,22.0617,21.7031,21.7031,360.61,0
+FPWR.US,D,20230929,000000,21.636,21.6546,21.613,21.6546,1078.69,0
+FPWR.US,D,20231002,000000,21.2291,21.2291,20.8697,20.8697,1285.65,0
+FPWR.US,D,20231003,000000,20.593,20.8095,20.593,20.8095,1493.66,0
+FPWR.US,D,20231004,000000,20.8372,20.8558,20.6746,20.8558,2443.79,0
+FPWR.US,D,20231005,000000,20.8466,20.9137,20.8133,20.8729,1854.27,0
+FPWR.US,D,20231006,000000,20.7414,21.1658,20.7414,21.1658,3514.12,0
+FPWR.US,D,20231009,000000,21.2198,21.3919,21.2198,21.3833,1329.55,0
+FPWR.US,D,20231010,000000,21.6245,21.6449,21.6073,21.6449,1559.51,0
+FPWR.US,D,20231011,000000,21.7001,21.8894,21.7001,21.8885,1628.49,0
+FPWR.US,D,20231012,000000,21.6695,21.6695,21.5851,21.5851,1261.61,0
+FPWR.US,D,20231013,000000,21.7113,21.7174,21.6695,21.7098,3554.89,0
+FPWR.US,D,20231016,000000,21.8609,21.9534,21.8224,21.9534,1502.02,0
+FPWR.US,D,20231017,000000,21.9564,21.9564,21.8703,21.9213,611.47,0
+FPWR.US,D,20231018,000000,21.765,21.765,21.7221,21.7559,365.837,0
+FPWR.US,D,20231019,000000,21.765,21.765,21.606,21.606,235.181,0
+FPWR.US,D,20231020,000000,21.5402,21.5451,21.3804,21.3804,528.896,0
+FPWR.US,D,20231023,000000,21.1431,21.2636,21.1431,21.2636,181.873,0
+FPWR.US,D,20231024,000000,21.526,21.6093,21.526,21.6093,197.552,0
+FPWR.US,D,20231025,000000,21.5356,21.6341,21.5356,21.6341,856.058,0
+FPWR.US,D,20231026,000000,21.7741,21.7741,21.7741,21.7741,5.22624,0
+FPWR.US,D,20231027,000000,21.6037,21.6037,21.4092,21.4146,800.66,0
+FPWR.US,D,20231030,000000,21.3825,21.5094,21.373,21.5094,8422.61,0
+FPWR.US,D,20231031,000000,21.5977,21.6061,21.5977,21.6061,292.669,0
+FPWR.US,D,20231101,000000,21.7509,21.8665,21.7174,21.8665,3425.28,0
+FPWR.US,D,20231102,000000,22.4615,22.4898,22.427,22.4898,584.294,0
+FPWR.US,D,20231103,000000,22.6787,22.6787,22.5701,22.5701,884.28,0
+FPWR.US,D,20231106,000000,22.3259,22.3259,22.3259,22.3259,179.782,0
+FPWR.US,D,20231107,000000,22.1717,22.2434,22.1717,22.1759,2724.96,0
+FPWR.US,D,20231108,000000,22.014,22.014,21.9564,21.9957,883.235,0
+FPWR.US,D,20231109,000000,22.014,22.014,21.8395,21.8395,704.497,0
+FPWR.US,D,20231110,000000,21.7794,21.87,21.7668,21.87,1912.8,0
+FPWR.US,D,20231113,000000,21.8033,21.813,21.6887,21.7455,101063,0
+FPWR.US,D,20231114,000000,22.0043,22.4069,22.0043,22.4069,892.642,0
+FPWR.US,D,20231115,000000,22.4643,22.4643,22.4009,22.4009,3290.44,0
+FPWR.US,D,20231116,000000,22.4492,22.4492,22.3784,22.4153,1683.89,0
+FPWR.US,D,20231117,000000,22.54,22.54,22.493,22.493,234.135,0
+FPWR.US,D,20231120,000000,22.4445,22.4922,22.4395,22.4653,1353.59,0
+FPWR.US,D,20231121,000000,22.4922,22.4922,22.3583,22.4455,1367.18,0
+FPWR.US,D,20231122,000000,22.5304,22.5543,22.5304,22.5543,234.135,0
+FPWR.US,D,20231124,000000,22.5983,22.5983,22.5983,22.5983,67.9411,0
+FPWR.US,D,20231127,000000,22.5688,22.6012,22.5668,22.6012,1267.88,0
+FPWR.US,D,20231128,000000,22.789,22.789,22.7396,22.7396,805.886,0
+FPWR.US,D,20231129,000000,22.8654,22.8654,22.6914,22.6914,602.063,0
+FPWR.US,D,20231130,000000,22.7217,22.8307,22.7217,22.8307,706.588,0
+FPWR.US,D,20231201,000000,22.8271,23.1285,22.8271,23.1285,419.144,0
+FPWR.US,D,20231204,000000,23.095,23.095,23.0673,23.0673,3272.67,0
+FPWR.US,D,20231205,000000,22.9324,22.9324,22.8187,22.8482,3211,0
+FPWR.US,D,20231206,000000,22.961,23.057,22.9418,23.057,7508.02,0
+FPWR.US,D,20231207,000000,23.095,23.095,23.012,23.012,4745.43,0
+FPWR.US,D,20231208,000000,22.9146,23.014,22.895,23.014,1429.9,0
+FPWR.US,D,20231211,000000,22.9994,23.0156,22.9418,22.9775,3687.63,0
+FPWR.US,D,20231212,000000,22.7217,22.8356,22.7217,22.8192,1814.55,0
+FPWR.US,D,20231213,000000,22.8366,23.5276,22.8089,23.5276,2043.46,0
+FPWR.US,D,20231214,000000,23.7742,23.8077,23.4975,23.4975,2079,0
+FPWR.US,D,20231215,000000,23.2768,23.2867,23.1524,23.1863,1109,0
+FPWR.US,D,20231218,000000,23.1846,23.1864,23.1846,23.1864,366.882,0
+FPWR.US,D,20231219,000000,23.248,23.3702,23.248,23.3702,1721.52,0
+FPWR.US,D,20231220,000000,23.382,23.3916,22.9887,22.9887,2830.53,0
+FPWR.US,D,20231221,000000,22.9995,23.1355,22.9995,23.1355,1160.22,0
+FPWR.US,D,20231222,000000,23.3464,23.3511,23.2255,23.2255,717.895,0
+FPWR.US,D,20231226,000000,23.3656,23.3656,23.3607,23.3607,584.068,0
+FPWR.US,D,20231227,000000,23.3848,23.3848,23.2679,23.2679,987.625,0
+FPWR.US,D,20231228,000000,23.2983,23.3501,23.2983,23.3501,442.978,0
+FPWR.US,D,20231229,000000,23.2885,23.3208,23.2597,23.317,3130.93,0
+FPWR.US,D,20240102,000000,23.1247,23.5539,23.1247,23.5056,1211.7,0
+FPWR.US,D,20240103,000000,23.4139,23.5307,23.4139,23.5307,1244.9,0
+FPWR.US,D,20240104,000000,23.6451,23.6452,23.4708,23.4708,2671.35,0
+FPWR.US,D,20240105,000000,23.578,23.578,23.4048,23.5015,1344.49,0
+FPWR.US,D,20240108,000000,23.4042,23.6199,23.4042,23.6199,1419.19,0
+FPWR.US,D,20240109,000000,23.3861,23.4933,23.3861,23.4933,1109,0
+FPWR.US,D,20240110,000000,23.3897,23.4908,23.3897,23.4022,54232.2,0
+FPWR.US,D,20240111,000000,23.4042,23.4042,22.9703,22.9752,5703.74,0
+FPWR.US,D,20240112,000000,23.115,23.115,23.0784,23.1125,1063.35,0
+FPWR.US,D,20240116,000000,22.9994,22.9994,22.8243,22.8243,3550.05,0
+FPWR.US,D,20240117,000000,22.7198,22.7198,22.4403,22.5336,5739.01,0
+FPWR.US,D,20240118,000000,22.3102,22.3712,22.3102,22.3712,1044.68,0
+FPWR.US,D,20240119,000000,22.421,22.421,22.2674,22.3362,2029.19,0
+FPWR.US,D,20240122,000000,22.3632,22.3632,22.2667,22.3171,1648.46,0
+FPWR.US,D,20240123,000000,22.3632,22.4305,22.2855,22.3331,2985.69,0
+FPWR.US,D,20240124,000000,22.4402,22.4511,22.1495,22.1495,23524.5,0
+FPWR.US,D,20240125,000000,22.3052,22.4322,22.2292,22.4322,3652.76,0
+FPWR.US,D,20240126,000000,22.4883,22.4883,22.3928,22.471,3862.31,0
+FPWR.US,D,20240129,000000,22.3824,22.6524,22.3824,22.5862,4737.9,0
+FPWR.US,D,20240130,000000,22.5752,22.7198,22.5175,22.6812,2617.41,0
+FPWR.US,D,20240131,000000,22.7268,22.7294,22.5041,22.5041,5143.53,0
+FPWR.US,D,20240201,000000,22.4788,22.8232,22.4788,22.8232,1835.19,0
+FPWR.US,D,20240202,000000,22.5559,22.6184,22.534,22.534,1578.95,0
+FPWR.US,D,20240205,000000,22.3727,22.3727,22.0739,22.0739,19079.2,0
+FPWR.US,D,20240206,000000,22.0548,22.1076,22.0548,22.0992,4139.31,0
+FPWR.US,D,20240207,000000,22.18,22.18,22.0932,22.0932,3371.61,0
+FPWR.US,D,20240208,000000,22.0364,22.0364,22.0364,22.0364,84.0311,0
+FPWR.US,D,20240209,000000,22.0739,22.0739,22.0642,22.0698,987.625,0
+FPWR.US,D,20240212,000000,22.1608,22.3797,22.1516,22.3797,5139.38,0
+FPWR.US,D,20240213,000000,22.2764,22.2764,21.9198,22.0074,26986.4,0
+FPWR.US,D,20240214,000000,22.0837,22.0976,22.0558,22.0976,1945.16,0
+FPWR.US,D,20240215,000000,22.4161,22.535,22.4161,22.5215,629.714,0
+FPWR.US,D,20240216,000000,22.633,22.6507,22.5918,22.5918,912.93,0
+FPWR.US,D,20240220,000000,22.315,22.662,22.315,22.5472,2280.25,0
+FPWR.US,D,20240221,000000,22.585,22.7919,22.585,22.7919,2044.75,0
+FPWR.US,D,20240222,000000,22.5526,22.6669,22.5526,22.6524,2650.61,0
+FPWR.US,D,20240223,000000,22.6571,22.7872,22.6571,22.6787,10300.5,0
+FPWR.US,D,20240226,000000,22.4602,22.4602,22.315,22.3367,1888.1,0
+FPWR.US,D,20240227,000000,22.4644,22.5559,22.4596,22.5559,1517.74,0
+FPWR.US,D,20240228,000000,22.4982,22.4982,22.4499,22.4548,3017.85,0
+FPWR.US,D,20240229,000000,22.6041,22.6041,22.4306,22.5279,1907.81,0
+FPWR.US,D,20240301,000000,22.3535,22.4788,22.3535,22.4786,3495.07,0
+FPWR.US,D,20240304,000000,22.4788,22.7253,22.4788,22.7253,10824.4,0
+FPWR.US,D,20240305,000000,22.7971,22.7971,22.6524,22.7203,6432.01,0
+FPWR.US,D,20240306,000000,22.8644,22.9993,22.8644,22.9139,5991.1,0
+FPWR.US,D,20240307,000000,23.0476,23.0958,23.037,23.0958,1383.91,0
+FPWR.US,D,20240308,000000,23.115,23.115,23.0958,23.1023,787.402,0
+FPWR.US,D,20240311,000000,23.1439,23.2691,23.1439,23.2445,1465.87,0
+FPWR.US,D,20240312,000000,23.2596,23.2596,23.0379,23.0789,770.803,0
+FPWR.US,D,20240313,000000,23.1102,23.1102,23.0262,23.0262,468.914,0
+FPWR.US,D,20240314,000000,23.0282,23.0282,22.7777,22.8272,553.982,0
+FPWR.US,D,20240315,000000,22.9029,22.9029,22.8452,22.8827,1084.1,0
+FPWR.US,D,20240318,000000,22.9704,22.9704,22.8753,22.956,5737.97,0
+FPWR.US,D,20240319,000000,22.9513,23.1039,22.9513,23.1039,473.064,0
+FPWR.US,D,20240320,000000,23.1295,23.138,23.1295,23.138,606.891,0
+FPWR.US,D,20240321,000000,23.268,23.316,23.2198,23.2261,1562.53,0
+FPWR.US,D,20240322,000000,23.336,23.336,23.2234,23.2234,1086.44,0
+FPWR.US,D,20240325,000000,23.2779,23.3069,23.1907,23.208,2007.64,0
+FPWR.US,D,20240326,000000,23.3262,23.3262,23.0939,23.1023,2443.46,0
+FPWR.US,D,20240327,000000,23.5468,23.5468,23.5468,23.5468,273.676,0
+FPWR.US,D,20240328,000000,23.7863,23.8046,23.7863,23.8046,381.081,0
+FPWR.US,D,20240401,000000,23.6168,23.6744,23.5781,23.6691,2647.94,0
+FPWR.US,D,20240402,000000,23.7141,23.7326,23.694,23.7326,892.287,0
+FPWR.US,D,20240403,000000,23.7234,23.7234,23.715,23.715,3663.13,0
+FPWR.US,D,20240404,000000,23.7997,23.7997,23.5297,23.6442,4459.37,0
+FPWR.US,D,20240405,000000,23.6071,23.6071,23.365,23.5645,733.245,0
+FPWR.US,D,20240408,000000,23.6071,23.6509,23.6071,23.6509,528.763,0
+FPWR.US,D,20240409,000000,23.7135,23.7135,23.7135,23.7135,24.7857,0
+FPWR.US,D,20240410,000000,23.4425,23.4425,23.268,23.3836,27503.9,0
+FPWR.US,D,20240411,000000,23.4715,23.4715,23.177,23.3645,1747.39,0
+FPWR.US,D,20240412,000000,23.336,23.336,23.1133,23.1147,1721.57,0
+FPWR.US,D,20240415,000000,23.0213,23.0213,22.9186,22.9734,991.431,0
+FPWR.US,D,20240416,000000,22.6679,22.6878,22.6678,22.6878,634.102,0
+FPWR.US,D,20240417,000000,22.9777,22.9777,22.949,22.949,350.099,0
+FPWR.US,D,20240418,000000,23.0551,23.1114,22.9971,23.1114,4203.25,0
+FPWR.US,D,20240419,000000,23.152,23.4908,23.152,23.4908,1805.23,0
+FPWR.US,D,20240422,000000,23.4869,23.5714,23.4696,23.5714,1268.2,0
+FPWR.US,D,20240423,000000,23.7427,23.7717,23.6959,23.733,2308.17,0
+FPWR.US,D,20240424,000000,23.5393,23.8467,23.5151,23.8467,1307.44,0
+FPWR.US,D,20240425,000000,23.724,23.8755,23.724,23.8755,369.721,0
+FPWR.US,D,20240426,000000,23.7718,23.8298,23.7661,23.7661,1965.3,0
+FPWR.US,D,20240429,000000,23.7911,23.9654,23.7911,23.9653,1568.73,0
+FPWR.US,D,20240430,000000,23.8878,23.8878,23.7768,23.7768,2372.2,0
+FPWR.US,D,20240501,000000,23.6749,23.9654,23.6749,23.9223,900.549,0
+FPWR.US,D,20240502,000000,24.0719,24.1405,24.0719,24.1405,440.98,0
+FPWR.US,D,20240503,000000,24.2821,24.2821,24.2821,24.2821,7.22918,0
+FPWR.US,D,20240506,000000,24.3237,24.4004,24.3237,24.4004,840.65,0
+FPWR.US,D,20240507,000000,24.4495,24.5605,24.4495,24.5605,381.081,0
+FPWR.US,D,20240508,000000,24.4978,24.6887,24.4978,24.682,3993.6,0
+FPWR.US,D,20240509,000000,24.8174,24.9642,24.8174,24.9642,551.483,0
+FPWR.US,D,20240510,000000,24.9754,25.0035,24.9531,25.0035,1856.86,0
+FPWR.US,D,20240513,000000,24.9869,24.9869,24.8853,24.8966,994.529,0
+FPWR.US,D,20240514,000000,24.9823,25.0267,24.982,25.0267,12728.5,0
+FPWR.US,D,20240515,000000,25.2484,25.3065,25.2439,25.2708,907.779,0
+FPWR.US,D,20240516,000000,25.3598,25.3759,25.305,25.305,1820.72,0
+FPWR.US,D,20240517,000000,25.3073,25.3443,25.3073,25.3443,751.835,0
+FPWR.US,D,20240520,000000,25.3023,25.3358,25.2727,25.3358,2236.91,0
+FPWR.US,D,20240521,000000,25.4188,25.4188,25.4188,25.4188,228.235,0
+FPWR.US,D,20240522,000000,25.2895,25.2895,25.126,25.126,263.348,0
+FPWR.US,D,20240523,000000,25.1273,25.1273,24.7283,24.7283,451.307,0
+FPWR.US,D,20240524,000000,24.8459,24.8459,24.8459,24.8459,2.06548,0
+FPWR.US,D,20240528,000000,24.9142,24.923,24.7788,24.8055,1980.79,0
+FPWR.US,D,20240529,000000,24.4592,24.469,24.4495,24.4641,2317.47,0
+FPWR.US,D,20240530,000000,24.5561,24.7603,24.5561,24.7603,2942.27,0
+FPWR.US,D,20240531,000000,24.9261,25.2215,24.9261,25.2215,494.682,0
+FPWR.US,D,20240603,000000,25.1186,25.1757,25.1186,25.1465,498.813,0
+FPWR.US,D,20240604,000000,25.0983,25.166,25.0917,25.166,719.82,0
+FPWR.US,D,20240605,000000,25.1806,25.2627,25.1637,25.2071,1986.99,0
+FPWR.US,D,20240606,000000,25.1951,25.1951,25.0057,25.0057,1489.21,0
+FPWR.US,D,20240607,000000,24.8465,24.9046,24.8174,24.8304,1773.21,0
+FPWR.US,D,20240610,000000,24.8466,25.0112,24.8466,24.9578,264.381,0
+FPWR.US,D,20240611,000000,24.8505,24.9378,24.8078,24.9378,1154.6,0
+FPWR.US,D,20240612,000000,24.9063,24.9063,24.9063,24.9063,276.774,0
+FPWR.US,D,20240613,000000,24.6528,24.8562,24.6383,24.8272,3914.08,0
+FPWR.US,D,20240614,000000,24.6722,24.6722,24.556,24.6317,140769,0
+FPWR.US,D,20240617,000000,24.4592,24.5951,24.4592,24.5229,1352.89,0
+FPWR.US,D,20240618,000000,24.4785,24.6515,24.4785,24.6515,1885.78,0
+FPWR.US,D,20240620,000000,24.7303,24.7546,24.6488,24.7252,6318.3,0
+FPWR.US,D,20240621,000000,24.7197,24.7197,24.6885,24.6885,207.58,0
+FPWR.US,D,20240624,000000,24.7884,25.0217,24.7884,25.007,3989.47,0
+FPWR.US,D,20240625,000000,24.8755,24.8755,24.7691,24.803,69919.6,0
+FPWR.US,D,20240626,000000,24.7111,24.7594,24.6432,24.7426,3035.22,0
+FPWR.US,D,20240627,000000,24.7177,24.8643,24.7177,24.8471,2395.03,0
+FPWR.US,D,20240628,000000,24.9424,24.9424,24.6983,24.8252,11181.6,0
+FPWR.US,D,20240701,000000,24.6593,24.6593,24.5723,24.6053,2723.72,0
+FPWR.US,D,20240702,000000,24.6202,24.6442,24.6202,24.6442,562.153,0
+FPWR.US,D,20240703,000000,24.8921,24.9034,24.7472,24.8028,1241.03,0
+FPWR.US,D,20240705,000000,24.7862,24.8011,24.6788,24.8011,501.739,0
+FPWR.US,D,20240708,000000,24.7666,24.7666,24.7325,24.7325,109.563,0
+FPWR.US,D,20240709,000000,24.7276,24.8691,24.7276,24.7802,647.141,0
+FPWR.US,D,20240710,000000,24.7862,24.9522,24.7862,24.9522,14359.9,0
+FPWR.US,D,20240711,000000,25.3429,25.4472,25.3429,25.4472,1470.4,0
+FPWR.US,D,20240712,000000,25.5479,25.6456,25.5479,25.5772,646.117,0
+FPWR.US,D,20240715,000000,25.3525,25.3525,25.26,25.26,3340.15,0
+FPWR.US,D,20240716,000000,25.2646,25.5259,25.2646,25.4752,5278.5,0
+FPWR.US,D,20240717,000000,25.6944,25.7433,25.6119,25.6119,2141.09,0
+FPWR.US,D,20240718,000000,25.7433,25.753,25.6552,25.6552,2491.29,0
+FPWR.US,D,20240719,000000,25.5283,25.628,25.5283,25.628,284.66,0
+FPWR.US,D,20240722,000000,25.7043,25.9191,25.6944,25.9147,40269.2,0
+FPWR.US,D,20240723,000000,25.7921,25.8409,25.7758,25.7758,80957.2,0
+FPWR.US,D,20240724,000000,25.7823,26.0117,25.7823,25.8384,3523.44,0
+FPWR.US,D,20240725,000000,25.4991,26.046,25.4991,25.8037,1387.46,0
+FPWR.US,D,20240726,000000,25.8994,26.0264,25.8703,25.9691,3329.91,0
+FPWR.US,D,20240729,000000,25.9776,26.0756,25.9776,26.0756,981.975,0
+FPWR.US,D,20240730,000000,26.1143,26.2543,26.007,26.2543,584.68,0
+FPWR.US,D,20240731,000000,26.5147,26.5147,26.3292,26.3751,1567.68,0
+FPWR.US,D,20240801,000000,26.4824,26.6656,26.4171,26.6656,1516.48,0
+FPWR.US,D,20240802,000000,26.6417,26.6417,26.544,26.5631,221.174,0
+FPWR.US,D,20240805,000000,25.9678,25.9678,25.9417,25.9417,369.648,0
+FPWR.US,D,20240806,000000,25.9582,26.2315,25.9582,26.2051,715.746,0
+FPWR.US,D,20240807,000000,26.4756,26.6026,26.2899,26.2899,1526.72,0
+FPWR.US,D,20240808,000000,26.3389,26.466,26.3389,26.466,26868.6,0
+FPWR.US,D,20240809,000000,26.3194,26.4366,26.3194,26.424,1577.91,0
+FPWR.US,D,20240812,000000,26.3683,26.4285,26.3683,26.4285,295.923,0
+FPWR.US,D,20240813,000000,26.4464,26.5816,26.4464,26.5816,356.337,0
+FPWR.US,D,20240814,000000,26.5635,26.7049,26.5635,26.7049,146.426,0
+FPWR.US,D,20240815,000000,26.5929,26.8065,26.5929,26.7402,1146.83,0
+FPWR.US,D,20240816,000000,26.7003,26.8989,26.7003,26.8687,1824.69,0
+FPWR.US,D,20240819,000000,26.8663,26.9981,26.8663,26.9542,1802.16,0
+FPWR.US,D,20240820,000000,26.964,26.964,26.8551,26.8926,501.739,0
+FPWR.US,D,20240821,000000,26.8663,27.0045,26.8663,27.0045,1417.15,0
+FPWR.US,D,20240822,000000,26.9836,27.0813,26.9298,26.959,1992.62,0
+FPWR.US,D,20240823,000000,27.0616,27.1593,27.0616,27.1546,1434.56,0
+FPWR.US,D,20240826,000000,27.257,27.3791,27.1983,27.2591,3882.84,0
+FPWR.US,D,20240827,000000,27.257,27.2571,27.0909,27.2082,3615.59,0
+FPWR.US,D,20240828,000000,27.1495,27.1698,27.0519,27.0519,6648.56,0
+FPWR.US,D,20240829,000000,27.1788,27.211,26.9933,27.211,2905.99,0
+FPWR.US,D,20240830,000000,27.3084,27.3448,27.1397,27.3156,3579.75,0
+FPWR.US,D,20240903,000000,27.3644,27.3644,27.1593,27.3158,2286.49,0
+FPWR.US,D,20240904,000000,27.4229,27.4328,27.3459,27.4206,3013.5,0
+FPWR.US,D,20240905,000000,27.4718,27.4718,27.3548,27.4047,3662.69,0
+FPWR.US,D,20240906,000000,27.4328,27.4328,27.1008,27.1254,2613.14,0
+FPWR.US,D,20240909,000000,27.2277,27.2668,27.1203,27.2668,1176.52,0
+FPWR.US,D,20240910,000000,27.3058,27.3952,27.3058,27.3952,2616.21,0
+FPWR.US,D,20240911,000000,27.1203,27.4708,27.1203,27.4608,1855.41,0
+FPWR.US,D,20240912,000000,27.4914,27.5793,27.4718,27.5637,3729.25,0
+FPWR.US,D,20240913,000000,27.6769,27.9111,27.6769,27.9111,1533.88,0
+FPWR.US,D,20240916,000000,28.0578,28.1701,28.0188,28.1507,2885.51,0
+FPWR.US,D,20240917,000000,28.1457,28.1564,28.1457,28.1564,1704.89,0
+FPWR.US,D,20240918,000000,28.1457,28.1457,27.9504,28.0098,92904.7,0
+FPWR.US,D,20240919,000000,28.1946,28.1946,27.8039,27.8672,25725.9,0
+FPWR.US,D,20240920,000000,27.9699,28.1847,27.9699,28.175,8145.58,0
+FPWR.US,D,20240923,000000,28.3214,28.4675,28.3214,28.4675,18203.9,0
+FPWR.US,D,20240924,000000,28.4583,28.468,28.3801,28.3922,88480.2,0
+FPWR.US,D,20240925,000000,28.4093,28.4429,28.3116,28.4397,688.099,0
+FPWR.US,D,20240926,000000,28.3871,28.4168,28.2494,28.2599,1025.09,0
+FPWR.US,D,20240927,000000,28.3479,28.4955,28.3479,28.4847,3088.49,0
+FPWR.US,D,20240930,000000,28.509,28.6247,28.4905,28.6247,2992.99,0
+FPWR.US,D,20241001,000000,28.6136,28.6825,28.6136,28.6825,503.912,0
+FPWR.US,D,20241002,000000,28.6628,28.7612,28.6628,28.7612,631.922,0
+FPWR.US,D,20241003,000000,28.7415,28.7415,28.6628,28.6628,1249.62,0
+FPWR.US,D,20241004,000000,28.7218,28.7273,28.6431,28.7273,33049.9,0
+FPWR.US,D,20241007,000000,28.5644,28.5644,28.3479,28.397,14598.2,0
+FPWR.US,D,20241008,000000,28.3871,28.433,28.3862,28.3862,459.21,0
+FPWR.US,D,20241009,000000,28.269,28.4213,28.269,28.352,357.615,0
+FPWR.US,D,20241010,000000,28.3282,28.3282,28.1608,28.2201,588.236,0
+FPWR.US,D,20241011,000000,28.2297,28.4295,28.2297,28.4295,915.372,0
+FPWR.US,D,20241014,000000,28.525,28.6714,28.525,28.6714,985.473,0
+FPWR.US,D,20241015,000000,28.7068,28.7809,28.6682,28.6736,14764.8,0
+FPWR.US,D,20241016,000000,28.771,29.1648,28.755,29.1156,3044.8,0
+FPWR.US,D,20241017,000000,29.1144,29.1144,28.9088,28.9482,1356.29,0
+FPWR.US,D,20241018,000000,28.9187,29.085,28.8695,29.085,989.537,0
+FPWR.US,D,20241021,000000,29.1254,29.1254,28.9236,28.9292,3952.05,0
+FPWR.US,D,20241022,000000,28.6923,28.8904,28.6923,28.8904,600.427,0
+FPWR.US,D,20241023,000000,28.8499,28.9689,28.8499,28.9689,877.782,0
+FPWR.US,D,20241024,000000,28.9876,28.9876,28.8695,28.9243,940.771,0
+FPWR.US,D,20241025,000000,28.8891,28.8891,28.6366,28.6366,1111.45,0
+FPWR.US,D,20241028,000000,28.7476,28.7476,28.7476,28.7476,746.724,0
+FPWR.US,D,20241029,000000,28.4134,28.4134,28.4134,28.4134,390.125,0
+FPWR.US,D,20241030,000000,28.397,28.7317,28.3773,28.4901,2381.39,0
+FPWR.US,D,20241031,000000,28.8375,28.8375,28.7022,28.7039,2758.3,0
+FPWR.US,D,20241101,000000,28.5644,28.5644,28.214,28.214,832.064,0
+FPWR.US,D,20241104,000000,28.2887,28.2887,28.2375,28.2375,438.891,0
+FPWR.US,D,20241105,000000,28.4413,28.7459,28.4413,28.7459,614.65,0
+FPWR.US,D,20241106,000000,28.8344,28.8344,28.8344,28.8344,108.706,0
+FPWR.US,D,20241107,000000,28.8006,28.9187,28.8006,28.8899,3332.32,0
+FPWR.US,D,20241108,000000,28.9285,29.1887,28.9285,29.1887,2490.09,0
+FPWR.US,D,20241111,000000,29.5388,29.5388,29.4929,29.4929,1427.41,0
+FPWR.US,D,20241112,000000,29.4501,29.4501,29.1943,29.274,1271.97,0
+FPWR.US,D,20241113,000000,29.2435,29.2435,29.2377,29.2377,918.42,0
+FPWR.US,D,20241115,000000,29.2686,29.5214,29.2686,29.5214,533.374,0
+FPWR.US,D,20241118,000000,29.5683,29.812,29.5683,29.7614,483.593,0
+FPWR.US,D,20241119,000000,29.7651,29.8836,29.7651,29.8836,3875.85,0
+FPWR.US,D,20241120,000000,29.8341,29.8735,29.7356,29.8735,3360.76,0
+FPWR.US,D,20241121,000000,30.2475,30.4287,29.9817,30.4287,1300.41,0
+FPWR.US,D,20241122,000000,30.464,30.4837,30.4247,30.4247,1416.23,0
+FPWR.US,D,20241125,000000,30.4985,30.6018,30.2968,30.3865,4230.42,0
+FPWR.US,D,20241126,000000,30.4345,30.5598,30.4345,30.5598,851.367,0
+FPWR.US,D,20241202,000000,30.1786,30.2455,30.1786,30.2455,1223.2,0
+FPWR.US,D,20241203,000000,30.2574,30.2574,30.0837,30.0837,208.27,0
+FPWR.US,D,20241204,000000,30.0753,30.134,29.8939,29.9679,4145.08,0
+FPWR.US,D,20241205,000000,30.1097,30.2082,30.1033,30.1033,9158.8,0
+FPWR.US,D,20241206,000000,29.8282,29.8282,29.6866,29.7498,767.043,0
+FPWR.US,D,20241209,000000,29.5586,29.8144,29.4167,29.4167,734.533,0
+FPWR.US,D,20241211,000000,29.2435,29.2435,29.1352,29.1814,1953.67,0
+FPWR.US,D,20241212,000000,29.1451,29.1451,29.1077,29.1077,4016.05,0
+FPWR.US,D,20241213,000000,29.2891,29.2891,29.0796,29.0796,938.227,0
+FPWR.US,D,20241216,000000,29.1306,29.1884,28.9722,28.975,2857.09,0
+FPWR.US,D,20241217,000000,28.8336,28.8336,28.7045,28.7722,26379.4,0
+FPWR.US,D,20241218,000000,28.7247,28.7643,28.0829,28.0829,1477.53,0
+FPWR.US,D,20241219,000000,28.5167,28.5167,28.1702,28.2173,1024.07,0
+FPWR.US,D,20241220,000000,28.3287,28.5861,28.1702,28.5861,2215.79,0
+FPWR.US,D,20241223,000000,28.3781,28.6476,28.3781,28.6476,1143.24,0
+FPWR.US,D,20241224,000000,28.6455,28.7922,28.6356,28.7922,1744.15,0
+FPWR.US,D,20241226,000000,28.7814,28.8336,28.7248,28.7248,1637.1,0
+FPWR.US,D,20241227,000000,28.6158,28.668,28.5761,28.6642,2106.71,0
+FPWR.US,D,20241230,000000,28.388,28.6158,28.3187,28.6158,2509.68,0
+FPWR.US,D,20241231,000000,28.7739,28.7739,28.4474,28.5861,10242.7,0
+FPWR.US,D,20250102,000000,28.7742,28.794,28.7742,28.7767,5565.73,0
+FPWR.US,D,20250103,000000,29.1109,29.1109,28.992,29.0713,2124.89,0
+FPWR.US,D,20250106,000000,28.9131,28.9131,28.7492,28.7492,667.565,0
+FPWR.US,D,20250107,000000,28.895,28.9624,28.8164,28.8164,2775.29,0
+FPWR.US,D,20250108,000000,28.7,28.8905,28.6652,28.8905,1935.03,0
+FPWR.US,D,20250110,000000,28.6243,28.7742,28.5365,28.5437,1455.31,0
+FPWR.US,D,20250113,000000,28.4178,28.5267,28.3879,28.497,2491.5,0
+FPWR.US,D,20250114,000000,28.6554,28.8881,28.5563,28.8586,1448.24,0
+FPWR.US,D,20250115,000000,29.3116,29.3116,29.1529,29.1529,547.383,0
+FPWR.US,D,20250116,000000,29.2589,29.7583,29.2589,29.7583,717.052,0
+FPWR.US,D,20250117,000000,29.9766,29.9766,29.911,29.911,1829.99,0
+FPWR.US,D,20250121,000000,30.2401,30.3287,30.2401,30.3031,1024.07,0
+FPWR.US,D,20250122,000000,30.2495,30.2495,29.6526,29.6526,3896.32,0
+FPWR.US,D,20250123,000000,29.8634,29.8733,29.7248,29.7508,3926.61,0
+FPWR.US,D,20250124,000000,29.8832,29.9525,29.8139,29.8832,3921.56,0
+FPWR.US,D,20250127,000000,29.2,29.497,28.8683,29.2275,1673.45,0
+FPWR.US,D,20250128,000000,28.992,28.992,28.7742,28.9762,5878.81,0
+FPWR.US,D,20250129,000000,29.0861,29.0861,28.9832,28.9832,1337.15,0
+FPWR.US,D,20250130,000000,29.4339,29.5367,29.3584,29.5007,6560.52,0
+FPWR.US,D,20250131,000000,29.4871,29.5119,29.3591,29.3591,1360.37,0
+FPWR.US,D,20250203,000000,29.398,29.6356,28.7841,29.5565,7313.93,0
+FPWR.US,D,20250204,000000,29.4376,29.5267,29.4376,29.4763,1554.28,0
+FPWR.US,D,20250205,000000,29.6896,29.7991,29.5763,29.7455,3568.09,0
+FPWR.US,D,20250206,000000,29.5763,29.7841,29.5763,29.7106,1846.15,0
+FPWR.US,D,20250207,000000,29.7497,29.8237,29.6257,29.6569,4658.81,0
+FPWR.US,D,20250210,000000,29.6257,29.8572,29.6257,29.8572,917.018,0
+FPWR.US,D,20250211,000000,29.7248,29.883,29.7248,29.883,702.913,0
+FPWR.US,D,20250212,000000,29.695,29.8139,29.6158,29.8039,1661.33,0
+FPWR.US,D,20250213,000000,29.8287,29.9691,29.7841,29.9691,430.231,0
+FPWR.US,D,20250214,000000,30.0805,30.0805,29.8344,29.8344,1170.51,0
+FPWR.US,D,20250218,000000,30.046,30.046,29.8634,30.0101,3009.59,0
+FPWR.US,D,20250219,000000,30.101,30.1386,30.0887,30.1386,2627.84,0
+FPWR.US,D,20250220,000000,29.9426,30.1439,29.9426,30.1439,4555.8,0
+FPWR.US,D,20250221,000000,30.1506,30.1804,30.0911,30.1398,9201.49,0
+FPWR.US,D,20250224,000000,30.0347,30.1802,30.0347,30.1406,2768.22,0
+FPWR.US,D,20250225,000000,29.8237,30.0119,29.6158,30.0004,5440.5,0
+FPWR.US,D,20250226,000000,30.0463,30.0985,29.9921,30.0985,1883.52,0
+FPWR.US,D,20250227,000000,29.8535,30.1109,29.7159,29.7159,953.376,0
+FPWR.US,D,20250303,000000,30.2875,30.3485,30.0615,30.1403,15327.7,0
+FPWR.US,D,20250304,000000,29.7697,30.1802,29.6546,29.6546,1327.05,0
+FPWR.US,D,20250305,000000,29.3386,29.6356,29.2989,29.5775,2464.23,0
+FPWR.US,D,20250306,000000,29.2098,29.3485,28.9802,29.0123,5040.57,0
+FPWR.US,D,20250307,000000,29.2891,29.5267,29.0019,29.419,9651.92,0
+FPWR.US,D,20250310,000000,29.5069,29.5861,29.2693,29.5861,4099.31,0
+FPWR.US,D,20250311,000000,29.6059,29.6059,29.4962,29.4962,581.721,0
+FPWR.US,D,20250312,000000,29.5138,29.5861,29.4995,29.4995,1498.74,0
+FPWR.US,D,20250313,000000,29.4128,29.5119,29.4128,29.4574,6284.81,0
+FPWR.US,D,20250314,000000,29.8436,30.0352,29.6456,30.0352,1748.19,0
+FPWR.US,D,20250317,000000,30.3684,30.403,30.002,30.2991,8960.12,0
+FPWR.US,D,20250318,000000,30.1668,30.2136,30.1668,30.2136,309.039,0
+FPWR.US,D,20250319,000000,30.2875,30.3895,30.2875,30.3895,2515.74,0
+FPWR.US,D,20250320,000000,30.3189,30.4218,30.2595,30.4218,1304.83,0
+FPWR.US,D,20250321,000000,30.1554,30.3089,30.1554,30.1729,2686.42,0
+FPWR.US,D,20250324,000000,30.5565,30.5565,30.3089,30.3287,4591.15,0
+FPWR.US,D,20250325,000000,29.9326,30.3089,29.9326,30.015,3158.05,0
+FPWR.US,D,20250327,000000,30.0539,30.0728,30.034,30.0466,1898.62,0
+FPWR.US,D,20250328,000000,30.252,30.3018,30.0927,30.2489,4520.52,0
+FPWR.US,D,20250331,000000,30.3794,30.5328,30.1823,30.5328,1408.39,0
+FPWR.US,D,20250401,000000,30.6701,30.6934,30.4113,30.6934,1011.59,0
+FPWR.US,D,20250402,000000,30.8493,30.883,30.6303,30.883,1555.06,0
+FPWR.US,D,20250403,000000,30.7895,30.7895,30.6032,30.6032,8536.76,0
+FPWR.US,D,20250404,000000,30.1674,30.252,28.8185,28.8882,16954.9,0
+FPWR.US,D,20250407,000000,27.9823,28.9977,27.8728,28.4502,12227.5,0
+FPWR.US,D,20250408,000000,29.0475,29.0475,28.2732,28.2732,3307.01,0
+FPWR.US,D,20250409,000000,27.9923,29.2037,27.6041,29.2037,3516.97,0
+FPWR.US,D,20250410,000000,29.1172,29.1172,28.6553,28.9936,1480.72,0
+FPWR.US,D,20250411,000000,29.0375,29.4921,28.8775,29.4921,6367.91,0
+FPWR.US,D,20250414,000000,29.7951,29.942,29.7752,29.942,2320.53,0
+FPWR.US,D,20250415,000000,30.0828,30.2321,30.0399,30.0399,2776.6,0
+FPWR.US,D,20250416,000000,30.1872,30.2419,29.8438,29.9598,4729.47,0
+FPWR.US,D,20250417,000000,30.3714,30.3714,30.2091,30.2091,698.17,0
+FPWR.US,D,20250421,000000,29.9816,30.3117,29.2814,29.5564,2960.44,0
+FPWR.US,D,20250422,000000,29.9733,30.2205,29.9633,30.2205,2127.66,0
+FPWR.US,D,20250423,000000,30.4361,30.5103,30.0132,30.2585,3244.73,0
+FPWR.US,D,20250424,000000,30.2819,30.4447,30.2819,30.4447,600.728,0
+FPWR.US,D,20250425,000000,30.248,30.5705,30.248,30.3465,674.061,0
+FPWR.US,D,20250428,000000,30.4113,30.5805,30.3714,30.5779,4733.49,0
+FPWR.US,D,20250429,000000,30.589,30.7394,30.5511,30.7266,14433.5,0
+FPWR.US,D,20250430,000000,30.2221,30.6292,30.2221,30.6292,1307.93,0
+FPWR.US,D,20250501,000000,30.69,30.7152,30.6286,30.6286,819.722,0
+FPWR.US,D,20250502,000000,30.8294,31.0085,30.7497,30.8891,2276.33,0
+FPWR.US,D,20250505,000000,30.5903,30.8376,30.5903,30.7852,4540.62,0
+FPWR.US,D,20250506,000000,30.8592,31.0036,30.8592,31.0036,578.627,0
+FPWR.US,D,20250507,000000,30.899,31.0673,30.899,30.9386,3415.51,0
+FPWR.US,D,20250508,000000,30.8741,30.8741,30.557,30.557,5355.32,0
+FPWR.US,D,20250509,000000,30.5316,30.5599,30.5316,30.5599,1375.24,0
+FPWR.US,D,20250512,000000,30.461,30.8294,30.1629,30.1629,1883.55,0
+FPWR.US,D,20250513,000000,30.1724,30.5904,30.1724,30.2494,11871.9,0
+FPWR.US,D,20250514,000000,29.9136,30.3018,29.9136,30.1775,4232.22,0
+FPWR.US,D,20250515,000000,30.5208,30.7224,30.5108,30.7224,3495.87,0
+FPWR.US,D,20250516,000000,30.8104,31.025,30.8104,31.025,807.667,0
+FPWR.US,D,20250519,000000,30.8592,31.0854,30.8592,31.0854,824.745,0
+FPWR.US,D,20250520,000000,31.2181,31.2181,31.1981,31.1981,580.636,0
+FPWR.US,D,20250521,000000,31.0683,31.0683,30.7976,30.7976,480.18,0
+FPWR.US,D,20250522,000000,30.6119,30.6119,30.5061,30.5061,164.748,0
+FPWR.US,D,20250523,000000,30.5108,30.906,30.5108,30.906,925.201,0
+FPWR.US,D,20250527,000000,31.0882,31.2198,31.0661,31.1627,11739.3,0
+FPWR.US,D,20250528,000000,31.1131,31.1131,30.8125,30.8125,1010.58,0
+FPWR.US,D,20250529,000000,30.8393,30.9588,30.8204,30.9306,10876.3,0
+FPWR.US,D,20250530,000000,31.0306,31.1619,30.9936,31.1619,1758.98,0
+FPWR.US,D,20250602,000000,31.1877,31.3569,31.1529,31.3569,3717.88,0
+FPWR.US,D,20250603,000000,31.2972,31.4366,31.2674,31.4216,5637.6,0
+FPWR.US,D,20250604,000000,31.2972,31.2972,31.0637,31.0637,516.344,0
+FPWR.US,D,20250605,000000,30.9687,30.9986,30.9687,30.9986,900.087,0
+FPWR.US,D,20250606,000000,31.0863,31.1315,30.9886,31.1315,4184,0
+FPWR.US,D,20250609,000000,31.0583,31.1977,30.9986,31.0283,4320.62,0
+FPWR.US,D,20250610,000000,30.9787,31.2375,30.9787,31.04,7931.01,0
+FPWR.US,D,20250611,000000,31.1678,31.2015,31.1625,31.2015,2031.22,0
+FPWR.US,D,20250613,000000,31.4565,31.4764,31.3367,31.3367,2621.9,0
+FPWR.US,D,20250616,000000,31.4391,31.6954,31.2687,31.2687,1653.5,0
+FPWR.US,D,20250617,000000,31.2674,31.2674,30.9986,31.0465,1524.92,0
+FPWR.US,D,20250618,000000,31.0384,31.2773,31.0284,31.1013,891.046,0
+FPWR.US,D,20250620,000000,31.2026,31.2026,31.1579,31.1744,1706.75,0
+FPWR.US,D,20250623,000000,31.3769,31.4962,31.367,31.4962,1833.32,0
+FPWR.US,D,20250624,000000,31.5262,31.6556,31.5262,31.6244,6766.73,0
+FPWR.US,D,20250625,000000,31.4963,31.7551,31.246,31.2574,1310.95,0
+FPWR.US,D,20250626,000000,31.4569,31.58,31.4569,31.5696,5491,0
+FPWR.US,D,20250627,000000,31.64,31.81,31.51,31.599,2809,0
+FPWR.US,D,20250630,000000,31.5515,31.7712,31.47,31.7712,2449,0
+FPWR.US,D,20250701,000000,31.79,31.79,31.58,31.6652,3599,0
+FPWR.US,D,20250702,000000,31.64,31.64,31.5656,31.5656,582,0
+FPWR.US,D,20250703,000000,31.83,31.83,31.8287,31.8287,612,0
+FPWR.US,D,20250707,000000,31.85,31.91,31.63,31.74,14708,0
+FPWR.US,D,20250708,000000,31.34,31.73,31.34,31.517,2896,0
+FPWR.US,D,20250709,000000,31.5,31.75,31.3526,31.6636,12286,0
+FPWR.US,D,20250710,000000,31.7,31.89,31.7,31.8786,1857,0
+FPWR.US,D,20250711,000000,31.82,31.82,31.68,31.79,3820,0
+FPWR.US,D,20250714,000000,32,32.1,31.68,31.99,5850,0
+FPWR.US,D,20250715,000000,31.86,32.07,31.86,31.9212,2675,0
+FPWR.US,D,20250716,000000,31.8928,31.9762,31.88,31.9762,723,0
+FPWR.US,D,20250717,000000,32.0211,32.095,31.895,32.0492,6843,0
+FPWR.US,D,20250718,000000,31.82,32.54,31.81,32.4821,6475,0
+FPWR.US,D,20250721,000000,32.55,32.5954,32.4284,32.4284,9534,0
+FPWR.US,D,20250722,000000,32.4804,32.75,32.33,32.64,5549,0
+FPWR.US,D,20250723,000000,32.68,32.68,32.595,32.6,4136,0
+FPWR.US,D,20250724,000000,32.7538,32.7538,32.6734,32.6734,1083,0
+FPWR.US,D,20250725,000000,32.64,32.6856,32.64,32.6856,6594,0
+FPWR.US,D,20250728,000000,32.45,32.541,32.3377,32.3377,8782,0
+FPWR.US,D,20250729,000000,32.54,32.6417,32.42,32.6417,3587,0
+FPWR.US,D,20250730,000000,33.01,33.0101,32.852,32.852,565,0
+FPWR.US,D,20250731,000000,33.006,33.006,32.87,33.0058,907,0
+FPWR.US,D,20250801,000000,33.0083,33.0083,32.9027,32.9027,485,0
+FPWR.US,D,20250804,000000,33.205,33.28,33.17,33.2437,793,0
+FPWR.US,D,20250805,000000,33.16,33.16,32.9228,32.9859,1440,0
+FPWR.US,D,20250806,000000,33.03,33.17,32.881,32.881,1077,0
+FPWR.US,D,20250807,000000,33.05,33.1,32.9622,33.09,1932,0
+FPWR.US,D,20250808,000000,32.96,32.96,32.957,32.957,354,0
+FPWR.US,D,20250811,000000,33,33.05,32.7552,32.7865,2671,0
+FPWR.US,D,20250812,000000,32.83,33.04,32.8,32.8998,8891,0
+FPWR.US,D,20250813,000000,32.99,33.07,32.91,33.067,4114,0
+FPWR.US,D,20250814,000000,33,33.0008,32.859,32.859,584,0
+FPWR.US,D,20250815,000000,32.764,32.79,32.67,32.7499,7039,0
+FPWR.US,D,20250818,000000,32.65,32.65,32.5289,32.5545,1085,0
+FPWR.US,D,20250819,000000,32.65,32.7625,32.65,32.7625,413,0
+FPWR.US,D,20250821,000000,32.93,32.93,32.72,32.75,6583,0
+FPWR.US,D,20250822,000000,32.975,33,32.83,32.92,4777,0
+FPWR.US,D,20250825,000000,32.97,33.09,32.6412,32.6412,5164,0
+FPWR.US,D,20250826,000000,32.5853,32.6906,32.5679,32.6478,1671,0
+FPWR.US,D,20250828,000000,32.6555,32.6555,32.6361,32.6361,367,0
+FPWR.US,D,20250829,000000,32.68,32.68,32.5237,32.5237,1105,0
+FPWR.US,D,20250902,000000,32.28,32.3948,32.1601,32.3149,6542,0
+FPWR.US,D,20250903,000000,32.33,32.33,32.2,32.2717,500,0
+FPWR.US,D,20250904,000000,32.2018,32.2911,32.12,32.2911,1437,0
+FPWR.US,D,20250905,000000,32.37,32.37,31.98,32.1759,4072,0
+FPWR.US,D,20250908,000000,32.05,32.05,31.8501,31.925,3539,0
+FPWR.US,D,20250909,000000,32.0664,32.156,32.0639,32.0639,3610,0
+FPWR.US,D,20250910,000000,32.32,32.3592,32.32,32.3422,1150,0
+FPWR.US,D,20250911,000000,32.51,32.516,32.4437,32.516,1636,0
+FPWR.US,D,20250912,000000,32.64,32.64,32.5882,32.5882,658,0
+FPWR.US,D,20250915,000000,32.6582,32.6582,32.612,32.612,690,0
+FPWR.US,D,20250916,000000,32.24,32.2572,32.24,32.2572,735,0
+FPWR.US,D,20250917,000000,32.5,32.5,32.3002,32.3291,5978,0
+FPWR.US,D,20250918,000000,32.328,32.52,32.328,32.437,2392,0
+FPWR.US,D,20250919,000000,32.34,32.56,32.335,32.4487,6471,0
+FPWR.US,D,20250922,000000,32.3988,32.5871,32.37,32.5765,5595,0
+FPWR.US,D,20250923,000000,32.6342,32.793,32.6342,32.793,404,0
+FPWR.US,D,20250924,000000,33.008,33.148,32.94,33.1143,2387,0
+FPWR.US,D,20250925,000000,32.98,32.985,32.8097,32.8097,2380,0
+FPWR.US,D,20250926,000000,33.1,33.175,32.95,33.1728,807,0
+FPWR.US,D,20250929,000000,33.0295,33.33,33.0295,33.2424,1940,0
+FPWR.US,D,20250930,000000,33.23,33.3706,33.215,33.3706,4911,0
+FPWR.US,D,20251001,000000,33.44,33.5,33.4092,33.4092,5003,0
+FPWR.US,D,20251002,000000,33.44,33.46,33.2805,33.3041,4424,0
+FPWR.US,D,20251003,000000,33.54,33.5725,33.4751,33.4751,3379,0
+FPWR.US,D,20251006,000000,33.68,33.6845,33.68,33.6845,439,0
+FPWR.US,D,20251007,000000,33.7,33.7253,33.67,33.7253,1025,0
+FPWR.US,D,20251008,000000,33.7082,34.02,33.7082,33.8626,1605,0
+FPWR.US,D,20251009,000000,33.73,33.73,33.49,33.5106,5941,0
+FPWR.US,D,20251010,000000,33.7082,33.73,33.337,33.337,2457,0
+FPWR.US,D,20251013,000000,33.5,33.6592,33.5,33.5124,1019,0
+FPWR.US,D,20251014,000000,33.57,33.7159,33.57,33.7159,1267,0
+FPWR.US,D,20251015,000000,33.995,34.0737,33.995,34.0737,912,0
+FPWR.US,D,20251016,000000,33.97,34,33.81,33.8281,18015,0
+FPWR.US,D,20251017,000000,33.685,33.7204,33.568,33.7204,3380,0
+FPWR.US,D,20251020,000000,33.97,33.97,33.91,33.97,952,0
+FPWR.US,D,20251021,000000,33.879,33.879,33.64,33.64,902,0
+FPWR.US,D,20251022,000000,33.6405,33.81,33.6405,33.7049,1820,0
+FPWR.US,D,20251023,000000,33.9,33.9099,33.59,33.69,13390,0
+FPWR.US,D,20251024,000000,33.9293,33.9293,33.8,33.8,1467,0
+FPWR.US,D,20251027,000000,33.84,33.95,33.75,33.86,1747,0
+FPWR.US,D,20251028,000000,33.659,33.79,33.59,33.59,10363,0
+FPWR.US,D,20251029,000000,33.75,33.75,33.485,33.49,1226,0
+FPWR.US,D,20251030,000000,33.661,33.6646,33.45,33.45,2204,0
+FPWR.US,D,20251031,000000,33.5109,33.52,33.33,33.4218,9005,0
+FPWR.US,D,20251103,000000,33.13,33.39,33.13,33.39,1913,0
+FPWR.US,D,20251104,000000,33.28,33.355,33.25,33.26,5186,0
+FPWR.US,D,20251105,000000,33.4155,33.6284,33.4155,33.5403,3323,0
+FPWR.US,D,20251106,000000,33.605,33.67,33.42,33.47,2389,0
+FPWR.US,D,20251107,000000,33.5278,33.84,33.5278,33.84,2676,0
+FPWR.US,D,20251110,000000,33.8902,34.13,33.8902,34.0637,1716,0
+FPWR.US,D,20251111,000000,34.08,34.202,34.0735,34.12,909,0
+FPWR.US,D,20251112,000000,34.22,34.37,34.1967,34.1967,643,0
+FPWR.US,D,20251113,000000,34,34.05,33.8611,33.8611,473,0
+FPWR.US,D,20251114,000000,33.795,34.03,33.795,34.0123,3972,0
+FPWR.US,D,20251117,000000,34.16,34.17,33.9241,33.9574,8404,0
+FPWR.US,D,20251118,000000,33.86,33.96,33.85,33.9561,3453,0
+FPWR.US,D,20251119,000000,33.94,33.94,33.73,33.7581,5683,0
+FPWR.US,D,20251120,000000,34.1271,34.1271,33.5879,33.5879,683,0
+FPWR.US,D,20251121,000000,33.6309,33.7871,33.6309,33.7871,931,0
+FPWR.US,D,20251124,000000,33.705,33.9755,33.705,33.9755,3052,0
+FPWR.US,D,20251125,000000,33.9278,33.99,33.9278,33.9781,4387,0
+FPWR.US,D,20251126,000000,34.14,34.37,34.14,34.355,3146,0
+FPWR.US,D,20251128,000000,34.5271,34.5899,34.5271,34.5899,726,0
+FPWR.US,D,20251201,000000,34.49,34.54,34.0606,34.0606,5694,0
+FPWR.US,D,20251202,000000,33.96,33.96,33.78,33.8198,2590,0
+FPWR.US,D,20251203,000000,33.795,33.84,33.76,33.83,2020,0
+FPWR.US,D,20251204,000000,33.886,33.886,33.8519,33.8519,365,0
+FPWR.US,D,20251205,000000,33.86,33.86,33.7073,33.7073,720,0
+FPWR.US,D,20251208,000000,33.57,33.95,33.3717,33.3717,1714,0
+FPWR.US,D,20251209,000000,33.5598,33.5598,33.3331,33.3331,878,0
+FPWR.US,D,20251210,000000,33.37,33.37,33.2375,33.2625,9382,0
+FPWR.US,D,20251211,000000,33.4491,33.4491,33.4139,33.4139,1210,0
+FPWR.US,D,20251215,000000,33.13,33.28,33.13,33.26,4163,0
+FPWR.US,D,20251217,000000,32.915,32.915,32.81,32.8817,1090,0
+FPWR.US,D,20251218,000000,33.06,33.121,32.9425,32.9425,1747,0
+FPWR.US,D,20251219,000000,33.1499,33.1499,32.7336,32.7336,4273,0
+FPWR.US,D,20251222,000000,32.69,32.9585,32.69,32.9585,417,0
+FPWR.US,D,20251223,000000,33.04,33.05,33.025,33.05,974,0
+FPWR.US,D,20251226,000000,33.19,33.19,33,33.0933,1132,0
+FPWR.US,D,20251229,000000,33.21,33.28,33.1546,33.1546,2243,0
+FPWR.US,D,20251230,000000,33.2,33.35,33.2,33.2271,666,0
+FPWR.US,D,20251231,000000,33.01,33.08,33.01,33.0381,920,0
+FPWR.US,D,20260102,000000,33.25,33.3548,33.25,33.3548,933,0
+FPWR.US,D,20260105,000000,32.875,33.2126,32.875,33.2126,1643,0
+FPWR.US,D,20260106,000000,33.11,33.1843,33.11,33.1843,3600,0
+FPWR.US,D,20260107,000000,32.8882,32.8882,32.786,32.786,1584,0
+FPWR.US,D,20260108,000000,33,33.0514,32.973,32.973,975,0
+FPWR.US,D,20260109,000000,33.18,33.18,33.061,33.1111,9190,0
+FPWR.US,D,20260112,000000,33.3,33.3,33.15,33.1956,2039,0
+FPWR.US,D,20260113,000000,33.3,33.6,33.285,33.5465,2327,0
+FPWR.US,D,20260114,000000,33.71,33.9,33.69,33.7924,5942,0
+FPWR.US,D,20260115,000000,33.96,34.0648,33.77,34.0648,1109,0
+FPWR.US,D,20260116,000000,34.2029,34.275,34.19,34.22,2407,0
+FPWR.US,D,20260120,000000,34.3,34.3,34.02,34.02,1967,0
+FPWR.US,D,20260121,000000,34.37,34.37,34.22,34.34,1620,0
+FPWR.US,D,20260122,000000,34.59,34.59,34.2206,34.2888,5250,0
+FPWR.US,D,20260123,000000,34.08,34.08,34.08,34.08,365,0
+FPWR.US,D,20260126,000000,34.31,34.33,34.18,34.28,918,0
+FPWR.US,D,20260127,000000,34.52,34.61,34.52,34.61,871,0
+FPWR.US,D,20260128,000000,34.69,34.737,34.59,34.69,2784,0
+FPWR.US,D,20260129,000000,34.7714,34.7714,34.7581,34.7581,719,0
+FPWR.US,D,20260130,000000,34.6825,34.69,34.66,34.66,637,0
+FPWR.US,D,20260202,000000,34.77,34.7794,34.3904,34.42,1516,0
+FPWR.US,D,20260203,000000,35.1199,35.1199,34.52,35.01,1848,0
+FPWR.US,D,20260204,000000,35.3,35.3,35.02,35.02,14811,0
+FPWR.US,D,20260205,000000,35.09,35.09,34.87,34.9,9421,0
+FPWR.US,D,20260206,000000,35.382,35.49,35.382,35.4,6811,0
+FPWR.US,D,20260209,000000,35.41,35.46,35.24,35.46,2035,0
+FPWR.US,D,20260210,000000,35.485,35.92,35.47,35.47,6057,0
+FPWR.US,D,20260211,000000,36.1699,36.1716,35.83,36.1716,435,0
+FPWR.US,D,20260212,000000,36.7187,36.7187,36.23,36.4414,1949,0
+FPWR.US,D,20260213,000000,36.6393,37.1962,36.6393,37.1962,5823,0
+FPWR.US,D,20260217,000000,37.2,37.29,37.1164,37.1279,8844,0
+FPWR.US,D,20260218,000000,37.025,37.095,36.705,36.77,10370,0
diff --git a/daily/us/nyse stocks/1/gddy.us.txt b/daily/us/nyse stocks/1/gddy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..870b69324e7db679d61161e33d5678d95aefc3a8
--- /dev/null
+++ b/daily/us/nyse stocks/1/gddy.us.txt	
@@ -0,0 +1,2738 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GDDY.US,D,20150401,000000,26.15,26.84,25.49,26.15,23177300,0
+GDDY.US,D,20150402,000000,26.71,27.27,25.83,26.5,5166000,0
+GDDY.US,D,20150406,000000,26.72,26.8,25.35,25.8,2090900,0
+GDDY.US,D,20150407,000000,25.84,25.85,25.16,25.24,939333,0
+GDDY.US,D,20150408,000000,25.35,25.48,25,25.15,921600,0
+GDDY.US,D,20150409,000000,25.1,26.47,25.05,26.32,751643,0
+GDDY.US,D,20150410,000000,26.34,26.8,25,25.29,966300,0
+GDDY.US,D,20150413,000000,25.24,25.59,25.12,25.37,347100,0
+GDDY.US,D,20150414,000000,25.25,25.9,25.25,25.8,274600,0
+GDDY.US,D,20150415,000000,25.88,26.05,25.03,25.12,355281,0
+GDDY.US,D,20150416,000000,25.04,25.25,24.55,24.78,1111002,0
+GDDY.US,D,20150417,000000,24.55,25.6,24.5,25.16,493300,0
+GDDY.US,D,20150420,000000,25.19,25.49,25.04,25.14,322500,0
+GDDY.US,D,20150421,000000,25.18,25.24,24.64,24.78,533220,0
+GDDY.US,D,20150422,000000,24.76,24.88,24.73,24.77,190006,0
+GDDY.US,D,20150423,000000,24.75,25.08,24.75,25.05,225800,0
+GDDY.US,D,20150424,000000,24.9,25.66,24.9,25.63,370100,0
+GDDY.US,D,20150427,000000,25.75,26.4,25.73,26.16,715600,0
+GDDY.US,D,20150428,000000,26.11,26.22,24.87,25.15,474600,0
+GDDY.US,D,20150429,000000,24.86,25.25,24.79,24.88,251300,0
+GDDY.US,D,20150430,000000,24.9,25.42,24.9,25.07,149200,0
+GDDY.US,D,20150501,000000,25.19,26.05,24.91,25.96,483200,0
+GDDY.US,D,20150504,000000,26.02,26.25,25.68,25.98,207300,0
+GDDY.US,D,20150505,000000,25.96,26.1,25.29,25.42,185000,0
+GDDY.US,D,20150506,000000,25.45,25.55,24.15,24.54,718167,0
+GDDY.US,D,20150507,000000,24.69,25.49,24.53,24.81,363304,0
+GDDY.US,D,20150508,000000,25.28,25.4,24.53,24.88,525700,0
+GDDY.US,D,20150511,000000,26.25,26.29,25.57,25.68,1211100,0
+GDDY.US,D,20150512,000000,26.1,27.73,25.75,26.77,2299841,0
+GDDY.US,D,20150513,000000,26.69,27.5,26.4,26.5,1450000,0
+GDDY.US,D,20150514,000000,26.64,27.1,26.12,26.23,445400,0
+GDDY.US,D,20150515,000000,26.23,26.89,26.05,26.51,423929,0
+GDDY.US,D,20150518,000000,26.5,26.99,26.22,26.23,394173,0
+GDDY.US,D,20150519,000000,26.31,26.5,25.51,25.94,418200,0
+GDDY.US,D,20150520,000000,25.89,26.8,25.89,26.38,315000,0
+GDDY.US,D,20150521,000000,26.54,26.68,25.49,25.6,587500,0
+GDDY.US,D,20150522,000000,25.82,26.65,25.75,26.1,519200,0
+GDDY.US,D,20150526,000000,26.03,26.75,25.56,26.42,332874,0
+GDDY.US,D,20150527,000000,26.5,27.21,26.39,26.98,348900,0
+GDDY.US,D,20150528,000000,26.87,27.2,26.63,26.66,257487,0
+GDDY.US,D,20150529,000000,26.62,27.07,26.34,26.93,276800,0
+GDDY.US,D,20150601,000000,27.13,27.48,26.86,27.09,281200,0
+GDDY.US,D,20150602,000000,27.09,28.15,27.06,27.63,428989,0
+GDDY.US,D,20150603,000000,27.92,29.06,27.81,28.91,493500,0
+GDDY.US,D,20150604,000000,29,29.43,28.2,28.92,576300,0
+GDDY.US,D,20150605,000000,28.88,29.12,28.31,28.69,386900,0
+GDDY.US,D,20150608,000000,28.67,29.78,28.63,29.1,708700,0
+GDDY.US,D,20150609,000000,29.18,29.63,28.64,29.5,550924,0
+GDDY.US,D,20150610,000000,29.52,30.25,29.18,30.16,469204,0
+GDDY.US,D,20150611,000000,30.18,30.86,29.65,29.69,488538,0
+GDDY.US,D,20150612,000000,29.94,29.94,28.73,29.28,388500,0
+GDDY.US,D,20150615,000000,29.14,29.85,29,29.41,379000,0
+GDDY.US,D,20150616,000000,29.32,30.71,29.19,30.46,635300,0
+GDDY.US,D,20150617,000000,30.59,30.64,30.2,30.54,645400,0
+GDDY.US,D,20150618,000000,30.69,31.75,30.68,31.35,890600,0
+GDDY.US,D,20150619,000000,31.38,33,31.19,31.8,2050100,0
+GDDY.US,D,20150622,000000,32.1,32.1,30.79,31.36,502200,0
+GDDY.US,D,20150623,000000,31.34,32.03,31.25,31.82,471128,0
+GDDY.US,D,20150624,000000,31.84,32.06,31.25,31.46,423500,0
+GDDY.US,D,20150625,000000,31.56,31.78,30.67,31.01,432400,0
+GDDY.US,D,20150626,000000,30.96,30.96,29.37,29.54,1697500,0
+GDDY.US,D,20150629,000000,29.25,29.5,27.92,28.18,824000,0
+GDDY.US,D,20150630,000000,28.26,28.92,27.65,28.19,665956,0
+GDDY.US,D,20150701,000000,28.49,28.9,28.17,28.29,1241700,0
+GDDY.US,D,20150702,000000,28.29,28.29,26.89,27.14,1284200,0
+GDDY.US,D,20150706,000000,26.85,27.8,26.39,27.27,1010100,0
+GDDY.US,D,20150707,000000,27.14,27.47,26.72,26.83,1233000,0
+GDDY.US,D,20150708,000000,26.69,26.76,25.73,26.08,1291600,0
+GDDY.US,D,20150709,000000,26.21,26.82,26.18,26.61,636300,0
+GDDY.US,D,20150710,000000,27.07,27.2,26.7,26.98,539900,0
+GDDY.US,D,20150713,000000,27.25,27.51,26.26,26.65,387000,0
+GDDY.US,D,20150714,000000,26.51,27,26.44,26.95,355074,0
+GDDY.US,D,20150715,000000,26.81,26.97,26.11,26.43,319961,0
+GDDY.US,D,20150716,000000,26.45,26.88,26.45,26.69,299000,0
+GDDY.US,D,20150717,000000,26.74,26.96,26.05,26.29,617000,0
+GDDY.US,D,20150720,000000,26.24,26.69,25.7,26.6,649100,0
+GDDY.US,D,20150721,000000,26.48,26.89,26.23,26.65,236900,0
+GDDY.US,D,20150722,000000,26.45,27.02,26.45,26.98,337600,0
+GDDY.US,D,20150723,000000,26.91,27.2,26.6,26.91,325900,0
+GDDY.US,D,20150724,000000,27.03,27.13,26.42,26.54,278600,0
+GDDY.US,D,20150727,000000,26.4,26.4,25.73,26.04,300300,0
+GDDY.US,D,20150728,000000,26.2,27.32,26.2,27.12,930200,0
+GDDY.US,D,20150729,000000,27.01,27.5,26.53,27.31,488300,0
+GDDY.US,D,20150730,000000,27.32,27.75,26.73,27.65,262700,0
+GDDY.US,D,20150731,000000,27.75,29,27.52,28.44,793600,0
+GDDY.US,D,20150803,000000,28.45,28.68,27.54,28.39,501159,0
+GDDY.US,D,20150804,000000,28.32,28.8,28.19,28.58,451300,0
+GDDY.US,D,20150805,000000,28.71,29.84,28.6,29.47,996200,0
+GDDY.US,D,20150806,000000,28.13,28.78,26.11,26.22,2301559,0
+GDDY.US,D,20150807,000000,26.35,27.1,26.15,26.34,664900,0
+GDDY.US,D,20150810,000000,26.44,26.74,26.1,26.22,366400,0
+GDDY.US,D,20150811,000000,26,26.53,25.79,26,243387,0
+GDDY.US,D,20150812,000000,26.05,26.63,25.32,26.33,712700,0
+GDDY.US,D,20150813,000000,26.28,26.84,25.98,26.1,522600,0
+GDDY.US,D,20150814,000000,26.13,26.35,25.95,26.21,363400,0
+GDDY.US,D,20150817,000000,26.25,27.47,25.91,27.4,473700,0
+GDDY.US,D,20150818,000000,27.5,27.78,26.85,27.22,352400,0
+GDDY.US,D,20150819,000000,27.08,27.37,26.81,27,398900,0
+GDDY.US,D,20150820,000000,26.87,27,26.14,26.25,661900,0
+GDDY.US,D,20150821,000000,26.05,26.12,25.01,25.1,976400,0
+GDDY.US,D,20150824,000000,23.73,26.51,21.04,25.4,1057259,0
+GDDY.US,D,20150825,000000,25.5,26.38,25.15,25.18,584500,0
+GDDY.US,D,20150826,000000,25.3,25.88,25.12,25.74,383100,0
+GDDY.US,D,20150827,000000,25.94,26.93,25.67,26.37,469300,0
+GDDY.US,D,20150828,000000,26.35,26.61,25.14,25.91,280600,0
+GDDY.US,D,20150831,000000,25.78,25.79,24.85,25.08,703600,0
+GDDY.US,D,20150901,000000,24.66,25.3,24.54,24.92,631000,0
+GDDY.US,D,20150902,000000,24.93,25.3,23.6,24.64,878600,0
+GDDY.US,D,20150903,000000,24.74,25.31,24.32,24.87,477300,0
+GDDY.US,D,20150904,000000,24.65,24.94,24.04,24.69,535600,0
+GDDY.US,D,20150908,000000,24.84,26,24.77,25.77,425900,0
+GDDY.US,D,20150909,000000,25.84,26.39,25.19,25.46,725200,0
+GDDY.US,D,20150910,000000,25.33,25.52,24.32,24.71,788971,0
+GDDY.US,D,20150911,000000,24.67,25.43,24.55,25.21,326200,0
+GDDY.US,D,20150914,000000,25.24,25.49,24.9,25.21,184200,0
+GDDY.US,D,20150915,000000,25.16,25.31,24.4,24.81,238900,0
+GDDY.US,D,20150916,000000,24.91,24.91,23.94,24.25,554700,0
+GDDY.US,D,20150917,000000,24.2,25.39,24.1,25.28,578100,0
+GDDY.US,D,20150918,000000,25.09,25.15,24.48,24.88,465300,0
+GDDY.US,D,20150921,000000,24.92,25.04,24.27,24.62,382700,0
+GDDY.US,D,20150922,000000,24.21,24.57,24.17,24.51,422100,0
+GDDY.US,D,20150923,000000,24.8,25.36,24.52,25.12,346600,0
+GDDY.US,D,20150924,000000,24.95,25.65,24.8,25.61,580549,0
+GDDY.US,D,20150925,000000,25.89,26.64,25.47,25.72,715200,0
+GDDY.US,D,20150928,000000,24.88,25.36,23.4,24.6,1871473,0
+GDDY.US,D,20150929,000000,24.58,24.67,23.39,23.59,700700,0
+GDDY.US,D,20150930,000000,23.91,25.25,23.53,25.21,879600,0
+GDDY.US,D,20151001,000000,25.25,25.4,24.41,25.29,565500,0
+GDDY.US,D,20151002,000000,24.99,25.7,24.67,25.67,553000,0
+GDDY.US,D,20151005,000000,25.99,26.89,25.72,26.04,535422,0
+GDDY.US,D,20151006,000000,25.96,26.53,25.55,25.76,306800,0
+GDDY.US,D,20151007,000000,25.92,26.05,25.56,25.78,961000,0
+GDDY.US,D,20151008,000000,25.78,26.95,25.66,26.27,547100,0
+GDDY.US,D,20151009,000000,26.15,27.33,26.15,27.11,383600,0
+GDDY.US,D,20151012,000000,27.04,27.23,26.62,26.74,292316,0
+GDDY.US,D,20151013,000000,26.58,26.9,26.52,26.64,206900,0
+GDDY.US,D,20151014,000000,26.69,27.61,26.65,26.94,491300,0
+GDDY.US,D,20151015,000000,26.97,27.48,26.59,27.41,367400,0
+GDDY.US,D,20151016,000000,27.41,28,27.32,27.71,203500,0
+GDDY.US,D,20151019,000000,27.64,27.79,27.16,27.4,213100,0
+GDDY.US,D,20151020,000000,27.35,27.395,26.81,27.15,179032,0
+GDDY.US,D,20151021,000000,27.31,27.36,26.55,26.86,222900,0
+GDDY.US,D,20151022,000000,27.4,28.04,27.2,27.84,495000,0
+GDDY.US,D,20151023,000000,28,28.33,27.83,28.17,236100,0
+GDDY.US,D,20151026,000000,28.22,28.43,27.9,28.24,295300,0
+GDDY.US,D,20151027,000000,28.11,28.34,27.68,27.82,380500,0
+GDDY.US,D,20151028,000000,27.82,27.9,27.4,27.51,669600,0
+GDDY.US,D,20151029,000000,27.38,27.57,27.16,27.22,247900,0
+GDDY.US,D,20151030,000000,27.31,27.66,27.18,27.48,258100,0
+GDDY.US,D,20151102,000000,27.46,27.89,27.2,27.59,342329,0
+GDDY.US,D,20151103,000000,27.44,27.7,27.4,27.47,285800,0
+GDDY.US,D,20151104,000000,27.61,28.24,27.22,27.43,814155,0
+GDDY.US,D,20151105,000000,29.75,32.86,29.1,32.41,3590600,0
+GDDY.US,D,20151106,000000,31.37,32.83,30.06,30.54,1791700,0
+GDDY.US,D,20151109,000000,30.56,31.85,30.34,31.21,558190,0
+GDDY.US,D,20151110,000000,31.05,32.4,31.05,32.21,499600,0
+GDDY.US,D,20151111,000000,32.21,32.5,31.37,32.06,382700,0
+GDDY.US,D,20151112,000000,31.9,33.42,31.9,32.93,625600,0
+GDDY.US,D,20151113,000000,32.83,33.25,31.04,31.32,1039100,0
+GDDY.US,D,20151116,000000,31.51,32.46,31.33,31.82,518200,0
+GDDY.US,D,20151117,000000,31.31,32.26,30.12,31.82,492200,0
+GDDY.US,D,20151118,000000,31.94,32.21,31.73,31.95,308100,0
+GDDY.US,D,20151119,000000,31.96,32.42,31.91,32.29,481300,0
+GDDY.US,D,20151120,000000,32.36,33.02,32.26,32.69,580300,0
+GDDY.US,D,20151123,000000,32.69,32.95,31.86,32.17,467700,0
+GDDY.US,D,20151124,000000,31.91,32.14,30.94,31.23,335500,0
+GDDY.US,D,20151125,000000,31.26,31.35,30.33,30.99,778300,0
+GDDY.US,D,20151127,000000,31.1,32.14,31.03,31.61,286300,0
+GDDY.US,D,20151130,000000,31.69,31.8,30.41,31.07,610200,0
+GDDY.US,D,20151201,000000,31.19,31.75,31.04,31.28,919327,0
+GDDY.US,D,20151202,000000,31.25,31.54,31.04,31.16,356451,0
+GDDY.US,D,20151203,000000,31.25,31.94,30.84,31.56,525577,0
+GDDY.US,D,20151204,000000,31.6,32.79,31.6,32.68,650100,0
+GDDY.US,D,20151207,000000,32.54,34.4,32.5,33.94,1269900,0
+GDDY.US,D,20151208,000000,33.56,35.35,33.48,33.79,1019430,0
+GDDY.US,D,20151209,000000,33.79,34.04,33.27,33.5,362500,0
+GDDY.US,D,20151210,000000,33.55,34.41,33.46,33.9,253700,0
+GDDY.US,D,20151211,000000,33.51,34,33.11,33.58,344200,0
+GDDY.US,D,20151214,000000,33.47,33.74,32.24,32.32,331038,0
+GDDY.US,D,20151215,000000,32.69,33.12,31.95,32.63,286100,0
+GDDY.US,D,20151216,000000,32.87,34.41,32.41,34.24,391300,0
+GDDY.US,D,20151217,000000,34.18,34.7,33.65,33.69,352000,0
+GDDY.US,D,20151218,000000,33.86,35.21,33.78,34.13,941600,0
+GDDY.US,D,20151221,000000,34.17,34.32,33.2,33.98,634800,0
+GDDY.US,D,20151222,000000,34.23,34.43,33.84,33.99,198675,0
+GDDY.US,D,20151223,000000,34,34.28,33.73,34.01,246800,0
+GDDY.US,D,20151224,000000,34.02,34.22,33.69,33.98,164580,0
+GDDY.US,D,20151228,000000,33.82,33.965,32.91,33.19,257210,0
+GDDY.US,D,20151229,000000,33.32,33.73,32.92,33.3,273444,0
+GDDY.US,D,20151230,000000,33.3,33.51,32.832,32.92,213499,0
+GDDY.US,D,20151231,000000,32.72,33.08,31.53,32.06,562771,0
+GDDY.US,D,20160104,000000,31.71,33.23,31.32,32.81,620876,0
+GDDY.US,D,20160105,000000,32.7,32.805,31.4,31.57,618112,0
+GDDY.US,D,20160106,000000,31.25,32.33,31.01,31.73,440001,0
+GDDY.US,D,20160107,000000,31.1,31.35,30.5,30.5,354034,0
+GDDY.US,D,20160108,000000,30.76,30.95,29.9,29.97,372123,0
+GDDY.US,D,20160111,000000,29.98,31.06,29.14,30.67,627580,0
+GDDY.US,D,20160112,000000,30.78,31.26,29.61,30.25,373954,0
+GDDY.US,D,20160113,000000,30.37,30.52,29.15,29.55,577659,0
+GDDY.US,D,20160114,000000,29.66,29.91,28.61,29.56,412266,0
+GDDY.US,D,20160115,000000,28.72,29.8,28.5,29.17,1177609,0
+GDDY.US,D,20160119,000000,29.43,29.5,28.09,28.34,761600,0
+GDDY.US,D,20160120,000000,28,28.52,27.23,28.23,610519,0
+GDDY.US,D,20160121,000000,28.27,28.62,27.885,28.15,778183,0
+GDDY.US,D,20160122,000000,28.59,29.54,28.45,29.17,647635,0
+GDDY.US,D,20160125,000000,29.22,29.73,29,29.42,477444,0
+GDDY.US,D,20160126,000000,29.57,29.67,28.74,29.32,339940,0
+GDDY.US,D,20160127,000000,29.41,29.57,28.7,28.83,215510,0
+GDDY.US,D,20160128,000000,28.98,29.56,28.98,29.47,316574,0
+GDDY.US,D,20160129,000000,29.63,30.76,29.505,30.49,880232,0
+GDDY.US,D,20160201,000000,30.44,30.89,30.1,30.67,303190,0
+GDDY.US,D,20160202,000000,30.4,30.81,29.84,30.13,374992,0
+GDDY.US,D,20160203,000000,30.22,30.45,29.08,30.27,361720,0
+GDDY.US,D,20160204,000000,30.23,30.68,28.31,28.49,1032524,0
+GDDY.US,D,20160205,000000,28.44,28.44,25.45,25.86,1457783,0
+GDDY.US,D,20160208,000000,25.59,25.95,25,25.94,644340,0
+GDDY.US,D,20160209,000000,25.47,25.78,23.88,24.69,1017381,0
+GDDY.US,D,20160210,000000,24.87,25.71,24.63,24.71,421925,0
+GDDY.US,D,20160211,000000,24.37,24.9,24.02,24.25,854744,0
+GDDY.US,D,20160212,000000,24.44,25.065,23.94,24.86,1040546,0
+GDDY.US,D,20160216,000000,25.32,27.9,25.21,27.09,862584,0
+GDDY.US,D,20160217,000000,27.41,29.44,27.21,29.1,1961195,0
+GDDY.US,D,20160218,000000,28,29.5,27.15,28.01,1683622,0
+GDDY.US,D,20160219,000000,27.92,29.43,27.59,29.34,1147714,0
+GDDY.US,D,20160222,000000,29.5,30.67,29.35,30.16,1068130,0
+GDDY.US,D,20160223,000000,30.22,30.65,29.42,29.68,416077,0
+GDDY.US,D,20160224,000000,29.45,29.99,28.84,29.83,275664,0
+GDDY.US,D,20160225,000000,29.85,29.9,28.825,29.52,268087,0
+GDDY.US,D,20160226,000000,29.5,31.67,29.5,31.18,717837,0
+GDDY.US,D,20160229,000000,31.13,32.37,31.01,31.35,521849,0
+GDDY.US,D,20160301,000000,31.71,32.27,30.97,32.23,337024,0
+GDDY.US,D,20160302,000000,32.15,32.29,31.69,32.23,400648,0
+GDDY.US,D,20160303,000000,32.11,32.35,31.76,31.9,265503,0
+GDDY.US,D,20160304,000000,31.82,32.59,31.34,32.03,508575,0
+GDDY.US,D,20160307,000000,31.95,33.03,31.95,32.7,439500,0
+GDDY.US,D,20160308,000000,32.4,32.78,32.05,32.14,317117,0
+GDDY.US,D,20160309,000000,31.98,32.2,31.15,31.28,515452,0
+GDDY.US,D,20160310,000000,31.39,32.11,30.74,31.14,427757,0
+GDDY.US,D,20160311,000000,31.42,32.31,31.23,31.82,424877,0
+GDDY.US,D,20160314,000000,31.86,32.27,31.69,31.76,219458,0
+GDDY.US,D,20160315,000000,31.54,31.66,30.7701,31.25,307773,0
+GDDY.US,D,20160316,000000,31.11,31.87,30.75,31.81,185819,0
+GDDY.US,D,20160317,000000,31.66,32.01,31.25,32.01,201163,0
+GDDY.US,D,20160318,000000,32.05,32.31,31.44,31.93,399279,0
+GDDY.US,D,20160321,000000,31.86,32.62,31.46,31.75,411961,0
+GDDY.US,D,20160322,000000,31.65,32.52,31.44,32.2,183435,0
+GDDY.US,D,20160323,000000,32.02,32.15,31.35,31.66,176504,0
+GDDY.US,D,20160324,000000,31.54,31.91,30.97,31.56,341511,0
+GDDY.US,D,20160328,000000,31.69,32.24,31.53,31.89,382465,0
+GDDY.US,D,20160329,000000,31.71,31.91,31.1,31.73,273874,0
+GDDY.US,D,20160330,000000,31.96,32.3,31.5,32.03,288219,0
+GDDY.US,D,20160331,000000,31.98,32.45,31.83,32.33,363469,0
+GDDY.US,D,20160401,000000,31.64,33.19,31.34,32.95,1022382,0
+GDDY.US,D,20160404,000000,32.74,33.06,32.16,32.46,805564,0
+GDDY.US,D,20160405,000000,30.66,30.66,29.17,30.1,2547973,0
+GDDY.US,D,20160406,000000,29.97,31.09,29.94,30.83,1565916,0
+GDDY.US,D,20160407,000000,31.7,32.3,31.28,31.6,14171067,0
+GDDY.US,D,20160408,000000,31.7,32,31.09,31.62,2000023,0
+GDDY.US,D,20160411,000000,31.64,31.68,30.49,30.64,833903,0
+GDDY.US,D,20160412,000000,30.66,30.78,29.36,30.16,1337109,0
+GDDY.US,D,20160413,000000,30.44,31.45,30.25,31.42,563100,0
+GDDY.US,D,20160414,000000,31.4,31.79,30.895,31.03,799650,0
+GDDY.US,D,20160415,000000,30.61,30.81,30.26,30.65,1111375,0
+GDDY.US,D,20160418,000000,30.47,31.99,29.8,30.7,1380125,0
+GDDY.US,D,20160419,000000,30.93,31,30.14,30.67,622762,0
+GDDY.US,D,20160420,000000,30.65,31.29,30.38,31,852502,0
+GDDY.US,D,20160421,000000,31.03,31.2199,29.96,30.21,936327,0
+GDDY.US,D,20160422,000000,30.16,30.324,29.893,30.2,367585,0
+GDDY.US,D,20160425,000000,30.06,30.54,30.02,30.28,470929,0
+GDDY.US,D,20160426,000000,30.41,30.66,30.17,30.6,306013,0
+GDDY.US,D,20160427,000000,30.51,30.865,30.11,30.78,387287,0
+GDDY.US,D,20160428,000000,30.78,31.33,30.14,30.19,493154,0
+GDDY.US,D,20160429,000000,30.31,30.74,30.07,30.37,365685,0
+GDDY.US,D,20160502,000000,30.47,31.36,30.12,31.3,411781,0
+GDDY.US,D,20160503,000000,30.95,30.95,29.74,30.04,526850,0
+GDDY.US,D,20160504,000000,29.93,30.7,29.84,30.64,641512,0
+GDDY.US,D,20160505,000000,30,30.04,28.11,29.58,2522283,0
+GDDY.US,D,20160506,000000,29.62,30.25,29.34,30.21,630265,0
+GDDY.US,D,20160509,000000,30.07,31.06,29.9101,30.21,790064,0
+GDDY.US,D,20160510,000000,30.24,30.93,29.99,30.85,971019,0
+GDDY.US,D,20160511,000000,30.68,31.54,30.44,30.86,826745,0
+GDDY.US,D,20160512,000000,30.89,30.98,29.84,30.18,618518,0
+GDDY.US,D,20160513,000000,30.3,30.835,29.87,30.22,899708,0
+GDDY.US,D,20160516,000000,30.35,31.11,30,31.08,551003,0
+GDDY.US,D,20160517,000000,30.94,31.04,29.72,29.8,850650,0
+GDDY.US,D,20160518,000000,29.85,30.7,29.56,30.48,334574,0
+GDDY.US,D,20160519,000000,30.49,30.97,30.29,30.54,529312,0
+GDDY.US,D,20160520,000000,30.59,31.745,30.51,31.53,730879,0
+GDDY.US,D,20160523,000000,31.57,31.645,31.05,31.24,589797,0
+GDDY.US,D,20160524,000000,31.28,31.7,31.28,31.67,288392,0
+GDDY.US,D,20160525,000000,31.69,31.77,31.38,31.7,339205,0
+GDDY.US,D,20160526,000000,31.7,32.105,31.7,32.07,305097,0
+GDDY.US,D,20160527,000000,31.99,32.6,31.55,32.54,297031,0
+GDDY.US,D,20160531,000000,32.45,32.62,32.31,32.53,560595,0
+GDDY.US,D,20160601,000000,32.52,33.35,32.305,33.31,851143,0
+GDDY.US,D,20160602,000000,33.2,33.58,33.1356,33.33,542000,0
+GDDY.US,D,20160603,000000,33.21,33.27,32.83,33.24,284729,0
+GDDY.US,D,20160606,000000,33.35,33.5,32.96,32.98,536939,0
+GDDY.US,D,20160607,000000,32.35,32.565,31.67,32.21,1046908,0
+GDDY.US,D,20160608,000000,32.15,32.31,31.42,32.09,518043,0
+GDDY.US,D,20160609,000000,32.02,32.3,31.7,31.95,372256,0
+GDDY.US,D,20160610,000000,31.67,31.86,31.23,31.66,475634,0
+GDDY.US,D,20160613,000000,31.76,33,31.67,32.45,1334371,0
+GDDY.US,D,20160614,000000,32.6,33,32.32,32.74,799261,0
+GDDY.US,D,20160615,000000,32.65,32.78,32.47,32.63,753512,0
+GDDY.US,D,20160616,000000,32.44,32.65,31.68,32.32,649477,0
+GDDY.US,D,20160617,000000,32.31,32.36,31.55,31.88,2180188,0
+GDDY.US,D,20160620,000000,32.15,32.68,31.9601,32.37,665980,0
+GDDY.US,D,20160621,000000,32.45,32.79,32.17,32.43,594692,0
+GDDY.US,D,20160622,000000,32.59,32.95,32.09,32.11,955761,0
+GDDY.US,D,20160623,000000,32.5,32.76,32.19,32.48,708520,0
+GDDY.US,D,20160624,000000,31.37,32.045,30.77,31.16,2541309,0
+GDDY.US,D,20160627,000000,30.8,30.97,29.97,30.48,826765,0
+GDDY.US,D,20160628,000000,30.92,31.42,30.56,30.83,792617,0
+GDDY.US,D,20160629,000000,31.15,31.63,30.86,31.5,696225,0
+GDDY.US,D,20160630,000000,31.66,31.66,31.07,31.19,587544,0
+GDDY.US,D,20160701,000000,31.25,31.77,31.1,31.26,312858,0
+GDDY.US,D,20160705,000000,31.08,31.08,30.29,30.61,668952,0
+GDDY.US,D,20160706,000000,30.3,30.64,29.21,29.83,1721903,0
+GDDY.US,D,20160707,000000,29.58,30.09,29.48,30.02,917105,0
+GDDY.US,D,20160708,000000,29.78,30.8925,29.67,30.72,971095,0
+GDDY.US,D,20160711,000000,31,31,30.38,30.52,636428,0
+GDDY.US,D,20160712,000000,30.55,31.22,30.55,30.79,675673,0
+GDDY.US,D,20160713,000000,31,31,30.08,30.11,617947,0
+GDDY.US,D,20160714,000000,30.38,30.52,28.95,29.27,1212216,0
+GDDY.US,D,20160715,000000,29.45,29.529,28.99,29.31,687284,0
+GDDY.US,D,20160718,000000,29.13,29.47,29.13,29.36,346071,0
+GDDY.US,D,20160719,000000,29.22,29.45,28.97,28.99,598818,0
+GDDY.US,D,20160720,000000,29.4,29.98,29.065,29.73,1716284,0
+GDDY.US,D,20160721,000000,29.8,29.96,29.38,29.45,481442,0
+GDDY.US,D,20160722,000000,29.55,29.73,29.36,29.5,357818,0
+GDDY.US,D,20160725,000000,29.43,29.53,29.13,29.18,589919,0
+GDDY.US,D,20160726,000000,29.25,29.785,29.25,29.7,664941,0
+GDDY.US,D,20160727,000000,29.76,29.94,29.52,29.71,795035,0
+GDDY.US,D,20160728,000000,29.84,30.18,29.8,30.01,536873,0
+GDDY.US,D,20160729,000000,29.92,30.3,29.845,29.92,498097,0
+GDDY.US,D,20160801,000000,30,30.47,29.77,30.34,868655,0
+GDDY.US,D,20160802,000000,30.22,30.23,29.17,29.34,1789525,0
+GDDY.US,D,20160803,000000,29.31,29.51,28.13,28.31,2191835,0
+GDDY.US,D,20160804,000000,30.68,31.97,30.5,31.78,4915700,0
+GDDY.US,D,20160805,000000,32,33.84,31.87,33.35,3641461,0
+GDDY.US,D,20160808,000000,33.07,33.49,32.7,33.33,1244101,0
+GDDY.US,D,20160809,000000,33.27,33.56,32.86,33.46,1948675,0
+GDDY.US,D,20160810,000000,33.44,33.5,32.79,33.03,1035976,0
+GDDY.US,D,20160811,000000,33.11,33.39,32.91,32.98,638571,0
+GDDY.US,D,20160812,000000,32.91,32.91,32.55,32.63,474323,0
+GDDY.US,D,20160815,000000,32.58,32.95,32.51,32.77,492874,0
+GDDY.US,D,20160816,000000,32.59,33.03,32.44,32.98,976392,0
+GDDY.US,D,20160817,000000,32.71,32.87,32.02,32.25,580173,0
+GDDY.US,D,20160818,000000,32.12,32.38,31.79,31.91,579210,0
+GDDY.US,D,20160819,000000,31.88,32.1899,31.81,32.1,377971,0
+GDDY.US,D,20160822,000000,31.92,32.31,31.59,32.31,587676,0
+GDDY.US,D,20160823,000000,32.5,32.97,32.37,32.9,1179519,0
+GDDY.US,D,20160824,000000,32.92,32.97,32.67,32.78,735355,0
+GDDY.US,D,20160825,000000,32.74,33.05,32.62,32.91,606524,0
+GDDY.US,D,20160826,000000,32.89,33.19,32.72,32.88,555063,0
+GDDY.US,D,20160829,000000,32.88,32.92,32.25,32.3,483582,0
+GDDY.US,D,20160830,000000,32.3,32.53,32.28,32.32,884706,0
+GDDY.US,D,20160831,000000,32.33,32.51,31.97,32.38,443171,0
+GDDY.US,D,20160901,000000,32.38,32.78,32.37,32.6,625454,0
+GDDY.US,D,20160902,000000,32.63,33.25,32.44,32.68,861697,0
+GDDY.US,D,20160906,000000,32.85,33.39,32.72,33.23,883684,0
+GDDY.US,D,20160907,000000,33,33.04,32.19,32.4,652951,0
+GDDY.US,D,20160908,000000,32.22,32.64,31.82,32.59,780832,0
+GDDY.US,D,20160909,000000,32.44,32.57,31.6821,32.1,828950,0
+GDDY.US,D,20160912,000000,31.92,32.72,31.76,32.68,900160,0
+GDDY.US,D,20160913,000000,32.39,32.61,31.78,32.47,972946,0
+GDDY.US,D,20160914,000000,32.38,32.65,32.125,32.54,592517,0
+GDDY.US,D,20160915,000000,32.47,33.35,32.41,33.15,1011212,0
+GDDY.US,D,20160916,000000,33.14,33.32,32.71,33.31,1460167,0
+GDDY.US,D,20160919,000000,33.39,33.8,33.36,33.55,1158773,0
+GDDY.US,D,20160920,000000,33.42,33.61,33.12,33.43,667337,0
+GDDY.US,D,20160921,000000,33.51,34.57,33.38,34.55,1561419,0
+GDDY.US,D,20160922,000000,34.66,35.53,34.615,35,1094353,0
+GDDY.US,D,20160923,000000,34.83,34.97,34.1,34.29,780437,0
+GDDY.US,D,20160926,000000,34.16,34.23,33.43,33.76,668313,0
+GDDY.US,D,20160927,000000,33.99,34.65,33.42,34.29,1020046,0
+GDDY.US,D,20160928,000000,34.31,34.56,33.84,34.34,820449,0
+GDDY.US,D,20160929,000000,34.25,34.41,34.05,34.17,423989,0
+GDDY.US,D,20160930,000000,34.18,34.76,33.89,34.53,817380,0
+GDDY.US,D,20161003,000000,34.72,35.24,34.64,34.75,938755,0
+GDDY.US,D,20161004,000000,34.83,34.925,34.3,34.76,619564,0
+GDDY.US,D,20161005,000000,34.71,35.25,34.28,34.72,887035,0
+GDDY.US,D,20161006,000000,34.54,35.14,34.3475,35.1,842667,0
+GDDY.US,D,20161007,000000,34.99,35.7,34.79,35.48,1610826,0
+GDDY.US,D,20161010,000000,35.62,36.03,35.53,35.96,795592,0
+GDDY.US,D,20161011,000000,35.88,35.98,35.36,35.67,1196870,0
+GDDY.US,D,20161012,000000,35.58,35.83,35.4,35.78,601064,0
+GDDY.US,D,20161013,000000,35.44,35.98,35.39,35.88,1090751,0
+GDDY.US,D,20161014,000000,35.8,36.3,35.58,35.64,883071,0
+GDDY.US,D,20161017,000000,35.63,35.97,35.13,35.22,916189,0
+GDDY.US,D,20161018,000000,35.5,35.74,35.415,35.51,481096,0
+GDDY.US,D,20161019,000000,36,36.36,35.51,36.22,793352,0
+GDDY.US,D,20161020,000000,36.18,36.18,35.43,35.58,701130,0
+GDDY.US,D,20161021,000000,36.04,36.96,35.99,36.4,1530444,0
+GDDY.US,D,20161024,000000,36.49,36.92,36.36,36.82,551516,0
+GDDY.US,D,20161025,000000,36.84,36.88,36.38,36.66,602293,0
+GDDY.US,D,20161026,000000,36.63,36.7,36.15,36.32,391309,0
+GDDY.US,D,20161027,000000,36.47,36.48,36.12,36.39,739900,0
+GDDY.US,D,20161028,000000,36.43,36.58,36.17,36.33,940014,0
+GDDY.US,D,20161031,000000,36.51,36.56,35.66,35.79,747556,0
+GDDY.US,D,20161101,000000,35.41,35.74,34.881,35.3,1080674,0
+GDDY.US,D,20161102,000000,34.94,35.35,34.7403,35.21,1942085,0
+GDDY.US,D,20161103,000000,34.35,34.7,32.98,33.28,3128393,0
+GDDY.US,D,20161104,000000,33.12,33.37,31.63,31.8,1274723,0
+GDDY.US,D,20161107,000000,32.24,32.88,32.12,32.86,708658,0
+GDDY.US,D,20161108,000000,32.74,33.91,32.62,33.7,953593,0
+GDDY.US,D,20161109,000000,33.19,33.65,32.85,33.07,983476,0
+GDDY.US,D,20161110,000000,33.12,33.45,31.94,32.44,893501,0
+GDDY.US,D,20161111,000000,32.43,33.19,32,33.14,577637,0
+GDDY.US,D,20161114,000000,33.18,34.07,32.79,32.79,1200212,0
+GDDY.US,D,20161115,000000,33.18,34.025,33.01,33.29,750573,0
+GDDY.US,D,20161116,000000,33.06,33.52,32.97,33.25,664725,0
+GDDY.US,D,20161117,000000,33.22,33.965,33.22,33.92,729843,0
+GDDY.US,D,20161118,000000,34.07,34.49,33.81,34.39,895177,0
+GDDY.US,D,20161121,000000,34.43,35.44,34.28,35.32,1886890,0
+GDDY.US,D,20161122,000000,35.91,36.92,35.77,36.12,1151427,0
+GDDY.US,D,20161123,000000,35.97,36.53,35.79,36.45,496227,0
+GDDY.US,D,20161125,000000,36.49,36.98,36.46,36.82,304480,0
+GDDY.US,D,20161128,000000,36.79,37.21,36.21,36.39,1041834,0
+GDDY.US,D,20161129,000000,36.38,36.38,35.91,36.22,976434,0
+GDDY.US,D,20161130,000000,36.13,36.36,35.13,35.34,1058913,0
+GDDY.US,D,20161201,000000,35.34,35.495,33.43,33.73,1558047,0
+GDDY.US,D,20161202,000000,33.69,33.765,33.06,33.29,875073,0
+GDDY.US,D,20161205,000000,33.58,34.75,33.55,34.74,1195214,0
+GDDY.US,D,20161206,000000,34.93,36.45,34.64,36.37,1037939,0
+GDDY.US,D,20161207,000000,36.12,36.35,35.52,36.04,1136043,0
+GDDY.US,D,20161208,000000,36.04,36.7325,35.74,36.61,1004806,0
+GDDY.US,D,20161209,000000,36.82,37.4,36.68,36.72,488840,0
+GDDY.US,D,20161212,000000,36.58,36.68,35.89,35.99,584912,0
+GDDY.US,D,20161213,000000,36,36.07,35.41,35.85,630021,0
+GDDY.US,D,20161214,000000,35.93,36.41,35.17,35.22,674998,0
+GDDY.US,D,20161215,000000,35.26,35.655,35.02,35.25,577461,0
+GDDY.US,D,20161216,000000,35.17,35.36,34.87,34.98,1048369,0
+GDDY.US,D,20161219,000000,35.13,35.1696,34.79,34.95,421431,0
+GDDY.US,D,20161220,000000,34.91,35.245,34.585,34.81,557611,0
+GDDY.US,D,20161221,000000,34.78,35.1,34.41,35,478632,0
+GDDY.US,D,20161222,000000,35.07,35.27,34.4,34.67,749121,0
+GDDY.US,D,20161223,000000,34.6,34.74,34.37,34.47,794462,0
+GDDY.US,D,20161227,000000,34.55,35.18,34.27,35.05,243729,0
+GDDY.US,D,20161228,000000,35.01,35.25,34.57,34.79,441936,0
+GDDY.US,D,20161229,000000,34.92,35.015,34.71,34.89,245227,0
+GDDY.US,D,20161230,000000,34.89,35.15,34.38,34.95,596493,0
+GDDY.US,D,20170103,000000,35.15,35.975,35.14,35.72,1437458,0
+GDDY.US,D,20170104,000000,35.72,36.02,35.25,35.33,909699,0
+GDDY.US,D,20170105,000000,35.36,35.61,34.75,34.83,876472,0
+GDDY.US,D,20170106,000000,35.02,35.53,34.74,35.38,750780,0
+GDDY.US,D,20170109,000000,35.39,35.834,35.11,35.38,334952,0
+GDDY.US,D,20170110,000000,35.18,35.54,35,35.21,332534,0
+GDDY.US,D,20170111,000000,35.24,35.31,34.49,35.27,581324,0
+GDDY.US,D,20170112,000000,35.25,35.37,34.4,34.41,836991,0
+GDDY.US,D,20170113,000000,34.57,35.49,34.42,35.18,2094470,0
+GDDY.US,D,20170117,000000,35.17,35.56,34.88,35.2,616591,0
+GDDY.US,D,20170118,000000,35.15,35.25,34.76,34.9,684203,0
+GDDY.US,D,20170119,000000,34.81,35.28,34.795,35.2,592113,0
+GDDY.US,D,20170120,000000,35.26,35.74,35.14,35.2,467399,0
+GDDY.US,D,20170123,000000,35.19,35.61,34.67,34.95,671880,0
+GDDY.US,D,20170124,000000,35.08,35.18,34.7,34.94,607563,0
+GDDY.US,D,20170125,000000,35.35,36.18,35.075,36.16,1148786,0
+GDDY.US,D,20170126,000000,36,36.65,35.93,35.96,547894,0
+GDDY.US,D,20170127,000000,36.28,36.67,35.48,36.42,1047116,0
+GDDY.US,D,20170130,000000,36.17,36.34,35.63,36.08,696906,0
+GDDY.US,D,20170131,000000,35.83,36.13,35.45,35.73,867181,0
+GDDY.US,D,20170201,000000,35.77,36.05,35.615,35.89,345520,0
+GDDY.US,D,20170202,000000,35.61,36.09,35.251,35.99,346696,0
+GDDY.US,D,20170203,000000,36.03,36.27,35.91,36.07,271779,0
+GDDY.US,D,20170206,000000,35.94,36.22,35.64,36.19,450863,0
+GDDY.US,D,20170207,000000,36.28,36.42,35.88,36.1,492926,0
+GDDY.US,D,20170208,000000,36.16,36.16,35.54,35.77,702803,0
+GDDY.US,D,20170209,000000,35.85,36.49,35.78,36.05,645527,0
+GDDY.US,D,20170210,000000,36.13,36.425,35.97,36.01,631823,0
+GDDY.US,D,20170213,000000,36.03,36.29,35.72,36.08,559105,0
+GDDY.US,D,20170214,000000,36.07,36.49,35.74,36.34,894688,0
+GDDY.US,D,20170215,000000,36.5,37.54,35.82,37.46,2288237,0
+GDDY.US,D,20170216,000000,34.87,36.97,34.58,35.88,5288057,0
+GDDY.US,D,20170217,000000,35.98,37.03,35.82,36.69,1489488,0
+GDDY.US,D,20170221,000000,36.56,36.82,36.19,36.73,974120,0
+GDDY.US,D,20170222,000000,36.6,37.2899,36.39,36.76,982449,0
+GDDY.US,D,20170223,000000,36.85,36.92,36.45,36.54,878718,0
+GDDY.US,D,20170224,000000,36.47,37,36.28,36.96,493944,0
+GDDY.US,D,20170227,000000,36.84,37.43,36.69,37.18,605051,0
+GDDY.US,D,20170228,000000,37.14,37.61,36.81,36.85,799290,0
+GDDY.US,D,20170301,000000,37.05,37.22,36.54,36.56,777984,0
+GDDY.US,D,20170302,000000,36.4,36.4,35.96,36.05,903124,0
+GDDY.US,D,20170303,000000,35.91,36.31,35.72,36.29,876694,0
+GDDY.US,D,20170306,000000,35.96,36.76,35.96,36.6,956262,0
+GDDY.US,D,20170307,000000,36.31,36.54,36.19,36.27,728680,0
+GDDY.US,D,20170308,000000,36.35,36.67,36.35,36.61,375408,0
+GDDY.US,D,20170309,000000,36.5,36.74,36.25,36.55,427901,0
+GDDY.US,D,20170310,000000,36.7,36.9,36.41,36.58,302179,0
+GDDY.US,D,20170313,000000,36.6,37.725,36.6,37.7,793994,0
+GDDY.US,D,20170314,000000,37.53,37.79,37.42,37.54,801998,0
+GDDY.US,D,20170315,000000,37.63,37.78,37,37.59,1194561,0
+GDDY.US,D,20170316,000000,37.72,38,37.46,37.47,492037,0
+GDDY.US,D,20170317,000000,37.57,37.57,37.05,37.18,869061,0
+GDDY.US,D,20170320,000000,37.17,37.29,36.865,37.15,607029,0
+GDDY.US,D,20170321,000000,37.4,37.84,36.33,36.53,1062460,0
+GDDY.US,D,20170322,000000,36.48,36.69,36.2119,36.68,444113,0
+GDDY.US,D,20170323,000000,36.62,37.035,36.45,36.65,520557,0
+GDDY.US,D,20170324,000000,36.78,36.865,36.22,36.39,643262,0
+GDDY.US,D,20170327,000000,36.13,36.82,35.74,36.46,563054,0
+GDDY.US,D,20170328,000000,36.44,36.715,36.17,36.3,620490,0
+GDDY.US,D,20170329,000000,36.56,37.15,36.34,37.08,490742,0
+GDDY.US,D,20170330,000000,37.11,37.21,36.86,37.12,492430,0
+GDDY.US,D,20170331,000000,37.13,38,36.96,37.9,867669,0
+GDDY.US,D,20170403,000000,37.78,37.97,37.39,37.58,652102,0
+GDDY.US,D,20170404,000000,37.33,37.9,36.87,37.04,578761,0
+GDDY.US,D,20170405,000000,37.19,37.56,36.9568,37.08,686736,0
+GDDY.US,D,20170406,000000,37.12,37.41,36.87,37.15,430699,0
+GDDY.US,D,20170407,000000,37.18,37.41,36.79,37.32,539205,0
+GDDY.US,D,20170410,000000,37.28,37.59,36.81,36.94,560691,0
+GDDY.US,D,20170411,000000,36.66,36.84,36.185,36.78,606818,0
+GDDY.US,D,20170412,000000,36.69,36.93,36.28,36.29,383334,0
+GDDY.US,D,20170413,000000,36.29,36.29,36.03,36.09,307134,0
+GDDY.US,D,20170417,000000,36.1,36.89,36.02,36.88,464579,0
+GDDY.US,D,20170418,000000,36.56,37.09,36.56,36.97,354404,0
+GDDY.US,D,20170419,000000,37.06,37.69,37.06,37.62,395130,0
+GDDY.US,D,20170420,000000,37.72,37.8,37.425,37.75,342586,0
+GDDY.US,D,20170421,000000,37.83,37.91,37.59,37.62,321326,0
+GDDY.US,D,20170424,000000,37.95,38.32,37.79,38.25,896630,0
+GDDY.US,D,20170425,000000,38.45,39,38.37,38.8,774439,0
+GDDY.US,D,20170426,000000,38.9,39.365,38.54,38.91,765660,0
+GDDY.US,D,20170427,000000,39.1,39.49,38.9,39.04,627016,0
+GDDY.US,D,20170428,000000,39.19,39.42,38.84,38.92,1105525,0
+GDDY.US,D,20170501,000000,39.01,39.69,38.95,39.69,672388,0
+GDDY.US,D,20170502,000000,39.65,39.835,39.02,39.35,1361279,0
+GDDY.US,D,20170503,000000,39.91,40.27,38.0401,38.45,2625972,0
+GDDY.US,D,20170504,000000,37.43,39.51,37.25,38.87,3416760,0
+GDDY.US,D,20170505,000000,39.03,39.3,38.06,38.9,14159119,0
+GDDY.US,D,20170508,000000,39.02,39.64,38.975,39.21,2430741,0
+GDDY.US,D,20170509,000000,39.43,39.5,38.81,39.18,1987563,0
+GDDY.US,D,20170510,000000,39.04,39.44,38.68,39.28,1422284,0
+GDDY.US,D,20170511,000000,39.38,39.38,38.59,38.95,834031,0
+GDDY.US,D,20170512,000000,38.99,38.995,38.58,38.76,936381,0
+GDDY.US,D,20170515,000000,38.98,39.28,38.87,39.06,1359423,0
+GDDY.US,D,20170516,000000,39.3,40.39,39.1,40.29,1868262,0
+GDDY.US,D,20170517,000000,39.84,40.07,38.62,38.63,2415524,0
+GDDY.US,D,20170518,000000,38.4,40.18,38.34,39.9,1587334,0
+GDDY.US,D,20170519,000000,40.1,40.6,40,40.17,1272662,0
+GDDY.US,D,20170522,000000,40.23,41.17,40.22,40.72,904126,0
+GDDY.US,D,20170523,000000,40.63,40.81,40.32,40.53,664286,0
+GDDY.US,D,20170524,000000,40.45,41.57,40.395,41.45,1269284,0
+GDDY.US,D,20170525,000000,41.52,41.81,41.29,41.42,951694,0
+GDDY.US,D,20170526,000000,41.52,42.18,41.25,42.15,1490033,0
+GDDY.US,D,20170530,000000,41.91,42.055,41.64,41.7,912552,0
+GDDY.US,D,20170531,000000,41.72,42,40.55,41.14,1516054,0
+GDDY.US,D,20170601,000000,41.4,41.59,41.03,41.56,894225,0
+GDDY.US,D,20170602,000000,41.59,42.18,41.22,41.96,787007,0
+GDDY.US,D,20170605,000000,42.09,42.59,41.89,42.35,910009,0
+GDDY.US,D,20170606,000000,42.15,42.55,41.86,42.28,855826,0
+GDDY.US,D,20170607,000000,42.57,42.9,42.28,42.79,982541,0
+GDDY.US,D,20170608,000000,42.8,43.98,42.65,43.59,1415122,0
+GDDY.US,D,20170609,000000,43.62,44.22,42,42.39,1134127,0
+GDDY.US,D,20170612,000000,42,42.17,40.59,41.81,1773657,0
+GDDY.US,D,20170613,000000,42.13,42.38,41.56,42.09,967004,0
+GDDY.US,D,20170614,000000,42.13,42.2,41.32,41.81,875513,0
+GDDY.US,D,20170615,000000,41.07,41.71,40.93,41.53,655323,0
+GDDY.US,D,20170616,000000,41.73,42.11,41.37,42.1,958087,0
+GDDY.US,D,20170619,000000,42.36,42.78,42.03,42.41,741952,0
+GDDY.US,D,20170620,000000,42.25,42.38,41.8557,41.94,658769,0
+GDDY.US,D,20170621,000000,42.1,42.84,41.755,42.74,1561285,0
+GDDY.US,D,20170622,000000,42.56,43.33,42.34,43.11,1875866,0
+GDDY.US,D,20170623,000000,43.15,43.62,42.96,43.27,3263562,0
+GDDY.US,D,20170626,000000,43.39,43.5,42.5,42.57,636974,0
+GDDY.US,D,20170627,000000,42.46,42.58,41.421,41.51,582545,0
+GDDY.US,D,20170628,000000,41.76,43.03,41.51,42.96,1405146,0
+GDDY.US,D,20170629,000000,42.9,42.9,41.89,42.38,461522,0
+GDDY.US,D,20170630,000000,42.37,42.52,42.05,42.42,624590,0
+GDDY.US,D,20170703,000000,42.6,42.75,41.26,41.84,770036,0
+GDDY.US,D,20170705,000000,41.88,42.425,41.6,42.28,1237250,0
+GDDY.US,D,20170706,000000,41.89,42.16,41.73,41.84,603744,0
+GDDY.US,D,20170707,000000,41.95,42.55,41.79,42.08,949752,0
+GDDY.US,D,20170710,000000,42.09,42.55,41.92,42.18,832242,0
+GDDY.US,D,20170711,000000,42.2,42.49,41.88,42.43,775660,0
+GDDY.US,D,20170712,000000,42.5,42.96,42.18,42.8,1076289,0
+GDDY.US,D,20170713,000000,43.04,43.07,42.07,42.35,1303689,0
+GDDY.US,D,20170714,000000,42.49,42.71,41.9827,42.22,1081682,0
+GDDY.US,D,20170717,000000,42.32,42.91,42.28,42.81,1105816,0
+GDDY.US,D,20170718,000000,42.85,43.97,42.55,43.7,1380022,0
+GDDY.US,D,20170719,000000,44.06,44.06,43.3701,44,925284,0
+GDDY.US,D,20170720,000000,43.87,43.87,43.01,43.18,786564,0
+GDDY.US,D,20170721,000000,43.06,43.22,42.88,43.05,406498,0
+GDDY.US,D,20170724,000000,43.16,43.67,43.115,43.6,985362,0
+GDDY.US,D,20170725,000000,43.64,43.64,43.11,43.55,578124,0
+GDDY.US,D,20170726,000000,43.68,43.81,43.28,43.79,726791,0
+GDDY.US,D,20170727,000000,44,44,42.525,43.36,602567,0
+GDDY.US,D,20170728,000000,43.14,43.51,42.85,43.23,433201,0
+GDDY.US,D,20170731,000000,43.43,43.445,42.54,42.98,692786,0
+GDDY.US,D,20170801,000000,43.4,43.44,42.45,43.11,694384,0
+GDDY.US,D,20170802,000000,43.33,43.565,42.29,42.8,515017,0
+GDDY.US,D,20170803,000000,42.85,43.04,42.5,42.94,368221,0
+GDDY.US,D,20170804,000000,42.97,43.16,42.44,42.57,474824,0
+GDDY.US,D,20170807,000000,42.7,42.94,42.61,42.68,807523,0
+GDDY.US,D,20170808,000000,42.68,42.77,42.06,42.45,1700996,0
+GDDY.US,D,20170809,000000,43.06,45.26,42.75,44,3145123,0
+GDDY.US,D,20170810,000000,43.61,43.78,41,41.29,3799366,0
+GDDY.US,D,20170811,000000,40.81,41.8,40.78,41.56,1298804,0
+GDDY.US,D,20170814,000000,41.96,42.48,41.96,42.34,943469,0
+GDDY.US,D,20170815,000000,42.28,42.32,41.66,41.69,1385818,0
+GDDY.US,D,20170816,000000,42.17,42.46,41.85,42.26,1367928,0
+GDDY.US,D,20170817,000000,42.18,42.38,41.17,41.19,1182952,0
+GDDY.US,D,20170818,000000,41.15,42,41.01,41.81,767081,0
+GDDY.US,D,20170821,000000,41.7,42.08,41.26,41.45,656771,0
+GDDY.US,D,20170822,000000,41.59,41.96,41.36,41.87,612566,0
+GDDY.US,D,20170823,000000,41.45,42.83,41.4,42.35,2141557,0
+GDDY.US,D,20170824,000000,42.42,42.8,41.97,42.54,606596,0
+GDDY.US,D,20170825,000000,42.7,42.96,42.37,42.48,695559,0
+GDDY.US,D,20170828,000000,42.57,42.81,42.39,42.72,427910,0
+GDDY.US,D,20170829,000000,42.28,42.98,42.19,42.76,470948,0
+GDDY.US,D,20170830,000000,42.82,43.98,42.79,43.88,734728,0
+GDDY.US,D,20170831,000000,43.94,44.8625,43.8901,44.82,871858,0
+GDDY.US,D,20170901,000000,44.85,45.13,44.61,44.95,865496,0
+GDDY.US,D,20170905,000000,44.69,45.33,44.3601,45.18,1132312,0
+GDDY.US,D,20170906,000000,43.81,44,43.32,43.7,11980619,0
+GDDY.US,D,20170907,000000,43.7,44.29,43.42,44.03,3209875,0
+GDDY.US,D,20170908,000000,43.95,44.2,43.37,43.52,2119167,0
+GDDY.US,D,20170911,000000,44.11,44.22,43.61,43.98,2550396,0
+GDDY.US,D,20170912,000000,43.94,43.97,43.495,43.8,1340751,0
+GDDY.US,D,20170913,000000,43.75,44.12,43.57,43.94,2320393,0
+GDDY.US,D,20170914,000000,43.8,44.2,43.6,43.8,2765240,0
+GDDY.US,D,20170915,000000,43.73,43.94,43.59,43.81,2269334,0
+GDDY.US,D,20170918,000000,43.91,44.61,43.82,44.41,2176226,0
+GDDY.US,D,20170919,000000,44.6,45.02,44.51,44.87,1334368,0
+GDDY.US,D,20170920,000000,44.82,44.97,44.41,44.73,1198967,0
+GDDY.US,D,20170921,000000,44.78,44.87,44.47,44.72,961763,0
+GDDY.US,D,20170922,000000,44.58,45.37,44.58,45.3,4400631,0
+GDDY.US,D,20170925,000000,45,45.19,42.95,43.15,2292680,0
+GDDY.US,D,20170926,000000,43.31,43.57,42.54,42.55,1611446,0
+GDDY.US,D,20170927,000000,42.98,43.39,42.64,42.93,1527238,0
+GDDY.US,D,20170928,000000,42.84,43.32,42.8,43.29,804538,0
+GDDY.US,D,20170929,000000,43.33,43.75,43.1574,43.51,770269,0
+GDDY.US,D,20171002,000000,43.54,43.975,43.25,43.44,1259425,0
+GDDY.US,D,20171003,000000,43.46,43.87,43.43,43.63,783238,0
+GDDY.US,D,20171004,000000,43.64,43.64,43.12,43.41,885898,0
+GDDY.US,D,20171005,000000,43.6,43.69,43.28,43.61,1732807,0
+GDDY.US,D,20171006,000000,43.64,44.33,43.51,44.22,816923,0
+GDDY.US,D,20171009,000000,44.29,44.4,43.91,44.1,590815,0
+GDDY.US,D,20171010,000000,44.32,44.33,43.4,43.78,1017505,0
+GDDY.US,D,20171011,000000,43.8,43.99,43.46,43.92,944881,0
+GDDY.US,D,20171012,000000,43.84,44.42,43.66,44.13,808131,0
+GDDY.US,D,20171013,000000,44.27,44.41,44.09,44.23,1473229,0
+GDDY.US,D,20171016,000000,44.4,44.45,43.68,43.87,839965,0
+GDDY.US,D,20171017,000000,43.89,43.94,43.4,43.85,660162,0
+GDDY.US,D,20171018,000000,43.88,44.44,43.78,44.41,1176447,0
+GDDY.US,D,20171019,000000,43.96,44.22,43.66,44.2,890597,0
+GDDY.US,D,20171020,000000,44.42,45.01,44.42,45,741625,0
+GDDY.US,D,20171023,000000,45.14,45.35,44.73,44.98,1726329,0
+GDDY.US,D,20171024,000000,45.16,45.42,45,45.4,906000,0
+GDDY.US,D,20171025,000000,45.6,46.09,44.98,45.44,1912836,0
+GDDY.US,D,20171026,000000,45.57,45.77,45.14,45.75,1282036,0
+GDDY.US,D,20171027,000000,45.85,46.55,45.75,46.54,1718203,0
+GDDY.US,D,20171030,000000,46.49,46.49,45.74,46.32,1528055,0
+GDDY.US,D,20171031,000000,46.3201,46.8,46.03,46.7,1328647,0
+GDDY.US,D,20171101,000000,46.95,46.95,46.49,46.83,1983072,0
+GDDY.US,D,20171102,000000,46.83,46.89,46.23,46.72,1659616,0
+GDDY.US,D,20171103,000000,46.68,46.87,46.18,46.86,1625957,0
+GDDY.US,D,20171106,000000,46.85,47.37,46.42,47.22,2046475,0
+GDDY.US,D,20171107,000000,46.92,49.36,46.5,48.61,3513873,0
+GDDY.US,D,20171108,000000,48.57,48.65,46.97,48.02,1869101,0
+GDDY.US,D,20171109,000000,47.91,48.12,47.41,47.98,1155689,0
+GDDY.US,D,20171110,000000,48.04,48.39,47.69,48.15,1617596,0
+GDDY.US,D,20171113,000000,48.11,48.575,47.98,48.57,1846077,0
+GDDY.US,D,20171114,000000,48.48,48.89,48.16,48.65,1454127,0
+GDDY.US,D,20171115,000000,48.47,48.98,48.081,48.91,1193271,0
+GDDY.US,D,20171116,000000,48.94,49.38,48.61,49.33,1207113,0
+GDDY.US,D,20171117,000000,49.14,49.78,49.14,49.55,1048066,0
+GDDY.US,D,20171120,000000,49.51,50.3799,49.51,50.18,1028362,0
+GDDY.US,D,20171121,000000,50.3,50.8,50.2101,50.49,1265450,0
+GDDY.US,D,20171122,000000,50.55,50.65,50.23,50.43,1049229,0
+GDDY.US,D,20171124,000000,50.49,51.29,50.49,51.06,490645,0
+GDDY.US,D,20171127,000000,51.06,51.19,50.7,50.89,1033703,0
+GDDY.US,D,20171128,000000,51.06,51.18,50.34,50.45,1257757,0
+GDDY.US,D,20171129,000000,50.22,50.38,48.18,48.78,1288812,0
+GDDY.US,D,20171130,000000,48.92,49.35,48.62,48.65,1090777,0
+GDDY.US,D,20171201,000000,48.44,48.5725,47.16,48,2039199,0
+GDDY.US,D,20171204,000000,48.47,48.47,46.58,47.32,2125466,0
+GDDY.US,D,20171205,000000,47.47,48.19,46.08,46.09,5523664,0
+GDDY.US,D,20171206,000000,46.05,47.14,45.87,46.78,2893837,0
+GDDY.US,D,20171207,000000,46.68,48.53,46.68,48.15,2569444,0
+GDDY.US,D,20171208,000000,48.48,48.91,48.18,48.88,2404069,0
+GDDY.US,D,20171211,000000,48.9,49.48,48.885,48.95,1363168,0
+GDDY.US,D,20171212,000000,48.06,48.5,47.61,48.21,1232297,0
+GDDY.US,D,20171213,000000,48.34,48.65,48.09,48.42,1148331,0
+GDDY.US,D,20171214,000000,48.38,48.97,48.21,48.21,1002592,0
+GDDY.US,D,20171215,000000,48.58,49.04,48.075,48.97,2301930,0
+GDDY.US,D,20171218,000000,49.12,50.545,49.09,50.36,1833906,0
+GDDY.US,D,20171219,000000,50.24,50.86,49.9501,50.81,2134675,0
+GDDY.US,D,20171220,000000,50.97,51.35,50.19,50.4,1602736,0
+GDDY.US,D,20171221,000000,50.3,50.61,49.66,49.73,1078782,0
+GDDY.US,D,20171222,000000,49.51,49.88,49.19,49.87,1764290,0
+GDDY.US,D,20171226,000000,49.67,50.16,49.2,50,739562,0
+GDDY.US,D,20171227,000000,49.71,50.41,49.53,50.02,528987,0
+GDDY.US,D,20171228,000000,50.13,50.58,50.11,50.48,782008,0
+GDDY.US,D,20171229,000000,50.56,50.59,50.25,50.28,578785,0
+GDDY.US,D,20180102,000000,50.38,50.42,48.28,49.07,2397343,0
+GDDY.US,D,20180103,000000,49.26,50.38,49.0588,50.01,1225443,0
+GDDY.US,D,20180104,000000,50.36,50.7,50.14,50.55,1229276,0
+GDDY.US,D,20180105,000000,50.61,51.31,50.61,51.05,763649,0
+GDDY.US,D,20180108,000000,50.89,51.13,50.66,51.08,1267771,0
+GDDY.US,D,20180109,000000,51,51.22,50.42,51.2,658051,0
+GDDY.US,D,20180110,000000,50.82,51.04,50.35,50.92,945816,0
+GDDY.US,D,20180111,000000,51.15,51.49,50.975,51.3,572740,0
+GDDY.US,D,20180112,000000,51.3,51.7,50.99,51.43,637859,0
+GDDY.US,D,20180116,000000,51.5,52.11,49.93,50.13,962230,0
+GDDY.US,D,20180117,000000,50.58,51.3,50.22,51.13,729866,0
+GDDY.US,D,20180118,000000,51.04,51.56,51,51.23,844173,0
+GDDY.US,D,20180119,000000,51.39,51.79,51.07,51.67,664202,0
+GDDY.US,D,20180122,000000,51.78,52.35,51.7,52.32,629730,0
+GDDY.US,D,20180123,000000,52.33,53.14,52.33,53.1,954529,0
+GDDY.US,D,20180124,000000,53.94,54.27,53.5001,53.74,1717471,0
+GDDY.US,D,20180125,000000,54.15,54.83,54.01,54.55,1000211,0
+GDDY.US,D,20180126,000000,54.81,55.47,54.65,55.27,703054,0
+GDDY.US,D,20180129,000000,55.05,55.59,54.8,54.89,651246,0
+GDDY.US,D,20180130,000000,54.26,54.86,53.89,54.61,675738,0
+GDDY.US,D,20180131,000000,54.77,55.35,54.71,55.23,906322,0
+GDDY.US,D,20180201,000000,55.02,56.2,55,56.01,1206032,0
+GDDY.US,D,20180202,000000,55.61,55.96,55.21,55.26,1524105,0
+GDDY.US,D,20180205,000000,54.55,55.81,52.5,52.51,1406340,0
+GDDY.US,D,20180206,000000,51.51,53.52,51.35,53.45,1733686,0
+GDDY.US,D,20180207,000000,53.4,54.41,53.36,53.77,1689490,0
+GDDY.US,D,20180208,000000,53.83,54.03,51.34,51.36,1674739,0
+GDDY.US,D,20180209,000000,51.91,52.74,50.29,52.05,783475,0
+GDDY.US,D,20180212,000000,52.49,52.92,51.2,52.59,1056294,0
+GDDY.US,D,20180213,000000,52.41,53.24,52.151,53.22,664540,0
+GDDY.US,D,20180214,000000,53.01,54.93,53.01,54.77,1144739,0
+GDDY.US,D,20180215,000000,55.08,55.79,54.38,55.77,669129,0
+GDDY.US,D,20180216,000000,55.48,56.13,54.92,55.78,798918,0
+GDDY.US,D,20180220,000000,55.48,56.86,55.48,56.24,1327751,0
+GDDY.US,D,20180221,000000,56.44,56.7,55.7,55.7,1304756,0
+GDDY.US,D,20180222,000000,56.08,56.26,54.8,55.43,1383172,0
+GDDY.US,D,20180223,000000,58.5,61.77,58.12,61.48,4101841,0
+GDDY.US,D,20180226,000000,61.76,61.85,60.71,60.88,2053676,0
+GDDY.US,D,20180227,000000,61,61.54,60.36,60.36,1360523,0
+GDDY.US,D,20180228,000000,60.16,60.99,59.74,59.81,1785863,0
+GDDY.US,D,20180301,000000,59.25,60.61,58.8,59.36,6998315,0
+GDDY.US,D,20180302,000000,59,60.86,58.06,60.69,2264132,0
+GDDY.US,D,20180305,000000,60.35,61.41,59.83,61.03,1855110,0
+GDDY.US,D,20180306,000000,61.3,61.75,60.28,60.91,1946439,0
+GDDY.US,D,20180307,000000,60.51,62.87,60.22,62.66,1956646,0
+GDDY.US,D,20180308,000000,62.57,63.27,62.53,63.27,1182378,0
+GDDY.US,D,20180309,000000,63.66,64.3,63.15,63.98,1333630,0
+GDDY.US,D,20180312,000000,64.04,64.49,63.66,63.66,1124314,0
+GDDY.US,D,20180313,000000,63.76,63.76,62.22,62.57,1176093,0
+GDDY.US,D,20180314,000000,62.98,64.16,62.53,63.34,963574,0
+GDDY.US,D,20180315,000000,63.39,63.64,62.76,63.21,725656,0
+GDDY.US,D,20180316,000000,63.21,63.38,62.36,62.42,1716674,0
+GDDY.US,D,20180319,000000,61.88,62.6,61.225,61.92,1171030,0
+GDDY.US,D,20180320,000000,62.05,62.67,61.62,62.49,942232,0
+GDDY.US,D,20180321,000000,62.39,62.96,61.87,62.29,881339,0
+GDDY.US,D,20180322,000000,61.75,62.19,61.01,61.11,696785,0
+GDDY.US,D,20180323,000000,61.57,62.31,60.58,61.01,2150303,0
+GDDY.US,D,20180326,000000,61.92,62.67,61.17,62.54,1388182,0
+GDDY.US,D,20180327,000000,62.95,63.22,59.72,60.02,1573671,0
+GDDY.US,D,20180328,000000,59.81,60.02,58.12,58.93,1440863,0
+GDDY.US,D,20180329,000000,59.81,61.69,59.36,61.42,2774540,0
+GDDY.US,D,20180402,000000,61.55,61.75,58.94,59.12,2894115,0
+GDDY.US,D,20180403,000000,59.46,59.6,58.34,59.25,1488157,0
+GDDY.US,D,20180404,000000,58.03,60.67,57.49,60.57,2039653,0
+GDDY.US,D,20180405,000000,61,61.64,60.33,60.93,1239577,0
+GDDY.US,D,20180406,000000,60.44,61.26,59.45,59.86,1136804,0
+GDDY.US,D,20180409,000000,60.47,62.26,60.47,60.63,1366360,0
+GDDY.US,D,20180410,000000,61.31,61.62,59.85,61.19,2045811,0
+GDDY.US,D,20180411,000000,60.92,62,60.92,61.3,856341,0
+GDDY.US,D,20180412,000000,61.51,62.16,61.2,61.84,1436793,0
+GDDY.US,D,20180413,000000,62.41,62.5,61.37,61.57,1111539,0
+GDDY.US,D,20180416,000000,61.74,62.39,61.57,62.13,694326,0
+GDDY.US,D,20180417,000000,62.48,64.39,62.45,64.24,1398493,0
+GDDY.US,D,20180418,000000,64.39,65,63.63,64.82,1004167,0
+GDDY.US,D,20180419,000000,64.77,65.095,64.285,64.87,946336,0
+GDDY.US,D,20180420,000000,64.71,65.34,63.64,63.77,1400038,0
+GDDY.US,D,20180423,000000,64.15,64.97,63.54,63.68,931155,0
+GDDY.US,D,20180424,000000,63.89,64.12,61.78,62.55,996398,0
+GDDY.US,D,20180425,000000,62.85,63.42,61.55,63.35,1504262,0
+GDDY.US,D,20180426,000000,63.63,65.03,63.37,64.75,883395,0
+GDDY.US,D,20180427,000000,65.17,65.37,63.68,64.34,1103884,0
+GDDY.US,D,20180430,000000,64.27,65.18,63.905,64.56,1068991,0
+GDDY.US,D,20180501,000000,64.31,64.96,63.56,64.03,1626365,0
+GDDY.US,D,20180502,000000,63.97,65.46,63.79,64.55,1463331,0
+GDDY.US,D,20180503,000000,64.31,65.12,63.47,65.05,1379108,0
+GDDY.US,D,20180504,000000,64.68,66.0567,64.45,65.78,2105648,0
+GDDY.US,D,20180507,000000,66.33,66.8,66.0501,66.23,2206680,0
+GDDY.US,D,20180508,000000,66.14,66.7,65.71,65.96,1964614,0
+GDDY.US,D,20180509,000000,68.34,69.71,67.57,68.99,2983606,0
+GDDY.US,D,20180510,000000,68.6,69.74,67.61,68.85,2097380,0
+GDDY.US,D,20180511,000000,68.83,69.43,68.45,69.43,1413888,0
+GDDY.US,D,20180514,000000,69.45,69.83,68.14,68.68,1147418,0
+GDDY.US,D,20180515,000000,68.27,69.33,67.73,69.15,1923472,0
+GDDY.US,D,20180516,000000,69.3,69.82,68.94,69.81,1892172,0
+GDDY.US,D,20180517,000000,69.43,70.75,69.43,70.65,1314218,0
+GDDY.US,D,20180518,000000,70.72,71.81,70.6,71.34,1722941,0
+GDDY.US,D,20180521,000000,70.44,71.2,70.08,70.79,3947456,0
+GDDY.US,D,20180522,000000,71,71.34,70.46,70.65,1676074,0
+GDDY.US,D,20180523,000000,70.25,71.01,70.05,70.89,2832973,0
+GDDY.US,D,20180524,000000,71.22,71.68,70.73,70.76,2411809,0
+GDDY.US,D,20180525,000000,70.8,71.45,70.54,71.01,2219657,0
+GDDY.US,D,20180529,000000,70.77,71.34,70.38,71.09,1930858,0
+GDDY.US,D,20180530,000000,71.28,72.54,71.16,72.13,1889098,0
+GDDY.US,D,20180531,000000,72.56,72.87,71.47,71.59,8377368,0
+GDDY.US,D,20180601,000000,72.32,73.64,72.18,73.61,6105200,0
+GDDY.US,D,20180604,000000,73.61,73.91,72.4,73.83,1602417,0
+GDDY.US,D,20180605,000000,73.9,74.71,73.5175,73.86,1674745,0
+GDDY.US,D,20180606,000000,73.7,74.34,73.45,74.13,1503419,0
+GDDY.US,D,20180607,000000,74.13,74.37,71.75,72.48,1485156,0
+GDDY.US,D,20180608,000000,72.16,72.8325,71.53,72.64,1099135,0
+GDDY.US,D,20180611,000000,72.8,72.8899,71.35,72.14,1296955,0
+GDDY.US,D,20180612,000000,72.01,73.15,71.9,73.13,1126365,0
+GDDY.US,D,20180613,000000,73.25,74,72.82,72.97,1580329,0
+GDDY.US,D,20180614,000000,72.95,74.13,72.95,73.55,2021053,0
+GDDY.US,D,20180615,000000,73.19,73.65,72.6,73.35,3065138,0
+GDDY.US,D,20180618,000000,73.04,74.97,72.51,74.74,2534857,0
+GDDY.US,D,20180619,000000,73.83,74.83,72.2,73.8,2260816,0
+GDDY.US,D,20180620,000000,74.29,75.08,74.27,74.69,1814142,0
+GDDY.US,D,20180621,000000,74.93,75.18,73.41,73.58,911547,0
+GDDY.US,D,20180622,000000,74,74.015,72.42,73.29,3314778,0
+GDDY.US,D,20180625,000000,72.32,72.65,70.18,70.57,1559110,0
+GDDY.US,D,20180626,000000,70.7,71.64,70.32,70.74,1398768,0
+GDDY.US,D,20180627,000000,71.06,71.315,68.74,68.79,2225912,0
+GDDY.US,D,20180628,000000,68.66,70.29,68.28,69.76,1485503,0
+GDDY.US,D,20180629,000000,70.26,70.88,69.96,70.6,1439630,0
+GDDY.US,D,20180702,000000,69.81,72.52,69.28,72.46,1734411,0
+GDDY.US,D,20180703,000000,72.66,72.86,71.63,71.71,876993,0
+GDDY.US,D,20180705,000000,72,72.85,71.67,72.82,1784658,0
+GDDY.US,D,20180706,000000,72.66,73.85,71.49,73.78,1036217,0
+GDDY.US,D,20180709,000000,74.41,75.5,73.7,74.72,1384405,0
+GDDY.US,D,20180710,000000,74.81,74.99,74.23,74.79,1606004,0
+GDDY.US,D,20180711,000000,73.84,75.81,73.08,75.19,1061056,0
+GDDY.US,D,20180712,000000,75.89,77.02,75.74,76.91,1026579,0
+GDDY.US,D,20180713,000000,76.96,77.13,76.18,76.78,770140,0
+GDDY.US,D,20180716,000000,76.99,77.81,76.82,77.16,1153358,0
+GDDY.US,D,20180717,000000,76.54,78.38,75.89,78.2,1028356,0
+GDDY.US,D,20180718,000000,78.19,79,77.68,78.46,669936,0
+GDDY.US,D,20180719,000000,78.17,78.9,78.04,78.22,1457281,0
+GDDY.US,D,20180720,000000,78.4,79.35,78.39,78.45,1154373,0
+GDDY.US,D,20180723,000000,78.56,79.6,77.701,79.54,1147135,0
+GDDY.US,D,20180724,000000,80,80.42,77.99,78.44,2448684,0
+GDDY.US,D,20180725,000000,78.43,79.93,78.24,79.62,2062263,0
+GDDY.US,D,20180726,000000,78.9,79,77.62,78.89,1400539,0
+GDDY.US,D,20180727,000000,79.17,79.38,76.47,76.81,1158839,0
+GDDY.US,D,20180730,000000,76.81,77.15,73.21,73.35,1567037,0
+GDDY.US,D,20180731,000000,73.43,74.01,71.75,73.62,1656982,0
+GDDY.US,D,20180801,000000,73.73,75.23,73.45,75,1495622,0
+GDDY.US,D,20180802,000000,74.01,76.72,74,76.55,1974497,0
+GDDY.US,D,20180803,000000,76.56,77.99,74.88,75.94,2261488,0
+GDDY.US,D,20180806,000000,75.93,76.95,74.93,76.12,2502850,0
+GDDY.US,D,20180807,000000,76.71,77.14,76.03,76.78,1405372,0
+GDDY.US,D,20180808,000000,76.97,77.5,76.19,76.26,1748272,0
+GDDY.US,D,20180809,000000,76.04,77.2999,75.89,76.65,1848412,0
+GDDY.US,D,20180810,000000,76.62,76.97,75.92,76.04,1728721,0
+GDDY.US,D,20180813,000000,75.9,76.425,75.13,75.28,1253818,0
+GDDY.US,D,20180814,000000,75.04,76.13,73.75,75.86,1621454,0
+GDDY.US,D,20180815,000000,75.13,75.82,73.5,73.68,6263587,0
+GDDY.US,D,20180816,000000,74.51,75.01,73.88,73.95,1827213,0
+GDDY.US,D,20180817,000000,73.86,74.28,73.255,73.75,1929568,0
+GDDY.US,D,20180820,000000,74.08,74.095,72.58,73.08,4226878,0
+GDDY.US,D,20180821,000000,73.73,74.95,73.42,73.98,2205593,0
+GDDY.US,D,20180822,000000,73.82,75.29,73.77,75.2,1957077,0
+GDDY.US,D,20180823,000000,75.25,76.83,75.07,76.55,2781295,0
+GDDY.US,D,20180824,000000,76.81,78.95,76.64,78.92,2587374,0
+GDDY.US,D,20180827,000000,79.93,80.81,79.54,80.14,2574551,0
+GDDY.US,D,20180828,000000,80.57,81.385,80.27,81.35,1585201,0
+GDDY.US,D,20180829,000000,81.28,81.95,80.32,80.74,1398192,0
+GDDY.US,D,20180830,000000,80.76,81.3,79.93,80.27,1096920,0
+GDDY.US,D,20180831,000000,80.24,81.51,80.1197,81.46,2133148,0
+GDDY.US,D,20180904,000000,80.88,82.05,80.73,81.75,1804617,0
+GDDY.US,D,20180905,000000,81.63,81.75,78.27,79.34,2056077,0
+GDDY.US,D,20180906,000000,79.41,79.76,78.4,79.45,1014823,0
+GDDY.US,D,20180907,000000,79.14,81.14,78.75,80.35,882615,0
+GDDY.US,D,20180910,000000,80.41,81.82,80.21,81.61,1199103,0
+GDDY.US,D,20180911,000000,81.5,83.1,81.22,82.9,1485858,0
+GDDY.US,D,20180912,000000,82.85,83.13,81.33,82.95,1153017,0
+GDDY.US,D,20180913,000000,83.7,84.45,82.79,84,1759485,0
+GDDY.US,D,20180914,000000,83.55,84.67,83.27,83.78,1166310,0
+GDDY.US,D,20180917,000000,83.2,83.59,81.33,81.4,1438753,0
+GDDY.US,D,20180918,000000,81.37,83.11,81.35,82.29,1788940,0
+GDDY.US,D,20180919,000000,82.64,82.97,81.31,81.85,2571556,0
+GDDY.US,D,20180920,000000,82.26,82.41,80.85,81.58,1792132,0
+GDDY.US,D,20180921,000000,81.92,82.21,80.365,80.4,3680417,0
+GDDY.US,D,20180924,000000,79.98,80.9,79.05,80.59,2059403,0
+GDDY.US,D,20180925,000000,80.76,82.23,80.18,81.96,1843873,0
+GDDY.US,D,20180926,000000,82.39,83.53,81.87,82.59,1670969,0
+GDDY.US,D,20180927,000000,82.76,83.49,82.16,83.2,1267326,0
+GDDY.US,D,20180928,000000,83.21,84.13,83,83.39,1459189,0
+GDDY.US,D,20181001,000000,84.46,84.97,82.58,83.07,1169218,0
+GDDY.US,D,20181002,000000,82.64,82.83,81.215,81.67,2314721,0
+GDDY.US,D,20181003,000000,81.75,82.76,81.3075,82.09,1101804,0
+GDDY.US,D,20181004,000000,81.94,82.16,78.84,79.47,994048,0
+GDDY.US,D,20181005,000000,79.5,80.35,77.1601,78.6,1802271,0
+GDDY.US,D,20181008,000000,77.91,78.49,75.07,75.97,1284857,0
+GDDY.US,D,20181009,000000,75.55,77.07,74.71,75.68,1278283,0
+GDDY.US,D,20181010,000000,74.96,75.4,70.74,70.79,2339712,0
+GDDY.US,D,20181011,000000,72.24,74.03,71.28,72,2465674,0
+GDDY.US,D,20181012,000000,74.56,75.66,73.91,75.44,2327479,0
+GDDY.US,D,20181015,000000,75.24,75.5,73.32,74.85,1202862,0
+GDDY.US,D,20181016,000000,75.5,79.19,75.43,79.15,2113433,0
+GDDY.US,D,20181017,000000,79,79.2,77.53,78.48,1081396,0
+GDDY.US,D,20181018,000000,78.28,78.74,75.66,76.31,1564181,0
+GDDY.US,D,20181019,000000,76.94,77.3902,74.53,74.8,804108,0
+GDDY.US,D,20181022,000000,75.01,76.5,73.6,75.92,2672983,0
+GDDY.US,D,20181023,000000,74.21,75.01,72.75,74.25,1713655,0
+GDDY.US,D,20181024,000000,74.16,74.75,69.75,69.89,1269104,0
+GDDY.US,D,20181025,000000,70.72,73.29,70.7,72.8,1104031,0
+GDDY.US,D,20181026,000000,70.68,73.63,70.45,72.08,1730558,0
+GDDY.US,D,20181029,000000,73.04,73.5,66.45,67.75,2619833,0
+GDDY.US,D,20181030,000000,67.23,70.56,66.69,70.39,1766165,0
+GDDY.US,D,20181031,000000,71.3,74.055,71.3,73.17,1220451,0
+GDDY.US,D,20181101,000000,73.5,74.44,71.76,74.4,923382,0
+GDDY.US,D,20181102,000000,74.54,75.85,73.12,73.62,909906,0
+GDDY.US,D,20181105,000000,73.47,73.8,72.04,73,2142675,0
+GDDY.US,D,20181106,000000,73.36,74.48,71.55,72.5,1602355,0
+GDDY.US,D,20181107,000000,70.45,71,65.81,66.48,5047382,0
+GDDY.US,D,20181108,000000,65.87,67.81,65.6,66.87,2884404,0
+GDDY.US,D,20181109,000000,66.29,66.35,63.73,64.46,2033052,0
+GDDY.US,D,20181112,000000,64,64.59,61.53,63.15,2135808,0
+GDDY.US,D,20181113,000000,63.11,64.43,62.14,63.56,2043115,0
+GDDY.US,D,20181114,000000,63.77,64.24,61.5,62.09,3212580,0
+GDDY.US,D,20181115,000000,62.36,64.67,61.3455,64.56,1995008,0
+GDDY.US,D,20181116,000000,63.52,64.98,62.58,63.53,1440474,0
+GDDY.US,D,20181119,000000,62.97,63.27,59.1299,59.25,2137058,0
+GDDY.US,D,20181120,000000,57.57,61.26,56.665,60.1,3270637,0
+GDDY.US,D,20181121,000000,61.2,61.87,60.39,60.53,1428750,0
+GDDY.US,D,20181123,000000,59.72,61.49,59.71,60.34,399344,0
+GDDY.US,D,20181126,000000,61.16,63.23,60.14,62.96,1727891,0
+GDDY.US,D,20181127,000000,62.32,62.73,61.29,61.7,1292139,0
+GDDY.US,D,20181128,000000,62.62,66.88,62.61,66.1,2386116,0
+GDDY.US,D,20181129,000000,65.62,66.37,64.81,65.86,1523765,0
+GDDY.US,D,20181130,000000,65.73,65.97,64.93,65.26,2019532,0
+GDDY.US,D,20181203,000000,66.23,68.31,66,66.89,2138459,0
+GDDY.US,D,20181204,000000,66.24,66.71,63.91,64.79,2220516,0
+GDDY.US,D,20181206,000000,63.07,66.11,62.77,65.88,1694172,0
+GDDY.US,D,20181207,000000,65.76,66.23,63.24,63.72,2071674,0
+GDDY.US,D,20181210,000000,63.5,65.54,63.455,64.72,864395,0
+GDDY.US,D,20181211,000000,65.84,66.19,63.35,63.47,1071825,0
+GDDY.US,D,20181212,000000,64.84,66.2,64.08,65.22,1150992,0
+GDDY.US,D,20181213,000000,65.51,65.84,63.41,63.62,1249378,0
+GDDY.US,D,20181214,000000,62.74,63.62,61.71,62.6,1097541,0
+GDDY.US,D,20181217,000000,62.27,62.66,60.32,61.09,1723139,0
+GDDY.US,D,20181218,000000,61.64,62.35,61.37,61.99,1909563,0
+GDDY.US,D,20181219,000000,62.22,64.63,61.46,62.15,1342333,0
+GDDY.US,D,20181220,000000,62.15,62.88,60.0944,61.92,1710987,0
+GDDY.US,D,20181221,000000,62.04,62.12,59.095,59.98,1618464,0
+GDDY.US,D,20181224,000000,59.02,60.72,58.19,59.69,781665,0
+GDDY.US,D,20181226,000000,60.14,64,59.67,63.79,1808167,0
+GDDY.US,D,20181227,000000,62.67,63.635,61.03,63.53,1198096,0
+GDDY.US,D,20181228,000000,64.12,64.735,62.71,63.93,889023,0
+GDDY.US,D,20181231,000000,64.57,65.69,64.23,65.62,1044241,0
+GDDY.US,D,20190102,000000,64.47,64.47,62.365,62.82,2105297,0
+GDDY.US,D,20190103,000000,62.11,62.8,59.82,60.23,1510307,0
+GDDY.US,D,20190104,000000,61.3,63.125,60.71,62.6,1765900,0
+GDDY.US,D,20190107,000000,62.96,65.48,62.62,63.65,2739565,0
+GDDY.US,D,20190108,000000,64.1,64.41,61.65,63.09,1492458,0
+GDDY.US,D,20190109,000000,63.44,64,62.94,63.5,1252117,0
+GDDY.US,D,20190110,000000,62.71,64.1,62.0827,63.92,542293,0
+GDDY.US,D,20190111,000000,63.56,63.9,62.6,63.06,771913,0
+GDDY.US,D,20190114,000000,62.27,62.7,61.71,62.24,680681,0
+GDDY.US,D,20190115,000000,62.81,63.89,62.44,62.87,824603,0
+GDDY.US,D,20190116,000000,63.43,63.675,62.51,63.42,769667,0
+GDDY.US,D,20190117,000000,63.26,64.84,62.9,64.41,745390,0
+GDDY.US,D,20190118,000000,64.91,65.455,63.97,65.31,663241,0
+GDDY.US,D,20190122,000000,64.89,64.89,63.03,63.47,1695339,0
+GDDY.US,D,20190123,000000,63.16,64.37,62.95,64.07,1386854,0
+GDDY.US,D,20190124,000000,64.44,65.39,63.86,64.94,1324901,0
+GDDY.US,D,20190125,000000,65.57,66.57,65.12,66.4,919316,0
+GDDY.US,D,20190128,000000,65.77,66.15,65.3,65.87,1159021,0
+GDDY.US,D,20190129,000000,65.87,66.07,64.95,65.29,905242,0
+GDDY.US,D,20190130,000000,65.89,67.63,65.53,67.06,1161702,0
+GDDY.US,D,20190131,000000,67.2,69.45,67.01,68.63,1921819,0
+GDDY.US,D,20190201,000000,68.41,68.79,67.25,68.3,1604249,0
+GDDY.US,D,20190204,000000,68.58,70.21,68.3,69.79,1531600,0
+GDDY.US,D,20190205,000000,69.8,70.01,69.24,69.63,1207902,0
+GDDY.US,D,20190206,000000,69.97,70.39,69.21,69.79,1020723,0
+GDDY.US,D,20190207,000000,68.93,70.03,68.81,69.52,1011361,0
+GDDY.US,D,20190208,000000,69.11,69.95,68.93,69.5,1011260,0
+GDDY.US,D,20190211,000000,70,70.57,69.38,69.72,929354,0
+GDDY.US,D,20190212,000000,70.1,71.23,69.58,70.8,1649991,0
+GDDY.US,D,20190213,000000,70.98,71.86,70.78,71.5,893563,0
+GDDY.US,D,20190214,000000,70.95,71.7,70.81,71.25,920008,0
+GDDY.US,D,20190215,000000,72,73.34,71.625,72.86,2027124,0
+GDDY.US,D,20190219,000000,72.63,73.44,72.54,72.68,1730837,0
+GDDY.US,D,20190220,000000,72.66,73.09,71.29,72.39,2626644,0
+GDDY.US,D,20190221,000000,76.95,77.4,74.76,75.85,3564159,0
+GDDY.US,D,20190222,000000,75.56,76.16,74.29,76,2122708,0
+GDDY.US,D,20190225,000000,76.4,77.31,74.99,75.35,1845460,0
+GDDY.US,D,20190226,000000,75.1,75.5,74.75,75.1,7159968,0
+GDDY.US,D,20190227,000000,74.8,76.47,74.57,76.15,3154103,0
+GDDY.US,D,20190228,000000,76.11,76.11,74.54,74.65,2468540,0
+GDDY.US,D,20190301,000000,75.05,75.22,74.61,74.95,1316562,0
+GDDY.US,D,20190304,000000,75.13,75.38,72.57,73.7,1402177,0
+GDDY.US,D,20190305,000000,73.72,74.55,73.3,74.19,1548410,0
+GDDY.US,D,20190306,000000,73.93,74.22,73.37,73.67,1673173,0
+GDDY.US,D,20190307,000000,73.42,73.59,72.55,73.27,1489900,0
+GDDY.US,D,20190308,000000,72.43,73.19,71.9,73.12,1104670,0
+GDDY.US,D,20190311,000000,73.42,74.3,73.3,74.27,1286211,0
+GDDY.US,D,20190312,000000,74.62,75.29,73.7,75.03,1328708,0
+GDDY.US,D,20190313,000000,75.42,76.15,75.0379,75.43,1095734,0
+GDDY.US,D,20190314,000000,75.35,75.48,74.82,75.17,873883,0
+GDDY.US,D,20190315,000000,75.33,76.11,74.87,75.39,1537197,0
+GDDY.US,D,20190318,000000,75.51,75.915,74.3,74.7,1151846,0
+GDDY.US,D,20190319,000000,75.12,76.145,74.68,75.93,1472491,0
+GDDY.US,D,20190320,000000,75.74,76.44,74.64,75.85,1018387,0
+GDDY.US,D,20190321,000000,75.71,77.58,75.25,77.48,1194653,0
+GDDY.US,D,20190322,000000,77.13,77.64,74.87,74.99,1053455,0
+GDDY.US,D,20190325,000000,73.53,75.26,72.61,74.48,848953,0
+GDDY.US,D,20190326,000000,75.35,76.115,75.18,75.84,2411724,0
+GDDY.US,D,20190327,000000,76,76,73.51,74.21,1538229,0
+GDDY.US,D,20190328,000000,74.62,75.425,73.92,75.11,1121316,0
+GDDY.US,D,20190329,000000,75.64,75.87,73.63,75.19,2650307,0
+GDDY.US,D,20190401,000000,75.9,76.05,74.06,75.58,1899465,0
+GDDY.US,D,20190402,000000,75.69,75.93,74.75,75.8,1295016,0
+GDDY.US,D,20190403,000000,75.88,76.86,75.7455,76.16,1495485,0
+GDDY.US,D,20190404,000000,76.38,76.41,74,74.56,978229,0
+GDDY.US,D,20190405,000000,74.55,75.31,74.34,74.55,1232781,0
+GDDY.US,D,20190408,000000,74.82,75.19,74.24,74.98,1338658,0
+GDDY.US,D,20190409,000000,74.44,75.35,74.33,74.99,740779,0
+GDDY.US,D,20190410,000000,75.32,76.65,75.03,75.95,1500858,0
+GDDY.US,D,20190411,000000,76.06,79.65,76.06,79.55,2949284,0
+GDDY.US,D,20190412,000000,79.69,79.8898,78.1,79.17,1436998,0
+GDDY.US,D,20190415,000000,79.17,79.57,78.75,79.47,1200753,0
+GDDY.US,D,20190416,000000,79.72,80.31,78.8,79.15,1524176,0
+GDDY.US,D,20190417,000000,79.56,79.61,77.15,77.5,1602438,0
+GDDY.US,D,20190418,000000,77.47,78.31,76.1927,78.27,1177591,0
+GDDY.US,D,20190422,000000,77.81,79.215,77.57,79.16,1606242,0
+GDDY.US,D,20190423,000000,79.48,80.58,79.13,80.35,1172025,0
+GDDY.US,D,20190424,000000,80.48,80.84,80.125,80.39,1066084,0
+GDDY.US,D,20190425,000000,80.66,80.96,79.69,80.7,897659,0
+GDDY.US,D,20190426,000000,80.94,81.87,80.65,81.75,2108567,0
+GDDY.US,D,20190429,000000,81.85,82.23,81.03,81.18,1066883,0
+GDDY.US,D,20190430,000000,81.02,81.825,80.69,81.5,1001057,0
+GDDY.US,D,20190501,000000,82.08,82.3,80.93,81.1,1366556,0
+GDDY.US,D,20190502,000000,80.96,81.78,80.28,81.23,1948740,0
+GDDY.US,D,20190503,000000,78.67,80.83,77.3,79.38,2968799,0
+GDDY.US,D,20190506,000000,78.07,79.89,77.41,79.31,1425542,0
+GDDY.US,D,20190507,000000,78.66,79.54,77.9,78.59,2084340,0
+GDDY.US,D,20190508,000000,78.47,79.2,77.61,78.7,1789213,0
+GDDY.US,D,20190509,000000,77.61,78.78,76.4,78.32,1093795,0
+GDDY.US,D,20190510,000000,78.01,78.33,75.7,77.91,1062768,0
+GDDY.US,D,20190513,000000,76.19,76.74,74.68,74.84,1800872,0
+GDDY.US,D,20190514,000000,75.08,75.805,74.25,74.35,2239334,0
+GDDY.US,D,20190515,000000,73.76,76,73.46,75.5,1945583,0
+GDDY.US,D,20190516,000000,75.65,76.73,75.58,76.28,1302125,0
+GDDY.US,D,20190517,000000,75.32,76.09,74.56,74.96,802539,0
+GDDY.US,D,20190520,000000,74.1,74.81,72.96,74.21,1356019,0
+GDDY.US,D,20190521,000000,75.08,75.91,74.92,75.6,1391927,0
+GDDY.US,D,20190522,000000,75.31,75.83,74.74,75.43,756613,0
+GDDY.US,D,20190523,000000,74.5,74.57,73.45,74.53,1053715,0
+GDDY.US,D,20190524,000000,75.24,75.48,74.74,74.79,851777,0
+GDDY.US,D,20190528,000000,75,76.24,74.85,75.28,775860,0
+GDDY.US,D,20190529,000000,74.53,74.76,73.65,74.04,607437,0
+GDDY.US,D,20190530,000000,74.14,74.89,73.75,73.82,1033880,0
+GDDY.US,D,20190531,000000,73.23,74.46,72.7,74.4,1375106,0
+GDDY.US,D,20190603,000000,73.96,74.425,69.9,70.29,3224099,0
+GDDY.US,D,20190604,000000,70.5,71.58,70.49,71.49,1952355,0
+GDDY.US,D,20190605,000000,72.24,72.6,70.65,72.41,1295052,0
+GDDY.US,D,20190606,000000,72.4,72.73,71.6,72.31,870713,0
+GDDY.US,D,20190607,000000,72.85,73.67,72.63,73.2,835162,0
+GDDY.US,D,20190610,000000,73.63,74.22,73.12,73.36,1336398,0
+GDDY.US,D,20190611,000000,74.26,74.57,71.77,72.34,881634,0
+GDDY.US,D,20190612,000000,72.42,72.59,71.64,71.8,1563021,0
+GDDY.US,D,20190613,000000,71.82,72.185,70.78,71.05,1705773,0
+GDDY.US,D,20190614,000000,70.95,71.07,69.19,70.04,1560342,0
+GDDY.US,D,20190617,000000,70.28,72.17,70.28,71.25,1669882,0
+GDDY.US,D,20190618,000000,72.01,72.63,71.24,71.4,1244441,0
+GDDY.US,D,20190619,000000,71.28,72.41,71.28,72.34,1555898,0
+GDDY.US,D,20190620,000000,73.6,74.38,71.99,72.59,1361669,0
+GDDY.US,D,20190621,000000,72.38,72.56,71.57,72.14,2055918,0
+GDDY.US,D,20190624,000000,72.44,72.66,71.9,72.03,1180369,0
+GDDY.US,D,20190625,000000,72.12,72.12,69.52,69.71,1251973,0
+GDDY.US,D,20190626,000000,70,70.23,68.13,68.18,2333580,0
+GDDY.US,D,20190627,000000,68.3,69.99,67.33,69.73,1696833,0
+GDDY.US,D,20190628,000000,70.14,70.41,69.18,70.15,2423334,0
+GDDY.US,D,20190701,000000,71.2,71.75,70.57,70.8,1831315,0
+GDDY.US,D,20190702,000000,70.57,71.15,69.59,70.79,1541845,0
+GDDY.US,D,20190703,000000,70.94,71.99,70.82,71.82,960140,0
+GDDY.US,D,20190705,000000,71.21,71.8,70.7,71.71,752693,0
+GDDY.US,D,20190708,000000,71.46,71.49,70.13,70.33,872067,0
+GDDY.US,D,20190709,000000,70.34,70.8,69.8,70.57,1856808,0
+GDDY.US,D,20190710,000000,71.14,71.51,69.99,70.07,1163500,0
+GDDY.US,D,20190711,000000,70.06,71.45,69.9,71.36,2023249,0
+GDDY.US,D,20190712,000000,71.72,73.06,71.43,73,1841781,0
+GDDY.US,D,20190715,000000,73,73.23,72.71,73.07,741473,0
+GDDY.US,D,20190716,000000,73,73.66,72.915,73.62,1283329,0
+GDDY.US,D,20190717,000000,73.62,74.86,73.51,74.78,1412018,0
+GDDY.US,D,20190718,000000,74.32,74.63,74.01,74.06,1667124,0
+GDDY.US,D,20190719,000000,74.23,74.46,72.31,72.4,1550804,0
+GDDY.US,D,20190722,000000,72.88,74.35,72.5,74.32,1414346,0
+GDDY.US,D,20190723,000000,74.62,74.96,73.89,74.9,835304,0
+GDDY.US,D,20190724,000000,74.9,75.92,74.49,75.33,1063476,0
+GDDY.US,D,20190725,000000,75.46,75.46,74.07,74.24,889425,0
+GDDY.US,D,20190726,000000,74.54,75,74.46,74.8,925888,0
+GDDY.US,D,20190729,000000,74.8,74.8,73.02,73.81,1072545,0
+GDDY.US,D,20190730,000000,73.09,73.67,72.86,73.22,1912859,0
+GDDY.US,D,20190731,000000,73.39,74.55,72.77,73.38,1681273,0
+GDDY.US,D,20190801,000000,73.77,76.06,73.43,74.23,2642683,0
+GDDY.US,D,20190802,000000,72.73,72.93,66.59,70.42,6775206,0
+GDDY.US,D,20190805,000000,68.54,68.56,64.39,65.17,4034126,0
+GDDY.US,D,20190806,000000,65.75,66.66,64.95,65,2796521,0
+GDDY.US,D,20190807,000000,64.31,65.595,63.75,64.6,2828153,0
+GDDY.US,D,20190808,000000,64.88,66.05,64.43,65.97,3422326,0
+GDDY.US,D,20190809,000000,65.38,66.08,63.47,63.59,1960831,0
+GDDY.US,D,20190812,000000,63.12,63.26,61.78,62.47,2354821,0
+GDDY.US,D,20190813,000000,62.26,64.45,62.26,64.05,2720317,0
+GDDY.US,D,20190814,000000,62.99,63.36,62.34,62.48,1980921,0
+GDDY.US,D,20190815,000000,62.86,63.58,62.29,62.78,1474912,0
+GDDY.US,D,20190816,000000,63.39,64.4,63.27,63.55,2348184,0
+GDDY.US,D,20190819,000000,64.28,64.85,63.83,64.17,1478297,0
+GDDY.US,D,20190820,000000,64.02,64.27,63.17,63.23,1205941,0
+GDDY.US,D,20190821,000000,63.9,64.7,63.79,64.22,1143390,0
+GDDY.US,D,20190822,000000,64.42,64.42,63.52,63.82,1328243,0
+GDDY.US,D,20190823,000000,63.58,64.2,62.62,62.8,1559532,0
+GDDY.US,D,20190826,000000,63.17,63.37,62.45,63.33,1132837,0
+GDDY.US,D,20190827,000000,63.85,64.55,63.53,64,2987983,0
+GDDY.US,D,20190828,000000,63.6,63.77,62.88,63.28,1098793,0
+GDDY.US,D,20190829,000000,64,64.35,63.3,63.63,1024571,0
+GDDY.US,D,20190830,000000,64.22,64.22,62.64,63.34,859394,0
+GDDY.US,D,20190903,000000,62.85,63.49,62.42,62.68,1443249,0
+GDDY.US,D,20190904,000000,63.55,63.64,62.48,63.54,1189588,0
+GDDY.US,D,20190905,000000,64.25,65.555,64.1,65.12,2142856,0
+GDDY.US,D,20190906,000000,65.3,65.85,64.435,64.53,1683513,0
+GDDY.US,D,20190909,000000,64.66,65.84,63.92,65.68,1803617,0
+GDDY.US,D,20190910,000000,65.57,66.34,65.28,65.38,2086550,0
+GDDY.US,D,20190911,000000,65.45,66.19,65.34,66.07,1209512,0
+GDDY.US,D,20190912,000000,66.5,67.12,65.56,65.7,976128,0
+GDDY.US,D,20190913,000000,65.52,66.38,65.445,66.18,2096537,0
+GDDY.US,D,20190916,000000,65.73,66.74,65.57,66.62,756797,0
+GDDY.US,D,20190917,000000,66.49,67.1,66.12,67.07,1256725,0
+GDDY.US,D,20190918,000000,67,67.2,65.41,66.31,1605546,0
+GDDY.US,D,20190919,000000,66.41,67.17,66.34,67.09,1083249,0
+GDDY.US,D,20190920,000000,67.32,67.83,66.405,66.62,1282739,0
+GDDY.US,D,20190923,000000,66.42,67.01,65.925,66.53,757820,0
+GDDY.US,D,20190924,000000,67.07,67.62,65.29,65.63,1535123,0
+GDDY.US,D,20190925,000000,65.74,66.72,65.12,66.55,1394849,0
+GDDY.US,D,20190926,000000,66.37,66.63,64.87,65.95,1158795,0
+GDDY.US,D,20190927,000000,66.29,66.42,64.68,65.42,1039499,0
+GDDY.US,D,20190930,000000,65.61,66.13,65.17,65.98,942176,0
+GDDY.US,D,20191001,000000,66.15,66.7,62.71,62.95,2325168,0
+GDDY.US,D,20191002,000000,62.15,62.95,60.94,62.62,2108112,0
+GDDY.US,D,20191003,000000,62.66,63.81,61.92,63.49,1232258,0
+GDDY.US,D,20191004,000000,63.88,64.76,63.67,64.41,808751,0
+GDDY.US,D,20191007,000000,64.39,64.61,63.83,64.28,1085122,0
+GDDY.US,D,20191008,000000,63.69,63.85,61.36,61.53,2491757,0
+GDDY.US,D,20191009,000000,62.01,62.01,61.2,61.58,2425469,0
+GDDY.US,D,20191010,000000,61.45,61.76,59.93,60.35,3470780,0
+GDDY.US,D,20191011,000000,60.85,62.37,60.17,61.9,3163941,0
+GDDY.US,D,20191014,000000,61.85,62.68,61.39,62.28,2044684,0
+GDDY.US,D,20191015,000000,62.26,63.755,62,63.51,2007889,0
+GDDY.US,D,20191016,000000,63.31,64.44,62.96,64.24,1494419,0
+GDDY.US,D,20191017,000000,64.43,64.91,64.11,64.52,1107644,0
+GDDY.US,D,20191018,000000,64.3,64.305,63.16,63.45,1377505,0
+GDDY.US,D,20191021,000000,63.86,64.24,62.34,62.52,1249146,0
+GDDY.US,D,20191022,000000,62.66,63.52,62.46,62.79,1074984,0
+GDDY.US,D,20191023,000000,62.71,63.35,62.28,63.18,1385907,0
+GDDY.US,D,20191024,000000,63.67,64.89,63.32,64.8,808591,0
+GDDY.US,D,20191025,000000,64.74,66.01,64.3,65.4,1199573,0
+GDDY.US,D,20191028,000000,65.55,66.23,64.84,65.62,940077,0
+GDDY.US,D,20191029,000000,65.42,65.51,64.605,64.61,844070,0
+GDDY.US,D,20191030,000000,64.8,65.47,64.75,65.34,1242803,0
+GDDY.US,D,20191031,000000,65.19,65.34,64.31,65.03,2083898,0
+GDDY.US,D,20191101,000000,65.18,66.5,64.84,65.35,2070075,0
+GDDY.US,D,20191104,000000,66.11,66.11,64.68,64.84,1483653,0
+GDDY.US,D,20191105,000000,64.68,64.68,62.11,62.16,2391518,0
+GDDY.US,D,20191106,000000,61.93,63.1,60.58,62.96,3189697,0
+GDDY.US,D,20191107,000000,70.55,73.49,68.89,73.03,5430369,0
+GDDY.US,D,20191108,000000,72.28,72.93,68.38,69,2775798,0
+GDDY.US,D,20191111,000000,68.79,70.525,68.6137,68.99,1826075,0
+GDDY.US,D,20191112,000000,69,69,67.9,68.08,1311250,0
+GDDY.US,D,20191113,000000,67.66,68.5,67.52,68.21,1361119,0
+GDDY.US,D,20191114,000000,67.97,68.3,67.32,67.71,932590,0
+GDDY.US,D,20191115,000000,68,69.46,66.85,68.1,2318329,0
+GDDY.US,D,20191118,000000,68.01,68.8,67.6463,68.36,1671427,0
+GDDY.US,D,20191119,000000,68.71,69.115,68.18,68.24,1105628,0
+GDDY.US,D,20191120,000000,68.24,70.09,68.12,69.36,1212473,0
+GDDY.US,D,20191121,000000,69.36,69.7,68.265,68.75,1157088,0
+GDDY.US,D,20191122,000000,69.24,69.43,68.42,69.1,1018753,0
+GDDY.US,D,20191125,000000,69.2,69.75,69.04,69.3,1136308,0
+GDDY.US,D,20191126,000000,69.45,69.49,68.23,68.44,1409149,0
+GDDY.US,D,20191127,000000,68.32,68.51,66.34,66.58,1661768,0
+GDDY.US,D,20191129,000000,66.82,67,66.26,66.38,598890,0
+GDDY.US,D,20191202,000000,66.25,66.25,65.05,65.64,1584873,0
+GDDY.US,D,20191203,000000,64.24,66.22,64.21,65.92,2009234,0
+GDDY.US,D,20191204,000000,66.18,66.95,65.89,66.87,1344549,0
+GDDY.US,D,20191205,000000,66.87,67.94,66.46,67.65,1518047,0
+GDDY.US,D,20191206,000000,67.96,68.26,67.12,67.32,826146,0
+GDDY.US,D,20191209,000000,67.32,67.68,66.745,66.8,1669564,0
+GDDY.US,D,20191210,000000,66.78,66.78,65.425,66.02,1427527,0
+GDDY.US,D,20191211,000000,66,66.23,65.695,66.15,818277,0
+GDDY.US,D,20191212,000000,65.89,68.24,65.89,67.61,1281733,0
+GDDY.US,D,20191213,000000,67.43,68.2,66.91,67.25,1122746,0
+GDDY.US,D,20191216,000000,67.53,69.11,67.05,67.97,2036746,0
+GDDY.US,D,20191217,000000,68.14,68.48,67,67.48,1500762,0
+GDDY.US,D,20191218,000000,67.5,68.44,67.415,67.49,1570122,0
+GDDY.US,D,20191219,000000,67.52,68.69,67.22,68.48,1619869,0
+GDDY.US,D,20191220,000000,68.97,69.48,68.31,68.93,1573555,0
+GDDY.US,D,20191223,000000,68.93,68.93,67.89,68.42,808769,0
+GDDY.US,D,20191224,000000,68.18,68.55,68.1,68.4,351418,0
+GDDY.US,D,20191226,000000,68.42,69.38,68.42,68.99,895939,0
+GDDY.US,D,20191227,000000,69.03,69.12,68.2201,68.87,1010574,0
+GDDY.US,D,20191230,000000,68.67,69.13,66.715,67.54,2018048,0
+GDDY.US,D,20191231,000000,67.23,68.16,67.15,67.92,2044352,0
+GDDY.US,D,20200102,000000,68.79,68.98,67.22,68.56,1630603,0
+GDDY.US,D,20200103,000000,67.49,69.41,67.27,68.76,922589,0
+GDDY.US,D,20200106,000000,68.16,69.32,67.98,69.32,877034,0
+GDDY.US,D,20200107,000000,69.63,69.96,69.01,69.03,1110577,0
+GDDY.US,D,20200108,000000,69.19,69.85,68.9,69.58,719834,0
+GDDY.US,D,20200109,000000,69.96,70.36,69.14,70.34,1432317,0
+GDDY.US,D,20200110,000000,70.75,71.52,69.98,70.74,2301070,0
+GDDY.US,D,20200113,000000,71.09,72.68,70.97,72.66,1545700,0
+GDDY.US,D,20200114,000000,72.8,73.05,72.16,72.6,1349051,0
+GDDY.US,D,20200115,000000,72.79,73.72,71.65,72.17,1388311,0
+GDDY.US,D,20200116,000000,72.55,72.9999,71.7,72.42,885960,0
+GDDY.US,D,20200117,000000,72.54,72.99,71.6,72.06,1223872,0
+GDDY.US,D,20200121,000000,71.9,72.9,71.61,71.89,820720,0
+GDDY.US,D,20200122,000000,72.36,72.54,71.87,71.96,742953,0
+GDDY.US,D,20200123,000000,71.98,72.37,71.45,71.83,836022,0
+GDDY.US,D,20200124,000000,72.15,72.765,70.66,71.29,1090448,0
+GDDY.US,D,20200127,000000,69.62,70.4,69.24,69.99,991628,0
+GDDY.US,D,20200128,000000,70.45,70.6,69.72,70.36,845990,0
+GDDY.US,D,20200129,000000,70.96,71.5,70.07,71.22,860957,0
+GDDY.US,D,20200130,000000,70.71,71.19,68.93,69.8,1203220,0
+GDDY.US,D,20200131,000000,69.68,69.9,66.79,67.21,1347627,0
+GDDY.US,D,20200203,000000,67.59,69.295,67.29,69.2,1512012,0
+GDDY.US,D,20200204,000000,69.91,70.32,68.23,68.6,1807717,0
+GDDY.US,D,20200205,000000,69.47,69.79,67.5,68.54,1705560,0
+GDDY.US,D,20200206,000000,68.71,69.6287,68.4,68.86,970985,0
+GDDY.US,D,20200207,000000,68.72,69.83,68.02,69.15,1059102,0
+GDDY.US,D,20200210,000000,69,69.71,68.74,69.48,1421888,0
+GDDY.US,D,20200211,000000,69.81,70.3101,69.05,69.94,993009,0
+GDDY.US,D,20200212,000000,70.63,71.18,69.83,70.9,729260,0
+GDDY.US,D,20200213,000000,70.23,71.37,69.55,70.87,1387026,0
+GDDY.US,D,20200214,000000,75.16,78.99,74.79,78.39,4947121,0
+GDDY.US,D,20200218,000000,76.5,78.27,76.32,77.63,1612962,0
+GDDY.US,D,20200219,000000,78.11,78.91,76.28,76.29,1451134,0
+GDDY.US,D,20200220,000000,75.54,77.39,75.24,77.2,1126474,0
+GDDY.US,D,20200221,000000,77.25,77.73,76.74,77.35,1225016,0
+GDDY.US,D,20200224,000000,74.74,76.18,74.46,75.07,1447697,0
+GDDY.US,D,20200225,000000,75.3,75.78,72.16,72.51,1526895,0
+GDDY.US,D,20200226,000000,72.92,74.34,70.9,71.57,1240376,0
+GDDY.US,D,20200227,000000,70.07,72.64,69.1,70.17,1975378,0
+GDDY.US,D,20200228,000000,68.55,70.22,68.07,69.98,1730340,0
+GDDY.US,D,20200302,000000,70.4,70.58,68.08,70.01,1954810,0
+GDDY.US,D,20200303,000000,70,70.56,66.66,67.5,1562535,0
+GDDY.US,D,20200304,000000,68.33,68.69,67.1,68.53,1893391,0
+GDDY.US,D,20200305,000000,67.65,68.1,66.32,66.74,1208447,0
+GDDY.US,D,20200306,000000,65.17,65.8,63.5,64.92,2064158,0
+GDDY.US,D,20200309,000000,61.61,62.14,58,59.72,2291172,0
+GDDY.US,D,20200310,000000,61.25,62.66,59.08,62.19,1868786,0
+GDDY.US,D,20200311,000000,61.03,61.69,57.17,58.18,1620004,0
+GDDY.US,D,20200312,000000,53.5,56.31,51.18,51.79,3793453,0
+GDDY.US,D,20200313,000000,54.26,55.04,49.63,54.95,2135621,0
+GDDY.US,D,20200316,000000,48.25,50.545,44.26,44.42,3930436,0
+GDDY.US,D,20200317,000000,44.86,50.25,41.35,44.77,3815457,0
+GDDY.US,D,20200318,000000,41.59,47.74,40.25,41.92,3404650,0
+GDDY.US,D,20200319,000000,41.36,48.74,41.05,47.88,3850450,0
+GDDY.US,D,20200320,000000,48.05,52.23,47.72,48.71,3145408,0
+GDDY.US,D,20200323,000000,48.4,50.49,46.15,48.77,2854892,0
+GDDY.US,D,20200324,000000,51.47,57.54,51.47,57.31,3375662,0
+GDDY.US,D,20200325,000000,57.31,60.35,57.145,57.47,2398685,0
+GDDY.US,D,20200326,000000,57.92,60.78,57.42,58.56,3421367,0
+GDDY.US,D,20200327,000000,55.57,59,54.6,56.67,5549556,0
+GDDY.US,D,20200330,000000,56.93,59.65,56.25,59.16,3396161,0
+GDDY.US,D,20200331,000000,58.79,60.63,56.81,57.11,3907158,0
+GDDY.US,D,20200401,000000,54.98,55.54,50.76,52.86,4530445,0
+GDDY.US,D,20200402,000000,53.26,57.54,52.2,56.24,4703420,0
+GDDY.US,D,20200403,000000,55.37,56.43,50.63,52.07,4592168,0
+GDDY.US,D,20200406,000000,55.4,59.35,54.64,58.82,2626952,0
+GDDY.US,D,20200407,000000,60.92,62.22,57.47,58.01,2105302,0
+GDDY.US,D,20200408,000000,58.79,61.76,58.31,61.16,1376169,0
+GDDY.US,D,20200409,000000,61.95,63.83,61.455,62.54,1144218,0
+GDDY.US,D,20200413,000000,62.33,62.81,60.47,62.31,1240492,0
+GDDY.US,D,20200414,000000,63.68,64.935,62.79,63.84,1460516,0
+GDDY.US,D,20200415,000000,62.1,64.33,61.26,63.67,964435,0
+GDDY.US,D,20200416,000000,64.03,64.89,63.28,64.46,966534,0
+GDDY.US,D,20200417,000000,65,67.11,64.74,66.82,1260866,0
+GDDY.US,D,20200420,000000,65.81,67.865,65.4,67.16,1115081,0
+GDDY.US,D,20200421,000000,65.85,66.57,62.89,64.41,995157,0
+GDDY.US,D,20200422,000000,65.16,66.21,64.61,65.23,1585299,0
+GDDY.US,D,20200423,000000,65.23,67.28,65.23,66.26,1165483,0
+GDDY.US,D,20200424,000000,66.48,67.72,65.7486,67.39,794508,0
+GDDY.US,D,20200427,000000,68.44,69.15,67.2,67.49,1593145,0
+GDDY.US,D,20200428,000000,68.04,68.76,65.845,66.05,831214,0
+GDDY.US,D,20200429,000000,67.35,68.72,66.88,68.12,1160472,0
+GDDY.US,D,20200430,000000,68.26,69.55,67.68,69.43,2236165,0
+GDDY.US,D,20200501,000000,67.66,68.69,65.51,65.82,1588546,0
+GDDY.US,D,20200504,000000,65.27,67.19,64.56,66.81,1441731,0
+GDDY.US,D,20200505,000000,67.4,69.54,67.01,68.62,1191550,0
+GDDY.US,D,20200506,000000,69.2,70.4299,68.66,70,2325198,0
+GDDY.US,D,20200507,000000,72.85,74.7,71.88,73.04,2378688,0
+GDDY.US,D,20200508,000000,73.43,75.57,72.65,75.05,1438726,0
+GDDY.US,D,20200511,000000,74.53,76.42,74.18,75.47,1551424,0
+GDDY.US,D,20200512,000000,76,76.975,75.01,75.54,1394190,0
+GDDY.US,D,20200513,000000,75.81,76.85,74.55,76.79,2206337,0
+GDDY.US,D,20200514,000000,76.01,76.86,74.685,76.21,1592188,0
+GDDY.US,D,20200515,000000,75.3,76.71,74.87,76.51,1159306,0
+GDDY.US,D,20200518,000000,76.51,78.4399,75.02,75.07,1835622,0
+GDDY.US,D,20200519,000000,75.69,75.74,74.32,74.48,1238892,0
+GDDY.US,D,20200520,000000,75.89,76.54,74.83,75.15,1929145,0
+GDDY.US,D,20200521,000000,75.31,75.63,73.68,74.37,1166485,0
+GDDY.US,D,20200522,000000,74.75,75.73,73.25,75.66,787013,0
+GDDY.US,D,20200526,000000,77,77.85,75.05,75.24,1180356,0
+GDDY.US,D,20200527,000000,74.52,77.49,73.69,77.48,1383601,0
+GDDY.US,D,20200528,000000,77.36,77.7599,76.31,76.5,1075007,0
+GDDY.US,D,20200529,000000,76.4,77.29,75.55,77.25,1174177,0
+GDDY.US,D,20200601,000000,77,78.5,76.76,77.96,1150302,0
+GDDY.US,D,20200602,000000,78.39,80.7,77.8,80.32,2613557,0
+GDDY.US,D,20200603,000000,80.57,82.47,79.9,81.47,1322793,0
+GDDY.US,D,20200604,000000,81.21,81.63,78.52,79.14,1010102,0
+GDDY.US,D,20200605,000000,79.62,81.13,78.32,78.59,1163320,0
+GDDY.US,D,20200608,000000,78.64,81.29,77.53,80.86,1172447,0
+GDDY.US,D,20200609,000000,80.99,81.41,78.91,79.63,637149,0
+GDDY.US,D,20200610,000000,80,80.34,78.89,79.44,608655,0
+GDDY.US,D,20200611,000000,77.35,77.71,75.1,75.27,1024318,0
+GDDY.US,D,20200612,000000,77.85,78.6,74.58,76.26,856132,0
+GDDY.US,D,20200615,000000,74.7,77.56,73.81,77.42,1003519,0
+GDDY.US,D,20200616,000000,79.49,80,77.35,78.49,1116606,0
+GDDY.US,D,20200617,000000,79,80.24,78.2,79.92,1032115,0
+GDDY.US,D,20200618,000000,79.99,80.415,79.38,80.15,882472,0
+GDDY.US,D,20200619,000000,80.94,81.32,79.61,81.2,2943982,0
+GDDY.US,D,20200622,000000,81.66,82.66,81.27,82.41,2126633,0
+GDDY.US,D,20200623,000000,83.15,84.49,82.531,82.71,1735496,0
+GDDY.US,D,20200624,000000,82.54,83.01,74.7839,75.59,3385677,0
+GDDY.US,D,20200625,000000,75,76.35,73.82,74.79,2083043,0
+GDDY.US,D,20200626,000000,74.7,75.12,71.47,71.56,3288243,0
+GDDY.US,D,20200629,000000,71.94,72.63,70.7,72.59,1434060,0
+GDDY.US,D,20200630,000000,72.62,73.83,71.39,73.33,1756464,0
+GDDY.US,D,20200701,000000,73.3,74.16,72.775,73.85,1677165,0
+GDDY.US,D,20200702,000000,74.68,74.8134,71.06,71.3,1702739,0
+GDDY.US,D,20200706,000000,72.26,72.4,70.25,70.57,1801746,0
+GDDY.US,D,20200707,000000,70.68,71.46,69.71,69.74,2223649,0
+GDDY.US,D,20200708,000000,70.32,71.58,70,70.88,2064020,0
+GDDY.US,D,20200709,000000,70.99,71.17,68.93,70.65,5013510,0
+GDDY.US,D,20200710,000000,70.91,72.54,70.44,72.45,2310000,0
+GDDY.US,D,20200713,000000,72.95,73.134,69.25,69.41,1900183,0
+GDDY.US,D,20200714,000000,69.19,72.39,68.16,72.35,2868337,0
+GDDY.US,D,20200715,000000,73.28,73.54,71.88,72.2,1858433,0
+GDDY.US,D,20200716,000000,71.19,71.75,69.87,70.37,1280884,0
+GDDY.US,D,20200717,000000,70.64,70.89,68.97,69.24,1924504,0
+GDDY.US,D,20200720,000000,69.5,71.68,69.5,71.28,1099548,0
+GDDY.US,D,20200721,000000,71.79,72.0999,69.6,69.73,1091875,0
+GDDY.US,D,20200722,000000,69.93,70.33,69.0845,69.59,703200,0
+GDDY.US,D,20200723,000000,69.56,71,69.01,69.36,1001625,0
+GDDY.US,D,20200724,000000,69,69.885,68.16,68.61,1085006,0
+GDDY.US,D,20200727,000000,68.86,68.91,67.88,68.55,813229,0
+GDDY.US,D,20200728,000000,68.53,68.83,66.83,66.97,746030,0
+GDDY.US,D,20200729,000000,67.48,68.02,67.22,67.62,847572,0
+GDDY.US,D,20200730,000000,66.99,69.125,66.5,68.89,837715,0
+GDDY.US,D,20200731,000000,69.5,70.29,68.97,70.28,1390577,0
+GDDY.US,D,20200803,000000,70.72,71.38,69.76,70.19,1779843,0
+GDDY.US,D,20200804,000000,70.21,73.47,69.45,73.23,2865450,0
+GDDY.US,D,20200805,000000,73.48,74.4765,72.265,74.45,2147001,0
+GDDY.US,D,20200806,000000,83.58,85.46,76.7,79,4530870,0
+GDDY.US,D,20200807,000000,76.15,78.25,75.58,77.88,2322257,0
+GDDY.US,D,20200810,000000,77.84,78.05,75.08,77.66,1669702,0
+GDDY.US,D,20200811,000000,77.54,79.99,76.17,79.04,2325595,0
+GDDY.US,D,20200812,000000,79.38,79.7799,78.02,78.99,1700447,0
+GDDY.US,D,20200813,000000,79.13,80.83,78.54,80.38,2192487,0
+GDDY.US,D,20200814,000000,80.55,81,79.88,80.72,1359901,0
+GDDY.US,D,20200817,000000,81.2,81.48,80.02,80.69,1743832,0
+GDDY.US,D,20200818,000000,80.74,81.775,80.37,81.63,838917,0
+GDDY.US,D,20200819,000000,81.62,82.26,81.04,81.68,1143354,0
+GDDY.US,D,20200820,000000,81.14,82.75,80.66,82.63,860450,0
+GDDY.US,D,20200821,000000,82.78,83.7,81.72,83.65,3287435,0
+GDDY.US,D,20200824,000000,83.94,84.24,81.51,82.29,1519670,0
+GDDY.US,D,20200825,000000,82.11,83.49,80.91,83.02,2093135,0
+GDDY.US,D,20200826,000000,82.99,83.8548,82.305,83.64,895874,0
+GDDY.US,D,20200827,000000,83.93,84.1972,82.55,83.32,1023919,0
+GDDY.US,D,20200828,000000,83.39,83.97,82.8,83.5,828433,0
+GDDY.US,D,20200831,000000,84.45,89,83.28,83.68,2177502,0
+GDDY.US,D,20200901,000000,84.42,85.13,84.02,84.24,1180982,0
+GDDY.US,D,20200902,000000,84.79,85.66,83.22,85.23,1202890,0
+GDDY.US,D,20200903,000000,84.27,84.33,81.3312,81.86,1259633,0
+GDDY.US,D,20200904,000000,81,81.75,77.26,79.52,1821586,0
+GDDY.US,D,20200908,000000,76.98,78.55,75.89,76.43,1171256,0
+GDDY.US,D,20200909,000000,77.59,77.7999,76.07,77.05,890133,0
+GDDY.US,D,20200910,000000,77.8,78.56,75.81,76.01,757116,0
+GDDY.US,D,20200911,000000,76.43,76.65,74.57,75.26,720508,0
+GDDY.US,D,20200914,000000,76.12,76.64,74.33,74.73,855628,0
+GDDY.US,D,20200915,000000,75.38,75.9,73.6701,73.93,1490042,0
+GDDY.US,D,20200916,000000,74.5,74.62,73.17,73.52,1674242,0
+GDDY.US,D,20200917,000000,72.01,72.5,71.16,72.49,1055519,0
+GDDY.US,D,20200918,000000,73.09,73.51,70.805,71.87,1866916,0
+GDDY.US,D,20200921,000000,70.94,74.12,70.24,73.51,1058266,0
+GDDY.US,D,20200922,000000,74.01,74.7894,73.14,74.5,959160,0
+GDDY.US,D,20200923,000000,75,75.45,72.85,73.55,1708716,0
+GDDY.US,D,20200924,000000,72.85,73.935,71.45,73.35,1337764,0
+GDDY.US,D,20200925,000000,73.63,75.93,73.02,75.57,1101497,0
+GDDY.US,D,20200928,000000,76.37,76.68,73.96,74.93,1791668,0
+GDDY.US,D,20200929,000000,74.98,77.98,74.7,76.14,2428556,0
+GDDY.US,D,20200930,000000,75.8,76.69,75.38,75.97,1172886,0
+GDDY.US,D,20201001,000000,76.99,77.97,76.03,77.39,1240620,0
+GDDY.US,D,20201002,000000,75.62,76.68,74.93,75.16,958925,0
+GDDY.US,D,20201005,000000,75.62,77.6,74.78,77.09,1065866,0
+GDDY.US,D,20201006,000000,77.5,78.34,73.55,74.81,1844336,0
+GDDY.US,D,20201007,000000,75.36,76.76,74.6,75.4,779607,0
+GDDY.US,D,20201008,000000,76.5,76.5,74.46,75.05,723752,0
+GDDY.US,D,20201009,000000,75.43,77.26,75.21,76.83,771472,0
+GDDY.US,D,20201012,000000,78.1,78.44,76.735,77.08,373648,0
+GDDY.US,D,20201013,000000,77.53,78.53,77.36,77.95,549777,0
+GDDY.US,D,20201014,000000,78.26,78.61,76.6,77.01,644772,0
+GDDY.US,D,20201015,000000,75.53,76.56,75.11,76.41,824259,0
+GDDY.US,D,20201016,000000,76.92,77.66,75.93,75.99,626055,0
+GDDY.US,D,20201019,000000,76.64,78.4,76.2,77.49,1341897,0
+GDDY.US,D,20201020,000000,78.19,79.51,77.53,77.79,1522896,0
+GDDY.US,D,20201021,000000,78.22,80.25,78.04,78.56,1187205,0
+GDDY.US,D,20201022,000000,78.86,79.8,75.0401,75.16,934205,0
+GDDY.US,D,20201023,000000,75.91,75.91,73.67,74.87,1080607,0
+GDDY.US,D,20201026,000000,74.59,75.47,71.51,72.91,859227,0
+GDDY.US,D,20201027,000000,73.5,74.03,72.05,72.24,816669,0
+GDDY.US,D,20201028,000000,71.21,71.3999,69.426,71.16,1167687,0
+GDDY.US,D,20201029,000000,71.71,73.48,71.44,72.78,1303056,0
+GDDY.US,D,20201030,000000,72.36,72.61,69.06,70.74,1547878,0
+GDDY.US,D,20201102,000000,71.35,72.59,70.6,72.09,1284368,0
+GDDY.US,D,20201103,000000,72.63,74.42,72.121,74.14,1030873,0
+GDDY.US,D,20201104,000000,76.17,79.87,75.88,79.78,2096082,0
+GDDY.US,D,20201105,000000,81,81,75.44,75.76,3674790,0
+GDDY.US,D,20201106,000000,75.75,76.32,73.86,75,2892667,0
+GDDY.US,D,20201109,000000,75,75.5,70.58,70.63,3171895,0
+GDDY.US,D,20201110,000000,70,70.875,68.66,70.18,1693433,0
+GDDY.US,D,20201111,000000,71,75,70.66,74.62,1377237,0
+GDDY.US,D,20201112,000000,74.84,74.84,72.18,72.51,1298231,0
+GDDY.US,D,20201113,000000,72.55,73.74,71.33,73.7,872902,0
+GDDY.US,D,20201116,000000,72.91,74.455,72.19,74.4,1139196,0
+GDDY.US,D,20201117,000000,74.28,77.55,74.01,76.33,1482189,0
+GDDY.US,D,20201118,000000,76.1,77.47,75.22,75.39,977412,0
+GDDY.US,D,20201119,000000,75.47,76.95,75.17,76.34,642476,0
+GDDY.US,D,20201120,000000,76.23,76.98,75.97,75.99,714435,0
+GDDY.US,D,20201123,000000,76.57,77.7,76.33,77.28,921437,0
+GDDY.US,D,20201124,000000,77.61,78.31,76.51,76.8,1086791,0
+GDDY.US,D,20201125,000000,77.12,78.11,76.61,78.05,717978,0
+GDDY.US,D,20201127,000000,78.34,79.5,77.73,79.5,379490,0
+GDDY.US,D,20201130,000000,79.5,80.36,78.8301,79.54,1669616,0
+GDDY.US,D,20201201,000000,80.54,82.19,79.89,81.55,1336346,0
+GDDY.US,D,20201202,000000,80.85,81.64,80.05,81.38,1099999,0
+GDDY.US,D,20201203,000000,81.27,81.89,80.555,81.67,943590,0
+GDDY.US,D,20201204,000000,81.75,84.315,81.65,83.87,1116982,0
+GDDY.US,D,20201207,000000,84.25,85.76,83.87,85.02,1001975,0
+GDDY.US,D,20201208,000000,85.22,87.42,84.73,87.31,1081712,0
+GDDY.US,D,20201209,000000,87.11,87.25,83.61,83.82,1350663,0
+GDDY.US,D,20201210,000000,83.25,84.91,82.77,84.48,754837,0
+GDDY.US,D,20201211,000000,84.34,85.68,83.68,85.67,668463,0
+GDDY.US,D,20201214,000000,85.82,86.7998,84.59,84.6,1036520,0
+GDDY.US,D,20201215,000000,85.4,85.97,84.52,85.84,1013044,0
+GDDY.US,D,20201216,000000,87.05,91.81,85.815,88,2295424,0
+GDDY.US,D,20201217,000000,88.62,88.9,86.74,86.82,1100183,0
+GDDY.US,D,20201218,000000,86.39,87.1,84.51,85.03,1979800,0
+GDDY.US,D,20201221,000000,84.07,84.7089,82.18,84.19,1026462,0
+GDDY.US,D,20201222,000000,84.58,85.85,84.34,85.3,692008,0
+GDDY.US,D,20201223,000000,84.7,85.53,84,84.66,565841,0
+GDDY.US,D,20201224,000000,84.94,85.3,84.06,84.96,248868,0
+GDDY.US,D,20201228,000000,85.1,85.49,83.13,83.59,744318,0
+GDDY.US,D,20201229,000000,84.52,85.235,82.88,83.29,834555,0
+GDDY.US,D,20201230,000000,84,84.43,83.01,83.32,552416,0
+GDDY.US,D,20201231,000000,83.28,83.28,82.04,82.95,771120,0
+GDDY.US,D,20210104,000000,83.28,83.28,80.635,81.78,1856509,0
+GDDY.US,D,20210105,000000,81.52,82.54,80.89,82.37,633585,0
+GDDY.US,D,20210106,000000,81.5,82.615,80.14,80.23,1146460,0
+GDDY.US,D,20210107,000000,80.63,82.31,80.38,81.67,908974,0
+GDDY.US,D,20210108,000000,82.96,84.95,81.58,82.05,973926,0
+GDDY.US,D,20210111,000000,81.5,82.78,80.64,81.22,727623,0
+GDDY.US,D,20210112,000000,81.21,82.15,80.15,81.26,909919,0
+GDDY.US,D,20210113,000000,81.92,82.955,81.52,81.82,868015,0
+GDDY.US,D,20210114,000000,82.48,83.45,81.53,81.82,1140351,0
+GDDY.US,D,20210115,000000,81.86,82.37,80.43,80.91,720508,0
+GDDY.US,D,20210119,000000,81.39,82.17,80.32,80.41,747974,0
+GDDY.US,D,20210120,000000,81.34,83.75,81,82.91,822277,0
+GDDY.US,D,20210121,000000,83.37,84.47,82.82,83.18,631292,0
+GDDY.US,D,20210122,000000,82.89,84.37,82.27,83.75,631564,0
+GDDY.US,D,20210125,000000,84.51,84.89,81.45,82.75,1220303,0
+GDDY.US,D,20210126,000000,82.48,83,80.6705,82.09,1129475,0
+GDDY.US,D,20210127,000000,81.14,81.59,77.45,77.89,1433716,0
+GDDY.US,D,20210128,000000,78.26,80.89,77.9653,78.7,1368562,0
+GDDY.US,D,20210129,000000,78.3,79.84,76.66,78.58,810277,0
+GDDY.US,D,20210201,000000,79.3,81.39,78.58,80.97,1030962,0
+GDDY.US,D,20210202,000000,82.17,85.36,81.93,85.26,882251,0
+GDDY.US,D,20210203,000000,85.59,86.79,84.03,84.14,563902,0
+GDDY.US,D,20210204,000000,84.45,86.65,83.6532,86.54,747752,0
+GDDY.US,D,20210205,000000,86.91,87.24,85.18,87.04,999032,0
+GDDY.US,D,20210208,000000,87.37,89.44,87.14,89.32,1438426,0
+GDDY.US,D,20210209,000000,88.87,91.57,88.75,91.2,2615277,0
+GDDY.US,D,20210210,000000,91.3,92.71,91.03,91.72,1815723,0
+GDDY.US,D,20210211,000000,92.5,93.745,92.06,92.85,1643848,0
+GDDY.US,D,20210212,000000,91.46,91.94,84.7,85.75,4728218,0
+GDDY.US,D,20210216,000000,85.56,86.02,83.01,85.01,2504121,0
+GDDY.US,D,20210217,000000,84.25,84.89,82.88,83.06,1366391,0
+GDDY.US,D,20210218,000000,82,83.49,80.97,82.28,1224734,0
+GDDY.US,D,20210219,000000,82.63,84.8,81.77,84.61,1466679,0
+GDDY.US,D,20210222,000000,83.5,83.78,81.25,82.19,1094513,0
+GDDY.US,D,20210223,000000,81.35,81.97,78.4,81.66,1473099,0
+GDDY.US,D,20210224,000000,81.04,81.81,79.665,81.52,1190571,0
+GDDY.US,D,20210225,000000,81,82.5,79.73,80,1002836,0
+GDDY.US,D,20210226,000000,80.79,82.76,80,81.12,1343669,0
+GDDY.US,D,20210301,000000,82.51,85,81.19,84.78,971937,0
+GDDY.US,D,20210302,000000,84.61,84.8274,80.99,81.26,1563106,0
+GDDY.US,D,20210303,000000,81,81.04,78.62,78.62,1599788,0
+GDDY.US,D,20210304,000000,77.83,78.78,75.0033,76.24,1640746,0
+GDDY.US,D,20210305,000000,76.68,76.68,71.51,75.7,2370332,0
+GDDY.US,D,20210308,000000,75.53,75.965,72.14,72.21,2241989,0
+GDDY.US,D,20210309,000000,74.98,75.9511,74.182,74.43,2283209,0
+GDDY.US,D,20210310,000000,74.74,75.27,73.06,73.67,1819050,0
+GDDY.US,D,20210311,000000,75.3,76.11,74.39,75.22,2864052,0
+GDDY.US,D,20210312,000000,74.06,74.09,71.87,72.41,2110301,0
+GDDY.US,D,20210315,000000,72.58,75.08,71.83,74.89,2301996,0
+GDDY.US,D,20210316,000000,75.5,76.48,74.45,75.13,2935915,0
+GDDY.US,D,20210317,000000,74,75.35,72.84,74.53,2073284,0
+GDDY.US,D,20210318,000000,73.32,75.15,72.75,73.33,2062609,0
+GDDY.US,D,20210319,000000,73.89,74.41,72.79,73.22,1801199,0
+GDDY.US,D,20210322,000000,73.45,75.87,73.45,75.46,1296701,0
+GDDY.US,D,20210323,000000,75.68,77.9,75.68,76.89,2821770,0
+GDDY.US,D,20210324,000000,77.42,77.88,74.62,74.63,1247561,0
+GDDY.US,D,20210325,000000,73.54,77.48,73.2366,76.95,1918444,0
+GDDY.US,D,20210326,000000,76.8,77.51,75.8,77.14,2542646,0
+GDDY.US,D,20210329,000000,77.17,78.2574,75.07,77.1,1913893,0
+GDDY.US,D,20210330,000000,76.39,77.335,75.655,75.95,1735658,0
+GDDY.US,D,20210331,000000,76.77,79.23,76.75,77.62,1277567,0
+GDDY.US,D,20210401,000000,78.82,80.58,78.45,80.21,1365611,0
+GDDY.US,D,20210405,000000,80.74,82.14,80.4,81.86,1016343,0
+GDDY.US,D,20210406,000000,81.05,83.04,80.83,83.01,1836959,0
+GDDY.US,D,20210407,000000,83.08,83.86,82.8,82.99,1765553,0
+GDDY.US,D,20210408,000000,83.99,85.31,83.91,85.12,1556564,0
+GDDY.US,D,20210409,000000,84.62,85.69,84.19,85.49,848831,0
+GDDY.US,D,20210412,000000,85.38,86.39,85.04,85.9,961638,0
+GDDY.US,D,20210413,000000,86.41,86.97,85.65,86.58,616903,0
+GDDY.US,D,20210414,000000,87,87.7525,85.79,85.95,809828,0
+GDDY.US,D,20210415,000000,86.87,88.015,86.45,87.63,1027022,0
+GDDY.US,D,20210416,000000,87.58,87.92,86.2,86.6,980455,0
+GDDY.US,D,20210419,000000,86.22,86.9,85.22,85.66,584110,0
+GDDY.US,D,20210420,000000,85.59,86.05,84.35,84.79,697171,0
+GDDY.US,D,20210421,000000,84.7,85.12,84.23,84.6,432451,0
+GDDY.US,D,20210422,000000,84.07,85.44,83.855,84.38,1118627,0
+GDDY.US,D,20210423,000000,85.01,85.42,83.55,84.89,1216348,0
+GDDY.US,D,20210426,000000,85.57,86.87,85.4,86.83,460150,0
+GDDY.US,D,20210427,000000,87,87.59,86.29,87.52,621276,0
+GDDY.US,D,20210428,000000,87.77,88.4771,87.2,87.95,411405,0
+GDDY.US,D,20210429,000000,88.65,88.65,87.17,87.9,937168,0
+GDDY.US,D,20210430,000000,87.37,88,86.781,86.82,686796,0
+GDDY.US,D,20210503,000000,86.95,87.44,85.42,85.48,857491,0
+GDDY.US,D,20210504,000000,84.61,84.99,81.7,82.42,752254,0
+GDDY.US,D,20210505,000000,83.24,83.24,81.66,82.24,622754,0
+GDDY.US,D,20210506,000000,80.11,82.85,78.85,81.19,1843827,0
+GDDY.US,D,20210507,000000,81.78,82.182,80.9,81.06,967843,0
+GDDY.US,D,20210510,000000,79.92,81.405,79.52,80.89,877881,0
+GDDY.US,D,20210511,000000,79.43,81.93,78.9,81.56,1100815,0
+GDDY.US,D,20210512,000000,80.46,80.4932,79.59,79.87,1149177,0
+GDDY.US,D,20210513,000000,80.92,81.05,78.86,79.29,832822,0
+GDDY.US,D,20210514,000000,79.82,81.81,79.2,81.61,813166,0
+GDDY.US,D,20210517,000000,81,81.4,80.3951,81.17,659961,0
+GDDY.US,D,20210518,000000,81.45,83.19,80.96,81.18,695248,0
+GDDY.US,D,20210519,000000,79.75,80.62,78.95,80.57,760634,0
+GDDY.US,D,20210520,000000,81.18,82.35,81.0591,81.4,608263,0
+GDDY.US,D,20210521,000000,81.3,81.572,78.75,79.08,1346228,0
+GDDY.US,D,20210524,000000,79.45,80.87,78.55,80,913816,0
+GDDY.US,D,20210525,000000,80.59,81.17,79.73,80.24,949998,0
+GDDY.US,D,20210526,000000,80.5,80.89,79.6,79.75,765837,0
+GDDY.US,D,20210527,000000,79.19,81.4,78.47,81.29,1995811,0
+GDDY.US,D,20210528,000000,81.51,82.38,80.86,80.96,745511,0
+GDDY.US,D,20210601,000000,81.13,83.11,80.93,82.66,1145623,0
+GDDY.US,D,20210602,000000,82.935,82.935,80.5525,80.91,1014294,0
+GDDY.US,D,20210603,000000,80.04,80.34,79.0301,79.22,646488,0
+GDDY.US,D,20210604,000000,79.62,80.89,79.43,80.83,793862,0
+GDDY.US,D,20210607,000000,80.89,81.1,80,80.99,892950,0
+GDDY.US,D,20210608,000000,81.59,82.45,80.87,81.17,851699,0
+GDDY.US,D,20210609,000000,81.175,81.93,81.04,81.14,629142,0
+GDDY.US,D,20210610,000000,80.61,81.67,80.5,81.67,535905,0
+GDDY.US,D,20210611,000000,81.89,82.83,81.51,82.78,1363389,0
+GDDY.US,D,20210614,000000,83.25,85.49,82.33,85.4,1317282,0
+GDDY.US,D,20210615,000000,85.32,85.32,84.35,84.83,840970,0
+GDDY.US,D,20210616,000000,85.02,85.88,83.6,84.21,1048649,0
+GDDY.US,D,20210617,000000,84.13,86.89,84.13,85.77,1200519,0
+GDDY.US,D,20210618,000000,85.39,86.4,84.9,85.61,1768552,0
+GDDY.US,D,20210621,000000,85.46,85.64,84.42,84.84,1005222,0
+GDDY.US,D,20210622,000000,84.83,85.54,84.52,85.3,867650,0
+GDDY.US,D,20210623,000000,85.38,85.9894,85.2,85.48,624925,0
+GDDY.US,D,20210624,000000,86.07,86.486,85.63,86.02,592725,0
+GDDY.US,D,20210625,000000,86.2,87.05,85.44,86.89,4108060,0
+GDDY.US,D,20210628,000000,87.75,88.8478,87.02,87.51,786650,0
+GDDY.US,D,20210629,000000,87.57,88.575,87.24,88.44,681121,0
+GDDY.US,D,20210630,000000,88.55,88.55,85.99,86.96,1418463,0
+GDDY.US,D,20210701,000000,86.87,88.74,86.58,88.47,1136013,0
+GDDY.US,D,20210702,000000,89,89.28,88.47,89.11,858329,0
+GDDY.US,D,20210706,000000,89.63,90.43,88.47,88.64,939817,0
+GDDY.US,D,20210707,000000,89.49,90,88.8727,89,1140987,0
+GDDY.US,D,20210708,000000,87.55,88.08,86.52,87.28,789316,0
+GDDY.US,D,20210709,000000,87.2,87.47,86.58,87.43,821233,0
+GDDY.US,D,20210712,000000,87.72,88.33,85.925,86.13,847560,0
+GDDY.US,D,20210713,000000,86.07,86.845,85.18,86.01,857924,0
+GDDY.US,D,20210714,000000,86.53,86.79,84.69,84.72,916310,0
+GDDY.US,D,20210715,000000,84.65,84.8772,83.25,84.18,842518,0
+GDDY.US,D,20210716,000000,84.82,86.21,84.68,85.01,828682,0
+GDDY.US,D,20210719,000000,83.81,84.5,83.19,83.3,1218241,0
+GDDY.US,D,20210720,000000,83.31,85.09,83.025,84.39,1315093,0
+GDDY.US,D,20210721,000000,84.18,85.76,84.07,85.43,832182,0
+GDDY.US,D,20210722,000000,86,86.22,84.97,85.5,490627,0
+GDDY.US,D,20210723,000000,86.16,86.63,85.61,86.13,414936,0
+GDDY.US,D,20210726,000000,85.69,85.7,85.03,85.49,306338,0
+GDDY.US,D,20210727,000000,85.01,85.28,82.95,83.92,672380,0
+GDDY.US,D,20210728,000000,84.31,85.23,84.3,84.99,759433,0
+GDDY.US,D,20210729,000000,85.1,85.34,84.21,84.27,915100,0
+GDDY.US,D,20210730,000000,83.87,84.775,83.77,83.85,925371,0
+GDDY.US,D,20210802,000000,84.49,85.91,83.96,85,1328031,0
+GDDY.US,D,20210803,000000,85.02,85.56,83.61,84.05,684034,0
+GDDY.US,D,20210804,000000,83.64,83.87,82.8,83.5,1290827,0
+GDDY.US,D,20210805,000000,75,77.14,71.48,73.12,5949281,0
+GDDY.US,D,20210806,000000,72.5,72.845,70.765,71.59,1932466,0
+GDDY.US,D,20210809,000000,71.35,73.9,70.74,73.69,2202877,0
+GDDY.US,D,20210810,000000,73.81,74.13,72.34,72.97,1638333,0
+GDDY.US,D,20210811,000000,72.67,72.83,70.335,70.6,1799589,0
+GDDY.US,D,20210812,000000,70.6,71.49,70.12,71.04,1494587,0
+GDDY.US,D,20210813,000000,71.3,72.23,70.67,71.3,1459954,0
+GDDY.US,D,20210816,000000,71.01,71.01,69.24,70.27,1798509,0
+GDDY.US,D,20210817,000000,69.62,70.62,69.12,70.26,1321392,0
+GDDY.US,D,20210818,000000,70.03,70.65,69.34,69.38,1037390,0
+GDDY.US,D,20210819,000000,69,70.5,68.75,70.21,1189273,0
+GDDY.US,D,20210820,000000,70.43,71.06,69.64,70.46,711886,0
+GDDY.US,D,20210823,000000,70.46,71.7,70.25,71.45,813529,0
+GDDY.US,D,20210824,000000,71.87,73.76,71.55,73.01,1258423,0
+GDDY.US,D,20210825,000000,73.3,74.219,73.2,73.4,1145524,0
+GDDY.US,D,20210826,000000,73.08,74.062,72.75,73.45,699006,0
+GDDY.US,D,20210827,000000,72.95,74.84,72.95,74.12,987269,0
+GDDY.US,D,20210830,000000,74.51,74.83,73.36,73.44,798686,0
+GDDY.US,D,20210831,000000,73.7,74.08,73.065,73.31,1273982,0
+GDDY.US,D,20210901,000000,73.94,75.36,73.36,73.99,962635,0
+GDDY.US,D,20210902,000000,74.25,75.24,73.78,75.12,1100786,0
+GDDY.US,D,20210903,000000,75.12,75.51,74.405,74.96,832190,0
+GDDY.US,D,20210907,000000,74.93,75.5,74.39,75.08,752330,0
+GDDY.US,D,20210908,000000,75.01,75.615,74.2,75.2,767518,0
+GDDY.US,D,20210909,000000,75.13,76.26,75.075,75.34,568559,0
+GDDY.US,D,20210910,000000,75.7,76.46,75.22,75.25,903353,0
+GDDY.US,D,20210913,000000,75.58,75.945,74.01,75.23,773353,0
+GDDY.US,D,20210914,000000,75.36,75.75,74.17,74.21,1101868,0
+GDDY.US,D,20210915,000000,74.07,74.59,73.5,74.28,1788124,0
+GDDY.US,D,20210916,000000,73.72,74.16,72.715,73.28,1516936,0
+GDDY.US,D,20210917,000000,73.06,73.44,71.68,72.41,2363373,0
+GDDY.US,D,20210920,000000,71.45,71.68,69.77,70.82,1301735,0
+GDDY.US,D,20210921,000000,71.22,71.35,70.08,70.51,758254,0
+GDDY.US,D,20210922,000000,70.53,71.93,70.5,71.73,548761,0
+GDDY.US,D,20210923,000000,72.03,72.43,71.56,71.61,551869,0
+GDDY.US,D,20210924,000000,71.09,71.75,70.995,71.12,629888,0
+GDDY.US,D,20210927,000000,70.5,71.385,69.95,71.14,1052083,0
+GDDY.US,D,20210928,000000,70.55,70.87,69.01,70.22,1205620,0
+GDDY.US,D,20210929,000000,70.49,71.56,69.76,69.78,1261843,0
+GDDY.US,D,20210930,000000,70.11,70.46,69.68,69.7,705173,0
+GDDY.US,D,20211001,000000,69.87,71.95,69.71,71.7,1298057,0
+GDDY.US,D,20211004,000000,71.55,71.55,69.45,70.18,845256,0
+GDDY.US,D,20211005,000000,70.42,71.04,69.56,69.6,1229473,0
+GDDY.US,D,20211006,000000,68.95,69.97,68.76,69.55,687789,0
+GDDY.US,D,20211007,000000,70.09,71.13,70.03,70.06,948978,0
+GDDY.US,D,20211008,000000,70.71,71.15,70,70.01,515661,0
+GDDY.US,D,20211011,000000,69.73,69.895,68.36,68.38,821441,0
+GDDY.US,D,20211012,000000,68.43,69,68.14,68.24,700410,0
+GDDY.US,D,20211013,000000,68.68,69.44,68.28,68.9,443145,0
+GDDY.US,D,20211014,000000,69.42,70.87,69.405,70.22,895434,0
+GDDY.US,D,20211015,000000,70.65,70.79,69.19,69.79,962920,0
+GDDY.US,D,20211018,000000,69.56,70.01,68.86,69.11,1134253,0
+GDDY.US,D,20211019,000000,69.63,70.15,68.78,69.67,1098982,0
+GDDY.US,D,20211020,000000,70,70.465,69.08,69.83,853431,0
+GDDY.US,D,20211021,000000,69.91,70.53,69.24,69.52,714765,0
+GDDY.US,D,20211022,000000,69.08,70.06,68.77,69.39,894451,0
+GDDY.US,D,20211025,000000,70.3,70.84,69.25,69.99,1269661,0
+GDDY.US,D,20211026,000000,70.65,70.87,70.1,70.31,1112624,0
+GDDY.US,D,20211027,000000,70.45,70.61,69.215,69.25,953933,0
+GDDY.US,D,20211028,000000,69.43,70.21,68.34,70.04,842244,0
+GDDY.US,D,20211029,000000,69.62,70.16,69.01,69.17,1893797,0
+GDDY.US,D,20211101,000000,69.1,69.49,68.53,69.43,1420991,0
+GDDY.US,D,20211102,000000,69.73,69.73,67.19,67.43,1797571,0
+GDDY.US,D,20211103,000000,67.34,67.87,66.46,67.21,2193752,0
+GDDY.US,D,20211104,000000,79.87,79.8999,73.66,74.8,3248401,0
+GDDY.US,D,20211105,000000,75.06,75.245,72.455,72.78,1445798,0
+GDDY.US,D,20211108,000000,72.92,73.15,70.75,71.43,2165263,0
+GDDY.US,D,20211109,000000,71.99,72.25,71.02,71.71,1920255,0
+GDDY.US,D,20211110,000000,71.46,71.74,70.48,71.11,1969666,0
+GDDY.US,D,20211111,000000,71.52,72.495,70.54,70.74,2163525,0
+GDDY.US,D,20211112,000000,71.37,71.37,70.42,70.95,1063292,0
+GDDY.US,D,20211115,000000,70.96,72.99,70.78,72.98,1488177,0
+GDDY.US,D,20211116,000000,73.14,74.38,73.044,73.56,1419085,0
+GDDY.US,D,20211117,000000,73.37,73.79,72.29,72.99,1571954,0
+GDDY.US,D,20211118,000000,73.24,73.24,71.5646,72.93,1654214,0
+GDDY.US,D,20211119,000000,73,73.2,71.26,71.31,1077254,0
+GDDY.US,D,20211122,000000,70.97,71.42,67.56,67.56,2434163,0
+GDDY.US,D,20211123,000000,66.9,67.42,66.13,66.71,1261393,0
+GDDY.US,D,20211124,000000,66.01,67.95,65.699,67.77,846670,0
+GDDY.US,D,20211126,000000,67.02,67.63,66.41,66.79,979244,0
+GDDY.US,D,20211129,000000,67,69.42,65.9,69.09,2134600,0
+GDDY.US,D,20211130,000000,69.34,70.725,68.965,70.17,2711823,0
+GDDY.US,D,20211201,000000,69.7,70.7,67.73,68,2869956,0
+GDDY.US,D,20211202,000000,67.43,69.42,66.82,69.36,2663447,0
+GDDY.US,D,20211203,000000,69.74,70.66,68.07,69.17,2465070,0
+GDDY.US,D,20211206,000000,68.74,71.45,67.71,70,2637959,0
+GDDY.US,D,20211207,000000,70.715,72.92,70.715,72.81,2037306,0
+GDDY.US,D,20211208,000000,73.26,74.08,72.3,72.54,1194428,0
+GDDY.US,D,20211209,000000,72.15,72.6,70.72,70.91,1411343,0
+GDDY.US,D,20211210,000000,71.12,71.93,70.9,71.4,672885,0
+GDDY.US,D,20211213,000000,71.08,72.56,70.78,72.55,2571026,0
+GDDY.US,D,20211214,000000,71.83,72.61,70.065,71.11,2661612,0
+GDDY.US,D,20211215,000000,70.77,70.97,67.795,70.56,2408700,0
+GDDY.US,D,20211216,000000,70.59,71.26,68.9,69.85,2401558,0
+GDDY.US,D,20211217,000000,69.3,71.93,68.1,71.74,2031482,0
+GDDY.US,D,20211220,000000,70.77,72.68,70.41,72.65,1635375,0
+GDDY.US,D,20211221,000000,72.94,75.05,72.11,74.91,1928786,0
+GDDY.US,D,20211222,000000,75.04,75.935,74.64,75.7,1065331,0
+GDDY.US,D,20211223,000000,75.48,76.265,75,76,2091864,0
+GDDY.US,D,20211227,000000,79.09,83.32,79.04,82.35,4829031,0
+GDDY.US,D,20211228,000000,82.58,84.0799,82.2,82.5,2483897,0
+GDDY.US,D,20211229,000000,82.51,83.99,82.35,83.83,1691503,0
+GDDY.US,D,20211230,000000,83.39,85.2833,83.39,84.2,1340188,0
+GDDY.US,D,20211231,000000,83.97,85.49,83.88,84.86,1174511,0
+GDDY.US,D,20220103,000000,84.56,84.94,83,84.5,1896354,0
+GDDY.US,D,20220104,000000,84.47,84.75,82.64,83.78,1821231,0
+GDDY.US,D,20220105,000000,83.23,83.78,79.3,79.36,1624535,0
+GDDY.US,D,20220106,000000,78.85,80.25,77.08,77.43,1778930,0
+GDDY.US,D,20220107,000000,76.72,77.93,76.7,76.82,1135261,0
+GDDY.US,D,20220110,000000,75.53,76.65,74.195,76.6,1962487,0
+GDDY.US,D,20220111,000000,76.55,81.24,75.98,80.08,1920536,0
+GDDY.US,D,20220112,000000,80.77,81.86,79.26,79.67,1244963,0
+GDDY.US,D,20220113,000000,80.09,80.485,77.83,78.12,873123,0
+GDDY.US,D,20220114,000000,77.74,78.55,75.2032,76.77,1394715,0
+GDDY.US,D,20220118,000000,75.53,76.415,74.67,75.04,1271475,0
+GDDY.US,D,20220119,000000,75.65,76.2,73.6,73.72,989547,0
+GDDY.US,D,20220120,000000,74.44,76.59,73.39,73.69,1017505,0
+GDDY.US,D,20220121,000000,72.99,73.69,71.43,71.76,1562997,0
+GDDY.US,D,20220124,000000,70.29,73.535,67.95,73.39,3074274,0
+GDDY.US,D,20220125,000000,72.04,72.92,69.8,70.38,1018628,0
+GDDY.US,D,20220126,000000,71.53,72.575,69.12,69.52,1898703,0
+GDDY.US,D,20220127,000000,70.52,72.36,69.155,69.8,1590671,0
+GDDY.US,D,20220128,000000,70.19,73,68.82,73,1180859,0
+GDDY.US,D,20220131,000000,73.35,75.88,73.01,75.71,1777862,0
+GDDY.US,D,20220201,000000,76.71,77.635,75.325,77.25,1545588,0
+GDDY.US,D,20220202,000000,78.15,78.73,76.15,78.55,1477423,0
+GDDY.US,D,20220203,000000,75.61,76.96,74.83,75.41,1429251,0
+GDDY.US,D,20220204,000000,75.34,77.22,74.99,76.45,1022754,0
+GDDY.US,D,20220207,000000,76.51,77.44,75.16,76.25,921031,0
+GDDY.US,D,20220208,000000,75.23,76.09,74.93,75.43,1832891,0
+GDDY.US,D,20220209,000000,75.87,76.8,73.7,74.93,1936177,0
+GDDY.US,D,20220210,000000,73.45,76.13,73.23,74.21,1744590,0
+GDDY.US,D,20220211,000000,80.25,83.43,80.1,80.6,5290860,0
+GDDY.US,D,20220214,000000,80.6,83.35,80.07,80.37,2416644,0
+GDDY.US,D,20220215,000000,81.97,86.33,81.86,86.33,3349242,0
+GDDY.US,D,20220216,000000,84.5,84.9,82.02,84.26,3263166,0
+GDDY.US,D,20220217,000000,83.63,85.36,82.56,83.05,2045305,0
+GDDY.US,D,20220218,000000,83.39,84.3,82.6,83.62,2572512,0
+GDDY.US,D,20220222,000000,81.73,83.23,79.85,80.26,2057577,0
+GDDY.US,D,20220223,000000,80.6,81.94,80.085,80.5,1094535,0
+GDDY.US,D,20220224,000000,78.27,83.65,78.27,82.92,2072018,0
+GDDY.US,D,20220225,000000,82.6,83.43,81.29,83.3,1801292,0
+GDDY.US,D,20220228,000000,83,83.92,81.76,83.41,2243106,0
+GDDY.US,D,20220301,000000,82.995,83.9,81.96,82.52,1366358,0
+GDDY.US,D,20220302,000000,82.53,83.35,80.77,83.03,1730576,0
+GDDY.US,D,20220303,000000,83.7,84.69,82.7525,83.13,1436201,0
+GDDY.US,D,20220304,000000,83.19,83.99,80.12,80.5,1202576,0
+GDDY.US,D,20220307,000000,79.96,80.71,76.59,76.75,1540560,0
+GDDY.US,D,20220308,000000,76.08,80.32,76.08,77.09,2533000,0
+GDDY.US,D,20220309,000000,78.98,80.73,78.69,79.73,1985564,0
+GDDY.US,D,20220310,000000,78.75,80.13,78.03,78.45,934949,0
+GDDY.US,D,20220311,000000,78.89,79.43,77.475,78.21,1106609,0
+GDDY.US,D,20220314,000000,77.37,80.15,77.3066,78.31,1376377,0
+GDDY.US,D,20220315,000000,78.81,80.2,73.46,76.56,3790641,0
+GDDY.US,D,20220316,000000,77.36,78.12,74.61,77.29,2741373,0
+GDDY.US,D,20220317,000000,77,77.54,75.7,77.42,2323085,0
+GDDY.US,D,20220318,000000,78,81.92,77.45,81.9,2430033,0
+GDDY.US,D,20220321,000000,81.06,83.005,80.57,81.52,1347182,0
+GDDY.US,D,20220322,000000,81.32,83.94,81.01,82.77,1255089,0
+GDDY.US,D,20220323,000000,82.25,82.75,81.03,82.13,1268334,0
+GDDY.US,D,20220324,000000,82.46,83.8399,81.63,83.49,1251944,0
+GDDY.US,D,20220325,000000,83.51,84.7,82.67,84.51,1193248,0
+GDDY.US,D,20220328,000000,84.265,85.05,83.04,84.46,1180041,0
+GDDY.US,D,20220329,000000,85.43,86.42,84.75,85.25,1955053,0
+GDDY.US,D,20220330,000000,84.16,86.15,84.16,84.79,995956,0
+GDDY.US,D,20220331,000000,84.84,85.62,83.67,83.7,1239731,0
+GDDY.US,D,20220401,000000,84.11,85.335,83.89,84.7,1114623,0
+GDDY.US,D,20220404,000000,85.41,87.625,84.81,87.32,1490951,0
+GDDY.US,D,20220405,000000,87.05,87.89,85.5546,85.72,2120776,0
+GDDY.US,D,20220406,000000,84.11,85.15,82.795,83.56,1962034,0
+GDDY.US,D,20220407,000000,83.04,83.87,81.92,82.91,1860630,0
+GDDY.US,D,20220408,000000,82.3,84.186,82.18,82.38,1932271,0
+GDDY.US,D,20220411,000000,81.59,83.11,81,81.9,1452229,0
+GDDY.US,D,20220412,000000,83.01,83.69,82.3,82.49,1403499,0
+GDDY.US,D,20220413,000000,82.49,87.29,82.49,86.47,1946906,0
+GDDY.US,D,20220414,000000,87.24,88.32,86.41,86.44,1304608,0
+GDDY.US,D,20220418,000000,86.33,86.9,85.31,85.82,928798,0
+GDDY.US,D,20220419,000000,85.83,87.67,85.07,86.8,875172,0
+GDDY.US,D,20220420,000000,86.92,87.5,85.81,86.79,862759,0
+GDDY.US,D,20220421,000000,87,87.895,85,85.51,1082329,0
+GDDY.US,D,20220422,000000,85.22,85.42,83.3,83.67,1192009,0
+GDDY.US,D,20220425,000000,85.34,87.68,84.55,87.41,1704506,0
+GDDY.US,D,20220426,000000,86.69,86.77,84.92,85.42,1653356,0
+GDDY.US,D,20220427,000000,85.56,87.03,84.8,85.18,2020435,0
+GDDY.US,D,20220428,000000,86.38,87.92,85.1446,87.33,1273360,0
+GDDY.US,D,20220429,000000,85.72,86.715,80.56,80.81,2753702,0
+GDDY.US,D,20220502,000000,80.27,81.82,79.76,81.7,2373042,0
+GDDY.US,D,20220503,000000,81.14,82.02,80.44,81.74,1421381,0
+GDDY.US,D,20220504,000000,81.46,82.535,79.45,82.12,2159438,0
+GDDY.US,D,20220505,000000,81.02,81.68,77.01,78.3,2424743,0
+GDDY.US,D,20220506,000000,77.38,78.7733,75.53,76.98,1918431,0
+GDDY.US,D,20220509,000000,75.59,76.11,69.7,69.89,1942194,0
+GDDY.US,D,20220510,000000,70.97,72.76,68.96,70.74,2824576,0
+GDDY.US,D,20220511,000000,70.23,72.25,69.04,69.5,2423844,0
+GDDY.US,D,20220512,000000,68.83,69.25,66.43,69.1,3576788,0
+GDDY.US,D,20220513,000000,70.43,72.07,69.69,71.98,1807949,0
+GDDY.US,D,20220516,000000,71.92,72.82,71.27,71.6,2017287,0
+GDDY.US,D,20220517,000000,72.95,73.68,71.73,73.17,1355277,0
+GDDY.US,D,20220518,000000,72.03,73.09,69.75,70.03,1324996,0
+GDDY.US,D,20220519,000000,69.86,71.78,69.8,70.8,2457894,0
+GDDY.US,D,20220520,000000,72,72.08,69.78,71.23,1337185,0
+GDDY.US,D,20220523,000000,71.92,72.37,70.865,72.23,1462685,0
+GDDY.US,D,20220524,000000,70.72,71.36,68.31,68.99,1730791,0
+GDDY.US,D,20220525,000000,68.86,71.18,68.32,70.75,1840674,0
+GDDY.US,D,20220526,000000,70.74,73.685,70.63,73.6,2019631,0
+GDDY.US,D,20220527,000000,74.49,76.3,74.315,75.2,1292304,0
+GDDY.US,D,20220531,000000,74.74,76.18,74.27,75.05,3439681,0
+GDDY.US,D,20220601,000000,75.43,76.85,72.02,72.83,1291052,0
+GDDY.US,D,20220602,000000,72.64,74.46,72.52,74.18,852434,0
+GDDY.US,D,20220603,000000,72.99,73.855,72.54,72.73,574219,0
+GDDY.US,D,20220606,000000,73.24,73.97,72.64,72.68,623208,0
+GDDY.US,D,20220607,000000,71.84,74.24,71.59,74.09,931843,0
+GDDY.US,D,20220608,000000,74,74.75,73.72,73.9,870555,0
+GDDY.US,D,20220609,000000,73.4,74,72.53,72.57,764523,0
+GDDY.US,D,20220610,000000,71.73,72.36,70.48,70.76,986760,0
+GDDY.US,D,20220613,000000,68.48,70.06,67.47,67.91,1932122,0
+GDDY.US,D,20220614,000000,67.4,68.675,65.76,66.36,1533228,0
+GDDY.US,D,20220615,000000,67.13,69.1,67.01,68.39,1041799,0
+GDDY.US,D,20220616,000000,67.08,67.34,64.94,65.31,1373412,0
+GDDY.US,D,20220617,000000,65.51,66.47,64.81,65.97,1715800,0
+GDDY.US,D,20220621,000000,67.44,68.42,66.43,66.55,1238388,0
+GDDY.US,D,20220622,000000,65.36,67.1,65.1922,66.19,1124712,0
+GDDY.US,D,20220623,000000,67.11,68.13,66.44,67.76,1084465,0
+GDDY.US,D,20220624,000000,68.58,71.08,68.485,70.97,1445081,0
+GDDY.US,D,20220627,000000,71.6,71.87,69.86,71.12,730942,0
+GDDY.US,D,20220628,000000,71,71.715,69.04,69.11,947635,0
+GDDY.US,D,20220629,000000,69.23,70.33,68.7101,70.27,1252408,0
+GDDY.US,D,20220630,000000,69.47,70.01,68.26,69.56,1366747,0
+GDDY.US,D,20220701,000000,69.93,71.07,68.95,70.87,932021,0
+GDDY.US,D,20220705,000000,69.77,71.38,68.865,71.33,953197,0
+GDDY.US,D,20220706,000000,71.21,73.11,70.6,72.09,1458360,0
+GDDY.US,D,20220707,000000,72.53,73.46,72.33,73.39,579157,0
+GDDY.US,D,20220708,000000,72.57,73.915,71.81,73,1278261,0
+GDDY.US,D,20220711,000000,72.3,72.99,71.27,71.96,910098,0
+GDDY.US,D,20220712,000000,72.19,72.94,70.01,70.2,732399,0
+GDDY.US,D,20220713,000000,68.64,72.41,68.64,71.31,989141,0
+GDDY.US,D,20220714,000000,70.28,70.77,67.86,68.68,831045,0
+GDDY.US,D,20220715,000000,69.48,70.85,68.96,70.81,671470,0
+GDDY.US,D,20220718,000000,71.5,72.54,70.45,70.53,595904,0
+GDDY.US,D,20220719,000000,71.77,73.42,71.275,73.33,585022,0
+GDDY.US,D,20220720,000000,73.62,74.76,73.3855,74.64,541657,0
+GDDY.US,D,20220721,000000,74.64,75.22,73.655,75.19,549700,0
+GDDY.US,D,20220722,000000,74.98,75.39,73.75,74.02,621673,0
+GDDY.US,D,20220725,000000,73.23,73.5,71.91,72.99,653116,0
+GDDY.US,D,20220726,000000,72.38,72.41,69.97,70,611359,0
+GDDY.US,D,20220727,000000,70.93,72.75,70.89,72.59,643412,0
+GDDY.US,D,20220728,000000,72.7,72.82,71.11,72.59,599898,0
+GDDY.US,D,20220729,000000,72.83,74.2,72.015,74.18,811065,0
+GDDY.US,D,20220801,000000,73.49,74.81,72.95,73.7,505388,0
+GDDY.US,D,20220802,000000,72.87,74.99,72.805,74.16,664444,0
+GDDY.US,D,20220803,000000,75,75.67,74.01,75.57,1005109,0
+GDDY.US,D,20220804,000000,77.37,80,75.75,77.49,1096052,0
+GDDY.US,D,20220805,000000,75.96,79.015,75.96,78.93,867298,0
+GDDY.US,D,20220808,000000,79.25,80.69,79,79.33,728433,0
+GDDY.US,D,20220809,000000,79.04,79.55,78.415,79.23,819439,0
+GDDY.US,D,20220810,000000,80.27,81.9,80.04,81.17,748278,0
+GDDY.US,D,20220811,000000,81.85,81.85,79.5307,79.91,632352,0
+GDDY.US,D,20220812,000000,80.64,81.36,80.18,81.31,354344,0
+GDDY.US,D,20220815,000000,80.91,82.5,80.91,82.02,518091,0
+GDDY.US,D,20220816,000000,81.62,83.56,81.34,83.38,849094,0
+GDDY.US,D,20220817,000000,82.71,83.29,81.6849,82.66,1087917,0
+GDDY.US,D,20220818,000000,82.74,83.29,82.085,82.72,971431,0
+GDDY.US,D,20220819,000000,82.08,82.25,80.59,81.08,507817,0
+GDDY.US,D,20220822,000000,79.58,80.78,79.21,79.63,748312,0
+GDDY.US,D,20220823,000000,80.22,81.16,79.36,79.39,862061,0
+GDDY.US,D,20220824,000000,79.52,80.82,79.42,79.91,796104,0
+GDDY.US,D,20220825,000000,80.43,81.11,80.31,80.66,500008,0
+GDDY.US,D,20220826,000000,81.09,81.09,77.65,77.73,1041890,0
+GDDY.US,D,20220829,000000,76.94,77.44,76.38,76.51,880936,0
+GDDY.US,D,20220830,000000,76.79,77.18,75.43,75.67,953344,0
+GDDY.US,D,20220831,000000,76.59,77.01,75.6,75.82,1791910,0
+GDDY.US,D,20220901,000000,75.1,75.96,73.91,75.9,852244,0
+GDDY.US,D,20220902,000000,76.64,77.03,74.725,75.07,1224258,0
+GDDY.US,D,20220906,000000,75.01,75.44,74.005,74.18,865665,0
+GDDY.US,D,20220907,000000,73.81,75.08,73.07,74.86,861546,0
+GDDY.US,D,20220908,000000,74.13,76.27,74.13,76.23,664686,0
+GDDY.US,D,20220909,000000,76.74,78.169,76.72,78.05,817646,0
+GDDY.US,D,20220912,000000,78.04,78.74,77.8,78.39,879633,0
+GDDY.US,D,20220913,000000,76.08,76.63,74.91,75.05,1076178,0
+GDDY.US,D,20220914,000000,75.06,77.36,74.85,76.08,963887,0
+GDDY.US,D,20220915,000000,75.53,76.78,74.86,76.16,1043966,0
+GDDY.US,D,20220916,000000,75.27,75.27,73.08,74.96,2396779,0
+GDDY.US,D,20220919,000000,74.26,76.14,74.1,75.94,939752,0
+GDDY.US,D,20220920,000000,75.27,75.89,74.635,75.43,1012496,0
+GDDY.US,D,20220921,000000,75.7,75.82,73.28,73.32,543010,0
+GDDY.US,D,20220922,000000,73.21,73.21,71.16,71.32,852311,0
+GDDY.US,D,20220923,000000,70.49,71.24,69.705,70.5,829242,0
+GDDY.US,D,20220926,000000,69.95,71.425,69.61,69.63,665264,0
+GDDY.US,D,20220927,000000,70.51,71.17,69.7,70.7,776004,0
+GDDY.US,D,20220928,000000,70.65,72.245,70.01,72.01,1170438,0
+GDDY.US,D,20220929,000000,71.29,72.33,70.38,72.09,1270949,0
+GDDY.US,D,20220930,000000,71.84,72.87,70.81,70.88,945404,0
+GDDY.US,D,20221003,000000,71.15,72.34,70.05,72.31,1001241,0
+GDDY.US,D,20221004,000000,73.74,75.87,73.43,75.86,794733,0
+GDDY.US,D,20221005,000000,75.08,77.68,74.67,77.23,1001982,0
+GDDY.US,D,20221006,000000,77.23,78.2246,76.96,77.27,706621,0
+GDDY.US,D,20221007,000000,76.08,76.42,75.33,75.91,601254,0
+GDDY.US,D,20221010,000000,76.4,76.51,73.87,74.68,920640,0
+GDDY.US,D,20221011,000000,74.66,74.66,73.01,73.51,849705,0
+GDDY.US,D,20221012,000000,73.75,74.44,73.26,73.75,623660,0
+GDDY.US,D,20221013,000000,71.96,74.29,70.91,73.49,802420,0
+GDDY.US,D,20221014,000000,74.35,74.51,71.69,71.77,611023,0
+GDDY.US,D,20221017,000000,73.02,74.8,73.02,74.61,628673,0
+GDDY.US,D,20221018,000000,76.07,76.585,74.99,75.99,819488,0
+GDDY.US,D,20221019,000000,75.56,75.96,74.8125,75.18,609276,0
+GDDY.US,D,20221020,000000,75.09,76.8,75.09,75.87,581693,0
+GDDY.US,D,20221021,000000,75.3,76.8,74.09,76.76,588873,0
+GDDY.US,D,20221024,000000,77.11,77.76,76.18,77.18,493110,0
+GDDY.US,D,20221025,000000,77.4,79.84,77.4,79.65,859233,0
+GDDY.US,D,20221026,000000,78.79,81.03,78.07,79.22,645644,0
+GDDY.US,D,20221027,000000,79.67,80.64,79.265,79.88,917039,0
+GDDY.US,D,20221028,000000,79.68,81.13,79.01,81.13,862521,0
+GDDY.US,D,20221031,000000,80.54,81.69,80.221,80.4,822435,0
+GDDY.US,D,20221101,000000,81.19,82,79.07,79.25,813757,0
+GDDY.US,D,20221102,000000,79.04,79.04,73.62,73.67,1302643,0
+GDDY.US,D,20221103,000000,72.92,74.24,72.52,72.65,1082610,0
+GDDY.US,D,20221104,000000,70.33,70.65,64.65,67.53,3437587,0
+GDDY.US,D,20221107,000000,67.42,69.01,66.475,68.69,2226210,0
+GDDY.US,D,20221108,000000,69.15,70.63,68,70.17,1703012,0
+GDDY.US,D,20221109,000000,69.65,70.05,68.51,68.81,879032,0
+GDDY.US,D,20221110,000000,72.45,73.65,71.1,71.76,1047821,0
+GDDY.US,D,20221111,000000,72.79,74.5,72.465,73.99,1250618,0
+GDDY.US,D,20221114,000000,73.09,75.19,72.91,73.89,833710,0
+GDDY.US,D,20221115,000000,75.44,76.42,74.55,74.95,967923,0
+GDDY.US,D,20221116,000000,73.91,75.03,73.81,73.95,642336,0
+GDDY.US,D,20221117,000000,72.59,73.46,71.97,73.13,511540,0
+GDDY.US,D,20221118,000000,74.23,74.63,73.2,74.03,608902,0
+GDDY.US,D,20221121,000000,73.59,74.5313,73.05,73.05,567185,0
+GDDY.US,D,20221122,000000,73.22,74.22,72.1567,74.17,548646,0
+GDDY.US,D,20221123,000000,74.08,75.65,74.08,75.35,608013,0
+GDDY.US,D,20221125,000000,74.91,76.36,74.91,75.92,368010,0
+GDDY.US,D,20221128,000000,75.28,76.35,75.03,75.34,787607,0
+GDDY.US,D,20221129,000000,75.5,75.88,74.91,75.07,595141,0
+GDDY.US,D,20221130,000000,75,79.13,74.7,79.13,1428904,0
+GDDY.US,D,20221201,000000,79.82,80.5,79,79.73,1190556,0
+GDDY.US,D,20221202,000000,78.68,79.315,77.83,78.77,752997,0
+GDDY.US,D,20221205,000000,77.64,77.72,75.5,75.79,799882,0
+GDDY.US,D,20221206,000000,75.51,75.51,73.15,73.88,735504,0
+GDDY.US,D,20221207,000000,73.81,74.98,72.25,74.38,1084775,0
+GDDY.US,D,20221208,000000,74.96,76.29,74.8,75.49,796484,0
+GDDY.US,D,20221209,000000,75.16,75.43,74.6,74.72,645115,0
+GDDY.US,D,20221212,000000,74.85,76.42,74.675,76.42,942389,0
+GDDY.US,D,20221213,000000,78.32,79.53,76.511,77.23,794170,0
+GDDY.US,D,20221214,000000,77,77.63,75.96,76.65,806396,0
+GDDY.US,D,20221215,000000,75.77,76.175,73.73,73.84,1301339,0
+GDDY.US,D,20221216,000000,73.62,74.535,72.87,74.17,1032359,0
+GDDY.US,D,20221219,000000,74.24,74.48,73.02,73.13,730913,0
+GDDY.US,D,20221220,000000,72.67,74.07,72.34,73.71,595608,0
+GDDY.US,D,20221221,000000,74.12,75.5,73.56,74.47,747693,0
+GDDY.US,D,20221222,000000,73.4,74.28,72.57,74.25,599509,0
+GDDY.US,D,20221223,000000,73.66,74.79,72.9,74.77,543165,0
+GDDY.US,D,20221227,000000,74.41,74.87,73.8,74.65,440947,0
+GDDY.US,D,20221228,000000,74.27,74.92,72.8,72.87,560241,0
+GDDY.US,D,20221229,000000,73.14,75.44,72.87,75.23,468250,0
+GDDY.US,D,20221230,000000,74.1,75.16,73.84,74.82,647461,0
+GDDY.US,D,20230103,000000,76,76.23,74,74.26,1192605,0
+GDDY.US,D,20230104,000000,74.8,75.04,73.91,74.86,1395693,0
+GDDY.US,D,20230105,000000,74.5,74.5,73.01,73.72,891783,0
+GDDY.US,D,20230106,000000,74.24,74.53,72.75,74.52,956172,0
+GDDY.US,D,20230109,000000,74.43,75.64,74.205,74.3,926485,0
+GDDY.US,D,20230110,000000,73.57,74.385,73,73.04,610558,0
+GDDY.US,D,20230111,000000,72.72,74.89,72.59,74.88,783630,0
+GDDY.US,D,20230112,000000,75.34,75.96,74.31,75.56,851535,0
+GDDY.US,D,20230113,000000,74.85,76.31,74.55,75.92,501279,0
+GDDY.US,D,20230117,000000,75.58,76.28,75.19,75.83,1614744,0
+GDDY.US,D,20230118,000000,79.16,79.485,77.61,78.15,1521811,0
+GDDY.US,D,20230119,000000,77.6,78.47,76.86,77.95,1001505,0
+GDDY.US,D,20230120,000000,78.33,80.24,77.99,80.04,1195660,0
+GDDY.US,D,20230123,000000,80.39,81.91,79.53,81.84,983846,0
+GDDY.US,D,20230124,000000,80.9,82.21,80.3808,80.96,463290,0
+GDDY.US,D,20230125,000000,80.33,81.48,78.49,81.36,721880,0
+GDDY.US,D,20230126,000000,82.19,82.82,81.4759,82.29,670068,0
+GDDY.US,D,20230127,000000,81.78,83,81.78,82.2,477797,0
+GDDY.US,D,20230130,000000,81.75,82.2,81.08,81.33,511232,0
+GDDY.US,D,20230131,000000,81.73,82.49,81.39,82.13,1024960,0
+GDDY.US,D,20230201,000000,82.15,83.2025,81.4895,83,758041,0
+GDDY.US,D,20230202,000000,84.15,85.32,83.51,84.08,1370808,0
+GDDY.US,D,20230203,000000,82.31,83.93,82.17,83.3,752075,0
+GDDY.US,D,20230206,000000,82.58,83.045,81.11,81.14,955184,0
+GDDY.US,D,20230207,000000,80.75,83.66,80.06,83.45,715314,0
+GDDY.US,D,20230208,000000,83.22,83.41,82.09,82.15,535775,0
+GDDY.US,D,20230209,000000,82.81,83.43,81.14,81.5,1306672,0
+GDDY.US,D,20230210,000000,81.08,81.25,79.57,80.7,929127,0
+GDDY.US,D,20230213,000000,81.15,82.33,80.18,81.22,980191,0
+GDDY.US,D,20230214,000000,80.61,81.925,80.25,81.04,1740919,0
+GDDY.US,D,20230215,000000,81.86,82.8,79.54,80.52,1464762,0
+GDDY.US,D,20230216,000000,78.67,81.02,78.61,79.42,992228,0
+GDDY.US,D,20230217,000000,78.86,78.91,76.82,77.81,1129583,0
+GDDY.US,D,20230221,000000,76.71,77.145,76.065,76.21,835467,0
+GDDY.US,D,20230222,000000,76,77.66,76,76.93,848578,0
+GDDY.US,D,20230223,000000,77.7,77.7,76.04,76.3,678179,0
+GDDY.US,D,20230224,000000,75,77.37,74.9704,75.6,1021146,0
+GDDY.US,D,20230227,000000,76.28,76.65,75.78,76,492179,0
+GDDY.US,D,20230228,000000,75.74,76.85,75.6,75.71,1120237,0
+GDDY.US,D,20230301,000000,75.68,76.2,75.25,75.76,706749,0
+GDDY.US,D,20230302,000000,75.5,75.72,74.46,75.62,1483542,0
+GDDY.US,D,20230303,000000,75.55,76.63,75.36,75.93,902244,0
+GDDY.US,D,20230306,000000,76.16,76.9,75.74,75.9,584616,0
+GDDY.US,D,20230307,000000,75.88,77.015,74.925,75.76,1036905,0
+GDDY.US,D,20230308,000000,75.79,76.195,75.29,76.13,575594,0
+GDDY.US,D,20230309,000000,76.02,76.39,74.96,74.98,957057,0
+GDDY.US,D,20230310,000000,74.34,74.75,72.145,72.4,1498747,0
+GDDY.US,D,20230313,000000,71.63,73.03,71.36,71.89,1209302,0
+GDDY.US,D,20230314,000000,72.66,73.48,71.98,72.59,1119687,0
+GDDY.US,D,20230315,000000,71.63,72.305,71.07,72.25,1263215,0
+GDDY.US,D,20230316,000000,72.36,73.36,72,72.99,825645,0
+GDDY.US,D,20230317,000000,72.71,73.91,72.31,73.14,2487561,0
+GDDY.US,D,20230320,000000,72.88,74.4,72.27,74.4,814994,0
+GDDY.US,D,20230321,000000,73.31,74.5,72.82,74.29,1036396,0
+GDDY.US,D,20230322,000000,74.48,75.14,73.39,73.47,809346,0
+GDDY.US,D,20230323,000000,74.27,74.715,73.18,73.8,798886,0
+GDDY.US,D,20230324,000000,73.79,74.57,73.15,74.4,740754,0
+GDDY.US,D,20230327,000000,74.96,75.32,74.32,74.81,827476,0
+GDDY.US,D,20230328,000000,74.47,75.31,74.2,74.82,936865,0
+GDDY.US,D,20230329,000000,75.37,76.08,74.98,75,1409361,0
+GDDY.US,D,20230330,000000,75.47,76.51,75.145,76.3,965301,0
+GDDY.US,D,20230331,000000,76.71,77.75,76.53,77.72,795856,0
+GDDY.US,D,20230403,000000,77.12,77.745,76.71,77.28,713408,0
+GDDY.US,D,20230404,000000,77.67,77.79,76.86,77.23,790579,0
+GDDY.US,D,20230405,000000,77.26,77.81,76.285,76.77,909613,0
+GDDY.US,D,20230406,000000,76.28,76.53,75.61,76.51,534697,0
+GDDY.US,D,20230410,000000,75.73,76.39,75.56,76.37,670064,0
+GDDY.US,D,20230411,000000,76.62,77.275,75.965,76.72,736237,0
+GDDY.US,D,20230412,000000,77.31,77.78,76.06,76.15,983271,0
+GDDY.US,D,20230413,000000,76.29,77.565,76.19,77.28,813350,0
+GDDY.US,D,20230414,000000,76.71,77.655,76.55,76.78,768056,0
+GDDY.US,D,20230417,000000,76.94,77.21,76.1,77,1253308,0
+GDDY.US,D,20230418,000000,77.85,78.04,76.93,77.45,925709,0
+GDDY.US,D,20230419,000000,76.83,77,75.6,75.75,1138538,0
+GDDY.US,D,20230420,000000,75.61,77.12,75.26,76.79,962730,0
+GDDY.US,D,20230421,000000,76.99,77.51,76.8325,77.41,471759,0
+GDDY.US,D,20230424,000000,77.3,77.77,76.07,76.21,549410,0
+GDDY.US,D,20230425,000000,76.04,76.26,74.74,74.84,922268,0
+GDDY.US,D,20230426,000000,75.35,76.18,75.21,75.47,636337,0
+GDDY.US,D,20230427,000000,76.02,77.24,75.43,77.03,732967,0
+GDDY.US,D,20230428,000000,76.28,76.84,75.38,75.68,1119483,0
+GDDY.US,D,20230501,000000,75.6,76.72,75.14,75.75,1972771,0
+GDDY.US,D,20230502,000000,76,76.3,74.41,75,1769991,0
+GDDY.US,D,20230503,000000,75,75.37,71.4,71.4,2313259,0
+GDDY.US,D,20230504,000000,71.23,72.88,70.91,72.29,2025398,0
+GDDY.US,D,20230505,000000,67.435,72.05,67.435,69.65,2785218,0
+GDDY.US,D,20230508,000000,69.9,71.18,69.9,70.05,1108572,0
+GDDY.US,D,20230509,000000,70,70.245,68.98,69.24,1742075,0
+GDDY.US,D,20230510,000000,69.93,70.44,69.15,69.83,1126747,0
+GDDY.US,D,20230511,000000,69.92,70.9,69.755,70.43,1180687,0
+GDDY.US,D,20230512,000000,70.37,70.6,69.59,70.45,898818,0
+GDDY.US,D,20230515,000000,70.53,71.8,70.53,71.71,1152122,0
+GDDY.US,D,20230516,000000,71.57,72.63,71.42,71.86,1302819,0
+GDDY.US,D,20230517,000000,72.18,72.8825,71.64,72.31,1135396,0
+GDDY.US,D,20230518,000000,72.35,72.725,71.83,72.44,1352880,0
+GDDY.US,D,20230519,000000,72.38,72.38,71.5,71.54,1706806,0
+GDDY.US,D,20230522,000000,71.53,72.9,71.505,72.58,1615513,0
+GDDY.US,D,20230523,000000,72.88,73.31,72.34,72.38,1389385,0
+GDDY.US,D,20230524,000000,72.1,72.5,71.7,71.81,1057906,0
+GDDY.US,D,20230525,000000,72.36,72.53,71.6,71.64,1165105,0
+GDDY.US,D,20230526,000000,72.11,72.75,72.11,72.35,1727291,0
+GDDY.US,D,20230530,000000,72.75,73.199,72.245,72.39,1597868,0
+GDDY.US,D,20230531,000000,72.03,73.76,72.01,73.38,4891182,0
+GDDY.US,D,20230601,000000,72.8,75.46,72.42,75.07,2270705,0
+GDDY.US,D,20230602,000000,75.75,76.18,74.86,75.73,2166076,0
+GDDY.US,D,20230605,000000,74.44,74.44,72.51,72.55,1592475,0
+GDDY.US,D,20230606,000000,71.86,72.965,71.0549,72.5,1704252,0
+GDDY.US,D,20230607,000000,72.61,73.06,72.17,72.62,1778990,0
+GDDY.US,D,20230608,000000,72.34,72.94,72.215,72.77,1333869,0
+GDDY.US,D,20230609,000000,72.87,73.39,71.685,72.01,1283248,0
+GDDY.US,D,20230612,000000,72.36,73.12,72.075,73.12,1198718,0
+GDDY.US,D,20230613,000000,73.73,74.5,73.32,74.49,1089322,0
+GDDY.US,D,20230614,000000,74.07,75.05,73.801,74.43,1015600,0
+GDDY.US,D,20230615,000000,73.94,76.04,73.8,75.98,1063628,0
+GDDY.US,D,20230616,000000,76.47,76.66,74.45,74.91,3275396,0
+GDDY.US,D,20230620,000000,74.26,74.68,72.53,73.34,1309395,0
+GDDY.US,D,20230621,000000,73,73.135,72.05,72.53,1046401,0
+GDDY.US,D,20230622,000000,71.97,72.585,71.35,72.57,1053093,0
+GDDY.US,D,20230623,000000,71.73,72.71,71.35,72.35,2442063,0
+GDDY.US,D,20230626,000000,72.19,72.76,71.4,71.43,964176,0
+GDDY.US,D,20230627,000000,71.65,72,70.97,71.25,1073046,0
+GDDY.US,D,20230628,000000,71.9,73.78,71.31,73.74,1160523,0
+GDDY.US,D,20230629,000000,73.55,74.5465,73.18,74.15,848194,0
+GDDY.US,D,20230630,000000,74.77,75.65,74.56,75.13,878402,0
+GDDY.US,D,20230703,000000,74.95,75.72,74.63,75.39,658443,0
+GDDY.US,D,20230705,000000,74.86,75.7,74.32,75.41,1010859,0
+GDDY.US,D,20230706,000000,74.68,75.47,74.27,75.4,724480,0
+GDDY.US,D,20230707,000000,75.29,76.33,75.2,75.52,716551,0
+GDDY.US,D,20230710,000000,75.26,76.82,75.26,76.7,697607,0
+GDDY.US,D,20230711,000000,76.95,77.69,76.45,76.9,1118026,0
+GDDY.US,D,20230712,000000,77.79,77.91,76.76,77.45,1456930,0
+GDDY.US,D,20230713,000000,78,78.195,77.15,77.3,1359342,0
+GDDY.US,D,20230714,000000,77.34,77.97,76.84,76.98,1012032,0
+GDDY.US,D,20230717,000000,77,78.14,76.63,77.46,969426,0
+GDDY.US,D,20230718,000000,77.24,78.16,77.01,78.15,1237007,0
+GDDY.US,D,20230719,000000,78.12,78.65,76.75,76.93,1161571,0
+GDDY.US,D,20230720,000000,75.98,76.705,75.2,75.36,976016,0
+GDDY.US,D,20230721,000000,75.79,76.295,75.16,75.65,849480,0
+GDDY.US,D,20230724,000000,75.89,76.17,74.85,74.92,827401,0
+GDDY.US,D,20230725,000000,74.94,75.475,74.54,75.01,1023053,0
+GDDY.US,D,20230726,000000,75.01,75.55,74.4,74.74,1052967,0
+GDDY.US,D,20230727,000000,75.51,75.7,73.68,73.88,1137511,0
+GDDY.US,D,20230728,000000,74.43,74.91,74.18,74.59,1289395,0
+GDDY.US,D,20230731,000000,74.495,77.11,74.495,77.09,1379519,0
+GDDY.US,D,20230801,000000,76.79,77.55,76.43,77.3,996381,0
+GDDY.US,D,20230802,000000,76.44,76.575,74.67,75.53,1373833,0
+GDDY.US,D,20230803,000000,75.32,75.98,74.98,75.72,1320429,0
+GDDY.US,D,20230804,000000,74.91,74.91,69.41,69.68,3783219,0
+GDDY.US,D,20230807,000000,70,71.295,69.79,70.86,1550952,0
+GDDY.US,D,20230808,000000,70.34,71.095,69.88,70.82,1155500,0
+GDDY.US,D,20230809,000000,71.1,73.15,70.93,72.41,1799915,0
+GDDY.US,D,20230810,000000,72.57,72.93,71.37,71.44,1543425,0
+GDDY.US,D,20230811,000000,71.31,71.44,70.56,70.69,1179393,0
+GDDY.US,D,20230814,000000,70.41,71.42,70.31,70.99,1423220,0
+GDDY.US,D,20230815,000000,70.51,71.005,70.005,70.05,1560305,0
+GDDY.US,D,20230816,000000,69.95,70.77,69.89,69.98,1311829,0
+GDDY.US,D,20230817,000000,69.9,70.35,69.82,69.88,1367376,0
+GDDY.US,D,20230818,000000,69.44,70.11,69.18,69.95,1163406,0
+GDDY.US,D,20230821,000000,69.8,70.93,69.8,70.61,984830,0
+GDDY.US,D,20230822,000000,70.97,71.31,70.44,70.52,925009,0
+GDDY.US,D,20230823,000000,70.83,71.36,70.64,71,1018328,0
+GDDY.US,D,20230824,000000,71.25,71.36,70.11,70.17,850834,0
+GDDY.US,D,20230825,000000,70.3,71.76,70.2,71.52,936082,0
+GDDY.US,D,20230828,000000,71.84,72.36,71.57,71.69,1124336,0
+GDDY.US,D,20230829,000000,71.51,72.22,70.03,71.29,2097427,0
+GDDY.US,D,20230830,000000,71.2,72.49,71.2,72.26,1512510,0
+GDDY.US,D,20230831,000000,72.63,73.14,72.26,72.51,2130208,0
+GDDY.US,D,20230901,000000,72.88,73.67,72.39,72.65,1608266,0
+GDDY.US,D,20230905,000000,74.68,75.39,72.68,72.95,4447458,0
+GDDY.US,D,20230906,000000,72.86,74.31,72.5905,74.27,2509375,0
+GDDY.US,D,20230907,000000,73.62,75.01,73.62,74.74,2725553,0
+GDDY.US,D,20230908,000000,75,76.13,74.4,74.58,2326452,0
+GDDY.US,D,20230911,000000,74.99,75.47,73.61,73.7,1987561,0
+GDDY.US,D,20230912,000000,74.92,77.21,74.09,74.64,3576343,0
+GDDY.US,D,20230913,000000,74.77,76.125,74.58,75.07,3233827,0
+GDDY.US,D,20230914,000000,75.28,76.045,74.63,75.27,3222955,0
+GDDY.US,D,20230915,000000,75.31,76.02,75.02,75.78,23570446,0
+GDDY.US,D,20230918,000000,75.52,75.87,74.705,75.25,2303904,0
+GDDY.US,D,20230919,000000,75.25,75.81,74.55,75,2082982,0
+GDDY.US,D,20230920,000000,74.76,75.47,74.37,74.49,1423068,0
+GDDY.US,D,20230921,000000,74.07,74.29,73.05,73.17,1838336,0
+GDDY.US,D,20230922,000000,73.22,73.86,72.43,73.23,1616441,0
+GDDY.US,D,20230925,000000,72.98,73.46,72.79,72.88,1115953,0
+GDDY.US,D,20230926,000000,72.47,73.04,71.62,71.65,1538750,0
+GDDY.US,D,20230927,000000,72.11,73.21,72.11,72.88,1238822,0
+GDDY.US,D,20230928,000000,72.89,74.15,72.58,73.88,1093495,0
+GDDY.US,D,20230929,000000,74.41,75.57,74.265,74.48,1436670,0
+GDDY.US,D,20231002,000000,74.34,74.64,73.74,74.09,1396620,0
+GDDY.US,D,20231003,000000,73.82,74.425,73.4,73.7,1306483,0
+GDDY.US,D,20231004,000000,73.75,74,72.82,73.76,878840,0
+GDDY.US,D,20231005,000000,73.63,73.85,72.88,73.47,995787,0
+GDDY.US,D,20231006,000000,73.13,74.835,73.13,74.38,1324410,0
+GDDY.US,D,20231009,000000,73.7,74.7,73.57,74.5,915380,0
+GDDY.US,D,20231010,000000,74.85,75.75,74.68,75.65,937662,0
+GDDY.US,D,20231011,000000,75.76,76.5,75.6,76.4,841405,0
+GDDY.US,D,20231012,000000,76.61,76.61,74.96,75.47,617386,0
+GDDY.US,D,20231013,000000,75.31,75.6812,74.045,74.55,1093850,0
+GDDY.US,D,20231016,000000,74.79,75.75,74.65,75.71,989118,0
+GDDY.US,D,20231017,000000,75.33,76.38,75.33,76.35,1059888,0
+GDDY.US,D,20231018,000000,76.09,76.71,75.91,75.99,888441,0
+GDDY.US,D,20231019,000000,76.01,76.585,75.34,75.47,943507,0
+GDDY.US,D,20231020,000000,75.9,76.28,74.37,74.49,1384748,0
+GDDY.US,D,20231023,000000,73.9,74.88,73.46,73.68,876908,0
+GDDY.US,D,20231024,000000,74.12,75.13,74.01,74.84,1418166,0
+GDDY.US,D,20231025,000000,73.52,74.03,72.86,72.88,989393,0
+GDDY.US,D,20231026,000000,73,73.45,72.15,72.5,855720,0
+GDDY.US,D,20231027,000000,72.48,72.555,71.15,71.66,1497142,0
+GDDY.US,D,20231030,000000,72,72.71,71.69,72.38,1835352,0
+GDDY.US,D,20231031,000000,72.68,73.325,72.145,73.23,2136137,0
+GDDY.US,D,20231101,000000,73.12,73.48,72.67,73.46,2023158,0
+GDDY.US,D,20231102,000000,74.42,75.26,74.12,75.19,1776107,0
+GDDY.US,D,20231103,000000,77.88,85.78,77.88,85.56,5340969,0
+GDDY.US,D,20231106,000000,85.055,86.9,84.78,86.55,2679621,0
+GDDY.US,D,20231107,000000,86.23,87.85,86.02,86.99,1813403,0
+GDDY.US,D,20231108,000000,87,87.68,86.5,87.23,1383084,0
+GDDY.US,D,20231109,000000,87.41,87.77,86.16,86.78,1162345,0
+GDDY.US,D,20231110,000000,86.81,87.67,86.11,87.65,1121739,0
+GDDY.US,D,20231113,000000,87.5,88.53,87.16,88.24,1232500,0
+GDDY.US,D,20231114,000000,89.26,91.09,88.925,90.63,2117395,0
+GDDY.US,D,20231115,000000,90.63,92.2089,90.42,92.08,1591724,0
+GDDY.US,D,20231116,000000,91.845,92.72,91.68,92.23,1638800,0
+GDDY.US,D,20231117,000000,92.3,93.13,91.69,92.11,1645314,0
+GDDY.US,D,20231120,000000,91.91,93.01,91.86,92.63,1097715,0
+GDDY.US,D,20231121,000000,92.75,93.45,92.45,92.86,1063952,0
+GDDY.US,D,20231122,000000,95,96.24,94.5645,95.14,1392552,0
+GDDY.US,D,20231124,000000,94.77,95.425,94.61,94.69,465809,0
+GDDY.US,D,20231127,000000,94.62,96.73,94.5001,96.69,1863226,0
+GDDY.US,D,20231128,000000,96.42,97.43,96.42,97.07,1470182,0
+GDDY.US,D,20231129,000000,98.14,99.53,97.91,97.92,1635623,0
+GDDY.US,D,20231130,000000,98.15,100.12,98.13,100.06,2207091,0
+GDDY.US,D,20231201,000000,99.86,102.39,99.1875,102.01,1900105,0
+GDDY.US,D,20231204,000000,101.33,103.44,101.33,103.2,1949865,0
+GDDY.US,D,20231205,000000,101.88,103.7,101.36,103.66,2208961,0
+GDDY.US,D,20231206,000000,104.27,105.4725,102.63,102.82,2127021,0
+GDDY.US,D,20231207,000000,103.07,104.5,103.07,103.87,1308152,0
+GDDY.US,D,20231208,000000,103.44,105.06,103.27,104.31,1657202,0
+GDDY.US,D,20231211,000000,104.36,105.54,104.09,105.33,1897865,0
+GDDY.US,D,20231212,000000,105.33,106.565,105.175,106.1,1895535,0
+GDDY.US,D,20231213,000000,105.86,107.45,105.71,106.7,1965168,0
+GDDY.US,D,20231214,000000,107.53,107.615,104.07,104.93,2369605,0
+GDDY.US,D,20231215,000000,104.18,105.18,103.8,105.08,3513263,0
+GDDY.US,D,20231218,000000,105,106.86,105,106.6,1346959,0
+GDDY.US,D,20231219,000000,106.9,107.78,106.12,107.41,1326432,0
+GDDY.US,D,20231220,000000,107.39,107.82,106.02,106.59,1023027,0
+GDDY.US,D,20231221,000000,107.24,107.24,106.04,106.9,717519,0
+GDDY.US,D,20231222,000000,107.15,107.37,105.77,105.91,792380,0
+GDDY.US,D,20231226,000000,106.12,106.83,105.97,106.52,734421,0
+GDDY.US,D,20231227,000000,106.35,106.7325,106.0661,106.59,602335,0
+GDDY.US,D,20231228,000000,106.49,106.73,106.15,106.36,565185,0
+GDDY.US,D,20231229,000000,106.2,107,106.05,106.16,769059,0
+GDDY.US,D,20240102,000000,105.22,105.63,102.4541,103,1475638,0
+GDDY.US,D,20240103,000000,101.92,103.47,101.14,102.49,1311699,0
+GDDY.US,D,20240104,000000,102.48,102.69,100.85,100.94,1044311,0
+GDDY.US,D,20240105,000000,100.61,101.48,99.9,100.22,1128413,0
+GDDY.US,D,20240108,000000,100.56,101.94,100.43,101.94,1200158,0
+GDDY.US,D,20240109,000000,103.38,103.9,102.595,103.53,1298375,0
+GDDY.US,D,20240110,000000,104.1,104.955,103.51,104.7,1488157,0
+GDDY.US,D,20240111,000000,105,105,103.1,104.54,1845662,0
+GDDY.US,D,20240112,000000,105.07,106.72,104.41,104.7,1824489,0
+GDDY.US,D,20240116,000000,103.99,105.03,103.89,104.9,1879692,0
+GDDY.US,D,20240117,000000,104.29,107.45,103.645,106.99,2515794,0
+GDDY.US,D,20240118,000000,108,108.47,106.32,107.29,1763130,0
+GDDY.US,D,20240119,000000,107.51,108.145,107.05,108.04,1505512,0
+GDDY.US,D,20240122,000000,108.95,109.75,108.12,108.23,1332582,0
+GDDY.US,D,20240123,000000,108.53,108.6699,107.65,107.7,2139621,0
+GDDY.US,D,20240124,000000,108.78,109.3855,108.18,108.35,1579854,0
+GDDY.US,D,20240125,000000,108.75,109.18,107.025,107.45,1052470,0
+GDDY.US,D,20240126,000000,107.47,107.99,106.985,107.75,887059,0
+GDDY.US,D,20240129,000000,107.75,108.2,107.07,108.05,1206694,0
+GDDY.US,D,20240130,000000,108.65,109.32,108.36,109,1530746,0
+GDDY.US,D,20240131,000000,108.55,108.94,106.42,106.66,1582869,0
+GDDY.US,D,20240201,000000,107.2,108.44,106.77,108.44,1334417,0
+GDDY.US,D,20240202,000000,108.52,108.52,107.08,107.67,822439,0
+GDDY.US,D,20240205,000000,107.5,110.085,107.47,109.5,2313051,0
+GDDY.US,D,20240206,000000,109.32,110.51,108.49,109.5,1480175,0
+GDDY.US,D,20240207,000000,109.94,112.49,109.62,112.38,1471638,0
+GDDY.US,D,20240208,000000,112.56,112.965,111.32,112.59,1104330,0
+GDDY.US,D,20240209,000000,113.25,113.7,112.015,112.92,1405111,0
+GDDY.US,D,20240212,000000,112.53,113.635,111.96,112.31,1980057,0
+GDDY.US,D,20240213,000000,109.29,113.18,107.92,113.03,2915083,0
+GDDY.US,D,20240214,000000,112.21,113.25,108,111.57,3124228,0
+GDDY.US,D,20240215,000000,112.09,112.315,109.935,111.35,2958656,0
+GDDY.US,D,20240216,000000,110.95,111.33,109.615,109.98,1016477,0
+GDDY.US,D,20240220,000000,110.08,110.795,108.39,108.9,1591013,0
+GDDY.US,D,20240221,000000,108.21,109.65,108.0237,109.65,1246513,0
+GDDY.US,D,20240222,000000,111.28,113.4,109.92,113,2048346,0
+GDDY.US,D,20240223,000000,114.21,115.07,113.8201,114.91,1566133,0
+GDDY.US,D,20240226,000000,115,115.28,114.05,114.06,1028814,0
+GDDY.US,D,20240227,000000,114.03,114.225,113.225,113.37,786208,0
+GDDY.US,D,20240228,000000,113.35,113.71,112.71,113.01,980627,0
+GDDY.US,D,20240229,000000,113.88,116.31,112.29,114.15,2838372,0
+GDDY.US,D,20240301,000000,114.11,115.19,113.18,113.72,1076457,0
+GDDY.US,D,20240304,000000,113.31,113.5,108.51,111.26,2092125,0
+GDDY.US,D,20240305,000000,109.57,110.62,108.38,108.96,2076649,0
+GDDY.US,D,20240306,000000,110.54,114.66,109.16,109.57,2411997,0
+GDDY.US,D,20240307,000000,110.92,114.5,110.59,113.82,2380741,0
+GDDY.US,D,20240308,000000,113.82,114.78,112.49,113.47,1442247,0
+GDDY.US,D,20240311,000000,113.1,114.893,113.01,114.58,1102218,0
+GDDY.US,D,20240312,000000,115.11,118.3,115.11,117.54,1692676,0
+GDDY.US,D,20240313,000000,117.57,118.39,116.28,117.71,1025752,0
+GDDY.US,D,20240314,000000,117.94,118.14,116.32,117.14,905415,0
+GDDY.US,D,20240315,000000,116.44,118.15,115.1915,117.19,2206650,0
+GDDY.US,D,20240318,000000,117.33,119.75,117.33,119.42,1392948,0
+GDDY.US,D,20240319,000000,119.07,119.391,118.14,119.19,1186729,0
+GDDY.US,D,20240320,000000,119.33,119.54,118.49,119.15,911475,0
+GDDY.US,D,20240321,000000,119.89,121.57,119.26,120.36,929011,0
+GDDY.US,D,20240322,000000,120.47,121.77,120.4,121.62,1060012,0
+GDDY.US,D,20240325,000000,121.46,122.6522,120.61,120.93,1014086,0
+GDDY.US,D,20240326,000000,120.88,121.68,120.24,120.94,707390,0
+GDDY.US,D,20240327,000000,122.42,122.83,120.93,122.08,809177,0
+GDDY.US,D,20240328,000000,122.23,122.275,118.64,118.68,1973701,0
+GDDY.US,D,20240401,000000,118.39,121.22,118.39,121.11,1060400,0
+GDDY.US,D,20240402,000000,121.59,122.402,120,122.23,1418223,0
+GDDY.US,D,20240403,000000,122.08,123.92,121.66,123.91,1277263,0
+GDDY.US,D,20240404,000000,123.6,125.55,123.25,123.93,1747866,0
+GDDY.US,D,20240405,000000,124,126.13,123.71,125.94,1369898,0
+GDDY.US,D,20240408,000000,125.84,127.15,125.21,126.8,1355664,0
+GDDY.US,D,20240409,000000,126.8,126.8,124.21,125.9,1414715,0
+GDDY.US,D,20240410,000000,124.79,126.765,124.12,125.21,986017,0
+GDDY.US,D,20240411,000000,125.78,126.98,125.05,126.61,844414,0
+GDDY.US,D,20240412,000000,125.43,126.195,123.04,123.3,1349315,0
+GDDY.US,D,20240415,000000,124.04,125.03,121.16,121.42,1038343,0
+GDDY.US,D,20240416,000000,121.67,124.25,121.622,123.25,1085826,0
+GDDY.US,D,20240417,000000,123.83,124.58,122.22,122.36,1089838,0
+GDDY.US,D,20240418,000000,122.11,123.8,121.18,121.35,1153702,0
+GDDY.US,D,20240419,000000,121.53,122.6,119.7757,120.12,1146440,0
+GDDY.US,D,20240422,000000,121.31,122.44,120.23,121.41,932893,0
+GDDY.US,D,20240423,000000,122.22,123.89,121.78,123.4,998402,0
+GDDY.US,D,20240424,000000,124,124.69,122.66,123.83,993934,0
+GDDY.US,D,20240425,000000,122.3,124.4,121.81,124.14,1299651,0
+GDDY.US,D,20240426,000000,125,126.68,123.7313,125.01,995756,0
+GDDY.US,D,20240429,000000,125,126.5,123.97,125.01,1242070,0
+GDDY.US,D,20240430,000000,124.62,125.06,122.37,122.38,1294357,0
+GDDY.US,D,20240501,000000,122.56,125.39,121.92,122.29,1733303,0
+GDDY.US,D,20240502,000000,123.16,124.41,120.59,124.33,2028390,0
+GDDY.US,D,20240503,000000,126.15,127.9899,122.04,123.64,2261279,0
+GDDY.US,D,20240506,000000,124.98,128.6,124.83,128.34,1653992,0
+GDDY.US,D,20240507,000000,128.53,131.895,128.53,131.35,1892308,0
+GDDY.US,D,20240508,000000,130.88,132,130.31,131.47,995809,0
+GDDY.US,D,20240509,000000,131.58,132.9,131.27,131.93,971801,0
+GDDY.US,D,20240510,000000,132.29,133.98,132.235,133.92,1077491,0
+GDDY.US,D,20240513,000000,134.16,135.43,133.1601,133.57,855667,0
+GDDY.US,D,20240514,000000,133.51,133.98,131.84,132.82,984312,0
+GDDY.US,D,20240515,000000,133.66,136.76,133.66,136.45,1026977,0
+GDDY.US,D,20240516,000000,136.46,136.9,134.87,135.01,811084,0
+GDDY.US,D,20240517,000000,135.4,136,134.625,135.7,795736,0
+GDDY.US,D,20240520,000000,136.25,137.99,135.03,137.96,779116,0
+GDDY.US,D,20240521,000000,137.5,139.21,137.3,138.87,630759,0
+GDDY.US,D,20240522,000000,139.25,139.67,137.94,139.28,1102147,0
+GDDY.US,D,20240523,000000,140,140,138.07,138.56,735584,0
+GDDY.US,D,20240524,000000,138.78,141.27,138.52,140.14,948030,0
+GDDY.US,D,20240528,000000,139.67,141.05,137.8501,138.49,1272276,0
+GDDY.US,D,20240529,000000,138.38,140.82,138.38,139.36,1466228,0
+GDDY.US,D,20240530,000000,138.3,139.3,137.55,138.21,1323711,0
+GDDY.US,D,20240531,000000,138.7,139.8,136.87,139.63,3967233,0
+GDDY.US,D,20240603,000000,138.84,140.63,138.39,140.29,1023610,0
+GDDY.US,D,20240604,000000,139.41,139.55,137.06,138.8,1357145,0
+GDDY.US,D,20240605,000000,139.34,140.57,138.72,139.63,1160594,0
+GDDY.US,D,20240606,000000,139.84,140.7,138.63,138.66,1153708,0
+GDDY.US,D,20240607,000000,138.92,139.9,138.1,139.36,1196610,0
+GDDY.US,D,20240610,000000,141.05,142.95,140.02,142.04,2228698,0
+GDDY.US,D,20240611,000000,141.55,141.65,138.54,140.1,1333613,0
+GDDY.US,D,20240612,000000,141.51,142,137.15,138.07,1432380,0
+GDDY.US,D,20240613,000000,137.84,140.185,137.275,138.18,1425884,0
+GDDY.US,D,20240614,000000,137.71,137.71,136.246,137.53,912915,0
+GDDY.US,D,20240617,000000,137.39,139.24,137.045,138.04,1426332,0
+GDDY.US,D,20240618,000000,138.24,139.74,137.01,137.04,1526139,0
+GDDY.US,D,20240620,000000,137.45,138.1,135.725,137.91,1480124,0
+GDDY.US,D,20240621,000000,138.2,138.5,136,137.66,33009862,0
+GDDY.US,D,20240624,000000,137.02,139.58,136.745,138.41,1942939,0
+GDDY.US,D,20240625,000000,138.98,141.2499,138.22,141.18,2344718,0
+GDDY.US,D,20240626,000000,140.8,141.04,138.76,139.82,1782409,0
+GDDY.US,D,20240627,000000,139.4,140.91,139,140.24,1074370,0
+GDDY.US,D,20240628,000000,140.33,141.04,138.63,139.71,3401523,0
+GDDY.US,D,20240701,000000,139.79,142.27,138.48,141.5,1512178,0
+GDDY.US,D,20240702,000000,141.18,143.37,141.14,142.94,1737522,0
+GDDY.US,D,20240703,000000,143.1,145.36,143.1,143.69,1439136,0
+GDDY.US,D,20240705,000000,143.83,144.725,142.98,143.98,1091368,0
+GDDY.US,D,20240708,000000,144.24,145.13,143.005,143.65,1087012,0
+GDDY.US,D,20240709,000000,144.13,145.03,143.74,144.38,1190589,0
+GDDY.US,D,20240710,000000,142.3,143.105,140.43,142.46,1334407,0
+GDDY.US,D,20240711,000000,142.5,143.43,141.1,142.12,1043183,0
+GDDY.US,D,20240712,000000,142.7,146.08,142.22,145.33,1307722,0
+GDDY.US,D,20240715,000000,146.2,147.79,146.2,146.79,980592,0
+GDDY.US,D,20240716,000000,147.51,148.71,146.58,147.64,1016734,0
+GDDY.US,D,20240717,000000,146.69,146.86,144.27,144.27,829900,0
+GDDY.US,D,20240718,000000,144.55,145.27,142.97,144.43,1240801,0
+GDDY.US,D,20240719,000000,145.06,146.14,144.54,145.19,879757,0
+GDDY.US,D,20240722,000000,145.92,147.53,145.38,147.18,905115,0
+GDDY.US,D,20240723,000000,148.02,148.7,147.14,147.67,877538,0
+GDDY.US,D,20240724,000000,145.91,147.69,142.98,143.21,1160373,0
+GDDY.US,D,20240725,000000,143.7,144.61,140.11,143.29,1292734,0
+GDDY.US,D,20240726,000000,144.08,145.43,142.91,143.65,1395497,0
+GDDY.US,D,20240729,000000,144.5,145.155,143.74,143.84,1307186,0
+GDDY.US,D,20240730,000000,144.31,145.54,143.09,143.8,825543,0
+GDDY.US,D,20240731,000000,145.18,146.195,144.59,145.45,1415372,0
+GDDY.US,D,20240801,000000,146.07,146.94,140.51,141.41,2009304,0
+GDDY.US,D,20240802,000000,146.91,152.09,145.85,151.25,2407777,0
+GDDY.US,D,20240805,000000,145.64,149.16,144.72,146.88,1434627,0
+GDDY.US,D,20240806,000000,147.68,154.7999,147.49,152.02,2134638,0
+GDDY.US,D,20240807,000000,153.41,156.12,152.455,152.76,1335042,0
+GDDY.US,D,20240808,000000,153.63,156.98,153.02,156.84,1062578,0
+GDDY.US,D,20240809,000000,156.84,158.09,155.98,157.53,762696,0
+GDDY.US,D,20240812,000000,158,159.05,156.64,158.46,1090029,0
+GDDY.US,D,20240813,000000,158.58,160.73,158.42,159.99,1230550,0
+GDDY.US,D,20240814,000000,160.32,162.93,159.9701,160.83,1179316,0
+GDDY.US,D,20240815,000000,161.21,162.96,160.66,162.45,1004187,0
+GDDY.US,D,20240816,000000,162.75,164.2519,161.64,163.6,1028082,0
+GDDY.US,D,20240819,000000,163.52,164.02,162.77,163.94,1158473,0
+GDDY.US,D,20240820,000000,164.99,165.55,162.4854,162.99,655209,0
+GDDY.US,D,20240821,000000,162.99,165.55,162.99,164.93,1244801,0
+GDDY.US,D,20240822,000000,164.75,165.89,162.17,162.42,919855,0
+GDDY.US,D,20240823,000000,163.31,163.52,160.73,162.45,776133,0
+GDDY.US,D,20240826,000000,162.43,165.07,162.33,164.17,817331,0
+GDDY.US,D,20240827,000000,163.39,165.72,163.0101,164.72,605258,0
+GDDY.US,D,20240828,000000,164.75,165.6399,163.23,164.05,670620,0
+GDDY.US,D,20240829,000000,164.35,165.61,163.96,164.99,657835,0
+GDDY.US,D,20240830,000000,165.59,167.65,164.47,167.41,2573537,0
+GDDY.US,D,20240903,000000,166.91,166.91,158.59,159.5,1210968,0
+GDDY.US,D,20240904,000000,159.1,159.65,155.91,157.29,1352385,0
+GDDY.US,D,20240905,000000,154.32,156.41,152.7004,153,1920985,0
+GDDY.US,D,20240906,000000,152.59,154.79,149.755,150,2002606,0
+GDDY.US,D,20240909,000000,151.61,153.5,151.04,152.87,1683309,0
+GDDY.US,D,20240910,000000,153.43,154,149.35,149.66,1449640,0
+GDDY.US,D,20240911,000000,149.26,151.69,148.55,151.43,1772971,0
+GDDY.US,D,20240912,000000,150.83,153.14,150,152.61,987438,0
+GDDY.US,D,20240913,000000,152.49,153.62,152.14,152.28,726187,0
+GDDY.US,D,20240916,000000,152.17,152.75,150.16,150.3,1084105,0
+GDDY.US,D,20240917,000000,150.96,153.92,150.57,153.9,1140615,0
+GDDY.US,D,20240918,000000,154.05,156.07,153.62,154.28,1051738,0
+GDDY.US,D,20240919,000000,158,160.2,157.54,160.14,1446952,0
+GDDY.US,D,20240920,000000,159.11,161,158.48,160.55,2044414,0
+GDDY.US,D,20240923,000000,160.5,161.5,158.3,158.53,989621,0
+GDDY.US,D,20240924,000000,158.82,159.225,156.36,157.77,808466,0
+GDDY.US,D,20240925,000000,157.69,159.5,157.48,158.81,735356,0
+GDDY.US,D,20240926,000000,159.84,160.215,155.56,155.63,1126752,0
+GDDY.US,D,20240927,000000,155.58,156.585,154.7995,156,924993,0
+GDDY.US,D,20240930,000000,155.465,156.96,155.14,156.78,973106,0
+GDDY.US,D,20241001,000000,155.6,155.9689,152.86,153.16,806834,0
+GDDY.US,D,20241002,000000,152.44,155.26,152,154.95,653031,0
+GDDY.US,D,20241003,000000,154.58,154.68,152.4201,154.41,582034,0
+GDDY.US,D,20241004,000000,155.43,156.43,154.06,156.33,679364,0
+GDDY.US,D,20241007,000000,156.16,157.21,154.95,155.26,1049723,0
+GDDY.US,D,20241008,000000,155.95,160.38,155.26,160.12,1041145,0
+GDDY.US,D,20241009,000000,160.01,161.48,159.18,161.21,1425689,0
+GDDY.US,D,20241010,000000,160.66,162.26,160.5,162.14,710346,0
+GDDY.US,D,20241011,000000,162.57,163.83,162.06,163.13,768912,0
+GDDY.US,D,20241014,000000,163.98,164.64,163.25,164.07,767106,0
+GDDY.US,D,20241015,000000,164.16,164.94,162.5,162.92,836138,0
+GDDY.US,D,20241016,000000,162.36,164.7299,161.56,163.85,556928,0
+GDDY.US,D,20241017,000000,164.42,165.6,162.675,164.42,958079,0
+GDDY.US,D,20241018,000000,165,165.65,164.0825,164.7,823848,0
+GDDY.US,D,20241021,000000,164.71,166.17,163.3,163.89,887785,0
+GDDY.US,D,20241022,000000,162.78,164.45,162.33,163.65,668684,0
+GDDY.US,D,20241023,000000,163.48,164.64,160.3,161.89,636919,0
+GDDY.US,D,20241024,000000,162.03,163.57,161.28,161.45,672798,0
+GDDY.US,D,20241025,000000,161.9,162.82,160.01,160.53,682723,0
+GDDY.US,D,20241028,000000,161.96,162.17,159.82,159.9,822630,0
+GDDY.US,D,20241029,000000,160,161.5,159.71,161.35,878214,0
+GDDY.US,D,20241030,000000,161.82,162.83,160.965,161.6,1423618,0
+GDDY.US,D,20241031,000000,164.3,171.93,163.68,166.8,2680875,0
+GDDY.US,D,20241101,000000,167.79,167.98,162.2104,163.36,1545938,0
+GDDY.US,D,20241104,000000,163.35,165.71,161.43,165.51,1299456,0
+GDDY.US,D,20241105,000000,165.5,168.05,165.25,167.63,945338,0
+GDDY.US,D,20241106,000000,171,175.98,170,175.81,1874768,0
+GDDY.US,D,20241107,000000,176.52,177.77,175.04,177.31,1212964,0
+GDDY.US,D,20241108,000000,177.25,178.28,175.37,177.84,852949,0
+GDDY.US,D,20241111,000000,178.76,184.38,178.76,183.13,1271608,0
+GDDY.US,D,20241112,000000,184,187.55,183.16,187.23,1810175,0
+GDDY.US,D,20241113,000000,186.985,190.21,184.86,188.74,1467218,0
+GDDY.US,D,20241114,000000,188.07,189.44,184.27,185.29,1444789,0
+GDDY.US,D,20241115,000000,183.1728,184.93,181.96,182.92,1354914,0
+GDDY.US,D,20241118,000000,183.53,186.09,181.765,185.02,1203183,0
+GDDY.US,D,20241119,000000,184,188.03,183.4501,187.4,1253144,0
+GDDY.US,D,20241120,000000,188.5,190.54,186.747,190.12,1080305,0
+GDDY.US,D,20241121,000000,191.34,193.26,190.01,193.01,884540,0
+GDDY.US,D,20241122,000000,192.35,196.71,191.59,196.35,1226977,0
+GDDY.US,D,20241125,000000,197.4,200.16,196.62,197.43,2847983,0
+GDDY.US,D,20241126,000000,197.34,202.56,197.34,199.73,1925843,0
+GDDY.US,D,20241127,000000,199.33,199.4,197.07,197.85,1340813,0
+GDDY.US,D,20241129,000000,197.24,199.99,197.05,197.57,1047069,0
+GDDY.US,D,20241202,000000,197.435,199.02,196.55,197.62,1533823,0
+GDDY.US,D,20241203,000000,198,198.73,194.83,198.36,1868224,0
+GDDY.US,D,20241204,000000,199.05,208.71,198.36,208.15,2202031,0
+GDDY.US,D,20241205,000000,208,210.3,206,208.54,1200938,0
+GDDY.US,D,20241206,000000,206.0394,209.07,206.0394,206.56,1044259,0
+GDDY.US,D,20241209,000000,206.17,206.405,200.93,203.39,2118769,0
+GDDY.US,D,20241210,000000,202.65,206.24,201.14,204.85,1461866,0
+GDDY.US,D,20241211,000000,205.955,208.57,205.805,208.34,1255940,0
+GDDY.US,D,20241212,000000,207.22,209.96,205.9,208.91,855592,0
+GDDY.US,D,20241213,000000,209,209.87,206.18,206.78,784957,0
+GDDY.US,D,20241216,000000,207.68,211.11,206.27,209.03,938052,0
+GDDY.US,D,20241217,000000,208.4133,209.9611,205.8317,207.46,988544,0
+GDDY.US,D,20241218,000000,208.02,208.7,200.05,200.13,1292665,0
+GDDY.US,D,20241219,000000,202.45,205.05,200.85,202.94,1263103,0
+GDDY.US,D,20241220,000000,200.5,206.62,200.03,205.41,2417374,0
+GDDY.US,D,20241223,000000,205.74,205.74,202.835,204.84,824409,0
+GDDY.US,D,20241224,000000,205.856,207.795,204.9,206.74,331606,0
+GDDY.US,D,20241226,000000,205.3412,207.47,205.3412,206.2,698749,0
+GDDY.US,D,20241227,000000,205.495,205.495,201.81,203.45,530533,0
+GDDY.US,D,20241230,000000,198.501,200.67,195.59,199.45,913885,0
+GDDY.US,D,20241231,000000,199.45,199.62,195.85,197.37,958130,0
+GDDY.US,D,20250102,000000,199,201.035,196.89,198.91,961650,0
+GDDY.US,D,20250103,000000,200.155,201.33,199,200.39,842547,0
+GDDY.US,D,20250106,000000,200.765,201.29,196.6366,199.34,990739,0
+GDDY.US,D,20250107,000000,199.765,200.17,194.43,195.57,992304,0
+GDDY.US,D,20250108,000000,195.81,197.19,193,197.14,768561,0
+GDDY.US,D,20250110,000000,195.465,195.465,192.11,192.86,1052071,0
+GDDY.US,D,20250113,000000,190.68,193.71,189.45,193.49,1186582,0
+GDDY.US,D,20250114,000000,194.275,199.38,193.5,197.48,1269387,0
+GDDY.US,D,20250115,000000,200.49,202.7134,196.48,199.17,1627045,0
+GDDY.US,D,20250116,000000,200.025,203.42,199.6,200.85,1186056,0
+GDDY.US,D,20250117,000000,203.69,204.35,199.96,200.91,1308366,0
+GDDY.US,D,20250121,000000,203.06,206.75,201.03,205.59,1116357,0
+GDDY.US,D,20250122,000000,206.5,207.06,203.96,204.3,1030919,0
+GDDY.US,D,20250123,000000,205.84,207.19,203.28,207.19,956399,0
+GDDY.US,D,20250124,000000,207.3,208.63,205.673,207.3,793512,0
+GDDY.US,D,20250127,000000,202.2236,207.395,202.01,204.93,856562,0
+GDDY.US,D,20250128,000000,206.55,215.35,205.88,214.35,1722374,0
+GDDY.US,D,20250129,000000,214,214.91,212.04,213.91,971097,0
+GDDY.US,D,20250130,000000,214.55,216,212.26,213.53,1493878,0
+GDDY.US,D,20250131,000000,215.3,215.8,211.7647,212.65,1145957,0
+GDDY.US,D,20250203,000000,205.9511,214.76,205.2,212.73,1221072,0
+GDDY.US,D,20250204,000000,214,214.37,208.562,210.43,885284,0
+GDDY.US,D,20250205,000000,211.32,212.495,209,209.87,981155,0
+GDDY.US,D,20250206,000000,211.005,211.567,208.82,210.97,1082032,0
+GDDY.US,D,20250207,000000,211.635,214.32,210.96,211.4,1003973,0
+GDDY.US,D,20250210,000000,212.4,213.8694,210.82,211.57,1006281,0
+GDDY.US,D,20250211,000000,209.99,210.51,205.48,206.26,1852681,0
+GDDY.US,D,20250212,000000,202.71,208.4,202.71,207.53,1522138,0
+GDDY.US,D,20250213,000000,209.46,213.11,207.22,212.54,1595735,0
+GDDY.US,D,20250214,000000,194.75,195.7,181.72,182.19,4396890,0
+GDDY.US,D,20250218,000000,182.3,182.42,177.47,181.08,2379767,0
+GDDY.US,D,20250219,000000,177.2054,180.59,175.05,176.55,2171682,0
+GDDY.US,D,20250220,000000,176.41,178.2599,174.16,176.57,1600906,0
+GDDY.US,D,20250221,000000,175.89,176.93,172.93,173.77,1477426,0
+GDDY.US,D,20250224,000000,173.5975,174.655,168.87,174.07,1823506,0
+GDDY.US,D,20250225,000000,171.8806,177.2,170.29,176.65,1714481,0
+GDDY.US,D,20250226,000000,176.29,179.91,176.29,176.96,1478669,0
+GDDY.US,D,20250227,000000,177.07,178.45,173.73,174.94,1591934,0
+GDDY.US,D,20250228,000000,175.945,179.82,174.985,179.5,2468349,0
+GDDY.US,D,20250303,000000,180.27,180.98,176.05,177.69,1810950,0
+GDDY.US,D,20250304,000000,176,178.4499,172.2264,176.42,2278673,0
+GDDY.US,D,20250305,000000,174.13,176.39,172.65,176.3,2176906,0
+GDDY.US,D,20250306,000000,171.4,174.7893,171.26,172.13,1699171,0
+GDDY.US,D,20250307,000000,171.265,177.56,170.2,175.28,1885578,0
+GDDY.US,D,20250310,000000,172.615,175.1,171.78,172.42,2386663,0
+GDDY.US,D,20250311,000000,172.555,175.4893,170.775,172.44,2284073,0
+GDDY.US,D,20250312,000000,175.9,176.13,170.51,174.35,1592014,0
+GDDY.US,D,20250313,000000,172.5923,175.55,171.45,172.43,1606499,0
+GDDY.US,D,20250314,000000,173.87,177.6554,173.06,176.15,1200137,0
+GDDY.US,D,20250317,000000,176.07,181.51,175.9,180.12,959094,0
+GDDY.US,D,20250318,000000,179.015,180.66,177.66,178.25,1254173,0
+GDDY.US,D,20250319,000000,179.025,182.86,178.755,181.44,1005304,0
+GDDY.US,D,20250320,000000,180.665,182.97,178.9,180.69,1225504,0
+GDDY.US,D,20250321,000000,179.33,181.405,177.03,180.33,3085729,0
+GDDY.US,D,20250324,000000,183.52,184.04,180.8801,183.5,1166254,0
+GDDY.US,D,20250325,000000,183.5,185.315,183,184.19,1787489,0
+GDDY.US,D,20250326,000000,183.75,184.52,181.23,183.1,1345193,0
+GDDY.US,D,20250327,000000,182.165,184.2,180.785,182.78,887493,0
+GDDY.US,D,20250328,000000,182.31,183.46,178.39,178.88,1270343,0
+GDDY.US,D,20250331,000000,176.79,180.55,175.36,180.14,1745777,0
+GDDY.US,D,20250401,000000,179.175,181.39,177.53,180.72,1092321,0
+GDDY.US,D,20250402,000000,178.605,182.6272,178.27,180.5,1340578,0
+GDDY.US,D,20250403,000000,174.67,180.04,174.39,177.67,1838559,0
+GDDY.US,D,20250404,000000,173.75,174.71,163.75,164.42,2819216,0
+GDDY.US,D,20250407,000000,158.6,169.09,155.5,162.48,3396619,0
+GDDY.US,D,20250408,000000,167.9922,168.7,159.69,162.11,1912184,0
+GDDY.US,D,20250409,000000,161.455,175.78,160.04,174.12,2637781,0
+GDDY.US,D,20250410,000000,169.455,173.01,165.86,169,1696059,0
+GDDY.US,D,20250411,000000,167.8778,172.83,167.8778,172,2360708,0
+GDDY.US,D,20250414,000000,175,175.4599,171.1,171.65,1640264,0
+GDDY.US,D,20250415,000000,171.47,175.8,170.5284,175,2046181,0
+GDDY.US,D,20250416,000000,172.0301,175.0744,170.226,172.2,1314960,0
+GDDY.US,D,20250417,000000,172.435,173.95,171.2739,171.78,1166177,0
+GDDY.US,D,20250421,000000,170.265,171.74,164.07,165.21,1194910,0
+GDDY.US,D,20250422,000000,167.775,170.76,166.88,170.19,1841615,0
+GDDY.US,D,20250423,000000,174.505,179.38,174.505,178.01,1498344,0
+GDDY.US,D,20250424,000000,178.215,181.95,177.57,180.42,1081246,0
+GDDY.US,D,20250425,000000,181,183.91,179.549,183.4,1223605,0
+GDDY.US,D,20250428,000000,182.275,185.35,182.275,185.07,1457416,0
+GDDY.US,D,20250429,000000,185.085,188.68,184.81,188.46,1268813,0
+GDDY.US,D,20250430,000000,186.005,188.8,184.375,188.33,1541315,0
+GDDY.US,D,20250501,000000,190,193.55,188.77,192.36,1806354,0
+GDDY.US,D,20250502,000000,172.7,182.03,171.0114,176.27,3239809,0
+GDDY.US,D,20250505,000000,175.929,182.815,174.46,182.19,1997683,0
+GDDY.US,D,20250506,000000,180.3,185.1,179.18,182.54,1598695,0
+GDDY.US,D,20250507,000000,183.475,183.92,181.22,183.11,1161521,0
+GDDY.US,D,20250508,000000,184.08,184.3,181.565,182.98,1075018,0
+GDDY.US,D,20250509,000000,184.58,185.06,181.98,182.6,727902,0
+GDDY.US,D,20250512,000000,186.095,187.09,182.965,187.01,1178550,0
+GDDY.US,D,20250513,000000,187.49,189.18,186.87,187.49,1046389,0
+GDDY.US,D,20250514,000000,189.43,189.43,186.7301,188.09,1419627,0
+GDDY.US,D,20250515,000000,188.075,190.23,187.37,189.95,1013846,0
+GDDY.US,D,20250516,000000,189.76,190.4956,188.415,190.2,1204187,0
+GDDY.US,D,20250519,000000,187.885,190.49,187.19,189.88,781980,0
+GDDY.US,D,20250520,000000,189.74,190.3,187.619,188.15,1127128,0
+GDDY.US,D,20250521,000000,187.175,187.41,182.26,183.49,1539700,0
+GDDY.US,D,20250522,000000,184.45,184.95,182.43,183.97,1321497,0
+GDDY.US,D,20250523,000000,182.71,184.3,181.96,182.84,880102,0
+GDDY.US,D,20250527,000000,184.71,184.71,180.45,180.86,1274785,0
+GDDY.US,D,20250528,000000,180.92,181.44,179.035,179.17,930493,0
+GDDY.US,D,20250529,000000,179.46,180.95,178.48,180.7,1137119,0
+GDDY.US,D,20250530,000000,180.305,182.32,179.0384,182.15,1989422,0
+GDDY.US,D,20250602,000000,181.925,182.58,178.73,182.07,1025356,0
+GDDY.US,D,20250603,000000,181.16,182.16,177.6335,181.73,1574762,0
+GDDY.US,D,20250604,000000,181.32,182.86,180.43,182.29,1353553,0
+GDDY.US,D,20250605,000000,181.55,182.15,179.71,180.39,2105176,0
+GDDY.US,D,20250606,000000,181.955,183.34,180.5,182.95,1316652,0
+GDDY.US,D,20250609,000000,181.98,182.95,179.62,179.67,1079090,0
+GDDY.US,D,20250610,000000,179.99,180.47,177.32,178.43,1236423,0
+GDDY.US,D,20250611,000000,178.52,178.99,176,176.91,1671081,0
+GDDY.US,D,20250612,000000,175.93,178.27,175.93,177.77,1353957,0
+GDDY.US,D,20250613,000000,175.7601,176.95,174.7,175.74,1271934,0
+GDDY.US,D,20250616,000000,176.69,178.425,175.96,178.09,1071220,0
+GDDY.US,D,20250617,000000,175.27,179.32,174.33,178.04,1335532,0
+GDDY.US,D,20250618,000000,178.36,178.745,175.95,176.42,1196240,0
+GDDY.US,D,20250620,000000,176.33,177.37,174.37,174.87,2132981,0
+GDDY.US,D,20250623,000000,174.975,177.22,173.2627,177.2,1093026,0
+GDDY.US,D,20250624,000000,177.67,180.18,177.405,179.49,1275571,0
+GDDY.US,D,20250625,000000,179.87,180.65,177.23,177.37,998827,0
+GDDY.US,D,20250626,000000,178.235,178.235,175.9,177.19,938771,0
+GDDY.US,D,20250627,000000,177.73,180.35,177.22,180.07,1866074,0
+GDDY.US,D,20250630,000000,180.34,181.49,179.2,180.06,1483548,0
+GDDY.US,D,20250701,000000,179.695,180.8,177.04,178.4,1268379,0
+GDDY.US,D,20250702,000000,177.38,177.955,174.56,175.43,1462477,0
+GDDY.US,D,20250703,000000,175.905,178.53,175.04,177.32,1157221,0
+GDDY.US,D,20250707,000000,177.015,178.94,176.59,178.59,1470281,0
+GDDY.US,D,20250708,000000,179.2027,179.61,176.48,177.04,1093032,0
+GDDY.US,D,20250709,000000,177.08,177.835,174.56,175.13,1116280,0
+GDDY.US,D,20250710,000000,174.865,174.88,170.46,170.77,1695874,0
+GDDY.US,D,20250711,000000,170.99,171.11,167.15,167.86,1655403,0
+GDDY.US,D,20250714,000000,167.87,170.39,167.5,169.79,1082186,0
+GDDY.US,D,20250715,000000,169.16,170.07,167.74,167.93,1476215,0
+GDDY.US,D,20250716,000000,168.13,168.715,165.81,168.24,1811230,0
+GDDY.US,D,20250717,000000,168.28,169.7,168.18,168.29,1054297,0
+GDDY.US,D,20250718,000000,168.725,169.2199,167.722,168.72,1272088,0
+GDDY.US,D,20250721,000000,169.81,170.45,168.2,168.48,1242978,0
+GDDY.US,D,20250722,000000,168.61,171.4198,168.38,169.4,1524107,0
+GDDY.US,D,20250723,000000,169.365,169.365,167.12,167.13,1435173,0
+GDDY.US,D,20250724,000000,168.6,169.61,165.965,166.29,1964736,0
+GDDY.US,D,20250725,000000,166.535,168.135,165.66,165.97,1231347,0
+GDDY.US,D,20250728,000000,166,167.0915,164.93,166.04,1342419,0
+GDDY.US,D,20250729,000000,165.55,166.09,164.31,165.04,1715579,0
+GDDY.US,D,20250730,000000,165.05,165.935,162.85,163.88,1563949,0
+GDDY.US,D,20250731,000000,164.42,165.11,161.17,161.58,1738991,0
+GDDY.US,D,20250801,000000,160.855,160.855,156.325,156.47,1888716,0
+GDDY.US,D,20250804,000000,157.27,158.5786,156.4852,158.15,1644656,0
+GDDY.US,D,20250805,000000,157.7,158,151.9275,153.43,3107878,0
+GDDY.US,D,20250806,000000,154.685,157.4,154.3214,154.82,1603067,0
+GDDY.US,D,20250807,000000,154.94,155.9,146.81,150.25,4075022,0
+GDDY.US,D,20250808,000000,140.48,147.4,132.73,133.35,5239489,0
+GDDY.US,D,20250811,000000,132.875,137.7725,132.51,135.77,4310651,0
+GDDY.US,D,20250812,000000,137.12,141.73,134.177,140.41,3411894,0
+GDDY.US,D,20250813,000000,141.37,144.12,140.86,143.32,2916032,0
+GDDY.US,D,20250814,000000,144.665,146.19,141.4,143.63,3028302,0
+GDDY.US,D,20250815,000000,143.605,147.71,143.53,145.96,2456658,0
+GDDY.US,D,20250818,000000,145.86,146.0497,142.92,144.07,1807703,0
+GDDY.US,D,20250819,000000,144.275,144.78,142.13,144.62,1576704,0
+GDDY.US,D,20250820,000000,144.32,147.08,143.26,146.33,1738233,0
+GDDY.US,D,20250821,000000,145.405,146.25,143.77,146.03,1482441,0
+GDDY.US,D,20250822,000000,146.14,148.0599,146.04,147.07,1592998,0
+GDDY.US,D,20250825,000000,146.5,147.05,145.125,145.94,1141851,0
+GDDY.US,D,20250826,000000,145.97,147.065,145.18,146.25,1999036,0
+GDDY.US,D,20250827,000000,146.26,148.22,145.675,147.87,1346099,0
+GDDY.US,D,20250828,000000,148.355,148.51,146.52,147.86,1825682,0
+GDDY.US,D,20250829,000000,147.525,148.42,147.1,148.31,1286519,0
+GDDY.US,D,20250902,000000,146.245,147.385,143.24,144.39,1803422,0
+GDDY.US,D,20250903,000000,144,144.16,139.92,143.49,2053768,0
+GDDY.US,D,20250904,000000,142.5,145.24,141.01,144.92,1431990,0
+GDDY.US,D,20250905,000000,145.32,147.18,143.91,145.24,1280245,0
+GDDY.US,D,20250908,000000,145.5,148.1,144.24,148.06,1537141,0
+GDDY.US,D,20250909,000000,147.14,148.92,146.46,148.88,1510138,0
+GDDY.US,D,20250910,000000,149.32,150.47,144.54,144.97,1389302,0
+GDDY.US,D,20250911,000000,145.5,149.35,144.76,148.59,1590426,0
+GDDY.US,D,20250912,000000,148.505,148.58,145.04,145.09,974425,0
+GDDY.US,D,20250915,000000,145.21,146.87,145.01,145.55,1332495,0
+GDDY.US,D,20250916,000000,145.8,146.09,143.53,144.14,1461627,0
+GDDY.US,D,20250917,000000,144.385,146.135,143.615,144.09,1231109,0
+GDDY.US,D,20250918,000000,144.145,147.25,144.145,146.36,1312727,0
+GDDY.US,D,20250919,000000,146.51,146.99,144.39,144.76,3507131,0
+GDDY.US,D,20250922,000000,144.03,148.19,143.65,147.83,1739673,0
+GDDY.US,D,20250923,000000,147.78,148.02,141.55,142.99,1562999,0
+GDDY.US,D,20250924,000000,143.36,144.335,142.42,143.27,813427,0
+GDDY.US,D,20250925,000000,142.86,143.335,140.87,141.19,1214752,0
+GDDY.US,D,20250926,000000,140.98,142.04,140.79,141.4,1234203,0
+GDDY.US,D,20250929,000000,141.7,142.49,140.89,141.67,1320021,0
+GDDY.US,D,20250930,000000,140.815,141.325,135.66,136.83,2433830,0
+GDDY.US,D,20251001,000000,136.19,137.86,131.29,132.18,2571995,0
+GDDY.US,D,20251002,000000,133.28,134.3,132.34,134,1565798,0
+GDDY.US,D,20251003,000000,133.7,137.5,133.65,135,1529427,0
+GDDY.US,D,20251006,000000,135.595,137.51,133.5,137.19,1969339,0
+GDDY.US,D,20251007,000000,137.595,139.44,135.19,135.27,1331770,0
+GDDY.US,D,20251008,000000,136.685,136.71,134.32,135.3,1163309,0
+GDDY.US,D,20251009,000000,135.425,135.425,132.915,133.8,1288250,0
+GDDY.US,D,20251010,000000,133.7,136.1,130.17,130.68,1482785,0
+GDDY.US,D,20251013,000000,131.62,133.305,130,132.41,1282094,0
+GDDY.US,D,20251014,000000,131.715,133.99,130.425,132.27,994191,0
+GDDY.US,D,20251015,000000,131.9,132.69,129.32,130.24,1433012,0
+GDDY.US,D,20251016,000000,130.64,132.1,127.65,128,1213823,0
+GDDY.US,D,20251017,000000,127.83,129.45,127.6822,128.74,1322977,0
+GDDY.US,D,20251020,000000,129.485,132.76,129.275,132.46,1233471,0
+GDDY.US,D,20251021,000000,132.69,134.1,131.1464,132.72,760652,0
+GDDY.US,D,20251022,000000,132.24,134.234,131.37,132.33,1073928,0
+GDDY.US,D,20251023,000000,132.4,133.19,130.77,132.43,1578246,0
+GDDY.US,D,20251024,000000,133.115,133.52,130.64,130.94,1006266,0
+GDDY.US,D,20251027,000000,131.915,132.4608,130.4,131.88,1105564,0
+GDDY.US,D,20251028,000000,131.69,132.545,130.53,130.85,1003419,0
+GDDY.US,D,20251029,000000,130.805,130.805,125.9,126.57,2213249,0
+GDDY.US,D,20251030,000000,125.8,128.79,125,126.74,2499295,0
+GDDY.US,D,20251031,000000,129.99,137.927,127.5,133.13,2790516,0
+GDDY.US,D,20251103,000000,133.405,135.925,130.35,135.02,2238314,0
+GDDY.US,D,20251104,000000,134.065,136.29,132.13,135.18,1764615,0
+GDDY.US,D,20251105,000000,135.39,135.714,131.79,133.1,1282780,0
+GDDY.US,D,20251106,000000,133.57,133.875,132.41,132.95,1144613,0
+GDDY.US,D,20251107,000000,132.11,133.31,131.455,132.03,960619,0
+GDDY.US,D,20251110,000000,132.06,132.5182,128.7258,131.45,1768410,0
+GDDY.US,D,20251111,000000,131.04,132.31,130.54,131.67,811751,0
+GDDY.US,D,20251112,000000,132.25,132.695,131.3136,132.53,998919,0
+GDDY.US,D,20251113,000000,132.075,133.34,130.93,131.07,1208357,0
+GDDY.US,D,20251114,000000,129.5137,131.51,129.5001,129.7,921401,0
+GDDY.US,D,20251117,000000,129.755,129.94,125.09,125.19,1559532,0
+GDDY.US,D,20251118,000000,124.56,126.4,123.7076,125.28,1648485,0
+GDDY.US,D,20251119,000000,125.39,125.55,121.94,124.28,1822373,0
+GDDY.US,D,20251120,000000,125.84,126.62,123.39,124.23,1327295,0
+GDDY.US,D,20251121,000000,124.075,128.14,123.69,127.06,1411936,0
+GDDY.US,D,20251124,000000,127.1,127.9699,124.75,125.28,2654284,0
+GDDY.US,D,20251125,000000,125.51,128.045,125.435,126.4,1228555,0
+GDDY.US,D,20251126,000000,126.01,127.65,125.49,127.05,1185927,0
+GDDY.US,D,20251128,000000,127.49,128.7,127,127.86,521216,0
+GDDY.US,D,20251201,000000,126.88,129.33,126.01,127.94,1505006,0
+GDDY.US,D,20251202,000000,127.91,129.63,126.94,128.31,1889284,0
+GDDY.US,D,20251203,000000,128.03,131.61,128.03,130.08,1934048,0
+GDDY.US,D,20251204,000000,130.29,131.74,129.28,130.26,1320349,0
+GDDY.US,D,20251205,000000,130.01,131.525,128.29,128.46,1183926,0
+GDDY.US,D,20251208,000000,128.245,128.47,126.62,127.3,1151553,0
+GDDY.US,D,20251209,000000,126.75,128.09,126.06,126.14,994600,0
+GDDY.US,D,20251210,000000,126.94,129.12,125.63,128.3,1539227,0
+GDDY.US,D,20251211,000000,127.8,128.72,125.66,126.05,1527158,0
+GDDY.US,D,20251212,000000,126.365,127.05,124.505,124.8,1373791,0
+GDDY.US,D,20251215,000000,124.82,125.56,123.695,123.81,1335133,0
+GDDY.US,D,20251216,000000,124.715,125.35,124.0201,124.68,1214357,0
+GDDY.US,D,20251217,000000,124.87,127.24,124.53,125.6,1831072,0
+GDDY.US,D,20251218,000000,126.2,127.945,125.6,126.67,1509980,0
+GDDY.US,D,20251219,000000,126.875,127.62,125.94,127.22,4539598,0
+GDDY.US,D,20251222,000000,127.5,127.73,125.66,126.08,1058238,0
+GDDY.US,D,20251223,000000,126.09,126.79,124.59,126.75,1018623,0
+GDDY.US,D,20251224,000000,126.235,127.165,126.1,127.15,356555,0
+GDDY.US,D,20251226,000000,127.15,127.3,125.81,127.07,676353,0
+GDDY.US,D,20251229,000000,127.15,127.34,126.16,126.51,887221,0
+GDDY.US,D,20251230,000000,126.485,127.61,125.24,126.08,853119,0
+GDDY.US,D,20251231,000000,125.84,126.115,123.901,124.08,951384,0
+GDDY.US,D,20260102,000000,123.8,123.93,118.48,118.52,1469835,0
+GDDY.US,D,20260105,000000,117.7,121.47,117.19,118.59,1937240,0
+GDDY.US,D,20260106,000000,118.7,120.26,118,119.82,1253739,0
+GDDY.US,D,20260107,000000,120,120.615,117.45,117.48,1060230,0
+GDDY.US,D,20260108,000000,116.63,116.7464,114.355,115.6,1156508,0
+GDDY.US,D,20260109,000000,115.435,115.64,113.22,113.54,1031053,0
+GDDY.US,D,20260112,000000,113.015,113.945,111.68,112.24,1520769,0
+GDDY.US,D,20260113,000000,111.96,112.57,108.63,109.28,1499530,0
+GDDY.US,D,20260114,000000,108.66,109.91,106.77,108.14,1560061,0
+GDDY.US,D,20260115,000000,108.82,109.5,106.7,107.35,1759865,0
+GDDY.US,D,20260116,000000,106.83,107.4,104.025,104.46,2063100,0
+GDDY.US,D,20260120,000000,103.73,105.505,102.85,103.49,2010373,0
+GDDY.US,D,20260121,000000,104.06,106.6299,103.47,104.14,1948062,0
+GDDY.US,D,20260122,000000,105.26,106.3,105.11,105.98,1678252,0
+GDDY.US,D,20260123,000000,105.595,106.5303,103.16,103.7,1507163,0
+GDDY.US,D,20260126,000000,104.22,106.09,103.85,106.02,1336223,0
+GDDY.US,D,20260127,000000,106.02,106.02,102.14,103.85,1252452,0
+GDDY.US,D,20260128,000000,104.23,104.789,102.78,103.35,1350077,0
+GDDY.US,D,20260129,000000,102.23,102.23,98.28,99.24,1895278,0
+GDDY.US,D,20260130,000000,99.555,100.87,98.8,100.52,2007810,0
+GDDY.US,D,20260202,000000,100.055,101.97,99.08,100.16,1718062,0
+GDDY.US,D,20260203,000000,98.655,98.675,93.28,94.02,2297994,0
+GDDY.US,D,20260204,000000,93.82,97.4,92.22,95.71,2957166,0
+GDDY.US,D,20260205,000000,95.82,98.52,95.27,96.15,2323608,0
+GDDY.US,D,20260206,000000,96.75,98.54,95.535,97.22,2176731,0
+GDDY.US,D,20260209,000000,96.985,98.7,95.65,98.07,1663079,0
+GDDY.US,D,20260210,000000,98.125,98.805,95.62,96.09,1780852,0
+GDDY.US,D,20260211,000000,96,96.09,90.53,90.7,1779886,0
+GDDY.US,D,20260212,000000,90.3,91.2,88.19,88.26,2697707,0
+GDDY.US,D,20260213,000000,88.485,90.21,88.11,89.12,1634557,0
+GDDY.US,D,20260217,000000,89.565,91.53,87.13,91.2,2948702,0
+GDDY.US,D,20260218,000000,90.57,91.065,89.01,90.56,1839991,0
diff --git a/daily/us/nyse stocks/1/gldn.us.txt b/daily/us/nyse stocks/1/gldn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6d6d7e5768d45a2bb26d81dc727830494c254da3
--- /dev/null
+++ b/daily/us/nyse stocks/1/gldn.us.txt	
@@ -0,0 +1,2 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLDN.US,D,20260218,000000,20.335,20.6,20.315,20.46,18900,0
diff --git a/daily/us/nyse stocks/1/gpk.us.txt b/daily/us/nyse stocks/1/gpk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..adfe6cf3095c30d3fa5e9b921145ea2e2c4196f3
--- /dev/null
+++ b/daily/us/nyse stocks/1/gpk.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GPK.US,D,20050225,000000,5.26882,5.54514,5.22561,5.52804,79886.072256911,0
+GPK.US,D,20050228,000000,5.52804,5.52804,5.13892,5.24272,105006.61980813,0
+GPK.US,D,20050301,000000,5.26882,5.47584,5.1826,5.44143,103620.86783932,0
+GPK.US,D,20050302,000000,5.36373,5.67466,5.36373,5.48483,72242.183477181,0
+GPK.US,D,20050303,000000,5.31202,5.31202,5.00969,5.12171,217539.79465265,0
+GPK.US,D,20050304,000000,5.1826,5.26882,5.13081,5.21712,153286.42070072,0
+GPK.US,D,20050307,000000,5.17371,5.17371,4.85428,4.86279,93892.282119677,0
+GPK.US,D,20050308,000000,4.8714,4.9404,4.66418,4.67287,90765.742458681,0
+GPK.US,D,20050309,000000,4.64687,4.64687,4.18904,4.36195,276588.00099039,0
+GPK.US,D,20050310,000000,4.36195,4.56067,4.33614,4.44806,497602.29054291,0
+GPK.US,D,20050311,000000,4.43985,4.43985,4.27584,4.38785,194040.67805471,0
+GPK.US,D,20050314,000000,4.39626,4.43095,4.25834,4.28394,170885.47070449,0
+GPK.US,D,20050315,000000,4.31015,4.40506,4.10293,4.14574,245789.91635824,0
+GPK.US,D,20050316,000000,4.11123,4.19774,4.09393,4.19774,107440.28348472,0
+GPK.US,D,20050317,000000,4.23244,4.32715,4.17173,4.23244,87875.893279947,0
+GPK.US,D,20050318,000000,4.30135,4.36195,3.98193,4.03362,334245.39787038,0
+GPK.US,D,20050321,000000,4.04252,4.05963,3.7573,3.8093,166486.46682688,0
+GPK.US,D,20050322,000000,3.8003,4.04252,3.7485,3.7573,89495.301237648,0
+GPK.US,D,20050323,000000,3.8003,3.93901,3.6796,3.68849,111608.6658668,0
+GPK.US,D,20050324,000000,3.73139,3.92992,3.73139,3.85231,277049.24398146,0
+GPK.US,D,20050328,000000,3.84371,3.88701,3.70559,3.7917,46886.968439273,0
+GPK.US,D,20050329,000000,3.7917,4.13733,3.7661,3.77431,152359.88872742,0
+GPK.US,D,20050330,000000,3.7573,4.01642,3.7573,3.93901,83009.577424544,0
+GPK.US,D,20050331,000000,3.97321,3.97321,3.71419,3.8093,132447.54328376,0
+GPK.US,D,20050401,000000,3.8093,3.99912,3.64518,3.65349,142054.74926893,0
+GPK.US,D,20050404,000000,3.65349,3.7485,3.46348,3.59319,152707.8439663,0
+GPK.US,D,20050405,000000,3.65349,3.84371,3.65349,3.7573,129900.59185496,0
+GPK.US,D,20050406,000000,3.82641,3.97321,3.68849,3.7573,349293.45045422,0
+GPK.US,D,20050407,000000,3.71419,3.81742,3.61039,3.74,47120.624428173,0
+GPK.US,D,20050408,000000,3.74,3.7834,3.48087,3.48957,104195.3985826,0
+GPK.US,D,20050411,000000,3.54158,3.83521,3.45508,3.51549,122487.32457078,0
+GPK.US,D,20050412,000000,3.46348,3.65349,3.34277,3.60198,101420.86015163,0
+GPK.US,D,20050413,000000,3.60198,3.62759,3.35137,3.48087,93660.649126351,0
+GPK.US,D,20050414,000000,3.45508,3.54158,3.23905,3.28216,94239.22586077,0
+GPK.US,D,20050415,000000,3.29947,3.38597,3.17865,3.35137,125618.92172071,0
+GPK.US,D,20050418,000000,3.35997,3.39446,3.06614,3.28216,109985.21191794,0
+GPK.US,D,20050419,000000,3.29947,3.47228,3.22195,3.45508,102460.67987714,0
+GPK.US,D,20050420,000000,3.43797,3.43797,3.28216,3.29947,272770.60834056,0
+GPK.US,D,20050421,000000,3.36887,3.48957,3.29947,3.42058,263038.98812755,0
+GPK.US,D,20050422,000000,3.36887,3.36887,2.97143,2.97143,301015.6725572,0
+GPK.US,D,20050425,000000,3.00583,3.19576,2.97974,3.07484,102460.67987714,0
+GPK.US,D,20050426,000000,3.07484,3.08335,2.92794,2.95394,114038.28355224,0
+GPK.US,D,20050427,000000,2.95394,3.05784,2.78152,2.94544,110912.75538903,0
+GPK.US,D,20050428,000000,2.94544,2.99694,2.64331,2.64331,121215.87185196,0
+GPK.US,D,20050429,000000,2.66911,2.83293,2.57401,2.79862,167874.24179127,0
+GPK.US,D,20050502,000000,2.87614,3.02314,2.80722,2.99694,130709.79008492,0
+GPK.US,D,20050503,000000,3.01453,3.24766,2.92794,3.07484,140086.37457455,0
+GPK.US,D,20050504,000000,3.45508,3.45508,3.14395,3.23905,105585.19654255,0
+GPK.US,D,20050505,000000,3.62759,3.62759,3.26486,3.37707,329730.07174722,0
+GPK.US,D,20050506,000000,3.46348,3.63639,3.20456,3.24766,123300.56879187,0
+GPK.US,D,20050509,000000,3.27356,3.58439,3.22195,3.58439,123646.50103518,0
+GPK.US,D,20050510,000000,3.58439,3.59319,3.19576,3.23905,99453.496955055,0
+GPK.US,D,20050511,000000,3.32546,3.47228,3.10925,3.41187,122836.29130745,0
+GPK.US,D,20050512,000000,3.45508,3.54158,3.07484,3.11855,110912.75538903,0
+GPK.US,D,20050513,000000,3.20456,3.47228,2.99694,3.12655,208396.86615193,0
+GPK.US,D,20050516,000000,3.16135,3.38597,3.15255,3.22195,130709.79008492,0
+GPK.US,D,20050517,000000,3.19576,3.23035,3.02314,3.10085,220783.66805699,0
+GPK.US,D,20050518,000000,3.21306,3.45508,3.21306,3.36887,217306.13866375,0
+GPK.US,D,20050519,000000,3.36887,3.36887,3.19576,3.27356,131636.32205823,0
+GPK.US,D,20050520,000000,3.27356,3.38597,3.23905,3.27356,113113.77457452,0
+GPK.US,D,20050523,000000,3.35997,3.41187,3.24766,3.28216,152245.58947744,0
+GPK.US,D,20050524,000000,3.26486,3.36887,3.23905,3.27356,76757.509600341,0
+GPK.US,D,20050525,000000,3.23035,3.23035,2.93693,3.09234,213606.07975728,0
+GPK.US,D,20050526,000000,3.16995,3.36887,3.08335,3.29947,86132.07109439,0
+GPK.US,D,20050527,000000,3.30796,3.30796,3.14395,3.23905,63328.864974207,0
+GPK.US,D,20050531,000000,3.32546,3.35137,3.21306,3.23905,74560.536406009,0
+GPK.US,D,20050601,000000,3.23905,3.41187,3.15255,3.35137,93200.417633064,0
+GPK.US,D,20050602,000000,3.32546,3.42058,3.28216,3.36887,105936.18627479,0
+GPK.US,D,20050603,000000,3.35137,3.36887,3.02314,3.12655,190912.11539814,0
+GPK.US,D,20050606,000000,3.19576,3.41187,3.11855,3.29086,131867.95505155,0
+GPK.US,D,20050607,000000,3.31676,3.47228,3.25637,3.26486,251349.10819804,0
+GPK.US,D,20050608,000000,3.28216,3.42898,3.16995,3.20456,103154.56735932,0
+GPK.US,D,20050609,000000,3.12655,3.28216,3.02314,3.02314,221707.16553692,0
+GPK.US,D,20050610,000000,3.06614,3.16135,3.04885,3.12655,76990.154091454,0
+GPK.US,D,20050613,000000,3.12655,3.23905,3.07484,3.09234,70741.120760611,0
+GPK.US,D,20050614,000000,3.04035,3.31676,3.00583,3.25637,159654.81077048,0
+GPK.US,D,20050615,000000,3.25637,3.32546,3.22195,3.27356,136036.33743362,0
+GPK.US,D,20050616,000000,3.28216,3.32546,3.25637,3.29947,128507.75940165,0
+GPK.US,D,20050617,000000,3.31676,3.41187,3.29086,3.33387,283763.56629453,0
+GPK.US,D,20050620,000000,3.28216,3.34277,3.23905,3.24766,313863.71745335,0
+GPK.US,D,20050621,000000,3.21306,3.41187,3.19576,3.31676,108710.72470575,0
+GPK.US,D,20050622,000000,3.33387,3.41187,3.20456,3.32546,90536.13246093,0
+GPK.US,D,20050623,000000,3.29947,3.32546,3.15255,3.15255,99566.784707249,0
+GPK.US,D,20050624,000000,3.19576,3.19576,2.97143,3.05784,537777.97116248,0
+GPK.US,D,20050627,000000,3.09234,3.16995,3.02314,3.02314,109754.5904224,0
+GPK.US,D,20050628,000000,3.00583,3.26486,3.00583,3.24766,150852.75702412,0
+GPK.US,D,20050629,000000,3.19576,3.32546,3.19576,3.28216,90765.742458681,0
+GPK.US,D,20050630,000000,3.30796,3.36887,3.14395,3.15255,83240.198920083,0
+GPK.US,D,20050701,000000,3.23905,3.28216,3.16135,3.27356,59740.070824349,0
+GPK.US,D,20050705,000000,3.32546,3.32546,3.23905,3.28216,92501.472661938,0
+GPK.US,D,20050706,000000,3.35997,3.36887,3.10925,3.16135,113459.70681782,0
+GPK.US,D,20050707,000000,3.10925,3.24766,2.98874,3.17865,92391.219403106,0
+GPK.US,D,20050708,000000,3.11855,3.36887,3.02314,3.32546,188828.42995599,0
+GPK.US,D,20050711,000000,3.28216,3.42058,3.28216,3.28216,209206.06438189,0
+GPK.US,D,20050712,000000,3.23905,3.36887,3.19576,3.25637,91227.996947544,0
+GPK.US,D,20050713,000000,3.25637,3.33387,3.25637,3.26486,35427.710005297,0
+GPK.US,D,20050714,000000,3.32546,3.37707,3.24766,3.25637,63795.16545422,0
+GPK.US,D,20050715,000000,3.23035,3.30796,3.19576,3.19576,208162.19866524,0
+GPK.US,D,20050718,000000,3.16995,3.19576,3.06614,3.06614,90765.742458681,0
+GPK.US,D,20050719,000000,3.15255,3.29086,3.11855,3.20456,74789.134905971,0
+GPK.US,D,20050720,000000,3.23905,3.29947,3.15255,3.29947,124918.96525179,0
+GPK.US,D,20050721,000000,3.29086,3.34277,3.13545,3.15255,70390.131028368,0
+GPK.US,D,20050722,000000,3.13545,3.31676,3.13545,3.24766,144028.18145223,0
+GPK.US,D,20050725,000000,3.23035,3.34277,3.18706,3.23905,81042.214227962,0
+GPK.US,D,20050726,000000,3.25637,3.36887,3.22195,3.36887,92271.862664188,0
+GPK.US,D,20050727,000000,3.37707,3.39446,3.24766,3.35137,154327.251924,0
+GPK.US,D,20050728,000000,3.30796,3.42898,3.30796,3.35997,127932.2171606,0
+GPK.US,D,20050729,000000,3.38597,3.41187,3.24766,3.32546,85324.895860009,0
+GPK.US,D,20050801,000000,3.34277,3.41187,3.29947,3.29947,112533.17484452,0
+GPK.US,D,20050802,000000,3.32546,3.38597,3.32546,3.34277,49205.321368098,0
+GPK.US,D,20050803,000000,3.32546,3.32546,3.26486,3.26486,213025.48002728,0
+GPK.US,D,20050804,000000,3.23905,3.34277,3.11855,3.14395,168222.19703015,0
+GPK.US,D,20050805,000000,3.19576,3.19576,2.90223,2.98874,200524.37887224,0
+GPK.US,D,20050808,000000,3.02314,3.06614,2.85003,2.94544,135804.70444029,0
+GPK.US,D,20050809,000000,2.98874,3.14395,2.94544,2.95394,42374.676809476,0
+GPK.US,D,20050810,000000,2.94544,3.09234,2.94544,3.02314,149351.69430756,0
+GPK.US,D,20050811,000000,3.02314,3.27356,2.99694,3.26486,163473.21491809,0
+GPK.US,D,20050812,000000,3.28216,3.28216,3.10085,3.18706,169032.40675789,0
+GPK.US,D,20050815,000000,3.16135,3.18706,3.08335,3.18706,81390.169466843,0
+GPK.US,D,20050816,000000,3.13545,3.15255,2.93693,3.05784,143795.53696111,0
+GPK.US,D,20050817,000000,3.02314,3.10085,2.97974,3.04885,93780.00586527,0
+GPK.US,D,20050818,000000,3.00583,3.04035,2.89353,2.97143,60084.991569868,0
+GPK.US,D,20050819,000000,2.97143,3.03185,2.83293,2.87614,49087.987624755,0
+GPK.US,D,20050822,000000,2.84162,3.10925,2.84162,3.06614,158266.02430831,0
+GPK.US,D,20050823,000000,3.06614,3.06614,2.90223,3.01453,64948.272931908,0
+GPK.US,D,20050824,000000,3.03185,3.10925,2.85003,2.94544,84288.110627876,0
+GPK.US,D,20050825,000000,2.97974,3.02314,2.88503,2.97974,33922.601297577,0
+GPK.US,D,20050826,000000,2.93693,2.95394,2.85893,2.86763,101533.13640605,0
+GPK.US,D,20050829,000000,2.86763,2.93693,2.82443,2.91982,97712.70926286,0
+GPK.US,D,20050830,000000,2.93693,2.93693,2.80722,2.84162,61127.845788725,0
+GPK.US,D,20050831,000000,2.85003,2.88503,2.78152,2.84162,120403.63912864,0
+GPK.US,D,20050901,000000,2.84162,2.84162,2.78152,2.80722,115887.30150769,0
+GPK.US,D,20050902,000000,2.78983,2.87614,2.73852,2.85003,57076.797150004,0
+GPK.US,D,20050906,000000,2.86763,2.86763,2.69482,2.83293,85556.528853334,0
+GPK.US,D,20050907,000000,2.80722,2.97143,2.72102,2.91073,59161.494089929,0
+GPK.US,D,20050908,000000,2.89353,2.89353,2.72102,2.76421,88452.447018791,0
+GPK.US,D,20050909,000000,2.80722,2.93693,2.78983,2.93693,53374.715247951,0
+GPK.US,D,20050912,000000,2.96264,2.96264,2.80722,2.83293,83820.798650076,0
+GPK.US,D,20050913,000000,2.80722,2.97143,2.68631,2.87614,71200.340756113,0
+GPK.US,D,20050914,000000,2.91073,2.97974,2.69482,2.69482,116471.94722883,0
+GPK.US,D,20050915,000000,2.75531,2.80722,2.72102,2.76421,53253.335513457,0
+GPK.US,D,20050916,000000,2.82443,2.84162,2.78152,2.81592,335399.51684586,0
+GPK.US,D,20050919,000000,2.76421,2.76421,2.63441,2.66911,113576.02906337,0
+GPK.US,D,20050920,000000,2.72102,2.83293,2.5824,2.60822,95632.058314084,0
+GPK.US,D,20050921,000000,2.5998,2.62542,2.4617,2.5133,112419.88709233,0
+GPK.US,D,20050922,000000,2.5227,2.56521,2.34939,2.5048,87298.328043315,0
+GPK.US,D,20050923,000000,2.5227,2.57401,2.41879,2.55651,109636.24518127,0
+GPK.US,D,20050926,000000,2.57401,2.71212,2.42669,2.5481,146918.03063095,0
+GPK.US,D,20050927,000000,2.5396,2.64331,2.53051,2.60822,90069.831980918,0
+GPK.US,D,20050928,000000,2.61731,2.66911,2.5912,2.63441,97482.087767322,0
+GPK.US,D,20050929,000000,2.61731,2.62542,2.5048,2.5824,103154.56735932,0
+GPK.US,D,20050930,000000,2.5912,2.72102,2.41879,2.41879,118789.28865987,0
+GPK.US,D,20051003,000000,2.37519,2.5912,2.37519,2.41879,175282.45158652,0
+GPK.US,D,20051004,000000,2.45271,2.5048,2.21108,2.21988,169264.03975122,0
+GPK.US,D,20051005,000000,2.27168,2.28888,2.06437,2.11586,170539.53846119,0
+GPK.US,D,20051006,000000,2.15917,2.24558,1.99506,2.05577,106862.71824809,0
+GPK.US,D,20051007,000000,2.09887,2.20237,2.01226,2.07306,50823.717828012,0
+GPK.US,D,20051010,000000,2.07306,2.07306,1.96945,2.03836,96439.233548465,0
+GPK.US,D,20051011,000000,2.03836,2.06437,1.99506,2.02966,82658.5876923,0
+GPK.US,D,20051012,000000,2.01226,2.01226,1.85704,1.90875,211639.72805848,0
+GPK.US,D,20051013,000000,1.86564,2.05577,1.83995,1.96055,147265.98586984,0
+GPK.US,D,20051014,000000,1.92645,2.11586,1.92645,2.06437,100841.27191943,0
+GPK.US,D,20051017,000000,2.02966,2.06437,1.80505,1.98656,153633.36444181,0
+GPK.US,D,20051018,000000,2.02966,2.04726,1.91755,2.02116,69117.666811761,0
+GPK.US,D,20051019,000000,1.99506,2.07306,1.93476,2.04726,122724.01505303,0
+GPK.US,D,20051020,000000,2.01226,2.02966,1.84845,2.02966,124342.41151295,0
+GPK.US,D,20051021,000000,2.02966,2.07306,1.93476,1.98656,81736.10171015,0
+GPK.US,D,20051024,000000,2.02966,2.20237,2.02116,2.20237,191146.78288483,0
+GPK.US,D,20051025,000000,2.17667,2.25468,2.02116,2.21988,178989.5909775,0
+GPK.US,D,20051026,000000,2.23747,2.26288,2.14218,2.17667,61127.845788725,0
+GPK.US,D,20051027,000000,2.16797,2.18518,2.08167,2.09887,71547.284497207,0
+GPK.US,D,20051028,000000,2.12506,2.19388,2.07306,2.17667,60205.359806574,0
+GPK.US,D,20051031,000000,2.20237,2.37519,2.20237,2.28888,138003.7006302,0
+GPK.US,D,20051101,000000,2.27168,2.27168,2.06437,2.16797,109407.64668131,0
+GPK.US,D,20051102,000000,2.20237,2.24558,2.17667,2.21988,144254.75695661,0
+GPK.US,D,20051103,000000,2.24558,2.37519,2.24558,2.27168,154907.851654,0
+GPK.US,D,20051104,000000,2.21108,2.34088,2.21108,2.28028,56268.610417834,0
+GPK.US,D,20051107,000000,2.28888,2.29778,2.20237,2.27168,54646.167966772,0
+GPK.US,D,20051108,000000,2.21108,2.24558,2.11586,2.14218,78726.895792498,0
+GPK.US,D,20051109,000000,2.15917,2.4012,2.12506,2.32358,82551.368926832,0
+GPK.US,D,20051110,000000,2.32358,2.5133,2.15917,2.49619,186863.08975499,0
+GPK.US,D,20051111,000000,2.43579,2.5481,2.41879,2.5133,112069.90885787,0
+GPK.US,D,20051114,000000,2.5912,2.62542,2.41879,2.45271,54532.880214577,0
+GPK.US,D,20051115,000000,2.42669,2.43579,2.30609,2.34939,58926.826603242,0
+GPK.US,D,20051116,000000,2.30609,2.34939,2.21988,2.25468,60084.991569868,0
+GPK.US,D,20051117,000000,2.31489,2.35769,2.21108,2.34939,73287.060691614,0
+GPK.US,D,20051118,000000,2.4878,2.4878,2.35769,2.44459,80002.394502467,0
+GPK.US,D,20051121,000000,2.41879,2.5227,2.34088,2.49619,58002.317625517,0
+GPK.US,D,20051122,000000,2.4617,2.5396,2.37519,2.45271,67032.969871835,0
+GPK.US,D,20051123,000000,2.41879,2.5396,2.39259,2.44459,62981.921233113,0
+GPK.US,D,20051125,000000,2.4617,2.4617,2.41879,2.43579,1620.4194554886,0
+GPK.US,D,20051128,000000,2.38399,2.39259,2.28888,2.29778,123882.18001966,0
+GPK.US,D,20051129,000000,2.28888,2.33188,2.19388,2.22818,84396.340891133,0
+GPK.US,D,20051130,000000,2.20237,2.34939,2.20237,2.34939,139627.15457905,0
+GPK.US,D,20051201,000000,2.33188,2.4097,2.27168,2.32358,154327.251924,0
+GPK.US,D,20051202,000000,2.29778,2.36659,2.25468,2.33188,33459.335310927,0
+GPK.US,D,20051205,000000,2.30609,2.37519,2.26288,2.31489,48972.676876986,0
+GPK.US,D,20051206,000000,2.33188,2.4012,2.30609,2.31489,43879.785517195,0
+GPK.US,D,20051207,000000,2.33188,2.35769,2.27168,2.27168,54299.224225677,0
+GPK.US,D,20051208,000000,2.33188,2.33188,2.23747,2.28028,61360.490279837,0
+GPK.US,D,20051209,000000,2.29778,2.38399,2.26288,2.28888,108481.114708,0
+GPK.US,D,20051212,000000,2.32358,2.34939,2.21988,2.23747,85443.24110114,0
+GPK.US,D,20051213,000000,2.16797,2.22818,2.15917,2.16797,112069.90885787,0
+GPK.US,D,20051214,000000,2.18518,2.27168,2.18518,2.22818,95284.103075202,0
+GPK.US,D,20051215,000000,2.20237,2.20237,2.12506,2.18518,62749.276742,0
+GPK.US,D,20051216,000000,2.18518,2.23747,2.11586,2.19388,422579.49964804,0
+GPK.US,D,20051219,000000,2.15078,2.16797,2.02116,2.06437,165442.60111025,0
+GPK.US,D,20051220,000000,2.04726,2.05577,1.95215,1.96945,157917.05757165,0
+GPK.US,D,20051221,000000,1.98656,2.01226,1.94355,1.94355,99566.784707249,0
+GPK.US,D,20051222,000000,1.96945,2.07306,1.90875,1.94355,58348.249868824,0
+GPK.US,D,20051223,000000,1.96945,2.07306,1.96055,2.03836,143329.2364811,0
+GPK.US,D,20051227,000000,2.00406,2.12506,2.00406,2.05577,101651.48164718,0
+GPK.US,D,20051228,000000,2.07306,2.09887,1.96945,2.04726,42953.253543896,0
+GPK.US,D,20051229,000000,2.02966,2.07306,1.96055,2.02116,185011.03730618,0
+GPK.US,D,20051230,000000,1.96945,2.02116,1.90045,1.96945,116471.94722883,0
+GPK.US,D,20060103,000000,2.00406,2.03836,1.90045,2.01226,88916.724503229,0
+GPK.US,D,20060104,000000,2.08167,2.08167,1.98656,2.02966,42604.286807226,0
+GPK.US,D,20060105,000000,2.02116,2.02966,1.94355,1.96055,43183.875039433,0
+GPK.US,D,20060106,000000,1.98656,2.09887,1.98656,2.06437,105240.27579703,0
+GPK.US,D,20060109,000000,2.06437,2.11586,2.02966,2.08167,91695.308925343,0
+GPK.US,D,20060110,000000,2.07306,2.12506,2.07306,2.12506,57193.11939556,0
+GPK.US,D,20060111,000000,2.12506,2.15917,2.08167,2.12506,107209.66198919,0
+GPK.US,D,20060112,000000,2.11586,2.18518,2.11586,2.18518,90651.443208699,0
+GPK.US,D,20060113,000000,2.15917,2.35769,2.15917,2.33188,133721.01899816,0
+GPK.US,D,20060117,000000,2.34088,2.36659,2.32358,2.34088,86831.016065516,0
+GPK.US,D,20060118,000000,2.34088,2.44459,2.34088,2.42669,113113.77457452,0
+GPK.US,D,20060119,000000,2.4617,2.5227,2.42669,2.5227,90651.443208699,0
+GPK.US,D,20060120,000000,2.5824,2.5824,2.41879,2.41879,66108.460894108,0
+GPK.US,D,20060123,000000,2.44459,2.55651,2.4012,2.4617,36818.519463035,0
+GPK.US,D,20060124,000000,2.4617,2.5912,2.42669,2.4706,74210.558171551,0
+GPK.US,D,20060125,000000,2.44459,2.56521,2.41879,2.4706,34384.85578644,0
+GPK.US,D,20060126,000000,2.5481,2.5824,2.5048,2.5396,68769.71157288,0
+GPK.US,D,20060127,000000,2.56521,2.56521,2.43579,2.4787,85324.895860009,0
+GPK.US,D,20060130,000000,2.44459,2.44459,2.28028,2.28888,109868.88967239,0
+GPK.US,D,20060131,000000,2.26288,2.43579,2.17667,2.34939,82893.255178989,0
+GPK.US,D,20060201,000000,2.30609,2.34088,2.28028,2.32358,59740.070824349,0
+GPK.US,D,20060202,000000,2.24558,2.31489,1.90045,2.29778,161736.47321704,0
+GPK.US,D,20060203,000000,2.21108,2.34939,2.09017,2.28888,94122.903615214,0
+GPK.US,D,20060206,000000,2.27168,2.37519,2.24558,2.35769,112880.11858561,0
+GPK.US,D,20060207,000000,2.4012,2.44459,2.28888,2.33188,64140.086199739,0
+GPK.US,D,20060208,000000,2.32358,2.37519,2.30609,2.34088,32878.735580933,0
+GPK.US,D,20060209,000000,2.37519,2.37519,2.28888,2.28888,64487.029940833,0
+GPK.US,D,20060210,000000,2.24558,2.34939,2.15917,2.29778,77106.47633701,0
+GPK.US,D,20060213,000000,2.41879,2.41879,2.21108,2.23747,79304.46102913,0
+GPK.US,D,20060214,000000,2.26288,2.33188,2.09017,2.27168,120403.63912864,0
+GPK.US,D,20060215,000000,2.26288,2.36659,2.24558,2.31489,46886.968439273,0
+GPK.US,D,20060216,000000,2.34088,2.37519,2.33188,2.36659,72821.771709389,0
+GPK.US,D,20060217,000000,2.4097,2.4097,2.26288,2.30609,71200.340756113,0
+GPK.US,D,20060221,000000,2.24558,2.27168,2.02966,2.16797,516936.05925215,0
+GPK.US,D,20060222,000000,2.13318,2.32358,2.13318,2.31489,112186.23110342,0
+GPK.US,D,20060223,000000,2.31489,2.37519,2.27168,2.28888,54646.167966772,0
+GPK.US,D,20060224,000000,2.26288,2.33188,2.24558,2.31489,57307.418645541,0
+GPK.US,D,20060227,000000,2.34939,2.4617,2.34939,2.37519,95860.656814047,0
+GPK.US,D,20060228,000000,2.34939,2.34939,2.19388,2.24558,137659.79138247,0
+GPK.US,D,20060301,000000,2.28888,2.4012,2.27168,2.32358,103041.27960712,0
+GPK.US,D,20060302,000000,2.34939,2.41879,2.20237,2.28028,65412.550416346,0
+GPK.US,D,20060303,000000,2.28028,2.36659,2.21988,2.25468,80811.592732425,0
+GPK.US,D,20060306,000000,2.28888,2.28888,2.17667,2.20237,99566.784707249,0
+GPK.US,D,20060307,000000,2.15078,2.17667,2.09017,2.14218,93081.060894145,0
+GPK.US,D,20060308,000000,2.11586,2.21988,2.08167,2.13318,68189.111842886,0
+GPK.US,D,20060309,000000,2.17667,2.17667,2.03836,2.08167,79766.715517993,0
+GPK.US,D,20060310,000000,2.03836,2.10776,1.98656,2.10776,91346.342188674,0
+GPK.US,D,20060313,000000,2.10776,2.25468,2.03836,2.10776,98059.653003954,0
+GPK.US,D,20060314,000000,2.07306,2.10776,2.02966,2.09887,34037.912045346,0
+GPK.US,D,20060315,000000,2.08167,2.10776,2.04726,2.05577,58581.905857723,0
+GPK.US,D,20060316,000000,2.09887,2.10776,2.05577,2.07306,38670.571911849,0
+GPK.US,D,20060317,000000,2.08167,2.08167,1.94355,1.98656,642551.9464795,0
+GPK.US,D,20060320,000000,1.99506,1.99506,1.90045,1.96945,105006.61980813,0
+GPK.US,D,20060321,000000,1.98656,2.06437,1.79684,1.79684,2128756.7720495,0
+GPK.US,D,20060322,000000,1.77064,1.81403,1.74474,1.77064,1177552.3447177,0
+GPK.US,D,20060323,000000,1.77064,1.83085,1.76194,1.80505,1112948.9925312,0
+GPK.US,D,20060324,000000,1.81403,1.83085,1.79684,1.81403,615112.03450167,0
+GPK.US,D,20060327,000000,1.85704,1.85704,1.67574,1.72744,5105108.2300674,0
+GPK.US,D,20060328,000000,1.74474,1.81403,1.71874,1.72744,1596313.4402182,0
+GPK.US,D,20060329,000000,1.77064,1.77064,1.68424,1.70163,4160384.4690597,0
+GPK.US,D,20060330,000000,1.69283,1.75344,1.68424,1.71033,1270744.6703685,0
+GPK.US,D,20060331,000000,1.72744,1.83085,1.70163,1.78784,4495439.06516,0
+GPK.US,D,20060403,000000,1.80505,1.96945,1.80505,1.94355,2462075.6379467,0
+GPK.US,D,20060404,000000,1.94355,1.96055,1.85704,1.85704,2301148.3629596,0
+GPK.US,D,20060405,000000,1.90045,1.98656,1.89136,1.97797,1215175.0049217,0
+GPK.US,D,20060406,000000,1.97797,2.05577,1.94355,2.02966,1079027.4027314,0
+GPK.US,D,20060407,000000,2.05577,2.07306,1.98656,2.07306,412508.01617844,0
+GPK.US,D,20060410,000000,2.07306,2.07306,2.01226,2.04726,357864.88270504,0
+GPK.US,D,20060411,000000,2.04726,2.07306,1.97797,1.98656,1622937.0734815,0
+GPK.US,D,20060412,000000,1.97797,2.06437,1.97797,2.06437,567645.47783019,0
+GPK.US,D,20060413,000000,2.05577,2.08167,1.99506,2.08167,206776.44669644,0
+GPK.US,D,20060417,000000,2.06437,2.10776,2.01226,2.10776,285502.33099116,0
+GPK.US,D,20060418,000000,2.07306,2.09887,2.05577,2.09887,225759.22567344,0
+GPK.US,D,20060419,000000,2.09887,2.10776,2.05577,2.10776,325324.9988829,0
+GPK.US,D,20060420,000000,2.08167,2.09887,2.07306,2.08167,125499.56498178,0
+GPK.US,D,20060421,000000,2.10776,2.11586,2.08167,2.11586,402087.56597218,0
+GPK.US,D,20060424,000000,2.11586,2.18518,2.08167,2.08167,477339.9668648,0
+GPK.US,D,20060425,000000,2.09017,2.20237,2.07306,2.15917,1744153.9568312,0
+GPK.US,D,20060426,000000,2.21108,2.21988,2.16797,2.18518,479076.70856584,0
+GPK.US,D,20060427,000000,2.18518,2.23747,2.16797,2.22818,1024724.1325147,0
+GPK.US,D,20060428,000000,2.23747,2.31489,2.16797,2.29778,389928.35106929,0
+GPK.US,D,20060501,000000,2.31489,2.32358,2.20237,2.27168,384948.74746169,0
+GPK.US,D,20060502,000000,2.22818,2.32358,2.19388,2.31489,342462.8058956,0
+GPK.US,D,20060503,000000,2.31489,2.38399,2.25468,2.32358,561857.68749042,0
+GPK.US,D,20060504,000000,2.5912,3.10925,2.5912,3.05784,4807799.6969012,0
+GPK.US,D,20060505,000000,3.06614,3.44608,3.05784,3.29947,3044543.6043541,0
+GPK.US,D,20060508,000000,3.06614,3.19576,2.93693,3.16135,861600.89583102,0
+GPK.US,D,20060509,000000,3.16135,3.37707,3.11855,3.26486,483477.73543901,0
+GPK.US,D,20060510,000000,3.26486,3.31676,3.17865,3.20456,400002.86903225,0
+GPK.US,D,20060511,000000,3.18706,3.23905,3.02314,3.08335,533953.49802816,0
+GPK.US,D,20060512,000000,3.07484,3.13545,3.02314,3.05784,811929.27398292,0
+GPK.US,D,20060515,000000,2.97974,3.05784,2.87614,2.92794,490195.09224546,0
+GPK.US,D,20060516,000000,2.97974,3.10925,2.82443,2.92794,312131.02174345,0
+GPK.US,D,20060517,000000,2.92794,3.05784,2.81592,2.97143,659918.35199217,0
+GPK.US,D,20060518,000000,2.92794,3.04035,2.87614,2.88503,322201.49371527,0
+GPK.US,D,20060519,000000,2.88503,2.95394,2.73852,2.89353,107671.91647805,0
+GPK.US,D,20060522,000000,2.86763,2.87614,2.72922,2.73852,192415.20111029,0
+GPK.US,D,20060523,000000,2.78983,2.93693,2.69482,2.69482,361451.65385932,0
+GPK.US,D,20060524,000000,2.69482,2.89353,2.5998,2.84162,141825.13927117,0
+GPK.US,D,20060525,000000,2.91073,3.12655,2.86763,3.10085,153749.68668737,0
+GPK.US,D,20060526,000000,3.10925,3.19576,3.07484,3.13545,120525.01886312,0
+GPK.US,D,20060530,000000,3.17865,3.27356,2.96264,3.22195,662002.0374343,0
+GPK.US,D,20060531,000000,3.23035,3.35997,3.17865,3.35137,1026115.9534702,0
+GPK.US,D,20060601,000000,3.39446,3.53268,3.30796,3.45508,598440.52796898,0
+GPK.US,D,20060602,000000,3.45508,3.48087,3.40297,3.44608,855696.7832457,0
+GPK.US,D,20060605,000000,3.43797,3.53268,3.32546,3.35137,495284.94911188,0
+GPK.US,D,20060606,000000,3.35997,3.36887,3.16135,3.31676,241041.94574396,0
+GPK.US,D,20060607,000000,3.31676,3.35997,3.04885,3.05784,208510.15390413,0
+GPK.US,D,20060608,000000,3.01453,3.32546,2.93693,3.31676,407645.74631419,0
+GPK.US,D,20060609,000000,3.31676,3.41187,3.15255,3.18706,135573.07144697,0
+GPK.US,D,20060612,000000,3.17865,3.17865,3.02314,3.05784,283300.30030788,0
+GPK.US,D,20060613,000000,3.04885,3.10925,2.99694,3.03185,211406.07206958,0
+GPK.US,D,20060614,000000,3.03185,3.03185,2.80722,2.88503,151087.42451081,0
+GPK.US,D,20060615,000000,2.94544,3.26486,2.91073,3.10085,198322.34818896,0
+GPK.US,D,20060616,000000,3.10085,3.13545,2.93693,3.06614,1341720.4586157,0
+GPK.US,D,20060619,000000,3.09234,3.18706,2.94544,3.00583,649038.68179039,0
+GPK.US,D,20060620,000000,3.01453,3.07484,2.86763,2.97143,220089.7805748,0
+GPK.US,D,20060621,000000,3.00583,3.07484,2.93693,3.03185,917290.92951444,0
+GPK.US,D,20060622,000000,3.02314,3.05784,2.89353,3.05784,166136.48859243,0
+GPK.US,D,20060623,000000,3.02314,3.04035,2.93693,2.93693,122487.32457078,0
+GPK.US,D,20060626,000000,2.93693,3.11855,2.93693,3.10085,409031.49828299,0
+GPK.US,D,20060627,000000,3.10925,3.17865,3.02314,3.04885,482781.82496125,0
+GPK.US,D,20060628,000000,3.04035,3.07484,2.97974,3.05784,425821.35005681,0
+GPK.US,D,20060629,000000,3.09234,3.28216,3.07484,3.23905,376269.08494761,0
+GPK.US,D,20060630,000000,3.43797,3.43797,3.24766,3.27356,1422296.3723636,0
+GPK.US,D,20060703,000000,3.27356,3.35997,3.27356,3.35997,158727.2672994,0
+GPK.US,D,20060705,000000,3.27356,3.27356,3.12655,3.23905,204461.12826098,0
+GPK.US,D,20060706,000000,3.26486,3.32546,3.23905,3.24766,234099.02493092,0
+GPK.US,D,20060707,000000,3.23035,3.27356,3.14395,3.23035,173430.39913771,0
+GPK.US,D,20060710,000000,3.14395,3.44608,3.12655,3.29947,583738.40762846,0
+GPK.US,D,20060711,000000,3.28216,3.32546,3.14395,3.32546,201219.27785221,0
+GPK.US,D,20060712,000000,3.30796,3.33387,3.22195,3.23905,287122.75044664,0
+GPK.US,D,20060713,000000,3.16995,3.18706,3.09234,3.13545,405788.63637645,0
+GPK.US,D,20060714,000000,2.97974,3.06614,2.90223,3.01453,448392.92318367,0
+GPK.US,D,20060717,000000,2.97974,3.06614,2.97143,3.06614,167757.91954571,0
+GPK.US,D,20060718,000000,3.06614,3.13545,3.01453,3.11855,130247.53559607,0
+GPK.US,D,20060719,000000,3.11855,3.36887,3.11855,3.30796,226918.40213785,0
+GPK.US,D,20060720,000000,3.35137,3.35997,3.08335,3.09234,142404.72750337,0
+GPK.US,D,20060721,000000,3.09234,3.13545,2.97143,3.04035,270682.87690729,0
+GPK.US,D,20060724,000000,3.05784,3.23905,3.02314,3.23905,120403.63912864,0
+GPK.US,D,20060725,000000,3.23035,3.30796,3.13545,3.19576,166946.69832018,0
+GPK.US,D,20060726,000000,3.13545,3.27356,3.07484,3.12655,255518.50207788,0
+GPK.US,D,20060727,000000,3.14395,3.19576,3.08335,3.10085,174705.89784768,0
+GPK.US,D,20060728,000000,3.15255,3.29947,3.02314,3.20456,804289.43119434,0
+GPK.US,D,20060731,000000,3.12655,3.32546,3.07484,3.29947,221361.23329362,0
+GPK.US,D,20060801,000000,3.26486,3.49827,3.15255,3.44608,1520709.0380955,0
+GPK.US,D,20060802,000000,3.16995,3.32546,3.09234,3.18706,523766.70381078,0
+GPK.US,D,20060803,000000,3.16995,3.23035,3.04035,3.15255,266513.48302743,0
+GPK.US,D,20060804,000000,3.19576,3.29086,3.13545,3.23905,378699.71413085,0
+GPK.US,D,20060807,000000,3.20456,3.20456,3.06614,3.16135,160695.64199376,0
+GPK.US,D,20060808,000000,3.16135,3.16995,2.96264,3.00583,467387.84013411,0
+GPK.US,D,20060809,000000,3.02314,3.05784,2.93693,2.94544,191610.04887148,0
+GPK.US,D,20060810,000000,2.91073,3.01453,2.76421,2.95394,324516.81215074,0
+GPK.US,D,20060811,000000,2.93693,2.99694,2.87614,2.97143,98874.920220635,0
+GPK.US,D,20060814,000000,2.99694,3.13545,2.95394,2.99694,116122.98049217,0
+GPK.US,D,20060815,000000,3.08335,3.10925,3.02314,3.10925,94817.80259519,0
+GPK.US,D,20060816,000000,3.13545,3.16995,3.00583,3.11855,61360.490279837,0
+GPK.US,D,20060817,000000,3.10085,3.25637,3.06614,3.25637,315716.78139995,0
+GPK.US,D,20060818,000000,3.26486,3.27356,3.08335,3.26486,196934.57322459,0
+GPK.US,D,20060821,000000,3.23905,3.23905,3.03185,3.16135,133490.39750261,0
+GPK.US,D,20060822,000000,3.14395,3.16995,3.08335,3.16995,61012.535040956,0
+GPK.US,D,20060823,000000,3.17865,3.19576,2.93693,3.02314,108134.17096691,0
+GPK.US,D,20060824,000000,3.02314,3.07484,2.96264,3.06614,103620.86783932,0
+GPK.US,D,20060825,000000,3.04885,3.18706,3.04035,3.16135,67263.591367372,0
+GPK.US,D,20060828,000000,3.16135,3.17865,3.10925,3.16995,76642.198852572,0
+GPK.US,D,20060829,000000,3.20456,3.32546,3.12655,3.32546,184892.69206505,0
+GPK.US,D,20060830,000000,3.32546,3.41187,3.26486,3.35137,633987.5947132,0
+GPK.US,D,20060831,000000,3.37707,3.53268,3.29947,3.35137,431032.58665773,0
+GPK.US,D,20060901,000000,3.35137,3.41187,3.35137,3.41187,150852.75702412,0
+GPK.US,D,20060905,000000,3.41187,3.52408,3.34277,3.47228,363301.68331256,0
+GPK.US,D,20060906,000000,3.45508,3.45508,3.25637,3.37707,168918.10750791,0
+GPK.US,D,20060907,000000,3.36887,3.50679,3.33387,3.42058,362839.4288237,0
+GPK.US,D,20060908,000000,3.42898,3.45508,3.30796,3.33387,91810.619673112,0
+GPK.US,D,20060911,000000,3.31676,3.44608,3.31676,3.31676,196934.57322459,0
+GPK.US,D,20060912,000000,3.34277,3.43797,3.34277,3.36887,168800.77376456,0
+GPK.US,D,20060913,000000,3.37707,3.44608,3.34277,3.36887,143795.53696111,0
+GPK.US,D,20060914,000000,3.35997,3.36887,3.29947,3.33387,142633.32600333,0
+GPK.US,D,20060915,000000,3.35137,3.40297,3.27356,3.28216,592190.48314035,0
+GPK.US,D,20060918,000000,3.23905,3.32546,3.06614,3.32546,210132.59635519,0
+GPK.US,D,20060919,000000,3.31676,3.32546,3.23035,3.32546,119940.37314198,0
+GPK.US,D,20060920,000000,3.32546,3.41187,3.32546,3.32546,243703.19642272,0
+GPK.US,D,20060921,000000,3.35997,3.40297,3.23035,3.28216,154675.20716288,0
+GPK.US,D,20060922,000000,3.25637,3.25637,3.12655,3.17865,241621.53397616,0
+GPK.US,D,20060925,000000,3.18706,3.34277,3.13545,3.30796,171579.35818668,0
+GPK.US,D,20060926,000000,3.32546,3.37707,3.29086,3.33387,298467.70963063,0
+GPK.US,D,20060927,000000,3.30796,3.32546,3.26486,3.29947,107554.58273471,0
+GPK.US,D,20060928,000000,3.31676,3.36887,3.17865,3.20456,218582.64887151,0
+GPK.US,D,20060929,000000,3.19576,3.33387,3.15255,3.16135,152359.88872742,0
+GPK.US,D,20061002,000000,3.14395,3.14395,3.02314,3.08335,201797.85458662,0
+GPK.US,D,20061003,000000,3.08335,3.29947,2.97974,3.27356,177482.45927422,0
+GPK.US,D,20061004,000000,3.24766,3.36887,3.19576,3.28216,150391.51403304,0
+GPK.US,D,20061005,000000,3.27356,3.37707,3.21306,3.31676,228772.47758224,0
+GPK.US,D,20061006,000000,3.29947,3.35997,3.23035,3.30796,50708.407080244,0
+GPK.US,D,20061009,000000,3.27356,3.29947,3.23035,3.23905,89960.590219873,0
+GPK.US,D,20061010,000000,3.24766,3.30796,3.19576,3.30796,81853.435453494,0
+GPK.US,D,20061011,000000,3.30796,3.36887,3.23905,3.29947,96212.658044077,0
+GPK.US,D,20061012,000000,3.34277,3.38597,3.21306,3.36887,214644.88798498,0
+GPK.US,D,20061013,000000,3.37707,3.39446,3.31676,3.36887,106164.78477475,0
+GPK.US,D,20061016,000000,3.36887,3.43797,3.35997,3.38597,186051.86852946,0
+GPK.US,D,20061017,000000,3.35137,3.44608,3.32546,3.42898,127352.62892839,0
+GPK.US,D,20061018,000000,3.45508,3.45508,3.39446,3.42898,141013.91804563,0
+GPK.US,D,20061019,000000,3.42058,3.45508,3.35137,3.36887,356008.78426508,0
+GPK.US,D,20061020,000000,3.39446,3.39446,3.28216,3.28216,124458.7337585,0
+GPK.US,D,20061023,000000,3.25637,3.36887,3.23905,3.32546,109407.64668131,0
+GPK.US,D,20061024,000000,3.30796,3.33387,3.02314,3.25637,4253931.8304339,0
+GPK.US,D,20061025,000000,3.25637,3.32546,3.20456,3.28216,318960.65480429,0
+GPK.US,D,20061026,000000,3.30796,3.45508,3.22195,3.45508,133605.70825038,0
+GPK.US,D,20061027,000000,3.43797,3.45508,3.35997,3.35997,75950.334365959,0
+GPK.US,D,20061030,000000,3.33387,3.44608,3.25637,3.41187,82083.045451244,0
+GPK.US,D,20061031,000000,3.43797,3.43797,3.30796,3.36887,89377.967494305,0
+GPK.US,D,20061101,000000,3.36887,3.43797,3.28216,3.33387,249378.71050809,0
+GPK.US,D,20061102,000000,3.29947,3.62759,3.28216,3.35997,1512022.2950969,0
+GPK.US,D,20061103,000000,3.39446,3.48957,3.32546,3.35137,364112.9045381,0
+GPK.US,D,20061106,000000,3.36887,3.41187,3.28216,3.31676,242203.14520395,0
+GPK.US,D,20061107,000000,3.30796,3.38597,3.20456,3.28216,840759.99541849,0
+GPK.US,D,20061108,000000,3.25637,3.44608,3.23905,3.37707,544257.62598886,0
+GPK.US,D,20061109,000000,3.39446,3.43797,3.28216,3.40297,254357.30261789,0
+GPK.US,D,20061110,000000,3.39446,3.45508,3.39446,3.45508,162433.39519259,0
+GPK.US,D,20061113,000000,3.44608,3.54158,3.42898,3.49827,401852.89848549,0
+GPK.US,D,20061114,000000,3.50679,3.55878,3.44608,3.54158,248339.90228039,0
+GPK.US,D,20061115,000000,3.54968,3.58439,3.49827,3.54158,523303.43782413,0
+GPK.US,D,20061116,000000,3.55878,3.57598,3.54158,3.55878,144254.75695661,0
+GPK.US,D,20061117,000000,3.55878,3.57598,3.51549,3.55878,225529.61567569,0
+GPK.US,D,20061120,000000,3.55878,3.6707,3.49827,3.62759,325791.29936292,0
+GPK.US,D,20061121,000000,3.62759,3.62759,3.58439,3.60198,202952.98505989,0
+GPK.US,D,20061122,000000,3.60198,3.62759,3.57598,3.59319,144835.35668661,0
+GPK.US,D,20061124,000000,3.55878,3.81742,3.54968,3.7573,147729.25185649,0
+GPK.US,D,20061127,000000,3.68849,3.74,3.49827,3.55878,409382.48801523,0
+GPK.US,D,20061128,000000,3.55878,3.62759,3.51549,3.54968,334588.29562032,0
+GPK.US,D,20061129,000000,3.58439,3.6707,3.56708,3.62759,192072.30336034,0
+GPK.US,D,20061130,000000,3.64518,3.71419,3.60198,3.66258,364689.45827694,0
+GPK.US,D,20061201,000000,3.6707,3.69639,3.51549,3.6796,220436.72431589,0
+GPK.US,D,20061204,000000,3.70559,3.7573,3.68849,3.70559,405214.10563317,0
+GPK.US,D,20061205,000000,3.73139,3.7573,3.71419,3.7573,143100.63798114,0
+GPK.US,D,20061206,000000,3.7573,3.85231,3.74,3.7661,168684.45151901,0
+GPK.US,D,20061207,000000,3.7834,3.7917,3.69639,3.69639,148075.18409979,0
+GPK.US,D,20061208,000000,3.69639,3.84371,3.61949,3.8093,251577.706698,0
+GPK.US,D,20061211,000000,3.81742,3.81742,3.74,3.8003,117859.72219321,0
+GPK.US,D,20061212,000000,3.8093,3.87811,3.69639,3.7917,116586.24647882,0
+GPK.US,D,20061213,000000,3.85231,3.87811,3.81742,3.8696,181071.25342407,0
+GPK.US,D,20061214,000000,3.87811,3.94702,3.81742,3.89532,301015.6725572,0
+GPK.US,D,20061215,000000,3.89532,3.92151,3.73139,3.74,440990.78237513,0
+GPK.US,D,20061218,000000,3.7573,3.7573,3.54968,3.60198,450828.60985583,0
+GPK.US,D,20061219,000000,3.56708,3.64518,3.56708,3.61949,104660.68756482,0
+GPK.US,D,20061220,000000,3.62759,3.6707,3.54158,3.58439,320235.14201647,0
+GPK.US,D,20061221,000000,3.60198,3.61949,3.52408,3.55878,139161.86559682,0
+GPK.US,D,20061222,000000,3.54968,3.56708,3.50679,3.55878,79073.839533592,0
+GPK.US,D,20061226,000000,3.54968,3.58439,3.53268,3.55878,127582.23892614,0
+GPK.US,D,20061227,000000,3.61039,3.69639,3.61039,3.6707,289670.71337321,0
+GPK.US,D,20061228,000000,3.66258,3.77431,3.65349,3.74,109291.32443575,0
+GPK.US,D,20061229,000000,3.73139,3.77431,3.69639,3.74,180259.02070076,0
+GPK.US,D,20070103,000000,3.77431,3.91291,3.7661,3.82641,377428.26141203,0
+GPK.US,D,20070104,000000,3.83521,3.87811,3.7485,3.84371,200639.68962,0
+GPK.US,D,20070105,000000,3.81742,3.81742,3.62759,3.68849,273460.4498316,0
+GPK.US,D,20070108,000000,3.6796,3.71419,3.62759,3.6796,184430.43757618,0
+GPK.US,D,20070109,000000,3.68849,3.68849,3.54968,3.64518,309238.13807136,0
+GPK.US,D,20070110,000000,3.61949,3.70559,3.57598,3.6707,848285.53895708,0
+GPK.US,D,20070111,000000,3.6796,3.77431,3.6796,3.71419,345240.37881992,0
+GPK.US,D,20070112,000000,3.70559,3.83521,3.6796,3.83521,1030171.0481001,0
+GPK.US,D,20070116,000000,3.88701,3.95601,3.84371,3.90411,212564.23703621,0
+GPK.US,D,20070117,000000,3.89532,3.90411,3.82641,3.83521,225529.61567569,0
+GPK.US,D,20070118,000000,3.82641,3.83521,3.73139,3.7661,154099.66492183,0
+GPK.US,D,20070119,000000,3.7573,3.7834,3.6796,3.74,279133.94092139,0
+GPK.US,D,20070122,000000,3.73139,3.8003,3.7225,3.8003,207238.7011853,0
+GPK.US,D,20070123,000000,3.7917,3.91291,3.77431,3.82641,1596193.0719813,0
+GPK.US,D,20070124,000000,3.82641,3.90411,3.8003,3.89532,296387.05868186,0
+GPK.US,D,20070125,000000,3.88701,3.95601,3.82641,3.861,290827.86684205,0
+GPK.US,D,20070126,000000,3.861,3.93901,3.82641,3.92992,174127.32111326,0
+GPK.US,D,20070129,000000,3.91291,3.92151,3.85231,3.88701,91924.918923093,0
+GPK.US,D,20070130,000000,3.90411,4.08563,3.90411,4.08563,413893.76814725,0
+GPK.US,D,20070131,000000,4.06833,4.17173,4.00782,4.17173,368744.5529068,0
+GPK.US,D,20070201,000000,4.17173,4.36195,4.17173,4.31015,581655.73368411,0
+GPK.US,D,20070202,000000,4.37035,4.43985,4.30135,4.43985,406139.62610869,0
+GPK.US,D,20070205,000000,4.43985,4.43985,4.35315,4.38785,436354.07651748,0
+GPK.US,D,20070206,000000,4.40506,4.40506,4.23244,4.27584,258409.3627544,0
+GPK.US,D,20070207,000000,4.26684,4.36195,4.23244,4.32715,189987.60642042,0
+GPK.US,D,20070208,000000,4.33614,4.37035,4.27584,4.34445,169958.93873119,0
+GPK.US,D,20070209,000000,4.33614,4.38785,4.24974,4.34445,285268.67500225,0
+GPK.US,D,20070212,000000,4.36195,4.43985,4.36195,4.42225,361090.5491492,0
+GPK.US,D,20070213,000000,4.47396,4.52576,4.43095,4.49116,301247.30555054,0
+GPK.US,D,20070214,000000,4.57767,4.71627,4.57767,4.68147,422521.84427415,0
+GPK.US,D,20070215,000000,4.66418,4.68147,4.49116,4.68147,262694.06738203,0
+GPK.US,D,20070216,000000,4.68147,4.68147,4.57767,4.62127,222984.68724248,0
+GPK.US,D,20070220,000000,4.62127,4.88029,4.56927,4.85428,277169.61221817,0
+GPK.US,D,20070221,000000,4.76768,4.76768,4.70718,4.75927,296849.31317072,0
+GPK.US,D,20070222,000000,5.14811,5.21712,4.34445,4.69868,279247.22867358,0
+GPK.US,D,20070223,000000,4.69868,4.69868,4.43095,4.43095,594621.11232359,0
+GPK.US,D,20070226,000000,4.42225,4.50866,4.39626,4.49116,279973.48408498,0
+GPK.US,D,20070227,000000,4.43095,4.43985,3.92151,4.21494,666401.04131191,0
+GPK.US,D,20070228,000000,4.19774,4.32715,4.10293,4.14574,351032.21515084,0
+GPK.US,D,20070301,000000,4.05963,4.25834,3.88701,4.18063,290237.15213418,0
+GPK.US,D,20070302,000000,4.14574,4.23244,3.98193,3.99912,361564.94161151,0
+GPK.US,D,20070305,000000,3.95601,3.97321,3.8003,3.8093,555029.06592738,0
+GPK.US,D,20070306,000000,3.89532,4.14574,3.84371,4.14574,188021.25472162,0
+GPK.US,D,20070307,000000,4.14574,4.23244,3.99032,4.01642,254012.38187238,0
+GPK.US,D,20070308,000000,4.05963,4.23244,3.92992,3.93901,173081.43240104,0
+GPK.US,D,20070309,000000,3.99032,4.07672,3.95601,4.05082,116815.85647657,0
+GPK.US,D,20070312,000000,3.96441,4.17173,3.96441,4.08563,121678.12634082,0
+GPK.US,D,20070313,000000,4.05082,4.06833,3.8696,3.91291,221478.56703696,0
+GPK.US,D,20070314,000000,3.90411,4.06833,3.85231,3.97321,133141.43076595,0
+GPK.US,D,20070315,000000,3.97321,4.14574,3.97321,4.08563,89261.645248748,0
+GPK.US,D,20070316,000000,4.09393,4.09393,3.81742,3.83521,781135.2353419,0
+GPK.US,D,20070319,000000,3.88701,4.15473,3.88701,4.05963,205385.6372387,0
+GPK.US,D,20070320,000000,4.06833,4.14574,4.00782,4.14574,69117.666811761,0
+GPK.US,D,20070321,000000,4.13733,4.14574,4.05082,4.14574,326371.89909291,0
+GPK.US,D,20070322,000000,4.14574,4.35315,4.14574,4.31875,113690.32831336,0
+GPK.US,D,20070323,000000,4.31875,4.36195,4.23244,4.30135,130709.79008492,0
+GPK.US,D,20070326,000000,4.30135,4.36195,4.24974,4.33614,69697.255043968,0
+GPK.US,D,20070327,000000,4.31875,4.31875,4.19774,4.25834,53837.981234601,0
+GPK.US,D,20070328,000000,4.23244,4.30135,4.17173,4.18063,618472.23015157,0
+GPK.US,D,20070329,000000,4.23244,4.26684,4.01642,4.06833,139857.77607458,0
+GPK.US,D,20070330,000000,4.07672,4.29283,4.02502,4.09393,281911.51384571,0
+GPK.US,D,20070402,000000,4.11123,4.27584,4.11123,4.19774,283996.21078564,0
+GPK.US,D,20070403,000000,4.22354,4.36195,4.22354,4.29283,639539.70606849,0
+GPK.US,D,20070404,000000,4.28394,4.41365,4.23244,4.41365,843654.90208616,0
+GPK.US,D,20070405,000000,4.41365,4.42225,4.33614,4.39626,146343.49988769,0
+GPK.US,D,20070409,000000,4.39626,4.41365,4.27584,4.30135,667790.83927185,0
+GPK.US,D,20070410,000000,4.31015,4.39626,4.28394,4.32715,118094.3896799,0
+GPK.US,D,20070411,000000,4.33614,4.33614,4.13733,4.23244,199596.83540115,0
+GPK.US,D,20070412,000000,4.21494,4.35315,4.18904,4.35315,232936.81397316,0
+GPK.US,D,20070413,000000,4.36195,4.39626,4.28394,4.39626,108481.114708,0
+GPK.US,D,20070416,000000,4.43095,4.63847,4.43095,4.62127,483939.98992788,0
+GPK.US,D,20070417,000000,4.58646,4.66418,4.49116,4.54326,240350.08125735,0
+GPK.US,D,20070418,000000,4.53466,4.60376,4.28394,4.30135,401047.74624668,0
+GPK.US,D,20070419,000000,4.30135,4.44806,4.19774,4.37905,147729.25185649,0
+GPK.US,D,20070420,000000,4.56067,4.61227,4.43985,4.56067,253434.81663575,0
+GPK.US,D,20070423,000000,4.54326,4.62127,4.44806,4.45695,136149.62518581,0
+GPK.US,D,20070424,000000,4.46575,4.46575,4.37035,4.44806,125413.58766986,0
+GPK.US,D,20070425,000000,4.49116,4.61227,4.47396,4.56927,153866.00893293,0
+GPK.US,D,20070426,000000,4.55176,4.60376,4.40506,4.56067,163011.97192701,0
+GPK.US,D,20070427,000000,4.56067,4.56067,4.37035,4.40506,203649.90703545,0
+GPK.US,D,20070430,000000,4.43095,4.46575,4.14574,4.43095,640121.31729628,0
+GPK.US,D,20070501,000000,4.45695,4.50025,4.33614,4.50025,191378.41587815,0
+GPK.US,D,20070502,000000,4.46575,4.57767,4.43095,4.55176,314331.02943114,0
+GPK.US,D,20070503,000000,4.60376,4.60376,4.41365,4.43985,549933.14007422,0
+GPK.US,D,20070504,000000,4.45695,4.46575,4.30135,4.41365,290942.16609204,0
+GPK.US,D,20070507,000000,4.40506,4.43095,4.29283,4.31875,244054.18615497,0
+GPK.US,D,20070508,000000,4.28394,4.37905,4.14574,4.37905,189987.60642042,0
+GPK.US,D,20070509,000000,4.36195,4.43095,4.29283,4.42225,131752.64430378,0
+GPK.US,D,20070510,000000,4.38785,4.38785,4.23244,4.30135,347095.4657621,0
+GPK.US,D,20070511,000000,4.33614,4.36195,4.24075,4.34445,212442.85730172,0
+GPK.US,D,20070514,000000,4.33614,4.36195,4.18904,4.27584,183155.950364,0
+GPK.US,D,20070515,000000,4.26684,4.36195,4.11123,4.17173,307382.0396314,0
+GPK.US,D,20070516,000000,4.18904,4.37905,4.17173,4.37905,242893.99819277,0
+GPK.US,D,20070517,000000,4.36195,4.40506,4.27584,4.31015,246255.20534046,0
+GPK.US,D,20070518,000000,4.31015,4.35315,4.20653,4.34445,142982.29274001,0
+GPK.US,D,20070521,000000,4.34445,4.44806,4.27584,4.33614,114617.87178445,0
+GPK.US,D,20070522,000000,4.32715,4.49116,4.29283,4.39626,254472.61336566,0
+GPK.US,D,20070523,000000,4.41365,4.50866,4.34445,4.35315,116471.94722883,0
+GPK.US,D,20070524,000000,4.35315,4.40506,4.17173,4.29283,199132.55791671,0
+GPK.US,D,20070525,000000,4.32715,4.36195,4.24974,4.27584,113343.38457226,0
+GPK.US,D,20070529,000000,4.28394,4.36195,4.27584,4.35315,147729.25185649,0
+GPK.US,D,20070530,000000,4.31875,4.34445,4.25834,4.25834,522264.62959643,0
+GPK.US,D,20070531,000000,4.29283,4.31875,4.18063,4.26684,284228.85527676,0
+GPK.US,D,20070601,000000,4.29283,4.40506,4.23244,4.28394,69003.36756178,0
+GPK.US,D,20070604,000000,4.25834,4.32715,4.14574,4.29283,152359.88872742,0
+GPK.US,D,20070605,000000,4.29283,4.29283,4.20653,4.22354,209726.98574242,0
+GPK.US,D,20070606,000000,4.18904,4.29283,4.14574,4.21494,139974.09832014,0
+GPK.US,D,20070607,000000,4.18904,4.18904,4.09393,4.10293,160462.99750265,0
+GPK.US,D,20070608,000000,4.11123,4.16313,4.05963,4.12862,207699.94417638,0
+GPK.US,D,20070611,000000,4.11123,4.15473,3.99912,4.10293,220436.72431589,0
+GPK.US,D,20070612,000000,4.05963,4.07672,3.90411,4.06833,433115.26060208,0
+GPK.US,D,20070613,000000,4.07672,4.14574,4.01642,4.07672,887649.99835112,0
+GPK.US,D,20070614,000000,4.08563,4.14574,4.05963,4.12012,96670.86654179,0
+GPK.US,D,20070615,000000,4.25834,4.31875,4.24075,4.31875,415748.85508943,0
+GPK.US,D,20070618,000000,4.31875,4.44806,4.11123,4.27584,338061.77902242,0
+GPK.US,D,20070619,000000,4.26684,4.36195,4.20653,4.35315,82201.390692375,0
+GPK.US,D,20070620,000000,4.37905,4.37905,4.22354,4.24075,291984.00881309,0
+GPK.US,D,20070621,000000,4.21494,4.25834,4.10293,4.18904,210593.83934626,0
+GPK.US,D,20070622,000000,4.18904,4.29283,4.10293,4.26684,889967.33978216,0
+GPK.US,D,20070625,000000,4.26684,4.41365,4.18063,4.31875,753118.76962523,0
+GPK.US,D,20070626,000000,4.36195,4.41365,4.26684,4.31875,379278.29086528,0
+GPK.US,D,20070627,000000,4.27584,4.33614,4.17173,4.33614,181535.5309085,0
+GPK.US,D,20070628,000000,4.35315,4.35315,4.22354,4.31015,146568.0523965,0
+GPK.US,D,20070629,000000,4.33614,4.39626,4.17173,4.18063,246948.08132486,0
+GPK.US,D,20070702,000000,4.24075,4.31875,4.17173,4.31015,122258.72607081,0
+GPK.US,D,20070703,000000,4.31015,4.31015,4.20653,4.29283,57307.418645541,0
+GPK.US,D,20070705,000000,4.28394,4.29283,4.18904,4.24075,120754.62886088,0
+GPK.US,D,20070706,000000,4.23244,4.24974,4.18904,4.24075,85556.528853334,0
+GPK.US,D,20070709,000000,4.24075,4.25834,4.17173,4.22354,137193.49090245,0
+GPK.US,D,20070710,000000,4.65547,4.9922,4.62938,4.9749,1204989.2222022,0
+GPK.US,D,20070711,000000,4.9665,5.0532,4.84538,4.9665,466112.34142414,0
+GPK.US,D,20070712,000000,5.01829,5.22561,5.00969,5.22561,642551.9464795,0
+GPK.US,D,20070713,000000,5.1826,5.26882,5.14811,5.20792,176904.89403758,0
+GPK.US,D,20070716,000000,5.1826,5.22561,5.0613,5.20002,319192.28779762,0
+GPK.US,D,20070717,000000,5.20002,5.22561,5.13081,5.13081,604343.62905652,0
+GPK.US,D,20070718,000000,5.07851,5.17371,4.93209,5.07851,330423.95922941,0
+GPK.US,D,20070719,000000,5.09582,5.13081,5.00969,5.07851,149931.28253976,0
+GPK.US,D,20070720,000000,5.0704,5.13892,4.75077,4.88879,374300.71025324,0
+GPK.US,D,20070723,000000,4.89739,4.9404,4.75077,4.83689,147148.6521265,0
+GPK.US,D,20070724,000000,4.67287,4.75927,4.67287,4.75927,379163.99161529,0
+GPK.US,D,20070725,000000,4.80238,4.81108,4.56927,4.61227,357051.63848393,0
+GPK.US,D,20070726,000000,4.50025,4.60376,3.99912,4.12862,892857.18896089,0
+GPK.US,D,20070727,000000,4.10293,4.19774,3.89532,3.90411,443072.4448217,0
+GPK.US,D,20070730,000000,3.88701,4.02502,3.7485,3.88701,484290.97966013,0
+GPK.US,D,20070731,000000,3.92992,4.02502,3.7917,3.83521,399425.30379562,0
+GPK.US,D,20070801,000000,3.8093,3.92992,3.74,3.85231,330767.86847714,0
+GPK.US,D,20070802,000000,3.861,3.95601,3.68849,3.94702,295574.82595854,0
+GPK.US,D,20070803,000000,3.93901,3.93901,3.64518,3.6796,426515.237539,0
+GPK.US,D,20070806,000000,3.63639,3.93901,3.51549,3.90411,428022.36924229,0
+GPK.US,D,20070807,000000,3.93901,3.93901,3.60198,3.69639,413665.16964728,0
+GPK.US,D,20070808,000000,3.7661,4.18904,3.63639,4.12862,636184.56790753,0
+GPK.US,D,20070809,000000,4.02502,4.54326,3.8003,4.44806,847822.27297044,0
+GPK.US,D,20070810,000000,4.31015,4.62127,4.13733,4.36195,617198.75443717,0
+GPK.US,D,20070813,000000,4.42225,4.49116,4.03362,4.10293,472709.32999387,0
+GPK.US,D,20070814,000000,4.10293,4.22354,3.90411,3.97321,355315.90828067,0
+GPK.US,D,20070815,000000,3.97321,4.10293,3.71419,3.73139,542060.65279453,0
+GPK.US,D,20070816,000000,3.6796,4.24974,3.6796,3.84371,653320.35192465,0
+GPK.US,D,20070817,000000,4.12862,4.18904,3.94702,4.03362,515893.20503331,0
+GPK.US,D,20070820,000000,4.05963,4.31875,3.98193,4.19774,199941.75614666,0
+GPK.US,D,20070821,000000,4.19774,4.29283,4.09393,4.16313,171809.97968222,0
+GPK.US,D,20070822,000000,4.15473,4.37905,4.04252,4.32715,280756.38337245,0
+GPK.US,D,20070823,000000,4.34445,4.34445,4.13733,4.25834,166946.69832018,0
+GPK.US,D,20070824,000000,4.24974,4.37905,4.21494,4.32715,150972.11376304,0
+GPK.US,D,20070827,000000,4.30135,4.35315,4.15473,4.27584,87645.271784409,0
+GPK.US,D,20070828,000000,4.18904,4.24075,3.92992,3.98193,231667.38424991,0
+GPK.US,D,20070829,000000,3.99912,4.26684,3.97321,4.24974,197396.82771344,0
+GPK.US,D,20070830,000000,4.19774,4.23244,4.05082,4.07672,137890.41287801,0
+GPK.US,D,20070831,000000,4.14574,4.18063,4.05963,4.11123,184313.10383284,0
+GPK.US,D,20070904,000000,4.08563,4.14574,4.01642,4.09393,247756.26805703,0
+GPK.US,D,20070905,000000,4.00782,4.04252,3.91291,3.92151,219739.80234035,0
+GPK.US,D,20070906,000000,3.92992,4.02502,3.89532,3.96441,135110.8169581,0
+GPK.US,D,20070907,000000,3.88701,3.91291,3.7834,3.81742,208742.79839523,0
+GPK.US,D,20070910,000000,3.83521,3.8696,3.64518,3.71419,210246.89560517,0
+GPK.US,D,20070911,000000,3.7225,4.11123,3.7225,4.09393,272302.28486498,0
+GPK.US,D,20070912,000000,4.08563,4.13733,3.85231,3.87811,195779.44275132,0
+GPK.US,D,20070913,000000,3.88701,3.94702,3.6707,3.81742,158031.35682163,0
+GPK.US,D,20070914,000000,3.73139,3.92992,3.62759,3.8696,385996.65916948,0
+GPK.US,D,20070917,000000,3.8696,3.92151,3.69639,3.82641,158727.2672994,0
+GPK.US,D,20070918,000000,3.84371,4.16313,3.71419,4.13733,272770.60834056,0
+GPK.US,D,20070919,000000,4.23244,4.34445,4.17173,4.31875,355198.57453733,0
+GPK.US,D,20070920,000000,4.30135,4.30135,3.96441,3.98193,184778.39281506,0
+GPK.US,D,20070921,000000,3.92151,4.07672,3.87811,4.02502,875610.14018715,0
+GPK.US,D,20070924,000000,4.01642,4.07672,3.7834,3.83521,243359.287175,0
+GPK.US,D,20070925,000000,3.8003,3.92151,3.6707,3.7573,108947.41518802,0
+GPK.US,D,20070926,000000,3.7917,3.96441,3.77431,3.95601,119363.81940314,0
+GPK.US,D,20070927,000000,3.98193,4.01642,3.89532,3.96441,198553.98118228,0
+GPK.US,D,20070928,000000,3.95601,4.01642,3.7485,3.90411,323129.03718636,0
+GPK.US,D,20071001,000000,3.88701,4.16313,3.88701,4.16313,201448.88784996,0
+GPK.US,D,20071002,000000,4.16313,4.16313,3.92992,4.07672,193691.71131804,0
+GPK.US,D,20071003,000000,4.03362,4.10293,3.91291,3.91291,260379.76044435,0
+GPK.US,D,20071004,000000,3.94702,4.00782,3.85231,4.00782,142054.74926893,0
+GPK.US,D,20071005,000000,3.97321,4.09393,3.92992,4.03362,276010.43575375,0
+GPK.US,D,20071008,000000,4.01642,4.05082,3.95601,3.97321,256560.34479895,0
+GPK.US,D,20071009,000000,3.97321,4.05082,3.97321,3.99912,310393.26854461,0
+GPK.US,D,20071010,000000,3.98193,3.99032,3.81742,3.8696,221245.92254585,0
+GPK.US,D,20071011,000000,3.88701,3.94702,3.6796,3.7225,253314.44839905,0
+GPK.US,D,20071012,000000,3.7225,3.83521,3.71419,3.83521,157685.42457833,0
+GPK.US,D,20071015,000000,3.82641,3.82641,3.71419,3.77431,233169.45846427,0
+GPK.US,D,20071016,000000,3.7834,3.861,3.74,3.7661,141707.80552782,0
+GPK.US,D,20071017,000000,3.81742,4.08563,3.7917,4.07672,472131.76475724,0
+GPK.US,D,20071018,000000,4.05082,4.09393,3.8696,4.09393,231896.99424766,0
+GPK.US,D,20071019,000000,4.08563,4.08563,3.71419,3.7225,325324.9988829,0
+GPK.US,D,20071022,000000,3.6707,4.01642,3.6707,3.89532,200524.37887224,0
+GPK.US,D,20071023,000000,3.93901,4.06833,3.861,4.05963,184778.39281506,0
+GPK.US,D,20071024,000000,4.01642,4.04252,3.92151,4.04252,172155.91192552,0
+GPK.US,D,20071025,000000,4.05082,4.12012,3.88701,3.96441,191489.68063477,0
+GPK.US,D,20071026,000000,4.02502,4.22354,3.97321,4.22354,129089.37062943,0
+GPK.US,D,20071029,000000,4.24075,4.24075,4.08563,4.15473,102808.63511602,0
+GPK.US,D,20071030,000000,4.14574,4.15473,4.00782,4.15473,133839.36423929,0
+GPK.US,D,20071031,000000,4.12862,4.29283,3.99032,4.24974,278903.31942585,0
+GPK.US,D,20071101,000000,3.97321,4.05963,3.8003,3.8003,347095.4657621,0
+GPK.US,D,20071102,000000,3.85231,3.99912,3.81742,3.97321,163707.88240478,0
+GPK.US,D,20071105,000000,3.96441,3.96441,3.7834,3.85231,178066.09349757,0
+GPK.US,D,20071106,000000,3.7917,3.92151,3.7573,3.861,189291.69594265,0
+GPK.US,D,20071107,000000,3.81742,3.89532,3.7225,3.861,267907.32697853,0
+GPK.US,D,20071108,000000,3.92992,3.96441,3.73139,3.83521,119711.77464203,0
+GPK.US,D,20071109,000000,4.01642,4.01642,3.6796,3.77431,210478.5285985,0
+GPK.US,D,20071112,000000,3.77431,4.01642,3.69639,3.7573,186167.17927722,0
+GPK.US,D,20071113,000000,3.8003,4.07672,3.77431,4.07672,201797.85458662,0
+GPK.US,D,20071114,000000,4.07672,4.07672,3.8696,4.00782,139739.43083346,0
+GPK.US,D,20071115,000000,3.99912,3.99912,3.74,3.7661,152478.23396856,0
+GPK.US,D,20071116,000000,3.77431,3.7917,3.56708,3.63639,366428.22297355,0
+GPK.US,D,20071119,000000,3.57598,3.61039,3.46348,3.53268,281619.19098515,0
+GPK.US,D,20071120,000000,3.55878,3.66258,3.39446,3.51549,214763.23322612,0
+GPK.US,D,20071121,000000,3.51549,3.51549,3.29086,3.34277,440523.47039734,0
+GPK.US,D,20071123,000000,3.38597,3.71419,3.35997,3.66258,81277.893212438,0
+GPK.US,D,20071126,000000,3.6707,3.71419,3.33387,3.41187,439829.58291516,0
+GPK.US,D,20071127,000000,3.41187,3.57598,3.39446,3.43797,242433.76669948,0
+GPK.US,D,20071128,000000,3.49827,3.70559,3.43797,3.65349,319770.86453203,0
+GPK.US,D,20071129,000000,3.63639,3.69639,3.42058,3.52408,202467.46612191,0
+GPK.US,D,20071130,000000,3.54158,3.58439,3.44608,3.54158,287240.08418998,0
+GPK.US,D,20071203,000000,3.58439,3.59319,3.48087,3.48957,243015.37792727,0
+GPK.US,D,20071204,000000,3.43797,3.46348,3.26486,3.36887,306344.24290148,0
+GPK.US,D,20071205,000000,3.41187,3.52408,3.35997,3.51549,176557.95029649,0
+GPK.US,D,20071206,000000,3.51549,3.70559,3.48087,3.6707,147861.75806665,0
+GPK.US,D,20071207,000000,3.68849,3.8093,3.6796,3.7485,150157.85804415,0
+GPK.US,D,20071210,000000,3.74,3.83521,3.6796,3.74,104082.1108304,0
+GPK.US,D,20071211,000000,3.7834,3.83521,3.53268,3.54968,220667.34581143,0
+GPK.US,D,20071212,000000,3.64518,3.83521,3.64518,3.83521,372117.89802794,0
+GPK.US,D,20071213,000000,3.7573,3.82641,3.61949,3.62759,180378.37743967,0
+GPK.US,D,20071214,000000,3.54968,3.64518,3.42058,3.42898,247063.39207262,0
+GPK.US,D,20071217,000000,3.37707,3.48087,3.23035,3.23035,184079.44784393,0
+GPK.US,D,20071218,000000,3.28216,3.48957,3.20456,3.48087,202490.73057103,0
+GPK.US,D,20071219,000000,3.48087,3.48087,3.27356,3.39446,314559.62793111,0
+GPK.US,D,20071220,000000,3.42898,3.48087,3.29086,3.47228,437978.54196413,0
+GPK.US,D,20071221,000000,3.52408,3.54968,3.42898,3.50679,1061946.2395949,0
+GPK.US,D,20071224,000000,3.49827,3.59319,3.42898,3.47228,448283.68142262,0
+GPK.US,D,20071226,000000,3.41187,3.48957,3.41187,3.45508,484868.54489676,0
+GPK.US,D,20071227,000000,3.38597,3.45508,3.29086,3.35997,176209.99505761,0
+GPK.US,D,20071228,000000,3.43797,3.43797,3.17865,3.23905,306545.53096118,0
+GPK.US,D,20071231,000000,3.17865,3.40297,3.16135,3.18706,740318.2651251,0
+GPK.US,D,20080102,000000,3.25637,3.29086,2.97143,3.03185,423183.36382715,0
+GPK.US,D,20080103,000000,3.03185,3.11855,2.94544,3.11855,423274.39862801,0
+GPK.US,D,20080104,000000,2.99694,3.10925,2.85003,2.99694,385436.28939523,0
+GPK.US,D,20080107,000000,3.00583,3.06614,2.94544,2.98874,390618.19256033,0
+GPK.US,D,20080108,000000,2.99694,3.01453,2.79862,2.80722,263038.98812755,0
+GPK.US,D,20080109,000000,2.75531,3.06614,2.66911,3.04885,534072.85476706,0
+GPK.US,D,20080110,000000,3.00583,3.17865,2.88503,3.11855,149235.372062,0
+GPK.US,D,20080111,000000,3.10085,3.10085,2.94544,3.03185,176789.58328982,0
+GPK.US,D,20080114,000000,3.05784,3.12655,2.96264,3.08335,186647.64072626,0
+GPK.US,D,20080115,000000,3.04035,3.10925,2.97974,3.01453,148654.772332,0
+GPK.US,D,20080116,000000,3.05784,3.19576,2.99694,3.04885,165344.48582486,0
+GPK.US,D,20080117,000000,3.04885,3.07484,2.80722,2.86763,203765.21778321,0
+GPK.US,D,20080118,000000,2.81592,3.02314,2.61731,2.61731,563595.44068926,0
+GPK.US,D,20080122,000000,2.5048,2.91073,2.5048,2.70352,351841.4133808,0
+GPK.US,D,20080123,000000,2.64331,2.80722,2.37519,2.66911,573204.66966999,0
+GPK.US,D,20080124,000000,2.66911,2.80722,2.5048,2.61731,488169.0621772,0
+GPK.US,D,20080125,000000,2.72102,2.72922,2.5133,2.5481,336906.64854915,0
+GPK.US,D,20080128,000000,2.5396,2.5998,2.43579,2.5912,214845.16454689,0
+GPK.US,D,20080129,000000,2.60822,2.61731,2.4617,2.53051,298120.76588954,0
+GPK.US,D,20080130,000000,2.53051,2.63441,2.4787,2.53051,305293.29670032,0
+GPK.US,D,20080131,000000,2.49619,2.60822,2.4617,2.57401,217886.73839374,0
+GPK.US,D,20080201,000000,2.5824,2.72102,2.5396,2.66032,264952.7419414,0
+GPK.US,D,20080204,000000,2.65161,2.66911,2.5396,2.55651,96558.590287383,0
+GPK.US,D,20080205,000000,2.5396,2.57401,2.44459,2.44459,238809.57012707,0
+GPK.US,D,20080206,000000,2.4706,2.5048,2.41879,2.42669,180378.37743967,0
+GPK.US,D,20080207,000000,2.41879,2.5396,2.37519,2.41879,243126.64268388,0
+GPK.US,D,20080208,000000,2.41879,2.45271,2.34939,2.35769,213388.60773297,0
+GPK.US,D,20080211,000000,2.31489,2.45271,2.28888,2.42669,345701.621811,0
+GPK.US,D,20080212,000000,2.44459,2.72922,2.4012,2.5912,597477.58207534,0
+GPK.US,D,20080213,000000,2.65161,2.73852,2.5912,2.66032,293143.18527751,0
+GPK.US,D,20080214,000000,2.73852,2.73852,2.5227,2.5396,160550.99781015,0
+GPK.US,D,20080215,000000,2.5227,2.56521,2.4012,2.44459,169537.14415383,0
+GPK.US,D,20080219,000000,2.5227,2.66911,2.42669,2.44459,122955.64804636,0
+GPK.US,D,20080220,000000,2.4787,2.66032,2.4706,2.55651,137292.61768563,0
+GPK.US,D,20080221,000000,2.5824,2.97974,2.5227,2.60822,775248.31821897,0
+GPK.US,D,20080222,000000,2.60822,2.79862,2.4706,2.61731,396189.52237359,0
+GPK.US,D,20080225,000000,2.5912,2.76421,2.5481,2.75531,583423.83181656,0
+GPK.US,D,20080226,000000,2.65161,2.98874,2.5481,2.95394,280756.38337245,0
+GPK.US,D,20080227,000000,2.91982,3.02314,2.85893,2.92794,183296.54855646,0
+GPK.US,D,20080228,000000,2.90223,2.93693,2.77243,2.78983,460437.83883657,0
+GPK.US,D,20080229,000000,2.74662,2.88503,2.5912,2.66032,364685.41228579,0
+GPK.US,D,20080303,000000,2.66032,2.70352,2.4617,2.57401,1351558.2860964,0
+GPK.US,D,20080304,000000,2.5396,2.64331,2.4878,2.5396,534416.76401481,0
+GPK.US,D,20080305,000000,2.57401,2.75531,2.55651,2.71212,521942.97330002,0
+GPK.US,D,20080306,000000,2.68631,2.72922,2.55651,2.60822,599555.19853075,0
+GPK.US,D,20080307,000000,2.5481,2.73852,2.5481,2.56521,308660.57283473,0
+GPK.US,D,20080310,000000,2.49619,2.65161,2.49619,2.57401,237339.86384191,0
+GPK.US,D,20080311,000000,2.78152,2.79862,2.57401,2.76421,390797.2276687,0
+GPK.US,D,20080312,000000,2.78983,2.80722,2.55651,2.55651,497281.64574429,0
+GPK.US,D,20080313,000000,2.53051,2.64331,2.5133,2.5824,362954.73957147,0
+GPK.US,D,20080314,000000,2.60822,2.61731,2.5048,2.56521,267327.73874633,0
+GPK.US,D,20080317,000000,2.49619,2.65161,2.4617,2.55651,122966.77452203,0
+GPK.US,D,20080318,000000,2.73852,2.73852,2.56521,2.66032,402899.79869549,0
+GPK.US,D,20080319,000000,2.71212,2.74662,2.53051,2.5481,260998.79709027,0
+GPK.US,D,20080320,000000,2.76421,2.76421,2.5227,2.5998,1174292.2873487,0
+GPK.US,D,20080324,000000,2.60822,2.77243,2.5912,2.77243,329380.09351276,0
+GPK.US,D,20080325,000000,2.76421,2.76421,2.62542,2.72102,240464.38050732,0
+GPK.US,D,20080326,000000,2.70352,2.73852,2.63441,2.68631,220204.07982479,0
+GPK.US,D,20080327,000000,2.69482,2.72922,2.5481,2.63441,390163.01855598,0
+GPK.US,D,20080328,000000,2.64331,2.67761,2.5481,2.5481,248571.53527371,0
+GPK.US,D,20080331,000000,2.5396,2.66911,2.5048,2.5227,261188.95867431,0
+GPK.US,D,20080401,000000,2.4787,2.73852,2.4787,2.67761,432999.94985432,0
+GPK.US,D,20080402,000000,2.72102,2.72102,2.5824,2.60822,566949.56735243,0
+GPK.US,D,20080403,000000,2.5912,2.61731,2.5481,2.5824,279367.59691029,0
+GPK.US,D,20080404,000000,2.63441,2.63441,2.55651,2.5912,179682.46696191,0
+GPK.US,D,20080407,000000,2.60822,2.60822,2.5481,2.56521,175050.8185932,0
+GPK.US,D,20080408,000000,2.5481,2.5998,2.5227,2.53051,235025.55690423,0
+GPK.US,D,20080409,000000,2.5396,2.5998,2.29778,2.32358,398614.08257009,0
+GPK.US,D,20080410,000000,2.31489,2.62542,2.31489,2.61731,303217.70324048,0
+GPK.US,D,20080411,000000,2.5912,2.60822,2.53051,2.53051,247987.90105036,0
+GPK.US,D,20080414,000000,2.53051,2.57401,2.45271,2.45271,303679.95772935,0
+GPK.US,D,20080415,000000,2.45271,2.60822,2.45271,2.57401,305424.79141268,0
+GPK.US,D,20080416,000000,2.5912,2.60822,2.5048,2.5912,294051.51029064,0
+GPK.US,D,20080417,000000,2.57401,2.60822,2.5481,2.55651,141633.96618934,0
+GPK.US,D,20080418,000000,2.60822,2.67761,2.5912,2.61731,369502.1647496,0
+GPK.US,D,20080421,000000,2.5824,2.65161,2.56521,2.5912,75351.527675791,0
+GPK.US,D,20080422,000000,2.57401,2.5824,2.4878,2.5048,498689.65066442,0
+GPK.US,D,20080423,000000,2.5227,2.56521,2.5048,2.5048,435139.26767476,0
+GPK.US,D,20080424,000000,2.5048,2.61731,2.4706,2.5824,579054.16137479,0
+GPK.US,D,20080425,000000,2.5998,2.61731,2.53051,2.57401,640312.4903781,0
+GPK.US,D,20080428,000000,2.56521,2.5912,2.5048,2.5396,257633.54395144,0
+GPK.US,D,20080429,000000,2.5396,2.62542,2.49619,2.5048,872519.00294873,0
+GPK.US,D,20080430,000000,2.5133,2.56521,2.34939,2.41879,3707718.9792218,0
+GPK.US,D,20080501,000000,2.42669,2.53051,2.28888,2.49619,615606.65691973,0
+GPK.US,D,20080502,000000,2.56521,2.56521,2.42669,2.5048,295552.57300721,0
+GPK.US,D,20080505,000000,2.5048,2.5227,2.25468,2.4097,593701.6608348,0
+GPK.US,D,20080506,000000,2.4012,2.4097,2.29778,2.35769,309659.93264872,0
+GPK.US,D,20080507,000000,2.36659,2.45271,2.22818,2.25468,548577.73303905,0
+GPK.US,D,20080508,000000,2.22818,2.4097,2.15917,2.27168,413493.21502342,0
+GPK.US,D,20080509,000000,2.17667,2.66032,2.17667,2.5227,1245506.7890739,0
+GPK.US,D,20080512,000000,2.57401,2.5912,2.49619,2.57401,358792.42617613,0
+GPK.US,D,20080513,000000,2.57401,2.5912,2.5227,2.57401,232774.97432716,0
+GPK.US,D,20080514,000000,2.56521,2.5824,2.43579,2.43579,221249.96853701,0
+GPK.US,D,20080515,000000,2.5824,2.5824,2.33188,2.39259,273008.31032062,0
+GPK.US,D,20080516,000000,2.41879,2.4787,2.28028,2.4617,469655.61817357,0
+GPK.US,D,20080519,000000,2.45271,2.45271,2.33188,2.38399,491324.93527403,0
+GPK.US,D,20080520,000000,2.36659,2.38399,2.27168,2.34939,405889.78615518,0
+GPK.US,D,20080521,000000,2.35769,2.37519,2.19388,2.20237,346261.99158524,0
+GPK.US,D,20080522,000000,2.20237,2.33188,2.19388,2.30609,374842.87306731,0
+GPK.US,D,20080523,000000,2.27168,2.28888,2.15917,2.16797,202145.80982551,0
+GPK.US,D,20080527,000000,2.17667,2.30609,2.17667,2.29778,209055.35121156,0
+GPK.US,D,20080528,000000,2.31489,2.31489,2.18518,2.27168,201328.51961326,0
+GPK.US,D,20080529,000000,2.26288,2.49619,2.25468,2.49619,336482.83097621,0
+GPK.US,D,20080530,000000,2.45271,2.5912,2.41879,2.5824,563178.70360082,0
+GPK.US,D,20080602,000000,2.5998,2.5998,2.24558,2.28888,596698.728779,0
+GPK.US,D,20080603,000000,2.29778,2.39259,2.24558,2.36659,673279.22626654,0
+GPK.US,D,20080604,000000,2.34939,2.41879,2.29778,2.36659,474313.56548476,0
+GPK.US,D,20080605,000000,2.36659,2.49619,2.27168,2.49619,821820.71084636,0
+GPK.US,D,20080606,000000,2.4787,2.4787,2.27168,2.27168,692308.53414176,0
+GPK.US,D,20080609,000000,2.25468,2.28028,2.15078,2.21108,822106.9647202,0
+GPK.US,D,20080610,000000,2.18518,2.31489,2.17667,2.26288,484897.8783326,0
+GPK.US,D,20080611,000000,2.25468,2.25468,2.10776,2.10776,467382.78264517,0
+GPK.US,D,20080612,000000,2.12506,2.33188,2.10776,2.33188,520382.232214,0
+GPK.US,D,20080613,000000,2.30609,2.42669,2.20237,2.42669,636444.52283891,0
+GPK.US,D,20080616,000000,2.39259,2.42669,2.33188,2.42669,395458.20947325,0
+GPK.US,D,20080617,000000,2.4097,2.4097,2.31489,2.36659,364657.09034773,0
+GPK.US,D,20080618,000000,2.35769,2.35769,2.22818,2.24558,232426.0075905,0
+GPK.US,D,20080619,000000,2.25468,2.30609,2.15917,2.24558,855253.7472148,0
+GPK.US,D,20080620,000000,2.22818,2.24558,1.96945,2.01226,1553108.3237252,0
+GPK.US,D,20080623,000000,2.02116,2.09887,1.95215,2.07306,444899.20982584,0
+GPK.US,D,20080624,000000,2.02966,2.04726,1.95215,2.03836,510910.56693235,0
+GPK.US,D,20080625,000000,1.96945,2.15078,1.94355,2.00406,289221.60835559,0
+GPK.US,D,20080626,000000,1.98656,2.01226,1.77064,1.80505,716270.91672635,0
+GPK.US,D,20080627,000000,1.80505,1.86564,1.74474,1.79684,3507295.7501284,0
+GPK.US,D,20080630,000000,1.79684,1.90045,1.74474,1.74474,536248.58650787,0
+GPK.US,D,20080701,000000,1.71874,1.81403,1.71033,1.80505,467337.26524475,0
+GPK.US,D,20080702,000000,1.79684,1.79684,1.54612,1.69283,506319.37847513,0
+GPK.US,D,20080703,000000,1.69283,1.80505,1.63223,1.71033,181208.81712316,0
+GPK.US,D,20080707,000000,1.71033,1.77904,1.65843,1.70163,1087356.0755133,0
+GPK.US,D,20080708,000000,1.70163,1.81403,1.67574,1.79684,554418.12126375,0
+GPK.US,D,20080709,000000,1.78784,1.83995,1.66694,1.76194,594225.6166887,0
+GPK.US,D,20080710,000000,1.75344,1.93476,1.73604,1.80505,355788.27774741,0
+GPK.US,D,20080711,000000,1.77904,1.99506,1.77064,1.96945,333337.07285725,0
+GPK.US,D,20080714,000000,1.97797,2.00406,1.75344,1.79684,370372.05284681,0
+GPK.US,D,20080715,000000,1.76194,1.82255,1.68424,1.70163,932436.08588587,0
+GPK.US,D,20080716,000000,1.71874,1.83995,1.67574,1.73604,626032.16461493,0
+GPK.US,D,20080717,000000,1.73604,1.79684,1.64132,1.77064,950515.59733867,0
+GPK.US,D,20080718,000000,1.77064,1.82255,1.68424,1.77064,393166.1554869,0
+GPK.US,D,20080721,000000,1.77904,1.83995,1.71874,1.83085,194464.49562765,0
+GPK.US,D,20080722,000000,1.77064,1.94355,1.75344,1.94355,789195.86121007,0
+GPK.US,D,20080723,000000,1.94355,2.02966,1.88285,1.90045,1051401.3751608,0
+GPK.US,D,20080724,000000,1.94355,2.01226,1.78784,1.83995,421407.17371239,0
+GPK.US,D,20080725,000000,1.95215,1.96945,1.81403,1.90045,496590.79275547,0
+GPK.US,D,20080728,000000,1.88285,2.00406,1.83995,1.93476,334009.71888591,0
+GPK.US,D,20080729,000000,1.99506,2.05577,1.94355,2.04726,611920.75898227,0
+GPK.US,D,20080730,000000,2.07306,2.15917,2.02966,2.11586,402262.5550894,0
+GPK.US,D,20080731,000000,2.05577,2.13318,1.90875,1.94355,419322.47677246,0
+GPK.US,D,20080801,000000,1.94355,2.15078,1.87445,2.01226,325654.74716161,0
+GPK.US,D,20080804,000000,2.22818,2.22818,1.96055,2.01226,586850.78632042,0
+GPK.US,D,20080805,000000,2.22818,2.22818,1.98656,2.08167,381002.89459286,0
+GPK.US,D,20080806,000000,2.08167,2.10776,1.86564,1.94355,760924.49805095,0
+GPK.US,D,20080807,000000,2.11586,2.11586,1.78784,1.94355,2490399.5989907,0
+GPK.US,D,20080808,000000,1.95215,2.21988,1.95215,2.21108,747555.53179427,0
+GPK.US,D,20080811,000000,2.21108,2.41879,2.14218,2.25468,981920.5806433,0
+GPK.US,D,20080812,000000,2.24558,2.38399,2.21988,2.31489,942268.85587763,0
+GPK.US,D,20080813,000000,2.31489,2.37519,2.19388,2.29778,1111688.6662881,0
+GPK.US,D,20080814,000000,2.29778,2.41879,2.24558,2.33188,1001073.2912486,0
+GPK.US,D,20080815,000000,2.35769,2.4617,2.28888,2.44459,824317.08738577,0
+GPK.US,D,20080818,000000,2.4617,2.5048,2.30609,2.34088,693922.88461053,0
+GPK.US,D,20080819,000000,2.28028,2.4787,2.26288,2.4012,1212336.7421302,0
+GPK.US,D,20080820,000000,2.4012,2.5048,2.30609,2.45271,391754.10457564,0
+GPK.US,D,20080821,000000,2.42669,2.43579,2.32358,2.34939,214471.92186333,0
+GPK.US,D,20080822,000000,2.36659,2.44459,2.32358,2.4097,230663.97844477,0
+GPK.US,D,20080825,000000,2.4097,2.44459,2.24558,2.28888,216867.14862399,0
+GPK.US,D,20080826,000000,2.34088,2.4097,2.31489,2.39259,107754.85929663,0
+GPK.US,D,20080827,000000,2.39259,2.5048,2.37519,2.43579,389856.53472638,0
+GPK.US,D,20080828,000000,2.44459,2.5133,2.4012,2.4878,624952.89647573,0
+GPK.US,D,20080829,000000,2.4878,2.5133,2.36659,2.4617,632523.95741476,0
+GPK.US,D,20080902,000000,2.5048,2.5048,2.35769,2.43579,175290.54356882,0
+GPK.US,D,20080903,000000,2.4706,2.5048,2.4097,2.49619,288241.46699955,0
+GPK.US,D,20080904,000000,2.4617,2.49619,2.36659,2.4097,187855.36908447,0
+GPK.US,D,20080905,000000,2.4012,2.5048,2.29778,2.44459,171530.80629288,0
+GPK.US,D,20080908,000000,2.5048,2.5227,2.45271,2.5048,322422.00023293,0
+GPK.US,D,20080909,000000,2.4617,2.5396,2.42669,2.42669,426933.99762301,0
+GPK.US,D,20080910,000000,2.4012,2.5481,2.36659,2.53051,355378.6211435,0
+GPK.US,D,20080911,000000,2.5048,2.5481,2.36659,2.53051,360538.27135726,0
+GPK.US,D,20080912,000000,2.4787,2.5481,2.43579,2.49619,183235.8586892,0
+GPK.US,D,20080915,000000,2.29778,2.5481,2.26288,2.29778,263346.48345493,0
+GPK.US,D,20080916,000000,2.29778,2.57401,2.29778,2.5481,651986.18634301,0
+GPK.US,D,20080917,000000,2.4878,2.5048,2.34939,2.36659,367098.84600663,0
+GPK.US,D,20080918,000000,2.4012,2.5048,2.24558,2.41879,898339.50696886,0
+GPK.US,D,20080919,000000,2.5396,2.63441,2.24558,2.60822,2509698.9767752,0
+GPK.US,D,20080922,000000,2.56521,2.90223,2.56521,2.68631,707887.623064,0
+GPK.US,D,20080923,000000,2.68631,2.78983,2.4706,2.56521,776790.85234483,0
+GPK.US,D,20080924,000000,2.57401,2.5912,2.41879,2.43579,1344075.2254649,0
+GPK.US,D,20080925,000000,2.43579,2.5048,2.20237,2.22818,1512703.0331078,0
+GPK.US,D,20080926,000000,2.15917,2.24558,2.00406,2.19388,1081650.2164943,0
+GPK.US,D,20080929,000000,2.15917,2.30609,1.80505,1.90875,702842.27210022,0
+GPK.US,D,20080930,000000,1.94355,2.15917,1.89136,2.15917,1363431.2471255,0
+GPK.US,D,20081001,000000,2.13318,2.13318,1.71874,1.71874,1562180.4473808,0
+GPK.US,D,20081002,000000,2.02116,2.02116,1.64963,1.70163,888883.01415403,0
+GPK.US,D,20081003,000000,1.78784,1.79684,1.52862,1.57213,463985.16157714,0
+GPK.US,D,20081006,000000,1.52042,1.72744,1.33861,1.45972,613583.66134484,0
+GPK.US,D,20081007,000000,1.49432,1.49432,1.32141,1.35611,600606.14473191,0
+GPK.US,D,20081008,000000,1.313,1.43361,1.3043,1.36471,795508.61890152,0
+GPK.US,D,20081009,000000,1.45102,1.48542,1.04528,1.07998,682967.35207469,0
+GPK.US,D,20081010,000000,1.04528,1.77904,0.967377,1.77904,763946.85343984,0
+GPK.US,D,20081013,000000,1.72744,1.80505,1.38171,1.64963,819743.09439093,0
+GPK.US,D,20081014,000000,1.72744,1.73604,1.38171,1.45972,339889.55552433,0
+GPK.US,D,20081015,000000,1.42541,1.48542,1.33021,1.38171,571939.28593789,0
+GPK.US,D,20081016,000000,1.37371,1.71874,1.2699,1.71033,1379331.9923441,0
+GPK.US,D,20081017,000000,1.64132,1.64132,1.43361,1.43361,743296.11461134,0
+GPK.US,D,20081020,000000,1.43361,1.51153,1.38171,1.50293,303818.53292622,0
+GPK.US,D,20081021,000000,1.47711,1.51153,1.38171,1.38171,277573.19983536,0
+GPK.US,D,20081022,000000,1.33021,1.3904,1.2869,1.35611,231135.33641371,0
+GPK.US,D,20081023,000000,1.38171,1.45102,1.2785,1.41662,323386.96912214,0
+GPK.US,D,20081024,000000,1.29571,1.35611,1.166,1.209,287930.93717881,0
+GPK.US,D,20081027,000000,1.14029,1.36471,1.10559,1.10559,333485.76303201,0
+GPK.US,D,20081028,000000,1.1829,1.38171,1.01928,1.38171,393215.71887849,0
+GPK.US,D,20081029,000000,1.36471,1.54612,1.209,1.22679,427512.57435742,0
+GPK.US,D,20081030,000000,1.2785,1.42541,1.23499,1.33021,367459.95071675,0
+GPK.US,D,20081031,000000,1.37371,1.59783,1.2869,1.59783,567092.18854045,0
+GPK.US,D,20081103,000000,1.58043,1.58913,1.3995,1.42541,349602.96877717,0
+GPK.US,D,20081104,000000,1.40762,1.59783,1.3904,1.58913,509062.56047468,0
+GPK.US,D,20081105,000000,1.58913,1.63223,1.38171,1.3995,489121.89309297,0
+GPK.US,D,20081106,000000,1.38171,1.42541,1.34761,1.35611,170930.98810492,0
+GPK.US,D,20081107,000000,1.38171,1.42541,1.36471,1.40762,345645.98943269,0
+GPK.US,D,20081110,000000,1.46822,1.47711,1.33861,1.33861,171183.86255178,0
+GPK.US,D,20081111,000000,1.33021,1.33861,1.1829,1.1829,350367.66110449,0
+GPK.US,D,20081112,000000,1.14849,1.33861,1.10559,1.15759,921834.57757565,0
+GPK.US,D,20081113,000000,1.166,1.37371,1.07998,1.37371,518553.44421429,0
+GPK.US,D,20081114,000000,1.33861,1.33861,1.09709,1.11409,402207.93420888,0
+GPK.US,D,20081117,000000,1.15759,1.15759,1.07998,1.0879,128999.34732635,0
+GPK.US,D,20081118,000000,1.09709,1.15759,1.00207,1.02808,363574.78771518,0
+GPK.US,D,20081119,000000,1.03619,1.12329,0.941277,0.950175,300036.54269896,0
+GPK.US,D,20081120,000000,0.941277,0.958776,0.630451,0.811767,678997.22325897,0
+GPK.US,D,20081121,000000,0.846467,0.933071,0.77746,0.889671,819158.4486698,0
+GPK.US,D,20081124,000000,0.915474,1.25251,0.915474,1.25251,385581.94507663,0
+GPK.US,D,20081125,000000,1.2438,1.2438,1.07998,1.21779,383635.82333359,0
+GPK.US,D,20081126,000000,1.166,1.46822,1.12329,1.46822,404516.17215984,0
+GPK.US,D,20081128,000000,1.41662,1.42541,1.22679,1.42541,214933.1648544,0
+GPK.US,D,20081201,000000,1.36471,1.40762,0.924174,0.924174,371497.84988423,0
+GPK.US,D,20081202,000000,0.967377,1.10559,0.967377,1.0879,416517.59340788,0
+GPK.US,D,20081203,000000,0.992985,1.2007,0.992985,1.0879,257931.93579873,0
+GPK.US,D,20081204,000000,1.06218,1.07998,0.907169,0.958776,335570.45997194,0
+GPK.US,D,20081205,000000,0.984579,1.07998,0.924174,1.07998,297572.53408875,0
+GPK.US,D,20081208,000000,1.00207,1.21779,1.00207,1.21779,610240.66115733,0
+GPK.US,D,20081209,000000,1.14849,1.2007,1.05368,1.11409,586420.89976076,0
+GPK.US,D,20081210,000000,1.1829,1.209,1.14029,1.166,182193.00447035,0
+GPK.US,D,20081211,000000,1.13139,1.14029,0.950175,0.950175,515838.58415277,0
+GPK.US,D,20081212,000000,1.07088,1.07088,0.992985,1.03619,326956.54481405,0
+GPK.US,D,20081215,000000,1.04528,1.07088,0.992985,0.992985,233461.78132484,0
+GPK.US,D,20081216,000000,1.05368,1.07088,0.950175,1.03619,986513.7920961,0
+GPK.US,D,20081217,000000,1.02808,1.05368,0.967377,0.984579,849236.34687728,0
+GPK.US,D,20081218,000000,0.984579,1.01048,0.958776,0.984579,191033.49513264,0
+GPK.US,D,20081219,000000,0.984579,1.00207,0.915474,0.967377,1103400.4534178,0
+GPK.US,D,20081222,000000,0.992985,1.01048,0.907169,0.950175,287510.15409924,0
+GPK.US,D,20081223,000000,1.05368,1.05368,0.950175,0.950175,193766.56215431,0
+GPK.US,D,20081224,000000,0.950175,0.950175,0.915474,0.941277,33363.24302112,0
+GPK.US,D,20081226,000000,0.950175,0.984579,0.87237,0.915474,99371.565634271,0
+GPK.US,D,20081229,000000,0.889671,0.950175,0.87237,0.889671,267209.39350519,0
+GPK.US,D,20081230,000000,0.907169,0.950175,0.881169,0.889671,242730.13555121,0
+GPK.US,D,20081231,000000,0.897975,0.992985,0.846467,0.984579,422500.60282063,0
+GPK.US,D,20090102,000000,1.00207,1.2007,0.958776,1.07998,528558.16882992,0
+GPK.US,D,20090105,000000,1.07998,1.07998,0.992985,1.01928,403978.05533691,0
+GPK.US,D,20090106,000000,1.03619,1.07088,1.00207,1.01048,301553.78938013,0
+GPK.US,D,20090107,000000,0.976077,1.03619,0.915474,0.933071,256942.69096261,0
+GPK.US,D,20090108,000000,0.924174,0.958776,0.924174,0.933071,281352.15556926,0
+GPK.US,D,20090109,000000,0.933071,0.933071,0.87237,0.87237,569764.56569489,0
+GPK.US,D,20090112,000000,0.889671,0.950175,0.889671,0.950175,615606.65691973,0
+GPK.US,D,20090113,000000,0.950175,0.950175,0.837669,0.846467,658463.81817382,0
+GPK.US,D,20090114,000000,0.846467,0.897975,0.708554,0.725558,830558.0287343,0
+GPK.US,D,20090115,000000,0.73406,0.768465,0.647555,0.690955,466131.5598821,0
+GPK.US,D,20090116,000000,0.699458,0.768465,0.673754,0.759962,1053848.1883086,0
+GPK.US,D,20090120,000000,0.742859,0.742859,0.690955,0.699458,261256.72902607,0
+GPK.US,D,20090121,000000,0.725558,0.85497,0.673754,0.811767,647895.68929058,0
+GPK.US,D,20090122,000000,0.751461,0.820565,0.673754,0.785864,697186.98797061,0
+GPK.US,D,20090123,000000,0.794564,0.933071,0.699458,0.846467,899093.0728205,0
+GPK.US,D,20090126,000000,0.846467,0.907169,0.829166,0.897975,232380.49019006,0
+GPK.US,D,20090127,000000,0.889671,0.889671,0.803363,0.846467,178826.73983373,0
+GPK.US,D,20090128,000000,0.87237,0.950175,0.846467,0.863868,276614.29993286,0
+GPK.US,D,20090129,000000,0.881169,0.907169,0.803363,0.803363,180047.61766319,0
+GPK.US,D,20090130,000000,0.820565,0.863868,0.690955,0.751461,601401.18199284,0
+GPK.US,D,20090202,000000,0.751461,0.811767,0.699458,0.768465,350891.61695838,0
+GPK.US,D,20090203,000000,0.73406,0.768465,0.716857,0.759962,245091.9828849,0
+GPK.US,D,20090204,000000,0.751461,0.77746,0.725558,0.725558,266232.28664252,0
+GPK.US,D,20090205,000000,0.716857,0.73406,0.699458,0.708554,286605.87507724,0
+GPK.US,D,20090206,000000,0.699458,0.811767,0.673754,0.759962,260823.80797304,0
+GPK.US,D,20090209,000000,0.751461,0.751461,0.716857,0.73406,123319.78724984,0
+GPK.US,D,20090210,000000,0.725558,0.794564,0.630451,0.630451,250534.85247914,0
+GPK.US,D,20090211,000000,0.65665,0.699458,0.65665,0.664856,183436.13525112,0
+GPK.US,D,20090212,000000,0.647555,0.673754,0.613248,0.647555,307928.24843662,0
+GPK.US,D,20090213,000000,0.699458,0.699458,0.587149,0.613248,396887.45584691,0
+GPK.US,D,20090217,000000,0.647555,0.647555,0.535543,0.552942,795234.50300112,0
+GPK.US,D,20090218,000000,0.561346,0.578646,0.492281,0.50094,1010634.9798334,0
+GPK.US,D,20090219,000000,0.51834,0.647555,0.51834,0.535543,303370.43940639,0
+GPK.US,D,20090220,000000,0.526941,0.595947,0.526941,0.526941,276466.62125589,0
+GPK.US,D,20090223,000000,0.535543,0.578646,0.51834,0.51834,174517.75925921,0
+GPK.US,D,20090224,000000,0.544242,0.673754,0.51834,0.647555,492231.23729157,0
+GPK.US,D,20090225,000000,0.647555,0.725558,0.561346,0.647555,478389.90156817,0
+GPK.US,D,20090226,000000,0.725558,0.73406,0.595947,0.65665,424635.87464992,0
+GPK.US,D,20090227,000000,0.647555,0.863868,0.647555,0.690955,974349.51970428,0
+GPK.US,D,20090302,000000,0.725558,0.846467,0.664856,0.768465,518793.16918991,0
+GPK.US,D,20090303,000000,0.794564,0.794564,0.699458,0.725558,392455.07254232,0
+GPK.US,D,20090304,000000,0.759962,0.820565,0.708554,0.768465,346289.3020255,0
+GPK.US,D,20090305,000000,0.725558,0.77746,0.716857,0.73406,314678.98467003,0
+GPK.US,D,20090306,000000,0.751461,0.794564,0.73406,0.73406,190012.8938651,0
+GPK.US,D,20090309,000000,0.725558,0.785864,0.51834,0.595947,538536.59450307,0
+GPK.US,D,20090310,000000,0.630451,0.751461,0.621752,0.716857,368779.95532936,0
+GPK.US,D,20090311,000000,0.725558,0.77746,0.65665,0.682749,308162.9159233,0
+GPK.US,D,20090312,000000,0.673754,0.77746,0.664856,0.768465,601496.26278486,0
+GPK.US,D,20090313,000000,0.768465,0.77746,0.673754,0.682749,416749.22640121,0
+GPK.US,D,20090316,000000,0.699458,0.77746,0.682749,0.73406,267021.25491672,0
+GPK.US,D,20090317,000000,0.73406,0.863868,0.664856,0.863868,263614.53036861,0
+GPK.US,D,20090318,000000,0.846467,0.846467,0.759962,0.837669,387378.36514714,0
+GPK.US,D,20090319,000000,0.85497,0.863868,0.65665,0.742859,322015.37812238,0
+GPK.US,D,20090320,000000,0.759962,0.803363,0.716857,0.716857,612423.47338264,0
+GPK.US,D,20090323,000000,0.759962,0.811767,0.725558,0.77746,463554.2635197,0
+GPK.US,D,20090324,000000,0.751461,0.785864,0.73406,0.73406,305550.21713833,0
+GPK.US,D,20090325,000000,0.742859,0.837669,0.73406,0.794564,288067.48938012,0
+GPK.US,D,20090326,000000,0.820565,0.863868,0.794564,0.837669,313256.81878088,0
+GPK.US,D,20090327,000000,0.811767,0.863868,0.759962,0.77746,230135.97659972,0
+GPK.US,D,20090330,000000,0.742859,0.863868,0.73406,0.759962,322447.28767761,0
+GPK.US,D,20090331,000000,0.785864,0.829166,0.742859,0.751461,241479.92428593,0
+GPK.US,D,20090401,000000,0.742859,0.794564,0.73406,0.77746,266926.1741247,0
+GPK.US,D,20090402,000000,0.820565,0.829166,0.751461,0.794564,453126.73282892,0
+GPK.US,D,20090403,000000,0.794564,0.846467,0.785864,0.837669,218612.99380514,0
+GPK.US,D,20090406,000000,0.794564,0.837669,0.742859,0.768465,1025795.3086715,0
+GPK.US,D,20090407,000000,0.751461,0.77746,0.699458,0.708554,706287.43356426,0
+GPK.US,D,20090408,000000,0.725558,0.794564,0.725558,0.751461,142107.34715386,0
+GPK.US,D,20090409,000000,0.794564,0.811767,0.751461,0.811767,299757.36930963,0
+GPK.US,D,20090413,000000,0.785864,0.863868,0.759962,0.85497,559793.22050625,0
+GPK.US,D,20090414,000000,0.820565,0.85497,0.768465,0.794564,236783.54005881,0
+GPK.US,D,20090415,000000,0.77746,0.837669,0.77746,0.837669,409774.94915677,0
+GPK.US,D,20090416,000000,0.846467,0.863868,0.77746,0.863868,304416.32811861,0
+GPK.US,D,20090417,000000,0.889671,0.889671,0.820565,0.881169,441723.10677324,0
+GPK.US,D,20090420,000000,0.837669,0.897975,0.820565,0.863868,454377.95559199,0
+GPK.US,D,20090421,000000,0.863868,1.06218,0.837669,1.03619,664608.66723256,0
+GPK.US,D,20090422,000000,1.06218,1.06218,0.967377,1.02808,369562.85461686,0
+GPK.US,D,20090423,000000,1.02808,1.06218,0.950175,1.01928,369479.91179828,0
+GPK.US,D,20090424,000000,1.03619,1.166,0.976077,1.10559,515465.34146922,0
+GPK.US,D,20090427,000000,1.07998,1.15759,1.03619,1.12329,301314.06440451,0
+GPK.US,D,20090428,000000,1.10559,1.192,1.0879,1.17479,773411.43823697,0
+GPK.US,D,20090429,000000,1.2007,1.65843,1.192,1.65843,642815.94740202,0
+GPK.US,D,20090430,000000,1.68424,1.70163,1.45102,1.48542,900694.27381803,0
+GPK.US,D,20090501,000000,1.47711,1.48542,1.37371,1.44251,338611.02232101,0
+GPK.US,D,20090504,000000,1.47711,1.54612,1.42541,1.54612,302731.17280472,0
+GPK.US,D,20090505,000000,1.52862,1.55481,1.43361,1.52042,514591.40738086,0
+GPK.US,D,20090506,000000,1.55481,1.61513,1.43361,1.49432,462699.54788931,0
+GPK.US,D,20090507,000000,1.70163,1.70163,1.209,1.50293,647942.2181888,0
+GPK.US,D,20090508,000000,1.51153,1.68424,1.51153,1.60653,685188.60121593,0
+GPK.US,D,20090511,000000,1.68424,1.68424,1.29571,1.51153,207794.01347061,0
+GPK.US,D,20090512,000000,1.53732,1.53732,1.36471,1.38171,851877.3676003,0
+GPK.US,D,20090513,000000,1.36471,1.69283,1.29571,1.313,689823.284078,0
+GPK.US,D,20090514,000000,1.2869,1.44251,1.2869,1.40762,408864.60114806,0
+GPK.US,D,20090515,000000,1.42541,1.44251,1.33861,1.37371,509668.44764935,0
+GPK.US,D,20090518,000000,1.3995,1.55481,1.3904,1.53732,430130.33063133,0
+GPK.US,D,20090519,000000,1.48542,1.52042,1.3995,1.45972,193977.96519189,0
+GPK.US,D,20090520,000000,1.48542,1.54612,1.40762,1.49432,371105.3887427,0
+GPK.US,D,20090521,000000,1.45102,1.59783,1.43361,1.55481,607218.30576844,0
+GPK.US,D,20090522,000000,1.55481,1.62403,1.52042,1.52862,496597.87323998,0
+GPK.US,D,20090526,000000,1.50293,1.64132,1.49432,1.64132,442055.88954531,0
+GPK.US,D,20090527,000000,1.61513,1.71033,1.61513,1.65843,348178.77989245,0
+GPK.US,D,20090528,000000,1.69283,1.69283,1.47711,1.57213,285154.37575227,0
+GPK.US,D,20090529,000000,1.58043,1.67574,1.46822,1.62403,1115672.9560728,0
+GPK.US,D,20090601,000000,1.69283,1.81403,1.64132,1.81403,532609.21746863,0
+GPK.US,D,20090602,000000,1.78784,1.95215,1.75344,1.90875,506207.10222072,0
+GPK.US,D,20090603,000000,1.88285,1.92645,1.78784,1.90875,358472.79287529,0
+GPK.US,D,20090604,000000,1.92645,2.11586,1.90045,2.06437,460613.83945159,0
+GPK.US,D,20090605,000000,2.09887,2.14218,2.01226,2.12506,242216.29467518,0
+GPK.US,D,20090608,000000,2.14218,2.15917,2.03836,2.03836,296555.97881235,0
+GPK.US,D,20090609,000000,2.05577,2.05577,1.79684,1.86564,437534.49443544,0
+GPK.US,D,20090610,000000,1.90045,1.92645,1.76194,1.84845,507903.38401027,0
+GPK.US,D,20090611,000000,1.85704,1.91755,1.83085,1.87445,753487.96631765,0
+GPK.US,D,20090612,000000,1.83995,1.91755,1.81403,1.90045,368818.39224528,0
+GPK.US,D,20090615,000000,1.82255,1.83995,1.58043,1.68424,642898.8902206,0
+GPK.US,D,20090616,000000,1.71874,1.77904,1.59783,1.59783,389225.36010702,0
+GPK.US,D,20090617,000000,1.59783,1.65843,1.55481,1.58913,373662.45514937,0
+GPK.US,D,20090618,000000,1.58913,1.73604,1.56352,1.68424,153748.67518959,0
+GPK.US,D,20090619,000000,1.73604,1.73604,1.64963,1.66694,606381.79709823,0
+GPK.US,D,20090622,000000,1.64132,1.64132,1.3043,1.37371,567160.97039,0
+GPK.US,D,20090623,000000,1.3995,1.53732,1.38171,1.46822,526351.08065771,0
+GPK.US,D,20090624,000000,1.48542,1.52862,1.3904,1.45972,871883.78233821,0
+GPK.US,D,20090625,000000,1.44251,1.57213,1.43361,1.56352,269035.14701152,0
+GPK.US,D,20090626,000000,1.54612,1.63223,1.37371,1.45102,5078155.8600232,0
+GPK.US,D,20090629,000000,1.45102,1.59783,1.42541,1.53732,439453.30573822,0
+GPK.US,D,20090630,000000,1.54612,1.62403,1.45972,1.58043,511770.34005167,0
+GPK.US,D,20090701,000000,1.60653,1.64963,1.56352,1.58043,168014.83998372,0
+GPK.US,D,20090702,000000,1.55481,1.56352,1.41662,1.42541,578391.63032401,0
+GPK.US,D,20090706,000000,1.41662,1.48542,1.38171,1.45102,334360.70861815,0
+GPK.US,D,20090707,000000,1.45102,1.54612,1.41662,1.45102,338140.67584984,0
+GPK.US,D,20090708,000000,1.46822,1.46822,1.1829,1.3995,387021.30642817,0
+GPK.US,D,20090709,000000,1.42541,1.42541,1.34761,1.34761,121927.96629432,0
+GPK.US,D,20090710,000000,1.33861,1.44251,1.25251,1.33861,200092.469317,0
+GPK.US,D,20090713,000000,1.34761,1.45972,1.29571,1.43361,305885.02290597,0
+GPK.US,D,20090714,000000,1.42541,1.44251,1.313,1.40762,219390.83560367,0
+GPK.US,D,20090715,000000,1.44251,1.50293,1.44251,1.47711,326108.90966817,0
+GPK.US,D,20090716,000000,1.45972,1.49432,1.32141,1.44251,515151.77715511,0
+GPK.US,D,20090717,000000,1.45102,1.45102,1.33861,1.44251,377156.16850721,0
+GPK.US,D,20090720,000000,1.45972,1.45972,1.38171,1.42541,181769.18689741,0
+GPK.US,D,20090721,000000,1.44251,1.55481,1.44251,1.55481,292828.60946562,0
+GPK.US,D,20090722,000000,1.53732,1.58913,1.49432,1.54612,122441.80717035,0
+GPK.US,D,20090723,000000,1.53732,1.67574,1.53732,1.61513,403193.13305385,0
+GPK.US,D,20090724,000000,1.58913,1.62403,1.49432,1.61513,152683.5680194,0
+GPK.US,D,20090727,000000,1.61513,1.66694,1.56352,1.66694,96128.703727718,0
+GPK.US,D,20090728,000000,1.64963,1.68424,1.59783,1.66694,165378.87674963,0
+GPK.US,D,20090729,000000,1.64132,1.66694,1.59783,1.64132,162378.77431206,0
+GPK.US,D,20090730,000000,1.68424,1.74474,1.64132,1.69283,211562.85422664,0
+GPK.US,D,20090731,000000,1.67574,1.87445,1.66694,1.83995,308295.42213346,0
+GPK.US,D,20090803,000000,1.87445,1.87445,1.66694,1.76194,282575.05639428,0
+GPK.US,D,20090804,000000,1.73604,1.78784,1.64963,1.77904,226059.6405163,0
+GPK.US,D,20090805,000000,1.89136,2.02116,1.72744,1.88285,1086698.6019515,0
+GPK.US,D,20090806,000000,1.89136,1.94355,1.83085,1.83995,593874.62695645,0
+GPK.US,D,20090807,000000,1.90045,1.98656,1.88285,1.94355,380645.83587389,0
+GPK.US,D,20090810,000000,1.90045,2.01226,1.90045,1.97797,256261.95295166,0
+GPK.US,D,20090811,000000,1.95215,2.06437,1.92645,1.94355,1168815.0268297,0
+GPK.US,D,20090812,000000,1.95215,2.04726,1.90875,1.95215,1194245.092704,0
+GPK.US,D,20090813,000000,1.96945,2.02966,1.96055,1.98656,546182.50627837,0
+GPK.US,D,20090814,000000,1.99506,1.99506,1.84845,1.96945,669502.29352822,0
+GPK.US,D,20090817,000000,1.90045,1.92645,1.83995,1.90045,391124.95295184,0
+GPK.US,D,20090818,000000,1.93476,1.95215,1.83085,1.84845,714482.58863815,0
+GPK.US,D,20090819,000000,1.83085,1.90045,1.76194,1.89136,381820.18480512,0
+GPK.US,D,20090820,000000,1.87445,1.90875,1.79684,1.84845,332732.19718038,0
+GPK.US,D,20090821,000000,1.90875,1.97797,1.83085,1.90045,570267.28009525,0
+GPK.US,D,20090824,000000,1.91755,1.96945,1.80505,1.85704,879304.13010691,0
+GPK.US,D,20090825,000000,1.88285,1.96945,1.86564,1.90045,277653.10816057,0
+GPK.US,D,20090826,000000,1.89136,1.90045,1.83085,1.89136,653831.15830731,0
+GPK.US,D,20090827,000000,1.90045,1.99506,1.80505,1.97797,329386.1624995,0
+GPK.US,D,20090828,000000,2.02116,2.02116,1.92645,1.92645,385605.20952575,0
+GPK.US,D,20090831,000000,1.90875,1.90875,1.83085,1.83995,405214.10563317,0
+GPK.US,D,20090901,000000,1.83995,1.89136,1.79684,1.81403,1119947.5457226,0
+GPK.US,D,20090902,000000,1.80505,1.86564,1.75344,1.79684,936083.5469074,0
+GPK.US,D,20090903,000000,1.80505,1.83995,1.71033,1.83995,255379.926881,0
+GPK.US,D,20090904,000000,1.82255,1.85704,1.77064,1.85704,233324.21762575,0
+GPK.US,D,20090908,000000,1.88285,1.90875,1.80505,1.88285,210437.05718921,0
+GPK.US,D,20090909,000000,1.87445,1.92645,1.84845,1.90045,212580.42100081,0
+GPK.US,D,20090910,000000,1.89136,1.91755,1.85704,1.90045,202447.23616616,0
+GPK.US,D,20090911,000000,1.90045,1.90875,1.86564,1.89136,206179.66300184,0
+GPK.US,D,20090914,000000,1.87445,1.94355,1.86564,1.94355,229414.77867726,0
+GPK.US,D,20090915,000000,1.92645,1.92645,1.89136,1.90875,144643.17210699,0
+GPK.US,D,20090916,000000,1.91755,2.00406,1.89136,1.99506,803146.43869452,0
+GPK.US,D,20090917,000000,1.99506,2.01226,1.90875,1.96945,1883729.5250232,0
+GPK.US,D,20090918,000000,1.98656,2.05577,1.96945,1.97797,1266507.5061368,0
+GPK.US,D,20090921,000000,1.94355,2.07306,1.94355,1.98656,1029942.4496001,0
+GPK.US,D,20090922,000000,2.02116,2.82443,1.95215,1.98656,1293712.7506279,0
+GPK.US,D,20090923,000000,1.95215,2.02966,1.94355,1.95215,754902.04022449,0
+GPK.US,D,20090924,000000,1.98656,2.02116,1.91755,1.94355,512873.88413777,0
+GPK.US,D,20090925,000000,1.93476,1.99506,1.91755,1.97797,419655.25954454,0
+GPK.US,D,20090928,000000,1.98656,2.05577,1.94355,1.98656,728768.98338804,0
+GPK.US,D,20090929,000000,1.99506,2.03836,1.96055,1.96945,633623.45550971,0
+GPK.US,D,20090930,000000,1.97797,2.03836,1.95215,1.99506,505935.0093159,0
+GPK.US,D,20091001,000000,1.96945,1.98656,1.94355,1.95215,563706.70544587,0
+GPK.US,D,20091002,000000,1.93476,1.95215,1.90045,1.94355,498113.09692558,0
+GPK.US,D,20091005,000000,1.95215,1.99506,1.92645,1.98656,1087811.2495177,0
+GPK.US,D,20091006,000000,2.00406,2.26288,1.98656,2.18518,2271358.7416216,0
+GPK.US,D,20091007,000000,2.17667,2.36659,2.13318,2.27168,1038416.7780633,0
+GPK.US,D,20091008,000000,2.29778,2.43579,2.28028,2.36659,490210.26471226,0
+GPK.US,D,20091009,000000,2.35769,2.35769,2.21988,2.35769,481075.42819384,0
+GPK.US,D,20091012,000000,2.34088,2.38399,2.31489,2.36659,141942.47301451,0
+GPK.US,D,20091013,000000,2.36659,2.4012,2.23747,2.4012,357868.9286962,0
+GPK.US,D,20091014,000000,2.45271,2.4617,2.39259,2.4012,339280.63385629,0
+GPK.US,D,20091015,000000,2.37519,2.4012,2.29778,2.34939,372661.0723398,0
+GPK.US,D,20091016,000000,2.32358,2.41879,2.21988,2.4097,425476.42931129,0
+GPK.US,D,20091019,000000,2.43579,2.45271,2.33188,2.44459,304704.60498803,0
+GPK.US,D,20091020,000000,2.44459,2.44459,2.36659,2.36659,181923.94605889,0
+GPK.US,D,20091021,000000,2.30609,2.44459,2.21988,2.23747,343402.48734013,0
+GPK.US,D,20091022,000000,2.23747,2.37519,2.21108,2.34939,267544.19927283,0
+GPK.US,D,20091023,000000,2.37519,2.37519,2.23747,2.24558,338514.9300312,0
+GPK.US,D,20091026,000000,2.25468,2.28028,2.10776,2.13318,215207.28075481,0
+GPK.US,D,20091027,000000,2.15078,2.17667,2.10776,2.12506,235645.60504794,0
+GPK.US,D,20091028,000000,2.10776,2.10776,2.00406,2.01226,691489.22093393,0
+GPK.US,D,20091029,000000,2.01226,2.17667,2.01226,2.10776,506623.83930914,0
+GPK.US,D,20091030,000000,2.02966,2.07306,1.88285,1.97797,666136.0288916,0
+GPK.US,D,20091102,000000,1.99506,2.08167,1.90045,1.93476,409988.37518993,0
+GPK.US,D,20091103,000000,1.90045,2.11586,1.90045,2.10776,421511.35798451,0
+GPK.US,D,20091104,000000,2.12506,2.33188,2.11586,2.27168,601295.98622294,0
+GPK.US,D,20091105,000000,2.5481,2.5912,2.33188,2.35769,1107020.6039991,0
+GPK.US,D,20091106,000000,2.29778,2.36659,2.23747,2.33188,463339.82598876,0
+GPK.US,D,20091109,000000,2.37519,2.38399,2.28888,2.37519,358473.80437307,0
+GPK.US,D,20091110,000000,2.35769,2.39259,2.29778,2.33188,133981.98542731,0
+GPK.US,D,20091111,000000,2.37519,2.37519,2.26288,2.30609,242242.59361766,0
+GPK.US,D,20091112,000000,2.30609,2.36659,2.19388,2.20237,357005.10958571,0
+GPK.US,D,20091113,000000,2.21988,2.26288,2.16797,2.22818,174278.03428359,0
+GPK.US,D,20091116,000000,2.27168,2.4097,2.22818,2.35769,443821.96468219,0
+GPK.US,D,20091117,000000,2.33188,2.41879,2.30609,2.4097,230167.33303112,0
+GPK.US,D,20091118,000000,2.4012,2.4617,2.37519,2.42669,214512.38177483,0
+GPK.US,D,20091119,000000,2.38399,2.4012,2.25468,2.28888,380996.82560614,0
+GPK.US,D,20091120,000000,2.25468,2.37519,2.22818,2.32358,441827.29104536,0
+GPK.US,D,20091123,000000,2.39259,2.4617,2.36659,2.43579,261270.8899951,0
+GPK.US,D,20091124,000000,2.43579,2.45271,2.37519,2.42669,236750.16063183,0
+GPK.US,D,20091125,000000,2.44459,2.44459,2.34939,2.36659,232062.8798848,0
+GPK.US,D,20091127,000000,2.28888,2.34939,2.22818,2.29778,201397.3014628,0
+GPK.US,D,20091130,000000,2.33188,2.36659,2.16797,2.33188,900952.20575384,0
+GPK.US,D,20091201,000000,2.37519,2.4097,2.23747,2.24558,610443.9722126,0
+GPK.US,D,20091202,000000,2.25468,2.32358,2.20237,2.28028,377174.37546738,0
+GPK.US,D,20091203,000000,2.29778,2.32358,2.25468,2.25468,248376.31620073,0
+GPK.US,D,20091204,000000,2.28888,2.37519,2.25468,2.33188,384858.72415861,0
+GPK.US,D,20091207,000000,2.32358,2.43579,2.32358,2.41879,542869.85102448,0
+GPK.US,D,20091208,000000,2.39259,2.45271,2.36659,2.42669,452226.49979809,0
+GPK.US,D,20091209,000000,2.43579,2.5998,2.37519,2.5998,454445.72594374,0
+GPK.US,D,20091210,000000,2.61731,2.68631,2.5396,2.66032,979492.98595344,0
+GPK.US,D,20091211,000000,2.67761,2.72102,2.55651,2.57401,620354.627534,0
+GPK.US,D,20091214,000000,2.60822,2.65161,2.53051,2.64331,515289.3408542,0
+GPK.US,D,20091215,000000,2.72922,2.93693,2.72922,2.77243,1742101.6278205,0
+GPK.US,D,20091216,000000,2.81592,2.88503,2.73852,2.76421,853830.56982787,0
+GPK.US,D,20091217,000000,2.73852,2.83293,2.71212,2.78983,477490.68003513,0
+GPK.US,D,20091218,000000,2.83293,2.95394,2.78152,2.79862,1372966.6367677,0
+GPK.US,D,20091221,000000,2.85003,2.89353,2.79862,2.85003,1203409.2626581,0
+GPK.US,D,20091222,000000,2.85893,2.90223,2.83293,2.84162,1038939.7224194,0
+GPK.US,D,20091223,000000,2.85893,2.91073,2.82443,2.85893,580715.04074178,0
+GPK.US,D,20091224,000000,2.89353,3.22195,2.85893,3.16995,319127.55193921,0
+GPK.US,D,20091228,000000,3.22195,3.22195,3.02314,3.04885,433427.81341841,0
+GPK.US,D,20091229,000000,3.04885,3.15255,2.97974,3.14395,932914.52433933,0
+GPK.US,D,20091230,000000,3.13545,3.17865,3.04035,3.10925,844210.21437146,0
+GPK.US,D,20091231,000000,3.12655,3.15255,2.98874,2.99694,390772.95172181,0
+GPK.US,D,20100104,000000,3.09234,3.22195,3.05784,3.16995,915380.21019395,0
+GPK.US,D,20100105,000000,3.16995,3.28216,3.11855,3.13545,690562.68896063,0
+GPK.US,D,20100106,000000,3.11855,3.19576,2.98874,3.02314,819423.4610901,0
+GPK.US,D,20100107,000000,3.03185,3.20456,2.98874,3.20456,885524.8414997,0
+GPK.US,D,20100108,000000,3.20456,3.26486,3.04885,3.10085,658896.73922684,0
+GPK.US,D,20100111,000000,3.10085,3.10085,2.97974,3.09234,580480.37325509,0
+GPK.US,D,20100112,000000,3.04885,3.06614,2.97974,3.04885,386498.36207206,0
+GPK.US,D,20100113,000000,3.04035,3.05784,2.96264,2.98874,419015.99294287,0
+GPK.US,D,20100114,000000,2.98874,3.06614,2.98874,3.02314,337086.69515532,0
+GPK.US,D,20100115,000000,3.04885,3.04885,2.88503,2.98874,558282.0428118,0
+GPK.US,D,20100119,000000,2.98874,3.06614,2.96264,3.06614,449924.33083386,0
+GPK.US,D,20100120,000000,3.02314,3.16135,2.99694,3.14395,671201.60981112,0
+GPK.US,D,20100121,000000,3.14395,3.17865,3.01453,3.02314,511781.46652734,0
+GPK.US,D,20100122,000000,3.02314,3.03185,2.93693,3.02314,733605.96580761,0
+GPK.US,D,20100125,000000,3.05784,3.05784,2.95394,2.97974,426778.22696374,0
+GPK.US,D,20100126,000000,2.95394,2.97974,2.88503,2.91073,270280.30078787,0
+GPK.US,D,20100127,000000,2.87614,2.97974,2.66911,2.97974,920433.65314004,0
+GPK.US,D,20100128,000000,2.97974,2.97974,2.85003,2.89353,590522.52328886,0
+GPK.US,D,20100129,000000,2.91982,3.00583,2.85893,2.91982,531856.66311477,0
+GPK.US,D,20100201,000000,2.92794,2.97974,2.90223,2.96264,437914.81760352,0
+GPK.US,D,20100202,000000,2.95394,2.99694,2.90223,2.96264,454043.14982434,0
+GPK.US,D,20100203,000000,2.98874,2.98874,2.85003,2.89353,419403.39659546,0
+GPK.US,D,20100204,000000,2.85003,2.92794,2.76421,2.79862,577771.5821803,0
+GPK.US,D,20100205,000000,2.80722,2.85003,2.69482,2.80722,613220.53363915,0
+GPK.US,D,20100208,000000,2.79862,2.80722,2.72922,2.76421,331956.3783774,0
+GPK.US,D,20100209,000000,2.81592,2.87614,2.71212,2.85003,495865.54884187,0
+GPK.US,D,20100210,000000,2.82443,2.85003,2.66911,2.71212,1565959.4031146,0
+GPK.US,D,20100211,000000,2.70352,2.77243,2.60822,2.65161,1073115.1981639,0
+GPK.US,D,20100212,000000,2.61731,2.68631,2.5912,2.66032,331613.48062745,0
+GPK.US,D,20100216,000000,2.70352,2.85003,2.67761,2.85003,248841.60518296,0
+GPK.US,D,20100217,000000,2.87614,2.98874,2.82443,2.95394,439385.53538647,0
+GPK.US,D,20100218,000000,2.96264,3.12655,2.93693,3.10925,424957.53094633,0
+GPK.US,D,20100219,000000,3.10085,3.16995,3.00583,3.10085,421438.53014381,0
+GPK.US,D,20100222,000000,3.11855,3.17865,3.01453,3.09234,466323.74446173,0
+GPK.US,D,20100223,000000,3.09234,3.15255,2.89353,2.97974,950380.05663515,0
+GPK.US,D,20100224,000000,2.99694,3.02314,2.93693,2.96264,654790.05820982,0
+GPK.US,D,20100225,000000,2.90223,3.10925,2.80722,3.08335,799092.35556244,0
+GPK.US,D,20100226,000000,3.08335,3.08335,2.98874,3.00583,427115.05572695,0
+GPK.US,D,20100301,000000,3.06614,3.23035,3.01453,3.10925,1183736.6421901,0
+GPK.US,D,20100302,000000,3.12655,3.27356,3.10925,3.25637,1422095.0843039,0
+GPK.US,D,20100303,000000,3.29086,3.32546,3.22195,3.27356,833120.15262991,0
+GPK.US,D,20100304,000000,3.27356,3.35997,3.24766,3.32546,483238.0104634,0
+GPK.US,D,20100305,000000,3.35997,3.42898,3.29947,3.36887,888323.65587756,0
+GPK.US,D,20100308,000000,3.37707,3.42898,3.31676,3.36887,386954.5475742,0
+GPK.US,D,20100309,000000,3.33387,3.48957,3.33387,3.43797,916766.97366054,0
+GPK.US,D,20100310,000000,3.42898,3.48957,3.41187,3.44608,569104.05763969,0
+GPK.US,D,20100311,000000,3.42058,3.46348,3.37707,3.42058,310538.92422601,0
+GPK.US,D,20100312,000000,3.42898,3.44608,3.33387,3.36887,234996.2234684,0
+GPK.US,D,20100315,000000,3.36887,3.42058,3.32546,3.39446,211804.60219783,0
+GPK.US,D,20100316,000000,3.39446,3.44608,3.33387,3.43797,262026.47884232,0
+GPK.US,D,20100317,000000,3.43797,3.44608,3.41187,3.44608,325440.30963067,0
+GPK.US,D,20100318,000000,3.42898,3.44608,3.38597,3.43797,348927.28825516,0
+GPK.US,D,20100319,000000,3.45508,3.45508,3.32546,3.35997,652000.34731205,0
+GPK.US,D,20100322,000000,3.32546,3.47228,3.29086,3.45508,344569.75578684,0
+GPK.US,D,20100323,000000,3.45508,3.54158,3.36887,3.46348,493731.28851036,0
+GPK.US,D,20100324,000000,3.44608,3.52408,3.39446,3.40297,467829.86466723,0
+GPK.US,D,20100325,000000,3.42898,3.49827,3.31676,3.32546,586130.59989577,0
+GPK.US,D,20100326,000000,3.33387,3.36887,3.22195,3.32546,482506.69756308,0
+GPK.US,D,20100329,000000,3.32546,3.36887,3.26486,3.26486,397673.38962776,0
+GPK.US,D,20100330,000000,3.28216,3.34277,3.25637,3.30796,299925.27794234,0
+GPK.US,D,20100331,000000,3.28216,3.28216,3.10925,3.11855,917079.52647686,0
+GPK.US,D,20100401,000000,3.16995,3.23905,3.10925,3.12655,453911.65511198,0
+GPK.US,D,20100405,000000,3.15255,3.28216,3.11855,3.24766,545431.97492009,0
+GPK.US,D,20100406,000000,3.23905,3.25637,3.17865,3.19576,418741.87704248,0
+GPK.US,D,20100407,000000,3.19576,3.20456,3.15255,3.19576,718654.00551358,0
+GPK.US,D,20100408,000000,3.18706,3.23035,3.15255,3.16135,241981.6271885,0
+GPK.US,D,20100409,000000,3.16995,3.21306,3.16135,3.17865,192651.89159255,0
+GPK.US,D,20100412,000000,3.18706,3.22195,3.15255,3.16995,304009.70600805,0
+GPK.US,D,20100413,000000,3.15255,3.25637,3.15255,3.23035,256602.82770603,0
+GPK.US,D,20100414,000000,3.24766,3.44608,3.24766,3.39446,887970.64314974,0
+GPK.US,D,20100415,000000,3.39446,3.42898,3.32546,3.35137,514065.42853138,0
+GPK.US,D,20100416,000000,3.35137,3.36887,3.26486,3.35137,467327.15026687,0
+GPK.US,D,20100419,000000,3.31676,3.39446,3.21306,3.29086,288049.28241994,0
+GPK.US,D,20100420,000000,3.34277,3.36887,3.29086,3.35997,176428.4785797,0
+GPK.US,D,20100421,000000,3.37707,3.37707,3.29086,3.33387,235257.18989755,0
+GPK.US,D,20100422,000000,3.28216,3.41187,3.25637,3.38597,171521.70281279,0
+GPK.US,D,20100423,000000,3.40297,3.42898,3.32546,3.36887,359139.36991723,0
+GPK.US,D,20100426,000000,3.35137,3.42058,3.35137,3.35997,303352.23244621,0
+GPK.US,D,20100427,000000,3.33387,3.35137,3.23905,3.23905,281725.39825283,0
+GPK.US,D,20100428,000000,3.26486,3.29947,3.17865,3.24766,294864.75451175,0
+GPK.US,D,20100429,000000,3.29947,3.39446,3.28216,3.35137,276879.31235317,0
+GPK.US,D,20100430,000000,3.34277,3.39446,3.17865,3.18706,359382.1293862,0
+GPK.US,D,20100503,000000,3.20456,3.30796,3.20456,3.29947,276068.09112764,0
+GPK.US,D,20100504,000000,3.26486,3.26486,3.08335,3.10925,456018.60500323,0
+GPK.US,D,20100505,000000,3.07484,3.17865,2.95394,3.07484,324781.82457104,0
+GPK.US,D,20100506,000000,3.04035,3.26486,2.73852,2.93693,718804.71868391,0
+GPK.US,D,20100507,000000,2.92794,2.95394,2.76421,2.80722,506177.76878489,0
+GPK.US,D,20100510,000000,2.88503,3.02314,2.88503,2.99694,596261.76173483,0
+GPK.US,D,20100511,000000,2.97974,3.05784,2.93693,2.97974,413894.77964503,0
+GPK.US,D,20100512,000000,3.00583,3.15255,2.96264,3.11855,421997.88842027,0
+GPK.US,D,20100513,000000,3.10925,3.12655,3.03185,3.05784,268425.2138457,0
+GPK.US,D,20100514,000000,3.02314,3.02314,2.91982,3.00583,375092.71302082,0
+GPK.US,D,20100517,000000,3.04035,3.06614,2.90223,3.01453,286467.29988037,0
+GPK.US,D,20100518,000000,3.09234,3.15255,2.89353,2.90223,448594.21124337,0
+GPK.US,D,20100519,000000,2.89353,2.93693,2.80722,2.85003,640459.15755728,0
+GPK.US,D,20100520,000000,2.74662,2.83293,2.72102,2.74662,664553.03485423,0
+GPK.US,D,20100521,000000,2.74662,2.83293,2.67761,2.75531,681392.45001965,0
+GPK.US,D,20100524,000000,2.74662,2.81592,2.64331,2.66911,323431.47502479,0
+GPK.US,D,20100525,000000,2.63441,2.63441,2.5133,2.61731,513650.71443853,0
+GPK.US,D,20100526,000000,2.63441,2.78983,2.60822,2.61731,384441.98707018,0
+GPK.US,D,20100527,000000,2.70352,2.84162,2.70352,2.84162,375586.32394109,0
+GPK.US,D,20100528,000000,2.82443,2.82443,2.68631,2.72922,225644.92642345,0
+GPK.US,D,20100601,000000,2.70352,2.80722,2.70352,2.70352,612355.70303088,0
+GPK.US,D,20100602,000000,2.71212,2.89353,2.65161,2.85893,731077.22133899,0
+GPK.US,D,20100603,000000,2.86763,2.92794,2.81592,2.87614,385761.99168279,0
+GPK.US,D,20100604,000000,2.81592,2.90223,2.67761,2.68631,671454.48425798,0
+GPK.US,D,20100607,000000,2.69482,2.70352,2.5824,2.62542,519909.86274725,0
+GPK.US,D,20100608,000000,2.63441,2.64331,2.4617,2.5133,463118.3079733,0
+GPK.US,D,20100609,000000,2.5481,2.5998,2.5048,2.55651,354096.04194901,0
+GPK.US,D,20100610,000000,2.62542,2.70352,2.56521,2.67761,379942.84491162,0
+GPK.US,D,20100611,000000,2.62542,2.74662,2.5998,2.72102,274855.30528049,0
+GPK.US,D,20100614,000000,2.76421,2.88503,2.76421,2.79862,479307.33006139,0
+GPK.US,D,20100615,000000,2.84162,2.93693,2.76421,2.92794,459968.50386321,0
+GPK.US,D,20100616,000000,2.90223,2.92794,2.82443,2.89353,221569.60183783,0
+GPK.US,D,20100617,000000,2.91073,2.91982,2.82443,2.85893,360977.26139701,0
+GPK.US,D,20100618,000000,2.88503,2.91073,2.84162,2.87614,770988.90103604,0
+GPK.US,D,20100621,000000,2.91982,2.92794,2.80722,2.85003,238174.34951655,0
+GPK.US,D,20100622,000000,2.86763,2.91073,2.81592,2.85003,362661.40521311,0
+GPK.US,D,20100623,000000,2.84162,2.89353,2.75531,2.80722,304950.39895038,0
+GPK.US,D,20100624,000000,2.77243,2.78983,2.67761,2.70352,348008.84826416,0
+GPK.US,D,20100625,000000,2.72922,2.86763,2.65161,2.85003,926542.08827842,0
+GPK.US,D,20100628,000000,2.85003,2.86763,2.78152,2.83293,185592.64853396,0
+GPK.US,D,20100629,000000,2.76421,2.76421,2.66032,2.72922,853336.9589076,0
+GPK.US,D,20100630,000000,2.69482,2.79862,2.68631,2.72102,432010.70501819,0
+GPK.US,D,20100701,000000,2.71212,2.76421,2.62542,2.72102,537191.30244577,0
+GPK.US,D,20100702,000000,2.79862,2.79862,2.65161,2.72922,359647.14180652,0
+GPK.US,D,20100706,000000,2.75531,2.84162,2.66032,2.75531,801388.45553995,0
+GPK.US,D,20100707,000000,2.76421,2.87614,2.74662,2.87614,443814.88419769,0
+GPK.US,D,20100708,000000,2.91982,3.05784,2.88503,3.04885,460387.2639472,0
+GPK.US,D,20100709,000000,3.02314,3.10925,3.00583,3.10925,273675.89886032,0
+GPK.US,D,20100712,000000,3.10085,3.10085,2.98874,3.06614,236957.51767825,0
+GPK.US,D,20100713,000000,3.12655,3.21306,3.07484,3.19576,611534.36682747,0
+GPK.US,D,20100714,000000,3.17865,3.26486,3.11855,3.22195,318147.41058318,0
+GPK.US,D,20100715,000000,3.23905,3.23905,3.09234,3.16995,221880.13165858,0
+GPK.US,D,20100716,000000,3.15255,3.16135,2.91073,2.93693,514245.47513755,0
+GPK.US,D,20100719,000000,2.94544,2.98874,2.87614,2.90223,206820.95259909,0
+GPK.US,D,20100720,000000,2.88503,3.02314,2.85003,3.02314,301397.00722308,0
+GPK.US,D,20100721,000000,3.05784,3.07484,2.89353,2.89353,239228.33021106,0
+GPK.US,D,20100722,000000,2.95394,3.07484,2.91982,3.06614,391769.27704244,0
+GPK.US,D,20100723,000000,3.06614,3.20456,3.00583,3.19576,324148.6269561,0
+GPK.US,D,20100726,000000,3.22195,3.23905,3.08335,3.12655,580291.22316884,0
+GPK.US,D,20100727,000000,3.16995,3.23905,3.14395,3.19576,328789.3788049,0
+GPK.US,D,20100728,000000,3.19576,3.20456,3.04885,3.04885,195823.94865397,0
+GPK.US,D,20100729,000000,3.06614,3.16135,2.98874,3.05784,173049.06447184,0
+GPK.US,D,20100730,000000,2.99694,3.10925,2.98874,3.02314,208037.78443738,0
+GPK.US,D,20100802,000000,3.09234,3.14395,3.04035,3.08335,311748.6755798,0
+GPK.US,D,20100803,000000,3.05784,3.10085,2.97974,3.02314,194133.73585115,0
+GPK.US,D,20100804,000000,3.03185,3.11855,3.01453,3.05784,657724.41329119,0
+GPK.US,D,20100805,000000,3.01453,3.16995,2.97974,3.12655,302350.84963664,0
+GPK.US,D,20100806,000000,3.07484,3.16135,2.96264,3.04035,162961.39703764,0
+GPK.US,D,20100809,000000,3.05784,3.18706,3.05784,3.15255,193004.90432035,0
+GPK.US,D,20100810,000000,3.09234,3.12655,2.97974,2.99694,343326.62500607,0
+GPK.US,D,20100811,000000,2.98874,3.02314,2.89353,2.90223,518459.37492005,0
+GPK.US,D,20100812,000000,2.85003,2.95394,2.83293,2.84162,403106.14424414,0
+GPK.US,D,20100813,000000,2.82443,2.85893,2.80722,2.84162,352287.48390506,0
+GPK.US,D,20100816,000000,2.81592,2.94544,2.78983,2.88503,184274.66691691,0
+GPK.US,D,20100817,000000,2.93693,2.98874,2.86763,2.98874,232343.06477193,0
+GPK.US,D,20100818,000000,2.97143,3.07484,2.93693,3.07484,210479.54009628,0
+GPK.US,D,20100819,000000,3.04885,3.04885,2.83293,2.84162,434978.43952656,0
+GPK.US,D,20100820,000000,2.78152,2.87614,2.77243,2.84162,436161.89193787,0
+GPK.US,D,20100823,000000,2.87614,2.91073,2.70352,2.74662,430173.82503619,0
+GPK.US,D,20100824,000000,2.70352,2.76421,2.63441,2.70352,349576.66983471,0
+GPK.US,D,20100825,000000,2.68631,2.76421,2.64331,2.76421,339127.89769039,0
+GPK.US,D,20100826,000000,2.76421,2.85003,2.73852,2.74662,245009.04006632,0
+GPK.US,D,20100827,000000,2.78152,2.80722,2.71212,2.78152,247250.51916331,0
+GPK.US,D,20100830,000000,2.75531,2.77243,2.63441,2.64331,595437.39103806,0
+GPK.US,D,20100831,000000,2.63441,2.68631,2.60822,2.63441,1698827.7294779,0
+GPK.US,D,20100901,000000,2.69482,2.80722,2.66911,2.79862,477192.28818783,0
+GPK.US,D,20100902,000000,2.78152,2.84162,2.75531,2.81592,400046.3634371,0
+GPK.US,D,20100903,000000,2.85003,2.86763,2.74662,2.78983,440708.57449244,0
+GPK.US,D,20100907,000000,2.78152,2.78152,2.63441,2.68631,808756.20542369,0
+GPK.US,D,20100908,000000,2.68631,2.74662,2.66911,2.70352,385896.52088853,0
+GPK.US,D,20100909,000000,2.76421,2.81592,2.72102,2.74662,191409.77230956,0
+GPK.US,D,20100910,000000,2.74662,2.86763,2.74662,2.85893,188824.38396484,0
+GPK.US,D,20100913,000000,2.88503,2.95394,2.84162,2.94544,379818.43068377,0
+GPK.US,D,20100914,000000,2.94544,2.96264,2.85893,2.91982,329401.33496631,0
+GPK.US,D,20100915,000000,2.91073,2.91073,2.80722,2.91073,306963.27954739,0
+GPK.US,D,20100916,000000,2.90223,2.93693,2.73852,2.75531,417599.89604045,0
+GPK.US,D,20100917,000000,2.78983,2.83293,2.73852,2.78152,334592.34161148,0
+GPK.US,D,20100920,000000,2.78983,2.79862,2.73852,2.78152,508677.17981766,0
+GPK.US,D,20100921,000000,2.78983,2.80722,2.76421,2.77243,157457.83757614,0
+GPK.US,D,20100922,000000,2.76421,2.78983,2.71212,2.75531,343844.51187324,0
+GPK.US,D,20100923,000000,2.72102,2.76421,2.68631,2.71212,320692.3390164,0
+GPK.US,D,20100924,000000,2.79862,2.85003,2.72102,2.85003,387697.99844797,0
+GPK.US,D,20100927,000000,2.85893,2.85893,2.77243,2.79862,186244.05310907,0
+GPK.US,D,20100928,000000,2.82443,2.92794,2.72922,2.92794,268028.70671301,0
+GPK.US,D,20100929,000000,2.91982,2.93693,2.81592,2.86763,352207.57557985,0
+GPK.US,D,20100930,000000,2.90223,2.91982,2.83293,2.88503,337997.04316401,0
+GPK.US,D,20101001,000000,2.89353,2.93693,2.81592,2.93693,294475.32786359,0
+GPK.US,D,20101004,000000,2.91982,2.91982,2.79862,2.85003,347090.40827317,0
+GPK.US,D,20101005,000000,2.90223,2.92794,2.82443,2.91073,373739.32898122,0
+GPK.US,D,20101006,000000,2.89353,2.89353,2.82443,2.85893,310211.19894288,0
+GPK.US,D,20101007,000000,2.89353,2.90223,2.76421,2.89353,289491.67826484,0
+GPK.US,D,20101008,000000,2.88503,2.97143,2.83293,2.95394,573774.14292433,0
+GPK.US,D,20101011,000000,2.94544,2.97974,2.87614,2.95394,156386.66141924,0
+GPK.US,D,20101012,000000,2.93693,2.93693,2.87614,2.91073,237460.23207861,0
+GPK.US,D,20101013,000000,2.92794,3.02314,2.89353,2.99694,416610.65120432,0
+GPK.US,D,20101014,000000,2.99694,3.00583,2.91982,2.97974,160648.10159775,0
+GPK.US,D,20101015,000000,2.99694,3.03185,2.94544,3.01453,179242.46542437,0
+GPK.US,D,20101018,000000,3.02314,3.04035,2.97143,3.04035,260605.32445095,0
+GPK.US,D,20101019,000000,2.97143,3.06614,2.93693,2.96264,224621.29066256,0
+GPK.US,D,20101020,000000,2.99694,3.09234,2.93693,3.04035,545293.3997232,0
+GPK.US,D,20101021,000000,3.06614,3.09234,2.93693,2.95394,286469.32287595,0
+GPK.US,D,20101022,000000,2.97974,3.01453,2.94544,3.01453,150241.81236051,0
+GPK.US,D,20101025,000000,3.03185,3.08335,3.00583,3.01453,104343.07725957,0
+GPK.US,D,20101026,000000,2.97974,3.05784,2.95394,2.97143,162461.71713064,0
+GPK.US,D,20101027,000000,2.95394,3.04885,2.95394,3.04035,351912.21822592,0
+GPK.US,D,20101028,000000,3.07484,3.12655,3.06614,3.10085,414446.04593919,0
+GPK.US,D,20101029,000000,3.06614,3.18706,3.04035,3.16135,300198.38234495,0
+GPK.US,D,20101101,000000,3.17865,3.22195,3.08335,3.16135,501565.33887413,0
+GPK.US,D,20101102,000000,3.22195,3.31676,3.17865,3.28216,618200.13724674,0
+GPK.US,D,20101103,000000,3.27356,3.35997,3.26486,3.31676,646247.95939483,0
+GPK.US,D,20101104,000000,3.37707,3.37707,3.23905,3.28216,498764.50150069,0
+GPK.US,D,20101105,000000,3.27356,3.32546,3.27356,3.29947,291291.1328287,0
+GPK.US,D,20101108,000000,3.29947,3.30796,3.24766,3.25637,193465.13581365,0
+GPK.US,D,20101109,000000,3.27356,3.29947,3.08335,3.12655,357291.36345955,0
+GPK.US,D,20101110,000000,3.12655,3.26486,3.10925,3.24766,346651.4182334,0
+GPK.US,D,20101111,000000,3.20456,3.21306,3.12655,3.13545,206018.83485364,0
+GPK.US,D,20101112,000000,3.09234,3.21306,3.06614,3.13545,216382.64118382,0
+GPK.US,D,20101115,000000,3.16135,3.19576,3.10085,3.11855,136206.2690619,0
+GPK.US,D,20101116,000000,3.10085,3.10925,2.97974,3.03185,952022.72904198,0
+GPK.US,D,20101117,000000,3.03185,3.08335,3.00583,3.04035,179386.09811019,0
+GPK.US,D,20101118,000000,3.09234,3.16135,3.04885,3.07484,265016.46630201,0
+GPK.US,D,20101119,000000,3.06614,3.15255,3.02314,3.13545,280915.18852508,0
+GPK.US,D,20101122,000000,3.10925,3.14395,3.05784,3.08335,226787.91892327,0
+GPK.US,D,20101123,000000,3.04035,3.05784,2.97974,3.03185,212921.29575518,0
+GPK.US,D,20101124,000000,3.08335,3.15255,3.03185,3.15255,267291.32482596,0
+GPK.US,D,20101126,000000,3.11855,3.16995,3.11855,3.16135,39746.805557691,0
+GPK.US,D,20101129,000000,3.12655,3.34277,3.12655,3.34277,528377.11072596,0
+GPK.US,D,20101130,000000,3.29086,3.29947,3.15255,3.21306,837873.18073312,0
+GPK.US,D,20101201,000000,3.32546,3.36887,3.28216,3.36887,660250.12326646,0
+GPK.US,D,20101202,000000,3.35997,3.48957,3.33387,3.46348,539863.6796002,0
+GPK.US,D,20101203,000000,3.30796,3.44608,3.28216,3.44608,415343.24447666,0
+GPK.US,D,20101206,000000,3.44608,3.45508,3.38597,3.45508,338527.06800465,0
+GPK.US,D,20101207,000000,3.46348,3.48957,3.42058,3.47228,359854.49885295,0
+GPK.US,D,20101208,000000,3.47228,3.48087,3.40297,3.43797,300289.41714583,0
+GPK.US,D,20101209,000000,3.47228,3.47228,3.42058,3.45508,498737.19106043,0
+GPK.US,D,20101210,000000,3.45508,3.51549,3.42058,3.48087,345587.32256102,0
+GPK.US,D,20101213,000000,3.48957,3.49827,3.44608,3.44608,313075.76067692,0
+GPK.US,D,20101214,000000,3.47228,3.49827,3.42058,3.47228,234060.588015,0
+GPK.US,D,20101215,000000,3.45508,3.49827,3.42898,3.43797,229564.48034981,0
+GPK.US,D,20101216,000000,3.43797,3.44608,3.41187,3.42898,226239.68712247,0
+GPK.US,D,20101217,000000,3.41187,3.42058,3.30796,3.33387,360040.61444583,0
+GPK.US,D,20101220,000000,3.36887,3.37707,3.27356,3.35137,289603.95451924,0
+GPK.US,D,20101221,000000,3.38597,3.39446,3.31676,3.39446,230558.78267486,0
+GPK.US,D,20101222,000000,3.40297,3.44608,3.40297,3.42898,119865.52230572,0
+GPK.US,D,20101223,000000,3.42058,3.44608,3.41187,3.42898,116398.10789035,0
+GPK.US,D,20101227,000000,3.41187,3.46348,3.40297,3.43797,219370.60564793,0
+GPK.US,D,20101228,000000,3.42898,3.43797,3.41187,3.41187,134244.97485205,0
+GPK.US,D,20101229,000000,3.42898,3.44608,3.39446,3.41187,138862.46225174,0
+GPK.US,D,20101230,000000,3.41187,3.44608,3.41187,3.42898,177186.09042249,0
+GPK.US,D,20101231,000000,3.41187,3.45508,3.35997,3.35997,226331.73342113,0
+GPK.US,D,20110103,000000,3.46348,3.49827,3.44608,3.49827,528834.30772589,0
+GPK.US,D,20110104,000000,3.49827,3.49827,3.37707,3.48087,267252.88791004,0
+GPK.US,D,20110105,000000,3.48087,3.55878,3.45508,3.54158,385628.47397486,0
+GPK.US,D,20110106,000000,3.54158,3.54158,3.44608,3.50679,714402.68031294,0
+GPK.US,D,20110107,000000,3.52408,3.58439,3.48087,3.58439,313958.79824536,0
+GPK.US,D,20110110,000000,3.56708,3.69639,3.49827,3.64518,474070.80601577,0
+GPK.US,D,20110111,000000,3.66258,3.6796,3.61039,3.6707,467036.85040188,0
+GPK.US,D,20110112,000000,3.71419,3.7573,3.66258,3.7485,497101.59913813,0
+GPK.US,D,20110113,000000,3.83521,3.88701,3.7485,3.83521,1360977.3534932,0
+GPK.US,D,20110114,000000,3.84371,3.88701,3.82641,3.87811,432856.31716849,0
+GPK.US,D,20110118,000000,3.85231,3.88701,3.82641,3.861,213986.40292536,0
+GPK.US,D,20110119,000000,3.861,3.88701,3.7917,3.7917,594498.72109131,0
+GPK.US,D,20110120,000000,3.7573,3.83521,3.7573,3.7661,279917.85170665,0
+GPK.US,D,20110121,000000,3.77431,3.83521,3.71419,3.7225,348025.03222876,0
+GPK.US,D,20110124,000000,3.73139,3.88701,3.73139,3.88701,410938.17161233,0
+GPK.US,D,20110125,000000,3.861,3.92992,3.7834,3.89532,317702.35155671,0
+GPK.US,D,20110126,000000,3.90411,4.14574,3.90411,4.12862,558059.51329856,0
+GPK.US,D,20110127,000000,4.16313,4.25834,4.12862,4.24075,473467.95333445,0
+GPK.US,D,20110128,000000,4.25834,4.27584,4.01642,4.01642,622208.70297839,0
+GPK.US,D,20110131,000000,3.98193,4.13733,3.97321,4.10293,442547.47747002,0
+GPK.US,D,20110201,000000,4.10293,4.27584,4.09393,4.23244,529677.89688062,0
+GPK.US,D,20110202,000000,4.24974,4.36195,4.17173,4.29283,915782.78631336,0
+GPK.US,D,20110203,000000,4.30135,4.34445,4.20653,4.31875,334399.14553408,0
+GPK.US,D,20110204,000000,4.32715,4.32715,4.21494,4.25834,392797.97029226,0
+GPK.US,D,20110207,000000,4.24075,4.31875,4.23244,4.29283,474820.32587627,0
+GPK.US,D,20110208,000000,4.30135,4.30135,4.13733,4.26684,392824.26923475,0
+GPK.US,D,20110209,000000,4.23244,4.26684,4.13733,4.24075,253459.09258265,0
+GPK.US,D,20110210,000000,4.19774,4.27584,4.14574,4.18904,277599.49877784,0
+GPK.US,D,20110211,000000,4.18063,4.30135,4.18063,4.30135,164447.2872874,0
+GPK.US,D,20110214,000000,4.30135,4.30135,4.24075,4.27584,271689.31720579,0
+GPK.US,D,20110215,000000,4.25834,4.30135,4.24974,4.29283,434059.99953556,0
+GPK.US,D,20110216,000000,4.30135,4.35315,4.21494,4.34445,1204120.3456027,0
+GPK.US,D,20110218,000000,4.48306,4.55176,4.39626,4.54326,397015.91606593,0
+GPK.US,D,20110222,000000,4.50866,4.50866,4.31875,4.31875,526801.19717313,0
+GPK.US,D,20110223,000000,4.31875,4.37035,4.23244,4.30135,723469.74647961,0
+GPK.US,D,20110224,000000,4.34445,4.34445,4.07672,4.14574,1592614.3928094,0
+GPK.US,D,20110225,000000,4.19774,4.42225,4.16313,4.36195,1127838.2399625,0
+GPK.US,D,20110228,000000,4.43095,4.61227,4.42225,4.49116,732454.88132549,0
+GPK.US,D,20110301,000000,4.56067,4.56067,4.37035,4.40506,916740.67471807,0
+GPK.US,D,20110302,000000,4.38785,4.43095,4.31875,4.36195,573679.06213231,0
+GPK.US,D,20110303,000000,4.43095,4.52576,4.43095,4.50866,756717.67875296,0
+GPK.US,D,20110304,000000,4.52576,4.59476,4.45695,4.58646,1208965.4200045,0
+GPK.US,D,20110307,000000,4.58646,4.69868,4.39626,4.56927,1096441.3486401,0
+GPK.US,D,20110308,000000,4.57767,4.75077,4.50866,4.69007,751627.82188654,0
+GPK.US,D,20110309,000000,4.66418,4.79359,4.62127,4.75927,911813.66899542,0
+GPK.US,D,20110310,000000,4.69007,4.69868,4.52576,4.57767,785360.26160006,0
+GPK.US,D,20110311,000000,4.53466,4.61227,4.43985,4.50866,489238.21533852,0
+GPK.US,D,20110314,000000,4.52576,4.52576,4.27584,4.34445,583910.36225232,0
+GPK.US,D,20110315,000000,4.16313,4.29283,4.12862,4.21494,917902.88567585,0
+GPK.US,D,20110316,000000,4.21494,4.31015,4.17173,4.19774,782342.96370013,0
+GPK.US,D,20110317,000000,4.32715,4.40506,4.20653,4.21494,593008.7848504,0
+GPK.US,D,20110318,000000,4.31015,4.39626,4.26684,4.31015,1235162.2012017,0
+GPK.US,D,20110321,000000,4.39626,4.43985,4.32715,4.43985,610366.08688297,0
+GPK.US,D,20110322,000000,4.44806,4.49116,4.40506,4.49116,480426.0466143,0
+GPK.US,D,20110323,000000,4.49116,4.53466,4.40506,4.43985,767829.99344584,0
+GPK.US,D,20110324,000000,4.46575,4.50025,4.36195,4.44806,426258.31710099,0
+GPK.US,D,20110325,000000,4.48306,4.62938,4.41365,4.57767,667017.04346447,0
+GPK.US,D,20110328,000000,4.59476,4.68147,4.47396,4.50025,346997.35047672,0
+GPK.US,D,20110329,000000,4.51736,4.57767,4.43985,4.56927,315152.36563456,0
+GPK.US,D,20110330,000000,4.61227,4.71627,4.58646,4.69868,372861.34890172,0
+GPK.US,D,20110331,000000,4.69868,4.75077,4.64687,4.68147,521097.36114972,0
+GPK.US,D,20110401,000000,4.75077,4.82849,4.68147,4.73358,594296.42153381,0
+GPK.US,D,20110404,000000,4.79359,4.8714,4.75077,4.76768,679020.48770808,0
+GPK.US,D,20110405,000000,4.75077,4.8714,4.67287,4.81939,1034100.7170043,0
+GPK.US,D,20110406,000000,4.84538,4.86279,4.62938,4.66418,797998.92645422,0
+GPK.US,D,20110407,000000,4.66418,4.78509,4.61227,4.66418,510691.07191247,0
+GPK.US,D,20110408,000000,4.70718,4.75077,4.62127,4.69007,598612.48259285,0
+GPK.US,D,20110411,000000,4.68147,4.71627,4.48306,4.58646,1037677.3731807,0
+GPK.US,D,20110412,000000,4.55176,4.64687,4.45695,4.50025,649435.18892308,0
+GPK.US,D,20110413,000000,4.56067,4.57767,4.31875,4.36195,1199854.859433,0
+GPK.US,D,20110414,000000,4.29283,4.30135,4.12862,4.24075,1792059.5035424,0
+GPK.US,D,20110415,000000,4.21494,4.30135,4.02502,4.10293,24068329.897347,0
+GPK.US,D,20110418,000000,4.04252,4.23244,4.04252,4.18063,3227945.3486804,0
+GPK.US,D,20110419,000000,4.18063,4.22354,4.10293,4.18063,1720919.8526536,0
+GPK.US,D,20110420,000000,4.18904,4.37905,4.14574,4.29283,3140568.1238097,0
+GPK.US,D,20110421,000000,4.30135,4.36195,4.18904,4.34445,1663322.134143,0
+GPK.US,D,20110425,000000,4.35315,4.58646,4.34445,4.56927,4448724.0513447,0
+GPK.US,D,20110426,000000,4.59476,4.63847,4.50866,4.60376,1934862.7611741,0
+GPK.US,D,20110427,000000,4.69868,4.78509,4.50025,4.64687,3252613.7567207,0
+GPK.US,D,20110428,000000,4.61227,4.71627,4.57767,4.71627,1429508.3515882,0
+GPK.US,D,20110429,000000,4.72428,4.76768,4.67287,4.74158,3688692.70584,0
+GPK.US,D,20110502,000000,4.75077,4.77648,4.69007,4.69007,3103591.8106919,0
+GPK.US,D,20110503,000000,4.67287,4.75077,4.65547,4.69007,2149003.9232608,0
+GPK.US,D,20110504,000000,4.70718,4.76768,4.53466,4.56927,1725279.4081175,0
+GPK.US,D,20110505,000000,4.55176,4.88879,4.51736,4.75927,5638271.7483236,0
+GPK.US,D,20110506,000000,4.80238,5.0704,4.77648,4.91459,4060464.6716246,0
+GPK.US,D,20110509,000000,4.91459,5.01829,4.83689,4.88029,1763653.6111776,0
+GPK.US,D,20110510,000000,4.88029,4.9749,4.83689,4.94949,2021344.8105029,0
+GPK.US,D,20110511,000000,4.91459,4.984,4.84538,4.94949,1584538.5944745,0
+GPK.US,D,20110512,000000,4.91459,5.027,4.79359,4.9922,1262941.9764361,0
+GPK.US,D,20110513,000000,4.9749,5.01829,4.64687,4.71627,1415954.2812364,0
+GPK.US,D,20110516,000000,4.68147,4.70718,4.60376,4.64687,2344127.915446,0
+GPK.US,D,20110517,000000,4.60376,4.62938,4.37905,4.53466,1952874.5022751,0
+GPK.US,D,20110518,000000,4.54326,4.62938,4.53466,4.57767,964363.00204882,0
+GPK.US,D,20110519,000000,4.63847,4.75927,4.62127,4.69007,3481076.71598,0
+GPK.US,D,20110520,000000,4.65547,4.66418,4.57767,4.59476,859611.27968312,0
+GPK.US,D,20110523,000000,4.52576,4.56927,4.45695,4.50866,1013237.5636404,0
+GPK.US,D,20110524,000000,4.53466,4.53466,4.44806,4.44806,898562.03648209,0
+GPK.US,D,20110525,000000,4.44806,4.62127,4.42225,4.57767,553632.18748292,0
+GPK.US,D,20110526,000000,4.55176,4.58646,4.44806,4.56927,608038.63047406,0
+GPK.US,D,20110527,000000,4.59476,4.62938,4.55176,4.62127,580609.84497188,0
+GPK.US,D,20110531,000000,4.67287,4.75077,4.61227,4.73358,1729888.8035349,0
+GPK.US,D,20110601,000000,4.72428,4.73358,4.45695,4.46575,1414501.7704136,0
+GPK.US,D,20110602,000000,4.45695,4.55176,4.44806,4.45695,583780.89053554,0
+GPK.US,D,20110603,000000,4.36195,4.43095,4.31875,4.38785,1375506.507712,0
+GPK.US,D,20110606,000000,4.36195,4.38785,4.14574,4.14574,1501520.9250676,0
+GPK.US,D,20110607,000000,4.20653,4.54326,4.20653,4.43985,1780873.349511,0
+GPK.US,D,20110608,000000,4.44806,4.49116,4.40506,4.44806,906667.16825289,0
+GPK.US,D,20110609,000000,4.47396,4.56927,4.42225,4.48306,837835.75531498,0
+GPK.US,D,20110610,000000,4.44806,4.50866,4.38785,4.43985,960527.40243882,0
+GPK.US,D,20110613,000000,4.48306,4.52576,4.30135,4.31875,1116377.9700306,0
+GPK.US,D,20110614,000000,4.37035,4.66418,4.37035,4.58646,1608506.034548,0
+GPK.US,D,20110615,000000,4.51736,4.52576,4.35315,4.40506,1313918.43043,0
+GPK.US,D,20110616,000000,4.39626,4.48306,4.33614,4.41365,1392112.2668885,0
+GPK.US,D,20110617,000000,4.46575,4.48306,4.29283,4.34445,2368974.3470968,0
+GPK.US,D,20110620,000000,4.30135,4.32715,4.21494,4.31015,1895870.5329659,0
+GPK.US,D,20110621,000000,4.35315,4.69007,4.35315,4.55176,1549285.8735864,0
+GPK.US,D,20110622,000000,4.51736,4.62127,4.51736,4.55176,736188.31965896,0
+GPK.US,D,20110623,000000,4.47396,4.59476,4.37035,4.56067,1046362.0931837,0
+GPK.US,D,20110624,000000,4.56927,4.62938,4.49116,4.57767,5541985.250941,0
+GPK.US,D,20110627,000000,4.56067,4.63847,4.48306,4.61227,811819.02072409,0
+GPK.US,D,20110628,000000,4.63847,4.70718,4.58646,4.69007,1466709.2172148,0
+GPK.US,D,20110629,000000,4.71627,4.74158,4.65547,4.70718,1156341.236115,0
+GPK.US,D,20110630,000000,4.72428,4.75077,4.62938,4.69868,1016105.1598678,0
+GPK.US,D,20110701,000000,4.72428,4.84538,4.69868,4.73358,1533967.7510933,0
+GPK.US,D,20110705,000000,4.73358,4.75927,4.63847,4.66418,900860.15945517,0
+GPK.US,D,20110706,000000,4.64687,4.76768,4.63847,4.75077,845586.86286018,0
+GPK.US,D,20110707,000000,4.80238,4.81108,4.69868,4.75077,1222382.9381551,0
+GPK.US,D,20110708,000000,4.68147,4.75077,4.62938,4.69868,468398.32642377,0
+GPK.US,D,20110711,000000,4.62127,4.67287,4.56067,4.58646,685122.85385975,0
+GPK.US,D,20110712,000000,4.55176,4.63847,4.49116,4.52576,878291.62082167,0
+GPK.US,D,20110713,000000,4.55176,4.70718,4.54326,4.58646,2166007.2010678,0
+GPK.US,D,20110714,000000,4.58646,4.67287,4.44806,4.47396,873005.53338447,0
+GPK.US,D,20110715,000000,4.51736,4.62127,4.47396,4.52576,1623031.1427757,0
+GPK.US,D,20110718,000000,4.50866,4.51736,4.39626,4.42225,1506642.1383655,0
+GPK.US,D,20110719,000000,4.44806,4.52576,4.43095,4.50866,876582.18956089,0
+GPK.US,D,20110720,000000,4.50025,4.50866,4.44806,4.44806,507951.93590407,0
+GPK.US,D,20110721,000000,4.47396,4.55176,4.43985,4.49116,1028284.6047264,0
+GPK.US,D,20110722,000000,4.52576,4.53466,4.45695,4.51736,510021.46037717,0
+GPK.US,D,20110725,000000,4.44806,4.51736,4.41365,4.47396,721455.8543848,0
+GPK.US,D,20110726,000000,4.45695,4.51736,4.44806,4.45695,1053525.5205144,0
+GPK.US,D,20110727,000000,4.42225,4.46575,4.24974,4.27584,2046649.4506514,0
+GPK.US,D,20110728,000000,4.24075,4.31875,4.16313,4.27584,1265570.8591855,0
+GPK.US,D,20110729,000000,4.22354,4.34445,4.13733,4.27584,1681005.1384632,0
+GPK.US,D,20110801,000000,4.36195,4.36195,4.27584,4.29283,1376933.7310901,0
+GPK.US,D,20110802,000000,4.24974,4.28394,4.03362,4.03362,1450747.782129,0
+GPK.US,D,20110803,000000,4.03362,4.16313,3.94702,4.13733,1897054.9968749,0
+GPK.US,D,20110804,000000,4.03362,4.05963,3.88701,3.91291,3723020.9177503,0
+GPK.US,D,20110805,000000,3.97321,3.98193,3.61949,3.7573,2135422.5424689,0
+GPK.US,D,20110808,000000,3.54968,3.6707,3.09234,3.16135,2271738.0532918,0
+GPK.US,D,20110809,000000,3.26486,3.54968,3.12655,3.54968,2889326.2343772,0
+GPK.US,D,20110810,000000,3.47228,3.48087,3.28216,3.30796,2179563.2944152,0
+GPK.US,D,20110811,000000,3.35137,3.59319,3.35137,3.51549,1945580.5917299,0
+GPK.US,D,20110812,000000,3.56708,3.74,3.49827,3.68849,1894421.0566364,0
+GPK.US,D,20110815,000000,3.77431,3.82641,3.69639,3.82641,695382.47591781,0
+GPK.US,D,20110816,000000,3.77431,3.88701,3.73139,3.7834,2087000.1203882,0
+GPK.US,D,20110817,000000,3.8093,3.88701,3.7225,3.7661,902666.69450356,0
+GPK.US,D,20110818,000000,3.66258,3.66258,3.32546,3.37707,1042518.4015914,0
+GPK.US,D,20110819,000000,3.27356,3.44608,3.27356,3.28216,1027499.6824434,0
+GPK.US,D,20110822,000000,3.42898,3.42898,3.22195,3.33387,1075732.9544377,0
+GPK.US,D,20110823,000000,3.35997,3.51549,3.29947,3.51549,1587076.4424232,0
+GPK.US,D,20110824,000000,3.48957,3.6707,3.46348,3.6707,809406.59850103,0
+GPK.US,D,20110825,000000,3.69639,3.7834,3.42898,3.42898,1450952.104682,0
+GPK.US,D,20110826,000000,3.38597,3.43797,3.19576,3.42898,1361291.929305,0
+GPK.US,D,20110829,000000,3.48957,3.70559,3.46348,3.70559,1021470.1441325,0
+GPK.US,D,20110830,000000,3.63639,3.65349,3.50679,3.54158,2644677.2875232,0
+GPK.US,D,20110831,000000,3.57598,3.65349,3.56708,3.63639,1683123.21483,0
+GPK.US,D,20110901,000000,3.6707,3.7917,3.54158,3.54158,1481098.7847391,0
+GPK.US,D,20110902,000000,3.46348,3.51549,3.40297,3.41187,1160384.1927713,0
+GPK.US,D,20110906,000000,3.29086,3.37707,3.19576,3.36887,1331498.2619758,0
+GPK.US,D,20110907,000000,3.46348,3.48957,3.38597,3.45508,1121976.6102842,0
+GPK.US,D,20110908,000000,3.40297,3.48957,3.29947,3.31676,903770.23858964,0
+GPK.US,D,20110909,000000,3.26486,3.34277,3.11855,3.33387,1979254.3645717,0
+GPK.US,D,20110912,000000,3.24766,3.32546,3.16135,3.28216,1008013.1775683,0
+GPK.US,D,20110913,000000,3.28216,3.34277,3.21306,3.32546,1768370.2253604,0
+GPK.US,D,20110914,000000,3.35137,3.41187,3.24766,3.35137,1297373.3611207,0
+GPK.US,D,20110915,000000,3.39446,3.47228,3.35137,3.47228,866966.89159343,0
+GPK.US,D,20110916,000000,3.49827,3.61949,3.39446,3.52408,1614167.3876643,0
+GPK.US,D,20110919,000000,3.42898,3.42898,3.30796,3.32546,760786.93435186,0
+GPK.US,D,20110920,000000,3.32546,3.42898,3.27356,3.27356,802474.80416365,0
+GPK.US,D,20110921,000000,3.27356,3.30796,3.11855,3.11855,1289205.5164871,0
+GPK.US,D,20110922,000000,3.05784,3.11855,3.00583,3.05784,2024154.7513564,0
+GPK.US,D,20110923,000000,3.03185,3.10925,2.98874,3.10085,1148540.5651782,0
+GPK.US,D,20110926,000000,3.11855,3.13545,2.94544,3.10925,744978.23543186,0
+GPK.US,D,20110927,000000,3.19576,3.42898,3.17865,3.37707,1612753.3137575,0
+GPK.US,D,20110928,000000,3.36887,3.38597,3.08335,3.12655,1553636.3255702,0
+GPK.US,D,20110929,000000,3.19576,3.25637,3.04035,3.19576,1188886.1774259,0
+GPK.US,D,20110930,000000,3.12655,3.17865,2.95394,2.97974,1343115.3140646,0
+GPK.US,D,20111003,000000,3.11855,3.12655,2.68631,2.72922,2234113.3700922,0
+GPK.US,D,20111004,000000,2.67761,3.03185,2.63441,3.03185,1773405.4613463,0
+GPK.US,D,20111005,000000,3.02314,3.04885,2.87614,3.02314,779608.88518066,0
+GPK.US,D,20111006,000000,2.97143,3.13545,2.96264,3.13545,673044.55877985,0
+GPK.US,D,20111007,000000,3.16135,3.18706,2.97143,2.97974,1148418.1739458,0
+GPK.US,D,20111010,000000,3.05784,3.21306,3.01453,3.20456,1095573.4835385,0
+GPK.US,D,20111011,000000,3.15255,3.37707,3.10925,3.33387,1023127.989006,0
+GPK.US,D,20111012,000000,3.38597,3.41187,3.28216,3.37707,1489492.1933793,0
+GPK.US,D,20111013,000000,3.30796,3.39446,3.29086,3.37707,464777.16434471,0
+GPK.US,D,20111014,000000,3.42898,3.47228,3.35997,3.46348,462021.84437171,0
+GPK.US,D,20111017,000000,3.42058,3.46348,3.32546,3.33387,840864.1796906,0
+GPK.US,D,20111018,000000,3.36887,3.56708,3.30796,3.47228,860230.31632904,0
+GPK.US,D,20111019,000000,3.45508,3.51549,3.32546,3.34277,558923.33240904,0
+GPK.US,D,20111020,000000,3.35137,3.35137,3.14395,3.29947,526354.11515107,0
+GPK.US,D,20111021,000000,3.40297,3.45508,3.29947,3.43797,708065.64667459,0
+GPK.US,D,20111024,000000,3.43797,3.61949,3.39446,3.60198,817364.05159486,0
+GPK.US,D,20111025,000000,3.57598,3.61949,3.49827,3.54968,816783.45186486,0
+GPK.US,D,20111026,000000,3.61949,3.73139,3.45508,3.49827,1583062.8192026,0
+GPK.US,D,20111027,000000,3.8003,4.05963,3.65349,3.97321,1849980.901345,0
+GPK.US,D,20111028,000000,3.95601,3.96441,3.59319,3.94702,850073.8670453,0
+GPK.US,D,20111031,000000,3.90411,3.99032,3.81742,3.81742,623520.6156087,0
+GPK.US,D,20111101,000000,3.58439,3.69639,3.50679,3.56708,832316.01188888,0
+GPK.US,D,20111102,000000,3.6707,3.8093,3.65349,3.7573,707382.88566807,0
+GPK.US,D,20111103,000000,3.83521,3.94702,3.74,3.91291,717775.01393628,0
+GPK.US,D,20111104,000000,3.84371,3.89532,3.71419,3.81742,625231.05836727,0
+GPK.US,D,20111107,000000,3.8093,3.84371,3.66258,3.81742,335230.59671536,0
+GPK.US,D,20111108,000000,3.87811,3.96441,3.74,3.93901,614838.93009906,0
+GPK.US,D,20111109,000000,3.7917,3.88701,3.64518,3.64518,864209.54862485,0
+GPK.US,D,20111110,000000,3.70559,3.74,3.58439,3.71419,636699.42028134,0
+GPK.US,D,20111111,000000,3.77431,3.94702,3.77431,3.94702,854554.80224367,0
+GPK.US,D,20111114,000000,3.92992,3.94702,3.73139,3.7485,531177.94809941,0
+GPK.US,D,20111115,000000,3.7485,3.8696,3.66258,3.84371,475768.0993031,0
+GPK.US,D,20111116,000000,3.8003,3.89532,3.7573,3.7573,493453.12661882,0
+GPK.US,D,20111117,000000,3.7573,3.85231,3.66258,3.69639,493453.12661882,0
+GPK.US,D,20111118,000000,3.68849,3.83521,3.63639,3.8093,524698.29327302,0
+GPK.US,D,20111121,000000,3.74,3.74,3.47228,3.59319,576736.81994376,0
+GPK.US,D,20111122,000000,3.61949,3.63639,3.50679,3.53268,343699.86768965,0
+GPK.US,D,20111123,000000,3.50679,3.54158,3.36887,3.47228,855675.54179216,0
+GPK.US,D,20111125,000000,3.44608,3.54158,3.41187,3.43797,355620.36911469,0
+GPK.US,D,20111128,000000,3.59319,3.70559,3.46348,3.69639,882832.23438952,0
+GPK.US,D,20111129,000000,3.69639,3.73139,3.54968,3.55878,726625.61957644,0
+GPK.US,D,20111130,000000,3.77431,3.85231,3.6796,3.82641,1573701.4071797,0
+GPK.US,D,20111201,000000,3.7917,3.85231,3.68849,3.68849,695087.11856387,0
+GPK.US,D,20111202,000000,3.77431,3.81742,3.6707,3.69639,396059.039159,0
+GPK.US,D,20111205,000000,3.77431,3.8093,3.65349,3.74,607586.49096307,0
+GPK.US,D,20111206,000000,3.7225,3.8093,3.61949,3.7834,646570.62718902,0
+GPK.US,D,20111207,000000,3.73139,3.7573,3.59319,3.6796,557303.92445134,0
+GPK.US,D,20111208,000000,3.61039,3.6796,3.47228,3.51549,624992.34488945,0
+GPK.US,D,20111209,000000,3.54158,3.77431,3.54158,3.7661,623289.99411317,0
+GPK.US,D,20111212,000000,3.68849,3.69639,3.53268,3.57598,648651.2781378,0
+GPK.US,D,20111213,000000,3.60198,3.68849,3.48087,3.53268,851734.74641228,0
+GPK.US,D,20111214,000000,3.49827,3.56708,3.44608,3.45508,562133.8263864,0
+GPK.US,D,20111215,000000,3.51549,3.61039,3.45508,3.61039,764391.91246632,0
+GPK.US,D,20111216,000000,3.64518,3.7485,3.56708,3.7225,1346368.290949,0
+GPK.US,D,20111219,000000,3.7485,3.8093,3.54158,3.58439,492213.03033141,0
+GPK.US,D,20111220,000000,3.70559,3.70559,3.58439,3.62759,916304.71917168,0
+GPK.US,D,20111221,000000,3.60198,3.69639,3.54158,3.61949,673274.1687776,0
+GPK.US,D,20111222,000000,3.62759,3.7917,3.61039,3.71419,644376.68848806,0
+GPK.US,D,20111223,000000,3.71419,3.74,3.66258,3.71419,174807.04762642,0
+GPK.US,D,20111227,000000,3.6796,3.70559,3.62759,3.68849,237290.30045032,0
+GPK.US,D,20111228,000000,3.68849,3.68849,3.55878,3.55878,304202.90208546,0
+GPK.US,D,20111229,000000,3.61949,3.66258,3.56708,3.64518,296496.30044289,0
+GPK.US,D,20111230,000000,3.62759,3.70559,3.59319,3.6796,496309.59637056,0
+GPK.US,D,20120103,000000,3.8003,3.88701,3.7834,3.87811,560163.42869646,0
+GPK.US,D,20120104,000000,3.84371,3.93901,3.8093,3.92151,929191.20098375,0
+GPK.US,D,20120105,000000,3.90411,3.99912,3.83521,3.98193,424705.66799725,0
+GPK.US,D,20120106,000000,3.97321,4.05963,3.90411,3.99032,776476.27653294,0
+GPK.US,D,20120109,000000,3.99912,4.10293,3.85231,4.04252,700966.95520229,0
+GPK.US,D,20120110,000000,4.14574,4.15473,4.08563,4.12012,421393.01274337,0
+GPK.US,D,20120111,000000,4.10293,4.12012,3.99032,3.99032,395698.94594667,0
+GPK.US,D,20120112,000000,4.22354,4.23244,4.12862,4.21494,567238.85571964,0
+GPK.US,D,20120113,000000,4.12012,4.15473,4.03362,4.03362,628408.17291765,0
+GPK.US,D,20120117,000000,4.11123,4.21494,4.05082,4.08563,452780.80058561,0
+GPK.US,D,20120118,000000,4.08563,4.21494,4.05963,4.18904,355582.94369656,0
+GPK.US,D,20120119,000000,4.23244,4.23244,4.16313,4.18063,379507.90086302,0
+GPK.US,D,20120120,000000,4.15473,4.23244,4.15473,4.18063,466629.21679353,0
+GPK.US,D,20120123,000000,4.18063,4.21494,4.14574,4.18063,287708.40766556,0
+GPK.US,D,20120124,000000,4.15473,4.33614,4.12862,4.32715,574999.06674492,0
+GPK.US,D,20120125,000000,4.31015,4.33614,4.18063,4.31875,669653.00669855,0
+GPK.US,D,20120126,000000,4.31875,4.47396,4.29283,4.35315,511563.99450303,0
+GPK.US,D,20120127,000000,4.32715,4.40506,4.28394,4.40506,440781.40233314,0
+GPK.US,D,20120130,000000,4.31875,4.43095,4.30135,4.31015,354945.70009046,0
+GPK.US,D,20120131,000000,4.32715,4.37035,4.21494,4.32715,532172.25042446,0
+GPK.US,D,20120201,000000,4.38785,4.46575,4.32715,4.36195,1092273.9777559,0
+GPK.US,D,20120202,000000,4.39626,4.47396,4.36195,4.39626,432676.27056233,0
+GPK.US,D,20120203,000000,4.51736,4.52576,4.40506,4.42225,1004913.9483476,0
+GPK.US,D,20120206,000000,4.41365,4.49116,4.37035,4.40506,456273.50244565,0
+GPK.US,D,20120207,000000,4.40506,4.46575,4.35315,4.36195,547298.18833792,0
+GPK.US,D,20120208,000000,4.39626,4.43985,4.36195,4.38785,418035.85158684,0
+GPK.US,D,20120209,000000,4.40506,4.45695,4.34445,4.44806,318663.27445477,0
+GPK.US,D,20120210,000000,4.39626,4.44806,4.37905,4.39626,316741.42865863,0
+GPK.US,D,20120213,000000,4.46575,4.52576,4.40506,4.40506,455058.69360294,0
+GPK.US,D,20120214,000000,4.37035,4.47396,4.36195,4.46575,796232.85131732,0
+GPK.US,D,20120215,000000,4.49116,4.53466,4.44806,4.53466,681720.17530278,0
+GPK.US,D,20120216,000000,4.53466,4.71627,4.51736,4.69007,992234.82358189,0
+GPK.US,D,20120217,000000,4.72428,4.72428,4.62127,4.65547,1312938.289074,0
+GPK.US,D,20120221,000000,4.68147,4.69868,4.55176,4.56067,649754.82222391,0
+GPK.US,D,20120222,000000,4.64687,4.65547,4.51736,4.52576,379418.88905773,0
+GPK.US,D,20120223,000000,4.70718,4.75077,4.44806,4.75077,912003.83057946,0
+GPK.US,D,20120224,000000,4.75077,4.75927,4.65547,4.65547,508970.51417602,0
+GPK.US,D,20120227,000000,4.58646,4.72428,4.49116,4.69868,485734.38700281,0
+GPK.US,D,20120228,000000,4.69868,4.75927,4.60376,4.64687,306533.39298773,0
+GPK.US,D,20120229,000000,4.69007,4.75077,4.52576,4.56067,809609.9095563,0
+GPK.US,D,20120301,000000,4.59476,4.72428,4.56927,4.67287,944880.54316483,0
+GPK.US,D,20120302,000000,4.67287,4.69007,4.56927,4.62127,858703.96616777,0
+GPK.US,D,20120305,000000,4.58646,4.68147,4.57767,4.58646,866106.10697631,0
+GPK.US,D,20120306,000000,4.50866,4.59476,4.42225,4.53466,1080797.5238595,0
+GPK.US,D,20120307,000000,4.57767,4.58646,4.50866,4.56927,196754.52661843,0
+GPK.US,D,20120308,000000,4.62127,4.73358,4.56067,4.71627,550645.23451659,0
+GPK.US,D,20120309,000000,4.70718,4.81939,4.69868,4.81939,902319.75076245,0
+GPK.US,D,20120312,000000,4.81108,4.81939,4.71627,4.75927,335998.32353603,0
+GPK.US,D,20120313,000000,4.80238,4.9749,4.78509,4.9665,533508.43900168,0
+GPK.US,D,20120314,000000,4.9404,4.94949,4.86279,4.93209,641784.21965884,0
+GPK.US,D,20120315,000000,4.9232,4.9749,4.88879,4.9232,469401.73222892,0
+GPK.US,D,20120316,000000,4.93209,4.93209,4.88879,4.90619,820217.48685324,0
+GPK.US,D,20120319,000000,4.88879,4.9665,4.86279,4.88029,630639.53703676,0
+GPK.US,D,20120320,000000,4.8714,4.8714,4.77648,4.84538,552173.60767341,0
+GPK.US,D,20120321,000000,4.86279,4.86279,4.77648,4.81939,543746.81960621,0
+GPK.US,D,20120322,000000,4.77648,4.77648,4.66418,4.74158,593795.73012903,0
+GPK.US,D,20120323,000000,4.72428,4.76768,4.63847,4.75077,383891.73227382,0
+GPK.US,D,20120326,000000,4.81108,4.88879,4.73358,4.76768,774797.19020577,0
+GPK.US,D,20120327,000000,4.79359,4.80238,4.73358,4.73358,508609.4094659,0
+GPK.US,D,20120328,000000,4.73358,4.76768,4.68147,4.74158,708366.06151746,0
+GPK.US,D,20120329,000000,4.70718,4.84538,4.67287,4.83689,609843.14252686,0
+GPK.US,D,20120330,000000,4.83689,4.88029,4.75077,4.76768,740712.7492622,0
+GPK.US,D,20120402,000000,4.75927,4.85428,4.71627,4.85428,685483.95856986,0
+GPK.US,D,20120403,000000,4.82849,4.89739,4.80238,4.83689,958009.78444586,0
+GPK.US,D,20120404,000000,4.77648,4.81108,4.71627,4.76768,728075.09590585,0
+GPK.US,D,20120405,000000,4.70718,4.72428,4.68147,4.69007,442639.52376868,0
+GPK.US,D,20120409,000000,4.58646,4.58646,4.49116,4.57767,1341738.6655759,0
+GPK.US,D,20120410,000000,4.57767,4.58646,4.49116,4.52576,1768727.2840794,0
+GPK.US,D,20120411,000000,4.56927,4.62127,4.52576,4.61227,850430.92576426,0
+GPK.US,D,20120412,000000,4.62127,4.71627,4.61227,4.68147,554511.1790602,0
+GPK.US,D,20120413,000000,4.63847,4.69007,4.61227,4.67287,510868.08402527,0
+GPK.US,D,20120416,000000,4.69007,4.71627,4.58646,4.62938,550328.63570911,0
+GPK.US,D,20120417,000000,4.67287,4.79359,4.65547,4.79359,774224.68245808,0
+GPK.US,D,20120418,000000,4.76768,4.76768,4.65547,4.72428,469000.16760731,0
+GPK.US,D,20120419,000000,4.71627,4.79359,4.62938,4.75927,590070.38377786,0
+GPK.US,D,20120420,000000,4.79359,4.88879,4.73358,4.75077,763198.34507713,0
+GPK.US,D,20120423,000000,4.67287,4.67287,4.52576,4.62938,755222.68502312,0
+GPK.US,D,20120424,000000,4.63847,4.70718,4.58646,4.69007,406052.63729897,0
+GPK.US,D,20120425,000000,4.75077,4.86279,4.73358,4.77648,607374.07642771,0
+GPK.US,D,20120426,000000,4.75077,4.75927,4.62127,4.69007,841089.74369719,0
+GPK.US,D,20120427,000000,4.69007,4.71627,4.62127,4.66418,734821.78614812,0
+GPK.US,D,20120430,000000,4.63847,4.64687,4.56927,4.62127,523098.10377329,0
+GPK.US,D,20120501,000000,4.61227,4.79359,4.56067,4.65547,1430106.1467805,0
+GPK.US,D,20120502,000000,4.59476,4.65547,4.58646,4.61227,693640.67672782,0
+GPK.US,D,20120503,000000,4.60376,4.63847,4.57767,4.58646,757673.54416209,0
+GPK.US,D,20120504,000000,4.55176,4.57767,4.44806,4.45695,1157921.1956589,0
+GPK.US,D,20120507,000000,4.45695,4.53466,4.40506,4.42225,557649.85669464,0
+GPK.US,D,20120508,000000,4.40506,4.54326,4.33614,4.53466,839006.05825506,0
+GPK.US,D,20120509,000000,4.45695,4.58646,4.43985,4.55176,515428.92754887,0
+GPK.US,D,20120510,000000,4.56927,4.66418,4.50866,4.61227,539183.95308703,0
+GPK.US,D,20120511,000000,4.56067,4.60376,4.53466,4.55176,373543.09841044,0
+GPK.US,D,20120514,000000,4.48306,4.56927,4.41365,4.50025,511211.993273,0
+GPK.US,D,20120515,000000,4.48306,4.58646,4.43985,4.53466,575284.30912098,0
+GPK.US,D,20120516,000000,4.55176,4.60376,4.48306,4.50025,510670.84195671,0
+GPK.US,D,20120517,000000,4.50866,4.52576,4.37905,4.43095,957247.11511413,0
+GPK.US,D,20120518,000000,4.43985,4.50025,4.31875,4.32715,857881.61846659,0
+GPK.US,D,20120521,000000,4.34445,4.47396,4.27584,4.47396,725773.93843941,0
+GPK.US,D,20120522,000000,4.46575,4.48306,4.37905,4.44806,620776.42211136,0
+GPK.US,D,20120523,000000,4.39626,4.52576,4.33614,4.50025,737537.65770741,0
+GPK.US,D,20120524,000000,4.53466,4.53466,4.31875,4.40506,453466.59608549,0
+GPK.US,D,20120525,000000,4.41365,4.41365,4.31875,4.33614,664111.01032113,0
+GPK.US,D,20120529,000000,4.36195,4.43985,4.32715,4.38785,1299281.0459479,0
+GPK.US,D,20120530,000000,4.37905,4.37905,4.23244,4.25834,787010.0144914,0
+GPK.US,D,20120531,000000,4.25834,4.31015,4.12862,4.27584,1094089.6162844,0
+GPK.US,D,20120601,000000,4.20653,4.20653,4.04252,4.12862,1119504.5096917,0
+GPK.US,D,20120604,000000,4.15473,4.16313,3.93901,3.94702,1927033.7682992,0
+GPK.US,D,20120605,000000,3.93901,4.12862,3.89532,4.10293,1648061.6670238,0
+GPK.US,D,20120606,000000,4.16313,4.30135,4.13733,4.26684,811968.72239663,0
+GPK.US,D,20120607,000000,4.33614,4.42225,4.31015,4.32715,869993.29297347,0
+GPK.US,D,20120608,000000,4.30135,4.40506,4.22354,4.37905,421809.7498318,0
+GPK.US,D,20120611,000000,4.44806,4.49116,4.24974,4.24974,535434.33078897,0
+GPK.US,D,20120612,000000,4.28394,4.52576,4.28394,4.50025,839472.35873507,0
+GPK.US,D,20120613,000000,4.48306,4.56067,4.39626,4.43985,700896.15035718,0
+GPK.US,D,20120614,000000,4.44806,4.50866,4.41365,4.44806,700863.78242798,0
+GPK.US,D,20120615,000000,4.44806,4.48306,4.41365,4.45695,1425967.0978342,0
+GPK.US,D,20120618,000000,4.43095,4.50866,4.35315,4.48306,642053.27807029,0
+GPK.US,D,20120619,000000,4.50025,4.66418,4.47396,4.59476,733887.16219252,0
+GPK.US,D,20120620,000000,4.60376,4.65547,4.55176,4.58646,617987.72271138,0
+GPK.US,D,20120621,000000,4.56927,4.57767,4.36195,4.41365,542590.67763516,0
+GPK.US,D,20120622,000000,4.44806,4.50025,4.38785,4.47396,6102489.5543919,0
+GPK.US,D,20120625,000000,4.40506,4.47396,4.31875,4.39626,475670.99551551,0
+GPK.US,D,20120626,000000,4.39626,4.46575,4.37035,4.43985,509036.26153221,0
+GPK.US,D,20120627,000000,4.44806,4.50866,4.43095,4.49116,268336.2020404,0
+GPK.US,D,20120628,000000,4.43095,4.52576,4.37035,4.51736,867679.99753358,0
+GPK.US,D,20120629,000000,4.62127,4.75077,4.61227,4.75077,1009871.2990038,0
+GPK.US,D,20120702,000000,4.76768,4.83689,4.68147,4.82849,972574.3410873,0
+GPK.US,D,20120703,000000,4.81108,4.89739,4.79359,4.82849,507128.57670508,0
+GPK.US,D,20120705,000000,4.82849,4.89739,4.81108,4.84538,485176.04022414,0
+GPK.US,D,20120706,000000,4.76768,4.85428,4.71627,4.81108,400207.19158531,0
+GPK.US,D,20120709,000000,4.78509,4.81939,4.69007,4.73358,251193.33753877,0
+GPK.US,D,20120710,000000,4.78509,4.82849,4.59476,4.65547,447571.58698027,0
+GPK.US,D,20120711,000000,4.63847,4.73358,4.56927,4.66418,525239.44458931,0
+GPK.US,D,20120712,000000,4.61227,4.68147,4.54326,4.63847,409245.93581393,0
+GPK.US,D,20120713,000000,4.65547,4.73358,4.63847,4.71627,765577.38787319,0
+GPK.US,D,20120716,000000,4.73358,4.79359,4.67287,4.78509,599257.81818124,0
+GPK.US,D,20120717,000000,4.83689,4.88879,4.76768,4.82849,393657.7434116,0
+GPK.US,D,20120718,000000,4.81108,4.86279,4.69007,4.82849,784085.77438788,0
+GPK.US,D,20120719,000000,4.84538,4.86279,4.77648,4.82849,368438.06907721,0
+GPK.US,D,20120720,000000,4.79359,4.81108,4.71627,4.74158,411843.46213209,0
+GPK.US,D,20120723,000000,4.62938,4.73358,4.58646,4.68147,362843.47481484,0
+GPK.US,D,20120724,000000,4.68147,4.68147,4.50866,4.53466,406762.70874575,0
+GPK.US,D,20120725,000000,4.58646,4.59476,4.47396,4.52576,327223.58022993,0
+GPK.US,D,20120726,000000,4.49116,4.89739,4.49116,4.81939,1191993.498629,0
+GPK.US,D,20120727,000000,4.83689,5.0877,4.78509,4.9922,1188016.2893288,0
+GPK.US,D,20120730,000000,4.63847,4.94949,4.62127,4.8714,477997.44042663,0
+GPK.US,D,20120731,000000,4.82849,4.90619,4.79359,4.83689,590176.59104555,0
+GPK.US,D,20120801,000000,4.86279,4.88029,4.67287,4.67287,616569.60281338,0
+GPK.US,D,20120802,000000,4.62127,4.72428,4.62127,4.71627,608496.83897177,0
+GPK.US,D,20120803,000000,4.78509,4.93209,4.76768,4.9232,580949.70822847,0
+GPK.US,D,20120806,000000,4.9232,4.9232,4.82849,4.88029,298971.43552878,0
+GPK.US,D,20120807,000000,4.9232,4.9404,4.82849,4.88029,521907.57087746,0
+GPK.US,D,20120808,000000,4.86279,4.86279,4.79359,4.84538,299709.82891362,0
+GPK.US,D,20120809,000000,4.82849,4.90619,4.81108,4.84538,208589.05073155,0
+GPK.US,D,20120810,000000,4.83689,4.88029,4.81108,4.83689,238043.86630197,0
+GPK.US,D,20120813,000000,4.83689,4.8714,4.76768,4.86279,379535.21130328,0
+GPK.US,D,20120814,000000,4.91459,4.9232,4.81939,4.85428,387203.37602991,0
+GPK.US,D,20120815,000000,4.82849,4.89739,4.81108,4.88879,211494.07237708,0
+GPK.US,D,20120816,000000,4.88879,4.94949,4.88029,4.90619,650989.86102238,0
+GPK.US,D,20120817,000000,4.89739,4.9404,4.88029,4.9404,750031.67837795,0
+GPK.US,D,20120820,000000,4.9232,4.94949,4.8714,4.9232,352501.921436,0
+GPK.US,D,20120821,000000,4.93209,4.9404,4.88029,4.90619,312056.17090718,0
+GPK.US,D,20120822,000000,4.88879,4.9232,4.83689,4.8714,204650.27834722,0
+GPK.US,D,20120823,000000,4.85428,4.8714,4.76768,4.80238,217137.21853325,0
+GPK.US,D,20120824,000000,4.76768,4.81939,4.75927,4.79359,249893.5628819,0
+GPK.US,D,20120827,000000,4.83689,4.83689,4.75077,4.77648,174753.43824369,0
+GPK.US,D,20120828,000000,4.74158,4.9232,4.74158,4.8714,514478.11962867,0
+GPK.US,D,20120829,000000,4.89739,4.93209,4.85428,4.93209,377764.07867746,0
+GPK.US,D,20120830,000000,4.90619,4.90619,4.82849,4.82849,334285.85778189,0
+GPK.US,D,20120831,000000,4.89739,4.89739,4.78509,4.82849,365286.24197153,0
+GPK.US,D,20120904,000000,4.82849,4.88029,4.75077,4.84538,633334.16714251,0
+GPK.US,D,20120905,000000,4.86279,4.9232,4.85428,4.8714,656449.92607902,0
+GPK.US,D,20120906,000000,4.91459,4.984,4.89739,4.9232,1399420.3384027,0
+GPK.US,D,20120907,000000,4.94949,5.01829,4.9232,5.001,465513.53473398,0
+GPK.US,D,20120910,000000,4.9922,5.0613,4.9404,4.9922,431142.83991656,0
+GPK.US,D,20120911,000000,4.984,5.027,4.9665,4.984,505097.48914789,0
+GPK.US,D,20120912,000000,5.00969,5.027,4.94949,4.9665,313308.40516804,0
+GPK.US,D,20120913,000000,4.9579,5.027,4.94949,5.001,655889.55630477,0
+GPK.US,D,20120914,000000,5.001,5.04411,4.984,4.9922,1099273.542445,0
+GPK.US,D,20120917,000000,4.94949,4.9579,4.88879,4.90619,450132.69937807,0
+GPK.US,D,20120918,000000,4.88029,4.94949,4.88029,4.91459,381542.02291357,0
+GPK.US,D,20120919,000000,4.9404,4.94949,4.88029,4.91459,375759.29006274,0
+GPK.US,D,20120920,000000,4.86279,4.93209,4.86279,4.90619,211394.94559391,0
+GPK.US,D,20120921,000000,4.984,5.00969,4.9404,4.9749,821091.42094159,0
+GPK.US,D,20120924,000000,4.94949,5.027,4.94949,5.01829,861840.62080666,0
+GPK.US,D,20120925,000000,5.04411,5.09582,5.00969,5.03591,850566.46646777,0
+GPK.US,D,20120926,000000,5.03591,5.0704,4.984,5.001,567663.68479036,0
+GPK.US,D,20120927,000000,5.01829,5.09582,4.984,5.00969,705888.90343601,0
+GPK.US,D,20120928,000000,4.9665,5.09582,4.94949,5.01829,588935.48326035,0
+GPK.US,D,20121001,000000,5.0704,5.0704,4.89739,4.9404,717346.13887441,0
+GPK.US,D,20121002,000000,4.9665,4.9665,4.88879,4.91459,734971.48782066,0
+GPK.US,D,20121003,000000,4.9404,5.001,4.88029,4.984,682770.11000614,0
+GPK.US,D,20121004,000000,4.9922,5.03591,4.9404,4.984,917034.00907643,0
+GPK.US,D,20121005,000000,5.00969,5.04411,4.984,4.9922,1466860.941883,0
+GPK.US,D,20121008,000000,4.94949,5.001,4.9232,4.984,383308.09805046,0
+GPK.US,D,20121009,000000,5.001,5.00969,4.91459,4.984,364326.33057125,0
+GPK.US,D,20121010,000000,4.9665,5.027,4.9404,4.9665,589914.61311859,0
+GPK.US,D,20121011,000000,5.001,5.00969,4.91459,4.91459,350686.28290753,0
+GPK.US,D,20121012,000000,4.9232,4.9665,4.88029,4.89739,255660.11176813,0
+GPK.US,D,20121015,000000,4.90619,4.9665,4.83689,4.9404,555835.22966397,0
+GPK.US,D,20121016,000000,4.9579,5.0532,4.9404,5.0532,351882.88479008,0
+GPK.US,D,20121017,000000,5.04411,5.0877,5.001,5.04411,490494.49559053,0
+GPK.US,D,20121018,000000,5.0704,5.0704,5.001,5.001,410468.83663896,0
+GPK.US,D,20121019,000000,4.9665,4.9922,4.8714,4.9232,516157.20595583,0
+GPK.US,D,20121022,000000,4.9232,4.93209,4.83689,4.88879,274889.69620526,0
+GPK.US,D,20121023,000000,4.83689,4.86279,4.75927,4.83689,387739.46985726,0
+GPK.US,D,20121024,000000,4.84538,4.89739,4.83689,4.84538,304790.58229995,0
+GPK.US,D,20121025,000000,5.07851,5.27762,5.027,5.13081,2874695.9303795,0
+GPK.US,D,20121026,000000,5.13892,5.13892,5.0532,5.10481,1043921.3490226,0
+GPK.US,D,20121031,000000,5.13892,5.14811,5.0704,5.11321,1045365.7678631,0
+GPK.US,D,20121101,000000,5.19082,5.22561,5.11321,5.1826,1631374.9880244,0
+GPK.US,D,20121102,000000,5.28602,5.28602,5.14811,5.20002,1510095.3918118,0
+GPK.US,D,20121105,000000,5.21712,5.29482,5.13081,5.27762,634845.34483696,0
+GPK.US,D,20121106,000000,5.31202,5.37243,5.26013,5.29482,440774.32184863,0
+GPK.US,D,20121107,000000,5.22561,5.29482,5.09582,5.10481,659556.23578426,0
+GPK.US,D,20121108,000000,5.12171,5.14811,5.027,5.07851,769642.59748095,0
+GPK.US,D,20121109,000000,5.0532,5.20002,5.001,5.19082,741954.86854518,0
+GPK.US,D,20121112,000000,5.23441,5.31202,5.19082,5.27762,706509.96307751,0
+GPK.US,D,20121113,000000,5.26013,5.42424,5.24272,5.38973,1009496.0333247,0
+GPK.US,D,20121114,000000,5.38973,5.49313,5.35503,5.38113,1640272.1225628,0
+GPK.US,D,20121115,000000,5.36373,5.42424,5.19082,5.20792,615234.42573395,0
+GPK.US,D,20121116,000000,5.17371,5.21712,5.0613,5.20792,564635.26041475,0
+GPK.US,D,20121119,000000,5.29482,5.52804,5.25172,5.41544,2194120.7705721,0
+GPK.US,D,20121120,000000,5.51065,5.51065,5.39852,5.44143,718714.69538084,0
+GPK.US,D,20121121,000000,5.45043,5.49313,5.41544,5.45043,363700.21344081,0
+GPK.US,D,20121123,000000,5.48483,5.50213,5.45043,5.48483,466836.57383997,0
+GPK.US,D,20121126,000000,5.48483,5.48483,5.42424,5.47584,622735.69332566,0
+GPK.US,D,20121127,000000,5.47584,5.48483,5.43294,5.44143,502968.28630532,0
+GPK.US,D,20121128,000000,5.43294,5.53664,5.39852,5.51925,818960.19510345,0
+GPK.US,D,20121129,000000,5.52804,5.64035,5.46754,5.51065,697843.45003466,0
+GPK.US,D,20121130,000000,5.52804,5.63165,5.51925,5.60555,2414807.3348415,0
+GPK.US,D,20121203,000000,5.65734,5.70065,5.56235,5.61425,1160144.4677956,0
+GPK.US,D,20121204,000000,5.59705,5.64894,5.49313,5.50213,835779.38031311,0
+GPK.US,D,20121205,000000,5.51925,5.56235,5.28602,5.33782,1742857.2166677,0
+GPK.US,D,20121206,000000,5.34672,5.43294,5.32062,5.34672,788571.76707522,0
+GPK.US,D,20121207,000000,5.37243,5.42424,5.32932,5.35503,706285.41056869,0
+GPK.US,D,20121210,000000,5.37243,5.45874,5.33782,5.41544,672895.8686051,0
+GPK.US,D,20121211,000000,5.64035,5.77866,5.49313,5.51065,1663264.4787691,0
+GPK.US,D,20121212,000000,5.53664,5.61425,5.39852,5.41544,849162.5075388,0
+GPK.US,D,20121213,000000,5.26013,5.44143,5.19082,5.19082,10493221.403089,0
+GPK.US,D,20121214,000000,5.16501,5.28602,5.16501,5.27762,2521537.5468795,0
+GPK.US,D,20121217,000000,5.33782,5.34672,5.29482,5.32062,1218298.5100894,0
+GPK.US,D,20121218,000000,5.32062,5.39852,5.26013,5.36373,1558433.859576,0
+GPK.US,D,20121219,000000,5.33782,5.43294,5.30343,5.42424,903672.12330426,0
+GPK.US,D,20121220,000000,5.41544,5.52804,5.38973,5.51065,1403857.7791963,0
+GPK.US,D,20121221,000000,5.44143,5.50213,5.35503,5.40693,1822825.2202455,0
+GPK.US,D,20121224,000000,5.39852,5.45874,5.37243,5.42424,289406.71245069,0
+GPK.US,D,20121226,000000,5.41544,5.53664,5.41544,5.48483,546877.40525835,0
+GPK.US,D,20121227,000000,5.51065,5.57994,5.45874,5.51065,606590.16564243,0
+GPK.US,D,20121228,000000,5.46754,5.51065,5.39852,5.40693,499107.39925063,0
+GPK.US,D,20121231,000000,5.44143,5.59705,5.40693,5.57994,1065375.2170943,0
+GPK.US,D,20130102,000000,5.66635,5.68356,5.51065,5.65734,1851978.6094752,0
+GPK.US,D,20130103,000000,5.65734,5.79566,5.58825,5.70065,1009846.0115591,0
+GPK.US,D,20130104,000000,5.73525,5.89057,5.71806,5.86486,851700.35548751,0
+GPK.US,D,20130107,000000,5.81286,5.83857,5.70065,5.75246,1020396.94498,0
+GPK.US,D,20130108,000000,5.77866,5.85607,5.75246,5.78706,921297.47225052,0
+GPK.US,D,20130109,000000,5.81286,5.89057,5.75246,5.76977,731846.97115524,0
+GPK.US,D,20130110,000000,5.82147,5.82147,5.71806,5.78706,357577.61733341,0
+GPK.US,D,20130111,000000,5.79566,5.84767,5.71806,5.80456,966410.27357061,0
+GPK.US,D,20130114,000000,5.77866,5.82147,5.75246,5.78706,851447.48104065,0
+GPK.US,D,20130115,000000,5.74395,5.85607,5.71806,5.83857,628222.05732476,0
+GPK.US,D,20130116,000000,5.78706,5.86486,5.76126,5.83857,552248.45850969,0
+GPK.US,D,20130117,000000,5.88207,5.88207,5.77866,5.80456,1403764.7213999,0
+GPK.US,D,20130118,000000,5.83857,5.91647,5.81286,5.89927,1920303.2620216,0
+GPK.US,D,20130122,000000,5.90816,5.91647,5.84767,5.86486,1491412.0161798,0
+GPK.US,D,20130123,000000,5.87366,6.02898,5.86486,5.97727,2555856.6553097,0
+GPK.US,D,20130124,000000,6.00318,6.02898,5.86486,5.89057,1183885.3323649,0
+GPK.US,D,20130125,000000,5.92537,6.08909,5.91647,6.05518,1700341.9416658,0
+GPK.US,D,20130128,000000,6.06329,6.08909,5.94228,5.98569,1609197.8990346,0
+GPK.US,D,20130129,000000,5.98569,6.00318,5.89057,5.96837,1487785.7966119,0
+GPK.US,D,20130130,000000,5.98569,6.05518,5.96837,6.00318,1608605.1613312,0
+GPK.US,D,20130131,000000,6.01168,6.06329,5.95127,6.05518,4192067.6142558,0
+GPK.US,D,20130201,000000,6.08909,6.21889,6.07219,6.13278,2480350.3684724,0
+GPK.US,D,20130204,000000,6.12408,6.14999,6.04598,6.08909,1234510.7966266,0
+GPK.US,D,20130205,000000,6.13278,6.193,6.07219,6.13278,1557662.0867642,0
+GPK.US,D,20130206,000000,6.11519,6.193,6.09799,6.12408,1817304.4653215,0
+GPK.US,D,20130207,000000,6.14109,6.2449,6.04598,6.17589,2469415.0658924,0
+GPK.US,D,20130208,000000,6.21889,6.29679,6.17589,6.2535,1060264.1187744,0
+GPK.US,D,20130211,000000,6.60762,6.80624,6.30521,6.3747,2820720.3854459,0
+GPK.US,D,20130212,000000,6.3919,6.41771,6.32261,6.3398,1249866.3445377,0
+GPK.US,D,20130213,000000,6.36571,6.47802,6.35701,6.46091,1802799.5870495,0
+GPK.US,D,20130214,000000,6.42611,6.48672,6.41771,6.46961,957672.95568264,0
+GPK.US,D,20130215,000000,6.46091,6.57333,6.45202,6.52132,1083618.5911886,0
+GPK.US,D,20130219,000000,6.52132,6.52982,6.3919,6.40902,2280453.1182284,0
+GPK.US,D,20130220,000000,6.40902,6.47802,6.17589,6.18439,2081399.4571392,0
+GPK.US,D,20130221,000000,6.16719,6.2877,6.10669,6.193,1625825.9111625,0
+GPK.US,D,20130222,000000,6.2276,6.3487,6.2017,6.3487,1690518.2751541,0
+GPK.US,D,20130225,000000,6.35701,6.36571,6.12408,6.12408,1757127.427453,0
+GPK.US,D,20130226,000000,6.16719,6.2708,6.13278,6.2535,1568365.756351,0
+GPK.US,D,20130227,000000,6.2708,6.3919,6.2708,6.3747,1204100.1156469,0
+GPK.US,D,20130228,000000,6.3919,6.46091,6.3398,6.40902,1567862.0304528,0
+GPK.US,D,20130301,000000,6.3398,6.40902,6.2535,6.40902,1461653.7512732,0
+GPK.US,D,20130304,000000,6.40012,6.49532,6.3747,6.46961,1333716.4766237,0
+GPK.US,D,20130305,000000,6.45202,6.53852,6.40902,6.48672,1536019.0686062,0
+GPK.US,D,20130306,000000,6.52982,6.52982,6.40902,6.43501,1267706.1310149,0
+GPK.US,D,20130307,000000,6.45202,6.49532,6.3313,6.47802,2003405.8972425,0
+GPK.US,D,20130308,000000,6.53852,6.55592,6.46961,6.53852,886723.46637783,0
+GPK.US,D,20130311,000000,6.52982,6.56443,6.50421,6.51252,877945.68857837,0
+GPK.US,D,20130312,000000,6.51252,6.55592,6.46961,6.49532,718640.85604233,0
+GPK.US,D,20130313,000000,6.48672,6.53852,6.43501,6.51252,807299.64860978,0
+GPK.US,D,20130314,000000,6.54712,6.56443,6.47802,6.56443,1342701.6114695,0
+GPK.US,D,20130315,000000,6.54712,6.56443,6.46091,6.55592,1832875.4622614,0
+GPK.US,D,20130318,000000,6.44371,6.48672,6.3919,6.47802,1143125.0060241,0
+GPK.US,D,20130319,000000,6.38291,6.47802,6.3398,6.44371,1521050.9243476,0
+GPK.US,D,20130320,000000,6.46961,6.52982,6.3919,6.42611,1439803.3760689,0
+GPK.US,D,20130321,000000,6.36571,6.38291,6.21889,6.2877,2097344.7082605,0
+GPK.US,D,20130322,000000,6.10669,6.2362,6.08909,6.193,19267944.479228,0
+GPK.US,D,20130325,000000,6.18439,6.29679,6.14109,6.2622,3788331.3068901,0
+GPK.US,D,20130326,000000,6.2622,6.42611,6.2362,6.41771,4560233.5904282,0
+GPK.US,D,20130327,000000,6.41771,6.48672,6.2877,6.3919,3169352.316347,0
+GPK.US,D,20130328,000000,6.41771,6.46961,6.38291,6.46961,3889111.8889423,0
+GPK.US,D,20130401,000000,6.46961,6.46961,6.36571,6.40012,3800023.2098152,0
+GPK.US,D,20130402,000000,6.42611,6.47802,6.3919,6.40902,3617938.4356081,0
+GPK.US,D,20130403,000000,6.42611,6.44371,6.2795,6.3487,4139994.6966604,0
+GPK.US,D,20130404,000000,6.36571,6.3747,6.2708,6.3487,2252480.1469167,0
+GPK.US,D,20130405,000000,6.40012,6.41771,6.2535,6.3398,2946223.9964188,0
+GPK.US,D,20130408,000000,6.3313,6.45202,6.31401,6.43501,2644666.1610474,0
+GPK.US,D,20130409,000000,6.43501,6.43501,6.3487,6.36571,2921103.4488675,0
+GPK.US,D,20130410,000000,6.40902,6.64223,6.38291,6.64223,3407615.6776689,0
+GPK.US,D,20130411,000000,6.62493,6.73714,6.54712,6.70253,2821395.05447,0
+GPK.US,D,20130412,000000,6.66833,6.73714,6.63343,6.71974,2524221.0505096,0
+GPK.US,D,20130415,000000,6.71143,6.71143,6.30521,6.3398,4110640.0193709,0
+GPK.US,D,20130416,000000,6.40902,6.48672,6.36571,6.40012,2010403.438936,0
+GPK.US,D,20130417,000000,6.36571,6.3919,6.16719,6.2708,2316312.7377889,0
+GPK.US,D,20130418,000000,6.30521,6.36571,6.2017,6.35701,2124211.1009928,0
+GPK.US,D,20130419,000000,6.35701,6.46091,6.30521,6.3747,1369350.5321776,0
+GPK.US,D,20130422,000000,6.42611,6.56443,6.29679,6.52982,1580002.0268977,0
+GPK.US,D,20130423,000000,6.56443,6.62493,6.48672,6.61643,1599987.2001821,0
+GPK.US,D,20130424,000000,6.59892,6.71974,6.59042,6.68543,1647378.9060174,0
+GPK.US,D,20130425,000000,6.75454,6.82365,6.51252,6.54712,2756268.7579276,0
+GPK.US,D,20130426,000000,6.54712,6.60762,6.46961,6.57333,2333312.9811026,0
+GPK.US,D,20130429,000000,6.64223,6.64223,6.43501,6.46961,1687026.5847918,0
+GPK.US,D,20130430,000000,6.47802,6.52982,6.44371,6.49532,1340469.2358527,0
+GPK.US,D,20130501,000000,6.47802,6.50421,6.31401,6.31401,1922390.9934548,0
+GPK.US,D,20130502,000000,6.35701,6.42611,6.2708,6.40012,1722558.4790692,0
+GPK.US,D,20130503,000000,6.46091,6.60762,6.45202,6.56443,2094286.950449,0
+GPK.US,D,20130506,000000,6.56443,6.57333,6.47802,6.52982,1179558.1448302,0
+GPK.US,D,20130507,000000,6.52132,6.65083,6.49532,6.63343,1636703.5583686,0
+GPK.US,D,20130508,000000,6.61643,6.70253,6.54712,6.70253,1258342.6959966,0
+GPK.US,D,20130509,000000,6.66833,6.71974,6.63343,6.69403,1239591.5500128,0
+GPK.US,D,20130510,000000,6.67673,6.73714,6.65083,6.70253,1071133.6739982,0
+GPK.US,D,20130513,000000,6.67673,6.78034,6.64223,6.77193,1065865.7935213,0
+GPK.US,D,20130514,000000,6.74604,6.87536,6.74604,6.87536,1228173.7629882,0
+GPK.US,D,20130515,000000,6.85775,6.96176,6.82365,6.96176,1646104.4188051,0
+GPK.US,D,20130516,000000,6.92744,7.01346,6.77193,6.78034,1225909.019442,0
+GPK.US,D,20130517,000000,6.82365,6.86674,6.68543,6.85775,1990327.230851,0
+GPK.US,D,20130520,000000,6.84075,6.98776,6.80624,6.84075,1749835.5399032,0
+GPK.US,D,20130521,000000,6.83225,6.99636,6.75454,6.80624,1414240.8039844,0
+GPK.US,D,20130522,000000,6.79755,6.90125,6.65083,6.73714,1146849.3408775,0
+GPK.US,D,20130523,000000,6.63343,6.78034,6.63343,6.76303,1144909.2881211,0
+GPK.US,D,20130524,000000,6.71974,6.76303,6.65923,6.71974,811213.1335494,0
+GPK.US,D,20130528,000000,6.80624,6.96176,6.78034,6.89275,1180435.1134119,0
+GPK.US,D,20130529,000000,6.83225,6.87536,6.74604,6.78895,1485018.3386654,0
+GPK.US,D,20130530,000000,6.78034,6.91855,6.77193,6.87536,1325722.6096095,0
+GPK.US,D,20130531,000000,6.64223,6.71974,6.56443,6.64223,9553545.0160404,0
+GPK.US,D,20130603,000000,6.64223,6.68543,6.49532,6.52132,3448186.8539234,0
+GPK.US,D,20130604,000000,6.51252,6.57333,6.44371,6.52132,2225453.9375339,0
+GPK.US,D,20130605,000000,6.47802,6.52132,6.3313,6.3313,1408947.6360627,0
+GPK.US,D,20130606,000000,6.31401,6.47802,6.2877,6.41771,2410280.8822427,0
+GPK.US,D,20130607,000000,6.46091,6.56443,6.40012,6.47802,1978938.7772621,0
+GPK.US,D,20130610,000000,6.49532,6.63343,6.46961,6.57333,1468813.1326127,0
+GPK.US,D,20130611,000000,6.48672,6.59892,6.43501,6.59042,1834380.5709693,0
+GPK.US,D,20130612,000000,6.62493,6.64223,6.52132,6.52982,1744732.5335656,0
+GPK.US,D,20130613,000000,6.51252,6.62493,6.50421,6.58153,1342265.6559232,0
+GPK.US,D,20130614,000000,6.57333,6.59042,6.52982,6.56443,1178565.8655007,0
+GPK.US,D,20130617,000000,6.61643,6.71974,6.59892,6.70253,2010714.9802547,0
+GPK.US,D,20130618,000000,6.71974,6.90995,6.69403,6.88406,3094507.5490627,0
+GPK.US,D,20130619,000000,6.84075,6.91855,6.82365,6.84974,2483477.9196312,0
+GPK.US,D,20130620,000000,6.76303,6.83225,6.60762,6.64223,1495659.2953893,0
+GPK.US,D,20130621,000000,6.65923,6.69403,6.46961,6.61643,2262235.0315788,0
+GPK.US,D,20130624,000000,6.52132,6.58153,6.3747,6.53852,2283550.3244536,0
+GPK.US,D,20130625,000000,6.57333,6.58153,6.45202,6.55592,1708813.2356356,0
+GPK.US,D,20130626,000000,6.58153,6.62493,6.45202,6.58153,1369573.0616909,0
+GPK.US,D,20130627,000000,6.59892,6.70253,6.56443,6.59892,1789828.1394234,0
+GPK.US,D,20130628,000000,6.56443,6.71143,6.52982,6.68543,12405392.222899,0
+GPK.US,D,20130701,000000,6.71974,6.93595,6.70253,6.83225,2644222.1135187,0
+GPK.US,D,20130702,000000,6.81494,6.94465,6.81494,6.94465,2522606.7000407,0
+GPK.US,D,20130703,000000,6.93595,6.95325,6.85775,6.92744,1247838.2914738,0
+GPK.US,D,20130705,000000,7.03927,7.18636,6.92744,7.18636,2456942.2866754,0
+GPK.US,D,20130708,000000,7.21238,7.23807,7.13457,7.16037,2814948.7790707,0
+GPK.US,D,20130709,000000,7.29898,7.30709,7.18636,7.29898,2427403.5167886,0
+GPK.US,D,20130710,000000,7.32458,7.38499,7.28978,7.36789,2913144.984276,0
+GPK.US,D,20130711,000000,7.4713,7.49719,7.36789,7.48,3272246.928775,0
+GPK.US,D,20130712,000000,7.44559,7.51441,7.41099,7.4713,2169305.6953527,0
+GPK.US,D,20130715,000000,7.48859,7.51441,7.42829,7.4369,1895913.0158729,0
+GPK.US,D,20130716,000000,7.4713,7.4713,7.31618,7.34188,2940166.1361697,0
+GPK.US,D,20130717,000000,7.41969,7.4369,7.34188,7.35889,2085781.2655544,0
+GPK.US,D,20130718,000000,7.38499,7.48,7.36789,7.454,2341765.0566145,0
+GPK.US,D,20130719,000000,7.454,7.5233,7.40238,7.51441,1583766.8216627,0
+GPK.US,D,20130722,000000,7.5579,7.59221,7.51441,7.5405,2903300.0763107,0
+GPK.US,D,20130723,000000,7.5579,7.59221,7.5058,7.5319,3445046.1532933,0
+GPK.US,D,20130724,000000,7.5665,7.6527,7.49719,7.64391,2979251.4221744,0
+GPK.US,D,20130725,000000,7.5491,7.5838,7.24707,7.41099,3799860.3586714,0
+GPK.US,D,20130726,000000,7.36789,7.4627,7.30709,7.34188,1891085.1369334,0
+GPK.US,D,20130729,000000,7.34188,7.67882,7.34188,7.67882,4018830.4111955,0
+GPK.US,D,20130730,000000,7.6616,7.68722,7.5058,7.5319,2429108.9020582,0
+GPK.US,D,20130731,000000,7.5319,7.59221,7.42829,7.42829,2098677.8623444,0
+GPK.US,D,20130801,000000,7.5058,7.66992,7.4713,7.63571,2319734.634804,0
+GPK.US,D,20130802,000000,7.64391,7.64391,7.5319,7.5405,1172848.880006,0
+GPK.US,D,20130805,000000,7.5665,7.5838,7.49719,7.5319,2329562.3473067,0
+GPK.US,D,20130806,000000,7.5405,7.5491,7.454,7.4713,1648589.6688688,0
+GPK.US,D,20130807,000000,7.41969,7.5405,7.33308,7.5058,1898400.2889321,0
+GPK.US,D,20130808,000000,7.17767,7.35889,7.15197,7.33308,10583662.454758,0
+GPK.US,D,20130809,000000,7.34188,7.51441,7.25528,7.34188,3174992.4280099,0
+GPK.US,D,20130812,000000,7.31618,7.37649,7.26408,7.34188,1116813.9255771,0
+GPK.US,D,20130813,000000,7.36789,7.40238,7.31618,7.35058,2741301.6251668,0
+GPK.US,D,20130814,000000,7.35889,7.51441,7.34188,7.37649,2741964.1562175,0
+GPK.US,D,20130815,000000,7.29898,7.30709,7.15197,7.16937,1740128.1956372,0
+GPK.US,D,20130816,000000,7.14317,7.36789,7.14317,7.30709,2534178.2347291,0
+GPK.US,D,20130819,000000,7.30709,7.33308,7.25528,7.25528,2155993.3729721,0
+GPK.US,D,20130820,000000,7.25528,7.33308,7.19517,7.29898,1933602.4349309,0
+GPK.US,D,20130821,000000,7.29898,7.33308,7.23807,7.26408,1477722.4051246,0
+GPK.US,D,20130822,000000,7.24707,7.32458,7.22088,7.30709,1824997.9174928,0
+GPK.US,D,20130823,000000,7.29898,7.41969,7.23807,7.39369,1084880.9404275,0
+GPK.US,D,20130826,000000,7.48,7.5751,7.42829,7.48859,3752244.1003274,0
+GPK.US,D,20130827,000000,7.4369,7.44559,7.27268,7.31618,2263133.241614,0
+GPK.US,D,20130828,000000,7.29898,7.35058,7.22967,7.26408,5687918.082727,0
+GPK.US,D,20130829,000000,7.23807,7.35058,7.23807,7.31618,1741582.7294556,0
+GPK.US,D,20130830,000000,7.29898,7.32458,7.17767,7.17767,1647959.5057473,0
+GPK.US,D,20130903,000000,7.24707,7.26408,7.11727,7.20338,2946301.8817484,0
+GPK.US,D,20130904,000000,7.18636,7.32458,7.15197,7.29898,2193781.9188133,0
+GPK.US,D,20130905,000000,7.29898,7.35058,7.25528,7.31618,1111446.9183169,0
+GPK.US,D,20130906,000000,7.34188,7.34188,7.11727,7.22967,2191553.5891876,0
+GPK.US,D,20130909,000000,7.23807,7.38499,7.23807,7.37649,1453822.7354028,0
+GPK.US,D,20130910,000000,7.40238,7.5405,7.39369,7.4627,2032878.9197732,0
+GPK.US,D,20130911,000000,7.44559,7.5319,7.44559,7.5233,1498938.5712163,0
+GPK.US,D,20130912,000000,7.5491,7.5838,7.4713,7.4713,1597721.4451382,0
+GPK.US,D,20130913,000000,7.4627,7.5751,7.42829,7.5058,2120125.6614293,0
+GPK.US,D,20130916,000000,7.6097,7.63571,7.5058,7.5319,4045422.6880274,0
+GPK.US,D,20130917,000000,7.5405,7.5665,7.4627,7.48859,1628004.6773966,0
+GPK.US,D,20130918,000000,7.5058,7.59221,7.41969,7.5838,4173428.7445266,0
+GPK.US,D,20130919,000000,7.5838,7.63571,7.5491,7.5665,3066358.5771359,0
+GPK.US,D,20130920,000000,7.59221,7.6097,7.5319,7.5319,3595332.4715565,0
+GPK.US,D,20130923,000000,7.49719,7.6097,7.4713,7.5233,2784555.2935534,0
+GPK.US,D,20130924,000000,7.5233,7.61821,7.4627,7.60101,3078135.4458752,0
+GPK.US,D,20130925,000000,7.5838,7.5838,7.454,7.4627,3366243.3951668,0
+GPK.US,D,20130926,000000,7.454,7.6097,7.42829,7.60101,1648368.1508535,0
+GPK.US,D,20130927,000000,7.5233,7.5838,7.4627,7.5838,2256433.0802699,0
+GPK.US,D,20130930,000000,7.48,7.48859,7.38499,7.39369,4277462.3034632,0
+GPK.US,D,20131001,000000,7.37649,7.5058,7.36789,7.4713,2572465.4489796,0
+GPK.US,D,20131002,000000,7.42829,7.42829,7.28978,7.29898,2104769.1020204,0
+GPK.US,D,20131003,000000,7.25528,7.30709,7.15197,7.18636,2702742.3180115,0
+GPK.US,D,20131004,000000,7.16037,7.22088,7.12597,7.16937,1762441.8368283,0
+GPK.US,D,20131007,000000,7.12597,7.15197,7.02225,7.10847,1987724.6470438,0
+GPK.US,D,20131008,000000,7.07416,7.11727,7.03086,7.10847,3393887.6296977,0
+GPK.US,D,20131009,000000,7.11727,7.18636,7.07416,7.10847,2756683.4720204,0
+GPK.US,D,20131010,000000,7.20338,7.28978,7.16037,7.24707,1859060.1054851,0
+GPK.US,D,20131011,000000,7.22967,7.49719,7.17767,7.4713,3437790.6796639,0
+GPK.US,D,20131014,000000,7.44559,7.60101,7.42829,7.5319,4019458.5513216,0
+GPK.US,D,20131015,000000,7.5319,7.5579,7.35058,7.39369,1979296.8474788,0
+GPK.US,D,20131016,000000,7.44559,7.48859,7.36789,7.41969,1299151.574231,0
+GPK.US,D,20131017,000000,7.41099,7.5665,7.37649,7.5665,1732558.146196,0
+GPK.US,D,20131018,000000,7.6527,7.6527,7.4627,7.5579,1702149.488212,0
+GPK.US,D,20131021,000000,7.5665,7.59221,7.4369,7.44559,1258791.8010143,0
+GPK.US,D,20131022,000000,7.4713,7.5405,7.4369,7.51441,1305868.9310374,0
+GPK.US,D,20131023,000000,7.49719,7.5405,7.39369,7.4369,1189303.9260122,0
+GPK.US,D,20131024,000000,7.4713,7.5058,7.41969,7.48,1050895.626267,0
+GPK.US,D,20131025,000000,7.51441,7.5579,7.4627,7.49719,1514985.9836142,0
+GPK.US,D,20131028,000000,7.48,7.5233,7.37649,7.48,1861038.5951573,0
+GPK.US,D,20131029,000000,7.51441,7.5405,7.34188,7.41099,2208416.2688021,0
+GPK.US,D,20131030,000000,7.4369,7.49719,7.20338,7.22967,6016856.1517067,0
+GPK.US,D,20131031,000000,7.19517,7.30709,7.09137,7.25528,6145117.1056481,0
+GPK.US,D,20131101,000000,7.26408,7.31618,7.07416,7.11727,5956323.066617,0
+GPK.US,D,20131104,000000,7.15197,7.4713,7.11727,7.454,3112849.0384425,0
+GPK.US,D,20131105,000000,7.39369,7.41099,7.21238,7.24707,3007831.2921588,0
+GPK.US,D,20131106,000000,7.24707,7.28138,7.14317,7.22967,2339070.4265087,0
+GPK.US,D,20131107,000000,7.23807,7.28978,6.95325,6.96176,3206565.3199472,0
+GPK.US,D,20131108,000000,6.95325,7.14317,6.95325,7.14317,2530853.4415019,0
+GPK.US,D,20131111,000000,7.12597,7.22967,7.08256,7.21238,2167172.446519,0
+GPK.US,D,20131112,000000,7.15197,7.19517,7.11727,7.16037,1645821.1994247,0
+GPK.US,D,20131113,000000,7.11727,7.21238,7.08256,7.20338,1934702.9445237,0
+GPK.US,D,20131114,000000,7.20338,7.22967,7.14317,7.20338,1268673.1228997,0
+GPK.US,D,20131115,000000,7.19517,7.36789,7.18636,7.35889,2251231.9586469,0
+GPK.US,D,20131118,000000,7.35058,7.37649,7.26408,7.35058,2759750.3333119,0
+GPK.US,D,20131119,000000,7.32458,7.39369,7.28138,7.32458,2575790.2422069,0
+GPK.US,D,20131120,000000,7.4627,7.60101,7.33308,7.37649,14854763.448636,0
+GPK.US,D,20131121,000000,7.41099,7.5319,7.36789,7.48,4479570.6878706,0
+GPK.US,D,20131122,000000,7.49719,7.5665,7.4627,7.51441,3441030.5070772,0
+GPK.US,D,20131125,000000,7.5405,7.64391,7.5233,7.59221,3086301.2675132,0
+GPK.US,D,20131126,000000,7.59221,7.66992,7.5665,7.63571,4975171.2242921,0
+GPK.US,D,20131127,000000,7.64391,7.79952,7.62681,7.73062,3592384.9670038,0
+GPK.US,D,20131129,000000,7.73911,7.77373,7.71351,7.75622,3406073.143543,0
+GPK.US,D,20131202,000000,7.75622,7.78232,7.68722,7.77373,3723825.0584913,0
+GPK.US,D,20131203,000000,7.75622,7.86892,7.74791,7.80832,3777557.8439561,0
+GPK.US,D,20131204,000000,7.75622,7.89483,7.75622,7.87703,3768472.5708292,0
+GPK.US,D,20131205,000000,7.86892,7.86892,7.72152,7.74791,2590067.5334767,0
+GPK.US,D,20131206,000000,7.82532,7.88603,7.79952,7.85993,3797165.7285657,0
+GPK.US,D,20131209,000000,7.85993,7.89483,7.79122,7.87703,4296422.8294889,0
+GPK.US,D,20131210,000000,7.84283,7.98094,7.81702,7.88603,3831122.7207881,0
+GPK.US,D,20131211,000000,7.91212,7.91212,7.79122,7.79952,1983474.3333409,0
+GPK.US,D,20131212,000000,7.79952,7.88603,7.73911,7.87703,2799499.1618653,0
+GPK.US,D,20131213,000000,7.88603,7.92033,7.83442,7.87703,2839358.2436773,0
+GPK.US,D,20131216,000000,7.92033,8.04154,7.89483,8.01554,2655309.1407671,0
+GPK.US,D,20131217,000000,7.99843,7.99843,7.89483,7.93774,2308907.5624871,0
+GPK.US,D,20131218,000000,7.96373,8.03294,7.81702,8.03294,2073361.0842224,0
+GPK.US,D,20131219,000000,8.02424,8.05874,7.97233,8.04154,2582093.8964183,0
+GPK.US,D,20131220,000000,8.10185,8.10185,8.01554,8.08455,4744680.2119691,0
+GPK.US,D,20131223,000000,8.13664,8.16236,8.06715,8.11055,1890582.4225331,0
+GPK.US,D,20131224,000000,8.11055,8.17115,8.05874,8.15366,1013923.3591403,0
+GPK.US,D,20131226,000000,8.15366,8.24026,8.13664,8.19696,1217728.0253372,0
+GPK.US,D,20131227,000000,8.24026,8.24026,8.13664,8.17965,1131355.2177695,0
+GPK.US,D,20131230,000000,8.18835,8.26616,8.14515,8.25756,2401232.0230362,0
+GPK.US,D,20131231,000000,8.24886,8.31836,8.23155,8.29245,2262984.5514392,0
+GPK.US,D,20140102,000000,8.24886,8.29245,8.10185,8.18835,2937869.0246945,0
+GPK.US,D,20140103,000000,8.17965,8.17965,8.05874,8.11055,2671265.518364,0
+GPK.US,D,20140106,000000,8.17115,8.17965,7.94644,7.97233,3183653.8835638,0
+GPK.US,D,20140107,000000,8.02424,8.04154,7.95493,7.98945,2758685.2261418,0
+GPK.US,D,20140108,000000,8.00694,8.00694,7.92033,7.97233,2985317.3744058,0
+GPK.US,D,20140109,000000,8.01554,8.01554,7.92033,8.00694,2069630.6803822,0
+GPK.US,D,20140110,000000,8.03294,8.04154,7.94644,7.99843,2735729.2838558,0
+GPK.US,D,20140113,000000,7.99843,8.03294,7.89483,7.96373,2221188.4513642,0
+GPK.US,D,20140114,000000,7.97233,8.12774,7.97233,8.11925,4194120.9547644,0
+GPK.US,D,20140115,000000,8.17115,8.24886,8.10185,8.11925,4706237.2270593,0
+GPK.US,D,20140116,000000,8.11925,8.15366,7.99843,8.07613,2284728.7193759,0
+GPK.US,D,20140117,000000,8.05024,8.07613,7.98094,7.98945,1835134.1368209,0
+GPK.US,D,20140121,000000,8.05024,8.05874,7.98094,8.00694,1762098.9390783,0
+GPK.US,D,20140122,000000,8.03294,8.10185,8.02424,8.08455,2558467.3310991,0
+GPK.US,D,20140123,000000,8.07613,8.10185,8.02424,8.05874,3641546.7939671,0
+GPK.US,D,20140124,000000,8.04154,8.04154,7.90313,7.97233,4277765.7527994,0
+GPK.US,D,20140127,000000,8.02424,8.05874,7.87703,7.92033,2625203.9321193,0
+GPK.US,D,20140128,000000,7.91212,8.03294,7.85993,8.00694,2739812.7004236,0
+GPK.US,D,20140129,000000,7.93774,8.22275,7.88603,8.04154,5776584.9672767,0
+GPK.US,D,20140130,000000,8.11925,8.28356,8.07613,8.18835,3941051.2888299,0
+GPK.US,D,20140131,000000,8.09335,8.29245,7.98094,8.20526,5138788.0718961,0
+GPK.US,D,20140203,000000,8.20526,8.29245,8.01554,8.03294,3368787.3121022,0
+GPK.US,D,20140204,000000,8.11055,8.20526,7.95493,8.14515,3047719.7074067,0
+GPK.US,D,20140205,000000,8.09335,8.17115,8.03294,8.16236,3278437.2952342,0
+GPK.US,D,20140206,000000,8.30076,8.55088,8.23155,8.24026,9312553.6451858,0
+GPK.US,D,20140207,000000,8.33487,8.58519,8.27486,8.54228,6613555.8919835,0
+GPK.US,D,20140210,000000,8.54228,8.83492,8.47397,8.79419,5440053.5844067,0
+GPK.US,D,20140211,000000,8.76612,8.87199,8.65538,8.82631,4467082.7361868,0
+GPK.US,D,20140212,000000,8.56897,8.95751,8.56897,8.84411,12882490.441793,0
+GPK.US,D,20140213,000000,8.819,9.09483,8.7754,9.07111,6243963.7039308,0
+GPK.US,D,20140214,000000,9.07111,9.07111,8.95751,9.07111,4356236.7396518,0
+GPK.US,D,20140218,000000,9.10452,9.13892,9.04273,9.13221,3955044.3492214,0
+GPK.US,D,20140219,000000,9.07111,9.08633,8.95751,8.95751,3799557.920833,0
+GPK.US,D,20140220,000000,9.00793,9.02671,8.79419,8.90411,5191345.4969317,0
+GPK.US,D,20140221,000000,8.91233,8.9669,8.8534,8.91233,2298261.5482742,0
+GPK.US,D,20140224,000000,8.92182,8.9669,8.8534,8.88039,1963171.5497513,0
+GPK.US,D,20140225,000000,8.88039,8.92182,8.83492,8.88811,2551017.6498946,0
+GPK.US,D,20140226,000000,8.92182,8.98044,8.8627,8.89552,2342778.5773975,0
+GPK.US,D,20140227,000000,8.89552,8.93111,8.7847,8.90411,1750524.3698966,0
+GPK.US,D,20140228,000000,8.92182,8.9406,8.82631,8.84411,3658930.3949421,0
+GPK.US,D,20140303,000000,8.7754,8.98984,8.76612,8.94901,4249907.0807376,0
+GPK.US,D,20140304,000000,9.04273,9.12349,9.00793,9.08633,4095624.3347162,0
+GPK.US,D,20140305,000000,9.07111,9.11411,9.00793,9.07111,1844231.5479211,0
+GPK.US,D,20140306,000000,9.07111,9.15523,9.04273,9.05242,1325995.7140121,0
+GPK.US,D,20140307,000000,9.07111,9.09483,8.98984,9.02671,1733830.6104125,0
+GPK.US,D,20140310,000000,8.9748,9.00793,8.88039,8.99932,2092419.7255334,0
+GPK.US,D,20140311,000000,8.95751,9.00793,8.8627,8.89552,1865745.0943624,0
+GPK.US,D,20140312,000000,8.83492,8.89552,8.7847,8.87199,1678362.0947446,0
+GPK.US,D,20140313,000000,8.88039,8.89552,8.6799,8.6968,2156925.9739322,0
+GPK.US,D,20140314,000000,8.65538,8.76612,8.63778,8.71529,1740224.2879269,0
+GPK.US,D,20140317,000000,8.7485,8.90411,8.72428,8.87199,3123613.3978965,0
+GPK.US,D,20140318,000000,8.88039,8.89552,8.7754,8.89552,2482324.8121535,0
+GPK.US,D,20140319,000000,8.92182,8.92182,8.706,8.76612,2411867.9222712,0
+GPK.US,D,20140320,000000,8.76612,8.7847,8.6626,8.6799,1551869.2389355,0
+GPK.US,D,20140321,000000,8.706,8.7754,8.6799,8.71529,3356187.084164,0
+GPK.US,D,20140324,000000,8.71529,8.79419,8.55088,8.62059,2445712.6382391,0
+GPK.US,D,20140325,000000,8.64698,8.7415,8.55987,8.68831,2641319.1148688,0
+GPK.US,D,20140326,000000,8.7316,8.75692,8.48287,8.49196,2812761.9208542,0
+GPK.US,D,20140327,000000,8.46497,8.54228,8.34337,8.42078,3712539.7776768,0
+GPK.US,D,20140328,000000,8.44727,8.55088,8.40476,8.51688,2506273.0337691,0
+GPK.US,D,20140331,000000,8.53299,8.79419,8.51688,8.7754,3510387.8988646,0
+GPK.US,D,20140401,000000,8.75692,8.8627,8.72428,8.83492,2416408.535839,0
+GPK.US,D,20140402,000000,8.819,8.95751,8.7754,8.9406,2317800.6510344,0
+GPK.US,D,20140403,000000,8.95751,8.9748,8.8534,8.90411,1693266.5146426,0
+GPK.US,D,20140404,000000,8.9406,9.01722,8.68831,8.71529,3203355.8374677,0
+GPK.US,D,20140407,000000,8.706,8.7316,8.54228,8.61129,3325531.6207199,0
+GPK.US,D,20140408,000000,8.5931,8.6719,8.50066,8.61129,2502849.1137587,0
+GPK.US,D,20140409,000000,8.63778,8.79419,8.55987,8.7485,2709167.3519573,0
+GPK.US,D,20140410,000000,8.76612,8.79419,8.56897,8.56897,4443949.7817879,0
+GPK.US,D,20140411,000000,8.44727,8.49196,8.40476,8.47397,3625934.3256179,0
+GPK.US,D,20140414,000000,8.53299,8.56897,8.44727,8.51688,2721017.0485373,0
+GPK.US,D,20140415,000000,8.52409,8.54228,8.19696,8.40476,5347024.1098998,0
+GPK.US,D,20140416,000000,8.48287,8.54228,8.44727,8.50066,2625056.2534423,0
+GPK.US,D,20140417,000000,8.50066,8.6719,8.44727,8.60219,4123955.3762448,0
+GPK.US,D,20140421,000000,8.62977,8.7415,8.56897,8.6968,2641920.9560524,0
+GPK.US,D,20140422,000000,8.706,8.819,8.6719,8.7847,2541323.4550997,0
+GPK.US,D,20140423,000000,8.75692,8.7847,8.62059,8.65538,3779886.3118627,0
+GPK.US,D,20140424,000000,8.87199,9.02671,8.7847,8.99932,6539457.6100663,0
+GPK.US,D,20140425,000000,8.92182,9.07111,8.92182,9.02671,3838002.9287382,0
+GPK.US,D,20140428,000000,9.09483,9.11411,8.79419,8.91233,3995271.6162281,0
+GPK.US,D,20140429,000000,8.91233,8.92182,8.76612,8.80219,3289047.9070245,0
+GPK.US,D,20140430,000000,8.7316,8.91233,8.68831,8.8627,3563119.3015196,0
+GPK.US,D,20140501,000000,8.90411,8.94901,8.7754,8.82631,4343174.2572247,0
+GPK.US,D,20140502,000000,8.8627,8.95751,8.81169,8.87199,3174442.1732136,0
+GPK.US,D,20140505,000000,8.81169,8.9669,8.75692,8.94901,2971041.0946338,0
+GPK.US,D,20140506,000000,8.91233,8.98044,8.87199,8.88811,2744637.5448697,0
+GPK.US,D,20140507,000000,8.89552,9.13892,8.87199,9.13221,5706950.4250957,0
+GPK.US,D,20140508,000000,9.09483,9.18795,8.95751,8.98044,4411307.7366891,0
+GPK.US,D,20140509,000000,8.93111,9.07872,8.89552,8.98984,3147356.2854612,0
+GPK.US,D,20140512,000000,9.03423,9.18212,9.03423,9.18212,2727739.4628326,0
+GPK.US,D,20140513,000000,9.18212,9.33061,9.16483,9.30422,3750750.1180954,0
+GPK.US,D,20140514,000000,9.30422,9.37056,9.19755,9.21484,3702221.4887471,0
+GPK.US,D,20140515,000000,9.17243,9.18212,8.99932,8.99932,3616200.6824093,0
+GPK.US,D,20140516,000000,9.02671,9.07872,8.91233,9.07872,1627079.156921,0
+GPK.US,D,20140519,000000,9.03423,9.25944,8.98984,9.23225,2302471.4020655,0
+GPK.US,D,20140520,000000,9.07872,9.08633,8.9406,8.9748,30262258.851724,0
+GPK.US,D,20140521,000000,9.00793,9.10452,8.9748,9.07111,8189419.8814327,0
+GPK.US,D,20140522,000000,9.07872,9.10452,8.9748,9.02671,6904348.356403,0
+GPK.US,D,20140523,000000,9.04273,9.12349,8.98984,9.10452,4309094.87377,0
+GPK.US,D,20140527,000000,9.11411,9.29542,9.09483,9.26903,8384276.838202,0
+GPK.US,D,20140528,000000,9.29542,9.35483,9.23225,9.31312,6629120.8199367,0
+GPK.US,D,20140529,000000,9.38935,9.44738,9.36275,9.41277,5701874.7291982,0
+GPK.US,D,20140530,000000,9.45726,9.49186,9.37056,9.49186,10617225.97434,0
+GPK.US,D,20140602,000000,9.50175,9.6362,9.38935,9.58776,7011140.269806,0
+GPK.US,D,20140603,000000,9.56501,9.85469,9.56501,9.82108,10301651.81413,0
+GPK.US,D,20140604,000000,9.79538,9.82997,9.67377,9.70936,7782754.2764747,0
+GPK.US,D,20140605,000000,9.70936,9.87347,9.62039,9.85469,3735834.5717217,0
+GPK.US,D,20140606,000000,9.87347,9.92985,9.85469,9.90016,2865616.7262395,0
+GPK.US,D,20140609,000000,9.93967,9.99217,9.84579,9.89029,3106236.8774059,0
+GPK.US,D,20140610,000000,9.84579,9.88237,9.65499,9.86457,5081954.034215,0
+GPK.US,D,20140611,000000,9.86457,9.87347,9.77066,9.81317,2607939.6878832,0
+GPK.US,D,20140612,000000,9.77759,9.8369,9.68168,9.74397,3881728.9665917,0
+GPK.US,D,20140613,000000,9.74397,9.86457,9.68168,9.82997,2638507.1510197,0
+GPK.US,D,20140616,000000,9.82997,9.97624,9.82108,9.90808,3407600.5052021,0
+GPK.US,D,20140617,000000,9.86457,9.99217,9.80428,9.99217,6123146.3622071,0
+GPK.US,D,20140618,000000,10.0494,10.0741,9.90808,10.0494,5729486.5957999,0
+GPK.US,D,20140619,000000,10.0662,10.1187,10.0207,10.0741,2966521.7225194,0
+GPK.US,D,20140620,000000,10.0811,10.2541,10.0811,10.1552,8395342.6239966,0
+GPK.US,D,20140623,000000,10.1464,10.2096,9.95852,10.0584,9214225.9452683,0
+GPK.US,D,20140624,000000,10.0307,10.2096,10.002,10.0406,4919969.74404,0
+GPK.US,D,20140625,000000,9.97624,10.088,9.97624,10.0741,4007517.8199408,0
+GPK.US,D,20140626,000000,10.0811,10.0811,9.92192,10.0207,4086376.2104457,0
+GPK.US,D,20140627,000000,9.97624,10.1741,9.97624,10.0307,18744788.72008,0
+GPK.US,D,20140630,000000,10.0207,10.1464,9.96738,10.1048,5105994.3021292,0
+GPK.US,D,20140701,000000,10.1464,10.2185,10.0584,10.1928,3660764.2404308,0
+GPK.US,D,20140702,000000,10.1741,10.1928,10.0662,10.1127,3713146.6763493,0
+GPK.US,D,20140703,000000,10.1127,10.1741,10.0811,10.1127,1364547.9406828,0
+GPK.US,D,20140707,000000,10.0811,10.1048,9.91302,9.92985,2731037.9571175,0
+GPK.US,D,20140708,000000,9.92985,9.9486,9.79538,9.87347,2829283.7257143,0
+GPK.US,D,20140709,000000,9.91302,9.96738,9.88237,9.93967,1851007.5715992,0
+GPK.US,D,20140710,000000,9.77759,9.98421,9.72715,9.92985,2814554.2949336,0
+GPK.US,D,20140711,000000,9.96738,10.1384,9.9486,10.095,2859552.7970036,0
+GPK.US,D,20140714,000000,10.1741,10.2541,10.095,10.1384,2373026.4072332,0
+GPK.US,D,20140715,000000,10.1552,10.2373,10.0741,10.1641,3171943.7736785,0
+GPK.US,D,20140716,000000,10.2185,10.2185,10.0741,10.1285,2295211.8824451,0
+GPK.US,D,20140717,000000,10.0662,10.1187,9.95852,9.98421,3846067.6005975,0
+GPK.US,D,20140718,000000,9.90016,10.2452,9.90016,10.1928,3226774.0342426,0
+GPK.US,D,20140721,000000,10.1127,10.1187,9.9486,10.0109,5785024.9048153,0
+GPK.US,D,20140722,000000,10.1048,10.1048,9.86457,9.91302,3001832.0987814,0
+GPK.US,D,20140723,000000,9.90808,10.0207,9.86457,9.98421,3563064.6806392,0
+GPK.US,D,20140724,000000,10.3619,10.8314,10.3154,10.6505,9842319.542374,0
+GPK.US,D,20140725,000000,10.5991,10.7,10.528,10.614,4002510.9058929,0
+GPK.US,D,20140728,000000,10.6416,10.7088,10.4815,10.6505,4419771.9501746,0
+GPK.US,D,20140729,000000,10.6416,10.6752,10.4973,10.4973,3323143.4744437,0
+GPK.US,D,20140730,000000,10.5725,10.6218,10.4726,10.5991,4953534.2751208,0
+GPK.US,D,20140731,000000,10.4528,10.4815,10.1928,10.3619,8173069.0196987,0
+GPK.US,D,20140801,000000,10.3302,10.4815,10.3302,10.3886,7056200.4732411,0
+GPK.US,D,20140804,000000,10.433,10.5043,10.346,10.4626,5422015.5443633,0
+GPK.US,D,20140805,000000,10.3619,10.4528,10.2541,10.3707,4571339.8361344,0
+GPK.US,D,20140806,000000,10.2986,10.4429,10.2452,10.3066,7289673.3810417,0
+GPK.US,D,20140807,000000,10.346,10.4626,10.3066,10.3382,4092140.7363363,0
+GPK.US,D,20140808,000000,10.3302,10.3886,10.2887,10.3707,2014416.0506589,0
+GPK.US,D,20140811,000000,10.4626,10.4973,10.3549,10.4241,3040822.3039941,0
+GPK.US,D,20140812,000000,10.3619,10.4063,10.2274,10.2808,2806570.5428972,0
+GPK.US,D,20140813,000000,10.3154,10.4143,10.2719,10.3066,3105684.599614,0
+GPK.US,D,20140814,000000,10.3223,10.5546,10.3066,10.5191,7700590.3112004,0
+GPK.US,D,20140815,000000,10.614,10.6416,10.4884,10.6218,6890518.1471551,0
+GPK.US,D,20140818,000000,10.7445,10.8087,10.6752,10.8087,4306373.9447217,0
+GPK.US,D,20140819,000000,10.8314,10.9165,10.6595,10.6921,11091377.700179,0
+GPK.US,D,20140820,000000,10.6595,10.7732,10.5794,10.7543,3546954.5553785,0
+GPK.US,D,20140821,000000,10.7732,10.872,10.7088,10.872,3255146.5471804,0
+GPK.US,D,20140822,000000,10.879,10.9165,10.8167,10.872,2465222.4075634,0
+GPK.US,D,20140825,000000,10.9264,10.9797,10.872,10.9264,3395902.5332903,0
+GPK.US,D,20140826,000000,10.9353,11.0322,10.8403,10.864,2781266.9142465,0
+GPK.US,D,20140827,000000,10.8403,10.9264,10.8403,10.9076,2805030.031767,0
+GPK.US,D,20140828,000000,10.8977,10.9887,10.8553,10.9353,3108305.3903814,0
+GPK.US,D,20140829,000000,10.9797,11.0648,10.9353,11.0489,2408696.8767076,0
+GPK.US,D,20140902,000000,11.1053,11.1844,11.0559,11.1242,3741144.9351058,0
+GPK.US,D,20140903,000000,11.1577,11.2239,10.9797,11.0736,5960246.6665344,0
+GPK.US,D,20140904,000000,11.1499,11.2141,10.9985,11.0154,4075946.6567593,0
+GPK.US,D,20140905,000000,10.9797,11.0489,10.9165,11.0401,3835223.3328184,0
+GPK.US,D,20140908,000000,11.0489,11.1242,10.951,11.0232,2063772.0851974,0
+GPK.US,D,20140909,000000,10.9887,11.0648,10.9442,10.9709,2222186.7996805,0
+GPK.US,D,20140910,000000,10.9985,11.0489,10.879,11.0401,2919798.6167218,0
+GPK.US,D,20140911,000000,10.9797,11.1152,10.9442,11.0232,4453656.1145562,0
+GPK.US,D,20140912,000000,11.0232,11.0736,10.951,11.0736,3711237.9800243,0
+GPK.US,D,20140915,000000,11.0736,11.2467,11.0322,11.1844,6387612.5737127,0
+GPK.US,D,20140916,000000,11.1666,11.2329,11.0736,11.1499,3735043.5804519,0
+GPK.US,D,20140917,000000,11.1409,11.1844,10.9797,11.0559,2657396.8722003,0
+GPK.US,D,20140918,000000,11.0648,11.1152,10.9076,11.0401,3379695.3042421,0
+GPK.US,D,20140919,000000,11.0648,11.1666,10.8887,10.8977,5492429.9513385,0
+GPK.US,D,20140922,000000,10.782,10.9887,10.7543,10.9442,4288262.0653397,0
+GPK.US,D,20140923,000000,10.9353,10.9797,10.7257,10.7633,5175483.1886291,0
+GPK.US,D,20140924,000000,10.782,10.9985,10.7356,10.961,4480013.7239016,0
+GPK.US,D,20140925,000000,10.9076,10.961,10.6921,10.7178,4039018.8955351,0
+GPK.US,D,20140926,000000,10.7178,10.872,10.6693,10.8403,2832604.4729505,0
+GPK.US,D,20140929,000000,10.7543,10.864,10.7178,10.8087,1953708.9879498,0
+GPK.US,D,20140930,000000,10.791,10.8473,10.6921,10.7356,4639743.3855082,0
+GPK.US,D,20141001,000000,10.7445,10.7633,10.4815,10.5546,5896049.9364587,0
+GPK.US,D,20141002,000000,10.5368,10.5725,10.3619,10.4626,3635823.7394858,0
+GPK.US,D,20141003,000000,10.5794,10.7,10.5794,10.6693,3504332.0616111,0
+GPK.US,D,20141006,000000,10.6921,10.7178,10.5191,10.5794,3250115.3571857,0
+GPK.US,D,20141007,000000,10.5121,10.6071,10.3974,10.3974,5064546.1572931,0
+GPK.US,D,20141008,000000,10.3974,10.5725,10.2986,10.5546,6617334.8477174,0
+GPK.US,D,20141009,000000,10.5645,10.6071,10.095,10.1384,6612652.6244593,0
+GPK.US,D,20141010,000000,10.0584,10.1928,9.92192,9.99217,4490673.8990834,0
+GPK.US,D,20141013,000000,9.97624,10.095,9.66389,9.67377,6196959.4017481,0
+GPK.US,D,20141014,000000,9.75187,9.82108,9.46616,9.51065,6683367.4462774,0
+GPK.US,D,20141015,000000,9.37056,9.86457,9.29542,9.80428,7559772.6237255,0
+GPK.US,D,20141016,000000,9.66389,10.0811,9.6283,10.0109,6407037.3772229,0
+GPK.US,D,20141017,000000,10.088,10.1928,9.99217,10.0584,3656798.1576062,0
+GPK.US,D,20141020,000000,10.0307,10.1384,9.92192,10.1048,5144627.448623,0
+GPK.US,D,20141021,000000,9.33061,9.82997,9.30422,9.6283,22373543.101529,0
+GPK.US,D,20141022,000000,9.62039,10.1641,9.57886,9.80428,11187497.300427,0
+GPK.US,D,20141023,000000,9.85469,10.1187,9.76077,9.92985,7428398.2795942,0
+GPK.US,D,20141024,000000,9.96738,9.96738,9.75187,9.84579,4358500.4717,0
+GPK.US,D,20141027,000000,9.77759,9.8369,9.57886,9.72715,5464037.2084449,0
+GPK.US,D,20141028,000000,9.80428,10.0741,9.80428,10.0307,8495928.9984736,0
+GPK.US,D,20141029,000000,10.0662,10.1384,9.82997,9.92985,4823275.6130492,0
+GPK.US,D,20141030,000000,9.90808,10.2373,9.90016,10.1552,6264884.5126685,0
+GPK.US,D,20141031,000000,10.4884,10.528,10.3066,10.4815,7673516.5614216,0
+GPK.US,D,20141103,000000,10.5991,10.614,10.4429,10.5468,5062403.8049792,0
+GPK.US,D,20141104,000000,10.4973,10.6693,10.4143,10.6318,7276507.7258401,0
+GPK.US,D,20141105,000000,10.7445,10.7998,10.6505,10.7998,5367008.2716863,0
+GPK.US,D,20141106,000000,10.8167,10.9076,10.7,10.9076,4191930.0505568,0
+GPK.US,D,20141107,000000,10.951,11.0736,10.8473,10.9353,5338192.7227176,0
+GPK.US,D,20141110,000000,10.9264,10.9264,10.7088,10.791,6525646.6192765,0
+GPK.US,D,20141111,000000,10.7998,10.8167,10.5991,10.6071,5384940.1044621,0
+GPK.US,D,20141112,000000,10.5546,10.782,10.5121,10.7633,4116318.5679496,0
+GPK.US,D,20141113,000000,10.7356,10.791,10.4973,10.6071,3615603.8987147,0
+GPK.US,D,20141114,000000,10.5991,10.614,10.2007,10.2629,7028892.0559756,0
+GPK.US,D,20141117,000000,10.2373,10.3786,10.2096,10.2887,4279880.794673,0
+GPK.US,D,20141118,000000,10.3223,10.4241,10.3154,10.3786,2667523.9880481,0
+GPK.US,D,20141119,000000,10.3707,10.4726,10.2541,10.3223,2679475.8459046,0
+GPK.US,D,20141120,000000,10.2541,10.4429,10.2274,10.433,3357984.5157323,0
+GPK.US,D,20141121,000000,10.528,10.5991,10.4063,10.4143,2994600.901099,0
+GPK.US,D,20141124,000000,10.433,10.6752,10.4241,10.6752,4559104.7588974,0
+GPK.US,D,20141125,000000,10.6693,10.791,10.614,10.7088,2594764.9292016,0
+GPK.US,D,20141126,000000,10.7356,10.7543,10.6318,10.6921,1375121.127055,0
+GPK.US,D,20141128,000000,10.6921,10.8167,10.6921,10.7543,1299877.8296425,0
+GPK.US,D,20141201,000000,10.7257,10.7633,10.5725,10.6832,3753848.3358183,0
+GPK.US,D,20141202,000000,10.7,10.9353,10.7,10.8887,2959704.2274321,0
+GPK.US,D,20141203,000000,10.9165,11.1242,10.872,11.0955,2210820.5990429,0
+GPK.US,D,20141204,000000,11.0786,11.2141,10.961,11.0055,2128777.0020053,0
+GPK.US,D,20141205,000000,10.9985,11.1577,10.9264,11.1242,4353168.8668624,0
+GPK.US,D,20141208,000000,11.0786,11.1499,10.8977,10.9709,3422804.3284452,0
+GPK.US,D,20141209,000000,10.8473,11.1242,10.7998,11.0736,3871414.7236532,0
+GPK.US,D,20141210,000000,11.0648,11.2814,10.9353,11.0955,4974284.1407325,0
+GPK.US,D,20141211,000000,11.1152,11.5413,11.1152,11.3208,6258634.4678399,0
+GPK.US,D,20141212,000000,11.1844,11.3307,11.1242,11.2634,5772021.0892598,0
+GPK.US,D,20141215,000000,11.2891,11.3941,11.1745,11.2467,5734917.3274207,0
+GPK.US,D,20141216,000000,11.1943,11.3941,11.0875,11.2042,6116245.9243011,0
+GPK.US,D,20141217,000000,11.2407,11.4375,11.1409,11.4286,7581439.9178304,0
+GPK.US,D,20141218,000000,11.5996,11.7113,11.478,11.7035,4652161.5438448,0
+GPK.US,D,20141219,000000,11.6668,11.7479,11.568,11.6333,6021958.1465465,0
+GPK.US,D,20141222,000000,11.65,11.8102,11.5917,11.7925,2350363.7993056,0
+GPK.US,D,20141223,000000,11.8231,11.9377,11.8013,11.8833,2829308.0016613,0
+GPK.US,D,20141224,000000,11.8755,11.9891,11.8755,11.9803,1617065.3288253,0
+GPK.US,D,20141226,000000,12.0237,12.1355,11.9536,12.1355,2401018.5970031,0
+GPK.US,D,20141229,000000,12.1266,12.1691,11.9891,12.0237,2229828.6654646,0
+GPK.US,D,20141230,000000,11.998,12.0435,11.911,11.9457,2725159.1319768,0
+GPK.US,D,20141231,000000,11.998,11.998,11.7578,11.7668,2210953.105253,0
+GPK.US,D,20150102,000000,11.8478,11.8478,11.5493,11.7311,3857374.1228657,0
+GPK.US,D,20150105,000000,11.6333,11.8231,11.5996,11.7755,3714732.70488,0
+GPK.US,D,20150106,000000,11.8379,11.9022,11.66,11.8379,5120292.8348526,0
+GPK.US,D,20150107,000000,11.9288,11.9634,11.7035,11.7212,3056910.1763034,0
+GPK.US,D,20150108,000000,11.829,12.1266,11.8181,12.1077,2940450.3670481,0
+GPK.US,D,20150109,000000,12.1077,12.1454,11.9723,12.0337,2450427.2294265,0
+GPK.US,D,20150112,000000,12.0237,12.0742,11.92,11.998,2155920.5451315,0
+GPK.US,D,20150113,000000,12.09,12.2581,11.8478,12.015,3141086.0106769,0
+GPK.US,D,20150114,000000,11.8567,12.0742,11.8567,12.0237,1880477.5596364,0
+GPK.US,D,20150115,000000,12.0811,12.1355,11.8567,11.9288,4085377.8621294,0
+GPK.US,D,20150116,000000,11.8665,12.0811,11.8231,12.0742,3243679.1967641,0
+GPK.US,D,20150120,000000,12.3026,12.3105,11.9536,12.1532,3117229.8353599,0
+GPK.US,D,20150121,000000,12.0979,12.3233,12.0742,12.2946,2566407.5887305,0
+GPK.US,D,20150122,000000,12.3934,12.5081,12.1602,12.4924,2710588.5063487,0
+GPK.US,D,20150123,000000,12.4994,12.5606,12.3499,12.3589,2903300.0763107,0
+GPK.US,D,20150126,000000,12.7217,12.9135,12.5081,12.9046,6111262.2747023,0
+GPK.US,D,20150127,000000,12.7139,12.7217,12.4478,12.6565,4119986.2589268,0
+GPK.US,D,20150128,000000,12.7217,12.7663,12.4281,12.4765,2222954.5265011,0
+GPK.US,D,20150129,000000,12.4994,12.6376,12.3767,12.6376,3618298.5288204,0
+GPK.US,D,20150130,000000,12.5903,12.6643,12.4281,12.5081,2748200.0400771,0
+GPK.US,D,20150202,000000,12.609,12.699,12.3589,12.5081,3412079.4174049,0
+GPK.US,D,20150203,000000,12.5655,12.7751,12.5527,12.609,3069092.6556554,0
+GPK.US,D,20150204,000000,12.5903,12.8255,12.5527,12.6891,8089166.2897278,0
+GPK.US,D,20150205,000000,13.3021,13.9407,12.876,13.0163,10487160.508346,0
+GPK.US,D,20150206,000000,13.0075,13.0845,12.7493,12.8512,5059219.6099444,0
+GPK.US,D,20150209,000000,12.8512,12.9887,12.7493,12.7751,3777343.4064251,0
+GPK.US,D,20150210,000000,12.876,13.1122,12.785,13.0687,5085786.5993317,0
+GPK.US,D,20150211,000000,13.1221,13.2794,12.9748,13.0262,4175575.1428315,0
+GPK.US,D,20150212,000000,13.137,13.3021,12.9808,13.0608,6835048.6199895,0
+GPK.US,D,20150213,000000,13.0687,13.3267,13.043,13.3109,4151986.0029305,0
+GPK.US,D,20150217,000000,13.3683,13.4483,13.3109,13.3347,3839058.9324284,0
+GPK.US,D,20150218,000000,13.3021,13.5908,13.2615,13.5759,3813108.9566914,0
+GPK.US,D,20150219,000000,13.5611,13.6551,13.4573,13.5364,2580346.0282416,0
+GPK.US,D,20150220,000000,13.5364,13.6006,13.3436,13.6006,2254353.440819,0
+GPK.US,D,20150223,000000,13.5196,13.5453,13.1024,13.1527,5565306.3439283,0
+GPK.US,D,20150224,000000,13.1221,13.2051,12.9808,13.0509,5194646.0142121,0
+GPK.US,D,20150225,000000,13.043,13.0757,12.9481,13.0163,3739692.424283,0
+GPK.US,D,20150226,000000,13.043,13.1527,13.043,13.1221,2781635.0994411,0
+GPK.US,D,20150227,000000,13.1221,13.1617,12.9748,13.0342,2330058.9927204,0
+GPK.US,D,20150302,000000,13.0608,13.1784,13.0262,13.1617,1984388.7273407,0
+GPK.US,D,20150303,000000,13.1024,13.1221,12.8423,12.8512,2531540.2484996,0
+GPK.US,D,20150304,000000,12.7751,12.8345,12.6179,12.7751,2450733.713256,0
+GPK.US,D,20150305,000000,12.8345,12.8591,12.5804,12.6376,2102015.8050429,0
+GPK.US,D,20150306,000000,12.5251,12.7493,12.3678,12.6793,4944645.2325648,0
+GPK.US,D,20150309,000000,12.6793,12.699,12.5606,12.6466,2615594.7031385,0
+GPK.US,D,20150310,000000,12.4844,12.5161,12.4182,12.4281,3529292.792512,0
+GPK.US,D,20150311,000000,12.4281,12.4765,12.2838,12.3846,2863326.6952486,0
+GPK.US,D,20150312,000000,12.4667,12.8365,12.3846,12.8196,3096266.5437151,0
+GPK.US,D,20150313,000000,12.8196,12.8522,12.6376,12.8038,2869787.131617,0
+GPK.US,D,20150316,000000,12.8522,12.9255,12.7316,12.786,3085996.8066792,0
+GPK.US,D,20150317,000000,12.7503,12.8433,12.6803,12.7673,2072907.9332135,0
+GPK.US,D,20150318,000000,12.7316,12.8522,12.5665,12.8196,2393639.7206436,0
+GPK.US,D,20150319,000000,12.8196,12.8433,12.7089,12.7673,1438356.9342327,0
+GPK.US,D,20150320,000000,12.786,12.8265,12.5814,12.8127,2601084.7673776,0
+GPK.US,D,20150323,000000,12.8038,12.9255,12.7,12.7089,2042794.6325835,0
+GPK.US,D,20150324,000000,12.7316,12.9591,12.5913,12.9332,2894593.1033564,0
+GPK.US,D,20150325,000000,12.9591,12.9591,12.5161,12.5428,3081036.4215296,0
+GPK.US,D,20150326,000000,12.5081,12.6001,12.2838,12.5527,2741723.4197442,0
+GPK.US,D,20150327,000000,12.5328,12.5734,12.4281,12.5616,1842046.7127003,0
+GPK.US,D,20150330,000000,12.6189,12.7149,12.5328,12.6376,2144090.0670095,0
+GPK.US,D,20150331,000000,12.6001,12.7089,12.4024,12.6001,3321838.6422979,0
+GPK.US,D,20150401,000000,12.5328,12.6376,12.3767,12.5734,3836499.8430261,0
+GPK.US,D,20150402,000000,12.5734,12.69,12.4765,12.61,1864774.0564864,0
+GPK.US,D,20150406,000000,12.5328,12.61,12.4765,12.5428,2712767.2725829,0
+GPK.US,D,20150407,000000,12.5428,12.6476,12.4281,12.438,1671351.4035797,0
+GPK.US,D,20150408,000000,12.4667,12.7,12.3934,12.69,1846776.4763543,0
+GPK.US,D,20150409,000000,12.6575,12.786,12.6189,12.7416,2312985.9215661,0
+GPK.US,D,20150410,000000,12.87,12.87,12.6376,12.7089,1808242.4566437,0
+GPK.US,D,20150413,000000,12.6723,12.7761,12.6575,12.7089,1790242.8535162,0
+GPK.US,D,20150414,000000,12.7,12.7149,12.4094,12.5251,2283923.5671371,0
+GPK.US,D,20150415,000000,12.5328,12.5734,12.3401,12.4281,4079288.6454491,0
+GPK.US,D,20150416,000000,12.3499,12.6288,12.3233,12.5527,2815006.4344445,0
+GPK.US,D,20150417,000000,12.4765,12.4994,12.1444,12.2482,3028773.34235,0
+GPK.US,D,20150420,000000,12.3233,12.4094,12.2205,12.3934,2742656.0207041,0
+GPK.US,D,20150421,000000,12.4182,12.4568,12.1167,12.2116,4982376.123032,0
+GPK.US,D,20150422,000000,12.1769,12.3846,12.089,12.3401,4231737.5459817,0
+GPK.US,D,20150423,000000,12.4844,13.14,12.4844,12.7673,6762819.5859835,0
+GPK.US,D,20150424,000000,12.7503,12.8038,12.5251,12.7761,5675934.8684391,0
+GPK.US,D,20150427,000000,12.786,12.9591,12.5428,12.5734,4762598.8952737,0
+GPK.US,D,20150428,000000,12.5814,12.7503,12.5161,12.7227,3711549.5213428,0
+GPK.US,D,20150429,000000,12.6476,12.7227,12.4844,12.5161,3485648.6859792,0
+GPK.US,D,20150430,000000,12.438,12.5527,12.0673,12.2205,7112166.6458205,0
+GPK.US,D,20150501,000000,12.3174,12.5814,12.2669,12.5161,6038048.0418514,0
+GPK.US,D,20150504,000000,12.5616,12.6376,12.4994,12.6189,2932436.2700781,0
+GPK.US,D,20150505,000000,12.6653,12.6803,12.2482,12.4094,5870643.1350335,0
+GPK.US,D,20150506,000000,12.4568,12.5161,12.3105,12.438,3480469.8173074,0
+GPK.US,D,20150507,000000,12.438,12.6001,12.4024,12.5913,2729081.7203966,0
+GPK.US,D,20150508,000000,12.7416,12.878,12.7149,12.7316,2842444.3234268,0
+GPK.US,D,20150511,000000,12.7089,12.8878,12.7089,12.7673,2482828.5380517,0
+GPK.US,D,20150512,000000,12.7089,12.7761,12.5428,12.6803,1894130.7567714,0
+GPK.US,D,20150513,000000,12.7227,12.8365,12.6575,12.7089,2138554.1396188,0
+GPK.US,D,20150514,000000,12.7583,12.9065,12.6803,12.8878,2066215.8638518,0
+GPK.US,D,20150515,000000,12.9758,13.0005,12.7673,12.8196,2684108.5057711,0
+GPK.US,D,20150518,000000,12.6189,12.8878,12.61,12.8878,3410243.5489207,0
+GPK.US,D,20150519,000000,12.87,13.0628,12.8365,12.878,2532322.1362893,0
+GPK.US,D,20150520,000000,12.9591,12.9591,12.7316,12.8127,2183202.6634545,0
+GPK.US,D,20150521,000000,12.8265,12.8433,12.6723,12.786,1871697.7588414,0
+GPK.US,D,20150522,000000,12.786,12.8196,12.6189,12.6653,1942302.3274008,0
+GPK.US,D,20150526,000000,12.61,12.69,12.5251,12.5527,1835721.8170354,0
+GPK.US,D,20150527,000000,12.5527,12.6653,12.4182,12.61,4306070.4953855,0
+GPK.US,D,20150528,000000,12.5527,12.6723,12.4844,12.5328,2339604.4973406,0
+GPK.US,D,20150529,000000,12.5081,12.5913,12.2669,12.3401,2494136.0718176,0
+GPK.US,D,20150601,000000,12.3499,12.4844,12.1769,12.3589,2679842.0081037,0
+GPK.US,D,20150602,000000,12.3499,12.4844,12.3174,12.4182,2902333.0844259,0
+GPK.US,D,20150603,000000,12.4281,12.5161,12.3401,12.4844,1857271.7773968,0
+GPK.US,D,20150604,000000,12.3589,12.3846,12.1769,12.2205,2152399.5213334,0
+GPK.US,D,20150605,000000,12.2116,12.2838,12.1256,12.2838,2474290.4852279,0
+GPK.US,D,20150608,000000,12.2936,12.3026,12.005,12.0673,4911084.7474751,0
+GPK.US,D,20150609,000000,12.0317,12.1532,11.996,12.0594,4320309.3497394,0
+GPK.US,D,20150610,000000,12.089,12.3026,12.0673,12.1869,3384956.1042346,0
+GPK.US,D,20150611,000000,12.2205,12.3174,12.1532,12.1869,1706807.4355231,0
+GPK.US,D,20150612,000000,12.1256,12.2205,11.9605,11.9704,5469348.5833267,0
+GPK.US,D,20150615,000000,11.8814,11.9862,11.7628,11.8814,5585695.10483,0
+GPK.US,D,20150616,000000,11.8814,11.995,11.8062,11.8349,4064850.526031,0
+GPK.US,D,20150617,000000,11.8635,11.909,11.8062,11.8735,3823313.9578689,0
+GPK.US,D,20150618,000000,11.9269,12.089,11.8735,12.089,4130494.7094407,0
+GPK.US,D,20150619,000000,12.1256,12.3688,12.0584,12.3026,4025303.9970353,0
+GPK.US,D,20150622,000000,12.3856,12.3944,12.1444,12.2482,4737960.832167,0
+GPK.US,D,20150623,000000,12.2304,12.3322,12.2304,12.2749,4722565.8358421,0
+GPK.US,D,20150624,000000,12.2205,12.3233,12.1532,12.1681,2768418.8693504,0
+GPK.US,D,20150625,000000,12.2304,12.2749,12.0207,12.0673,2612526.8303492,0
+GPK.US,D,20150626,000000,12.1167,12.1256,11.9516,11.9516,28536390.751893,0
+GPK.US,D,20150629,000000,11.8735,12.1067,11.8261,11.8349,6016689.2545717,0
+GPK.US,D,20150630,000000,11.917,12.1532,11.917,12.1167,6474353.5664751,0
+GPK.US,D,20150701,000000,12.2304,12.3105,11.9704,11.995,5687552.9320258,0
+GPK.US,D,20150702,000000,12.0207,12.1167,11.8903,11.9783,2104622.4348412,0
+GPK.US,D,20150706,000000,11.8537,12.0801,11.8261,11.9783,3279657.1615658,0
+GPK.US,D,20150707,000000,11.9862,12.0732,11.8635,12.0673,4056002.9548842,0
+GPK.US,D,20150708,000000,11.9862,12.089,11.8537,11.909,2174176.0571993,0
+GPK.US,D,20150709,000000,12.0584,12.0969,11.8142,11.8349,2803251.8186566,0
+GPK.US,D,20150710,000000,12.0207,12.5004,12.0207,12.4765,7353706.2484759,0
+GPK.US,D,20150713,000000,12.5091,12.7683,12.4765,12.7158,5427156.9876168,0
+GPK.US,D,20150714,000000,12.7089,12.8809,12.6496,12.7426,4258696.9965106,0
+GPK.US,D,20150715,000000,12.778,12.9521,12.6822,12.7237,3828934.8510738,0
+GPK.US,D,20150716,000000,12.7683,12.9352,12.7237,12.8226,4080372.9710771,0
+GPK.US,D,20150717,000000,12.8295,12.8908,12.692,12.8068,2778763.4572225,0
+GPK.US,D,20150720,000000,12.778,13.049,12.7593,12.9274,5224824.0507007,0
+GPK.US,D,20150721,000000,12.9274,12.9274,12.7426,12.7683,2646329.06341,0
+GPK.US,D,20150722,000000,12.8068,12.9095,12.7593,12.8147,6234657.9242863,0
+GPK.US,D,20150723,000000,12.7683,13.0825,12.7523,12.8641,5458314.1539634,0
+GPK.US,D,20150724,000000,12.8383,12.9095,12.5171,12.6822,6161311.1852252,0
+GPK.US,D,20150727,000000,12.5616,12.7593,12.439,12.4677,4239940.7930378,0
+GPK.US,D,20150728,000000,12.5338,12.7237,12.4854,12.6743,3836880.1661942,0
+GPK.US,D,20150729,000000,12.5923,12.7683,12.5675,12.7523,3670759.8615664,0
+GPK.US,D,20150730,000000,12.6822,12.9778,12.6822,12.9432,4229363.5606746,0
+GPK.US,D,20150731,000000,12.9521,13.2397,12.8641,13.136,3492339.7438431,0
+GPK.US,D,20150803,000000,13.128,13.1764,12.787,12.9352,4461524.5558448,0
+GPK.US,D,20150804,000000,12.8908,13.1004,12.8641,13.049,2788307.9503449,0
+GPK.US,D,20150805,000000,13.1429,13.2031,12.9619,13.0302,2360875.2843127,0
+GPK.US,D,20150806,000000,13.049,13.0668,12.7158,12.872,2925998.086661,0
+GPK.US,D,20150807,000000,12.8809,13.0915,12.8463,13.0302,3947127.356039,0
+GPK.US,D,20150810,000000,13.128,13.2309,13.0391,13.1093,3132273.8419526,0
+GPK.US,D,20150811,000000,13.0125,13.0302,12.8383,12.9274,3129275.7625107,0
+GPK.US,D,20150812,000000,12.8383,12.9352,12.6575,12.8226,3875736.8536989,0
+GPK.US,D,20150813,000000,12.8068,12.8542,12.7683,12.8295,3029840.4725158,0
+GPK.US,D,20150814,000000,12.8295,13.0747,12.7523,13.0391,3198147.6353601,0
+GPK.US,D,20150817,000000,13.0212,13.2031,12.9432,13.1933,2221080.221101,0
+GPK.US,D,20150818,000000,13.1844,13.2941,13.128,13.1933,2763701.2436698,0
+GPK.US,D,20150819,000000,13.1192,13.1507,12.8997,13.1093,2575048.8143288,0
+GPK.US,D,20150820,000000,12.9778,13.0025,12.8295,12.8997,3074446.5134444,0
+GPK.US,D,20150821,000000,12.7426,12.8463,12.5091,12.5616,2863492.5808858,0
+GPK.US,D,20150824,000000,11.8992,12.5438,11.4394,12.0969,5227930.360406,0
+GPK.US,D,20150825,000000,12.3856,12.5338,11.995,11.995,6342034.4834105,0
+GPK.US,D,20150826,000000,12.3026,12.3688,11.8062,12.1345,5060547.7065393,0
+GPK.US,D,20150827,000000,12.3233,12.4488,12.1067,12.2749,4929829.8244721,0
+GPK.US,D,20150828,000000,12.2304,12.439,12.1938,12.3856,2664722.139177,0
+GPK.US,D,20150831,000000,12.3599,12.5091,12.2572,12.2669,2349493.9112083,0
+GPK.US,D,20150901,000000,12.0207,12.2669,12.004,12.0969,4174641.5303738,0
+GPK.US,D,20150902,000000,12.3026,12.4034,12.089,12.1938,3780320.2444135,0
+GPK.US,D,20150903,000000,12.2402,12.3599,12.1256,12.2027,3348747.5179373,0
+GPK.US,D,20150904,000000,12.0494,12.2116,12.0207,12.1256,1453126.824925,0
+GPK.US,D,20150908,000000,12.3105,12.3599,12.2304,12.3026,2887401.3540876,0
+GPK.US,D,20150909,000000,12.3856,12.3944,12.2205,12.2402,2399384.0165785,0
+GPK.US,D,20150910,000000,12.2116,12.3599,12.1444,12.1938,1718600.4882269,0
+GPK.US,D,20150911,000000,12.1167,12.2482,12.1067,12.2027,1922423.361384,0
+GPK.US,D,20150914,000000,12.2116,12.2304,12.089,12.1345,1971107.7613916,0
+GPK.US,D,20150915,000000,12.1769,12.3174,12.1602,12.2936,2569074.9083961,0
+GPK.US,D,20150916,000000,12.2669,12.3421,12.1444,12.3421,2752474.6297269,0
+GPK.US,D,20150917,000000,12.3698,12.4301,12.2027,12.2838,2664504.6671527,0
+GPK.US,D,20150918,000000,12.1256,12.1938,11.9516,11.9694,3628684.588102,0
+GPK.US,D,20150921,000000,12.0197,12.1769,11.9773,12.0663,2702184.9827307,0
+GPK.US,D,20150922,000000,11.9259,12.0297,11.7608,11.8042,2764386.0276718,0
+GPK.US,D,20150923,000000,11.8042,11.8438,11.5413,11.7143,3669009.9703941,0
+GPK.US,D,20150924,000000,11.6441,11.7608,11.5136,11.653,3680468.2173303,0
+GPK.US,D,20150925,000000,11.7608,11.8042,11.6203,11.7064,3954362.5997127,0
+GPK.US,D,20150928,000000,11.6698,11.6698,11.3664,11.4454,2677143.3320068,0
+GPK.US,D,20150929,000000,11.4108,11.478,11.0352,11.0925,7293459.4172599,0
+GPK.US,D,20150930,000000,11.2457,11.312,11.0182,11.1636,9431925.5565712,0
+GPK.US,D,20151001,000000,11.221,11.3851,10.9303,11.3208,3846450.958259,0
+GPK.US,D,20151002,000000,11.2605,11.6273,11.2012,11.6026,4595970.8187565,0
+GPK.US,D,20151005,000000,11.6768,11.8626,11.559,11.6698,3545195.5607262,0
+GPK.US,D,20151006,000000,11.653,11.6965,11.3377,11.4108,5502998.0802218,0
+GPK.US,D,20151007,000000,11.478,11.653,11.3851,11.5136,3168529.9686458,0
+GPK.US,D,20151008,000000,11.4849,11.6629,11.4454,11.5858,4268693.6291439,0
+GPK.US,D,20151009,000000,11.6273,11.8982,11.6273,11.8251,3862028.0241857,0
+GPK.US,D,20151012,000000,11.8042,11.8804,11.6965,11.8528,2313153.8301988,0
+GPK.US,D,20151013,000000,11.7855,12.0396,11.7855,11.9259,2446618.9402566,0
+GPK.US,D,20151014,000000,11.9516,12.0663,11.8528,11.908,2590382.1092886,0
+GPK.US,D,20151015,000000,11.8982,12.0197,11.7608,11.994,2374679.194618,0
+GPK.US,D,20151016,000000,12.003,12.0663,11.8438,11.8528,4569966.222139,0
+GPK.US,D,20151019,000000,11.8339,12.011,11.8251,11.9852,3647413.4811343,0
+GPK.US,D,20151020,000000,11.9417,12.0801,11.8982,11.908,2596603.8321792,0
+GPK.US,D,20151021,000000,11.8725,11.9694,11.6965,11.7698,4393212.0412718,0
+GPK.US,D,20151022,000000,11.8132,12.3421,11.8132,12.3174,6565703.954655,0
+GPK.US,D,20151023,000000,12.3954,12.5685,12.3866,12.4775,3608870.3579437,0
+GPK.US,D,20151026,000000,12.4301,12.5941,12.3599,12.4775,3666719.9394033,0
+GPK.US,D,20151027,000000,12.4201,12.4687,12.1938,12.44,3052368.5512378,0
+GPK.US,D,20151028,000000,12.4687,12.6041,12.3519,12.527,2886154.1773157,0
+GPK.US,D,20151029,000000,12.4924,12.6229,12.3599,12.4201,2605618.300461,0
+GPK.US,D,20151030,000000,12.44,12.4924,12.2749,12.3599,3182617.0983316,0
+GPK.US,D,20151102,000000,12.3787,12.5764,12.2205,12.4864,3716662.6426585,0
+GPK.US,D,20151103,000000,12.4775,12.4924,12.0297,12.0574,6019057.1708921,0
+GPK.US,D,20151104,000000,12.0969,12.2304,12.0297,12.0574,4001405.3388113,0
+GPK.US,D,20151105,000000,12.0484,12.1938,11.9595,12.1602,2632765.8895782,0
+GPK.US,D,20151106,000000,12.1256,12.3026,12.0484,12.2572,3105182.8967114,0
+GPK.US,D,20151109,000000,12.2482,12.2482,11.9417,12.0396,1801234.7999724,0
+GPK.US,D,20151110,000000,11.994,12.1345,11.8626,11.9259,3879212.3600966,0
+GPK.US,D,20151111,000000,11.9516,12.1444,11.8893,12.0484,2305031.5029656,0
+GPK.US,D,20151112,000000,11.9694,11.9852,11.7242,11.743,2544902.1342717,0
+GPK.US,D,20151113,000000,11.7341,11.9259,11.6203,11.8201,2631507.5863306,0
+GPK.US,D,20151116,000000,11.8042,11.8042,11.4543,11.5323,6783695.8888186,0
+GPK.US,D,20151117,000000,11.5769,11.7143,11.4187,11.4543,5804958.4917124,0
+GPK.US,D,20151118,000000,11.4612,11.7064,11.4454,11.6866,2822234.5976337,0
+GPK.US,D,20151119,000000,11.7064,11.8725,11.6026,11.8201,3052716.5064766,0
+GPK.US,D,20151120,000000,11.8725,12.0574,11.8725,11.994,1552876.6907318,0
+GPK.US,D,20151123,000000,11.9595,12.0732,11.9259,11.9595,2052671.9084779,0
+GPK.US,D,20151124,000000,11.8893,12.0197,11.8251,11.9259,1759528.7232004,0
+GPK.US,D,20151125,000000,11.9259,12.0197,11.8528,11.916,1090885.1912937,0
+GPK.US,D,20151127,000000,11.9694,12.003,11.8725,11.9773,847690.77825807,0
+GPK.US,D,20151130,000000,11.9852,12.0484,11.8251,11.9347,2693705.5967785,0
+GPK.US,D,20151201,000000,11.9694,12.0663,11.9259,12.0297,2350302.0979405,0
+GPK.US,D,20151202,000000,12.011,12.0484,11.7341,11.8201,3015849.4351198,0
+GPK.US,D,20151203,000000,11.8893,11.8893,11.6441,11.8201,4497261.784173,0
+GPK.US,D,20151204,000000,11.8528,11.8893,11.6768,11.7341,3275980.3671085,0
+GPK.US,D,20151207,000000,11.6768,11.7143,11.559,11.653,3698792.5112476,0
+GPK.US,D,20151208,000000,11.5769,11.653,11.4612,11.4949,2276689.3349614,0
+GPK.US,D,20151209,000000,11.4849,11.6768,11.3465,11.4454,3064972.8251672,0
+GPK.US,D,20151210,000000,11.4691,11.5769,11.3664,11.3664,2610883.1464446,0
+GPK.US,D,20151211,000000,11.2862,11.4286,11.2002,11.3208,2678342.9683827,0
+GPK.US,D,20151214,000000,11.3051,11.4108,11.13,11.2002,2823508.073348,0
+GPK.US,D,20151215,000000,11.2694,11.3465,11.13,11.2378,3164120.8497904,0
+GPK.US,D,20151216,000000,11.2447,11.3761,11.0756,11.3287,4330808.6967731,0
+GPK.US,D,20151217,000000,11.3851,11.4454,11.0915,11.1013,2560803.8909882,0
+GPK.US,D,20151218,000000,11.1112,11.1459,10.7168,10.7247,5867678.4350186,0
+GPK.US,D,20151221,000000,10.78,10.8562,10.6673,10.8403,7242967.4707063,0
+GPK.US,D,20151222,000000,10.8483,10.9807,10.789,10.9372,3884417.5277108,0
+GPK.US,D,20151223,000000,10.9906,11.1626,10.9452,11.1202,2878037.9190692,0
+GPK.US,D,20151224,000000,11.0915,11.2101,11.0915,11.1459,952077.34992249,0
+GPK.US,D,20151228,000000,11.13,11.1626,11.0342,11.1202,1668002.3344056,0
+GPK.US,D,20151229,000000,11.2101,11.2694,11.1716,11.2378,2171361.0588567,0
+GPK.US,D,20151230,000000,11.2378,11.3465,11.2002,11.2784,2237168.0934102,0
+GPK.US,D,20151231,000000,11.2299,11.3851,11.1904,11.2447,3049388.6787559,0
+GPK.US,D,20160104,000000,11.0519,11.2862,10.9906,11.2447,4675716.2928209,0
+GPK.US,D,20160105,000000,11.2447,11.3851,11.1557,11.3564,4948214.8082568,0
+GPK.US,D,20160106,000000,11.13,11.3851,10.9906,11.0589,3291353.110482,0
+GPK.US,D,20160107,000000,10.8483,10.9857,10.7712,10.8314,4245600.1231587,0
+GPK.US,D,20160108,000000,10.881,10.9372,10.5952,10.6298,3519189.9526109,0
+GPK.US,D,20160111,000000,10.6673,10.9452,10.6575,10.7623,4681085.3230767,0
+GPK.US,D,20160112,000000,10.8562,10.9135,10.5408,10.6901,4153095.6160034,0
+GPK.US,D,20160113,000000,10.7523,10.865,10.5062,10.5498,3347057.3051345,0
+GPK.US,D,20160114,000000,10.5586,10.6673,10.437,10.5952,4910027.7322872,0
+GPK.US,D,20160115,000000,10.2452,10.794,10.093,10.6198,4636211.2352344,0
+GPK.US,D,20160119,000000,10.6901,10.7623,10.3312,10.5062,4294179.3273964,0
+GPK.US,D,20160120,000000,10.3559,10.527,10.086,10.4182,3315169.8373853,0
+GPK.US,D,20160121,000000,10.4281,10.5141,10.2808,10.2887,3391249.643468,0
+GPK.US,D,20160122,000000,10.3926,10.7068,10.348,10.6812,4005948.9868724,0
+GPK.US,D,20160125,000000,10.4766,10.4766,9.53635,9.64609,18469214.239872,0
+GPK.US,D,20160126,000000,9.6283,9.88633,9.48988,9.75287,10978972.985554,0
+GPK.US,D,20160127,000000,9.74495,9.77956,9.53635,9.54624,9298412.9061173,0
+GPK.US,D,20160128,000000,9.58677,9.68267,9.38538,9.4098,5300047.1181574,0
+GPK.US,D,20160129,000000,9.45528,9.9635,9.45528,9.95456,9854150.020496,0
+GPK.US,D,20160201,000000,9.90413,9.99307,9.73804,9.94463,3155468.4977165,0
+GPK.US,D,20160202,000000,9.83987,9.9358,9.57886,9.84876,3692208.6721491,0
+GPK.US,D,20160203,000000,9.9358,10.0169,9.71134,9.88633,3776969.1522437,0
+GPK.US,D,20160204,000000,9.85766,10.0633,9.84876,10.0169,3553575.8198952,0
+GPK.US,D,20160205,000000,9.98122,10.1285,9.80526,9.90413,5757514.1879923,0
+GPK.US,D,20160208,000000,9.79636,9.88633,9.66586,9.77165,5116344.9589881,0
+GPK.US,D,20160209,000000,9.97335,10.527,9.78846,10.4923,8902091.8890314,0
+GPK.US,D,20160210,000000,10.4568,10.8314,10.3926,10.4182,10702179.650513,0
+GPK.US,D,20160211,000000,10.2373,10.5141,10.09,10.1018,5861576.0688669,0
+GPK.US,D,20160212,000000,10.1741,10.2848,9.98122,10.1829,7855548.7377438,0
+GPK.US,D,20160216,000000,10.2887,10.3312,10.1464,10.2541,5418474.2906093,0
+GPK.US,D,20160217,000000,10.2986,10.3392,10.1552,10.2274,6267889.6725951,0
+GPK.US,D,20160218,000000,10.2185,10.2581,9.94066,10.0791,9325270.1953695,0
+GPK.US,D,20160219,000000,10.0633,10.086,9.68267,9.80526,8787253.5107293,0
+GPK.US,D,20160222,000000,9.89622,10.1928,9.89622,10.086,5723214.2980199,0
+GPK.US,D,20160223,000000,10.0633,10.4666,10.0366,10.2986,6617427.9055138,0
+GPK.US,D,20160224,000000,10.2096,10.5764,10.1741,10.5309,5295210.1357378,0
+GPK.US,D,20160225,000000,10.5408,10.695,10.4835,10.6397,4086347.8885076,0
+GPK.US,D,20160226,000000,10.6812,10.8216,10.6406,10.8077,5492615.0554336,0
+GPK.US,D,20160229,000000,10.789,10.9729,10.7247,10.8077,3987742.0266983,0
+GPK.US,D,20160301,000000,10.865,10.953,10.7623,10.8403,4716206.5492524,0
+GPK.US,D,20160302,000000,10.7978,11.22,10.7978,11.22,6339432.911101,0
+GPK.US,D,20160303,000000,11.1716,11.3564,11.1379,11.3564,5244247.842713,0
+GPK.US,D,20160304,000000,11.3377,11.4375,11.1557,11.1804,4559234.2306142,0
+GPK.US,D,20160307,000000,11.1626,11.2447,11.0164,11.1013,4082820.7957227,0
+GPK.US,D,20160308,000000,11.0075,11.0589,10.7523,10.8167,4432079.8552521,0
+GPK.US,D,20160309,000000,10.8403,11.0075,10.7435,10.9729,3622015.7831894,0
+GPK.US,D,20160310,000000,10.9729,11.1459,10.9047,11.0519,5080763.5013192,0
+GPK.US,D,20160311,000000,11.1379,11.3297,11.1202,11.3208,3167464.8614757,0
+GPK.US,D,20160314,000000,11.2614,11.4039,11.2388,11.2794,2619609.3378568,0
+GPK.US,D,20160315,000000,11.221,11.2309,11.0469,11.1202,2496629.4138636,0
+GPK.US,D,20160316,000000,11.0756,11.3959,11.0726,11.3574,2402606.6485294,0
+GPK.US,D,20160317,000000,11.3208,11.5966,11.313,11.571,2946015.6278746,0
+GPK.US,D,20160318,000000,11.5966,11.6145,11.4385,11.5353,4540659.0852456,0
+GPK.US,D,20160321,000000,11.5266,11.7558,11.4632,11.5066,2686054.6275142,0
+GPK.US,D,20160322,000000,11.4128,11.562,11.3771,11.5266,3723929.2427635,0
+GPK.US,D,20160323,000000,11.4879,11.5166,11.3999,11.4039,2715973.7205691,0
+GPK.US,D,20160324,000000,11.3674,11.4306,11.2704,11.313,3101297.7337099,0
+GPK.US,D,20160328,000000,11.2871,11.2871,10.8987,11.2309,5048703.0674482,0
+GPK.US,D,20160329,000000,11.2457,11.4553,11.0826,11.4306,3372855.5562033,0
+GPK.US,D,20160330,000000,11.4553,11.4711,11.13,11.3297,5207850.1063295,0
+GPK.US,D,20160331,000000,11.3674,11.4207,11.2348,11.306,6126792.8117308,0
+GPK.US,D,20160401,000000,11.2794,11.4385,11.2457,11.3959,3982139.3404536,0
+GPK.US,D,20160404,000000,11.4039,11.5313,11.3674,11.3959,2504145.8539221,0
+GPK.US,D,20160405,000000,11.2871,11.3297,11.1202,11.1379,2676243.098976,0
+GPK.US,D,20160406,000000,11.1557,11.2309,11.042,11.221,2420763.0338141,0
+GPK.US,D,20160407,000000,11.1636,11.2111,11.0519,11.0915,2055948.1498115,0
+GPK.US,D,20160408,000000,11.1636,11.3377,11.1202,11.2614,2637421.8138938,0
+GPK.US,D,20160411,000000,11.2704,11.4256,11.2457,11.2614,2044032.7058754,0
+GPK.US,D,20160412,000000,11.2614,11.4207,11.2614,11.3771,2038786.0668518,0
+GPK.US,D,20160413,000000,11.4385,11.5266,11.3674,11.5166,2257563.9347963,0
+GPK.US,D,20160414,000000,11.4879,11.5789,11.1864,11.4039,3163879.1018191,0
+GPK.US,D,20160415,000000,11.3871,11.6243,11.3771,11.6056,2583286.4523097,0
+GPK.US,D,20160418,000000,11.5966,11.7608,11.562,11.7558,3112466.6922789,0
+GPK.US,D,20160419,000000,11.8082,11.913,11.7825,11.8587,4509186.3315892,0
+GPK.US,D,20160420,000000,11.9042,12.0367,11.8231,11.83,6857816.4236871,0
+GPK.US,D,20160421,000000,11.8853,11.996,11.6807,11.6906,3862619.7503914,0
+GPK.US,D,20160422,000000,11.7192,12.0594,11.7005,12.0167,3459599.5834591,0
+GPK.US,D,20160425,000000,11.8685,11.8685,11.5433,11.657,5535840.4018823,0
+GPK.US,D,20160426,000000,11.7291,11.8498,11.1726,11.479,12369894.719546,0
+GPK.US,D,20160427,000000,11.5353,11.6382,11.4306,11.6145,6818872.7473726,0
+GPK.US,D,20160428,000000,11.5166,11.7558,11.4207,11.6313,6533946.9701203,0
+GPK.US,D,20160429,000000,11.6056,11.6807,11.4632,11.6807,4793197.7148416,0
+GPK.US,D,20160502,000000,11.6906,11.6906,11.562,11.6313,3379311.9465806,0
+GPK.US,D,20160503,000000,11.5166,11.5266,11.2309,11.4207,4425728.6606448,0
+GPK.US,D,20160504,000000,11.3771,11.4128,11.1557,11.1914,2771961.134602,0
+GPK.US,D,20160505,000000,11.2012,11.2961,11.1112,11.2111,2391448.8164361,0
+GPK.US,D,20160506,000000,11.1459,11.2457,11.1112,11.1636,3331315.3650685,0
+GPK.US,D,20160509,000000,11.1636,11.2961,11.1202,11.2794,2293867.6018856,0
+GPK.US,D,20160510,000000,11.3377,11.5887,11.2704,11.5522,4249916.1842177,0
+GPK.US,D,20160511,000000,11.5433,11.6648,11.4978,11.6243,6687493.3457524,0
+GPK.US,D,20160512,000000,11.8587,12.0167,11.7192,11.7825,6361773.8627323,0
+GPK.US,D,20160513,000000,11.7291,11.7825,11.571,11.6243,4392344.1761701,0
+GPK.US,D,20160516,000000,11.657,11.7735,11.5789,11.7558,2281766.0423566,0
+GPK.US,D,20160517,000000,11.6807,11.7775,11.571,11.6481,5398230.1738914,0
+GPK.US,D,20160518,000000,11.6481,11.7005,11.4365,11.5266,3965147.1891225,0
+GPK.US,D,20160519,000000,11.4553,11.4978,11.2388,11.4207,3050252.4978664,0
+GPK.US,D,20160520,000000,11.4385,11.7391,11.4385,11.7192,4811281.2722856,0
+GPK.US,D,20160523,000000,11.6728,11.6728,11.5066,11.5166,5158656.9229349,0
+GPK.US,D,20160524,000000,11.562,11.7735,11.3297,11.7005,4609605.8089312,0
+GPK.US,D,20160525,000000,11.7469,11.8082,11.6648,11.7558,4027749.7986852,0
+GPK.US,D,20160526,000000,11.7648,11.7648,11.571,11.6807,4186159.4556793,0
+GPK.US,D,20160527,000000,11.6728,11.9833,11.6481,11.9565,5827967.0318834,0
+GPK.US,D,20160531,000000,11.9664,12.001,11.7103,11.7905,3046697.0831435,0
+GPK.US,D,20160601,000000,11.7291,11.8231,11.6481,11.8231,2424400.3798577,0
+GPK.US,D,20160602,000000,11.8171,11.8171,11.6481,11.8171,2252750.2168259,0
+GPK.US,D,20160603,000000,11.8171,11.8853,11.7825,11.8587,2393213.8800752,0
+GPK.US,D,20160606,000000,11.9042,11.922,11.7391,11.7905,2177394.6431589,0
+GPK.US,D,20160607,000000,11.8231,11.9042,11.7192,11.83,2984442.4288196,0
+GPK.US,D,20160608,000000,11.8685,11.8853,11.7735,11.8498,2713192.1016536,0
+GPK.US,D,20160609,000000,11.7648,11.8398,11.6481,11.7648,4014452.6487715,0
+GPK.US,D,20160610,000000,11.7005,11.743,11.5966,11.657,2839384.5426198,0
+GPK.US,D,20160613,000000,11.5522,11.562,11.2289,11.2447,6240265.6680199,0
+GPK.US,D,20160614,000000,11.2289,11.3465,11.1449,11.2447,6653430.1462623,0
+GPK.US,D,20160615,000000,11.2941,11.4622,11.2467,11.2596,3476975.0924518,0
+GPK.US,D,20160616,000000,11.2091,11.2368,11.0746,11.219,2250262.9437665,0
+GPK.US,D,20160617,000000,11.1794,11.3041,11.0806,11.1706,3342196.0467681,0
+GPK.US,D,20160620,000000,11.3377,11.5433,11.3041,11.4464,4051854.8024579,0
+GPK.US,D,20160621,000000,11.4622,11.5303,11.4296,11.4701,3175076.3823262,0
+GPK.US,D,20160622,000000,11.4701,11.6056,11.4622,11.4869,2888539.2890985,0
+GPK.US,D,20160623,000000,11.6056,11.6906,11.5156,11.5433,5337260.1217575,0
+GPK.US,D,20160624,000000,11.0806,11.3158,11.0806,11.1537,6212180.4204537,0
+GPK.US,D,20160627,000000,11.0222,11.1449,10.5932,10.6515,4198117.3825225,0
+GPK.US,D,20160628,000000,10.7573,10.8443,10.5517,10.694,3634582.6317006,0
+GPK.US,D,20160629,000000,10.8216,10.9432,10.7523,10.9057,3933035.1688644,0
+GPK.US,D,20160630,000000,10.9699,11.0994,10.878,11.0746,2603805.6964258,0
+GPK.US,D,20160701,000000,11.0222,11.1192,11.0144,11.0994,2601527.8034086,0
+GPK.US,D,20160705,000000,11.0806,11.1092,10.7662,10.862,1954652.7153854,0
+GPK.US,D,20160706,000000,10.862,11.0658,10.8027,11.0658,3241085.7164371,0
+GPK.US,D,20160707,000000,11.0746,11.2941,10.9333,10.9975,3124644.114142,0
+GPK.US,D,20160708,000000,11.0806,11.2684,11.0222,11.219,2791876.514539,0
+GPK.US,D,20160711,000000,11.2368,11.4414,11.1359,11.4118,4778304.4214193,0
+GPK.US,D,20160712,000000,11.5256,11.7005,11.5076,11.5789,6304623.2262439,0
+GPK.US,D,20160713,000000,11.6648,11.6648,11.479,11.562,4847339.1454124,0
+GPK.US,D,20160714,000000,11.6243,11.7103,11.5433,11.6728,3782407.9758468,0
+GPK.US,D,20160715,000000,11.7648,11.8863,11.6728,11.6906,2967605.0366499,0
+GPK.US,D,20160718,000000,11.6648,11.7192,11.5522,11.5789,2339656.0837276,0
+GPK.US,D,20160719,000000,11.5887,11.6056,11.4464,11.479,2180597.0451541,0
+GPK.US,D,20160720,000000,11.479,11.7648,11.4622,11.6145,3928696.8548541,0
+GPK.US,D,20160721,000000,11.6313,11.7103,11.562,11.562,4286538.4731099,0
+GPK.US,D,20160722,000000,11.562,11.5966,11.4869,11.4969,2561507.8934482,0
+GPK.US,D,20160725,000000,11.4701,11.6145,11.4464,11.5789,4565901.0125313,0
+GPK.US,D,20160726,000000,11.6313,12.2679,11.6145,12.0801,8047485.5004005,0
+GPK.US,D,20160727,000000,12.0801,12.2215,11.9753,12.1879,4039412.3681744,0
+GPK.US,D,20160728,000000,12.1532,12.1691,12.0484,12.0663,3887678.5965776,0
+GPK.US,D,20160729,000000,12.0386,12.0692,11.9318,12.0484,2687040.8378569,0
+GPK.US,D,20160801,000000,12.0969,12.1532,11.9496,12.01,3931651.4398911,0
+GPK.US,D,20160802,000000,12.0574,12.0574,11.9051,11.9843,2576543.8080585,0
+GPK.US,D,20160803,000000,11.9496,12.0663,11.9051,12.0386,2267867.0512593,0
+GPK.US,D,20160804,000000,12.0801,12.2482,11.9407,11.9575,2893020.2242969,0
+GPK.US,D,20160805,000000,12.0386,12.1879,12.002,12.1602,2451589.4403843,0
+GPK.US,D,20160808,000000,12.1444,12.1779,12.0732,12.1691,1530387.0489257,0
+GPK.US,D,20160809,000000,12.2037,12.2729,12.1256,12.1256,2043365.1173356,0
+GPK.US,D,20160810,000000,12.0969,12.3629,12.0732,12.3629,3961511.8660744,0
+GPK.US,D,20160811,000000,12.3629,12.4341,12.2492,12.2867,2382923.9130834,0
+GPK.US,D,20160812,000000,12.259,12.2779,12.1167,12.1879,1347537.5823913,0
+GPK.US,D,20160815,000000,12.1879,12.4775,12.1879,12.3362,2597714.4567498,0
+GPK.US,D,20160816,000000,12.3629,12.4677,12.3085,12.3362,2800936.5002211,0
+GPK.US,D,20160817,000000,12.3036,12.3549,12.2363,12.2779,2529429.2526172,0
+GPK.US,D,20160818,000000,12.3036,12.3846,12.1691,12.3717,4376869.2715201,0
+GPK.US,D,20160819,000000,12.3036,12.5141,12.2779,12.4815,3187120.2864813,0
+GPK.US,D,20160822,000000,12.3994,12.6001,12.3036,12.5814,4169120.7754498,0
+GPK.US,D,20160823,000000,12.5814,12.8493,12.5814,12.779,5155831.8096146,0
+GPK.US,D,20160824,000000,12.7693,12.7693,12.6386,12.701,4034503.569412,0
+GPK.US,D,20160825,000000,12.6486,12.9255,12.6486,12.788,5026620.0477528,0
+GPK.US,D,20160826,000000,12.788,12.9215,12.7167,12.788,3419531.121605,0
+GPK.US,D,20160829,000000,12.8077,12.9027,12.6733,12.7693,3084768.8483652,0
+GPK.US,D,20160830,000000,12.7533,12.8127,12.6861,12.779,1969523.7558565,0
+GPK.US,D,20160831,000000,12.7693,12.8077,12.6001,12.6663,3735714.203485,0
+GPK.US,D,20160901,000000,12.701,12.8789,12.6536,12.8572,2976910.8162943,0
+GPK.US,D,20160902,000000,12.8938,12.9392,12.7693,12.8838,2098899.3803597,0
+GPK.US,D,20160906,000000,12.8938,12.9481,12.8028,12.875,1444091.1151897,0
+GPK.US,D,20160907,000000,12.8236,12.9215,12.784,12.8938,1839330.8411409,0
+GPK.US,D,20160908,000000,12.8315,12.9808,12.701,12.701,3504304.7511708,0
+GPK.US,D,20160909,000000,12.6298,12.6575,12.2819,12.3717,2691932.4411571,0
+GPK.US,D,20160912,000000,12.2966,12.5023,12.2412,12.4439,1854844.182707,0
+GPK.US,D,20160913,000000,12.3124,12.4984,12.2857,12.3451,2083655.0972051,0
+GPK.US,D,20160914,000000,12.3629,12.4341,12.1681,12.2027,3501766.9032222,0
+GPK.US,D,20160915,000000,12.2402,12.5309,12.2205,12.4984,3976564.9761471,0
+GPK.US,D,20160916,000000,12.4984,12.5606,12.3026,12.3194,5564122.8915171,0
+GPK.US,D,20160919,000000,12.3549,12.3994,12.1384,12.2027,4972100.3170095,0
+GPK.US,D,20160920,000000,12.2769,12.3194,12.1769,12.2205,3329468.3701086,0
+GPK.US,D,20160921,000000,12.2769,12.4528,12.1869,12.4241,2852396.4501575,0
+GPK.US,D,20160922,000000,12.4904,12.5507,12.4627,12.4984,2830976.9730105,0
+GPK.US,D,20160923,000000,12.4815,12.5606,12.4815,12.5309,2380616.6866303,0
+GPK.US,D,20160926,000000,12.4815,12.5744,12.4528,12.4904,2552661.3337992,0
+GPK.US,D,20160927,000000,12.5061,12.5061,12.2769,12.2857,2826147.0710756,0
+GPK.US,D,20160928,000000,12.3629,12.4034,12.1869,12.3124,2581760.1021484,0
+GPK.US,D,20160929,000000,12.2581,12.2857,12.0217,12.0643,3827348.8225431,0
+GPK.US,D,20160930,000000,12.2304,12.3994,12.1769,12.3994,7829748.4636794,0
+GPK.US,D,20161003,000000,12.2581,12.2769,12.0267,12.2205,4914048.4359923,0
+GPK.US,D,20161004,000000,12.1938,12.4904,12.088,12.096,5706189.7787594,0
+GPK.US,D,20161005,000000,12.1681,12.1769,11.9823,12,3570573.0287154,0
+GPK.US,D,20161006,000000,11.9733,12.2679,11.8843,12.2205,5997601.2798249,0
+GPK.US,D,20161007,000000,12.2116,12.2769,12.0464,12.1681,3954673.1295334,0
+GPK.US,D,20161010,000000,12.2027,12.3124,12.1434,12.1592,1339734.888459,0
+GPK.US,D,20161011,000000,12.1434,12.1592,11.9555,12.0554,1902474.60202,0
+GPK.US,D,20161012,000000,12.0267,12.1632,12.0267,12.0791,1135340.5190519,0
+GPK.US,D,20161013,000000,11.9298,11.9911,11.7805,11.9298,1412190.4979693,0
+GPK.US,D,20161014,000000,11.9911,12.1681,11.9477,12.0367,2203016.8936127,0
+GPK.US,D,20161017,000000,12.088,12.2027,12.0167,12.0554,1937041.5274082,0
+GPK.US,D,20161018,000000,12.1769,12.1938,12.0367,12.1246,3826601.3256781,0
+GPK.US,D,20161019,000000,12.1869,12.1938,12.0643,12.1335,2088230.1016978,0
+GPK.US,D,20161020,000000,12.0791,12.088,11.7935,11.8488,6269779.150462,0
+GPK.US,D,20161021,000000,11.829,12.0643,11.7025,11.9823,4911431.6912163,0
+GPK.US,D,20161024,000000,12.0791,12.1938,12.0167,12.1869,6134974.8173335,0
+GPK.US,D,20161025,000000,11.4523,11.654,11.0134,11.0698,22938585.995552,0
+GPK.US,D,20161026,000000,10.874,11.2091,10.8483,11.0262,10156358.248944,0
+GPK.US,D,20161027,000000,11.0352,11.2814,10.9639,11.1567,8600971.0207043,0
+GPK.US,D,20161028,000000,11.1489,11.2289,10.9817,11.0599,7071805.8611058,0
+GPK.US,D,20161031,000000,11.043,11.1706,11.0352,11.0766,4664706.1394046,0
+GPK.US,D,20161101,000000,11.1489,11.2467,11.0766,11.2042,8828518.5744659,0
+GPK.US,D,20161102,000000,11.1745,11.2042,11.0529,11.0855,4318175.0894078,0
+GPK.US,D,20161103,000000,11.0599,11.1409,10.9185,10.9284,4828230.9407098,0
+GPK.US,D,20161104,000000,10.9639,11.1409,10.9284,10.9639,2663530.5947834,0
+GPK.US,D,20161107,000000,11.1567,11.1794,11.0352,11.0945,2035944.7695669,0
+GPK.US,D,20161108,000000,11.0599,11.1666,11.0085,11.1232,2706630.5155065,0
+GPK.US,D,20161109,000000,11.0173,11.3208,10.9382,11.1943,2489923.1835329,0
+GPK.US,D,20161110,000000,11.2467,11.3524,11.2407,11.2467,2016304.5170281,0
+GPK.US,D,20161111,000000,11.2467,11.2852,11.1567,11.2407,2153623.4336562,0
+GPK.US,D,20161114,000000,11.308,11.5532,11.2901,11.476,2507291.6120411,0
+GPK.US,D,20161115,000000,11.4671,11.5216,11.3911,11.5018,1912012.0146579,0
+GPK.US,D,20161116,000000,11.5018,11.5581,11.3426,11.3999,3388514.5534508,0
+GPK.US,D,20161117,000000,11.3911,11.5483,11.2901,11.4603,4217966.0036056,0
+GPK.US,D,20161118,000000,11.4603,11.5483,11.4424,11.4929,1478169.4871467,0
+GPK.US,D,20161121,000000,11.4603,11.568,11.4424,11.4929,2454454.0021182,0
+GPK.US,D,20161122,000000,11.5313,11.5483,11.3208,11.3524,6729434.090011,0
+GPK.US,D,20161123,000000,11.3426,11.654,11.3426,11.476,8832416.8869388,0
+GPK.US,D,20161125,000000,11.5216,11.5266,11.4158,11.4603,1818159.1809519,0
+GPK.US,D,20161128,000000,11.4356,11.4879,11.3624,11.3821,3915245.9572766,0
+GPK.US,D,20161129,000000,11.3624,11.5581,11.3524,11.4356,5165178.0491705,0
+GPK.US,D,20161130,000000,11.5018,11.5581,11.1409,11.1409,4112168.3925278,0
+GPK.US,D,20161201,000000,11.1745,11.2329,10.9491,11.1567,5183209.0087296,0
+GPK.US,D,20161202,000000,11.1409,11.2546,11.1409,11.1489,2512228.7327416,0
+GPK.US,D,20161205,000000,11.2407,11.2901,11.0352,11.1567,6393649.1925082,0
+GPK.US,D,20161206,000000,11.1666,11.2239,11.0599,11.1745,3885216.6109628,0
+GPK.US,D,20161207,000000,11.7074,11.7528,11.5166,11.5769,6809648.8990489,0
+GPK.US,D,20161208,000000,11.5769,11.6283,11.476,11.5581,3405495.5783064,0
+GPK.US,D,20161209,000000,11.5581,11.741,11.5581,11.7163,2769557.815859,0
+GPK.US,D,20161212,000000,11.7528,11.829,11.5116,11.5116,4100471.4321138,0
+GPK.US,D,20161213,000000,11.5266,11.6758,11.4118,11.4978,4420579.1254089,0
+GPK.US,D,20161214,000000,11.4978,11.5996,11.4296,11.4711,2870755.1349996,0
+GPK.US,D,20161215,000000,11.4553,11.5353,11.2121,11.2348,4218022.6474818,0
+GPK.US,D,20161216,000000,11.2348,11.3861,11.217,11.2487,4443639.2519671,0
+GPK.US,D,20161219,000000,11.2487,11.4029,11.2348,11.312,2212004.0514543,0
+GPK.US,D,20161220,000000,11.312,11.3901,11.1597,11.1775,3293093.8981743,0
+GPK.US,D,20161221,000000,11.217,11.2269,11.1062,11.1162,4768354.3176842,0
+GPK.US,D,20161222,000000,11.0618,11.1469,11.0372,11.0965,2667676.7242141,0
+GPK.US,D,20161223,000000,11.1339,11.2071,11.0716,11.1686,2062564.3568391,0
+GPK.US,D,20161227,000000,11.217,11.3031,11.1775,11.2269,1437469.8506732,0
+GPK.US,D,20161228,000000,11.3031,11.312,11.0449,11.0618,1846047.1864496,0
+GPK.US,D,20161229,000000,11.0539,11.2071,11.0539,11.1686,2672407.499366,0
+GPK.US,D,20161230,000000,11.1686,11.1874,11.0449,11.1251,2486648.9651949,0
+GPK.US,D,20170103,000000,11.2664,11.479,11.1874,11.4474,5579438.9910146,0
+GPK.US,D,20170104,000000,11.4711,11.5996,11.4711,11.5809,5248755.0768539,0
+GPK.US,D,20170105,000000,11.5353,11.6333,11.5353,11.5532,2793522.2214392,0
+GPK.US,D,20170106,000000,11.5353,11.5907,11.4118,11.4385,6537798.7536949,0
+GPK.US,D,20170109,000000,11.3949,11.6086,11.3614,11.4711,4711328.0954236,0
+GPK.US,D,20170110,000000,11.4553,11.6836,11.4553,11.6253,3266575.4606808,0
+GPK.US,D,20170111,000000,11.8547,11.8814,11.5769,11.6333,5198619.1775213,0
+GPK.US,D,20170112,000000,11.5809,11.6155,11.3999,11.5433,2555506.6770754,0
+GPK.US,D,20170113,000000,11.5809,11.65,11.2842,11.4296,3885769.9002525,0
+GPK.US,D,20170117,000000,11.4385,11.572,11.3514,11.3949,3986177.2396212,0
+GPK.US,D,20170118,000000,11.4296,11.5483,11.3198,11.3664,6823694.5573254,0
+GPK.US,D,20170119,000000,11.3664,11.4711,11.1874,11.1874,3816546.0261732,0
+GPK.US,D,20170120,000000,11.0449,11.0716,10.696,10.9293,10729230.135843,0
+GPK.US,D,20170123,000000,10.9837,11.1924,10.9649,11.0449,6457864.1295442,0
+GPK.US,D,20170124,000000,11.0776,11.312,11.0776,11.2576,6484607.1195465,0
+GPK.US,D,20170125,000000,11.3465,11.476,11.2764,11.4296,2846139.3248443,0
+GPK.US,D,20170126,000000,11.4711,11.4711,11.2842,11.4029,2669659.2598775,0
+GPK.US,D,20170127,000000,11.2931,11.4118,11.1251,11.1429,7365591.3474783,0
+GPK.US,D,20170130,000000,11.1162,11.1874,10.9837,11.0776,19282937.910931,0
+GPK.US,D,20170131,000000,11.1062,11.1972,11.0154,11.1518,9274511.2134,0
+GPK.US,D,20170201,000000,11.2269,11.3949,11.1735,11.3949,8135785.2112535,0
+GPK.US,D,20170202,000000,11.3564,11.3949,11.1972,11.2664,4704417.5425397,0
+GPK.US,D,20170203,000000,11.2664,11.3465,11.222,11.2764,4294282.5001706,0
+GPK.US,D,20170206,000000,11.2269,11.3564,11.1339,11.3031,6214768.8432917,0
+GPK.US,D,20170207,000000,11.3287,11.8458,11.2804,11.3198,13719498.791918,0
+GPK.US,D,20170208,000000,11.3198,11.742,11.2931,11.7321,20443548.679207,0
+GPK.US,D,20170209,000000,11.7321,11.8745,11.6758,11.8458,10007919.937139,0
+GPK.US,D,20170210,000000,11.8359,11.8359,11.6253,11.6333,6634784.1960486,0
+GPK.US,D,20170213,000000,11.65,11.6935,11.4632,11.5532,8402031.6588649,0
+GPK.US,D,20170214,000000,11.91,12.1938,11.8745,12.087,9717868.9005977,0
+GPK.US,D,20170215,000000,12.0712,12.2857,12.011,12.2402,6072812.2093083,0
+GPK.US,D,20170216,000000,12.2857,12.3451,12.0999,12.3026,6321299.7902655,0
+GPK.US,D,20170217,000000,12.3026,12.3026,12.1048,12.1147,4600131.1091562,0
+GPK.US,D,20170221,000000,12.1236,12.2857,12.1147,12.2205,6874569.8615405,0
+GPK.US,D,20170222,000000,12.2116,12.2532,12.095,12.1522,2354227.7208536,0
+GPK.US,D,20170223,000000,12.176,12.2581,12.0544,12.0544,3579221.3347981,0
+GPK.US,D,20170224,000000,11.998,12.1424,11.9536,12.0544,2752950.033687,0
+GPK.US,D,20170227,000000,12.0445,12.1859,12.007,12.0712,3634622.0801142,0
+GPK.US,D,20170228,000000,12.0712,12.1672,11.8645,11.9012,5002268.23852,0
+GPK.US,D,20170301,000000,12.0781,12.1672,12.0158,12.0347,3852254.9325634,0
+GPK.US,D,20170302,000000,11.9891,12.0217,11.8863,11.8913,2591422.9405119,0
+GPK.US,D,20170303,000000,11.9012,11.9723,11.831,11.8645,2725865.1574325,0
+GPK.US,D,20170306,000000,11.8547,11.9328,11.7035,11.7222,4102935.4407239,0
+GPK.US,D,20170307,000000,11.66,11.66,11.1062,11.3031,12643789.101929,0
+GPK.US,D,20170308,000000,11.5996,11.7035,11.4474,11.5266,9757240.4404763,0
+GPK.US,D,20170309,000000,11.479,11.5166,11.3287,11.4553,3832740.1057502,0
+GPK.US,D,20170310,000000,11.4978,11.6174,11.4879,11.5532,3286862.0603058,0
+GPK.US,D,20170313,000000,11.572,11.7775,11.563,11.65,3338261.3203749,0
+GPK.US,D,20170314,000000,11.6086,11.742,11.5066,11.66,2325801.598533,0
+GPK.US,D,20170315,000000,11.7123,11.8359,11.66,11.7775,3017457.7166019,0
+GPK.US,D,20170316,000000,11.8547,11.9457,11.6174,11.6411,3924428.334191,0
+GPK.US,D,20170317,000000,11.7035,11.7035,11.5532,11.5532,3171044.5521454,0
+GPK.US,D,20170320,000000,11.5532,11.8042,11.5532,11.7954,3955599.6615067,0
+GPK.US,D,20170321,000000,11.8547,11.8645,11.5066,11.563,5013152.9662108,0
+GPK.US,D,20170322,000000,11.5532,11.5996,11.4523,11.5907,3141398.5634932,0
+GPK.US,D,20170323,000000,11.5996,11.7648,11.5858,11.6836,2079398.7145156,0
+GPK.US,D,20170324,000000,11.6668,11.7084,11.3465,11.3861,7785672.4475915,0
+GPK.US,D,20170327,000000,11.307,11.4721,11.2427,11.4346,3204448.255078,0
+GPK.US,D,20170328,000000,11.4346,11.5769,11.3614,11.4939,2389559.338569,0
+GPK.US,D,20170329,000000,11.4839,11.5403,11.4246,11.4671,1799477.8283156,0
+GPK.US,D,20170330,000000,11.4523,11.5226,11.4148,11.4939,2864589.0444873,0
+GPK.US,D,20170331,000000,11.5027,11.6263,11.4839,11.5403,2077305.9255933,0
+GPK.US,D,20170403,000000,11.559,11.7568,11.559,11.7479,7514662.8568988,0
+GPK.US,D,20170404,000000,11.7845,11.7935,11.5956,11.6046,5701303.2329483,0
+GPK.US,D,20170405,000000,11.5956,11.7103,11.5126,11.657,7131709.7945717,0
+GPK.US,D,20170406,000000,11.6481,11.6648,11.569,11.6382,5212633.4793663,0
+GPK.US,D,20170407,000000,11.6243,11.6728,11.5126,11.5226,1806604.8417259,0
+GPK.US,D,20170410,000000,11.5493,11.5996,11.4939,11.5493,1766088.286352,0
+GPK.US,D,20170411,000000,11.4939,11.5443,11.4246,11.5126,2329641.2441341,0
+GPK.US,D,20170412,000000,11.5226,11.5323,11.3713,11.4346,1949883.5033176,0
+GPK.US,D,20170413,000000,11.4148,11.5027,11.4078,11.4523,6603488.4545049,0
+GPK.US,D,20170417,000000,11.5226,11.6856,11.5226,11.6728,3993898.0022329,0
+GPK.US,D,20170418,000000,11.6382,11.9328,11.6243,11.8022,5950816.472662,0
+GPK.US,D,20170419,000000,11.7935,12.006,11.7935,11.918,5897822.0805822,0
+GPK.US,D,20170420,000000,11.997,12.1424,11.9881,12.0712,4811188.2144892,0
+GPK.US,D,20170421,000000,12.0712,12.1672,11.9447,12.1424,5007844.6258221,0
+GPK.US,D,20170424,000000,12.2867,12.3124,12.0237,12.176,7877808.7695521,0
+GPK.US,D,20170425,000000,12.4844,12.7149,12.087,12.2679,11383993.89511,0
+GPK.US,D,20170426,000000,12.2679,12.2867,12.0534,12.176,5258336.9953943,0
+GPK.US,D,20170427,000000,12.1424,12.4271,12.0712,12.2492,5872396.0606992,0
+GPK.US,D,20170428,000000,12.2492,12.2867,12.0781,12.176,3289604.2308075,0
+GPK.US,D,20170501,000000,12.2215,12.3926,12.1672,12.3194,4387465.7223413,0
+GPK.US,D,20170502,000000,12.3272,12.5004,12.2916,12.4371,4611232.2973735,0
+GPK.US,D,20170503,000000,12.4024,12.4024,12.2412,12.3747,2907378.4353896,0
+GPK.US,D,20170504,000000,12.3826,12.6357,12.3826,12.5774,4155616.2684897,0
+GPK.US,D,20170505,000000,12.5774,12.6623,12.5358,12.6446,2331631.8717798,0
+GPK.US,D,20170508,000000,12.6357,12.699,12.5961,12.6623,2920529.9296221,0
+GPK.US,D,20170509,000000,12.6713,12.6891,12.5695,12.5774,2630239.1681052,0
+GPK.US,D,20170510,000000,12.5556,12.699,12.5091,12.6891,2503971.8763027,0
+GPK.US,D,20170511,000000,12.7089,12.7089,12.5131,12.6159,2396801.6627272,0
+GPK.US,D,20170512,000000,12.5458,12.6061,12.3826,12.4558,3691389.3589414,0
+GPK.US,D,20170515,000000,12.4371,12.6011,12.4084,12.5873,2188801.303708,0
+GPK.US,D,20170516,000000,12.5873,12.6258,12.4844,12.5556,1946552.6411036,0
+GPK.US,D,20170517,000000,12.3559,12.3926,12.1672,12.1672,4098954.1854325,0
+GPK.US,D,20170518,000000,12.2116,12.2116,11.918,12.006,9949355.2267437,0
+GPK.US,D,20170519,000000,12.0712,12.087,11.8804,11.9714,6359926.8677725,0
+GPK.US,D,20170522,000000,11.909,11.919,11.5076,11.6481,17620962.080343,0
+GPK.US,D,20170523,000000,11.6807,11.7668,11.6243,11.7192,12414393.54171,0
+GPK.US,D,20170524,000000,11.7291,12.087,11.6648,12.0435,5442271.7990546,0
+GPK.US,D,20170525,000000,12.1236,12.1474,12.015,12.1147,4155536.3601645,0
+GPK.US,D,20170526,000000,12.1048,12.1672,12.0752,12.1048,5191594.3253874,0
+GPK.US,D,20170530,000000,12.095,12.1474,12.0623,12.087,3279435.6435504,0
+GPK.US,D,20170531,000000,12.1048,12.1236,11.9921,12.1147,2690754.0462347,0
+GPK.US,D,20170601,000000,12.1325,12.3036,12.1325,12.2679,2951571.785221,0
+GPK.US,D,20170602,000000,12.259,12.2679,12.0999,12.1236,2523542.3354941,0
+GPK.US,D,20170605,000000,12.1048,12.1147,11.8893,11.909,3957400.1275684,0
+GPK.US,D,20170606,000000,11.8626,12.0237,11.7845,12.006,4499151.2620399,0
+GPK.US,D,20170607,000000,12.0237,12.0534,11.9496,11.9881,3106064.9227821,0
+GPK.US,D,20170608,000000,11.9367,11.9367,11.6648,11.7192,5218112.762881,0
+GPK.US,D,20170609,000000,11.7391,11.8577,11.6807,11.7103,5938985.9945402,0
+GPK.US,D,20170612,000000,11.7005,11.7885,11.6648,11.7005,4004941.5350762,0
+GPK.US,D,20170613,000000,11.7618,11.914,11.6768,11.83,5103507.0290699,0
+GPK.US,D,20170614,000000,11.9051,11.9516,11.7805,11.7993,3864497.0902849,0
+GPK.US,D,20170615,000000,11.7341,11.8853,11.7054,11.8853,3586868.2580712,0
+GPK.US,D,20170616,000000,11.8685,11.8952,11.8092,11.8587,3541480.3293529,0
+GPK.US,D,20170619,000000,11.8587,11.9773,11.8587,11.9773,1871193.0214456,0
+GPK.US,D,20170620,000000,11.9516,11.9852,11.7192,11.7993,2821153.3064989,0
+GPK.US,D,20170621,000000,11.7993,11.9328,11.743,11.8498,2760749.6931259,0
+GPK.US,D,20170622,000000,11.83,11.9051,11.7805,11.8587,2981058.9687206,0
+GPK.US,D,20170623,000000,11.8498,11.9516,11.7993,11.9516,3390259.3871341,0
+GPK.US,D,20170626,000000,11.9773,12.003,11.8903,11.9595,1763718.347036,0
+GPK.US,D,20170627,000000,12.0683,12.3639,12.0683,12.2769,6608052.332522,0
+GPK.US,D,20170628,000000,12.3263,12.5458,12.3263,12.4558,4260378.1058332,0
+GPK.US,D,20170629,000000,12.4558,12.4844,12.2482,12.3639,2846858.4997712,0
+GPK.US,D,20170630,000000,12.3737,12.4657,12.3164,12.4271,2895441.7500001,0
+GPK.US,D,20170703,000000,12.5091,12.5368,12.4221,12.4755,1797639.9368357,0
+GPK.US,D,20170705,000000,12.4755,12.5181,12.4271,12.4924,2977358.9098142,0
+GPK.US,D,20170706,000000,12.4468,12.4924,12.4172,12.4558,4329306.6225587,0
+GPK.US,D,20170707,000000,12.4755,12.527,12.4419,12.527,3035802.240475,0
+GPK.US,D,20170710,000000,12.4468,12.5358,12.4084,12.4558,3179334.7880113,0
+GPK.US,D,20170711,000000,12.5181,12.5458,12.4371,12.4558,4174363.3684822,0
+GPK.US,D,20170712,000000,12.5091,12.5784,12.4468,12.5091,3560771.615155,0
+GPK.US,D,20170713,000000,12.5091,12.5675,12.5004,12.5645,2452533.1678199,0
+GPK.US,D,20170714,000000,12.5358,12.5705,12.4755,12.527,2018093.8566141,0
+GPK.US,D,20170717,000000,12.5004,12.5556,12.4468,12.4924,3563023.2092299,0
+GPK.US,D,20170718,000000,12.4924,12.5091,12.4419,12.4755,4973591.2647482,0
+GPK.US,D,20170719,000000,12.4657,12.5181,12.4271,12.4755,2149622.9599068,0
+GPK.US,D,20170720,000000,12.4657,12.4924,12.3362,12.4371,3910014.4907199,0
+GPK.US,D,20170721,000000,12.4014,12.4558,12.2581,12.3816,2491552.7064684,0
+GPK.US,D,20170724,000000,12.3549,12.4558,12.2769,12.4172,3834890.5500462,0
+GPK.US,D,20170725,000000,12.5556,12.5556,11.9516,12.0307,8137184.1126935,0
+GPK.US,D,20170726,000000,11.914,11.9417,11.8231,11.83,4620262.9496198,0
+GPK.US,D,20170727,000000,11.8398,11.9852,11.7143,11.9516,4168534.1067332,0
+GPK.US,D,20170728,000000,11.9239,11.9595,11.8082,11.8587,3223021.3774512,0
+GPK.US,D,20170731,000000,11.8398,11.9051,11.7518,11.8952,2920645.2403699,0
+GPK.US,D,20170801,000000,11.9595,11.994,11.8398,11.9239,2815640.6435573,0
+GPK.US,D,20170802,000000,11.8853,11.914,11.7755,11.9051,4653787.0207891,0
+GPK.US,D,20170803,000000,11.914,11.9694,11.7717,11.8398,1814169.8336782,0
+GPK.US,D,20170804,000000,11.8853,11.914,11.8191,11.8952,2150658.7336412,0
+GPK.US,D,20170807,000000,11.8952,11.9595,11.8853,11.9417,2954003.425902,0
+GPK.US,D,20170808,000000,11.9328,12.003,11.8587,11.8685,2353053.3719224,0
+GPK.US,D,20170809,000000,11.83,11.9644,11.8261,11.8765,2882041.427312,0
+GPK.US,D,20170810,000000,11.8231,11.9239,11.7895,11.8685,3702005.0282205,0
+GPK.US,D,20170811,000000,11.7518,11.9516,11.7341,11.9417,2691193.0362745,0
+GPK.US,D,20170814,000000,12.0307,12.3816,12.0207,12.3639,5894653.0580142,0
+GPK.US,D,20170815,000000,12.3451,12.3499,12.2195,12.2857,2786731.0252943,0
+GPK.US,D,20170816,000000,12.3737,12.4707,12.3549,12.4172,2274247.5793025,0
+GPK.US,D,20170817,000000,12.3816,12.4755,12.2581,12.2679,2541456.9728076,0
+GPK.US,D,20170818,000000,12.1839,12.2195,12.0761,12.1502,8393998.3434372,0
+GPK.US,D,20170821,000000,11.8498,11.8498,11.5809,11.6431,5927445.8162833,0
+GPK.US,D,20170822,000000,11.6856,11.8398,11.6619,11.8398,2476170.8596147,0
+GPK.US,D,20170823,000000,11.7805,11.8231,11.7242,11.7618,1718835.1557136,0
+GPK.US,D,20170824,000000,11.8162,11.8162,11.7054,11.7242,1815468.5968373,0
+GPK.US,D,20170825,000000,11.7717,11.8398,11.7054,11.7895,1487339.7260876,0
+GPK.US,D,20170828,000000,11.8162,11.8162,11.4978,11.563,3918670.8887848,0
+GPK.US,D,20170829,000000,11.4978,11.563,11.4108,11.4543,2976957.3451926,0
+GPK.US,D,20170830,000000,11.4365,11.6955,11.4276,11.6768,2727298.4497972,0
+GPK.US,D,20170831,000000,11.6955,11.8685,11.6856,11.7717,3344694.446303,0
+GPK.US,D,20170901,000000,11.83,11.8952,11.7618,11.8587,2003180.3332359,0
+GPK.US,D,20170905,000000,11.83,11.9545,11.7895,11.7993,2267759.8324937,0
+GPK.US,D,20170906,000000,11.9328,12.1502,11.8765,11.8765,5991967.2371488,0
+GPK.US,D,20170907,000000,11.8685,11.9278,11.7568,11.8398,7468466.7414483,0
+GPK.US,D,20170908,000000,11.7895,11.919,11.7717,11.8765,5394289.3785116,0
+GPK.US,D,20170911,000000,11.9694,12.1127,11.8952,12.003,2640217.5937783,0
+GPK.US,D,20170912,000000,12.012,12.0761,11.8587,11.8765,3239540.1478179,0
+GPK.US,D,20170913,000000,11.8398,11.9417,11.7341,11.7341,3602814.5206903,0
+GPK.US,D,20170914,000000,11.7518,11.8695,11.7242,11.8408,3626814.328693,0
+GPK.US,D,20170915,000000,11.8241,11.9061,11.7805,11.7895,3361308.2974618,0
+GPK.US,D,20170918,000000,11.8863,12.0227,11.8645,11.9872,2937784.0588803,0
+GPK.US,D,20170919,000000,12.0425,12.1236,11.9872,12.086,3739803.6890396,0
+GPK.US,D,20170920,000000,12.0771,12.349,12.0771,12.2512,4238144.3729673,0
+GPK.US,D,20170921,000000,12.2323,12.4964,12.2037,12.4123,5187146.7696161,0
+GPK.US,D,20170922,000000,12.3777,12.4884,12.3055,12.3954,5073202.555358,0
+GPK.US,D,20170925,000000,12.3678,12.3954,12.0327,12.1147,3976269.6187932,0
+GPK.US,D,20170926,000000,12.1236,12.2976,12.086,12.2976,2510716.5435494,0
+GPK.US,D,20170927,000000,12.349,12.4597,12.2936,12.4311,2098543.3331386,0
+GPK.US,D,20170928,000000,12.4508,12.612,12.4211,12.5675,3085714.5987965,0
+GPK.US,D,20170929,000000,12.6021,12.6763,12.5309,12.6506,3060306.7858737,0
+GPK.US,D,20171002,000000,12.696,12.785,12.6367,12.7493,2355697.4271387,0
+GPK.US,D,20171003,000000,12.8137,12.9313,12.7493,12.8948,3239356.0552206,0
+GPK.US,D,20171004,000000,12.9225,13.0065,12.8493,12.9225,2933516.5497152,0
+GPK.US,D,20171005,000000,12.9402,12.9531,12.785,12.8403,3586042.8758766,0
+GPK.US,D,20171006,000000,12.8671,12.9581,12.8038,12.8403,4789901.2435524,0
+GPK.US,D,20171009,000000,12.8671,12.9225,12.8365,12.875,1043101.024317,0
+GPK.US,D,20171010,000000,12.9036,13.0302,12.8898,12.9925,2703276.3888433,0
+GPK.US,D,20171011,000000,12.9679,12.9925,12.875,12.8848,2112838.8313686,0
+GPK.US,D,20171012,000000,12.9313,12.9925,12.8493,12.8572,2107917.8946326,0
+GPK.US,D,20171013,000000,12.8403,12.9581,12.8137,12.9036,1819574.2663565,0
+GPK.US,D,20171016,000000,12.9481,12.9758,12.8572,12.9313,1378406.4718686,0
+GPK.US,D,20171017,000000,12.8848,12.9264,12.8226,12.8493,1452287.2817614,0
+GPK.US,D,20171018,000000,12.875,13.0015,12.8621,12.9481,5262709.7003294,0
+GPK.US,D,20171019,000000,12.9481,12.9758,12.8493,12.9125,2067812.0073604,0
+GPK.US,D,20171020,000000,12.9581,12.9925,12.875,12.9481,2105304.1843498,0
+GPK.US,D,20171023,000000,13.0115,13.049,12.9125,12.9402,3862018.9207056,0
+GPK.US,D,20171024,000000,13.9654,14.0366,13.5116,13.7825,20808691.288491,0
+GPK.US,D,20171025,000000,13.8468,13.8903,13.5729,13.8813,7625680.8080577,0
+GPK.US,D,20171026,000000,13.8735,14.1455,13.8468,14.0633,5644037.2857121,0
+GPK.US,D,20171027,000000,14.0811,14.174,13.9457,14.09,5186543.9169347,0
+GPK.US,D,20171030,000000,13.9654,14.0811,13.827,13.8735,3415406.2336279,0
+GPK.US,D,20171031,000000,13.9556,14.0732,13.8616,14.0465,4851905.046425,0
+GPK.US,D,20171101,000000,14.0366,14.3737,14.0366,14.354,4685467.1314919,0
+GPK.US,D,20171102,000000,14.3342,14.3342,14.174,14.2452,2933323.3536378,0
+GPK.US,D,20171103,000000,14.264,14.2817,14.1642,14.2817,2817140.6947761,0
+GPK.US,D,20171106,000000,14.2817,14.2897,14.0109,14.0287,4399818.1333216,0
+GPK.US,D,20171107,000000,13.9833,14.0722,13.8666,14.0555,4490733.5774528,0
+GPK.US,D,20171108,000000,13.9921,14.0999,13.9921,14.0555,2008119.476932,0
+GPK.US,D,20171109,000000,13.9921,14.0366,13.7825,13.9753,3505047.1905469,0
+GPK.US,D,20171110,000000,13.9279,13.9833,13.7391,13.827,3551785.4688114,0
+GPK.US,D,20171113,000000,13.7301,14.0999,13.7301,14.09,3317312.189699,0
+GPK.US,D,20171114,000000,14.0109,14.1642,13.9833,14.1542,3742235.3297206,0
+GPK.US,D,20171115,000000,14.0732,14.2867,14.0366,14.0465,4573422.5100787,0
+GPK.US,D,20171116,000000,14.0555,14.1542,14.0198,14.0287,2421304.1851303,0
+GPK.US,D,20171117,000000,14.001,14.1275,13.7203,13.9833,4693402.3316344,0
+GPK.US,D,20171120,000000,14.0109,14.0109,13.2852,13.5393,8586903.1094765,0
+GPK.US,D,20171121,000000,13.6095,13.6284,13.4751,13.5393,2915062.7840809,0
+GPK.US,D,20171122,000000,13.5729,13.5818,13.4099,13.5116,2211570.1189034,0
+GPK.US,D,20171124,000000,13.5571,13.5729,13.4385,13.4751,1039218.8958088,0
+GPK.US,D,20171127,000000,13.4385,13.5018,13.3634,13.4751,2544845.4903956,0
+GPK.US,D,20171128,000000,13.4385,13.6284,13.4385,13.5898,1854835.079227,0
+GPK.US,D,20171129,000000,13.6648,13.7687,13.5304,13.7301,4275693.193833,0
+GPK.US,D,20171130,000000,13.7825,13.9654,13.7558,13.8813,2490038.4942806,0
+GPK.US,D,20171201,000000,13.8813,13.8813,13.5393,13.8369,3050468.958393,0
+GPK.US,D,20171204,000000,13.9279,14.09,13.8468,13.8903,2594504.9742702,0
+GPK.US,D,20171205,000000,13.7391,14.0732,13.7391,14.0198,3583894.4545761,0
+GPK.US,D,20171206,000000,13.9556,14.0366,13.8993,13.918,2438976.0629747,0
+GPK.US,D,20171207,000000,13.908,14.09,13.9013,13.9279,1944181.6902898,0
+GPK.US,D,20171208,000000,13.9921,14.0198,13.9279,13.9654,1076884.0389198,0
+GPK.US,D,20171211,000000,14.0198,14.0465,13.8993,14.001,1936945.4351184,0
+GPK.US,D,20171212,000000,14.0633,14.0633,13.8666,13.8903,1787195.2106826,0
+GPK.US,D,20171213,000000,13.918,14.0999,13.8993,13.9753,2889347.4758308,0
+GPK.US,D,20171214,000000,14.0366,14.0633,13.8656,13.918,1913632.4341133,0
+GPK.US,D,20171215,000000,14.0287,14.0366,13.8813,13.9556,2587156.4428445,0
+GPK.US,D,20171218,000000,14.0465,14.1088,13.9833,14.0633,1882691.7282932,0
+GPK.US,D,20171219,000000,13.7548,14.091,13.6628,13.8903,5189143.4662485,0
+GPK.US,D,20171220,000000,13.8903,13.9556,13.822,13.8359,3016187.2753809,0
+GPK.US,D,20171221,000000,13.8993,13.9703,13.7993,13.8171,2323284.9920378,0
+GPK.US,D,20171222,000000,13.7993,13.9457,13.6541,13.8903,2864647.7113591,0
+GPK.US,D,20171226,000000,13.8903,14.0198,13.8171,13.8359,1989076.0080878,0
+GPK.US,D,20171227,000000,13.8813,14.0772,13.8557,14.0109,1569051.5518508,0
+GPK.US,D,20171228,000000,14.0109,14.0772,13.8813,14.0633,1754179.9229004,0
+GPK.US,D,20171229,000000,14.1009,14.1652,14.0198,14.0732,1665356.2561935,0
+GPK.US,D,20180102,000000,14.1455,14.4133,14.1285,14.346,3662201.5787868,0
+GPK.US,D,20180103,000000,14.3757,14.5012,14.3658,14.4469,2225975.8703922,0
+GPK.US,D,20180104,000000,14.5201,14.6634,14.346,14.3934,2875534.4620453,0
+GPK.US,D,20180105,000000,14.4281,14.6783,14.346,14.4182,3964832.6133105,0
+GPK.US,D,20180108,000000,14.7119,14.8354,14.4824,14.7306,3959230.9385637,0
+GPK.US,D,20180109,000000,14.7662,15.0826,14.7573,14.7662,5351474.7001646,0
+GPK.US,D,20180110,000000,14.8038,14.8354,14.6733,14.8038,2970075.1142467,0
+GPK.US,D,20180111,000000,14.8848,15.221,14.8108,15.1943,3409640.6962393,0
+GPK.US,D,20180112,000000,15.2388,15.2388,14.9392,15.1212,2078659.309633,0
+GPK.US,D,20180116,000000,15.1765,15.2467,14.7395,14.8265,4023556.1288585,0
+GPK.US,D,20180117,000000,14.967,14.9946,14.7948,14.9293,2035854.7462638,0
+GPK.US,D,20180118,000000,14.9481,14.9481,14.7761,14.8038,2298676.2623671,0
+GPK.US,D,20180119,000000,14.9195,14.957,14.8701,14.8948,3002883.0449825,0
+GPK.US,D,20180122,000000,14.8552,14.9036,14.6634,14.7662,3354148.9161223,0
+GPK.US,D,20180123,000000,14.7218,14.7899,14.6376,14.7306,2872910.6367847,0
+GPK.US,D,20180124,000000,14.8108,14.8848,14.6931,14.8038,3223987.3578382,0
+GPK.US,D,20180125,000000,14.8651,14.9758,14.6832,14.7948,4242141.8122234,0
+GPK.US,D,20180126,000000,14.8454,14.9293,14.7811,14.8038,4175567.0508492,0
+GPK.US,D,20180129,000000,14.8454,15.2042,14.8454,14.9946,6023910.3372763,0
+GPK.US,D,20180130,000000,14.8948,15.0657,14.875,14.9758,2628233.3679926,0
+GPK.US,D,20180131,000000,14.9392,14.957,14.6179,14.7119,3333110.7736412,0
+GPK.US,D,20180201,000000,14.6179,14.7861,14.5616,14.611,1994735.3382086,0
+GPK.US,D,20180202,000000,14.5299,14.6376,14.4469,14.5744,3188848.9362001,0
+GPK.US,D,20180205,000000,14.4281,14.5112,14.0465,14.0821,5352196.9095848,0
+GPK.US,D,20180206,000000,13.8359,14.1789,13.4632,14.0109,6639526.0976762,0
+GPK.US,D,20180207,000000,13.8735,14.1415,13.7993,13.8093,5748090.0631066,0
+GPK.US,D,20180208,000000,13.7815,13.8043,13.226,13.226,3393539.6744588,0
+GPK.US,D,20180209,000000,13.3802,13.4731,13.0539,13.4167,4490593.9907582,0
+GPK.US,D,20180212,000000,13.4445,13.7548,13.4356,13.6628,5566896.4184502,0
+GPK.US,D,20180213,000000,13.6361,13.8557,13.5709,13.8359,4484383.3943432,0
+GPK.US,D,20180214,000000,13.7015,13.826,13.5798,13.7726,2668694.2909882,0
+GPK.US,D,20180215,000000,13.8813,13.8813,13.4731,13.6827,9193904.9547184,0
+GPK.US,D,20180216,000000,13.6628,13.8813,13.6628,13.7993,2762784.8266742,0
+GPK.US,D,20180220,000000,13.6827,13.8093,13.6827,13.6827,1487026.1617735,0
+GPK.US,D,20180221,000000,13.6827,14.0465,13.6628,13.8557,3472187.6734239,0
+GPK.US,D,20180222,000000,13.8993,14.0633,13.7993,13.8171,2841009.0080664,0
+GPK.US,D,20180223,000000,13.8903,13.9793,13.831,13.9457,1257978.556793,0
+GPK.US,D,20180226,000000,14.0821,14.356,14.0198,14.3015,3348296.3899242,0
+GPK.US,D,20180227,000000,14.2917,14.3757,14.1652,14.1652,1879990.0177029,0
+GPK.US,D,20180228,000000,14.2096,14.2096,13.9279,13.9457,1348761.4947141,0
+GPK.US,D,20180301,000000,13.9457,13.9556,13.6075,13.7015,2213545.5740822,0
+GPK.US,D,20180302,000000,13.6541,13.8171,13.5374,13.7548,2299920.4046457,0
+GPK.US,D,20180305,000000,13.7193,13.9556,13.7094,13.8993,2289142.8957204,0
+GPK.US,D,20180306,000000,14.0109,14.2284,13.9318,14.2195,2569308.564385,0
+GPK.US,D,20180307,000000,14.0821,14.2382,13.9654,14.0633,2462527.7774577,0
+GPK.US,D,20180308,000000,14.0821,14.1552,13.9457,14.0109,791532.42109907,0
+GPK.US,D,20180309,000000,14.0732,14.2561,14.001,14.2382,1071297.5366398,0
+GPK.US,D,20180312,000000,14.2837,14.3847,14.2382,14.3104,1445428.3152647,0
+GPK.US,D,20180313,000000,14.3273,14.5012,14.2837,14.3015,1874436.8948499,0
+GPK.US,D,20180314,000000,14.3658,14.3847,14.0999,14.1177,2944915.1182818,0
+GPK.US,D,20180315,000000,14.1088,14.1592,13.8636,14.0188,2185095.1758147,0
+GPK.US,D,20180316,000000,13.9635,14.1088,13.9259,14.0623,2273839.9456942,0
+GPK.US,D,20180319,000000,14.0188,14.174,13.8537,13.9902,2519519.6087935,0
+GPK.US,D,20180320,000000,14.0356,14.0811,13.8438,13.9347,1215524.9831561,0
+GPK.US,D,20180321,000000,13.9259,14.01,13.8151,13.8636,3551863.354141,0
+GPK.US,D,20180322,000000,13.744,13.9773,13.5531,13.6421,4370442.2145786,0
+GPK.US,D,20180323,000000,13.6698,13.7163,13.3149,13.3406,3273528.4964717,0
+GPK.US,D,20180326,000000,13.6144,13.9902,13.6144,13.9536,3675270.1302005,0
+GPK.US,D,20180327,000000,14,14.0672,13.8389,13.9259,1861323.8375334,0
+GPK.US,D,20180328,000000,13.916,14.0277,13.8803,13.9347,2189491.145199,0
+GPK.US,D,20180329,000000,14.0356,14.1177,13.9635,14.0455,2327274.3393115,0
+GPK.US,D,20180402,000000,14.0811,14.174,13.6144,13.7618,2841893.0571327,0
+GPK.US,D,20180403,000000,13.8073,14.1918,13.8073,14.0623,3193599.9413077,0
+GPK.US,D,20180404,000000,13.8537,14.2699,13.8537,14.1997,2169762.8923527,0
+GPK.US,D,20180405,000000,14.3194,14.4479,14.1829,14.346,2710949.6110588,0
+GPK.US,D,20180406,000000,14.2096,14.2837,13.9437,14.0623,3366776.4545008,0
+GPK.US,D,20180409,000000,14.1829,14.2382,14.01,14.1088,3436074.1679187,0
+GPK.US,D,20180410,000000,14.2739,14.6041,14.261,14.4291,4086032.301198,0
+GPK.US,D,20180411,000000,14.3361,14.5122,14.2334,14.3658,3250377.3351126,0
+GPK.US,D,20180412,000000,14.4667,14.5586,14.4014,14.4577,1753289.8048474,0
+GPK.US,D,20180413,000000,14.5409,14.5843,14.4291,14.5211,1013175.8622754,0
+GPK.US,D,20180416,000000,14.6396,14.7326,14.4934,14.5586,2726870.5862332,0
+GPK.US,D,20180417,000000,14.6129,14.7504,14.5122,14.6556,2396291.8678424,0
+GPK.US,D,20180418,000000,14.6556,14.7968,14.5666,14.7138,2187300.2409914,0
+GPK.US,D,20180419,000000,14.6951,14.7643,14.5309,14.6299,1792629.9882945,0
+GPK.US,D,20180420,000000,14.7237,14.7237,14.4934,14.5309,3692073.1314456,0
+GPK.US,D,20180423,000000,14.5309,14.6653,14.4934,14.6129,3023166.6101142,0
+GPK.US,D,20180424,000000,14.9788,15.1982,13.6798,13.7261,7150799.7923142,0
+GPK.US,D,20180425,000000,13.6511,13.7361,13.3653,13.5601,7798508.3545141,0
+GPK.US,D,20180426,000000,13.6046,13.6234,13.139,13.3317,9387212.2968772,0
+GPK.US,D,20180427,000000,13.2872,13.2872,12.9017,13.2309,10434138.805826,0
+GPK.US,D,20180430,000000,13.2397,13.4039,12.9828,13.0845,5308121.9049946,0
+GPK.US,D,20180501,000000,13.0105,13.0381,12.7455,12.8928,5469583.2508134,0
+GPK.US,D,20180502,000000,12.9205,13.0292,12.6555,12.692,7621169.5279257,0
+GPK.US,D,20180503,000000,12.6456,13.0005,12.5883,12.8828,4928400.5780984,0
+GPK.US,D,20180504,000000,12.8008,13.0193,12.7177,12.9293,5054386.673516,0
+GPK.US,D,20180507,000000,12.9758,13.0005,12.7455,12.7721,4928192.2095542,0
+GPK.US,D,20180508,000000,12.8373,12.8641,12.5705,12.6268,6567138.2585175,0
+GPK.US,D,20180509,000000,12.6723,12.7177,12.4528,12.692,5090319.1209173,0
+GPK.US,D,20180510,000000,12.8008,13.0381,12.7227,12.9382,5258241.9146022,0
+GPK.US,D,20180511,000000,12.9382,13.139,12.9382,13.0105,3740515.783482,0
+GPK.US,D,20180514,000000,13.0579,13.131,12.9382,13.0005,2411820.3818752,0
+GPK.US,D,20180515,000000,12.8928,12.9788,12.8196,12.8542,3586689.2229628,0
+GPK.US,D,20180516,000000,12.9017,13.0193,12.8828,13.0105,3540968.5114724,0
+GPK.US,D,20180517,000000,13.1844,13.7261,13.1024,13.5156,7252046.6748464,0
+GPK.US,D,20180518,000000,14.0277,14.0277,13.5246,13.6333,5918448.5434638,0
+GPK.US,D,20180521,000000,13.6798,13.834,13.6333,13.7618,3727043.644451,0
+GPK.US,D,20180522,000000,13.7786,13.7973,13.6798,13.7518,3171649.4278223,0
+GPK.US,D,20180523,000000,13.6798,13.7885,13.6511,13.7518,3794126.1777144,0
+GPK.US,D,20180524,000000,13.7518,13.8636,13.7064,13.8537,3513233.2421406,0
+GPK.US,D,20180525,000000,13.834,13.8537,13.7311,13.7885,2329926.4865102,0
+GPK.US,D,20180529,000000,13.6798,13.7518,13.5334,13.5858,3654598.1499186,0
+GPK.US,D,20180530,000000,13.6421,13.7064,13.5601,13.5759,3307065.7171123,0
+GPK.US,D,20180531,000000,13.5759,13.5759,13.1933,13.2487,3948342.1648818,0
+GPK.US,D,20180601,000000,13.4039,13.4039,13.0381,13.3653,4986085.2854187,0
+GPK.US,D,20180604,000000,13.4415,13.479,13.3109,13.4039,2149406.4993802,0
+GPK.US,D,20180605,000000,13.4692,13.6421,13.4503,13.5156,2476764.608816,0
+GPK.US,D,20180606,000000,13.5156,13.6046,13.3752,13.6046,3207153.0001617,0
+GPK.US,D,20180607,000000,13.5947,13.6144,13.4129,13.5156,2340210.3845151,0
+GPK.US,D,20180608,000000,13.4979,13.4979,12.9293,13.4503,4577741.6056312,0
+GPK.US,D,20180611,000000,13.4503,13.5531,13.4503,13.5057,2634238.6303567,0
+GPK.US,D,20180612,000000,13.5681,13.7973,13.4176,13.6511,7951561.1192259,0
+GPK.US,D,20180613,000000,13.6698,13.8686,13.4592,13.4592,4033774.2795073,0
+GPK.US,D,20180614,000000,13.4979,13.5156,13.2576,13.305,3112465.6807811,0
+GPK.US,D,20180615,000000,13.305,13.5769,13.2022,13.5769,3743130.5052625,0
+GPK.US,D,20180618,000000,13.4979,13.6857,13.4979,13.6144,4217480.4846677,0
+GPK.US,D,20180619,000000,13.4503,13.5531,13.3139,13.4316,3002571.503664,0
+GPK.US,D,20180620,000000,13.5156,13.5246,13.3752,13.4692,2649373.6717503,0
+GPK.US,D,20180621,000000,13.4503,13.5868,13.2299,13.2862,4157533.0567969,0
+GPK.US,D,20180622,000000,13.305,13.3752,12.9808,12.9808,7312742.6110799,0
+GPK.US,D,20180625,000000,13.5334,13.6521,13.22,13.4503,7234410.1994245,0
+GPK.US,D,20180626,000000,13.4503,13.5106,13.4039,13.4129,2339920.0846501,0
+GPK.US,D,20180627,000000,13.4592,13.6144,13.4039,13.4316,3391439.8050521,0
+GPK.US,D,20180628,000000,13.4415,13.4415,13.0925,13.2961,2670784.0454172,0
+GPK.US,D,20180629,000000,13.3485,13.479,13.2961,13.3396,2779357.2064238,0
+GPK.US,D,20180702,000000,13.2764,13.4276,13.1784,13.4129,2135600.5660795,0
+GPK.US,D,20180703,000000,13.4226,13.5769,13.3901,13.4226,938910.6832233,0
+GPK.US,D,20180705,000000,13.4226,13.5433,13.3852,13.479,1502596.1472157,0
+GPK.US,D,20180706,000000,13.3852,13.4642,13.3139,13.3752,1935497.9817846,0
+GPK.US,D,20180709,000000,13.4503,13.5611,13.3564,13.5334,3835192.9878848,0
+GPK.US,D,20180710,000000,13.5868,13.7905,13.5868,13.7538,3938884.6605692,0
+GPK.US,D,20180711,000000,13.7074,13.7905,13.5868,13.6244,2049286.4253834,0
+GPK.US,D,20180712,000000,13.7905,13.9882,13.6896,13.7074,3892754.2924749,0
+GPK.US,D,20180713,000000,13.745,13.7628,13.6342,13.6521,1397492.4236199,0
+GPK.US,D,20180716,000000,13.7271,13.8171,13.5156,13.5611,1963536.7004527,0
+GPK.US,D,20180717,000000,13.4692,13.6708,13.4692,13.6056,3325455.7583858,0
+GPK.US,D,20180718,000000,13.6056,13.7538,13.569,13.6431,2325361.5969955,0
+GPK.US,D,20180719,000000,13.6244,13.7538,13.5531,13.7173,6749653.9307821,0
+GPK.US,D,20180720,000000,13.6342,13.6342,13.4129,13.6342,3401106.6894068,0
+GPK.US,D,20180723,000000,13.6521,13.8132,13.569,13.6708,7949652.422901,0
+GPK.US,D,20180724,000000,12.6416,13.3485,12.6031,13.2387,19361577.817913,0
+GPK.US,D,20180725,000000,13.1014,13.3564,12.8948,13.1202,8231922.0069635,0
+GPK.US,D,20180726,000000,13.0648,13.2961,12.9629,13.22,5137122.1350402,0
+GPK.US,D,20180727,000000,13.22,13.4039,13.1735,13.1834,2721045.3704753,0
+GPK.US,D,20180730,000000,13.2477,13.3485,13.1834,13.2299,2416079.7990582,0
+GPK.US,D,20180731,000000,13.2674,13.3939,13.1923,13.3564,4030105.5770323,0
+GPK.US,D,20180801,000000,13.3564,13.3564,13.0173,13.0747,3083723.9711508,0
+GPK.US,D,20180802,000000,12.9352,13.137,12.8799,13.1014,3491135.0499783,0
+GPK.US,D,20180803,000000,13.0925,13.2961,13.0272,13.2477,2698808.6031161,0
+GPK.US,D,20180806,000000,13.2387,13.3752,13.1537,13.1923,4040168.9685194,0
+GPK.US,D,20180807,000000,13.1923,13.4592,13.1923,13.3485,2606586.3038435,0
+GPK.US,D,20180808,000000,13.3752,13.4415,13.2022,13.2576,1663202.7774041,0
+GPK.US,D,20180809,000000,13.2576,13.3535,13.1637,13.1834,4653239.8004862,0
+GPK.US,D,20180810,000000,13.1014,13.1103,12.9728,13.0747,3759349.8722842,0
+GPK.US,D,20180813,000000,13.1202,13.1202,12.8077,12.9808,4613545.5928134,0
+GPK.US,D,20180814,000000,12.9995,13.1687,12.9808,13.1537,2989184.3304472,0
+GPK.US,D,20180815,000000,13.1537,13.2022,12.9352,13.1202,3578237.1474509,0
+GPK.US,D,20180816,000000,13.1537,13.1834,13.046,13.1202,3175267.555408,0
+GPK.US,D,20180817,000000,13.1014,13.1537,13.0272,13.0362,2594072.0532173,0
+GPK.US,D,20180820,000000,13.0835,13.22,12.9768,13.1537,4870388.145495,0
+GPK.US,D,20180821,000000,13.1923,13.2576,13.0925,13.1834,3535786.6083074,0
+GPK.US,D,20180822,000000,13.1834,13.1923,12.9629,12.9728,2313192.2671148,0
+GPK.US,D,20180823,000000,12.9629,13.0747,12.8305,13.0362,2893775.8131441,0
+GPK.US,D,20180824,000000,13.0835,13.2101,13.0085,13.2022,1403731.3419729,0
+GPK.US,D,20180827,000000,13.2576,13.4415,13.2022,13.2477,2319038.7243262,0
+GPK.US,D,20180828,000000,13.3307,13.3564,13.1459,13.1834,2942711.064603,0
+GPK.US,D,20180829,000000,13.1834,13.2576,13.0747,13.2299,2567076.1887681,0
+GPK.US,D,20180830,000000,13.22,13.22,12.9808,12.9896,3276583.2197899,0
+GPK.US,D,20180831,000000,12.9728,13.129,12.9352,13.0747,2187796.886405,0
+GPK.US,D,20180904,000000,13.0272,13.1735,12.9125,13.0173,5019755.0122695,0
+GPK.US,D,20180905,000000,12.9995,13.4692,12.9264,13.3939,5444913.8312754,0
+GPK.US,D,20180906,000000,13.3852,13.4543,13.1587,13.1834,3225143.4998093,0
+GPK.US,D,20180907,000000,13.1735,13.1735,12.9808,12.9896,2092918.3939425,0
+GPK.US,D,20180910,000000,13.0085,13.1202,12.9995,13.0925,2196485.6523992,0
+GPK.US,D,20180911,000000,13.0559,13.1202,12.9313,12.9896,3928287.1982501,0
+GPK.US,D,20180912,000000,12.9896,13.0608,12.9481,12.9896,5664824.5767418,0
+GPK.US,D,20180913,000000,13.0835,13.2397,13.0509,13.1933,2279620.6555494,0
+GPK.US,D,20180914,000000,13.1647,13.3959,13.138,13.3416,2193521.9638819,0
+GPK.US,D,20180917,000000,13.3239,13.4336,13.2031,13.221,1926583.6517838,0
+GPK.US,D,20180918,000000,13.2882,13.6224,13.2397,13.5709,3541661.3874569,0
+GPK.US,D,20180919,000000,13.6174,13.7311,13.5888,13.6085,2803344.8764531,0
+GPK.US,D,20180920,000000,13.6847,13.7034,13.4622,13.6561,1974597.4287582,0
+GPK.US,D,20180921,000000,13.6748,13.6748,13.4998,13.5709,2769652.8966511,0
+GPK.US,D,20180924,000000,13.5463,13.5986,13.1844,13.2684,3664384.3910121,0
+GPK.US,D,20180925,000000,13.2585,13.3772,12.9352,12.9808,4173415.5950553,0
+GPK.US,D,20180926,000000,12.9808,13.2882,12.9402,13.0173,2774386.7062963,0
+GPK.US,D,20180927,000000,13.0559,13.0787,12.9264,12.9352,2320321.3035207,0
+GPK.US,D,20180928,000000,12.9352,13.0134,12.8601,12.9442,3369976.8335003,0
+GPK.US,D,20181001,000000,13.0173,13.0697,12.9264,12.9808,1715047.0964997,0
+GPK.US,D,20181002,000000,12.9808,13.0648,12.8938,12.9896,1628087.6202152,0
+GPK.US,D,20181003,000000,13.0362,13.0747,12.7139,12.7316,5061180.9041542,0
+GPK.US,D,20181004,000000,12.7227,12.8601,12.6011,12.8512,2229661.7683297,0
+GPK.US,D,20181005,000000,12.777,12.9264,12.6585,12.7316,3432062.5676937,0
+GPK.US,D,20181008,000000,12.7139,12.7316,12.4162,12.5013,3733320.9997199,0
+GPK.US,D,20181009,000000,12.4084,12.4231,11.9833,12.1404,7313460.7745089,0
+GPK.US,D,20181010,000000,12.0494,12.1217,11.743,11.7528,5916644.031411,0
+GPK.US,D,20181011,000000,11.7528,11.919,11.6609,11.7628,4536368.3116312,0
+GPK.US,D,20181012,000000,11.6955,11.9002,11.5116,11.6955,4381534.2993157,0
+GPK.US,D,20181015,000000,11.6333,11.8092,11.6333,11.651,2775270.7553625,0
+GPK.US,D,20181016,000000,11.6856,12.093,11.651,12.0673,4312941.5998556,0
+GPK.US,D,20181017,000000,12.01,12.0396,11.7628,11.9467,3097296.2484628,0
+GPK.US,D,20181018,000000,11.8251,11.9377,11.5769,11.7915,4039692.5530617,0
+GPK.US,D,20181019,000000,11.7915,11.8814,11.651,11.743,2941483.106289,0
+GPK.US,D,20181022,000000,11.8003,11.8003,11.2891,11.3851,5697225.8853671,0
+GPK.US,D,20181023,000000,10.7741,10.7741,9.27585,9.78351,25050842.204195,0
+GPK.US,D,20181024,000000,9.7756,10.2383,9.56107,9.74792,16875764.349891,0
+GPK.US,D,20181025,000000,9.70244,10.0534,9.61643,9.71233,12232394.744814,0
+GPK.US,D,20181026,000000,9.7934,10.2136,9.56898,10.1157,12229212.572776,0
+GPK.US,D,20181029,000000,10.1354,10.3026,9.80724,9.86656,9986855.4957155,0
+GPK.US,D,20181030,000000,9.88633,10.3746,9.84778,10.3382,7162585.7645336,0
+GPK.US,D,20181031,000000,10.3382,10.4933,10.1542,10.1731,6043443.3710497,0
+GPK.US,D,20181101,000000,10.2334,10.5091,10.1958,10.3946,6289737.0133061,0
+GPK.US,D,20181102,000000,10.4795,10.6624,10.4163,10.4795,5296428.9905717,0
+GPK.US,D,20181105,000000,10.4795,10.5784,10.2936,10.4301,7512096.6870121,0
+GPK.US,D,20181106,000000,10.3746,10.9353,10.3746,10.8008,12193117.274231,0
+GPK.US,D,20181107,000000,10.9105,10.957,10.6525,10.8463,5967833.9114381,0
+GPK.US,D,20181108,000000,10.8107,10.9482,10.8008,10.9017,8165934.9258039,0
+GPK.US,D,20181109,000000,10.9017,10.957,10.6288,10.7643,8895609.1997116,0
+GPK.US,D,20181112,000000,10.7455,10.8157,10.5221,10.5605,4978960.2950039,0
+GPK.US,D,20181113,000000,10.5141,10.6525,10.4113,10.5141,6435479.683508,0
+GPK.US,D,20181114,000000,10.6238,10.7741,10.4033,10.4113,3976994.8627068,0
+GPK.US,D,20181115,000000,10.3213,10.6851,10.3213,10.6624,3470535.897537,0
+GPK.US,D,20181116,000000,10.6071,10.8562,10.5932,10.792,3059201.218792,0
+GPK.US,D,20181119,000000,10.7553,10.8611,10.6436,10.7078,2454227.4266138,0
+GPK.US,D,20181120,000000,10.5784,11.0589,10.4113,10.866,10594772.746456,0
+GPK.US,D,20181121,000000,10.9482,10.9768,10.8364,10.866,6595391.4147166,0
+GPK.US,D,20181123,000000,10.792,10.9965,10.792,10.874,2155808.268877,0
+GPK.US,D,20181126,000000,10.9768,11.1232,10.9452,10.9965,3820274.4070176,0
+GPK.US,D,20181127,000000,10.9105,11.0332,10.7455,10.7643,6958207.5790911,0
+GPK.US,D,20181128,000000,10.7365,10.87,10.5932,10.866,7275653.0102097,0
+GPK.US,D,20181129,000000,10.874,10.962,10.702,10.8463,5192211.3390378,0
+GPK.US,D,20181130,000000,10.792,11.0994,10.783,11.0766,3737954.6710842,0
+GPK.US,D,20181203,000000,11.2447,11.2517,10.8206,10.9105,4465825.4444369,0
+GPK.US,D,20181204,000000,10.874,10.9204,10.4646,10.5141,4839732.6820509,0
+GPK.US,D,20181206,000000,10.3382,10.6159,10.3124,10.5882,6213648.1037433,0
+GPK.US,D,20181207,000000,10.5981,10.6802,10.3075,10.5318,8246036.4470895,0
+GPK.US,D,20181210,000000,10.5517,10.6713,10.347,10.4113,4371828.9780452,0
+GPK.US,D,20181211,000000,10.5318,10.5882,10.2284,10.2561,3956146.8818097,0
+GPK.US,D,20181212,000000,10.3649,10.5052,10.2649,10.2838,4659045.797786,0
+GPK.US,D,20181213,000000,10.3302,10.3559,10.1058,10.1621,3475052.2351579,0
+GPK.US,D,20181214,000000,10.0791,10.3856,10.0791,10.2936,3799110.838811,0
+GPK.US,D,20181217,000000,10.2649,10.2649,10.0376,10.0712,5103953.0995942,0
+GPK.US,D,20181218,000000,10.096,10.2462,9.88336,9.89326,14065615.127822,0
+GPK.US,D,20181219,000000,9.90313,10.1591,9.73605,9.79043,7586241.4978274,0
+GPK.US,D,20181220,000000,9.72715,9.88336,9.56107,9.61248,6316620.6015009,0
+GPK.US,D,20181221,000000,9.63027,9.76374,9.57689,9.5848,5882556.5559742,0
+GPK.US,D,20181224,000000,9.55119,9.61841,9.41179,9.45528,3373588.8920993,0
+GPK.US,D,20181226,000000,9.5324,9.89326,9.41672,9.87347,6172918.1223361,0
+GPK.US,D,20181227,000000,9.71826,10.0514,9.67871,10.0514,5478503.649801,0
+GPK.US,D,20181228,000000,10.096,10.1247,9.80921,9.84481,3575726.6099424,0
+GPK.US,D,20181231,000000,9.84481,9.94463,9.66487,9.89326,3708678.8906221,0
+GPK.US,D,20190102,000000,9.79933,10.1948,9.79933,10.0327,4040768.7867074,0
+GPK.US,D,20190103,000000,10.0227,10.0712,9.85469,9.89326,3696733.1017523,0
+GPK.US,D,20190104,000000,10.004,10.1908,9.9852,10.1147,3410213.2039871,0
+GPK.US,D,20190107,000000,10.1247,10.2649,10.0227,10.0791,7073790.4197648,0
+GPK.US,D,20190108,000000,10.181,10.2561,10.0425,10.2086,5691026.4154278,0
+GPK.US,D,20190109,000000,10.1908,10.4222,10.1908,10.2838,5695394.0628739,0
+GPK.US,D,20190110,000000,10.2185,10.6505,10.1908,10.5438,6885550.681521,0
+GPK.US,D,20190111,000000,10.5527,10.795,10.5062,10.776,5071607.4233473,0
+GPK.US,D,20190114,000000,10.7207,10.7484,10.5527,10.6832,4766822.910034,0
+GPK.US,D,20190115,000000,10.6258,10.7484,10.5438,10.7395,4216469.998378,0
+GPK.US,D,20190116,000000,10.7108,10.8364,10.6555,10.7207,3980339.8858899,0
+GPK.US,D,20190117,000000,10.7207,10.8957,10.702,10.8403,3944917.2333736,0
+GPK.US,D,20190118,000000,10.8957,11.1755,10.8601,11.0726,4386252.9364942,0
+GPK.US,D,20190122,000000,11.0459,11.1676,10.962,11.0726,4105660.4157633,0
+GPK.US,D,20190123,000000,11.1389,11.1952,11.0015,11.1676,3925552.1082329,0
+GPK.US,D,20190124,000000,11.1755,11.3723,11.1389,11.2348,6326141.830174,0
+GPK.US,D,20190125,000000,11.3051,11.4553,11.2674,11.3148,5558457.4924096,0
+GPK.US,D,20190128,000000,11.2348,11.3327,11.1339,11.3327,9676513.813558,0
+GPK.US,D,20190129,000000,11.8448,12.2649,11.3238,11.3327,12079732.418249,0
+GPK.US,D,20190130,000000,11.4553,11.4998,11.0955,11.1854,8557794.2261493,0
+GPK.US,D,20190131,000000,11.0806,11.3148,11.0549,11.2249,5451492.6128849,0
+GPK.US,D,20190201,000000,11.2774,11.481,11.1755,11.4276,7143420.9159547,0
+GPK.US,D,20190204,000000,11.3921,11.4365,11.2774,11.4098,4100005.1316337,0
+GPK.US,D,20190205,000000,11.481,11.5294,11.3426,11.5096,5569826.7275405,0
+GPK.US,D,20190206,000000,11.4632,11.6935,11.4632,11.5294,4595058.4477522,0
+GPK.US,D,20190207,000000,11.4632,11.4959,11.3051,11.4276,5811560.5377711,0
+GPK.US,D,20190208,000000,11.3624,11.4177,11.2437,11.3238,2368596.0469243,0
+GPK.US,D,20190211,000000,11.3327,11.4464,11.3238,11.3821,3010956.820322,0
+GPK.US,D,20190212,000000,11.4721,11.7341,11.4721,11.6955,3831913.7120578,0
+GPK.US,D,20190213,000000,11.7528,11.8261,11.6668,11.7528,3065170.0672357,0
+GPK.US,D,20190214,000000,11.6668,11.7242,11.5858,11.6323,3081725.2515229,0
+GPK.US,D,20190215,000000,11.7143,11.7915,11.6401,11.743,3032495.6542078,0
+GPK.US,D,20190219,000000,11.7143,11.8537,11.66,11.7815,2352763.0720573,0
+GPK.US,D,20190220,000000,11.743,11.9664,11.6807,11.8814,4458261.4639824,0
+GPK.US,D,20190221,000000,11.7725,11.9012,11.7054,11.7528,3980664.5766796,0
+GPK.US,D,20190222,000000,11.8181,11.8181,11.6708,11.8092,3708619.2122526,0
+GPK.US,D,20190225,000000,11.8448,11.8448,11.6363,11.6668,2831919.6889484,0
+GPK.US,D,20190226,000000,11.6145,11.7143,11.3921,11.4098,5645319.8649065,0
+GPK.US,D,20190227,000000,11.3238,11.4909,11.2862,11.3821,4302975.312156,0
+GPK.US,D,20190228,000000,11.3426,11.4276,11.2348,11.3238,3894112.7340035,0
+GPK.US,D,20190301,000000,11.4177,11.5047,11.3327,11.3524,3637890.2294654,0
+GPK.US,D,20190304,000000,11.4009,11.4909,11.2774,11.4632,3714518.2673491,0
+GPK.US,D,20190305,000000,11.4365,11.5809,11.4365,11.5294,3608153.2060125,0
+GPK.US,D,20190306,000000,11.5581,11.6401,11.4464,11.4998,4221569.9702223,0
+GPK.US,D,20190307,000000,11.4998,11.4998,11.2151,11.4009,4001754.3055479,0
+GPK.US,D,20190308,000000,11.3327,11.3624,11.2348,11.3524,2891018.4701755,0
+GPK.US,D,20190311,000000,11.3723,11.5581,11.3238,11.5196,2579842.3023434,0
+GPK.US,D,20190312,000000,11.5581,11.66,11.5343,11.5769,3235748.0426128,0
+GPK.US,D,20190313,000000,11.6046,11.7725,11.5294,11.66,4993299.2876388,0
+GPK.US,D,20190314,000000,11.6856,11.7538,11.5946,11.6668,4088968.6792748,0
+GPK.US,D,20190315,000000,11.6708,11.8013,11.6243,11.6668,6294493.0759027,0
+GPK.US,D,20190318,000000,11.65,11.9684,11.6323,11.9585,5872076.4273984,0
+GPK.US,D,20190319,000000,12.005,12.005,11.7192,11.7538,3345853.6227674,0
+GPK.US,D,20190320,000000,11.744,11.8142,11.4266,11.66,4848323.3327597,0
+GPK.US,D,20190321,000000,11.65,11.8972,11.6401,11.827,1970891.300865,0
+GPK.US,D,20190322,000000,11.8013,11.8231,11.5086,11.5086,2452593.8576871,0
+GPK.US,D,20190325,000000,11.4622,11.571,11.3901,11.4899,2583998.5467521,0
+GPK.US,D,20190326,000000,11.5759,11.7341,11.567,11.6955,3219165.5478855,0
+GPK.US,D,20190327,000000,11.7143,11.8597,11.655,11.6668,3272371.3430029,0
+GPK.US,D,20190328,000000,11.6758,11.8142,11.6323,11.8013,2533443.8873355,0
+GPK.US,D,20190329,000000,11.8458,11.8873,11.6758,11.8102,4766077.4361647,0
+GPK.US,D,20190401,000000,11.9022,11.9585,11.8102,11.9496,2888658.6458374,0
+GPK.US,D,20190402,000000,11.9872,12.005,11.8547,11.8923,2797967.7542151,0
+GPK.US,D,20190403,000000,11.9783,12.0287,11.8745,11.996,2714488.8418171,0
+GPK.US,D,20190404,000000,12.014,12.174,11.9585,12.089,4445749.2363517,0
+GPK.US,D,20190405,000000,12.089,12.1365,11.7825,11.827,14069372.842102,0
+GPK.US,D,20190408,000000,11.827,11.8645,11.6046,11.8181,14707219.300874,0
+GPK.US,D,20190409,000000,11.7735,11.9308,11.66,11.8181,6229339.4689198,0
+GPK.US,D,20190410,000000,11.8923,12.014,11.7638,11.9407,4144867.0815025,0
+GPK.US,D,20190411,000000,11.9783,12.1997,11.9022,12.0623,5241279.0967067,0
+GPK.US,D,20190412,000000,12.1275,12.3401,12.0979,12.3144,2814327.7194292,0
+GPK.US,D,20190415,000000,12.3499,12.3599,12.2046,12.2789,3204279.3349476,0
+GPK.US,D,20190416,000000,12.0435,12.1779,11.7735,12.174,5896639.6396687,0
+GPK.US,D,20190417,000000,12.174,12.2195,11.9872,12.0237,3757186.278517,0
+GPK.US,D,20190418,000000,12.0237,12.1464,11.9684,12.089,2855148.7356372,0
+GPK.US,D,20190422,000000,12.1275,12.1552,11.9823,12.1365,5057983.5596481,0
+GPK.US,D,20190423,000000,12.4844,13.0628,12.4261,12.9322,15393012.777768,0
+GPK.US,D,20190424,000000,12.9235,13.128,12.7493,12.8107,6986962.4381926,0
+GPK.US,D,20190425,000000,12.7613,12.9541,12.7346,12.7346,5384427.275084,0
+GPK.US,D,20190426,000000,12.8196,13.0915,12.8196,13.0153,4476116.4229264,0
+GPK.US,D,20190429,000000,13.0055,13.0915,12.8107,12.8373,4397476.5159437,0
+GPK.US,D,20190430,000000,12.8373,13.0717,12.8008,12.9778,3781796.0196854,0
+GPK.US,D,20190501,000000,13.0332,13.0628,12.791,12.8107,2774398.8442697,0
+GPK.US,D,20190502,000000,12.7613,12.9541,12.7079,12.9036,5027940.0523654,0
+GPK.US,D,20190503,000000,12.9955,13.2061,12.9452,13.1537,4751755.6389922,0
+GPK.US,D,20190506,000000,12.9591,13.141,12.9165,13.0153,6261464.6386492,0
+GPK.US,D,20190507,000000,12.874,12.9778,12.6783,12.7613,4463356.3783378,0
+GPK.US,D,20190508,000000,12.7079,12.8552,12.6703,12.6703,3213828.8855588,0
+GPK.US,D,20190509,000000,12.5576,12.7207,12.4459,12.6783,2976901.7128142,0
+GPK.US,D,20190510,000000,12.613,12.791,12.5576,12.7711,2371167.2742999,0
+GPK.US,D,20190513,000000,12.5576,12.6733,12.5191,12.6416,2626940.6738203,0
+GPK.US,D,20190514,000000,12.6516,12.7346,12.5378,12.5378,2555803.045927,0
+GPK.US,D,20190515,000000,12.4844,12.6733,12.4459,12.5665,3187458.1267424,0
+GPK.US,D,20190516,000000,12.613,12.7346,12.5932,12.6703,2771348.1669428,0
+GPK.US,D,20190517,000000,12.613,12.6199,12.2392,12.259,5193417.0444005,0
+GPK.US,D,20190520,000000,12.1077,12.2294,11.9496,11.9783,4218541.5458467,0
+GPK.US,D,20190521,000000,12.014,12.2392,12.014,12.1997,2715007.7401821,0
+GPK.US,D,20190522,000000,12.1997,12.3055,11.9585,12.005,2398930.8655698,0
+GPK.US,D,20190523,000000,11.9022,11.9585,11.8102,11.8745,3336684.3953243,0
+GPK.US,D,20190524,000000,11.922,12.0712,11.8824,11.9585,2615750.4737978,0
+GPK.US,D,20190528,000000,11.9872,12.0337,11.8745,11.8923,1852230.4724243,0
+GPK.US,D,20190529,000000,11.8102,12.005,11.8013,11.9684,4003897.6693595,0
+GPK.US,D,20190530,000000,11.996,12.1642,11.9496,12.0712,3079062.9893462,0
+GPK.US,D,20190531,000000,11.9308,12.1642,11.9308,12.1552,3596217.5321205,0
+GPK.US,D,20190603,000000,12.174,12.4162,12.1642,12.3797,3343022.4404604,0
+GPK.US,D,20190604,000000,12.4548,13.0055,12.2887,12.9867,9710765.1516366,0
+GPK.US,D,20190605,000000,13.0717,13.1735,12.8938,13.0717,5396659.3178275,0
+GPK.US,D,20190606,000000,13.043,13.1923,13.0332,13.1093,4019806.5065604,0
+GPK.US,D,20190607,000000,13.1834,13.4069,13.137,13.2882,8374395.5163163,0
+GPK.US,D,20190610,000000,13.3248,13.3683,12.9955,13.128,4389470.510956,0
+GPK.US,D,20190611,000000,13.1923,13.2734,13.1004,13.1735,3015444.836005,0
+GPK.US,D,20190612,000000,13.1537,13.1687,12.9412,13.0332,4205910.9729748,0
+GPK.US,D,20190613,000000,13.0815,13.2111,12.9175,13.2031,3298379.9856115,0
+GPK.US,D,20190614,000000,13.1547,13.2309,12.9778,13.0717,2110334.3628469,0
+GPK.US,D,20190617,000000,13.1844,13.2031,13.0332,13.043,2519543.8847404,0
+GPK.US,D,20190618,000000,13.1093,13.2892,13.043,13.1933,2288521.836079,0
+GPK.US,D,20190619,000000,13.1933,13.2497,12.9689,13.0628,2960706.6217393,0
+GPK.US,D,20190620,000000,13.1745,13.1844,12.9225,13.0055,2568369.8944383,0
+GPK.US,D,20190621,000000,12.9955,13.0242,12.8186,12.8186,3111518.9188521,0
+GPK.US,D,20190624,000000,12.79,12.8097,12.6396,12.6683,2621076.0096486,0
+GPK.US,D,20190625,000000,12.6496,12.8828,12.6396,12.7523,3390847.0673486,0
+GPK.US,D,20190626,000000,12.7523,12.8365,12.5261,12.5546,2817532.1444198,0
+GPK.US,D,20190627,000000,12.611,12.9352,12.5724,12.8828,3441862.9697562,0
+GPK.US,D,20190628,000000,12.8928,13.2397,12.8928,13.137,5263030.3451281,0
+GPK.US,D,20190701,000000,13.2892,13.4959,13.0529,13.221,3767893.9940948,0
+GPK.US,D,20190702,000000,13.221,13.3179,13.1507,13.2595,2486169.5152436,0
+GPK.US,D,20190703,000000,13.2892,13.3901,13.2892,13.3535,1038729.3308796,0
+GPK.US,D,20190705,000000,13.2991,13.4186,13.226,13.4089,1271751.1106669,0
+GPK.US,D,20190708,000000,13.3702,13.4672,13.2991,13.3446,1852734.1983224,0
+GPK.US,D,20190709,000000,13.3446,13.3485,13.1884,13.2595,2274246.5678047,0
+GPK.US,D,20190710,000000,13.2991,13.3901,13.1745,13.1933,1826358.3820169,0
+GPK.US,D,20190711,000000,13.2497,13.3604,13.1933,13.2694,6526772.4163139,0
+GPK.US,D,20190712,000000,13.2309,13.3535,13.134,13.3179,1613223.6602286,0
+GPK.US,D,20190715,000000,13.2309,13.3347,12.9689,13.0815,2392592.8204337,0
+GPK.US,D,20190716,000000,13.0915,13.3802,13.0915,13.2694,2302713.1500367,0
+GPK.US,D,20190717,000000,13.2595,13.2892,13.0529,13.0815,3232019.6617683,0
+GPK.US,D,20190718,000000,13.043,13.129,12.9591,13.0628,3174678.8636957,0
+GPK.US,D,20190719,000000,13.0815,13.4672,13.0717,13.3901,3606956.6041299,0
+GPK.US,D,20190722,000000,13.4573,13.5236,13.137,13.3702,6431877.7398869,0
+GPK.US,D,20190723,000000,14.0959,14.6416,13.9556,14.1711,16092917.660293,0
+GPK.US,D,20190724,000000,14.1711,14.4993,14.1711,14.2749,8350290.5125437,0
+GPK.US,D,20190725,000000,14.3025,14.3954,14.0574,14.1236,5145058.3466805,0
+GPK.US,D,20190726,000000,14.0959,14.2977,14.0119,14.2472,3157460.1368601,0
+GPK.US,D,20190729,000000,14.2472,14.3204,14.1988,14.2749,3511403.4426432,0
+GPK.US,D,20190730,000000,14.1988,14.3065,14.1236,14.2847,4287448.8211187,0
+GPK.US,D,20190731,000000,14.2472,14.3924,13.9556,13.9654,3581993.8502334,0
+GPK.US,D,20190801,000000,13.917,14.0672,13.6303,13.7203,3876417.5917099,0
+GPK.US,D,20190802,000000,13.7203,13.8093,13.5601,13.8043,3076560.5438201,0
+GPK.US,D,20190805,000000,13.6254,13.7153,13.3989,13.5047,2925327.4636279,0
+GPK.US,D,20190806,000000,13.5601,13.7301,13.4859,13.6451,2800801.9710154,0
+GPK.US,D,20190807,000000,13.5146,13.7588,13.4286,13.7401,2577241.7415319,0
+GPK.US,D,20190808,000000,13.7668,13.7668,13.1844,13.221,7379051.3485359,0
+GPK.US,D,20190809,000000,13.1933,13.1933,12.5685,12.6396,8096429.8553394,0
+GPK.US,D,20190812,000000,12.5348,12.5645,12.1958,12.2799,5277798.2128247,0
+GPK.US,D,20190813,000000,12.2452,12.5546,12.1958,12.4133,5296161.9551559,0
+GPK.US,D,20190814,000000,12.2156,12.3263,11.9061,11.9813,4261624.2711074,0
+GPK.US,D,20190815,000000,12.0584,12.1829,11.9911,12.0287,4890800.1708457,0
+GPK.US,D,20190816,000000,12.0484,12.2056,11.8587,12.1602,3095368.3336799,0
+GPK.US,D,20190819,000000,12.3026,12.3362,12.1691,12.2255,2550671.7176514,0
+GPK.US,D,20190820,000000,12.2056,12.5645,12.2056,12.3944,5191967.568071,0
+GPK.US,D,20190821,000000,12.4717,12.6308,12.4231,12.5448,3324515.0654435,0
+GPK.US,D,20190822,000000,12.5814,12.696,12.5348,12.5913,2835300.1145541,0
+GPK.US,D,20190823,000000,12.5645,12.696,12.3065,12.3658,3592425.4269154,0
+GPK.US,D,20190826,000000,12.4518,12.6308,12.4231,12.611,2915698.0046914,0
+GPK.US,D,20190827,000000,12.6763,12.785,12.5299,12.6308,4010616.0376637,0
+GPK.US,D,20190828,000000,12.5348,12.7563,12.5348,12.6861,2852870.8426198,0
+GPK.US,D,20190829,000000,12.7998,13.0055,12.7563,12.9778,2172295.6828125,0
+GPK.US,D,20190830,000000,13.0717,13.216,12.9778,12.9778,2822089.95345,0
+GPK.US,D,20190903,000000,12.9027,12.9125,12.696,12.7326,2681625.278703,0
+GPK.US,D,20190904,000000,12.7998,12.9175,12.6683,12.8365,3747198.7493636,0
+GPK.US,D,20190905,000000,12.9491,13.0332,12.8641,12.9689,3592163.4489884,0
+GPK.US,D,20190906,000000,12.9867,13.0628,12.9313,13.0529,2593031.221994,0
+GPK.US,D,20190909,000000,13.1004,13.1459,12.8097,12.8928,3552719.0812691,0
+GPK.US,D,20190910,000000,12.8641,13.0105,12.8641,12.9778,3871075.8718944,0
+GPK.US,D,20190911,000000,13.0242,13.2309,12.9591,13.2309,2577309.5118836,0
+GPK.US,D,20190912,000000,13.2991,13.4483,13.137,13.2991,1861723.3791595,0
+GPK.US,D,20190913,000000,13.3614,13.6085,13.3535,13.4582,3611389.9989322,0
+GPK.US,D,20190916,000000,13.3614,13.4435,13.2071,13.3179,3256964.2087045,0
+GPK.US,D,20190917,000000,13.2397,13.5008,13.1182,13.4682,5512172.3651539,0
+GPK.US,D,20190918,000000,13.4582,13.5937,13.4385,13.5344,3364638.1481782,0
+GPK.US,D,20190919,000000,13.5541,13.5986,13.3456,13.4196,4191825.8662846,0
+GPK.US,D,20190920,000000,13.4296,13.7232,13.4196,13.5057,4370523.1344016,0
+GPK.US,D,20190923,000000,13.4483,13.5621,13.3357,13.4099,11405747.166526,0
+GPK.US,D,20190924,000000,13.4869,13.5888,13.221,13.2397,6334171.0996108,0
+GPK.US,D,20190925,000000,13.3535,13.4869,13.0322,13.2595,5771141.0861848,0
+GPK.US,D,20190926,000000,13.5156,13.5789,13.3129,13.3999,6351758.0116411,0
+GPK.US,D,20190927,000000,13.6274,13.9496,13.5057,13.8547,5519298.3670664,0
+GPK.US,D,20190930,000000,13.8448,13.996,13.7696,13.9299,3836659.6596765,0
+GPK.US,D,20191001,000000,14.006,14.0525,13.6085,13.6174,2423024.7428668,0
+GPK.US,D,20191002,000000,13.5156,13.6371,13.4582,13.5621,3325444.6319101,0
+GPK.US,D,20191003,000000,13.4969,13.5986,13.3129,13.4969,2267390.6358013,0
+GPK.US,D,20191004,000000,13.4869,13.6036,13.3822,13.5789,1734462.7965297,0
+GPK.US,D,20191007,000000,13.5443,13.6274,13.478,13.5254,3002048.5593079,0
+GPK.US,D,20191008,000000,13.3999,13.4582,13.2794,13.2892,5155657.8319951,0
+GPK.US,D,20191009,000000,13.3614,13.5057,13.2794,13.4196,4771041.8673054,0
+GPK.US,D,20191010,000000,13.4385,13.5838,13.4296,13.5254,3105181.8852137,0
+GPK.US,D,20191011,000000,13.6945,13.911,13.5986,13.7696,2874215.4689305,0
+GPK.US,D,20191014,000000,13.743,13.8448,13.6748,13.7786,2446906.2056284,0
+GPK.US,D,20191015,000000,13.8448,13.8448,13.6561,13.6561,2331854.4012931,0
+GPK.US,D,20191016,000000,13.6274,13.8913,13.5888,13.743,3418475.1179149,0
+GPK.US,D,20191017,000000,13.743,13.8735,13.743,13.8151,2325143.1134734,0
+GPK.US,D,20191018,000000,13.7973,13.921,13.7696,13.8547,4180800.5404015,0
+GPK.US,D,20191021,000000,14.0158,14.2324,13.9783,14.0525,4829528.6923711,0
+GPK.US,D,20191022,000000,14.1009,14.9986,13.9693,14.4874,13098859.933506,0
+GPK.US,D,20191023,000000,14.4696,14.7721,14.4696,14.7721,5872460.7965576,0
+GPK.US,D,20191024,000000,14.7909,14.8344,14.5497,14.5626,7119957.2017793,0
+GPK.US,D,20191025,000000,14.5457,14.8088,14.5457,14.7425,3702504.7081275,0
+GPK.US,D,20191028,000000,14.8167,14.8641,14.6951,14.8542,2331330.4454392,0
+GPK.US,D,20191029,000000,14.7821,14.8838,14.6753,14.6951,2554800.6516196,0
+GPK.US,D,20191030,000000,14.6476,14.6851,14.5211,14.6556,2556506.0368893,0
+GPK.US,D,20191031,000000,14.6753,14.8008,14.5259,14.7909,2457957.8304541,0
+GPK.US,D,20191101,000000,14.9036,14.96,14.7148,14.7821,2963329.4355023,0
+GPK.US,D,20191104,000000,14.8344,15.0263,14.7247,15.0085,3077623.6279948,0
+GPK.US,D,20191105,000000,14.9887,15.13,14.9698,15.1003,2836543.2453349,0
+GPK.US,D,20191106,000000,15.053,15.215,14.96,15.2052,2895572.2332145,0
+GPK.US,D,20191107,000000,15.2605,15.2852,15.0816,15.1488,3736519.3557238,0
+GPK.US,D,20191108,000000,15.1003,15.2705,15.1003,15.2516,3788503.261514,0
+GPK.US,D,20191111,000000,15.2052,15.4237,15.1953,15.3663,3304740.283699,0
+GPK.US,D,20191112,000000,15.3663,15.5167,15.2802,15.4869,3342304.2770313,0
+GPK.US,D,20191113,000000,15.4968,15.6946,15.4316,15.6579,3417336.1714063,0
+GPK.US,D,20191114,000000,15.6313,15.743,15.6114,15.6501,3266278.0803313,0
+GPK.US,D,20191115,000000,15.6866,15.7143,15.5641,15.6401,2231669.5914377,0
+GPK.US,D,20191118,000000,15.6401,15.7143,15.574,15.5838,2530559.0956457,0
+GPK.US,D,20191119,000000,15.5838,15.6114,15.5067,15.5067,3837258.4663667,0
+GPK.US,D,20191120,000000,15.4681,15.5641,15.0905,15.0905,11998000.36253,0
+GPK.US,D,20191121,000000,15.1686,15.2705,15.0677,15.13,3971448.8203382,0
+GPK.US,D,20191122,000000,15.1587,15.2052,14.9698,15.0816,4949996.0558603,0
+GPK.US,D,20191125,000000,15.1202,15.1953,15.0263,15.0727,5090273.6035168,0
+GPK.US,D,20191126,000000,15.0085,15.3278,15.0085,15.3001,2819156.6098664,0
+GPK.US,D,20191127,000000,15.3752,15.5167,15.3366,15.4504,2413539.9281139,0
+GPK.US,D,20191129,000000,15.4681,15.5264,15.3465,15.3663,751677.38527812,0
+GPK.US,D,20191202,000000,15.4504,15.5463,15.3752,15.4147,2929784.1228794,0
+GPK.US,D,20191203,000000,15.3079,15.4504,15.1953,15.4504,2516137.1601923,0
+GPK.US,D,20191204,000000,15.4771,15.5463,15.4237,15.4237,2609437.7161063,0
+GPK.US,D,20191205,000000,15.4147,15.6768,15.4147,15.6401,3048320.5370925,0
+GPK.US,D,20191206,000000,15.8093,15.8626,15.7044,15.7331,1784415.6147627,0
+GPK.US,D,20191209,000000,15.7242,15.7914,15.6401,15.6501,2163530.0429864,0
+GPK.US,D,20191210,000000,15.5937,15.6164,15.4771,15.5264,2029966.8176431,0
+GPK.US,D,20191211,000000,15.5541,15.7914,15.5017,15.7628,2228554.1782525,0
+GPK.US,D,20191212,000000,15.7766,15.8725,15.6056,15.8339,3739346.4920397,0
+GPK.US,D,20191213,000000,15.7963,15.8142,15.6056,15.6531,2436752.790838,0
+GPK.US,D,20191216,000000,15.6531,15.8537,15.6007,15.7866,3293833.3030569,0
+GPK.US,D,20191217,000000,15.824,16.0041,15.6866,15.9555,4587548.0766804,0
+GPK.US,D,20191218,000000,15.9842,16.0821,15.918,15.9941,2304053.3846051,0
+GPK.US,D,20191219,000000,16.0041,16.0525,15.7676,15.7963,2665350.279303,0
+GPK.US,D,20191220,000000,15.8439,15.9842,15.7766,15.8814,3480879.4739114,0
+GPK.US,D,20191223,000000,15.8903,15.9743,15.7094,15.9278,1912172.8428061,0
+GPK.US,D,20191224,000000,16.0041,16.0041,15.9091,15.9842,685056.09500578,0
+GPK.US,D,20191226,000000,16.0138,16.0525,15.8537,15.8903,1093006.302154,0
+GPK.US,D,20191227,000000,15.9466,16.0041,15.824,15.8339,1174609.897654,0
+GPK.US,D,20191230,000000,15.8626,15.8903,15.738,15.7676,1511152.4069996,0
+GPK.US,D,20191231,000000,15.7479,15.8537,15.6896,15.7963,2061376.8584366,0
+GPK.US,D,20200102,000000,15.918,15.9743,15.5453,15.6352,2726791.6894058,0
+GPK.US,D,20200103,000000,15.5107,15.6154,15.4177,15.4345,2934521.9785158,0
+GPK.US,D,20200106,000000,15.3495,15.4217,15.2072,15.2635,3263929.3824688,0
+GPK.US,D,20200107,000000,15.2269,15.3979,15.1657,15.2269,3163414.8243348,0
+GPK.US,D,20200108,000000,15.2457,15.3109,15.0697,15.2358,3796687.2901122,0
+GPK.US,D,20200109,000000,15.2932,15.3832,15.2635,15.2735,4080895.9154333,0
+GPK.US,D,20200110,000000,15.3109,15.4177,15.2932,15.3109,3366381.9703637,0
+GPK.US,D,20200113,000000,15.3682,15.7479,15.3109,15.7193,3063208.7730258,0
+GPK.US,D,20200114,000000,15.738,15.8725,15.7094,15.7282,2838636.0342571,0
+GPK.US,D,20200115,000000,15.7094,15.8439,15.6056,15.7676,2079581.7956152,0
+GPK.US,D,20200116,000000,15.8339,15.9428,15.7766,15.918,1231389.3144545,0
+GPK.US,D,20200117,000000,15.9378,15.9466,15.7143,15.738,2693346.5150639,0
+GPK.US,D,20200121,000000,15.5967,15.7529,15.5206,15.6254,2050540.6826397,0
+GPK.US,D,20200122,000000,15.6531,15.8339,15.568,15.6995,2061485.0886998,0
+GPK.US,D,20200123,000000,15.6254,15.8043,15.4958,15.7282,2244785.6832476,0
+GPK.US,D,20200124,000000,15.7282,15.8043,15.5107,15.5878,2065434.9875599,0
+GPK.US,D,20200127,000000,15.3682,15.6629,15.3594,15.5779,4264258.2113459,0
+GPK.US,D,20200128,000000,15.4266,15.4711,14.7247,15.0737,11511800.686544,0
+GPK.US,D,20200129,000000,15.2269,15.4711,15.1508,15.2546,6444379.8525398,0
+GPK.US,D,20200130,000000,15.0826,15.1705,14.8225,15.0094,3533370.1400931,0
+GPK.US,D,20200131,000000,14.9125,15.0173,14.8008,14.8265,3465622.0412856,0
+GPK.US,D,20200203,000000,14.9125,15.0737,14.8948,14.961,3968513.453759,0
+GPK.US,D,20200204,000000,15.1023,15.3021,15.0094,15.0826,3041267.3630206,0
+GPK.US,D,20200205,000000,15.132,15.3258,15.046,15.2932,4053637.0615594,0
+GPK.US,D,20200206,000000,15.3979,15.4622,15.1705,15.3109,3056616.8419451,0
+GPK.US,D,20200207,000000,15.2546,15.3396,14.966,15.046,2356895.0405191,0
+GPK.US,D,20200210,000000,15.0094,15.1023,14.957,15.0273,2115037.8275585,0
+GPK.US,D,20200211,000000,15.0647,15.4345,14.9896,15.3594,2400375.2844102,0
+GPK.US,D,20200212,000000,15.3979,15.5491,15.3209,15.5007,2224248.2321712,0
+GPK.US,D,20200213,000000,15.4622,15.6254,15.3682,15.5779,1764182.6245205,0
+GPK.US,D,20200214,000000,15.5404,15.6056,15.2735,15.3209,1749774.8500361,0
+GPK.US,D,20200218,000000,15.2932,15.5404,15.217,15.5107,1849263.7494136,0
+GPK.US,D,20200219,000000,15.5491,15.5491,15.041,15.0737,4116473.3271111,0
+GPK.US,D,20200220,000000,15.0737,15.3308,14.9798,15.1607,2029274.9531565,0
+GPK.US,D,20200221,000000,15.1123,15.3308,15.0293,15.2546,2115908.7271534,0
+GPK.US,D,20200224,000000,13.9931,14.0405,13.3653,13.4523,9102986.4760939,0
+GPK.US,D,20200225,000000,13.4236,13.6421,12.8818,12.9215,7719602.4236131,0
+GPK.US,D,20200226,000000,13.1014,13.4425,12.9313,12.9501,7371329.5744265,0
+GPK.US,D,20200227,000000,12.8176,13.3752,12.4864,12.8365,6722456.7782733,0
+GPK.US,D,20200228,000000,12.4765,12.8265,12.3223,12.8265,6655953.833242,0
+GPK.US,D,20200302,000000,12.872,13.1487,12.6832,13.1487,6180034.0092708,0
+GPK.US,D,20200303,000000,13.14,13.5383,13.0539,13.2427,8523900.9582877,0
+GPK.US,D,20200304,000000,13.5383,13.9703,13.4998,13.917,6579615.0837256,0
+GPK.US,D,20200305,000000,13.6599,13.8923,13.4721,13.5937,5990301.3002929,0
+GPK.US,D,20200306,000000,13.1874,13.3021,12.7306,13.0539,5846516.8898075,0
+GPK.US,D,20200309,000000,12.3896,12.8403,11.8675,12.5883,10350967.388756,0
+GPK.US,D,20200310,000000,12.9115,13.1439,12.4478,13.14,7283796.5788965,0
+GPK.US,D,20200311,000000,12.8265,12.8265,12.2185,12.4084,5027466.6714009,0
+GPK.US,D,20200312,000000,11.7074,12.6338,11.1349,11.831,5015256.8816086,0
+GPK.US,D,20200313,000000,12.4429,12.4518,11.4869,12.3846,4188622.4527918,0
+GPK.US,D,20200316,000000,11.2961,12.2323,10.9353,11.0678,4304244.7418791,0
+GPK.US,D,20200317,000000,11.2407,12.1365,11.0212,11.6688,5362016.5301053,0
+GPK.US,D,20200318,000000,10.9254,11.8932,10.5438,11.0965,4330101.6598197,0
+GPK.US,D,20200319,000000,11.0124,11.2121,10.4143,10.963,5159452.9716936,0
+GPK.US,D,20200320,000000,10.9729,11.3248,10.3332,10.438,5274178.0622435,0
+GPK.US,D,20200323,000000,10.3056,10.5862,9.92786,10.0851,6175479.234734,0
+GPK.US,D,20200324,000000,10.4973,11.2497,10.2956,11.222,4959451.5371773,0
+GPK.US,D,20200325,000000,11.1636,11.8982,10.963,11.4029,4281704.5251837,0
+GPK.US,D,20200326,000000,11.4969,12.0327,11.4969,11.9644,3498902.3414881,0
+GPK.US,D,20200327,000000,11.6223,11.8032,11.2497,11.2784,3099520.5320974,0
+GPK.US,D,20200330,000000,11.3248,11.8597,11.2407,11.7459,4442527.6158987,0
+GPK.US,D,20200331,000000,11.6401,11.7508,11.4158,11.6401,4918540.4976664,0
+GPK.US,D,20200401,000000,11.1924,11.4256,10.9452,11.1924,4440575.4251689,0
+GPK.US,D,20200402,000000,11.1537,11.66,11.0212,11.6401,4523339.2086312,0
+GPK.US,D,20200403,000000,11.4681,11.565,10.6525,10.877,5974589.7051604,0
+GPK.US,D,20200406,000000,11.3248,11.6925,11.0766,11.5552,4713304.5621002,0
+GPK.US,D,20200407,000000,11.9743,12.1652,11.6026,11.6223,4454408.66891,0
+GPK.US,D,20200408,000000,11.8211,12.4518,11.6688,12.3451,4829821.0152317,0
+GPK.US,D,20200409,000000,12.4518,12.7959,12.2719,12.4617,4134403.1368914,0
+GPK.US,D,20200413,000000,12.4231,12.5418,12.1789,12.3747,5192768.6743186,0
+GPK.US,D,20200414,000000,12.6426,12.7,12.3302,12.4617,4707516.7717605,0
+GPK.US,D,20200415,000000,12.2126,12.5941,12.1464,12.2422,7061125.4559682,0
+GPK.US,D,20200416,000000,12.3095,12.4133,12.0177,12.3253,4649196.8438297,0
+GPK.US,D,20200417,000000,12.5754,12.7,12.3174,12.5754,4851112.0321596,0
+GPK.US,D,20200420,000000,12.4815,12.6803,12.3095,12.5655,3864176.4454861,0
+GPK.US,D,20200421,000000,12.9768,13.1577,12.089,12.4994,10258879.618689,0
+GPK.US,D,20200422,000000,12.6526,12.695,12.2867,12.3747,7579795.222428,0
+GPK.US,D,20200423,000000,12.2916,12.5319,12.1839,12.2819,7485371.9039698,0
+GPK.US,D,20200424,000000,12.4518,12.5131,12.1512,12.3649,3209655.4456879,0
+GPK.US,D,20200427,000000,12.4994,12.7049,12.3549,12.6338,3377900.9071671,0
+GPK.US,D,20200428,000000,12.8611,13.1043,12.7099,12.9955,3181099.8516504,0
+GPK.US,D,20200429,000000,13.1004,13.2527,13.0055,13.0717,3045286.0437302,0
+GPK.US,D,20200430,000000,12.8611,12.9382,12.5941,12.7376,2844277.1574176,0
+GPK.US,D,20200501,000000,12.4994,12.6526,12.3253,12.5655,4296776.8537145,0
+GPK.US,D,20200504,000000,12.4717,12.5368,12.2719,12.3174,4116021.1876001,0
+GPK.US,D,20200505,000000,12.4044,12.4617,12.1464,12.1464,2816259.6802032,0
+GPK.US,D,20200506,000000,12.1929,12.3105,11.9367,11.9743,2636128.1082237,0
+GPK.US,D,20200507,000000,12.0979,12.4864,12.093,12.3016,4295113.9513519,0
+GPK.US,D,20200508,000000,12.4617,12.9581,12.4617,12.8898,2844291.3183867,0
+GPK.US,D,20200511,000000,12.7099,12.8997,12.4994,12.7474,3026579.4036491,0
+GPK.US,D,20200512,000000,12.7663,12.7663,12.3649,12.3747,2076346.0141931,0
+GPK.US,D,20200513,000000,12.2819,12.3174,11.66,11.8498,2679589.1336569,0
+GPK.US,D,20200514,000000,11.6975,12.2916,11.56,12.2522,3892528.7284683,0
+GPK.US,D,20200515,000000,12.2126,12.2522,12.0524,12.1177,3016349.1150268,0
+GPK.US,D,20200518,000000,12.4044,13.1477,12.4044,13.0332,3983945.8755021,0
+GPK.US,D,20200519,000000,12.9382,13.0628,12.5941,12.6041,2896293.4311372,0
+GPK.US,D,20200520,000000,12.7376,13.0865,12.7099,12.87,1913747.7448611,0
+GPK.US,D,20200521,000000,12.7959,12.9955,12.7959,12.8611,2926955.9750658,0
+GPK.US,D,20200522,000000,12.8898,12.9195,12.5418,12.7099,1849032.1164204,0
+GPK.US,D,20200526,000000,12.9768,13.6244,12.8997,13.5403,3080464.9252797,0
+GPK.US,D,20200527,000000,13.7776,13.9693,13.6342,13.7311,2938975.6032739,0
+GPK.US,D,20200528,000000,13.9013,14.0356,13.5858,13.8646,2984625.5099192,0
+GPK.US,D,20200529,000000,13.8448,13.8774,13.5808,13.8063,2531850.7783203,0
+GPK.US,D,20200601,000000,13.7973,13.9447,13.7114,13.7509,2509065.7791604,0
+GPK.US,D,20200602,000000,13.8547,14.0979,13.8399,13.911,1362711.0607009,0
+GPK.US,D,20200603,000000,14.0732,14.3214,13.9793,14.1978,1711991.3616838,0
+GPK.US,D,20200604,000000,14.1108,14.1691,13.9259,14.0545,2351935.6668673,0
+GPK.US,D,20200605,000000,14.3974,14.5932,14.2927,14.3896,2323282.9690422,0
+GPK.US,D,20200608,000000,14.3697,14.7998,14.3697,14.6546,2218010.325316,0
+GPK.US,D,20200609,000000,14.4261,14.5428,14.2225,14.36,1461720.5101272,0
+GPK.US,D,20200610,000000,14.3114,14.35,13.7509,13.8151,2614019.8010834,0
+GPK.US,D,20200611,000000,13.5116,13.5403,12.8147,12.9293,2552385.1949032,0
+GPK.US,D,20200612,000000,13.3545,13.3643,12.7139,12.9728,2314482.9382915,0
+GPK.US,D,20200615,000000,12.7039,13.5492,12.4735,13.3545,3625745.1755316,0
+GPK.US,D,20200616,000000,13.8151,13.8696,13.4029,13.5848,3115951.3021566,0
+GPK.US,D,20200617,000000,13.6915,13.7875,13.3792,13.5294,2781385.2594877,0
+GPK.US,D,20200618,000000,13.3929,13.6481,13.2595,13.4226,1939159.6037752,0
+GPK.US,D,20200619,000000,13.6234,13.6234,13.2397,13.3366,4712101.891231,0
+GPK.US,D,20200622,000000,13.2892,13.2941,12.9382,13.0005,3434950.3938768,0
+GPK.US,D,20200623,000000,13.0964,13.3179,13.0875,13.1637,3335438.2300501,0
+GPK.US,D,20200624,000000,13.0875,13.1202,12.8997,12.9432,2251642.6267486,0
+GPK.US,D,20200625,000000,12.8948,12.9432,12.5923,12.9145,2741599.0055162,0
+GPK.US,D,20200626,000000,12.8097,12.9432,12.6891,12.7603,4315749.5177136,0
+GPK.US,D,20200629,000000,12.8948,13.304,12.8562,13.1834,1501364.1429105,0
+GPK.US,D,20200630,000000,13.135,13.4909,13.0964,13.4226,1789555.0350207,0
+GPK.US,D,20200701,000000,13.4909,13.5196,13.221,13.3179,1825591.6666941,0
+GPK.US,D,20200702,000000,13.4909,13.6965,13.4662,13.5196,2739567.9179591,0
+GPK.US,D,20200706,000000,13.7509,13.7687,13.4612,13.5661,1920300.2275282,0
+GPK.US,D,20200707,000000,13.4612,13.4859,13.216,13.2794,2074026.6497664,0
+GPK.US,D,20200708,000000,13.2595,13.5344,13.2397,13.4909,3596607.9702665,0
+GPK.US,D,20200709,000000,13.5196,13.5591,13.0628,13.1439,3229259.2843063,0
+GPK.US,D,20200710,000000,13.135,13.5294,13.1152,13.4612,1831196.3759343,0
+GPK.US,D,20200713,000000,13.3842,13.5294,13.044,13.1053,4112774.2797024,0
+GPK.US,D,20200714,000000,13.1735,13.4464,13.1152,13.4316,3286135.8048945,0
+GPK.US,D,20200715,000000,13.6531,13.7361,13.5492,13.5749,3137701.5390801,0
+GPK.US,D,20200716,000000,13.5848,13.912,13.5196,13.6817,3393425.3752089,0
+GPK.US,D,20200717,000000,13.7411,13.7687,13.5146,13.6618,3323925.3622334,0
+GPK.US,D,20200720,000000,13.7411,13.9407,13.5492,13.6234,5284901.9617859,0
+GPK.US,D,20200721,000000,13.7687,14.2957,13.4909,13.5294,7759318.8842373,0
+GPK.US,D,20200722,000000,13.5294,13.83,13.4909,13.7411,5609845.626003,0
+GPK.US,D,20200723,000000,13.7411,13.8823,13.6184,13.7311,2406949.0085308,0
+GPK.US,D,20200724,000000,13.7411,13.8497,13.6965,13.7875,2908283.7259094,0
+GPK.US,D,20200727,000000,13.835,14.0652,13.7598,13.9892,2847024.3854083,0
+GPK.US,D,20200728,000000,13.922,13.9703,13.6817,13.7311,1890952.6307233,0
+GPK.US,D,20200729,000000,13.7411,13.999,13.7411,13.922,2967339.0127317,0
+GPK.US,D,20200730,000000,13.7776,13.8735,13.4563,13.5096,2105592.4612193,0
+GPK.US,D,20200731,000000,13.4909,13.7776,13.2397,13.3742,2912072.7966213,0
+GPK.US,D,20200803,000000,13.4513,13.7598,13.4316,13.6333,3313527.1649784,0
+GPK.US,D,20200804,000000,13.5591,13.8735,13.5393,13.7687,2133606.9039404,0
+GPK.US,D,20200805,000000,13.8151,14.0652,13.8151,13.912,1971552.8204181,0
+GPK.US,D,20200806,000000,13.912,14.0652,13.8151,13.8448,1736026.5721091,0
+GPK.US,D,20200807,000000,13.8063,14.1908,13.7311,14.1512,2676646.6865932,0
+GPK.US,D,20200810,000000,14.2096,14.259,14.0564,14.1128,2312745.1850927,0
+GPK.US,D,20200811,000000,14.3727,14.5734,14.2195,14.2294,3430748.6320678,0
+GPK.US,D,20200812,000000,14.3924,14.4499,14.1128,14.1415,2651209.5402344,0
+GPK.US,D,20200813,000000,14.0752,14.2195,13.999,14.1415,2142048.8644744,0
+GPK.US,D,20200814,000000,14.0564,14.4696,13.9941,14.2195,2174751.5994404,0
+GPK.US,D,20200817,000000,14.3924,14.4597,13.999,14.009,2466416.9864504,0
+GPK.US,D,20200818,000000,13.9892,14.0564,13.7212,13.7509,2526373.5178013,0
+GPK.US,D,20200819,000000,13.7598,13.8646,13.5492,13.6234,3029853.621987,0
+GPK.US,D,20200820,000000,13.4415,13.5661,13.2694,13.3643,2526893.427664,0
+GPK.US,D,20200821,000000,13.2892,13.3929,13.1983,13.2694,3459396.2724038,0
+GPK.US,D,20200824,000000,13.4029,13.9605,13.3643,13.8448,6532333.6311494,0
+GPK.US,D,20200825,000000,13.9605,13.999,13.7064,13.7973,2829431.4043914,0
+GPK.US,D,20200826,000000,13.6915,13.9308,13.6618,13.8448,2035966.0110205,0
+GPK.US,D,20200827,000000,13.835,14.0366,13.8063,13.8063,2411167.9658023,0
+GPK.US,D,20200828,000000,13.825,13.922,13.7548,13.8735,2758906.7441571,0
+GPK.US,D,20200831,000000,13.835,13.8448,13.3929,13.4129,2440644.0228262,0
+GPK.US,D,20200901,000000,13.4316,13.6431,13.3466,13.6234,2103117.3261333,0
+GPK.US,D,20200902,000000,13.6431,13.9506,13.5947,13.922,1408221.3806513,0
+GPK.US,D,20200903,000000,13.922,14.0603,13.5947,13.6718,1986279.2167056,0
+GPK.US,D,20200904,000000,13.825,13.9605,13.5443,13.8923,3098238.9644007,0
+GPK.US,D,20200908,000000,13.9892,13.9892,13.4316,13.4415,4148706.7271036,0
+GPK.US,D,20200909,000000,13.4712,13.8201,13.4712,13.5294,3410770.539268,0
+GPK.US,D,20200910,000000,13.5196,13.6234,13.2309,13.2892,3104851.1254373,0
+GPK.US,D,20200911,000000,13.3742,13.5393,13.2111,13.4809,3661462.1739041,0
+GPK.US,D,20200914,000000,13.5808,13.8755,13.5541,13.7845,3012016.8700031,0
+GPK.US,D,20200915,000000,13.8803,13.9921,13.7371,13.7469,3190224.573191,0
+GPK.US,D,20200916,000000,13.8122,14.0929,13.6876,13.7271,3265784.469411,0
+GPK.US,D,20200917,000000,13.4959,13.7321,13.2635,13.6975,5351341.1824566,0
+GPK.US,D,20200918,000000,13.7469,14.0831,13.5443,13.6006,5624027.8364808,0
+GPK.US,D,20200921,000000,13.3219,13.4079,12.9551,13.0125,3969274.1000952,0
+GPK.US,D,20200922,000000,13.0025,13.2051,12.9165,12.9452,3122468.3824011,0
+GPK.US,D,20200923,000000,12.9352,13.128,12.8483,12.8582,2608404.9768653,0
+GPK.US,D,20200924,000000,12.8196,13.2734,12.7523,13.0618,4412808.7994058,0
+GPK.US,D,20200925,000000,12.9828,13.4761,12.9065,13.3406,2366140.1302963,0
+GPK.US,D,20200928,000000,13.4959,13.6006,13.3683,13.3979,3520970.1887169,0
+GPK.US,D,20200929,000000,13.3979,13.4712,13.2387,13.3119,1431995.6246475,0
+GPK.US,D,20200930,000000,13.3119,13.6391,13.3119,13.5908,3789829.3351133,0
+GPK.US,D,20201001,000000,13.658,13.8033,13.4761,13.5246,2589881.4178838,0
+GPK.US,D,20201002,000000,13.225,13.6491,13.225,13.5344,2741610.1319919,0
+GPK.US,D,20201005,000000,13.658,13.9635,13.6006,13.8893,1762957.7006998,0
+GPK.US,D,20201006,000000,13.9486,13.997,13.6728,13.6876,2506822.2770677,0
+GPK.US,D,20201007,000000,13.8993,14.1948,13.8993,14.007,2361083.6528569,0
+GPK.US,D,20201008,000000,14.0545,14.1405,13.8803,14.0257,2182847.6277311,0
+GPK.US,D,20201009,000000,14.1799,14.1799,13.8716,13.909,1536258.7935818,0
+GPK.US,D,20201012,000000,13.9585,14.1502,13.9289,13.997,2638358.460845,0
+GPK.US,D,20201013,000000,13.9684,14.0545,13.909,14.007,1556674.8649237,0
+GPK.US,D,20201014,000000,14.0168,14.1502,13.909,13.9289,1477861.9918192,0
+GPK.US,D,20201015,000000,13.7568,14.1948,13.7568,14.1701,1475907.7780938,0
+GPK.US,D,20201016,000000,14.1799,14.2086,13.9387,13.9585,3309365.863081,0
+GPK.US,D,20201019,000000,13.9783,14.0831,13.7895,13.8419,3233698.7480954,0
+GPK.US,D,20201020,000000,14.2957,14.2957,13.2537,13.2734,6251751.2253963,0
+GPK.US,D,20201021,000000,13.3881,13.6194,13.0757,13.1864,8197009.149332,0
+GPK.US,D,20201022,000000,13.1864,13.4445,13.0222,13.4176,4049136.907903,0
+GPK.US,D,20201023,000000,13.5344,13.6105,13.4563,13.5146,2780925.0279943,0
+GPK.US,D,20201026,000000,13.303,13.6105,13.303,13.4761,3375438.9215525,0
+GPK.US,D,20201027,000000,13.4276,13.6105,13.2734,13.2832,2321146.6857151,0
+GPK.US,D,20201028,000000,13.0125,13.1429,12.781,12.781,2454904.1186336,0
+GPK.US,D,20201029,000000,12.7326,12.9748,12.6703,12.868,2409475.7300039,0
+GPK.US,D,20201030,000000,12.791,13.0173,12.7553,12.8196,2370997.3426717,0
+GPK.US,D,20201102,000000,12.9165,13.3406,12.9165,13.2932,2793300.7034238,0
+GPK.US,D,20201103,000000,13.4859,13.7895,13.4513,13.658,2826975.4877633,0
+GPK.US,D,20201104,000000,13.6391,13.658,13.2348,13.3119,1741663.6492785,0
+GPK.US,D,20201105,000000,13.4761,13.7706,13.4079,13.6391,1825707.9889397,0
+GPK.US,D,20201106,000000,13.6391,13.827,13.5541,13.6491,2035513.8715094,0
+GPK.US,D,20201109,000000,14.4597,14.5942,13.8468,13.997,3171170.9893689,0
+GPK.US,D,20201110,000000,14.0545,14.3628,14.0445,14.1028,3839487.8074903,0
+GPK.US,D,20201111,000000,14.1602,14.2284,13.8993,14.0257,2250241.702313,0
+GPK.US,D,20201112,000000,13.8993,14.007,13.5808,13.6194,1381706.9891491,0
+GPK.US,D,20201113,000000,13.7469,14.1216,13.7173,14.0545,2188978.3158208,0
+GPK.US,D,20201116,000000,14.4014,14.6516,14.2382,14.5181,3523196.4953469,0
+GPK.US,D,20201117,000000,14.5082,14.9225,14.4202,14.8245,3455844.9036722,0
+GPK.US,D,20201118,000000,14.874,15.125,14.7691,14.9808,3876741.2710019,0
+GPK.US,D,20201119,000000,14.9225,15.1647,14.8344,15.1448,3466481.8144049,0
+GPK.US,D,20201120,000000,15.1448,15.2645,15.0193,15.1053,4488265.5228514,0
+GPK.US,D,20201123,000000,15.2408,15.3278,15.038,15.048,2506138.5045634,0
+GPK.US,D,20201124,000000,15.2595,15.481,15.0618,15.1647,6280438.314146,0
+GPK.US,D,20201125,000000,15.1448,15.2358,14.9225,14.961,1860118.1321707,0
+GPK.US,D,20201127,000000,14.9521,15.1448,14.8295,15.0104,1147297.4343973,0
+GPK.US,D,20201130,000000,15.038,15.053,14.7791,14.7791,2235712.5480942,0
+GPK.US,D,20201201,000000,14.9521,15.1153,14.8147,15.0667,1831661.6649165,0
+GPK.US,D,20201202,000000,15.0757,15.3228,15.0193,15.2022,3290403.3140597,0
+GPK.US,D,20201203,000000,15.222,15.4059,15.1202,15.2695,3443189.0433556,0
+GPK.US,D,20201204,000000,15.3663,15.6174,15.3327,15.6174,2685204.9693728,0
+GPK.US,D,20201207,000000,15.6471,15.6471,15.391,15.5206,1459370.800767,0
+GPK.US,D,20201208,000000,15.4059,15.6748,15.4059,15.6471,1995726.6060403,0
+GPK.US,D,20201209,000000,15.7914,15.8863,15.6609,15.7816,2292732.701368,0
+GPK.US,D,20201210,000000,15.7222,15.8686,15.6204,15.7914,1760198.3347356,0
+GPK.US,D,20201211,000000,15.6372,15.8201,15.6174,15.7716,2490635.2779752,0
+GPK.US,D,20201214,000000,15.9308,15.9694,15.5147,15.5244,1589988.5445531,0
+GPK.US,D,20201215,000000,15.6698,15.9021,15.5491,15.8923,1644627.6320354,0
+GPK.US,D,20201216,000000,15.8636,15.9763,15.7866,15.8636,1932735.581327,0
+GPK.US,D,20201217,000000,15.9021,16.1246,15.8152,16.0672,4620336.7889583,0
+GPK.US,D,20201218,000000,16.1167,16.1433,15.9595,16.0771,3083795.7874937,0
+GPK.US,D,20201221,000000,15.8636,15.9496,15.6698,15.8923,3309306.1847115,0
+GPK.US,D,20201222,000000,15.8833,16.0969,15.8419,16.0485,2178583.1530592,0
+GPK.US,D,20201223,000000,16.0771,16.4202,16.0188,16.2215,1830174.763169,0
+GPK.US,D,20201224,000000,16.2996,16.4202,16.173,16.4054,797566.00540118,0
+GPK.US,D,20201228,000000,16.4647,16.5428,16.271,16.3194,1513022.6664086,0
+GPK.US,D,20201229,000000,16.348,16.435,16.1118,16.2314,1558574.4577684,0
+GPK.US,D,20201230,000000,16.2314,16.4885,16.2116,16.4252,1081119.1801559,0
+GPK.US,D,20201231,000000,16.4647,16.5329,16.3194,16.4152,1372795.6936416,0
+GPK.US,D,20210104,000000,16.5517,16.7554,16.2215,16.3767,3002614.9980688,0
+GPK.US,D,20210105,000000,16.3668,16.4835,16.2077,16.348,2075603.5748171,0
+GPK.US,D,20210106,000000,16.6091,17.306,16.5715,17.2308,3894044.9636518,0
+GPK.US,D,20210107,000000,17.3554,17.5147,17.1914,17.4632,2241456.844029,0
+GPK.US,D,20210108,000000,17.4632,17.5294,17.1715,17.4434,2653295.2486721,0
+GPK.US,D,20210111,000000,17.1715,17.483,17.1578,17.3653,2251008.4176359,0
+GPK.US,D,20210112,000000,17.4929,17.6569,17.3357,17.6076,2208521.4645721,0
+GPK.US,D,20210113,000000,17.568,17.6076,17.1083,17.3159,2228609.8106306,0
+GPK.US,D,20210114,000000,17.4247,17.4632,16.959,16.9788,2811690.7446973,0
+GPK.US,D,20210115,000000,16.8314,17.0836,16.7267,16.9876,2342774.5314063,0
+GPK.US,D,20210119,000000,16.9876,17.0539,16.8166,16.8513,1987972.4640018,0
+GPK.US,D,20210120,000000,17.044,17.0539,16.8414,16.9293,1558509.7219101,0
+GPK.US,D,20210121,000000,16.9491,16.9739,16.7949,16.7949,1173825.9868687,0
+GPK.US,D,20210122,000000,16.7168,16.8088,16.4835,16.6871,1661665.3007673,0
+GPK.US,D,20210125,000000,16.6674,16.8314,16.4202,16.5517,4395714.486798,0
+GPK.US,D,20210126,000000,16.5902,16.6624,16.1246,16.1345,3218795.3396952,0
+GPK.US,D,20210127,000000,15.9021,16.0188,15.3792,15.6017,4999704.0916289,0
+GPK.US,D,20210128,000000,15.7272,15.7866,15.4365,15.4464,2815008.4574401,0
+GPK.US,D,20210129,000000,15.3396,15.4948,15.05,15.1755,4537368.682943,0
+GPK.US,D,20210201,000000,15.3209,15.5047,14.8848,15.4365,5563157.9226279,0
+GPK.US,D,20210202,000000,15.5531,16.1582,15.0687,15.7173,5223395.8158247,0
+GPK.US,D,20210203,000000,15.7272,15.8547,15.4414,15.7074,5511695.9496959,0
+GPK.US,D,20210204,000000,15.6698,15.8923,15.4751,15.7074,2737916.1420721,0
+GPK.US,D,20210205,000000,15.8547,16.0485,15.7666,15.8735,1793613.164144,0
+GPK.US,D,20210208,000000,15.9891,16.0672,15.7766,15.9021,2895488.2788982,0
+GPK.US,D,20210209,000000,15.9408,16.3342,15.8923,16.3094,2955030.0961563,0
+GPK.US,D,20210210,000000,16.4449,16.5616,16.2511,16.2996,2563328.5894656,0
+GPK.US,D,20210211,000000,16.2996,16.3767,15.9408,16.1246,2225224.3275361,0
+GPK.US,D,20210212,000000,16.1167,16.3767,16.0672,16.1632,4074537.6403414,0
+GPK.US,D,20210216,000000,16.0871,16.1167,15.5047,15.9496,7141045.9191499,0
+GPK.US,D,20210217,000000,15.8349,15.9941,15.6017,15.8448,4251361.6145559,0
+GPK.US,D,20210218,000000,15.7272,15.825,15.3644,15.5531,4875580.1636381,0
+GPK.US,D,20210219,000000,15.5927,15.8103,15.4751,15.6886,3172275.5449528,0
+GPK.US,D,20210222,000000,15.6411,15.8973,15.6017,15.7173,4427667.7019034,0
+GPK.US,D,20210223,000000,15.6698,15.7569,15.4276,15.5244,3298127.1111646,0
+GPK.US,D,20210224,000000,15.5531,15.6599,15.3842,15.5147,3990043.1841649,0
+GPK.US,D,20210225,000000,15.485,15.6511,15.3852,15.5344,3760016.4493261,0
+GPK.US,D,20210226,000000,15.5047,15.6114,15.3495,15.3792,3875557.8185905,0
+GPK.US,D,20210301,000000,15.5631,16.0672,15.4997,15.9308,2505114.8688025,0
+GPK.US,D,20210302,000000,15.9308,15.9891,15.7222,15.9121,1839169.001495,0
+GPK.US,D,20210303,000000,15.8923,16.1632,15.8053,16.0188,2750049.0580325,0
+GPK.US,D,20210304,000000,15.9891,16.1533,15.6411,15.8923,2231985.1787474,0
+GPK.US,D,20210305,000000,16.0485,16.261,15.7766,16.183,2238502.2589919,0
+GPK.US,D,20210308,000000,16.2413,16.9976,16.2413,16.8216,3484413.6471808,0
+GPK.US,D,20210309,000000,16.8127,17.0836,16.7751,16.7949,2920979.0346397,0
+GPK.US,D,20210310,000000,16.871,16.8859,16.6091,16.8216,2162501.3497365,0
+GPK.US,D,20210311,000000,16.8809,17.0638,16.7504,16.9293,3038960.1365675,0
+GPK.US,D,20210312,000000,17.0123,17.4267,17.0026,17.2368,2644180.6421096,0
+GPK.US,D,20210315,000000,17.1874,17.6302,17.1488,17.5176,5009411.4358949,0
+GPK.US,D,20210316,000000,17.4701,17.6253,17.4316,17.4404,3833271.1420886,0
+GPK.US,D,20210317,000000,17.5077,17.5957,17.1192,17.4504,2324538.2377965,0
+GPK.US,D,20210318,000000,17.4404,17.8981,17.3525,17.7035,2951724.5213869,0
+GPK.US,D,20210319,000000,17.6649,17.7419,17.5077,17.5374,3421684.6003945,0
+GPK.US,D,20210322,000000,17.3723,17.6352,17.2615,17.5858,3220125.4592857,0
+GPK.US,D,20210323,000000,17.5176,17.5957,16.8759,16.964,2434927.0373316,0
+GPK.US,D,20210324,000000,17.042,17.2269,16.8958,16.8958,2219181.6397539,0
+GPK.US,D,20210325,000000,16.9739,17.4504,16.8562,17.4316,2178255.4277761,0
+GPK.US,D,20210326,000000,17.5462,17.7806,17.4652,17.7035,1574722.0084473,0
+GPK.US,D,20210329,000000,17.6155,18.0524,17.4603,17.8981,3662972.3401008,0
+GPK.US,D,20210330,000000,17.8884,18.1413,17.7776,18.0821,2101349.2280009,0
+GPK.US,D,20210331,000000,18.0821,18.1316,17.6748,17.6748,1983967.9442613,0
+GPK.US,D,20210401,000000,17.6452,17.8587,17.4504,17.8587,2248184.3158133,0
+GPK.US,D,20210405,000000,18.0336,18.2185,17.9328,18.1019,2556022.5409469,0
+GPK.US,D,20210406,000000,18.005,18.3055,17.9565,18.2778,2348480.3904254,0
+GPK.US,D,20210407,000000,18.2957,18.3748,17.9664,18.0623,2856657.890336,0
+GPK.US,D,20210408,000000,17.5176,17.7232,17.2655,17.4217,8172901.111066,0
+GPK.US,D,20210409,000000,17.5562,17.7035,17.4167,17.6649,6553074.3932809,0
+GPK.US,D,20210412,000000,17.7806,17.8884,17.6452,17.8389,3040072.7841336,0
+GPK.US,D,20210413,000000,17.8092,17.8092,17.5077,17.5957,3186037.9838488,0
+GPK.US,D,20210414,000000,17.5858,17.7035,17.3723,17.6056,2904059.711149,0
+GPK.US,D,20210415,000000,17.6946,17.8488,17.485,17.7133,4321578.7794627,0
+GPK.US,D,20210416,000000,17.9081,18.1019,17.8141,18.0148,1774744.6844169,0
+GPK.US,D,20210419,000000,18.1513,18.1513,17.7994,17.8981,3433524.1819966,0
+GPK.US,D,20210420,000000,17.9181,18.1117,17.6896,17.8191,2978136.7516127,0
+GPK.US,D,20210421,000000,17.8191,18.2482,17.8191,18.171,2676918.779498,0
+GPK.US,D,20210422,000000,18.2284,18.268,17.9477,18.0336,3264294.5331701,0
+GPK.US,D,20210423,000000,18.092,18.2383,17.9803,18.1513,3438036.4736264,0
+GPK.US,D,20210426,000000,18.2868,18.3451,17.7994,17.8587,4611807.8396145,0
+GPK.US,D,20210427,000000,17.3426,17.6352,17.0895,17.5275,4912949.9493952,0
+GPK.US,D,20210428,000000,17.9477,18.2185,17.8092,17.9664,4613789.3637802,0
+GPK.US,D,20210429,000000,18.1413,18.3055,17.9664,18.0148,2413281.996178,0
+GPK.US,D,20210430,000000,17.9851,18.171,17.9477,18.0524,2755121.7194366,0
+GPK.US,D,20210503,000000,18.0426,18.4865,18.0426,18.2383,2423277.6173137,0
+GPK.US,D,20210504,000000,18.2957,18.526,18.2482,18.4045,2549655.1623749,0
+GPK.US,D,20210505,000000,18.4142,18.784,18.4142,18.696,1585501.5403682,0
+GPK.US,D,20210506,000000,18.7742,18.8996,18.6229,18.8809,1885478.4046976,0
+GPK.US,D,20210507,000000,18.7742,18.9293,18.7544,18.8413,1413289.9960643,0
+GPK.US,D,20210510,000000,18.9887,19.1725,18.871,18.871,1986380.3664843,0
+GPK.US,D,20210511,000000,18.8909,18.9689,18.5933,18.7158,1819153.4832771,0
+GPK.US,D,20210512,000000,18.6861,18.7742,18.2185,18.2284,1654381.5051997,0
+GPK.US,D,20210513,000000,18.1909,18.959,18.1413,18.8809,2503994.129254,0
+GPK.US,D,20210514,000000,19.1825,19.222,18.5487,18.5587,6836917.8679007,0
+GPK.US,D,20210517,000000,18.5883,19.0273,18.5883,18.6574,6999354.2975866,0
+GPK.US,D,20210518,000000,18.618,18.701,18.2096,18.2383,4264069.0612597,0
+GPK.US,D,20210519,000000,18.0623,18.1513,17.8141,18.0821,4289660.9667798,0
+GPK.US,D,20210520,000000,17.4701,17.6549,17.303,17.5275,15323347.890652,0
+GPK.US,D,20210521,000000,17.566,17.6452,17.4217,17.4603,4433265.3306591,0
+GPK.US,D,20210524,000000,17.5176,17.6155,17.2458,17.49,3140877.6421327,0
+GPK.US,D,20210525,000000,17.5176,17.6155,17.1775,17.1972,3243736.8521381,0
+GPK.US,D,20210526,000000,17.1775,17.5364,17.1438,17.3228,4451076.7951982,0
+GPK.US,D,20210527,000000,17.48,17.5176,17.1775,17.2072,4539648.5989559,0
+GPK.US,D,20210528,000000,17.2368,17.3228,17.1972,17.2072,2682209.9244241,0
+GPK.US,D,20210601,000000,17.3327,17.7806,17.2655,17.7618,6284209.1778977,0
+GPK.US,D,20210602,000000,17.7806,17.9278,17.6501,17.6748,5873658.409938,0
+GPK.US,D,20210603,000000,17.6549,17.7707,17.5275,17.6352,4837302.0528677,0
+GPK.US,D,20210604,000000,17.7035,17.7707,17.5858,17.6846,3635547.6005899,0
+GPK.US,D,20210607,000000,17.7519,17.8191,17.2171,17.3228,4196740.7340338,0
+GPK.US,D,20210608,000000,17.313,17.49,17.2072,17.4117,3480096.5746239,0
+GPK.US,D,20210609,000000,17.402,17.4217,17.05,17.0698,2234000.0823399,0
+GPK.US,D,20210610,000000,17.1972,17.2458,16.9243,17.139,3716164.985747,0
+GPK.US,D,20210611,000000,17.2072,17.4117,17.1874,17.392,2301854.3884152,0
+GPK.US,D,20210614,000000,17.5047,17.5334,17.2111,17.2892,3962479.8694568,0
+GPK.US,D,20210615,000000,17.2595,17.3772,17.0638,17.308,4730777.1748806,0
+GPK.US,D,20210616,000000,17.2892,17.3821,17.2012,17.221,3120945.0667332,0
+GPK.US,D,20210617,000000,17.2308,17.2308,16.5566,16.9769,7713537.4828797,0
+GPK.US,D,20210618,000000,16.7711,17.1083,16.6831,16.9857,6255339.0080485,0
+GPK.US,D,20210621,000000,17.1132,17.5621,17.1132,17.2892,4934539.3581705,0
+GPK.US,D,20210622,000000,17.2981,17.5917,17.2793,17.4949,5322803.7953793,0
+GPK.US,D,20210623,000000,17.485,17.5235,17.1914,17.2892,4965319.2358424,0
+GPK.US,D,20210624,000000,17.308,17.5215,17.221,17.485,3191039.8404077,0
+GPK.US,D,20210625,000000,17.5284,17.7589,17.4652,17.6609,3578951.2648888,0
+GPK.US,D,20210628,000000,17.6806,17.7391,17.475,17.7292,3074785.3652032,0
+GPK.US,D,20210629,000000,17.7589,17.8458,17.5819,17.6906,2468424.8095585,0
+GPK.US,D,20210630,000000,17.6115,17.7391,17.5423,17.7292,1992685.0321934,0
+GPK.US,D,20210701,000000,17.7874,17.8161,17.6412,17.6609,3257610.5557906,0
+GPK.US,D,20210702,000000,17.6511,17.6906,17.475,17.5719,2034093.728616,0
+GPK.US,D,20210706,000000,17.6016,17.6609,17.1132,17.3772,3081270.0775185,0
+GPK.US,D,20210707,000000,17.3179,17.5621,17.3179,17.4949,1436170.0760162,0
+GPK.US,D,20210708,000000,17.2793,17.5334,17.1715,17.4553,2680450.9297717,0
+GPK.US,D,20210709,000000,17.6609,17.6906,17.4553,17.6016,1702338.6382982,0
+GPK.US,D,20210712,000000,17.4167,17.5819,17.3574,17.5235,4630306.1111514,0
+GPK.US,D,20210713,000000,17.5423,17.6462,17.3426,17.387,2405562.2450642,0
+GPK.US,D,20210714,000000,17.3278,17.4504,17.2497,17.3574,1275421.8361375,0
+GPK.US,D,20210715,000000,17.2408,17.3377,17.1281,17.2497,2301587.3529994,0
+GPK.US,D,20210716,000000,17.2595,17.3327,16.8691,16.8789,6098994.8295362,0
+GPK.US,D,20210719,000000,16.6734,17.0836,16.5952,16.7227,5159993.111512,0
+GPK.US,D,20210720,000000,16.7227,17.0935,16.7227,16.9076,4249389.1938704,0
+GPK.US,D,20210721,000000,16.9857,17.3821,16.9769,17.1033,7452164.431608,0
+GPK.US,D,20210722,000000,17.0836,17.0984,16.7564,16.9176,2651333.9544623,0
+GPK.US,D,20210723,000000,16.9373,16.962,16.703,16.9076,5426379.1458182,0
+GPK.US,D,20210726,000000,16.9373,17.2308,16.8196,17.0935,4894543.724157,0
+GPK.US,D,20210727,000000,17.0836,18.4331,16.9176,18.3243,12142630.385165,0
+GPK.US,D,20210728,000000,18.3045,18.608,18.1889,18.4726,4368959.3588222,0
+GPK.US,D,20210729,000000,18.5398,18.8473,18.4232,18.7267,3791323.3173453,0
+GPK.US,D,20210730,000000,18.6574,18.9561,18.5784,18.7366,2946114.7546577,0
+GPK.US,D,20210802,000000,18.8029,19.0431,18.6477,18.6871,2571156.5708426,0
+GPK.US,D,20210803,000000,18.7168,18.872,18.4578,18.7939,2492384.1576497,0
+GPK.US,D,20210804,000000,18.7849,18.7939,18.4963,18.531,4437899.0020234,0
+GPK.US,D,20210805,000000,18.6477,18.7554,18.2185,18.2947,3444229.8745789,0
+GPK.US,D,20210806,000000,18.3935,18.4914,18.2858,18.3836,2326285.0944754,0
+GPK.US,D,20210809,000000,18.3836,18.8671,18.3233,18.8226,3376469.637798,0
+GPK.US,D,20210810,000000,18.8029,19.0144,18.7752,18.872,2015875.6419661,0
+GPK.US,D,20210811,000000,18.9709,19.1706,18.9313,19.0865,3561630.3767766,0
+GPK.US,D,20210812,000000,19.0291,19.1162,18.8473,18.9906,3036766.1978664,0
+GPK.US,D,20210813,000000,19.0481,19.0767,18.8622,18.9313,2305046.6754324,0
+GPK.US,D,20210816,000000,18.9214,18.9659,18.7168,18.961,1435661.2926292,0
+GPK.US,D,20210817,000000,18.961,19.0865,18.8176,18.9313,3929130.7874049,0
+GPK.US,D,20210818,000000,18.872,19.0578,18.7849,18.8325,2416142.511921,0
+GPK.US,D,20210819,000000,18.697,19.0094,18.6407,18.872,1925278.819638,0
+GPK.US,D,20210820,000000,18.8029,18.9906,18.7554,18.9511,1545322.8252552,0
+GPK.US,D,20210823,000000,19.0005,19.1656,18.8423,19.0668,2603853.2368219,0
+GPK.US,D,20210824,000000,19.1755,19.6936,19.1558,19.39,2707536.817524,0
+GPK.US,D,20210825,000000,19.312,19.8488,19.312,19.8004,3174335.9659458,0
+GPK.US,D,20210826,000000,19.743,19.9329,19.6244,19.7134,2326092.9098958,0
+GPK.US,D,20210827,000000,19.7529,20.1226,19.7232,20.0169,1402874.6033469,0
+GPK.US,D,20210830,000000,20.0939,20.1276,19.9723,19.9872,1330504.9711485,0
+GPK.US,D,20210831,000000,20.0169,20.089,19.9229,20.0544,2967355.1966963,0
+GPK.US,D,20210901,000000,20.1128,20.1819,19.9476,20.1721,1593193.9810417,0
+GPK.US,D,20210902,000000,20.2798,20.3431,20.1968,20.3283,1464027.7365803,0
+GPK.US,D,20210903,000000,20.3668,20.4063,20.2018,20.2511,1351312.4921342,0
+GPK.US,D,20210907,000000,20.2898,20.2898,19.9674,19.9674,1556970.2222776,0
+GPK.US,D,20210908,000000,19.8884,20.0069,19.7627,19.9279,1304217.1551506,0
+GPK.US,D,20210909,000000,19.9031,19.9179,19.659,19.6936,2107499.1345486,0
+GPK.US,D,20210910,000000,19.7232,19.8251,19.5087,19.5087,2451593.4863754,0
+GPK.US,D,20210913,000000,19.5462,19.738,19.2497,19.4494,2425873.1206362,0
+GPK.US,D,20210914,000000,19.5136,19.5136,19.0509,19.0807,1572445.1269276,0
+GPK.US,D,20210915,000000,19.1004,19.306,19.1004,19.2586,2541923.2732877,0
+GPK.US,D,20210916,000000,19.2773,19.3456,18.9788,19.1399,3303466.8079845,0
+GPK.US,D,20210917,000000,19.0905,19.1201,18.6544,18.7771,4174639.5073782,0
+GPK.US,D,20210920,000000,18.4242,18.7771,18.3648,18.7287,2801157.0067388,0
+GPK.US,D,20210921,000000,18.8059,18.8453,18.522,18.6297,2542830.586803,0
+GPK.US,D,20210922,000000,18.7386,18.9689,18.6941,18.7771,1126902.6045091,0
+GPK.US,D,20210923,000000,18.7771,19.1498,18.7771,19.0035,982218.97249061,0
+GPK.US,D,20210924,000000,18.8948,19.1943,18.8355,19.1103,1337569.271696,0
+GPK.US,D,20210927,000000,19.1201,19.5908,19.0411,19.3456,3004057.3939139,0
+GPK.US,D,20210928,000000,19.3753,19.4247,19.0035,19.0223,1576719.7165775,0
+GPK.US,D,20210929,000000,19.0321,19.224,18.9639,19.1004,1898450.8638216,0
+GPK.US,D,20210930,000000,19.1598,19.2388,18.6248,18.6792,2560797.8220014,0
+GPK.US,D,20211001,000000,18.7089,18.9046,18.4735,18.7771,1952638.8232906,0
+GPK.US,D,20211004,000000,18.8059,19.0273,18.5754,18.8156,3572546.4608986,0
+GPK.US,D,20211005,000000,18.8652,19.0223,18.62,19.0035,1859715.5560513,0
+GPK.US,D,20211006,000000,18.8948,19.0035,18.62,18.9639,1138300.1615781,0
+GPK.US,D,20211007,000000,19.0223,19.2773,18.8652,18.9046,1759390.1480036,0
+GPK.US,D,20211008,000000,18.8552,18.9541,18.4439,18.4439,2409505.0634397,0
+GPK.US,D,20211011,000000,18.3945,18.7089,18.3698,18.4538,1302862.7596132,0
+GPK.US,D,20211012,000000,18.4142,18.5952,18.3451,18.434,999282.94016481,0
+GPK.US,D,20211013,000000,19.1004,19.2388,18.7672,19.0321,4280839.6945755,0
+GPK.US,D,20211014,000000,19.4247,19.6797,19.2961,19.316,3939022.2242682,0
+GPK.US,D,20211015,000000,19.4445,19.479,19.219,19.395,1767493.2567788,0
+GPK.US,D,20211018,000000,19.3753,20.0139,19.3753,19.9743,3265781.4349177,0
+GPK.US,D,20211019,000000,19.9446,19.9842,19.6055,19.6995,1906069.4651567,0
+GPK.US,D,20211020,000000,19.8557,20.1948,19.7737,20.1009,1930975.575177,0
+GPK.US,D,20211021,000000,20.0326,20.2976,19.8458,20.2096,2243973.4505243,0
+GPK.US,D,20211022,000000,20.2195,20.4053,20.1553,20.2591,1856057.980052,0
+GPK.US,D,20211025,000000,20.3075,20.4153,19.8507,19.8557,3712326.3516436,0
+GPK.US,D,20211026,000000,19.6797,20.4153,19.5136,19.9446,3039284.8273571,0
+GPK.US,D,20211027,000000,19.739,19.8161,19.3357,19.4741,3394437.884494,0
+GPK.US,D,20211028,000000,19.6302,19.9051,19.5809,19.8557,1881658.9890522,0
+GPK.US,D,20211029,000000,19.836,20.0613,19.5512,19.5512,2636689.4894957,0
+GPK.US,D,20211101,000000,19.5136,19.8458,19.4939,19.7687,2224629.5668371,0
+GPK.US,D,20211102,000000,19.9546,20.1404,19.8063,19.9546,1464808.6128723,0
+GPK.US,D,20211103,000000,19.9546,20.3263,19.9546,20.1701,2598866.5527298,0
+GPK.US,D,20211104,000000,20.1898,20.351,19.739,19.8557,2082552.5646168,0
+GPK.US,D,20211105,000000,19.9151,20.2778,19.9051,20.1503,1462471.0414855,0
+GPK.US,D,20211108,000000,20.3075,20.3362,20.0426,20.1206,1633425.2940395,0
+GPK.US,D,20211109,000000,20.0139,20.2145,19.9743,20.1701,942578.37420059,0
+GPK.US,D,20211110,000000,20.1898,20.3075,19.8656,19.8854,2806450.1746606,0
+GPK.US,D,20211111,000000,19.9051,20.2976,19.8458,20.2096,1264183.0842213,0
+GPK.US,D,20211112,000000,20.2096,20.4548,20.1256,20.2689,1910040.6054702,0
+GPK.US,D,20211115,000000,21.1409,21.1509,20.5427,20.5427,3164391.9311974,0
+GPK.US,D,20211116,000000,20.5043,20.9007,20.445,20.8464,3060113.5897963,0
+GPK.US,D,20211117,000000,20.7979,20.9354,20.6209,20.7879,2676902.5955334,0
+GPK.US,D,20211118,000000,20.8176,20.9154,20.3758,20.4252,1450109.527025,0
+GPK.US,D,20211119,000000,20.2976,20.435,20.1898,20.1998,1677864.4378332,0
+GPK.US,D,20211122,000000,20.2393,20.6605,20.2195,20.5725,1219910.8375625,0
+GPK.US,D,20211123,000000,20.5725,20.8927,20.5626,20.7879,3571121.2605162,0
+GPK.US,D,20211124,000000,21.0826,21.0826,20.6209,20.6308,2186174.443954,0
+GPK.US,D,20211126,000000,20.2195,20.5141,20.1898,20.4053,1274314.2460603,0
+GPK.US,D,20211129,000000,20.6012,20.6209,20.1601,20.1701,1225787.6397076,0
+GPK.US,D,20211130,000000,19.9942,20.1601,19.219,19.3653,3361582.4133623,0
+GPK.US,D,20211201,000000,19.6699,19.8161,18.9639,18.9738,1795001.9506061,0
+GPK.US,D,20211202,000000,19.0905,19.6491,19.0905,19.5908,1685681.2927346,0
+GPK.US,D,20211203,000000,19.5908,19.8754,19.5315,19.7874,1685205.8887745,0
+GPK.US,D,20211206,000000,20.0426,20.2778,19.9546,20.0712,1741447.188752,0
+GPK.US,D,20211207,000000,20.1701,20.3708,20.0239,20.0613,1540976.4192625,0
+GPK.US,D,20211208,000000,20.2294,20.2689,19.9596,20.0139,1279163.3664534,0
+GPK.US,D,20211209,000000,20.0239,20.0811,19.7874,19.8063,1374475.7914667,0
+GPK.US,D,20211210,000000,19.9446,20.0326,19.7193,19.7687,1781249.626688,0
+GPK.US,D,20211213,000000,19.8261,19.8854,19.5937,19.6599,1234325.6925315,0
+GPK.US,D,20211214,000000,19.5661,19.7539,19.31,19.5077,1869844.6948949,0
+GPK.US,D,20211215,000000,19.5858,19.7242,19.404,19.7044,1401346.2301901,0
+GPK.US,D,20211216,000000,19.7341,20.0149,19.7044,19.9209,1400630.0897566,0
+GPK.US,D,20211217,000000,19.9407,19.9407,19.4583,19.5077,2840618.5699205,0
+GPK.US,D,20211220,000000,19.0737,19.1181,17.3604,18.4439,7837318.5131206,0
+GPK.US,D,20211221,000000,18.6407,19.0154,18.5151,18.6802,4307452.2013632,0
+GPK.US,D,20211222,000000,18.5417,18.6901,18.2275,18.267,2927165.3551077,0
+GPK.US,D,20211223,000000,18.2472,18.4934,18.2472,18.3845,1835578.1843495,0
+GPK.US,D,20211227,000000,18.5329,18.8276,18.4045,18.8276,1798636.2621564,0
+GPK.US,D,20211228,000000,18.7879,19.2121,18.7297,19.1428,1862884.5786194,0
+GPK.US,D,20211229,000000,19.1132,19.3594,19.1132,19.1331,998980.50232637,0
+GPK.US,D,20211230,000000,19.2319,19.2903,19.0539,19.0737,1225295.0402851,0
+GPK.US,D,20211231,000000,19.1034,19.2903,19.0441,19.2023,1012622.5729857,0
+GPK.US,D,20220103,000000,19.2616,19.4335,19.0441,19.3496,2370112.2821076,0
+GPK.US,D,20220104,000000,19.478,20.2661,19.4484,19.8419,3060851.9831811,0
+GPK.US,D,20220105,000000,19.8517,20.1958,19.5275,19.5462,3130156.7770835,0
+GPK.US,D,20220106,000000,19.5858,19.6847,19.3396,19.399,1393892.5029944,0
+GPK.US,D,20220107,000000,19.4583,19.5562,19.3496,19.4187,1503303.184169,0
+GPK.US,D,20220110,000000,19.4286,19.483,19.0441,19.1923,2192101.8209884,0
+GPK.US,D,20220111,000000,19.2418,19.3396,18.8967,19.1331,1450646.6323502,0
+GPK.US,D,20220112,000000,19.2319,19.3545,19.0441,19.1825,2522565.2286314,0
+GPK.US,D,20220113,000000,19.2616,19.5809,19.2616,19.4484,1947754.300475,0
+GPK.US,D,20220114,000000,19.2121,19.3297,18.9709,19.1923,1888702.0481462,0
+GPK.US,D,20220118,000000,18.4835,18.7593,18.2275,18.611,4477517.3473621,0
+GPK.US,D,20220119,000000,18.7979,19.2418,18.621,19.1034,4667723.4373046,0
+GPK.US,D,20220120,000000,19.0835,19.2023,18.7395,18.7692,1880627.2613091,0
+GPK.US,D,20220121,000000,18.7879,18.8869,18.3451,18.4045,2485623.3064384,0
+GPK.US,D,20220124,000000,18.1583,18.7979,17.9021,18.7297,3258998.330755,0
+GPK.US,D,20220125,000000,18.4538,18.4934,18.0306,18.1977,2988984.0538853,0
+GPK.US,D,20220126,000000,18.2571,18.4538,17.9268,18.0593,2916561.8238018,0
+GPK.US,D,20220127,000000,18.2768,18.5863,17.7153,17.9219,4354594.0672449,0
+GPK.US,D,20220128,000000,17.9021,18.2275,17.7302,18.2076,1912507.6485737,0
+GPK.US,D,20220131,000000,18.0989,18.6307,18.0109,18.621,4321467.514706,0
+GPK.US,D,20220201,000000,18.6604,18.7395,18.3748,18.6901,2010765.5551441,0
+GPK.US,D,20220202,000000,18.7,18.7593,18.3945,18.5617,1998751.9959225,0
+GPK.US,D,20220203,000000,18.4538,18.7049,18.2868,18.3845,1860790.7781994,0
+GPK.US,D,20220204,000000,18.2472,18.439,17.9843,18.2868,1960941.19713,0
+GPK.US,D,20220207,000000,18.3648,18.4242,18.089,18.1483,1706588.9520011,0
+GPK.US,D,20220208,000000,18.1483,18.4538,18.0208,18.434,1748917.0999123,0
+GPK.US,D,20220209,000000,18.611,18.8473,18.4983,18.5913,2244433.6820175,0
+GPK.US,D,20220210,000000,18.3845,18.6901,18.1928,18.2768,1228524.7527205,0
+GPK.US,D,20220211,000000,18.267,18.4687,17.9714,18.1583,1808496.3425885,0
+GPK.US,D,20220214,000000,18.2076,18.4142,18.0208,18.3549,5611684.5289806,0
+GPK.US,D,20220215,000000,18.5617,18.8671,18.5517,18.621,4698774.3963836,0
+GPK.US,D,20220216,000000,18.6011,19.1725,18.5417,19.0441,4505829.1704327,0
+GPK.US,D,20220217,000000,20.5606,21.4275,19.744,19.9309,7858940.289825,0
+GPK.US,D,20220218,000000,20.0486,20.5606,19.7824,19.9111,5176464.3414829,0
+GPK.US,D,20220222,000000,19.9407,20.354,19.8517,20,4105418.6677921,0
+GPK.US,D,20220223,000000,20.0199,20.0979,19.3446,19.4583,3338971.3918217,0
+GPK.US,D,20220224,000000,19.1231,19.3,18.7197,19.2121,3819057.5751794,0
+GPK.US,D,20220225,000000,19.2516,20.0534,19.222,19.9605,2688229.3477572,0
+GPK.US,D,20220228,000000,19.6055,20.2798,19.5562,20.2661,4083029.1642669,0
+GPK.US,D,20220301,000000,20.1573,20.2364,19.6205,19.7539,3736322.1136553,0
+GPK.US,D,20220302,000000,19.8617,20.2947,19.8024,20.1176,2905784.3148766,0
+GPK.US,D,20220303,000000,20.1276,20.2848,19.7291,19.9309,2099899.7516716,0
+GPK.US,D,20220304,000000,19.5759,19.9803,19.5562,19.9803,3401094.5514332,0
+GPK.US,D,20220307,000000,19.9209,19.9309,18.4983,18.6307,5684317.1506038,0
+GPK.US,D,20220308,000000,18.5814,18.7197,18.168,18.2275,4507253.3593173,0
+GPK.US,D,20220309,000000,18.5517,18.9906,18.3648,18.7791,2431182.4725225,0
+GPK.US,D,20220310,000000,18.4637,18.9956,18.4637,18.7979,1860166.6840646,0
+GPK.US,D,20220311,000000,18.9166,18.9709,18.6061,18.6604,2104451.4917151,0
+GPK.US,D,20220314,000000,18.784,19.4068,18.7642,18.9818,2861823.6095364,0
+GPK.US,D,20220315,000000,19.0311,19.2338,18.8335,19.1696,2351873.9655022,0
+GPK.US,D,20220316,000000,19.298,19.6244,19.2487,19.6046,1996340.5851972,0
+GPK.US,D,20220317,000000,19.4761,19.8221,19.4761,19.743,1721334.5667464,0
+GPK.US,D,20220318,000000,19.5947,19.9209,19.4563,19.8221,2742221.0766555,0
+GPK.US,D,20220321,000000,19.7824,19.8913,19.5058,19.654,2208219.0267336,0
+GPK.US,D,20220322,000000,19.8517,20.0593,19.6639,19.6936,2100365.0406538,0
+GPK.US,D,20220323,000000,19.5156,19.7232,19.5156,19.5156,1275680.7795712,0
+GPK.US,D,20220324,000000,19.5749,19.7034,19.4464,19.5947,1790469.4290206,0
+GPK.US,D,20220325,000000,19.5947,19.9803,19.5947,19.9309,2336398.0493543,0
+GPK.US,D,20220328,000000,20.1286,20.1483,19.7232,20.0989,2846614.7288044,0
+GPK.US,D,20220329,000000,20.2076,20.2671,19.8617,20.0495,2328985.793568,0
+GPK.US,D,20220330,000000,20.0495,20.3164,19.9902,20.1681,3003589.0704382,0
+GPK.US,D,20220331,000000,20.1286,20.3164,19.8121,19.8121,3015822.1246797,0
+GPK.US,D,20220401,000000,19.9506,20.3955,19.7134,20.3955,3199227.914997,0
+GPK.US,D,20220404,000000,20.4252,20.4943,20.1533,20.1878,2029915.2312559,0
+GPK.US,D,20220405,000000,19.9407,20.3461,19.9407,20.178,3157426.7574331,0
+GPK.US,D,20220406,000000,20.2571,20.529,20.089,20.4746,2196196.364032,0
+GPK.US,D,20220407,000000,20.4943,20.534,20.1928,20.4844,1844184.0075252,0
+GPK.US,D,20220408,000000,20.7119,20.8849,20.613,20.7909,2002480.3767671,0
+GPK.US,D,20220411,000000,20.8997,21.1221,20.6229,20.6723,1521124.7636861,0
+GPK.US,D,20220412,000000,20.6822,20.9096,20.5537,20.5636,2151182.689495,0
+GPK.US,D,20220413,000000,20.5734,20.8898,20.519,20.7515,2148654.9565242,0
+GPK.US,D,20220414,000000,20.7316,20.9194,20.6723,20.6822,2169572.7307686,0
+GPK.US,D,20220418,000000,20.7612,20.9145,20.4796,20.6229,2517383.3254664,0
+GPK.US,D,20220419,000000,20.7612,21.8488,20.7168,21.5522,4912490.7293996,0
+GPK.US,D,20220420,000000,21.6707,21.9427,21.6017,21.6017,2650196.0194514,0
+GPK.US,D,20220421,000000,21.7895,21.9971,21.6214,21.8488,2394420.5969355,0
+GPK.US,D,20220422,000000,21.75,21.75,21.2259,21.2753,2706291.6637477,0
+GPK.US,D,20220425,000000,21.0974,21.0974,20.529,20.8404,6102255.898403,0
+GPK.US,D,20220426,000000,20.9392,21.1469,20.1928,20.5636,2878508.2655404,0
+GPK.US,D,20220427,000000,20.8997,21.3742,20.7119,20.7712,3994525.130861,0
+GPK.US,D,20220428,000000,20.9392,21.7747,20.8206,21.661,3438488.6131374,0
+GPK.US,D,20220429,000000,21.7004,22.0391,21.4682,21.5522,3046332.9439401,0
+GPK.US,D,20220502,000000,21.661,21.8587,21.216,21.572,2948594.9472325,0
+GPK.US,D,20220503,000000,21.5818,22.002,21.5325,21.7994,2372279.9218661,0
+GPK.US,D,20220504,000000,21.8092,22.3333,21.661,22.3134,4074376.8121932,0
+GPK.US,D,20220505,000000,22.2541,22.4519,21.6907,21.8785,2227321.1624494,0
+GPK.US,D,20220506,000000,21.7104,21.8389,21.3149,21.5028,2442473.8223238,0
+GPK.US,D,20220509,000000,21.2556,21.6512,20.8107,20.8602,3354102.3872241,0
+GPK.US,D,20220510,000000,21.3149,21.3545,20.445,20.8206,4366148.4064708,0
+GPK.US,D,20220511,000000,20.7612,21.2112,20.4943,20.524,3166847.8478253,0
+GPK.US,D,20220512,000000,20.435,20.7712,20.1533,20.524,3827889.9738594,0
+GPK.US,D,20220513,000000,20.6229,20.786,20.1088,20.1978,4634815.3682878,0
+GPK.US,D,20220516,000000,20.1384,20.6427,19.9111,20.5734,2752966.2176516,0
+GPK.US,D,20220517,000000,20.9491,21.2951,20.7959,21.2457,2056584.3819197,0
+GPK.US,D,20220518,000000,21.0776,21.0776,20.3312,20.4053,2007077.6342111,0
+GPK.US,D,20220519,000000,20.1186,20.4597,19.8913,20.1583,2056581.3474264,0
+GPK.US,D,20220520,000000,20.3658,20.613,19.7134,20.1186,3074467.7548979,0
+GPK.US,D,20220523,000000,20.3856,20.6427,20.1138,20.3263,3916207.8916724,0
+GPK.US,D,20220524,000000,20.1583,20.3758,19.6985,20.2571,2999986.1153194,0
+GPK.US,D,20220525,000000,20.3461,20.7019,20.1483,20.5833,2520520.9916031,0
+GPK.US,D,20220526,000000,20.7415,21.3248,20.7415,21.2062,1782664.7120926,0
+GPK.US,D,20220527,000000,22.0169,22.442,21.9279,22.1948,3902278.5556415,0
+GPK.US,D,20220531,000000,22.0366,22.2838,21.7302,22.0069,3633878.6292405,0
+GPK.US,D,20220601,000000,22.0465,22.2788,21.7549,22.1554,3026031.1718483,0
+GPK.US,D,20220602,000000,22.3233,22.6495,22.0218,22.6199,3264781.0636059,0
+GPK.US,D,20220603,000000,22.3727,22.4914,22.0861,22.2047,2914096.8036939,0
+GPK.US,D,20220606,000000,22.4123,22.7287,22.2146,22.442,2127745.2742621,0
+GPK.US,D,20220607,000000,22.2541,22.5408,22.1701,22.4815,2018788.755594,0
+GPK.US,D,20220608,000000,22.3134,22.4223,21.913,21.9872,1799710.4728066,0
+GPK.US,D,20220609,000000,21.8488,22.2344,21.8092,21.9575,2037978.8916174,0
+GPK.US,D,20220610,000000,21.4435,21.5522,21.1221,21.216,2215374.362082,0
+GPK.US,D,20220613,000000,20.7612,20.7612,20.1483,20.2274,2298849.2284887,0
+GPK.US,D,20220614,000000,20.153,20.4953,20.0538,20.2522,2291161.0717687,0
+GPK.US,D,20220615,000000,20.5301,20.6094,19.9843,20.3515,2527160.2835315,0
+GPK.US,D,20220616,000000,19.9546,19.9546,18.9325,19.1905,2968771.8244563,0
+GPK.US,D,20220617,000000,19.0913,19.4138,19.0515,19.0715,3707121.0696974,0
+GPK.US,D,20220621,000000,19.3493,19.5527,19.2203,19.3294,3143925.7179307,0
+GPK.US,D,20220622,000000,18.992,19.5229,18.992,19.2996,2979012.9859377,0
+GPK.US,D,20220623,000000,19.3493,19.6172,19.2748,19.5279,3785579.5329584,0
+GPK.US,D,20220624,000000,19.7263,20.6244,19.6722,20.3415,6552852.8268325,0
+GPK.US,D,20220627,000000,20.3911,20.8377,20.3068,20.7087,3953458.190777,0
+GPK.US,D,20220628,000000,20.798,20.9468,19.9843,20.282,3282586.5294914,0
+GPK.US,D,20220629,000000,20.2522,20.6889,20.0836,20.5201,2585641.3265949,0
+GPK.US,D,20220630,000000,20.3118,20.5946,20.1144,20.3415,3152731.786522,0
+GPK.US,D,20220701,000000,20.3415,21.2842,20.2672,21.2147,3462042.6782665,0
+GPK.US,D,20220705,000000,20.8675,20.917,20.2969,20.8079,2989715.7152168,0
+GPK.US,D,20220706,000000,20.788,20.9568,20.4805,20.8774,2936819.8440614,0
+GPK.US,D,20220707,000000,20.927,21.2098,20.8873,21.0758,3372424.9568786,0
+GPK.US,D,20220708,000000,21.1354,21.2247,20.7632,20.788,1536463.4579433,0
+GPK.US,D,20220711,000000,20.788,21.0262,20.5797,20.7087,2181129.5571344,0
+GPK.US,D,20220712,000000,20.5896,20.7682,20.3763,20.4606,1700282.7378394,0
+GPK.US,D,20220713,000000,20.2225,20.5996,20.1232,20.4705,1719446.8715466,0
+GPK.US,D,20220714,000000,20.1232,20.406,19.9843,20.3813,1309928.4016098,0
+GPK.US,D,20220715,000000,20.7186,20.798,20.3813,20.4805,2270136.5578121,0
+GPK.US,D,20220718,000000,20.5598,20.6202,19.9744,20.1232,2706850.2395751,0
+GPK.US,D,20220719,000000,20.4011,20.8377,20.3217,20.7285,2886610.7409154,0
+GPK.US,D,20220720,000000,20.6194,20.927,20.4904,20.8377,2023814.5535816,0
+GPK.US,D,20220721,000000,20.7782,21.2693,20.7782,21.2346,2724546.0233238,0
+GPK.US,D,20220722,000000,21.3636,21.4529,21.1056,21.1849,2088111.552452,0
+GPK.US,D,20220725,000000,21.1651,21.4727,20.9568,21.4628,3700323.5264782,0
+GPK.US,D,20220726,000000,21.949,22.4997,21.7109,22.4253,6033494.3223521,0
+GPK.US,D,20220727,000000,22.7627,22.8123,22.0532,22.1773,5223090.1111982,0
+GPK.US,D,20220728,000000,22.1773,22.336,21.7803,22.3063,3191004.6254892,0
+GPK.US,D,20220729,000000,22.3559,22.5543,22.068,22.078,2791232.4921679,0
+GPK.US,D,20220801,000000,21.949,22.3459,21.949,22.1573,3114188.8598481,0
+GPK.US,D,20220802,000000,22.1276,22.1276,21.5472,21.8399,2415942.6001249,0
+GPK.US,D,20220803,000000,21.8399,21.8597,21.6116,21.7406,2539887.662822,0
+GPK.US,D,20220804,000000,21.6613,21.8399,21.3934,21.4032,2562794.728407,0
+GPK.US,D,20220805,000000,21.3139,21.6216,21.2276,21.5323,2012954.6090703,0
+GPK.US,D,20220808,000000,21.7704,22.2268,21.572,22.207,3966721.7143215,0
+GPK.US,D,20220809,000000,22.3261,22.713,22.2963,22.6833,3230263.0830283,0
+GPK.US,D,20220810,000000,22.8619,23.4424,22.8421,22.9314,4021243.1506676,0
+GPK.US,D,20220811,000000,23.0306,23.3183,22.8619,23.0207,2262303.0065233,0
+GPK.US,D,20220812,000000,23.1894,23.368,22.9711,23.11,4357526.5326592,0
+GPK.US,D,20220815,000000,22.9611,23.1794,22.7627,23.1001,6019584.8054491,0
+GPK.US,D,20220816,000000,22.9711,23.4573,22.8916,23.358,3569406.5729006,0
+GPK.US,D,20220817,000000,23.2092,23.3075,23.0107,23.1695,2172548.2257021,0
+GPK.US,D,20220818,000000,23.1299,23.5268,23.0356,23.3878,2970598.9476373,0
+GPK.US,D,20220819,000000,23.2489,23.2787,22.9413,23.0604,2488327.1133517,0
+GPK.US,D,20220822,000000,22.7428,23.1547,22.6039,22.9611,3192709.8060862,0
+GPK.US,D,20220823,000000,22.9214,23.2042,22.9214,23.1596,1372794.3387497,0
+GPK.US,D,20220824,000000,23.1596,23.3035,22.9016,23.1001,2094906.0723013,0
+GPK.US,D,20220825,000000,23.2588,23.3828,23.1397,23.2489,2401592.6790134,0
+GPK.US,D,20220826,000000,23.229,23.3481,22.728,22.7428,1619843.9673248,0
+GPK.US,D,20220829,000000,22.5642,22.8619,22.4154,22.7627,2291847.3767253,0
+GPK.US,D,20220830,000000,22.8223,22.8818,22.1971,22.4551,2329340.1862703,0
+GPK.US,D,20220831,000000,22.4551,22.723,21.9639,22.0978,2185730.1182605,0
+GPK.US,D,20220901,000000,22.0284,22.1673,21.8101,22.1078,2533169.735009,0
+GPK.US,D,20220902,000000,22.3161,22.6237,22.1276,22.2268,2647508.5438936,0
+GPK.US,D,20220906,000000,22.2765,22.5592,22.1375,22.4154,3015243.0346743,0
+GPK.US,D,20220907,000000,22.4154,23.0405,22.4005,23.0207,2704134.2456574,0
+GPK.US,D,20220908,000000,22.852,23.1199,22.7428,22.9115,3603898.1839717,0
+GPK.US,D,20220909,000000,22.9413,23.2787,22.8818,23.1299,2288302.9794678,0
+GPK.US,D,20220912,000000,23.2985,23.879,23.2489,23.5069,2270484.2453451,0
+GPK.US,D,20220913,000000,23.11,23.1794,22.7776,22.8421,1591868.7260764,0
+GPK.US,D,20220914,000000,22.847,22.9565,22.3791,22.5982,2087395.7183936,0
+GPK.US,D,20220915,000000,22.5185,22.8072,22.4488,22.6181,1683604.1816553,0
+GPK.US,D,20220916,000000,22.1402,22.1402,21.1248,21.2144,5467762.1127995,0
+GPK.US,D,20220919,000000,21.2244,21.8714,21.1447,21.8316,3320640.4448776,0
+GPK.US,D,20220920,000000,21.5927,21.5927,21.0402,21.1547,2999097.9031842,0
+GPK.US,D,20220921,000000,21.3438,21.3836,20.7266,20.7366,2784511.1992582,0
+GPK.US,D,20220922,000000,20.8261,21.085,20.6669,20.7067,2496344.39168,0
+GPK.US,D,20220923,000000,20.408,20.4678,19.9999,20.2089,3216133.5940413,0
+GPK.US,D,20220926,000000,20.0895,20.1691,19.3727,19.6116,3751022.2740907,0
+GPK.US,D,20220927,000000,19.8306,19.9302,19.3936,19.5818,2086909.5372309,0
+GPK.US,D,20220928,000000,19.741,20.1492,19.5419,20.0496,2579179.0140345,0
+GPK.US,D,20220929,000000,19.8008,19.8207,19.4822,19.6216,1733801.3821973,0
+GPK.US,D,20220930,000000,19.6714,19.9053,19.5618,19.6514,3170979.0163025,0
+GPK.US,D,20221003,000000,19.8306,20.1193,19.6315,19.96,3647446.6008119,0
+GPK.US,D,20221004,000000,20.2487,20.8958,20.2487,20.8958,3121081.1587077,0
+GPK.US,D,20221005,000000,20.6868,20.9207,20.3682,20.7863,2800901.7323816,0
+GPK.US,D,20221006,000000,20.6171,20.9357,20.5424,20.5673,2185543.03836,0
+GPK.US,D,20221007,000000,20.2886,20.3632,19.7112,19.8008,2932219.8671302,0
+GPK.US,D,20221010,000000,19.8804,20.3184,19.8057,20.2388,3199831.4574929,0
+GPK.US,D,20221011,000000,20.0994,20.3583,19.98,20.1392,1783866.9923833,0
+GPK.US,D,20221012,000000,20.1492,20.3085,19.9501,19.9899,1446316.6345561,0
+GPK.US,D,20221013,000000,19.6415,20.6967,19.4772,20.627,2433126.7774378,0
+GPK.US,D,20221014,000000,20.7863,21.0053,20.3831,20.4279,2190106.5115462,0
+GPK.US,D,20221017,000000,20.7067,21.0252,20.6669,20.8361,1619873.2645739,0
+GPK.US,D,20221018,000000,21.1646,21.4683,21.075,21.3339,1774122.2744921,0
+GPK.US,D,20221019,000000,21.1646,21.3438,20.9655,21.0651,1606860.886926,0
+GPK.US,D,20221020,000000,21.0949,21.2293,20.5673,20.7565,1899863.3889612,0
+GPK.US,D,20221021,000000,20.8261,21.2194,20.4777,21.1248,3636154.9428575,0
+GPK.US,D,20221024,000000,21.304,21.5081,20.9357,21.4135,4745086.9631646,0
+GPK.US,D,20221025,000000,22.0506,23.0461,21.0053,23.0163,8489119.8807882,0
+GPK.US,D,20221026,000000,23.3846,23.7729,22.8719,23.3149,5578617.4449339,0
+GPK.US,D,20221027,000000,23.3348,23.5041,22.8172,22.9466,4089338.0658972,0
+GPK.US,D,20221028,000000,23.0362,23.2154,22.6878,22.9267,4001927.9162781,0
+GPK.US,D,20221031,000000,22.857,23.086,22.5583,22.857,2747218.8941648,0
+GPK.US,D,20221101,000000,23.076,23.1556,22.4936,22.8271,2425404.1312005,0
+GPK.US,D,20221102,000000,22.7276,22.8869,22.2,22.2298,1998853.4899101,0
+GPK.US,D,20221103,000000,22.0805,22.6579,21.9113,22.3095,2027253.90316,0
+GPK.US,D,20221104,000000,22.6878,22.9516,22.3791,22.6878,2020774.8360125,0
+GPK.US,D,20221107,000000,22.7574,22.8751,22.409,22.6081,2088636.2839637,0
+GPK.US,D,20221108,000000,22.8072,22.9366,22.5932,22.7475,2582223.6733405,0
+GPK.US,D,20221109,000000,22.6081,22.8918,22.3692,22.4687,2053413.2623314,0
+GPK.US,D,20221110,000000,23.0959,23.1258,22.0257,22.3891,6714490.3304962,0
+GPK.US,D,20221111,000000,22.5086,22.5882,21.5031,21.523,7236345.5382604,0
+GPK.US,D,20221114,000000,21.4832,22.3941,21.4533,21.9013,3812741.1645834,0
+GPK.US,D,20221115,000000,22.2099,22.409,21.7868,22.1601,2521717.2222349,0
+GPK.US,D,20221116,000000,22.0705,22.4339,22.0705,22.3592,2188608.7923033,0
+GPK.US,D,20221117,000000,22.0606,22.2348,21.8217,22.18,1594171.9603822,0
+GPK.US,D,20221118,000000,22.419,22.5086,22.0506,22.4289,2238027.5002811,0
+GPK.US,D,20221121,000000,22.3393,22.3692,22.0457,22.2896,3117443.8405463,0
+GPK.US,D,20221122,000000,22.3891,22.6131,22.3393,22.4588,3010170.578714,0
+GPK.US,D,20221123,000000,22.4986,22.5982,22.3294,22.4787,1840939.0356475,0
+GPK.US,D,20221125,000000,22.5086,22.7823,22.4787,22.6778,739725.64355154,0
+GPK.US,D,20221128,000000,22.4389,22.5882,22.2099,22.2398,1764443.8540322,0
+GPK.US,D,20221129,000000,22.2,22.6678,22.0954,22.6479,2775551.0009704,0
+GPK.US,D,20221130,000000,22.6678,22.8968,22.2448,22.8769,2756075.6282795,0
+GPK.US,D,20221201,000000,22.9466,23.071,22.6977,22.8271,3488714.4782302,0
+GPK.US,D,20221202,000000,22.5982,22.9416,22.3891,22.8669,3293081.8081036,0
+GPK.US,D,20221205,000000,22.6081,22.7326,22.2248,22.3692,2044519.361475,0
+GPK.US,D,20221206,000000,22.3393,22.6678,22.2,22.6579,2249182.5453467,0
+GPK.US,D,20221207,000000,22.638,22.8371,22.3692,22.5086,1847093.6471843,0
+GPK.US,D,20221208,000000,22.6678,22.7375,22.1004,22.1203,4507265.018589,0
+GPK.US,D,20221209,000000,22.0904,22.2796,21.961,22.0009,3184022.533653,0
+GPK.US,D,20221212,000000,22.0208,22.2099,21.6524,22.18,4077554.199741,0
+GPK.US,D,20221213,000000,22.5185,22.6181,22.0208,22.19,3439865.3254574,0
+GPK.US,D,20221214,000000,22.27,22.65,22.16,22.31,2655803,0
+GPK.US,D,20221215,000000,22.08,22.15,21.69,21.75,2836106,0
+GPK.US,D,20221216,000000,21.57,21.66,21.05,21.33,3675487,0
+GPK.US,D,20221219,000000,21.58,21.8,21.215,21.26,4302075,0
+GPK.US,D,20221220,000000,21.31,21.49,21.255,21.39,2942921,0
+GPK.US,D,20221221,000000,21.67,21.9,21.49,21.8,5912074,0
+GPK.US,D,20221222,000000,21.68,21.985,21.49,21.95,4316787,0
+GPK.US,D,20221223,000000,21.96,22.2175,21.93,22.18,1857538,0
+GPK.US,D,20221227,000000,22.28,22.53,22.2,22.42,1340559,0
+GPK.US,D,20221228,000000,22.42,22.485,21.985,22.01,2022451,0
+GPK.US,D,20221229,000000,22.16,22.42,22.16,22.34,1166731,0
+GPK.US,D,20221230,000000,22.22,22.28,21.98,22.25,1622906,0
+GPK.US,D,20230103,000000,22.25,22.338,21.54,21.73,3373170,0
+GPK.US,D,20230104,000000,21.85,22.16,21.82,21.93,3772963,0
+GPK.US,D,20230105,000000,21.88,22.17,21.68,22.09,4103774,0
+GPK.US,D,20230106,000000,22.34,22.89,22.27,22.82,2318981,0
+GPK.US,D,20230109,000000,22.92,22.9899,22.39,22.4,2249108,0
+GPK.US,D,20230110,000000,22.52,22.54,22.18,22.24,2001828,0
+GPK.US,D,20230111,000000,22.32,22.51,21.96,22.05,3295514,0
+GPK.US,D,20230112,000000,22.22,22.565,21.995,22.55,2238743,0
+GPK.US,D,20230113,000000,22.44,22.7,22.33,22.43,2762379,0
+GPK.US,D,20230117,000000,22.48,22.56,22.09,22.23,2225570,0
+GPK.US,D,20230118,000000,22.31,22.535,22.25,22.29,2978868,0
+GPK.US,D,20230119,000000,22.11,22.28,21.79,22.15,3206025,0
+GPK.US,D,20230120,000000,22.26,22.61,22.01,22.56,2661457,0
+GPK.US,D,20230123,000000,22.76,22.99,22.465,22.7,2751533,0
+GPK.US,D,20230124,000000,22.51,23.3,22.51,22.92,5391092,0
+GPK.US,D,20230125,000000,22.85,23.555,22.85,23.42,4009333,0
+GPK.US,D,20230126,000000,23.6,23.9,23.59,23.78,3580089,0
+GPK.US,D,20230127,000000,23.75,23.83,23.485,23.76,2263588,0
+GPK.US,D,20230130,000000,23.71,23.83,23.17,23.17,3777220,0
+GPK.US,D,20230131,000000,23.38,24.2,23.28,24.09,4842732,0
+GPK.US,D,20230201,000000,23.48,23.76,23.205,23.76,4510405,0
+GPK.US,D,20230202,000000,23.67,23.855,23.39,23.82,2225096,0
+GPK.US,D,20230203,000000,23.7,23.91,23.54,23.66,3120537,0
+GPK.US,D,20230206,000000,23.48,23.76,23.39,23.66,3499377,0
+GPK.US,D,20230207,000000,23,23.38,21.102,22.14,10162461,0
+GPK.US,D,20230208,000000,22.36,23.14,22.35,23.13,6082512,0
+GPK.US,D,20230209,000000,23.52,23.56,23.14,23.2,3557520,0
+GPK.US,D,20230210,000000,23.28,23.57,23.06,23.51,2930271,0
+GPK.US,D,20230213,000000,23.61,23.61,23.295,23.52,2566430,0
+GPK.US,D,20230214,000000,23.7,24.07,23.53,23.58,3620696,0
+GPK.US,D,20230215,000000,23.43,23.83,23.335,23.75,2111170,0
+GPK.US,D,20230216,000000,23.5,24,23.45,23.67,1887571,0
+GPK.US,D,20230217,000000,23.76,23.81,23.475,23.52,2553417,0
+GPK.US,D,20230221,000000,23.25,23.47,22.885,23.09,3118103,0
+GPK.US,D,20230222,000000,23.13,23.284,22.9145,22.97,2623117,0
+GPK.US,D,20230223,000000,23.16,23.58,23.02,23.56,3255582,0
+GPK.US,D,20230224,000000,23.41,23.775,23.295,23.72,2333199,0
+GPK.US,D,20230227,000000,23.93,24.045,23.73,23.8,1825916,0
+GPK.US,D,20230228,000000,23.77,24.115,23.77,23.8,2892240,0
+GPK.US,D,20230301,000000,23.79,24.455,23.72,24.38,4268694,0
+GPK.US,D,20230302,000000,24.255,24.47,24.02,24.43,2940898,0
+GPK.US,D,20230303,000000,24.63,24.725,24.42,24.58,3227013,0
+GPK.US,D,20230306,000000,24.45,24.72,24.14,24.19,2873212,0
+GPK.US,D,20230307,000000,24.34,25.1,24.235,25.02,4405234,0
+GPK.US,D,20230308,000000,25.105,25.15,24.715,24.94,2939637,0
+GPK.US,D,20230309,000000,24.99,25.17,24.58,24.62,2302177,0
+GPK.US,D,20230310,000000,24.53,24.54,23.69,23.76,3619330,0
+GPK.US,D,20230313,000000,23.51,23.78,23.2,23.3,2759140,0
+GPK.US,D,20230314,000000,23.54,24.195,23.53,23.97,2691881,0
+GPK.US,D,20230315,000000,23.53,23.56,23.16,23.42,4097267,0
+GPK.US,D,20230316,000000,23.13,23.76,22.99,23.65,2216993,0
+GPK.US,D,20230317,000000,23.68,23.87,23.135,23.31,2812822,0
+GPK.US,D,20230320,000000,23.5,23.76,23.345,23.61,5755492,0
+GPK.US,D,20230321,000000,23.99,24.19,23.89,23.94,1728475,0
+GPK.US,D,20230322,000000,24.03,24.205,23.76,23.78,2304105,0
+GPK.US,D,20230323,000000,23.92,24.415,23.83,24.01,4286761,0
+GPK.US,D,20230324,000000,23.88,24.5,23.79,24.44,3083845,0
+GPK.US,D,20230327,000000,24.6,24.95,24.44,24.82,2514489,0
+GPK.US,D,20230328,000000,24.84,25.165,24.72,25.15,3184423,0
+GPK.US,D,20230329,000000,25.31,25.38,24.92,25.17,3201874,0
+GPK.US,D,20230330,000000,25.34,25.45,25.13,25.26,2216894,0
+GPK.US,D,20230331,000000,25.36,25.56,25.27,25.49,2421764,0
+GPK.US,D,20230403,000000,25.5,25.62,25.31,25.49,2278064,0
+GPK.US,D,20230404,000000,25.44,25.495,24.805,25.04,2071842,0
+GPK.US,D,20230405,000000,25.08,25.21,24.84,25.18,2937360,0
+GPK.US,D,20230406,000000,25.245,25.28,24.84,25.06,3349640,0
+GPK.US,D,20230410,000000,25.06,25.23,24.73,25.03,2346866,0
+GPK.US,D,20230411,000000,25.3,25.46,25.16,25.24,2946761,0
+GPK.US,D,20230412,000000,25.25,25.325,24.785,24.84,3369769,0
+GPK.US,D,20230413,000000,24.91,24.91,24.4,24.86,3641331,0
+GPK.US,D,20230414,000000,24.765,24.895,24.44,24.76,2670842,0
+GPK.US,D,20230417,000000,24.75,24.93,24.505,24.91,1877589,0
+GPK.US,D,20230418,000000,25,25.06,24.72,25.02,2968965,0
+GPK.US,D,20230419,000000,25,25.08,24.87,24.99,1781852,0
+GPK.US,D,20230420,000000,24.88,24.88,24.505,24.68,3213872,0
+GPK.US,D,20230421,000000,24.73,24.75,24.21,24.42,2562824,0
+GPK.US,D,20230424,000000,24.55,24.68,24.34,24.62,3053605,0
+GPK.US,D,20230425,000000,24.14,24.44,24.08,24.34,2296058,0
+GPK.US,D,20230426,000000,24.32,24.4,23.82,23.91,1823386,0
+GPK.US,D,20230427,000000,23.83,24.335,23.75,24.26,2636600,0
+GPK.US,D,20230428,000000,24.19,24.73,24.13,24.66,2226732,0
+GPK.US,D,20230501,000000,24.59,24.93,24.58,24.63,4470037,0
+GPK.US,D,20230502,000000,25.31,25.49,24.06,25.41,9784177,0
+GPK.US,D,20230503,000000,25.66,26.11,25.06,25.1,4361515,0
+GPK.US,D,20230504,000000,25.4,25.47,24.95,25.2,3679378,0
+GPK.US,D,20230505,000000,25.43,25.855,25.27,25.7,2050669,0
+GPK.US,D,20230508,000000,25.73,25.96,25.665,25.93,1672105,0
+GPK.US,D,20230509,000000,26.03,26.04,25.62,25.72,2701943,0
+GPK.US,D,20230510,000000,25.73,26.155,25.45,25.9,3950128,0
+GPK.US,D,20230511,000000,25.76,25.88,25.46,25.68,1619115,0
+GPK.US,D,20230512,000000,25.68,25.965,25.625,25.95,1938892,0
+GPK.US,D,20230515,000000,26,26.07,25.53,25.83,2650705,0
+GPK.US,D,20230516,000000,25.82,25.84,25.49,25.5,2514076,0
+GPK.US,D,20230517,000000,25.64,25.96,25.49,25.77,1883169,0
+GPK.US,D,20230518,000000,25.7,25.75,25.36,25.63,1703492,0
+GPK.US,D,20230519,000000,25.84,25.84,25.535,25.76,1520458,0
+GPK.US,D,20230522,000000,25.67,25.84,25.55,25.65,2969245,0
+GPK.US,D,20230523,000000,25.49,25.66,25.33,25.41,1756799,0
+GPK.US,D,20230524,000000,25.45,25.45,25.01,25.01,1799335,0
+GPK.US,D,20230525,000000,25.01,25.15,24.65,24.86,2051647,0
+GPK.US,D,20230526,000000,24.88,25.005,24.63,24.71,2071411,0
+GPK.US,D,20230530,000000,24.74,24.83,24.275,24.46,1874692,0
+GPK.US,D,20230531,000000,24.25,24.35,23.75,23.9,3196535,0
+GPK.US,D,20230601,000000,23.92,24.305,23.9,24.16,2985886,0
+GPK.US,D,20230602,000000,24.39,25.045,24.37,25,2567733,0
+GPK.US,D,20230605,000000,25.79,25.895,25.41,25.45,4186314,0
+GPK.US,D,20230606,000000,25.36,26.01,25.36,25.84,3210110,0
+GPK.US,D,20230607,000000,25.92,26.44,25.81,26.31,4076199,0
+GPK.US,D,20230608,000000,26.32,26.6975,26.27,26.45,2956888,0
+GPK.US,D,20230609,000000,26.48,26.71,26.34,26.52,3016074,0
+GPK.US,D,20230612,000000,26.51,27.02,26.39,26.96,4348086,0
+GPK.US,D,20230613,000000,26.86,27.56,25.69,26.22,8722895,0
+GPK.US,D,20230614,000000,26.28,26.28,25.685,25.82,6230670,0
+GPK.US,D,20230615,000000,25.67,26.22,25.45,26.17,4421622,0
+GPK.US,D,20230616,000000,26.14,26.22,25.345,26.01,53234598,0
+GPK.US,D,20230620,000000,25.5,25.55,24.64,24.66,7777988,0
+GPK.US,D,20230621,000000,24.49,24.745,24.32,24.41,5214654,0
+GPK.US,D,20230622,000000,24.19,24.22,23.63,23.96,5532817,0
+GPK.US,D,20230623,000000,23.76,23.93,23.48,23.6,5724429,0
+GPK.US,D,20230626,000000,23.55,24.025,23.55,23.97,3934196,0
+GPK.US,D,20230627,000000,23.94,24.57,23.75,24.22,4522556,0
+GPK.US,D,20230628,000000,24.2,24.22,23.67,24.02,4451210,0
+GPK.US,D,20230629,000000,23.09,23.7,22.66,23.67,5695840,0
+GPK.US,D,20230630,000000,23.86,24.185,23.68,24.03,3145742,0
+GPK.US,D,20230703,000000,24.11,24.53,24.11,24.39,1540495,0
+GPK.US,D,20230705,000000,24.09,24.1,23.45,23.64,3787900,0
+GPK.US,D,20230706,000000,23.48,23.67,23.29,23.61,3105503,0
+GPK.US,D,20230707,000000,23.52,24.08,23.52,23.92,3339307,0
+GPK.US,D,20230710,000000,23.35,24.005,23.3,23.91,4332667,0
+GPK.US,D,20230711,000000,23.95,24.295,23.88,24.28,3326476,0
+GPK.US,D,20230712,000000,24.43,24.51,23.965,24.01,4825821,0
+GPK.US,D,20230713,000000,23.96,24.2,23.765,24.09,2718187,0
+GPK.US,D,20230714,000000,24.05,24.195,23.71,24.05,3485634,0
+GPK.US,D,20230717,000000,23.92,24.181,23.83,23.94,2215520,0
+GPK.US,D,20230718,000000,23.95,24.25,23.76,24.21,2322606,0
+GPK.US,D,20230719,000000,24.29,24.495,24.005,24.04,3339678,0
+GPK.US,D,20230720,000000,24.18,24.18,23.62,23.81,3037729,0
+GPK.US,D,20230721,000000,23.82,24.015,23.585,23.81,2707868,0
+GPK.US,D,20230724,000000,23.77,23.96,23.49,23.9,3722577,0
+GPK.US,D,20230725,000000,23.97,24.5,23.835,24.32,5345496,0
+GPK.US,D,20230726,000000,24.29,24.4,23.925,23.95,3042190,0
+GPK.US,D,20230727,000000,24.135,24.37,23.93,24.04,3938192,0
+GPK.US,D,20230728,000000,24.19,24.425,24.07,24.32,3103069,0
+GPK.US,D,20230731,000000,24.43,24.635,24.15,24.2,5248531,0
+GPK.US,D,20230801,000000,23.89,24,22.925,23.24,10291078,0
+GPK.US,D,20230802,000000,23.175,23.72,23.065,23.31,5317032,0
+GPK.US,D,20230803,000000,23.42,23.52,22.835,22.92,4908587,0
+GPK.US,D,20230804,000000,23.06,23.525,23.03,23.13,3564540,0
+GPK.US,D,20230807,000000,23.15,23.71,23.125,23.25,3936104,0
+GPK.US,D,20230808,000000,22.91,23.09,22.685,22.82,4717560,0
+GPK.US,D,20230809,000000,22.82,23.115,22.805,23.03,2638639,0
+GPK.US,D,20230810,000000,23.13,23.22,22.99,23.1,2781008,0
+GPK.US,D,20230811,000000,23,23.125,22.58,22.59,2998167,0
+GPK.US,D,20230814,000000,22.54,22.638,22.28,22.63,3344872,0
+GPK.US,D,20230815,000000,22.46,22.55,22.25,22.25,2275505,0
+GPK.US,D,20230816,000000,22.14,22.345,22.07,22.12,2719414,0
+GPK.US,D,20230817,000000,22.17,22.22,21.81,21.87,2431736,0
+GPK.US,D,20230818,000000,21.74,22.01,21.72,21.84,3889796,0
+GPK.US,D,20230821,000000,21.7,21.75,20.83,21.47,6081484,0
+GPK.US,D,20230822,000000,21.51,21.775,21.24,21.64,3229919,0
+GPK.US,D,20230823,000000,21.63,21.69,21.445,21.58,1639770,0
+GPK.US,D,20230824,000000,21.49,21.86,21.45,21.53,2366462,0
+GPK.US,D,20230825,000000,21.68,21.875,21.555,21.76,1602182,0
+GPK.US,D,20230828,000000,21.73,22.045,21.65,21.93,2497616,0
+GPK.US,D,20230829,000000,21.96,22.28,21.91,22.25,2362079,0
+GPK.US,D,20230830,000000,22.32,22.5,22.26,22.4,1915367,0
+GPK.US,D,20230831,000000,22.41,22.52,22.22,22.24,4049467,0
+GPK.US,D,20230901,000000,22.37,22.54,22.25,22.49,2576710,0
+GPK.US,D,20230905,000000,22.22,22.49,21.84,21.84,2274666,0
+GPK.US,D,20230906,000000,21.86,22.05,21.655,21.76,2269393,0
+GPK.US,D,20230907,000000,21.81,22.12,21.71,21.89,5211869,0
+GPK.US,D,20230908,000000,21.91,22.2,21.82,22.1,3110403,0
+GPK.US,D,20230911,000000,22.26,22.34,21.8,21.91,2412255,0
+GPK.US,D,20230912,000000,21.93,22.155,21.85,22.04,2981154,0
+GPK.US,D,20230913,000000,22.09,22.515,22.09,22.45,4351375,0
+GPK.US,D,20230914,000000,22.58,23.43,22.515,23.35,6819058,0
+GPK.US,D,20230915,000000,23.28,23.57,23.22,23.5,8410420,0
+GPK.US,D,20230918,000000,23.43,23.435,23.195,23.28,4138324,0
+GPK.US,D,20230919,000000,23.36,23.495,23.225,23.3,3220000,0
+GPK.US,D,20230920,000000,23.3,23.36,22.78,22.83,3701165,0
+GPK.US,D,20230921,000000,22.99,23.15,22.83,22.9,2612500,0
+GPK.US,D,20230922,000000,22.95,23.09,22.57,22.58,2137580,0
+GPK.US,D,20230925,000000,22.51,22.905,22.48,22.8,2866030,0
+GPK.US,D,20230926,000000,22.75,22.77,22.35,22.35,2284430,0
+GPK.US,D,20230927,000000,22.52,22.52,22.1,22.16,3315110,0
+GPK.US,D,20230928,000000,22.28,22.35,21.79,22.25,4041163,0
+GPK.US,D,20230929,000000,22.17,22.5,22.165,22.28,3682836,0
+GPK.US,D,20231002,000000,22.19,22.26,21.69,21.84,4006734,0
+GPK.US,D,20231003,000000,21.64,21.86,21.515,21.83,3047006,0
+GPK.US,D,20231004,000000,21.93,21.95,21.535,21.83,2691472,0
+GPK.US,D,20231005,000000,21.78,21.84,21.46,21.49,3453300,0
+GPK.US,D,20231006,000000,21.59,21.59,20.97,21.2,4583103,0
+GPK.US,D,20231009,000000,21.12,21.585,21.12,21.5,3197260,0
+GPK.US,D,20231010,000000,21.62,21.82,21.361,21.78,2603774,0
+GPK.US,D,20231011,000000,21.83,21.83,21.25,21.32,3883500,0
+GPK.US,D,20231012,000000,21.3,21.3,20.695,20.86,3178601,0
+GPK.US,D,20231013,000000,21.015,21.07,20.79,20.93,1902036,0
+GPK.US,D,20231016,000000,21.15,21.48,20.96,21.21,2938607,0
+GPK.US,D,20231017,000000,21.12,21.76,21.12,21.69,3505756,0
+GPK.US,D,20231018,000000,21.46,21.74,21.28,21.4,3203794,0
+GPK.US,D,20231019,000000,20.55,21.125,20.35,20.91,6285822,0
+GPK.US,D,20231020,000000,21,21,20.37,20.43,3480113,0
+GPK.US,D,20231023,000000,20.21,20.45,20.07,20.17,3310606,0
+GPK.US,D,20231024,000000,20.37,20.455,20.19,20.37,2665343,0
+GPK.US,D,20231025,000000,20.3,20.845,20.265,20.64,4273763,0
+GPK.US,D,20231026,000000,20.72,21.17,20.69,20.94,2713604,0
+GPK.US,D,20231027,000000,20.9,21.125,20.84,20.93,2564777,0
+GPK.US,D,20231030,000000,21.13,21.275,20.82,20.87,3658599,0
+GPK.US,D,20231031,000000,21.69,22.38,21.08,21.51,9414796,0
+GPK.US,D,20231101,000000,21.45,21.745,21.27,21.52,3571181,0
+GPK.US,D,20231102,000000,21.64,21.985,21.64,21.89,2091691,0
+GPK.US,D,20231103,000000,22.06,22.18,21.99,22.08,2139926,0
+GPK.US,D,20231106,000000,22.1,22.13,21.765,21.96,2121511,0
+GPK.US,D,20231107,000000,21.76,22.01,21.685,21.91,2665255,0
+GPK.US,D,20231108,000000,21.96,22.02,21.76,21.91,1766613,0
+GPK.US,D,20231109,000000,21.81,21.85,21.31,21.42,3719265,0
+GPK.US,D,20231110,000000,21.5,21.735,21.49,21.65,2230099,0
+GPK.US,D,20231113,000000,21.53,21.6,21.245,21.33,1816342,0
+GPK.US,D,20231114,000000,21.57,22.06,21.54,22.04,2244230,0
+GPK.US,D,20231115,000000,22,22.69,21.99,22.66,4123517,0
+GPK.US,D,20231116,000000,22.5,22.63,22.13,22.35,2492733,0
+GPK.US,D,20231117,000000,22.57,22.59,22.115,22.16,2128857,0
+GPK.US,D,20231120,000000,22.2,22.56,22.04,22.54,2554043,0
+GPK.US,D,20231121,000000,22.56,22.64,22.45,22.53,2038547,0
+GPK.US,D,20231122,000000,22.61,22.89,22.435,22.7,1250200,0
+GPK.US,D,20231124,000000,22.74,22.875,22.67,22.82,751179,0
+GPK.US,D,20231127,000000,22.32,22.738,22.295,22.59,3165683,0
+GPK.US,D,20231128,000000,22.62,22.62,22.12,22.16,1763209,0
+GPK.US,D,20231129,000000,22.16,22.92,22.16,22.71,3872366,0
+GPK.US,D,20231130,000000,22.71,22.86,22.485,22.67,4512341,0
+GPK.US,D,20231201,000000,22.69,23.11,22.555,23.09,2550568,0
+GPK.US,D,20231204,000000,22.97,23.255,22.92,23.18,1873013,0
+GPK.US,D,20231205,000000,23,23.07,22.655,22.9,1820001,0
+GPK.US,D,20231206,000000,23.07,23.265,22.9,23,2053141,0
+GPK.US,D,20231207,000000,23.04,23.44,22.86,23.43,3422131,0
+GPK.US,D,20231208,000000,23.39,23.66,23.26,23.3,3322362,0
+GPK.US,D,20231211,000000,23.33,23.59,23.16,23.34,1528388,0
+GPK.US,D,20231212,000000,23.365,23.365,22.87,22.91,2061926,0
+GPK.US,D,20231213,000000,22.85,24.41,22.765,24.3,5145264,0
+GPK.US,D,20231214,000000,24.41,24.8,24.38,24.67,3233584,0
+GPK.US,D,20231215,000000,24.635,24.9,24.05,24.2,5971692,0
+GPK.US,D,20231218,000000,24.4,24.8,24.26,24.62,3214692,0
+GPK.US,D,20231219,000000,24.7,24.89,24.4027,24.81,3078016,0
+GPK.US,D,20231220,000000,24.71,24.79,24.485,24.58,2640836,0
+GPK.US,D,20231221,000000,24.7,24.74,24.3,24.5,1766039,0
+GPK.US,D,20231222,000000,24.66,24.8288,24.55,24.61,1680330,0
+GPK.US,D,20231226,000000,24.58,24.94,24.555,24.77,1567098,0
+GPK.US,D,20231227,000000,24.79,24.88,24.7,24.79,1161275,0
+GPK.US,D,20231228,000000,24.75,24.87,24.63,24.8,1199971,0
+GPK.US,D,20231229,000000,24.77,24.84,24.63,24.65,1692827,0
+GPK.US,D,20240102,000000,24.6,25.045,24.57,24.88,2774466,0
+GPK.US,D,20240103,000000,24.76,25.01,24.62,24.83,3361579,0
+GPK.US,D,20240104,000000,24.75,25.3,24.69,25.07,3613786,0
+GPK.US,D,20240105,000000,24.94,25.905,24.94,25.74,4698055,0
+GPK.US,D,20240108,000000,25.67,26.34,25.65,26.25,4951875,0
+GPK.US,D,20240109,000000,26.21,26.255,25.9,26.1,2646953,0
+GPK.US,D,20240110,000000,26,26.18,25.725,25.82,3057244,0
+GPK.US,D,20240111,000000,25.83,26.03,25.495,25.75,1974174,0
+GPK.US,D,20240112,000000,25.85,26.04,25.52,25.7,2168826,0
+GPK.US,D,20240116,000000,25.58,25.78,25.36,25.64,1932362,0
+GPK.US,D,20240117,000000,25.45,25.85,25.34,25.49,2966105,0
+GPK.US,D,20240118,000000,25.49,25.64,25,25.15,2704844,0
+GPK.US,D,20240119,000000,25.13,25.26,24.85,25.24,3736921,0
+GPK.US,D,20240122,000000,25.17,25.59,25.14,25.33,3021653,0
+GPK.US,D,20240123,000000,25.51,25.54,25.1306,25.35,1246235,0
+GPK.US,D,20240124,000000,25.52,25.6,25.05,25.32,1945068,0
+GPK.US,D,20240125,000000,25.58,26.18,25.36,26.15,4403780,0
+GPK.US,D,20240126,000000,26.26,26.355,25.825,25.95,1822282,0
+GPK.US,D,20240129,000000,25.86,25.96,25.7007,25.91,1360449,0
+GPK.US,D,20240130,000000,25.86,26,25.6,25.92,1843467,0
+GPK.US,D,20240131,000000,25.94,26,25.42,25.51,2574323,0
+GPK.US,D,20240201,000000,25.59,25.77,25.305,25.75,2974875,0
+GPK.US,D,20240202,000000,25.58,25.6,25.245,25.37,2294888,0
+GPK.US,D,20240205,000000,25.18,25.405,24.94,25.25,2374405,0
+GPK.US,D,20240206,000000,25.11,25.18,24.76,24.79,2791337,0
+GPK.US,D,20240207,000000,24.98,24.98,24.5601,24.96,3102805,0
+GPK.US,D,20240208,000000,25.1,25.21,24.7,25.04,2563445,0
+GPK.US,D,20240209,000000,24.89,24.96,24.675,24.77,3567379,0
+GPK.US,D,20240212,000000,24.81,25.52,24.81,25.24,3824067,0
+GPK.US,D,20240213,000000,24.93,24.93,24.22,24.35,3764657,0
+GPK.US,D,20240214,000000,24.45,24.765,24.26,24.72,2902040,0
+GPK.US,D,20240215,000000,24.84,25.275,24.785,24.87,3266295,0
+GPK.US,D,20240216,000000,24.86,25.015,24.63,24.67,3403267,0
+GPK.US,D,20240220,000000,24.09,24.77,23.465,24.74,5026660,0
+GPK.US,D,20240221,000000,25.04,26.25,24.93,26.22,5202349,0
+GPK.US,D,20240222,000000,26.39,27.12,26.33,26.65,4152063,0
+GPK.US,D,20240223,000000,26.72,26.74,26.33,26.4,1922561,0
+GPK.US,D,20240226,000000,26.32,26.58,26.165,26.37,2180913,0
+GPK.US,D,20240227,000000,26.48,26.63,26.04,26.06,2228278,0
+GPK.US,D,20240228,000000,25.91,26.09,25.69,26.08,2741251,0
+GPK.US,D,20240229,000000,25.98,26.185,25.8,25.95,3707111,0
+GPK.US,D,20240301,000000,25.94,26.04,25.44,25.48,3363720,0
+GPK.US,D,20240304,000000,25.64,25.98,25.49,25.5,1884033,0
+GPK.US,D,20240305,000000,25.54,26.16,25.5,26,2372838,0
+GPK.US,D,20240306,000000,26.12,26.22,25.835,26.05,2263772,0
+GPK.US,D,20240307,000000,26.36,26.81,26.21,26.78,2701578,0
+GPK.US,D,20240308,000000,26.87,27.425,26.85,27.36,2641849,0
+GPK.US,D,20240311,000000,27.32,27.56,27.21,27.38,2054938,0
+GPK.US,D,20240312,000000,27.43,27.9,27.25,27.83,3659171,0
+GPK.US,D,20240313,000000,27.93,28.64,27.875,28.37,4042137,0
+GPK.US,D,20240314,000000,28.32,28.52,27.57,27.79,3384091,0
+GPK.US,D,20240315,000000,27.7,28.1,27.585,27.64,4494268,0
+GPK.US,D,20240318,000000,27.63,27.685,26.74,27.11,2808776,0
+GPK.US,D,20240319,000000,27.13,27.56,26.95,27.21,2638202,0
+GPK.US,D,20240320,000000,27.07,27.395,27.04,27.27,1755322,0
+GPK.US,D,20240321,000000,27.44,28.19,27.25,28.03,2597458,0
+GPK.US,D,20240322,000000,28.07,28.48,28.04,28.22,2755291,0
+GPK.US,D,20240325,000000,28.39,29.01,28.34,28.66,3814484,0
+GPK.US,D,20240326,000000,28.68,29.1,28.63,28.9,3546723,0
+GPK.US,D,20240327,000000,28.95,29.28,28.88,29.09,2976853,0
+GPK.US,D,20240328,000000,29.04,29.43,28.95,29.18,2342186,0
+GPK.US,D,20240401,000000,29.07,29.22,28.34,28.67,2757055,0
+GPK.US,D,20240402,000000,28.47,28.75,28.245,28.39,1949890,0
+GPK.US,D,20240403,000000,28.42,28.605,28.105,28.23,2887130,0
+GPK.US,D,20240404,000000,28.42,28.78,28.35,28.65,3231699,0
+GPK.US,D,20240405,000000,28.66,28.77,28.5,28.62,2078483,0
+GPK.US,D,20240408,000000,28.74,28.97,28.55,28.8,1951798,0
+GPK.US,D,20240409,000000,28.82,29.5,28.76,29.4,2914466,0
+GPK.US,D,20240410,000000,29.03,29.09,28.65,28.74,2947124,0
+GPK.US,D,20240411,000000,28.75,28.75,28.26,28.43,1778279,0
+GPK.US,D,20240412,000000,28.25,28.4,27.73,27.78,1701026,0
+GPK.US,D,20240415,000000,28.05,28.14,27.535,27.57,1547873,0
+GPK.US,D,20240416,000000,27.51,27.655,27.14,27.42,1959925,0
+GPK.US,D,20240417,000000,27.67,27.77,27.06,27.09,1969243,0
+GPK.US,D,20240418,000000,27.16,27.405,26.9,27.21,2549267,0
+GPK.US,D,20240419,000000,27.18,27.37,27.005,27.35,2249888,0
+GPK.US,D,20240422,000000,27.35,27.615,26.94,27.39,2042928,0
+GPK.US,D,20240423,000000,27.24,27.42,27.06,27.08,1943468,0
+GPK.US,D,20240424,000000,27.09,27.47,26.87,27.41,2308106,0
+GPK.US,D,20240425,000000,27.19,27.38,27.07,27.3,1815634,0
+GPK.US,D,20240426,000000,27.37,27.74,27.21,27.53,2320416,0
+GPK.US,D,20240429,000000,27.7,27.98,27.65,27.83,3011596,0
+GPK.US,D,20240430,000000,26.5,27.2,25.535,25.85,8593353,0
+GPK.US,D,20240501,000000,25.87,26.4225,25.8,26.04,4578987,0
+GPK.US,D,20240502,000000,26.27,26.955,26.11,26.86,3856915,0
+GPK.US,D,20240503,000000,27.11,27.405,26.8,27.09,3180953,0
+GPK.US,D,20240506,000000,27.25,27.51,27.17,27.19,2028359,0
+GPK.US,D,20240507,000000,27.3,27.665,27.28,27.38,2302115,0
+GPK.US,D,20240508,000000,27.29,27.78,27.22,27.68,2114578,0
+GPK.US,D,20240509,000000,27.67,28.085,27.605,27.93,1541032,0
+GPK.US,D,20240510,000000,27.94,28.02,27.765,27.79,1441431,0
+GPK.US,D,20240513,000000,27.89,28.32,27.82,28.07,2024096,0
+GPK.US,D,20240514,000000,28.21,28.51,28.18,28.48,1714184,0
+GPK.US,D,20240515,000000,28.65,28.71,27.9602,28.06,2278533,0
+GPK.US,D,20240516,000000,27.98,28.14,27.69,28.04,1116653,0
+GPK.US,D,20240517,000000,28.1,28.15,27.95,28.13,1424562,0
+GPK.US,D,20240520,000000,27.99,28.01,27.06,27.29,4645380,0
+GPK.US,D,20240521,000000,27.32,27.79,27.205,27.7,3877732,0
+GPK.US,D,20240522,000000,27.58,27.835,27.53,27.75,1412257,0
+GPK.US,D,20240523,000000,27.77,28.05,27.375,27.48,1310751,0
+GPK.US,D,20240524,000000,27.73,28,27.61,27.99,1245497,0
+GPK.US,D,20240528,000000,27.97,28.045,27.55,27.63,2005271,0
+GPK.US,D,20240529,000000,27.49,27.56,27.05,27.19,1677845,0
+GPK.US,D,20240530,000000,27.33,27.69,27.2,27.44,1803058,0
+GPK.US,D,20240531,000000,27.46,28.35,27.46,28.32,2958105,0
+GPK.US,D,20240603,000000,28.38,28.41,27.71,27.79,3358848,0
+GPK.US,D,20240604,000000,27.55,27.82,27.55,27.78,2075083,0
+GPK.US,D,20240605,000000,27.69,28.2,27.44,28.15,1762927,0
+GPK.US,D,20240606,000000,28.05,28.31,27.22,27.22,3267636,0
+GPK.US,D,20240607,000000,27.01,27.38,26.73,27.31,2454054,0
+GPK.US,D,20240610,000000,27.13,27.17,26.77,27.07,1797968,0
+GPK.US,D,20240611,000000,26.98,27.93,26.62,27.85,4384842,0
+GPK.US,D,20240612,000000,28,28.36,27.86,28.1,2540383,0
+GPK.US,D,20240613,000000,28,28.055,27.33,27.52,2246311,0
+GPK.US,D,20240614,000000,27.44,27.73,27.11,27.27,2282632,0
+GPK.US,D,20240617,000000,27.12,27.815,27.06,27.61,2240600,0
+GPK.US,D,20240618,000000,27.74,27.94,27.53,27.58,1448169,0
+GPK.US,D,20240620,000000,27.63,27.86,27.34,27.37,1999239,0
+GPK.US,D,20240621,000000,27.25,27.525,26.865,27.05,3368386,0
+GPK.US,D,20240624,000000,27.02,27.77,26.965,27.66,1875508,0
+GPK.US,D,20240625,000000,27.64,27.68,27.1,27.12,1884925,0
+GPK.US,D,20240626,000000,26.93,27.105,26.595,26.86,1869538,0
+GPK.US,D,20240627,000000,26.61,26.61,26.05,26.26,3221790,0
+GPK.US,D,20240628,000000,26.34,26.635,26.095,26.21,6645559,0
+GPK.US,D,20240701,000000,26.27,26.31,25.815,25.9,1842691,0
+GPK.US,D,20240702,000000,25.83,25.935,25.155,25.85,3086707,0
+GPK.US,D,20240703,000000,26.02,26.225,25.67,25.67,1243846,0
+GPK.US,D,20240705,000000,25.58,25.75,25.125,25.27,4727634,0
+GPK.US,D,20240708,000000,25.41,25.575,25.22,25.48,2068923,0
+GPK.US,D,20240709,000000,25.46,25.565,25.205,25.34,1929036,0
+GPK.US,D,20240710,000000,25.5,26.56,25.46,26.54,3948215,0
+GPK.US,D,20240711,000000,26.86,27.32,26.69,26.95,2673859,0
+GPK.US,D,20240712,000000,27.11,27.72,26.998,27.52,2402042,0
+GPK.US,D,20240715,000000,27.5,27.75,27.195,27.3,1955087,0
+GPK.US,D,20240716,000000,27.39,28.085,27.28,27.94,1920561,0
+GPK.US,D,20240717,000000,27.88,28.42,27.75,28.08,1816948,0
+GPK.US,D,20240718,000000,27.91,28.52,27.7304,27.97,1220274,0
+GPK.US,D,20240719,000000,27.77,27.965,27.58,27.83,1502298,0
+GPK.US,D,20240722,000000,28,28.12,27.64,27.77,2279742,0
+GPK.US,D,20240723,000000,27.77,27.88,27.405,27.7,2505337,0
+GPK.US,D,20240724,000000,27.73,27.825,27.28,27.32,2220189,0
+GPK.US,D,20240725,000000,27.21,27.73,27.16,27.29,1957449,0
+GPK.US,D,20240726,000000,27.57,27.99,27.515,27.88,1667400,0
+GPK.US,D,20240729,000000,27.98,28.37,27.85,28.01,2877539,0
+GPK.US,D,20240730,000000,28.22,29.735,27.37,29.09,7942948,0
+GPK.US,D,20240731,000000,29.26,30.655,29.02,30.1,4467952,0
+GPK.US,D,20240801,000000,30.08,30.34,29.28,29.55,2777214,0
+GPK.US,D,20240802,000000,29.28,29.28,28.56,28.92,2285546,0
+GPK.US,D,20240805,000000,27.92,28.205,27.505,27.86,1917065,0
+GPK.US,D,20240806,000000,27.82,28.705,27.73,28.27,2010886,0
+GPK.US,D,20240807,000000,28.5,28.66,27.78,27.91,1391308,0
+GPK.US,D,20240808,000000,28.03,28.41,27.87,28.14,2100164,0
+GPK.US,D,20240809,000000,28,28.215,27.61,28.18,1533409,0
+GPK.US,D,20240812,000000,27.91,28.13,27.86,28.03,1776440,0
+GPK.US,D,20240813,000000,28.2,28.2,27.58,27.99,1981001,0
+GPK.US,D,20240814,000000,28.09,28.42,27.88,28.18,2253076,0
+GPK.US,D,20240815,000000,28.58,28.7,28.33,28.49,1516715,0
+GPK.US,D,20240816,000000,28.31,28.6,28.17,28.57,1214294,0
+GPK.US,D,20240819,000000,28.64,28.64,27.91,28.4,1921178,0
+GPK.US,D,20240820,000000,28.33,28.44,28.085,28.23,1158492,0
+GPK.US,D,20240821,000000,28.42,28.705,28.26,28.68,1361715,0
+GPK.US,D,20240822,000000,28.94,29.15,28.655,29.13,1492796,0
+GPK.US,D,20240823,000000,29.27,29.745,29.17,29.67,1638673,0
+GPK.US,D,20240826,000000,29.86,30.24,29.55,29.62,1234300,0
+GPK.US,D,20240827,000000,29.55,29.79,29.2649,29.71,1179134,0
+GPK.US,D,20240828,000000,29.66,29.845,29.24,29.36,1879852,0
+GPK.US,D,20240829,000000,29.5,29.785,29.41,29.45,1363055,0
+GPK.US,D,20240830,000000,29.47,29.93,29.455,29.93,1916054,0
+GPK.US,D,20240903,000000,29.45,29.79,29.115,29.32,2378221,0
+GPK.US,D,20240904,000000,28.82,29.07,28.26,28.87,3597308,0
+GPK.US,D,20240905,000000,28.99,29.14,28.47,28.88,1836302,0
+GPK.US,D,20240906,000000,28.92,29.29,28.86,29.07,1591396,0
+GPK.US,D,20240909,000000,29.07,29.48,28.925,29.28,2189652,0
+GPK.US,D,20240910,000000,29.3,29.395,29.09,29.3,2162510,0
+GPK.US,D,20240911,000000,29.29,29.3,28.53,29.01,1515762,0
+GPK.US,D,20240912,000000,29.11,29.58,28.995,29.57,1327012,0
+GPK.US,D,20240913,000000,29.72,30.09,29.615,29.88,1233182,0
+GPK.US,D,20240916,000000,30.05,30.455,29.865,30.41,1503407,0
+GPK.US,D,20240917,000000,30.42,30.55,29.86,29.87,1985475,0
+GPK.US,D,20240918,000000,29.89,30.23,29.73,29.86,1690966,0
+GPK.US,D,20240919,000000,30.4,30.535,30.07,30.5,1866929,0
+GPK.US,D,20240920,000000,30.26,30.345,29.91,30.11,4885356,0
+GPK.US,D,20240923,000000,29.28,29.5,28.76,29.07,2923580,0
+GPK.US,D,20240924,000000,29.3,29.5,29.08,29.21,2759891,0
+GPK.US,D,20240925,000000,29.32,29.41,28.635,28.69,1752872,0
+GPK.US,D,20240926,000000,29,29.58,28.965,29.55,1611866,0
+GPK.US,D,20240927,000000,29.71,29.97,29.42,29.5,1523143,0
+GPK.US,D,20240930,000000,29.5,29.63,29.17,29.59,1563067,0
+GPK.US,D,20241001,000000,29.69,29.97,29.37,29.74,2399289,0
+GPK.US,D,20241002,000000,29.55,29.665,28.98,29,1455334,0
+GPK.US,D,20241003,000000,28.85,29.165,28.42,28.62,2715462,0
+GPK.US,D,20241004,000000,28.86,28.95,28.565,28.79,1511421,0
+GPK.US,D,20241007,000000,28.6,28.69,28.13,28.57,2060834,0
+GPK.US,D,20241008,000000,28.42,28.91,28.135,28.72,2365453,0
+GPK.US,D,20241009,000000,28.62,29.06,28.575,28.8,1257222,0
+GPK.US,D,20241010,000000,28.67,28.73,28.425,28.54,1784009,0
+GPK.US,D,20241011,000000,28.58,29.17,28.48,29.11,1764383,0
+GPK.US,D,20241014,000000,29,29.6,28.92,29.52,1974423,0
+GPK.US,D,20241015,000000,29.45,29.85,29.34,29.36,2816989,0
+GPK.US,D,20241016,000000,29.43,29.65,29.14,29.48,2020142,0
+GPK.US,D,20241017,000000,29.6,29.92,29.4,29.78,3630041,0
+GPK.US,D,20241018,000000,30,30.26,29.73,30.1,2600178,0
+GPK.US,D,20241021,000000,30,30.09,29.73,29.83,2887280,0
+GPK.US,D,20241022,000000,29.77,29.96,29.34,29.53,1612692,0
+GPK.US,D,20241023,000000,29.91,30.075,29.63,29.79,2921414,0
+GPK.US,D,20241024,000000,29.73,30.11,29.62,30.04,2350609,0
+GPK.US,D,20241025,000000,30.19,30.2,29.6,29.66,2347985,0
+GPK.US,D,20241028,000000,29.89,30.7,29.66,30.35,4588185,0
+GPK.US,D,20241029,000000,29.45,29.95,28.64,28.66,6146431,0
+GPK.US,D,20241030,000000,28.41,28.83,28.14,28.26,8780125,0
+GPK.US,D,20241031,000000,28.41,28.59,28.06,28.26,7656290,0
+GPK.US,D,20241101,000000,28.37,28.59,28.04,28.28,3189065,0
+GPK.US,D,20241104,000000,28.415,28.63,27.77,27.8,2480960,0
+GPK.US,D,20241105,000000,27.82,28.3,27.61,28.17,2008059,0
+GPK.US,D,20241106,000000,29.28,29.2857,28.58,29.04,1796719,0
+GPK.US,D,20241107,000000,29.08,29.72,28.96,29.05,2566786,0
+GPK.US,D,20241108,000000,28.85,29.49,28.85,29.48,2166523,0
+GPK.US,D,20241111,000000,29.81,29.83,29.35,29.39,1145707,0
+GPK.US,D,20241112,000000,29.34,29.44,29.065,29.1,1000466,0
+GPK.US,D,20241113,000000,29.1,29.1708,28.575,28.63,1137112,0
+GPK.US,D,20241114,000000,28.64,28.71,28.17,28.38,2033846,0
+GPK.US,D,20241115,000000,28.37,28.47,27.87,28.24,2372609,0
+GPK.US,D,20241118,000000,28.14,28.42,28.11,28.35,1845842,0
+GPK.US,D,20241119,000000,28.05,28.63,28.05,28.24,1812221,0
+GPK.US,D,20241120,000000,28.13,28.66,28.13,28.53,1607372,0
+GPK.US,D,20241121,000000,28.515,29.09,28.35,28.81,1492786,0
+GPK.US,D,20241122,000000,28.86,29.44,28.76,29.28,3488803,0
+GPK.US,D,20241125,000000,29.56,30.03,29.37,29.6,2503882,0
+GPK.US,D,20241126,000000,29.57,29.69,29.14,29.61,2307567,0
+GPK.US,D,20241127,000000,29.815,30.12,29.73,30.01,2384577,0
+GPK.US,D,20241129,000000,29.91,30.2,29.91,30.09,1022415,0
+GPK.US,D,20241202,000000,30.072,30.49,29.88,30.28,3032593,0
+GPK.US,D,20241203,000000,30.15,30.44,29.85,30.05,1783954,0
+GPK.US,D,20241204,000000,29.95,30.05,29.53,29.8,1629305,0
+GPK.US,D,20241205,000000,29.67,29.75,29.2,29.21,2928252,0
+GPK.US,D,20241206,000000,29.38,29.55,29.19,29.53,2392085,0
+GPK.US,D,20241209,000000,29.84,30.23,29.5,29.59,2242134,0
+GPK.US,D,20241210,000000,29.38,29.8,29.09,29.54,1535832,0
+GPK.US,D,20241211,000000,29.68,29.68,29.21,29.39,1478129,0
+GPK.US,D,20241212,000000,29.335,29.9,29.335,29.53,1663414,0
+GPK.US,D,20241213,000000,29.255,29.56,28.97,29.37,1398834,0
+GPK.US,D,20241216,000000,29.435,29.51,29.01,29.02,1528534,0
+GPK.US,D,20241217,000000,28.79,29.05,28.57,28.74,1802730,0
+GPK.US,D,20241218,000000,28.785,29.125,27.52,27.56,2499880,0
+GPK.US,D,20241219,000000,27.725,27.92,27.17,27.4,2316512,0
+GPK.US,D,20241220,000000,27.3,27.62,26.76,26.79,6331200,0
+GPK.US,D,20241223,000000,27.07,27.42,26.68,27.38,1787851,0
+GPK.US,D,20241224,000000,27.38,27.82,27.325,27.66,618183,0
+GPK.US,D,20241226,000000,27.48,27.72,27.4475,27.56,1049326,0
+GPK.US,D,20241227,000000,27.31,27.7,27.27,27.45,1141553,0
+GPK.US,D,20241230,000000,27.25,27.34,26.955,27.12,994257,0
+GPK.US,D,20241231,000000,27.195,27.32,27.01,27.16,1126233,0
+GPK.US,D,20250102,000000,27.18,27.27,26.72,26.78,1654455,0
+GPK.US,D,20250103,000000,26.73,26.95,26.31,26.49,3032170,0
+GPK.US,D,20250106,000000,26.76,27.09,26.3,26.44,2654501,0
+GPK.US,D,20250107,000000,26.61,26.82,26.305,26.54,2553838,0
+GPK.US,D,20250108,000000,26.39,26.735,26.34,26.69,1917310,0
+GPK.US,D,20250110,000000,26.47,26.55,26.03,26.19,1418308,0
+GPK.US,D,20250113,000000,26,26.8678,26,26.83,1732570,0
+GPK.US,D,20250114,000000,26.81,27.25,26.81,27.17,1543136,0
+GPK.US,D,20250115,000000,27.57,27.69,27.065,27.39,1494733,0
+GPK.US,D,20250116,000000,27.24,27.69,27.1,27.65,1699420,0
+GPK.US,D,20250117,000000,27.91,28.21,27.74,27.93,2789618,0
+GPK.US,D,20250121,000000,28.21,28.62,28.12,28.3,2442379,0
+GPK.US,D,20250122,000000,28.3,28.36,27.85,27.9,2703939,0
+GPK.US,D,20250123,000000,27.8,28.02,27.55,27.57,3171909,0
+GPK.US,D,20250124,000000,27.4,27.57,27.07,27.36,3190062,0
+GPK.US,D,20250127,000000,27.34,27.845,27.28,27.79,1514138,0
+GPK.US,D,20250128,000000,27.62,28.18,27.62,27.84,1759623,0
+GPK.US,D,20250129,000000,27.8,28.34,27.7,27.98,2062278,0
+GPK.US,D,20250130,000000,28.07,28.32,27.91,28.12,2268769,0
+GPK.US,D,20250131,000000,28.025,28.05,27.21,27.43,2695730,0
+GPK.US,D,20250203,000000,26.91,27.37,26.67,27.22,2596720,0
+GPK.US,D,20250204,000000,28.09,28.15,26.15,26.54,5130517,0
+GPK.US,D,20250205,000000,26.61,26.98,26.26,26.45,5622229,0
+GPK.US,D,20250206,000000,26.46,27.16,26.46,26.99,4710953,0
+GPK.US,D,20250207,000000,26.87,26.98,26.26,26.44,2728904,0
+GPK.US,D,20250210,000000,26.565,26.64,26.14,26.39,1762771,0
+GPK.US,D,20250211,000000,26.35,26.62,26.27,26.5,1445430,0
+GPK.US,D,20250212,000000,26.14,26.52,25.96,26.43,2094942,0
+GPK.US,D,20250213,000000,26.485,26.81,26.455,26.6,1635547,0
+GPK.US,D,20250214,000000,26.74,26.925,26.61,26.69,1485463,0
+GPK.US,D,20250218,000000,26.69,27.08,26.5,27.04,1380196,0
+GPK.US,D,20250219,000000,26.775,27.12,26.57,27,1247464,0
+GPK.US,D,20250220,000000,26.895,27.09,26.7,27.08,2092535,0
+GPK.US,D,20250221,000000,27.21,27.46,27.04,27.08,3135344,0
+GPK.US,D,20250224,000000,27,27.33,26.715,26.88,1816747,0
+GPK.US,D,20250225,000000,26.92,27.33,26.92,27.17,1325678,0
+GPK.US,D,20250226,000000,27.14,27.37,26.93,27.01,1132320,0
+GPK.US,D,20250227,000000,26.905,26.98,26.24,26.27,3360345,0
+GPK.US,D,20250228,000000,26.285,26.69,26.2,26.68,2794627,0
+GPK.US,D,20250303,000000,26.79,27.08,26.07,26.15,2159472,0
+GPK.US,D,20250304,000000,25.88,26.21,25.6413,25.83,2292248,0
+GPK.US,D,20250305,000000,25.89,26.4,25.7,26.22,2265768,0
+GPK.US,D,20250306,000000,26.035,26.825,25.85,26.7,2918521,0
+GPK.US,D,20250307,000000,26.69,27.805,26.53,27.73,4293786,0
+GPK.US,D,20250310,000000,27.55,28.19,27.39,27.56,3992202,0
+GPK.US,D,20250311,000000,27.55,27.8198,27.1,27.43,3610286,0
+GPK.US,D,20250312,000000,27.319,27.319,25.935,26.24,4670767,0
+GPK.US,D,20250313,000000,26.41,26.54,25.94,26.21,2237001,0
+GPK.US,D,20250314,000000,26.395,26.51,26,26.23,2621073,0
+GPK.US,D,20250317,000000,26.21,26.27,25.95,26.19,3117360,0
+GPK.US,D,20250318,000000,26.165,26.35,26.06,26.25,2742609,0
+GPK.US,D,20250319,000000,26.1,26.15,25.51,25.78,3808351,0
+GPK.US,D,20250320,000000,25.67,26.16,25.3,25.99,2989350,0
+GPK.US,D,20250321,000000,25.83,25.83,25.2004,25.29,3959055,0
+GPK.US,D,20250324,000000,25.01,25.45,24.5,25.33,2266401,0
+GPK.US,D,20250325,000000,25.51,25.79,25.23,25.27,2813012,0
+GPK.US,D,20250326,000000,25.245,25.86,25.245,25.79,1540716,0
+GPK.US,D,20250327,000000,25.715,26.2,25.37,26.06,2130490,0
+GPK.US,D,20250328,000000,26.06,26.13,25.78,26.12,2751331,0
+GPK.US,D,20250331,000000,25.975,26.1,25.735,25.96,3088733,0
+GPK.US,D,20250401,000000,25.87,26.27,25.83,26.22,2167726,0
+GPK.US,D,20250402,000000,25.88,26.4,25.88,26.3,2730678,0
+GPK.US,D,20250403,000000,25.8301,26.36,25.74,26.15,4425404,0
+GPK.US,D,20250404,000000,25.47,25.62,24.89,25.14,5687175,0
+GPK.US,D,20250407,000000,24.17,25.34,23.815,24.33,4528722,0
+GPK.US,D,20250408,000000,24.81,24.89,23.32,23.6,3361757,0
+GPK.US,D,20250409,000000,23.465,24.98,23.025,24.75,4375380,0
+GPK.US,D,20250410,000000,24.41,24.5699,23.58,24.24,1824474,0
+GPK.US,D,20250411,000000,24.24,24.76,23.86,24.68,1702184,0
+GPK.US,D,20250414,000000,24.88,25.1,24.68,25.02,2043758,0
+GPK.US,D,20250415,000000,25.055,25.24,24.82,24.84,1519293,0
+GPK.US,D,20250416,000000,24.82,24.964694,24.3,24.44,1320057,0
+GPK.US,D,20250417,000000,24.375,24.75,24.36,24.5,2854454,0
+GPK.US,D,20250421,000000,24.61,24.77,24.31,24.51,2028022,0
+GPK.US,D,20250422,000000,24.62,25.48,24.6,25.35,2063221,0
+GPK.US,D,20250423,000000,25.55,25.805,24.88,25.17,2621148,0
+GPK.US,D,20250424,000000,25.075,25.36,24.994,25.33,2081456,0
+GPK.US,D,20250425,000000,25.245,25.27,24.71,25.01,1977671,0
+GPK.US,D,20250428,000000,25.03,25.53,25.03,25.32,2247628,0
+GPK.US,D,20250429,000000,25.37,25.81,25.21,25.64,2985326,0
+GPK.US,D,20250430,000000,25.4,25.4,24.885,25.31,2443898,0
+GPK.US,D,20250501,000000,21.39,22.21,20.86,21.37,13794317,0
+GPK.US,D,20250502,000000,21.68,22.165,21.405,21.81,7739915,0
+GPK.US,D,20250505,000000,21.75,22.49,21.75,22.12,5018967,0
+GPK.US,D,20250506,000000,22.09,22.25,21.12,22.08,4001467,0
+GPK.US,D,20250507,000000,22.05,22.205,21.8,21.85,2702194,0
+GPK.US,D,20250508,000000,21.87,22.5,21.84,22.33,4041468,0
+GPK.US,D,20250509,000000,22.275,22.62,22.145,22.29,2168180,0
+GPK.US,D,20250512,000000,22.815,23.19,22.62,23.06,3873281,0
+GPK.US,D,20250513,000000,23.1,23.45,22.975,23.25,3187984,0
+GPK.US,D,20250514,000000,23.18,23.41,22.77,23.11,3966896,0
+GPK.US,D,20250515,000000,23.14,23.51,23.09,23.32,2874931,0
+GPK.US,D,20250516,000000,23.295,23.625,23.06,23.55,2657557,0
+GPK.US,D,20250519,000000,23.385,23.6,23.2,23.52,1678212,0
+GPK.US,D,20250520,000000,23.29,23.545,23.255,23.27,1850966,0
+GPK.US,D,20250521,000000,23.13,23.13,22.8,22.81,1950546,0
+GPK.US,D,20250522,000000,22.75,22.87,22.6,22.62,3458646,0
+GPK.US,D,20250523,000000,22.39,22.8,22.355,22.59,3175577,0
+GPK.US,D,20250527,000000,22.785,23.08,22.695,22.94,3081750,0
+GPK.US,D,20250528,000000,22.9,22.915,22.25,22.37,3880299,0
+GPK.US,D,20250529,000000,22.42,22.58,22.11,22.3,2701770,0
+GPK.US,D,20250530,000000,22.165,22.3,22.06,22.22,3589748,0
+GPK.US,D,20250602,000000,22.21,22.32,21.685,21.91,3084872,0
+GPK.US,D,20250603,000000,21.73,22.34,21.64,22.24,2964694,0
+GPK.US,D,20250604,000000,22.265,22.345,21.97,21.98,2133312,0
+GPK.US,D,20250605,000000,22.045,22.16,21.8,22.11,2540150,0
+GPK.US,D,20250606,000000,22.135,22.435,22.01,22.25,1900223,0
+GPK.US,D,20250609,000000,22.26,22.5,22.1568,22.24,2522549,0
+GPK.US,D,20250610,000000,22.33,22.645,22.29,22.48,3215024,0
+GPK.US,D,20250611,000000,22.435,22.48,21.7,21.85,3807468,0
+GPK.US,D,20250612,000000,21.66,21.864071,21.4114,21.67,6102610,0
+GPK.US,D,20250613,000000,21.28,21.58,21.075,21.1,3302156,0
+GPK.US,D,20250616,000000,21.235,21.565,20.97,21.53,4018448,0
+GPK.US,D,20250617,000000,21.25,21.54,21.205,21.22,3076375,0
+GPK.US,D,20250618,000000,21.25,21.65,21.16,21.26,3991513,0
+GPK.US,D,20250620,000000,21.26,21.48,21.095,21.14,4330491,0
+GPK.US,D,20250623,000000,21.095,21.575,20.91,21.55,2968830,0
+GPK.US,D,20250624,000000,21.73,21.815,21.515,21.57,2964401,0
+GPK.US,D,20250625,000000,21.33,21.41,21.04,21.2,3496609,0
+GPK.US,D,20250626,000000,21.21,21.45,21.04,21.16,4180629,0
+GPK.US,D,20250627,000000,21.2,21.29,20.865,21.02,5079344,0
+GPK.US,D,20250630,000000,20.93,21.175,20.86,21.07,2447274,0
+GPK.US,D,20250701,000000,21.02,22.25,21.02,21.85,4381697,0
+GPK.US,D,20250702,000000,21.855,22.06,21.66,22.03,3517010,0
+GPK.US,D,20250703,000000,21.86,22.2182,21.86,22.02,1874809,0
+GPK.US,D,20250707,000000,21.79,22.1,21.715,21.76,2584590,0
+GPK.US,D,20250708,000000,21.81,22.26,21.62,22.07,2996768,0
+GPK.US,D,20250709,000000,22.13,22.47,21.96,22.44,3228066,0
+GPK.US,D,20250710,000000,22.345,22.93,22.345,22.6,3464852,0
+GPK.US,D,20250711,000000,22.39,22.545,22.1,22.41,2084986,0
+GPK.US,D,20250714,000000,22.46,22.46,22.02,22.32,2021631,0
+GPK.US,D,20250715,000000,22.33,22.395,21.95,21.97,2145676,0
+GPK.US,D,20250716,000000,21.885,22.215,21.79,22.01,5179577,0
+GPK.US,D,20250717,000000,22.075,22.67,22.02,22.62,3641112,0
+GPK.US,D,20250718,000000,22.71,22.76,22.28,22.45,3481144,0
+GPK.US,D,20250721,000000,22.72,22.765,22.42,22.47,1763381,0
+GPK.US,D,20250722,000000,22.53,23.25,22.4,23.24,2656993,0
+GPK.US,D,20250723,000000,23.29,23.55,23.19,23.53,3504196,0
+GPK.US,D,20250724,000000,23.4,23.755,23.135,23.21,2808400,0
+GPK.US,D,20250725,000000,23.335,23.4,23.045,23.32,2920657,0
+GPK.US,D,20250728,000000,23.365,23.365,22.985,23.13,3328686,0
+GPK.US,D,20250729,000000,23.34,23.76,22.1,22.46,8069532,0
+GPK.US,D,20250730,000000,22.46,22.855,22.22,22.49,4442162,0
+GPK.US,D,20250731,000000,21.98,22.47,21.8499,22.36,9371077,0
+GPK.US,D,20250801,000000,22.345,22.47,21.455,21.48,5163143,0
+GPK.US,D,20250804,000000,21.595,21.975,21.405,21.96,2105087,0
+GPK.US,D,20250805,000000,21.87,22.4,21.79,22.24,2778325,0
+GPK.US,D,20250806,000000,22.215,22.26,21.74,21.91,2597308,0
+GPK.US,D,20250807,000000,22.05,22.915,21.96,22.84,4643414,0
+GPK.US,D,20250808,000000,22.76,22.9,22.7,22.74,2452817,0
+GPK.US,D,20250811,000000,22.715,22.95,22.06,22.28,3795083,0
+GPK.US,D,20250812,000000,22.29,22.76,22.21,22.73,1996970,0
+GPK.US,D,20250813,000000,22.648,23.165,22.61,23.12,6532505,0
+GPK.US,D,20250814,000000,22.89,22.89,22.38,22.63,3459260,0
+GPK.US,D,20250815,000000,22.655,22.76,22.385,22.52,3972572,0
+GPK.US,D,20250818,000000,22.465,22.605,22.28,22.32,3815003,0
+GPK.US,D,20250819,000000,22.5,22.77,22.41,22.75,2932142,0
+GPK.US,D,20250820,000000,22.75,22.79,22.535,22.58,1868979,0
+GPK.US,D,20250821,000000,22.53,22.97,22.52,22.89,2927581,0
+GPK.US,D,20250822,000000,23,23.47,22.95,23.04,5052748,0
+GPK.US,D,20250825,000000,22.985,23.06,22.63,22.73,2607411,0
+GPK.US,D,20250826,000000,22.86,22.86,22.33,22.39,2448064,0
+GPK.US,D,20250827,000000,22.22,22.545,22.22,22.43,3457698,0
+GPK.US,D,20250828,000000,22.54,22.555,21.9,22.19,3261650,0
+GPK.US,D,20250829,000000,22.235,22.415,22.125,22.27,3335573,0
+GPK.US,D,20250902,000000,22.12,22.17,21.9,21.97,3437350,0
+GPK.US,D,20250903,000000,21.92,21.935,20.65,20.91,6508014,0
+GPK.US,D,20250904,000000,20.965,20.965,20.715,20.9,5583501,0
+GPK.US,D,20250905,000000,20.9,21.55,20.9,21.53,4128010,0
+GPK.US,D,20250908,000000,21.55,21.7056,20.86,21.07,3318410,0
+GPK.US,D,20250909,000000,20.895,21.07,20.53,20.54,3080065,0
+GPK.US,D,20250910,000000,20.58,20.775,20.38,20.71,5977790,0
+GPK.US,D,20250911,000000,20.78,21.12,20.655,21.06,3607515,0
+GPK.US,D,20250912,000000,21.18,21.24,20.695,20.72,2538150,0
+GPK.US,D,20250915,000000,20.66,20.76,20.145,20.21,2827995,0
+GPK.US,D,20250916,000000,20.3,20.44,20.1,20.34,3192377,0
+GPK.US,D,20250917,000000,20.08,20.4,19.87,20,7334961,0
+GPK.US,D,20250918,000000,20.025,20.29,19.92,19.96,3449948,0
+GPK.US,D,20250919,000000,20.04,20.04,19.47,19.51,8853932,0
+GPK.US,D,20250922,000000,19.7,19.795,19.45,19.47,3443836,0
+GPK.US,D,20250923,000000,19.49,19.69,19.055,19.08,2979451,0
+GPK.US,D,20250924,000000,19.145,19.49,19.145,19.31,3357253,0
+GPK.US,D,20250925,000000,19.24,19.3,19.14,19.21,3269587,0
+GPK.US,D,20250926,000000,19.25,19.49,19.115,19.4,2703650,0
+GPK.US,D,20250929,000000,19.45,19.49,19.05,19.3,2804870,0
+GPK.US,D,20250930,000000,19.23,19.58,19.12,19.57,3407111,0
+GPK.US,D,20251001,000000,19.62,19.71,19.315,19.57,2835887,0
+GPK.US,D,20251002,000000,19.61,19.68,19.255,19.45,2310729,0
+GPK.US,D,20251003,000000,19.41,19.605,19.28,19.37,2177158,0
+GPK.US,D,20251006,000000,19.055,19.21,18.915,19.08,3166983,0
+GPK.US,D,20251007,000000,19.195,19.375,18.905,18.98,2703786,0
+GPK.US,D,20251008,000000,19.04,19.04,18.765,18.79,2906401,0
+GPK.US,D,20251009,000000,18.32,18.63,18.1,18.13,3692936,0
+GPK.US,D,20251010,000000,17.7,17.91,17.475,17.51,5657754,0
+GPK.US,D,20251013,000000,17.585,17.71,17.3343,17.47,3646225,0
+GPK.US,D,20251014,000000,17.385,17.67,17.26,17.52,4471350,0
+GPK.US,D,20251015,000000,17.5,17.64,17.195,17.29,2751685,0
+GPK.US,D,20251016,000000,17.31,17.4,16.945,17.19,4450903,0
+GPK.US,D,20251017,000000,17.047,17.25,16.99,17.17,3709585,0
+GPK.US,D,20251020,000000,17.25,17.4,17.18,17.4,2786028,0
+GPK.US,D,20251021,000000,17.52,17.72,17.45,17.55,4090422,0
+GPK.US,D,20251022,000000,17.53,18.25,17.45,17.82,6824875,0
+GPK.US,D,20251023,000000,17.86,18,17.375,17.68,3454823,0
+GPK.US,D,20251024,000000,17.75,17.92,17.2,17.28,4279311,0
+GPK.US,D,20251027,000000,17.415,17.52,17.24,17.37,3483427,0
+GPK.US,D,20251028,000000,17.31,17.385,17.02,17.26,4569928,0
+GPK.US,D,20251029,000000,17.12,17.12,16.18,16.28,11903188,0
+GPK.US,D,20251030,000000,16.234,16.285,15.975,16.07,7220815,0
+GPK.US,D,20251031,000000,15.915,16.06,15.67,15.99,7430964,0
+GPK.US,D,20251103,000000,15.98,16,15.64,15.66,6103863,0
+GPK.US,D,20251104,000000,14.99,17.08,14.9,17.05,9822145,0
+GPK.US,D,20251105,000000,17.05,17.215,16.6,17,9333637,0
+GPK.US,D,20251106,000000,17.02,17.17,16.38,16.47,6895299,0
+GPK.US,D,20251107,000000,16.3,16.48,15.91,16.43,6688526,0
+GPK.US,D,20251110,000000,16.505,16.505,15.78,16.13,7338115,0
+GPK.US,D,20251111,000000,16.195,16.6,16.07,16.13,6102361,0
+GPK.US,D,20251112,000000,16.28,16.3,15.64,15.69,5907797,0
+GPK.US,D,20251113,000000,15.76,16.35,15.7,16.12,4344727,0
+GPK.US,D,20251114,000000,16.03,16.15,15.88,16.06,4405980,0
+GPK.US,D,20251117,000000,15.94,15.94,15.435,15.55,3830637,0
+GPK.US,D,20251118,000000,15.58,15.74,15.45,15.47,4575407,0
+GPK.US,D,20251119,000000,15.545,15.545,15.155,15.3,3690245,0
+GPK.US,D,20251120,000000,15.41,15.46,15.1,15.17,4070147,0
+GPK.US,D,20251121,000000,15.28,15.855,15.21,15.58,4681371,0
+GPK.US,D,20251124,000000,15.49,15.8198,15.41,15.78,5533414,0
+GPK.US,D,20251125,000000,15.935,16.14,15.9,16.11,3294039,0
+GPK.US,D,20251126,000000,16.105,16.22,16.025,16.13,2627554,0
+GPK.US,D,20251128,000000,16.27,16.31,16.13,16.18,1491408,0
+GPK.US,D,20251201,000000,16.13,16.45,16.105,16.39,3057041,0
+GPK.US,D,20251202,000000,16.425,16.44,16.12,16.29,4163767,0
+GPK.US,D,20251203,000000,16.29,16.61,16.14,16.27,5292116,0
+GPK.US,D,20251204,000000,16.355,16.36,15.77,15.8,3610196,0
+GPK.US,D,20251205,000000,15.75,16.01,15.62,15.99,8190582,0
+GPK.US,D,20251208,000000,16,16.13,15.5,15.58,4965112,0
+GPK.US,D,20251209,000000,14.21,14.87,13.93,14.23,17428400,0
+GPK.US,D,20251210,000000,14.285,15,14.02,14.88,7879691,0
+GPK.US,D,20251211,000000,14.81,15.45,14.8,15.41,7108920,0
+GPK.US,D,20251212,000000,15.49,15.61,15.165,15.58,6109823,0
+GPK.US,D,20251215,000000,15.515,15.535,15.16,15.4,5172301,0
+GPK.US,D,20251216,000000,15.47,15.58,15.3,15.38,5214153,0
+GPK.US,D,20251217,000000,15.365,15.615,15.29,15.53,4284377,0
+GPK.US,D,20251218,000000,15.34,15.72,15.34,15.43,4085541,0
+GPK.US,D,20251219,000000,15.35,15.85,15.335,15.43,8714686,0
+GPK.US,D,20251222,000000,15.3,15.53,15.19,15.32,4734815,0
+GPK.US,D,20251223,000000,15.33,15.36,15.075,15.11,3040451,0
+GPK.US,D,20251224,000000,15.09,15.13,14.93,15.12,1753097,0
+GPK.US,D,20251226,000000,15.015,15.19,15.015,15.19,1983259,0
+GPK.US,D,20251229,000000,15.25,15.28,15.105,15.23,2634620,0
+GPK.US,D,20251230,000000,15.187,15.3007,15.13,15.14,2955014,0
+GPK.US,D,20251231,000000,15.0775,15.235,15.02,15.06,2950248,0
+GPK.US,D,20260102,000000,15.085,15.28,14.93,15.15,3365411,0
+GPK.US,D,20260105,000000,15.1,15.7,15.05,15.45,3686198,0
+GPK.US,D,20260106,000000,15.17,15.65,15.1431,15.63,4562000,0
+GPK.US,D,20260107,000000,15.565,15.7391,15,15.07,4844746,0
+GPK.US,D,20260108,000000,14.995,15.83,14.98,15.81,9118996,0
+GPK.US,D,20260109,000000,15.86,16.105,15.57,15.97,4730422,0
+GPK.US,D,20260112,000000,15.945,15.95,15.61,15.65,4719776,0
+GPK.US,D,20260113,000000,15.665,15.75,15.34,15.55,4081797,0
+GPK.US,D,20260114,000000,15.605,15.77,15.43,15.48,4059223,0
+GPK.US,D,20260115,000000,15.53,15.6,15.325,15.44,2960157,0
+GPK.US,D,20260116,000000,15.36,15.42,15.18,15.28,3024189,0
+GPK.US,D,20260120,000000,15.08,15.2,14.705,14.79,3769264,0
+GPK.US,D,20260121,000000,14.855,15.13,14.84,15,3939263,0
+GPK.US,D,20260122,000000,15.06,15.37,14.95,15.37,5357562,0
+GPK.US,D,20260123,000000,15.255,15.62,15.18,15.46,3927386,0
+GPK.US,D,20260126,000000,15.62,15.62,15.18,15.18,3357748,0
+GPK.US,D,20260127,000000,15.09,15.21,14.63,15.05,4671190,0
+GPK.US,D,20260128,000000,15.055,15.385,14.8,14.84,3603816,0
+GPK.US,D,20260129,000000,14.7,14.965,14.37,14.55,4400441,0
+GPK.US,D,20260130,000000,14.44,14.65,14.19,14.65,13514113,0
+GPK.US,D,20260202,000000,14.56,15.01,14.38,14.78,9403861,0
+GPK.US,D,20260203,000000,13.89,14.54,11.83,12.42,32471152,0
+GPK.US,D,20260204,000000,12.61,13.725,12.58,13.7,15820082,0
+GPK.US,D,20260205,000000,13.56,13.66,13.0601,13.2,9184668,0
+GPK.US,D,20260206,000000,13.13,13.33,12.9,13.26,7446675,0
+GPK.US,D,20260209,000000,13.185,13.33,12.945,13.28,8620169,0
+GPK.US,D,20260210,000000,13.33,13.615,12.86,13.38,5026253,0
+GPK.US,D,20260211,000000,13.37,13.37,12.38,12.41,9420103,0
+GPK.US,D,20260212,000000,12.41,12.54,12.1,12.21,9235811,0
+GPK.US,D,20260213,000000,12.23,12.605,12.2,12.42,6075975,0
+GPK.US,D,20260217,000000,12.42,12.56,12.215,12.37,3844549,0
+GPK.US,D,20260218,000000,12.398,13.15,12.34,13.09,5022801,0
diff --git a/daily/us/nyse stocks/1/gxig.us.txt b/daily/us/nyse stocks/1/gxig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5de353c6148393499329c487bda594749c7c620e
--- /dev/null
+++ b/daily/us/nyse stocks/1/gxig.us.txt	
@@ -0,0 +1,164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GXIG.US,D,20250617,000000,25.1327,25.1327,25.09,25.1327,3127,0
+GXIG.US,D,20250618,000000,25.27,26.36,25.14,25.21,651066,0
+GXIG.US,D,20250620,000000,25.29,25.29,25.12,25.22,282454,0
+GXIG.US,D,20250623,000000,25.25,25.4,25.24,25.28,183215,0
+GXIG.US,D,20250624,000000,25.28,25.4191,25.22,25.3379,114095,0
+GXIG.US,D,20250625,000000,25.34,25.5,25.26,25.33,597458,0
+GXIG.US,D,20250626,000000,25.33,25.53,25.27,25.372,123728,0
+GXIG.US,D,20250627,000000,25.33,25.58,25.31,25.39,182674,0
+GXIG.US,D,20250630,000000,25.5,25.5199,25.39,25.47,223322,0
+GXIG.US,D,20250701,000000,25.5,26,25.45,25.53,324797,0
+GXIG.US,D,20250702,000000,25.5,25.54,25.41,25.4898,12131,0
+GXIG.US,D,20250703,000000,25.46,25.51,25.4,25.47,254758,0
+GXIG.US,D,20250707,000000,25.405,25.49,25.26,25.31,489439,0
+GXIG.US,D,20250708,000000,25.28,25.3,25.2,25.21,93305,0
+GXIG.US,D,20250709,000000,25.3,25.4,25.26,25.3664,179167,0
+GXIG.US,D,20250710,000000,25.3,25.3628,25.26,25.3628,37479,0
+GXIG.US,D,20250711,000000,25.29,25.4,25.19,25.19,444440,0
+GXIG.US,D,20250714,000000,25.22,25.28,25.2,25.235,257899,0
+GXIG.US,D,20250715,000000,25.24,25.26,25.06,25.06,201138,0
+GXIG.US,D,20250716,000000,25.15,25.27,25.14,25.24,178711,0
+GXIG.US,D,20250717,000000,25.21,25.22,25.15,25.22,47678,0
+GXIG.US,D,20250718,000000,25.32,25.32,25.24,25.275,325716,0
+GXIG.US,D,20250721,000000,25.3735,25.4,25.35,25.35,26145,0
+GXIG.US,D,20250722,000000,25.35,25.47,25.31,25.47,302954,0
+GXIG.US,D,20250723,000000,25.49,25.49,25.26,25.26,880167,0
+GXIG.US,D,20250724,000000,25.33,25.33,25.31,25.3285,457014,0
+GXIG.US,D,20250725,000000,25.34,25.41,25.34,25.41,1533,0
+GXIG.US,D,20250728,000000,25.38,25.38,25.355,25.355,1004,0
+GXIG.US,D,20250729,000000,25.41,25.56,25.41,25.51,29349,0
+GXIG.US,D,20250730,000000,25.42,25.51,25.4073,25.48,378603,0
+GXIG.US,D,20250731,000000,25.48,25.5,25.41,25.44,29584,0
+GXIG.US,D,20250801,000000,25.77,25.77,25.44,25.545,42771,0
+GXIG.US,D,20250804,000000,25.52,25.6,25.11,25.54,45085,0
+GXIG.US,D,20250805,000000,25.5,25.6,25.42,25.55,58859,0
+GXIG.US,D,20250806,000000,25.55,25.6,25.49,25.6,30275,0
+GXIG.US,D,20250807,000000,25.58,25.6,25.53,25.54,21674,0
+GXIG.US,D,20250808,000000,25.48,25.52,25.45,25.46,13716,0
+GXIG.US,D,20250811,000000,25.48,25.52,25.47,25.52,5604,0
+GXIG.US,D,20250812,000000,25.5,25.56,25.45,25.52,5015,0
+GXIG.US,D,20250813,000000,25.645,25.66,25.62,25.64,14102,0
+GXIG.US,D,20250814,000000,25.7,25.7,25.565,25.59,24219,0
+GXIG.US,D,20250815,000000,25.6,25.6,25.47,25.56,6218,0
+GXIG.US,D,20250818,000000,25.58,25.58,25.5,25.5,37609,0
+GXIG.US,D,20250819,000000,25.56,25.56,25.52,25.54,19755,0
+GXIG.US,D,20250820,000000,25.5,25.59,25.5,25.53,9394,0
+GXIG.US,D,20250821,000000,25.52,25.52,25.45,25.465,13893,0
+GXIG.US,D,20250822,000000,25.56,26,25.47,25.65,37686,0
+GXIG.US,D,20250825,000000,25.63,25.65,25.59,25.6,22891,0
+GXIG.US,D,20250826,000000,25.57,25.63,25.52,25.59,101422,0
+GXIG.US,D,20250827,000000,25.525,25.79,25.52,25.6,92232,0
+GXIG.US,D,20250828,000000,25.6,25.68,25.6,25.64,19982,0
+GXIG.US,D,20250829,000000,25.65,25.7,25.42,25.57,49972,0
+GXIG.US,D,20250902,000000,25.34,25.5,25.34,25.4,7061,0
+GXIG.US,D,20250903,000000,25.41,25.56,25.05,25.52,59934,0
+GXIG.US,D,20250904,000000,25.62,25.68,25.57,25.67,4777,0
+GXIG.US,D,20250905,000000,25.7,26.21,25.7,25.8,6655,0
+GXIG.US,D,20250908,000000,25.87,25.93,25.87,25.88,7828,0
+GXIG.US,D,20250909,000000,25.9,25.9,25.8299,25.87,10468,0
+GXIG.US,D,20250910,000000,25.87,25.99,25.87,25.93,12903,0
+GXIG.US,D,20250911,000000,26,26.07,25.99,26.05,5991,0
+GXIG.US,D,20250912,000000,25.8587,26,25.8587,25.9898,3572,0
+GXIG.US,D,20250915,000000,26.09,26.11,26.02,26.09,46808,0
+GXIG.US,D,20250916,000000,26.1,26.1,26.0534,26.0698,10174,0
+GXIG.US,D,20250917,000000,26.0718,26.35,25.99,25.99,6268,0
+GXIG.US,D,20250918,000000,25.95,25.97,25.93,25.9651,2970,0
+GXIG.US,D,20250922,000000,25.9031,25.94,25.88,25.888,2621,0
+GXIG.US,D,20250923,000000,26.22,26.23,25.9,25.93,3195,0
+GXIG.US,D,20250924,000000,25.88,25.9,25.84,25.84,26353,0
+GXIG.US,D,20250925,000000,25.78,25.82,25.71,25.82,13130,0
+GXIG.US,D,20250926,000000,25.82,25.9,25.8,25.86,27890,0
+GXIG.US,D,20250929,000000,25.91,25.959,25.87,25.92,14163,0
+GXIG.US,D,20250930,000000,25.95,25.95,25.9,25.904,3322,0
+GXIG.US,D,20251001,000000,25.86,25.89,25.83,25.89,2614,0
+GXIG.US,D,20251002,000000,25.89,25.96,25.6,25.96,7296,0
+GXIG.US,D,20251006,000000,25.8512,25.8512,25.8273,25.8273,441,0
+GXIG.US,D,20251007,000000,25.856,25.87,25.856,25.87,502,0
+GXIG.US,D,20251008,000000,25.88,25.88,25.8629,25.8629,128,0
+GXIG.US,D,20251010,000000,25.82,25.86,25.82,25.8509,6123,0
+GXIG.US,D,20251013,000000,25.81,25.93,25.8,25.93,6569,0
+GXIG.US,D,20251014,000000,25.93,25.98,25.88,25.98,17255,0
+GXIG.US,D,20251015,000000,25.945,26.06,25.91,25.99,78391,0
+GXIG.US,D,20251016,000000,25.95,26.0743,25.95,26.0743,9155,0
+GXIG.US,D,20251017,000000,26.04,26.04,25.98,26.02,21535,0
+GXIG.US,D,20251020,000000,26.09,26.0952,26.05,26.0952,2794,0
+GXIG.US,D,20251021,000000,26.14,26.1611,26.1,26.123,7391,0
+GXIG.US,D,20251022,000000,26.07,26.1,26.07,26.1,7203,0
+GXIG.US,D,20251023,000000,26.1,26.16,26.06,26.08,20030,0
+GXIG.US,D,20251024,000000,26.14,26.16,26.12,26.1493,3637,0
+GXIG.US,D,20251027,000000,26.1,26.1748,26.09,26.1748,37161,0
+GXIG.US,D,20251028,000000,26.15,26.1861,26.1,26.1861,38536,0
+GXIG.US,D,20251029,000000,26.16,26.16,26.0485,26.0485,22836,0
+GXIG.US,D,20251030,000000,25.9,26,25.6,25.6,55831,0
+GXIG.US,D,20251031,000000,25.84,25.91,25.801,25.8375,1066,0
+GXIG.US,D,20251103,000000,25.655,25.68,25.62,25.645,6859,0
+GXIG.US,D,20251104,000000,25.645,25.6786,25.645,25.6786,1058,0
+GXIG.US,D,20251105,000000,25.6,25.651,25.57,25.58,14509,0
+GXIG.US,D,20251106,000000,25.671,25.7205,25.671,25.7205,6970,0
+GXIG.US,D,20251107,000000,25.64,25.685,25.64,25.685,1398,0
+GXIG.US,D,20251110,000000,25.68,25.719,25.67,25.675,6121,0
+GXIG.US,D,20251111,000000,25.75,25.785,25.68,25.785,1823,0
+GXIG.US,D,20251112,000000,25.73,25.75,25.71,25.71,52061,0
+GXIG.US,D,20251113,000000,25.61,25.62,25.61,25.62,1402,0
+GXIG.US,D,20251114,000000,25.63,25.7,25.53,25.53,122236,0
+GXIG.US,D,20251117,000000,25.63,25.63,25.55,25.585,2872,0
+GXIG.US,D,20251118,000000,25.59,25.6006,25.54,25.6006,13662,0
+GXIG.US,D,20251120,000000,25.65,25.86,25.6,25.635,5718,0
+GXIG.US,D,20251121,000000,25.7,25.715,25.64,25.715,12663,0
+GXIG.US,D,20251124,000000,25.82,25.86,25.74,25.83,112003,0
+GXIG.US,D,20251125,000000,25.83,25.9329,25.8178,25.93,25820,0
+GXIG.US,D,20251126,000000,25.9,26,25.89,26,14438,0
+GXIG.US,D,20251128,000000,25.953,25.96,25.953,25.96,983,0
+GXIG.US,D,20251201,000000,25.641,25.74,25.64,25.74,38479,0
+GXIG.US,D,20251202,000000,25.68,25.725,25.67,25.725,1167,0
+GXIG.US,D,20251203,000000,25.78,25.8,25.77,25.79,4452,0
+GXIG.US,D,20251204,000000,25.8,25.8,25.69,25.77,150617,0
+GXIG.US,D,20251205,000000,25.72,25.74,25.6808,25.74,4861,0
+GXIG.US,D,20251208,000000,25.7,25.7,25.63,25.6735,790,0
+GXIG.US,D,20251209,000000,25.68,25.68,25.6497,25.6497,2844,0
+GXIG.US,D,20251210,000000,25.65,25.77,25.6,25.77,14585,0
+GXIG.US,D,20251211,000000,25.75,25.75,25.69,25.69,35706,0
+GXIG.US,D,20251212,000000,25.63,25.64,25.59,25.6277,8086,0
+GXIG.US,D,20251215,000000,25.63,25.64,25.57,25.61,21968,0
+GXIG.US,D,20251216,000000,25.55,25.7,25.55,25.7,1131,0
+GXIG.US,D,20251217,000000,25.66,25.66,25.6456,25.6456,360,0
+GXIG.US,D,20251218,000000,25.74,25.75,25.7,25.71,1424,0
+GXIG.US,D,20251219,000000,25.7,25.7,25.66,25.69,5359,0
+GXIG.US,D,20251222,000000,25.64,25.67,25.63,25.65,6935,0
+GXIG.US,D,20251223,000000,25.64,25.665,25.59,25.665,3984,0
+GXIG.US,D,20251224,000000,25.67,26.1766,25.65,26.1766,9114,0
+GXIG.US,D,20251226,000000,25.8,25.85,25.72,25.75,14790,0
+GXIG.US,D,20251229,000000,25.77,25.78,25.74,25.77,9681,0
+GXIG.US,D,20251230,000000,25.36,25.36,25.3,25.34,719,0
+GXIG.US,D,20251231,000000,25.29,25.29,25.275,25.275,243,0
+GXIG.US,D,20260102,000000,25.26,25.26,25.21,25.26,53081,0
+GXIG.US,D,20260105,000000,25.24,25.329,25.24,25.27,95471,0
+GXIG.US,D,20260106,000000,25.27,25.35,25.241,25.35,269952,0
+GXIG.US,D,20260107,000000,25.33,25.33,25.3,25.3,545,0
+GXIG.US,D,20260108,000000,25.2659,25.27,25.25,25.27,33369,0
+GXIG.US,D,20260109,000000,25.29,25.35,25.29,25.335,15536,0
+GXIG.US,D,20260112,000000,25.3199,25.33,25.27,25.2808,9113,0
+GXIG.US,D,20260113,000000,25.32,25.34,25.3,25.3352,5805,0
+GXIG.US,D,20260114,000000,25.37,25.4306,25.3,25.4306,7105,0
+GXIG.US,D,20260116,000000,25.34,25.34,25.31,25.3299,11120,0
+GXIG.US,D,20260120,000000,25.22,25.22,25.17,25.22,13515,0
+GXIG.US,D,20260121,000000,25.215,25.3125,25.21,25.3125,11395,0
+GXIG.US,D,20260122,000000,25.29,25.3599,25.29,25.3599,5907,0
+GXIG.US,D,20260123,000000,25.35,25.39,25.35,25.38,802,0
+GXIG.US,D,20260126,000000,25.39,25.41,25.31,25.3803,28336,0
+GXIG.US,D,20260127,000000,25.381,25.391,25.34,25.36,55932,0
+GXIG.US,D,20260128,000000,25.32,25.35,25.32,25.35,49747,0
+GXIG.US,D,20260129,000000,25.29,25.345,25.29,25.3432,13910,0
+GXIG.US,D,20260130,000000,25.3,25.38,25.29,25.36,35715,0
+GXIG.US,D,20260202,000000,25.25,25.25,25.2,25.23,3476,0
+GXIG.US,D,20260203,000000,25.19,25.2,25.07,25.19,7150,0
+GXIG.US,D,20260204,000000,25.16,25.2,25.16,25.185,7414,0
+GXIG.US,D,20260205,000000,25.22,25.29,25.19,25.28,14292,0
+GXIG.US,D,20260206,000000,25.27,25.3012,25.27,25.3012,4453,0
+GXIG.US,D,20260209,000000,25.3,25.3,25.29,25.29,61937,0
+GXIG.US,D,20260210,000000,25.35,25.38,25.34,25.35,16889,0
+GXIG.US,D,20260211,000000,25.32,25.35,25.26,25.32,19113,0
+GXIG.US,D,20260212,000000,25.38,25.4212,25.35,25.4212,20235,0
+GXIG.US,D,20260217,000000,25.52,25.525,25.51,25.525,5632,0
+GXIG.US,D,20260218,000000,25.515,25.515,25.515,25.515,648,0
diff --git a/daily/us/nyse stocks/1/hbm.us.txt b/daily/us/nyse stocks/1/hbm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5805554e96c89b8f18723fcab946e37a740a74b6
--- /dev/null
+++ b/daily/us/nyse stocks/1/hbm.us.txt	
@@ -0,0 +1,5116 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HBM.US,D,20050225,000000,2.71845,2.71845,2.62552,2.71845,1222.2222221920001,0
+HBM.US,D,20050228,000000,2.76466,2.76466,2.76466,2.76466,1435.6102003288001,0
+HBM.US,D,20050301,000000,2.98716,2.98716,2.98716,2.98716,10779.599271136001,0
+HBM.US,D,20050302,000000,3.01531,3.01531,2.95961,3.01531,3774.8633878848004,0
+HBM.US,D,20050304,000000,3.16364,3.21914,3.16364,3.16364,9674.5901636952,0
+HBM.US,D,20050307,000000,3.10814,3.10814,3.10814,3.10814,1921.4936247248002,0
+HBM.US,D,20050308,000000,3.04286,3.04286,3.04286,3.04286,210.38251365600001,0
+HBM.US,D,20050311,000000,2.98716,3.00612,2.98716,2.98716,4957.0127503328,0
+HBM.US,D,20050314,000000,2.7462,2.8017,2.7462,2.7462,89343.44262074161,0
+HBM.US,D,20050317,000000,3.00612,3.00612,3.00612,3.00612,541.9854280376001,0
+HBM.US,D,20050321,000000,2.78343,2.78343,2.78343,2.78343,21560.2003637656,0
+HBM.US,D,20050322,000000,2.70907,2.76466,2.70907,2.70907,25258.9253181368,0
+HBM.US,D,20050330,000000,2.51402,2.51402,2.51402,2.51402,1238.2513660896,0
+HBM.US,D,20050331,000000,2.61633,2.61633,2.59777,2.61633,1116.0291438704,0
+HBM.US,D,20050408,000000,2.6902,2.6902,2.6902,2.6902,194.35336975840002,0
+HBM.US,D,20050413,000000,2.34702,2.41211,2.34702,2.34702,1189.1621129032,0
+HBM.US,D,20050414,000000,2.24521,2.25459,2.24521,2.24521,54324.7723119536,0
+HBM.US,D,20050415,000000,2.26378,2.26378,2.26378,2.26378,53896.9945341864,0
+HBM.US,D,20050418,000000,2.31009,2.31009,2.25459,2.31009,3231.8761383536003,0
+HBM.US,D,20050422,000000,2.20808,2.20808,2.1987,2.20808,7327.3224041904,0
+HBM.US,D,20050426,000000,2.25459,2.25459,2.25459,2.25459,1399.5446265592,0
+HBM.US,D,20050428,000000,1.99457,1.99457,1.99457,1.99457,431.7850637416,0
+HBM.US,D,20050505,000000,2.10596,2.12453,2.10596,2.10596,1638.9799635296001,0
+HBM.US,D,20050509,000000,2.24521,2.24521,2.24521,2.24521,247.44990891920003,0
+HBM.US,D,20050510,000000,2.20808,2.20808,2.20808,2.20808,431.7850637416,0
+HBM.US,D,20050517,000000,1.85542,1.85542,1.809,1.85542,22992.8050996136,0
+HBM.US,D,20050526,000000,2.05017,2.05017,2.05017,2.05017,3231.8761383536003,0
+HBM.US,D,20050527,000000,2.18063,2.18063,2.11495,2.18063,5875.683059964001,0
+HBM.US,D,20050615,000000,2.0317,2.0317,2.0317,2.0317,1076.95810562,0
+HBM.US,D,20050624,000000,2.11495,2.11495,2.11495,2.11495,105.19125682800001,0
+HBM.US,D,20050705,000000,1.89265,1.89265,1.89265,1.89265,2507.5591984808,0
+HBM.US,D,20050708,000000,1.92939,1.93897,1.92939,1.92939,755.3734061744001,0
+HBM.US,D,20050711,000000,1.94855,1.94855,1.94855,1.94855,321.5846994456,0
+HBM.US,D,20050722,000000,2.07821,2.07821,2.05955,2.07821,6464.7540982008,0
+HBM.US,D,20050725,000000,2.07821,2.15228,2.07821,2.07821,43061.293259408805,0
+HBM.US,D,20050728,000000,2.09688,2.09688,2.09688,2.09688,105.19125682800001,0
+HBM.US,D,20050803,000000,2.31009,2.31009,2.25459,2.31009,53896.9945341864,0
+HBM.US,D,20050804,000000,2.37507,2.37507,2.37507,2.37507,541.9854280376001,0
+HBM.US,D,20050805,000000,2.29153,2.29153,2.18961,2.29153,579.0528233008,0
+HBM.US,D,20050812,000000,2.31938,2.31938,2.31938,2.31938,1076.95810562,0
+HBM.US,D,20050819,000000,2.21726,2.21726,2.1987,2.21726,4869.854280389601,0
+HBM.US,D,20050824,000000,2.49555,2.49555,2.49555,2.49555,37725.5919844952,0
+HBM.US,D,20050826,000000,2.51402,2.51402,2.51402,2.51402,10779.599271136001,0
+HBM.US,D,20050829,000000,2.61633,2.61633,2.61633,2.61633,5390.801457061601,0
+HBM.US,D,20050830,000000,2.59777,2.60695,2.59777,2.59777,10779.599271136001,0
+HBM.US,D,20050907,000000,2.65337,2.65337,2.65337,2.65337,105.19125682800001,0
+HBM.US,D,20050912,000000,2.61633,2.61633,2.61633,2.61633,1436.6120218224,0
+HBM.US,D,20050919,000000,2.62552,2.64418,2.62552,2.62552,54791.6211279712,0
+HBM.US,D,20050922,000000,2.45842,2.45842,2.45842,2.45842,358.6520947088,0
+HBM.US,D,20050923,000000,2.51402,2.51402,2.51402,2.51402,431.7850637416,0
+HBM.US,D,20050927,000000,2.55155,2.55155,2.55155,2.55155,26948.998177840003,0
+HBM.US,D,20050929,000000,2.59777,2.59777,2.59777,2.59777,5390.801457061601,0
+HBM.US,D,20051004,000000,2.72753,2.72753,2.72753,2.72753,358.6520947088,0
+HBM.US,D,20051006,000000,2.64418,2.64418,2.59777,2.64418,70745.62841355121,0
+HBM.US,D,20051012,000000,2.87616,2.87616,2.87616,2.87616,1939.5264116096,0
+HBM.US,D,20051018,000000,2.8017,2.81098,2.8017,2.8017,8946.265937848,0
+HBM.US,D,20051026,000000,2.76466,2.78343,2.76466,2.76466,840.5282331304,0
+HBM.US,D,20051031,000000,2.75538,2.75538,2.67223,2.75538,2477.5045536728003,0
+HBM.US,D,20051101,000000,2.82955,2.83883,2.82955,2.82955,2693.8979962904,0
+HBM.US,D,20051103,000000,3.03357,3.03357,3.03357,3.03357,1618.9435336576,0
+HBM.US,D,20051110,000000,3.03357,3.04286,3.03357,3.03357,579.0528233008,0
+HBM.US,D,20051114,000000,3.01531,3.01531,3.01531,3.01531,5390.801457061601,0
+HBM.US,D,20051115,000000,3.02439,3.02439,3.02439,3.02439,2155.9198542272,0
+HBM.US,D,20051117,000000,3.11712,3.11712,3.11712,3.11712,2155.9198542272,0
+HBM.US,D,20051122,000000,3.11712,3.11712,3.11712,3.11712,105.19125682800001,0
+HBM.US,D,20051125,000000,3.17312,3.17312,3.17312,3.17312,5390.801457061601,0
+HBM.US,D,20051128,000000,3.13559,3.14517,3.07081,3.13559,7005.737704744801,0
+HBM.US,D,20051129,000000,3.17312,3.17312,3.15415,3.17312,226.4116575536,0
+HBM.US,D,20051201,000000,3.36757,3.36757,3.35828,3.36757,5390.801457061601,0
+HBM.US,D,20051202,000000,3.49753,3.49753,3.49753,3.49753,42576.4116565064,0
+HBM.US,D,20051205,000000,3.56251,3.59036,3.52518,3.56251,100242.25864961601,0
+HBM.US,D,20051206,000000,3.69257,3.69257,3.50681,3.69257,30286.065573021602,0
+HBM.US,D,20051207,000000,3.66462,3.8965,3.65524,3.66462,44275.500909652,0
+HBM.US,D,20051208,000000,3.62749,3.62749,3.59036,3.62749,23711.111110524802,0
+HBM.US,D,20051209,000000,3.72032,3.72032,3.72032,3.72032,1346.4480873984,0
+HBM.US,D,20051212,000000,3.8407,3.85947,3.80387,3.8407,22635.1548263984,0
+HBM.US,D,20051213,000000,3.77602,3.85947,3.75726,3.77602,16072.2222218248,0
+HBM.US,D,20051214,000000,3.91477,3.91477,3.91477,3.91477,10779.599271136001,0
+HBM.US,D,20051215,000000,3.85009,3.8965,3.85009,3.85009,3666.6666665760004,0
+HBM.US,D,20051216,000000,3.91477,3.94312,3.91477,3.91477,3305.0091073864,0
+HBM.US,D,20051219,000000,3.82244,3.82244,3.80387,3.82244,10779.599271136001,0
+HBM.US,D,20051221,000000,3.97067,3.97067,3.97067,3.97067,431.7850637416,0
+HBM.US,D,20051222,000000,4.30476,4.35117,4.26793,4.30476,6925.5919852568,0
+HBM.US,D,20051223,000000,4.47146,4.47146,4.47146,4.47146,3231.8761383536003,0
+HBM.US,D,20051228,000000,4.60162,4.67578,4.60162,4.60162,7544.7176683016005,0
+HBM.US,D,20051229,000000,4.67578,4.67578,4.54592,4.67578,25083.6065567568,0
+HBM.US,D,20051230,000000,4.6665,4.6665,4.6665,4.6665,321.5846994456,0
+HBM.US,D,20060103,000000,4.82431,4.84278,4.79646,4.82431,8622.6775954152,0
+HBM.US,D,20060104,000000,4.93571,4.94509,4.88021,4.93571,4475.1366119112,0
+HBM.US,D,20060105,000000,4.84278,4.90786,4.79646,4.84278,14957.194899448,0
+HBM.US,D,20060106,000000,4.86135,4.87063,4.8336,4.86135,7870.309653721601,0
+HBM.US,D,20060109,000000,5.03762,5.10261,4.84278,5.03762,6084.061930632801,0
+HBM.US,D,20060110,000000,5.14912,5.26032,4.99141,5.14912,28524.863387272802,0
+HBM.US,D,20060111,000000,5.2696,5.28797,5.17677,5.2696,47319.0346072088,0
+HBM.US,D,20060112,000000,5.28797,5.28797,5.22329,5.28797,12502.732240128,0
+HBM.US,D,20060113,000000,5.44598,5.44598,5.29745,5.44598,1294.3533697312,0
+HBM.US,D,20060117,000000,5.51066,5.74284,5.4366,5.51066,25563.4790521912,0
+HBM.US,D,20060118,000000,5.27888,5.33448,5.24195,5.27888,4957.0127503328,0
+HBM.US,D,20060119,000000,5.56626,5.63144,5.51066,5.56626,3123.6794170448,0
+HBM.US,D,20060120,000000,5.61298,5.78007,5.61298,5.61298,9161.657558972001,0
+HBM.US,D,20060123,000000,5.73346,5.79834,5.71509,5.73346,4095.4462658368,0
+HBM.US,D,20060124,000000,5.68674,5.68674,5.63144,5.68674,2586.7030964752003,0
+HBM.US,D,20060125,000000,5.93778,5.97442,5.83557,5.93778,14249.908924966401,0
+HBM.US,D,20060126,000000,5.95625,5.99318,5.83557,5.95625,25223.861565860803,0
+HBM.US,D,20060127,000000,6.07683,6.11376,5.89137,6.07683,29532.6958098344,0
+HBM.US,D,20060130,000000,6.16946,6.16946,6.01185,6.16946,5173.4061929504005,0
+HBM.US,D,20060131,000000,6.16946,6.21558,6.16946,6.16946,11496.9034605536,0
+HBM.US,D,20060201,000000,6.35512,6.36441,6.19741,6.35512,7327.3224041904,0
+HBM.US,D,20060202,000000,6.68892,6.77266,6.51264,6.68892,23029.872494876803,0
+HBM.US,D,20060203,000000,6.8097,6.81908,6.74451,6.8097,1294.3533697312,0
+HBM.US,D,20060206,000000,7.1343,7.18082,6.98578,7.1343,13797.085609859201,0
+HBM.US,D,20060207,000000,6.56824,7.1343,6.41042,6.56824,15954.00728558,0
+HBM.US,D,20060208,000000,6.30881,6.36441,6.14181,6.30881,22635.1548263984,0
+HBM.US,D,20060209,000000,6.59638,6.72615,6.57742,6.59638,10741.5300543792,0
+HBM.US,D,20060210,000000,6.12315,6.54079,6.03032,6.12315,11220.40072832,0
+HBM.US,D,20060213,000000,5.65001,5.96543,5.65001,5.65001,32982.969033792804,0
+HBM.US,D,20060214,000000,5.90974,5.90974,5.72437,5.90974,16062.204006888802,0
+HBM.US,D,20060215,000000,5.58513,5.9283,5.58513,5.58513,15843.806921284,0
+HBM.US,D,20060216,000000,5.78906,5.78906,5.59431,5.78906,16005.100181753602,0
+HBM.US,D,20060217,000000,5.94697,5.99318,5.93778,5.94697,23572.859744408,0
+HBM.US,D,20060221,000000,6.4757,6.48469,6.38287,6.4757,30504.462658626402,0
+HBM.US,D,20060222,000000,6.16946,6.34564,6.16946,6.16946,4635.428050887201,0
+HBM.US,D,20060223,000000,6.18803,6.26229,6.14181,6.18803,39233.3333323632,0
+HBM.US,D,20060224,000000,6.16946,6.16946,6.1508,6.16946,2155.9198542272,0
+HBM.US,D,20060227,000000,5.817,6.14181,5.817,5.817,11965.7559195584,0
+HBM.US,D,20060228,000000,5.97442,5.97442,5.89137,5.97442,2876.2295081256,0
+HBM.US,D,20060301,000000,5.97442,5.97442,5.95625,5.97442,2837.1584698752004,0
+HBM.US,D,20060302,000000,6.26229,6.27138,6.1508,6.26229,9807.832422344001,0
+HBM.US,D,20060303,000000,6.22496,6.28056,6.19741,6.22496,52866.120217272,0
+HBM.US,D,20060306,000000,5.99318,6.18803,5.8727,5.99318,8981.329690124001,0
+HBM.US,D,20060307,000000,5.67776,5.9283,5.64063,5.67776,38211.4754088912,0
+HBM.US,D,20060308,000000,5.62206,5.62206,5.39937,5.62206,44300.546446992004,0
+HBM.US,D,20060309,000000,5.57564,5.66867,5.55708,5.57564,43007.1948987544,0
+HBM.US,D,20060310,000000,5.68674,5.68674,5.56626,5.68674,20372.040072356,0
+HBM.US,D,20060313,000000,5.48291,5.48291,5.48291,5.48291,541.9854280376001,0
+HBM.US,D,20060314,000000,5.84495,5.85404,5.44598,5.84495,11314.571948718401,0
+HBM.US,D,20060315,000000,6.00247,6.00247,6.00247,6.00247,1076.95810562,0
+HBM.US,D,20060316,000000,6.0397,6.06735,5.99318,6.0397,11100.182149088001,0
+HBM.US,D,20060317,000000,6.42021,6.44756,5.26032,6.42021,71520.03642810401,0
+HBM.US,D,20060320,000000,6.54987,6.62413,6.41042,6.54987,21452.003642456802,0
+HBM.US,D,20060321,000000,6.70778,6.71706,6.54079,6.70778,2427.4134789928003,0
+HBM.US,D,20060322,000000,7.32915,7.32915,6.84663,7.32915,61439.7085595008,0
+HBM.US,D,20060323,000000,7.73721,7.76516,7.50513,7.73721,26804.7358827616,0
+HBM.US,D,20060324,000000,7.59836,7.72802,7.4127,7.59836,30430.3278681,0
+HBM.US,D,20060327,000000,7.88604,7.88604,7.55184,7.88604,7939.43533678,0
+HBM.US,D,20060328,000000,7.57011,7.99713,7.57011,7.57011,18217.1220396224,0
+HBM.US,D,20060329,000000,7.77454,7.77454,7.58908,7.77454,7300.273223863201,0
+HBM.US,D,20060330,000000,7.83952,8.0715,7.83952,7.83952,6897.540983436001,0
+HBM.US,D,20060331,000000,7.81157,7.92307,7.77454,7.81157,15414.0255005296,0
+HBM.US,D,20060403,000000,8.68388,8.86006,7.86727,8.68388,74273.0418925168,0
+HBM.US,D,20060404,000000,8.62798,8.69297,8.47955,8.62798,31135.6101995944,0
+HBM.US,D,20060405,000000,8.97166,9.08276,8.89709,8.97166,46646.812385003206,0
+HBM.US,D,20060406,000000,9.11041,9.14754,9.05471,9.11041,21664.3897991,0
+HBM.US,D,20060407,000000,8.97166,9.28698,8.70225,8.97166,19968.3060104352,0
+HBM.US,D,20060410,000000,9.45498,9.46416,9.25913,9.45498,58924.134789071206,0
+HBM.US,D,20060411,000000,9.14754,9.69434,9.14754,9.14754,43110.3825125952,0
+HBM.US,D,20060412,000000,9.42603,9.50169,9.2218,9.42603,14227.8688521072,0
+HBM.US,D,20060413,000000,9.85106,10.9001,9.45498,9.85106,16274.590163532,0
+HBM.US,D,20060417,000000,10.3881,10.4899,10.0098,10.3881,72400.6375209784,0
+HBM.US,D,20060418,000000,10.5847,10.6227,10.4989,10.5847,59822.7686688304,0
+HBM.US,D,20060419,000000,10.3002,10.5658,10.1984,10.3002,43657.3770481008,0
+HBM.US,D,20060420,000000,10.2733,10.3741,9.77719,10.2733,58745.810563210405,0
+HBM.US,D,20060421,000000,10.8732,10.9291,10.3971,10.8732,17990.710382068803,0
+HBM.US,D,20060424,000000,10.452,10.7434,10.452,10.452,18861.2932600072,0
+HBM.US,D,20060425,000000,10.6127,10.7534,10.5747,10.6127,71464.936245956,0
+HBM.US,D,20060426,000000,11.0319,11.0678,10.7624,11.0319,77413.7522749528,0
+HBM.US,D,20060427,000000,10.7434,10.8173,10.452,10.7434,31990.163933635202,0
+HBM.US,D,20060428,000000,10.8452,10.8452,10.6985,10.8452,20265.8469940344,0
+HBM.US,D,20060501,000000,11.4092,11.4751,11.1617,11.4092,40515.6648441712,0
+HBM.US,D,20060502,000000,12.2647,12.5531,11.7636,12.2647,58672.67759417761,0
+HBM.US,D,20060503,000000,11.6168,12.2187,11.542,11.6168,27377.7777771008,0
+HBM.US,D,20060504,000000,12.1259,12.1628,11.9393,12.1259,14653.6429868872,0
+HBM.US,D,20060505,000000,12.3196,12.4982,12.2377,12.3196,6223.3151182432,0
+HBM.US,D,20060508,000000,12.619,12.9983,12.3475,12.619,131681.4207617712,0
+HBM.US,D,20060509,000000,13.5823,13.703,13.4056,13.5823,79672.8597430208,0
+HBM.US,D,20060510,000000,13.7859,14.1482,13.75,13.7859,34090.9836057144,0
+HBM.US,D,20060511,000000,13.165,14.286,13.1381,13.165,105429.6903434768,0
+HBM.US,D,20060512,000000,13.3038,13.9356,13.1181,13.3038,95449.5446242336,0
+HBM.US,D,20060515,000000,12.059,12.5442,11.7736,12.059,132983.7887034512,0
+HBM.US,D,20060516,000000,12.3475,12.3475,11.2256,12.3475,50416.66666542,0
+HBM.US,D,20060517,000000,11.3813,12.9893,11.0229,11.3813,93188.4335131784,0
+HBM.US,D,20060518,000000,10.9391,11.3713,10.8273,10.9391,43981.9672120272,0
+HBM.US,D,20060519,000000,10.9191,10.975,9.86902,10.9191,79491.5300526792,0
+HBM.US,D,20060523,000000,11.6258,11.6258,11.1417,11.6258,65650.36429710161,0
+HBM.US,D,20060524,000000,10.7903,11.0858,10.5937,10.7903,22897.632057721603,0
+HBM.US,D,20060525,000000,11.4751,11.4751,10.994,11.4751,52458.3788693768,0
+HBM.US,D,20060526,000000,11.7266,11.7266,11.3364,11.7266,12509.7449905832,0
+HBM.US,D,20060530,000000,11.6538,12.3844,11.6538,11.6538,64028.415298963206,0
+HBM.US,D,20060531,000000,11.6438,11.6628,11.5609,11.6438,23176.1384329424,0
+HBM.US,D,20060601,000000,11.5979,11.5979,10.9481,11.5979,14778.8706735872,0
+HBM.US,D,20060602,000000,11.8854,11.9213,11.7356,11.8854,12557.832422276,0
+HBM.US,D,20060605,000000,11.1517,11.9123,11.1517,11.1517,21750.5464475496,0
+HBM.US,D,20060606,000000,10.9481,10.966,10.7075,10.9481,19509.4717663664,0
+HBM.US,D,20060607,000000,10.5368,10.7344,10.3971,10.5368,22099.1803273224,0
+HBM.US,D,20060608,000000,10.0287,10.1984,9.47444,10.0287,67389.5264099912,0
+HBM.US,D,20060609,000000,10.3472,10.7075,10.1984,10.3472,25761.839707924002,0
+HBM.US,D,20060612,000000,9.9908,10.425,9.97184,9.9908,27054.189434668002,0
+HBM.US,D,20060613,000000,8.77661,9.36115,8.58167,8.77661,114472.13114471041,0
+HBM.US,D,20060614,000000,9.06399,9.18457,8.86924,9.06399,57073.770490392,0
+HBM.US,D,20060615,000000,10.3741,10.3741,9.74924,10.3741,28781.3296896344,0
+HBM.US,D,20060616,000000,10.425,10.5558,10.1315,10.425,41175.8652084536,0
+HBM.US,D,20060619,000000,9.80414,10.1415,9.79516,9.80414,11319.5810561864,0
+HBM.US,D,20060620,000000,9.89697,9.89697,9.85106,9.89697,2586.7030964752003,0
+HBM.US,D,20060621,000000,10.6706,10.6706,10.3741,10.6706,7544.7176683016005,0
+HBM.US,D,20060622,000000,10.9481,11.004,10.7993,10.9481,5334.69945342,0
+HBM.US,D,20060623,000000,11.0229,11.0229,10.7075,11.0229,3774.8633878848004,0
+HBM.US,D,20060626,000000,11.3903,11.4092,11.2455,11.3903,27620.218578552,0
+HBM.US,D,20060627,000000,10.7724,11.3903,10.7724,10.7724,19941.256830108003,0
+HBM.US,D,20060628,000000,10.5368,10.8173,10.4709,10.5368,5390.801457061601,0
+HBM.US,D,20060629,000000,11.4092,11.4571,10.994,11.4092,5173.4061929504005,0
+HBM.US,D,20060630,000000,11.7097,11.9393,11.6538,11.7097,23874.4080139816,0
+HBM.US,D,20060705,000000,12.0141,12.2377,11.8285,12.0141,24789.0710376384,0
+HBM.US,D,20060706,000000,12.4234,12.4324,12.0421,12.4234,12395.537340312801,0
+HBM.US,D,20060707,000000,12.0321,12.4423,12.0141,12.0321,12774.2258648936,0
+HBM.US,D,20060710,000000,12.1718,12.2746,11.8285,12.1718,10778.5974496424,0
+HBM.US,D,20060711,000000,12.4503,12.5352,12.3944,12.4503,12018.8524587192,0
+HBM.US,D,20060712,000000,12.6909,12.8476,12.6829,12.6909,31473.224042937603,0
+HBM.US,D,20060713,000000,12.1069,12.8007,12.088,12.1069,16062.204006888802,0
+HBM.US,D,20060714,000000,11.9952,12.2647,11.7266,11.9952,15689.5264112696,0
+HBM.US,D,20060717,000000,11.5789,11.9472,11.4571,11.5789,20101.548269084,0
+HBM.US,D,20060718,000000,11.6079,11.7736,11.504,11.6079,11856.557376756,0
+HBM.US,D,20060719,000000,11.9562,11.9752,11.5979,11.9562,8067.6684879608,0
+HBM.US,D,20060720,000000,11.7266,12.0141,11.6538,11.7266,15196.630236418401,0
+HBM.US,D,20060721,000000,11.3533,11.6628,11.2645,11.3533,9593.442622713601,0
+HBM.US,D,20060724,000000,11.4002,11.4002,10.9291,11.4002,5283.6065572464,0
+HBM.US,D,20060725,000000,11.9313,11.9313,11.532,11.9313,10291.7122037528,0
+HBM.US,D,20060726,000000,12.2647,12.3575,11.9752,12.2647,18814.207649808002,0
+HBM.US,D,20060727,000000,12.5082,12.6909,12.4324,12.5082,14120.673952292002,0
+HBM.US,D,20060728,000000,12.7907,12.9235,12.5082,12.7907,10132.4225862704,0
+HBM.US,D,20060731,000000,12.9045,12.9794,12.8007,12.9045,9426.1384332824,0
+HBM.US,D,20060801,000000,13.2948,13.2948,12.7907,13.2948,17759.2896170472,0
+HBM.US,D,20060802,000000,13.5633,13.8049,13.5633,13.5633,22452.8233145632,0
+HBM.US,D,20060803,000000,13.6192,13.9626,13.4156,13.6192,20694.6265932952,0
+HBM.US,D,20060804,000000,13.722,13.9176,13.6102,13.722,9161.657558972001,0
+HBM.US,D,20060808,000000,13.75,14.0274,13.6282,13.75,14056.557376701601,0
+HBM.US,D,20060809,000000,13.75,13.8049,13.5723,13.75,16209.471766448001,0
+HBM.US,D,20060810,000000,13.4515,13.6282,13.4056,13.4515,13262.112932276801,0
+HBM.US,D,20060811,000000,12.5442,13.2948,12.2277,12.5442,45054.9180316728,0
+HBM.US,D,20060814,000000,12.5531,12.5721,12.3575,12.5531,32157.468123066403,0
+HBM.US,D,20060815,000000,12.8476,12.9045,12.6649,12.8476,17623.0418939176,0
+HBM.US,D,20060816,000000,12.9145,13.2219,12.9145,12.9145,26623.406192420003,0
+HBM.US,D,20060817,000000,12.4503,13.0532,12.4503,12.4503,10618.3060106664,0
+HBM.US,D,20060818,000000,13.0722,13.0902,12.3096,13.0722,20101.548269084,0
+HBM.US,D,20060821,000000,13.5723,13.6282,13.4156,13.5723,14982.240436788,0
+HBM.US,D,20060822,000000,13.184,13.4974,13.175,13.184,36865.0273214928,0
+HBM.US,D,20060823,000000,13.0812,13.3597,13.0442,13.0812,16134.335154428001,0
+HBM.US,D,20060824,000000,12.5162,13.1381,12.5162,12.5162,11314.571948718401,0
+HBM.US,D,20060825,000000,12.648,12.7368,12.4982,12.648,15628.41530016,0
+HBM.US,D,20060828,000000,12.7827,12.7827,12.629,12.7827,15843.806921284,0
+HBM.US,D,20060829,000000,12.4503,12.8097,12.1988,12.4503,11426.7759560016,0
+HBM.US,D,20060830,000000,12.2557,12.601,12.2088,12.2557,19830.0546443184,0
+HBM.US,D,20060831,000000,12.6909,12.6909,12.3844,12.6909,21126.411657036802,0
+HBM.US,D,20060901,000000,12.9794,12.9794,12.601,12.9794,8298.0874314888,0
+HBM.US,D,20060905,000000,13.3497,13.4056,13.0812,13.3497,11618.1238612792,0
+HBM.US,D,20060906,000000,13.3038,13.3597,13.3038,13.3038,3450.2732239584,0
+HBM.US,D,20060907,000000,12.8007,13.0532,12.638,12.8007,7244.1712202216,0
+HBM.US,D,20060908,000000,12.5352,12.5911,12.4603,12.5352,10886.794170951202,0
+HBM.US,D,20060911,000000,11.2455,12.2377,11.2256,11.2455,61573.952639643205,0
+HBM.US,D,20060912,000000,11.5699,11.6717,11.3633,11.5699,13978.4153002008,0
+HBM.US,D,20060913,000000,11.8474,11.8474,11.552,11.8474,2912.2950818952004,0
+HBM.US,D,20060914,000000,11.4192,12.1069,11.3184,11.4192,6844.4444442752,0
+HBM.US,D,20060915,000000,11.4282,11.4282,10.9191,11.4282,16062.204006888802,0
+HBM.US,D,20060918,000000,11.6917,11.6917,11.4941,11.6917,7220.1275043752,0
+HBM.US,D,20060919,000000,11.1986,11.5699,11.1227,11.1986,14767.8506371576,0
+HBM.US,D,20060920,000000,10.6516,10.984,10.6516,10.6516,18861.2932600072,0
+HBM.US,D,20060921,000000,10.9191,10.9391,10.6606,10.9191,27649.2714018664,0
+HBM.US,D,20060922,000000,10.9291,11.3184,10.9291,10.9291,9055.4644806504,0
+HBM.US,D,20060925,000000,10.5937,10.7075,10.1236,10.5937,30504.462658626402,0
+HBM.US,D,20060926,000000,11.3713,11.504,10.8173,11.3713,8083.6976318584,0
+HBM.US,D,20060927,000000,11.7097,11.7356,11.3713,11.7097,16272.5865205448,0
+HBM.US,D,20060928,000000,11.7456,11.7456,11.7456,11.7456,808.4699453352,0
+HBM.US,D,20060929,000000,11.5699,11.6079,11.4751,11.5699,7437.5227684864,0
+HBM.US,D,20061002,000000,11.7187,11.7456,11.6258,11.7187,4635.428050887201,0
+HBM.US,D,20061003,000000,10.9481,11.2176,10.9481,10.9481,9643.533697393601,0
+HBM.US,D,20061004,000000,11.1796,11.1986,10.5558,11.1796,16814.5719485824,0
+HBM.US,D,20061005,000000,12.0231,12.0231,11.4571,12.0231,3411.2021857080003,0
+HBM.US,D,20061006,000000,12.069,12.098,11.8474,12.069,7544.7176683016005,0
+HBM.US,D,20061010,000000,12.2647,12.5162,11.8943,12.2647,13849.180327526401,0
+HBM.US,D,20061011,000000,12.5162,12.8566,12.3475,12.5162,15080.418943160801,0
+HBM.US,D,20061012,000000,13.1281,13.1281,12.5911,13.1281,14443.260473231201,0
+HBM.US,D,20061013,000000,13.6282,13.75,13.2219,13.6282,11856.557376756,0
+HBM.US,D,20061016,000000,14.1672,14.286,13.9725,14.1672,27356.7395257352,0
+HBM.US,D,20061017,000000,13.6282,14.1572,13.5064,13.6282,13365.3005461176,0
+HBM.US,D,20061018,000000,13.7949,14.0833,13.6751,13.7949,16552.094717259202,0
+HBM.US,D,20061019,000000,13.9526,14.0175,13.9526,13.9526,969.7632058048,0
+HBM.US,D,20061020,000000,14.1023,14.1382,14.0175,14.1023,9161.657558972001,0
+HBM.US,D,20061023,000000,14.4247,14.5944,13.9905,14.4247,14013.479052476801,0
+HBM.US,D,20061024,000000,14.835,14.835,14.2331,14.835,17676.138433078402,0
+HBM.US,D,20061025,000000,15.5137,15.5137,14.7611,15.5137,15843.806921284,0
+HBM.US,D,20061026,000000,15.7164,15.8531,15.5427,15.7164,14013.479052476801,0
+HBM.US,D,20061027,000000,15.8901,15.9759,15.5617,15.8901,7653.9162111040005,0
+HBM.US,D,20061030,000000,15.9939,16.0607,15.5617,15.9939,25545.4462653064,0
+HBM.US,D,20061031,000000,16.2724,16.3173,15.8811,16.2724,86689.6174841952,0
+HBM.US,D,20061101,000000,15.0935,15.8711,15.0935,15.0935,29559.744990161602,0
+HBM.US,D,20061102,000000,15.5048,15.6146,14.7611,15.5048,14931.1475406144,0
+HBM.US,D,20061103,000000,15.7623,15.8152,15.6146,15.7623,20994.171219881602,0
+HBM.US,D,20061106,000000,16.1985,16.6996,15.947,16.1985,25976.229507554403,0
+HBM.US,D,20061107,000000,16.1166,16.5139,16.1166,16.1166,9700.637522528801,0
+HBM.US,D,20061108,000000,15.919,16.2264,15.919,15.919,16382.786884840802,0
+HBM.US,D,20061109,000000,16.6068,16.6357,15.909,16.6068,21542.1675768808,0
+HBM.US,D,20061110,000000,15.8811,17.0509,15.8811,15.8811,59908.92531728,0
+HBM.US,D,20061113,000000,15.1314,15.3071,14.6952,15.1314,64418.1238599736,0
+HBM.US,D,20061114,000000,14.4157,15.1594,14.1293,14.4157,24640.801456585603,0
+HBM.US,D,20061115,000000,14.8899,14.9378,14.268,14.8899,7086.8852457264,0
+HBM.US,D,20061116,000000,14.3878,15.1314,14.3878,14.3878,28301.4571942,0
+HBM.US,D,20061117,000000,14.2041,14.2041,13.5912,14.2041,9268.8524587872,0
+HBM.US,D,20061120,000000,15.1594,15.2422,14.5106,15.1594,21969.945354648,0
+HBM.US,D,20061121,000000,15.4199,15.5617,15.2612,15.4199,17890.528232708803,0
+HBM.US,D,20061122,000000,15.4958,15.8531,15.3161,15.4958,55220.400727232,0
+HBM.US,D,20061124,000000,16.4121,16.5329,16.1895,16.4121,27150.364298053602,0
+HBM.US,D,20061127,000000,16.4021,16.7924,16.3173,16.4021,24667.8506369128,0
+HBM.US,D,20061128,000000,16.3103,16.4211,16.1715,16.3103,25708.7431687632,0
+HBM.US,D,20061129,000000,16.9122,16.9491,16.1715,16.9122,6630.054644644801,0
+HBM.US,D,20061130,000000,17.3314,19.8159,17.1637,17.3314,10347.8142073944,0
+HBM.US,D,20061201,000000,17.8415,17.9433,17.2945,17.8415,34600.910745956804,0
+HBM.US,D,20061204,000000,18.2857,18.5732,17.8605,18.2857,43318.761383264005,0
+HBM.US,D,20061205,000000,18.0351,18.647,17.9074,18.0351,21664.3897991,0
+HBM.US,D,20061206,000000,17.3224,17.4971,17.3224,17.3224,93131.3296880432,0
+HBM.US,D,20061207,000000,17.4881,17.4971,16.9032,17.4881,25687.7049173976,0
+HBM.US,D,20061208,000000,17.0699,17.581,17.0609,17.0699,34546.8123853024,0
+HBM.US,D,20061211,000000,17.2665,17.6808,17.2566,17.2665,7076.8670307904,0
+HBM.US,D,20061212,000000,17.4702,17.553,17.3125,17.4702,8077.686702896801,0
+HBM.US,D,20061213,000000,18.4444,18.6281,17.4881,18.4444,23394.5355185472,0
+HBM.US,D,20061214,000000,18.7409,19.2949,18.4993,18.7409,37537.2495436984,0
+HBM.US,D,20061215,000000,18.0831,18.7219,18.0172,18.0831,25870.0364292328,0
+HBM.US,D,20061218,000000,17.7187,18.2587,17.7187,17.7187,17353.551912139203,0
+HBM.US,D,20061219,000000,17.8325,17.9074,17.4881,17.8325,6687.158469780001,0
+HBM.US,D,20061220,000000,17.7467,17.9882,17.6259,17.7467,32713.4790520144,0
+HBM.US,D,20061221,000000,16.9122,17.6169,16.5978,16.9122,61978.6885230576,0
+HBM.US,D,20061222,000000,17.0979,17.1448,16.8383,17.0979,13150.910746487201,0
+HBM.US,D,20061227,000000,17.3943,17.6259,17.3943,17.3943,15115.4826954368,0
+HBM.US,D,20061228,000000,17.3404,17.4312,17.3224,17.3404,3989.2531875152004,0
+HBM.US,D,20061229,000000,17.3863,17.5061,17.2296,17.3863,6935.6102001928,0
+HBM.US,D,20070103,000000,16.476,17.1168,16.4311,16.476,14227.8688521072,0
+HBM.US,D,20070104,000000,16.2165,16.3732,16.1077,16.2165,52331.147539689606,0
+HBM.US,D,20070105,000000,16.3642,16.3642,15.7703,16.3642,38957.8324216232,0
+HBM.US,D,20070108,000000,16.458,16.8573,16.3263,16.458,50174.2258639688,0
+HBM.US,D,20070109,000000,16.458,16.7655,16.1715,16.458,32885.7923489136,0
+HBM.US,D,20070110,000000,16.9491,17.014,16.3642,16.9491,43548.178505298405,0
+HBM.US,D,20070111,000000,17.042,17.3035,16.8204,17.042,24360.2914383776,0
+HBM.US,D,20070112,000000,17.0609,17.2486,17.0609,17.0609,16920.765026904002,0
+HBM.US,D,20070116,000000,16.9771,17.2107,16.9122,16.9771,4527.231329578401,0
+HBM.US,D,20070117,000000,16.9861,17.0699,16.7086,16.9861,5604.1894351984,0
+HBM.US,D,20070118,000000,16.6806,17.1068,16.6617,16.6806,23691.0746806528,0
+HBM.US,D,20070119,000000,16.7086,16.7924,16.6157,16.7086,7978.506375030401,0
+HBM.US,D,20070122,000000,16.8473,17.0699,16.8473,16.8473,647.1766848656,0
+HBM.US,D,20070123,000000,17.6079,17.6079,17.1168,17.6079,6684.1530052992,0
+HBM.US,D,20070124,000000,17.7467,17.8695,17.4133,17.7467,6684.1530052992,0
+HBM.US,D,20070125,000000,17.553,17.8695,17.4971,17.553,8415.30054624,0
+HBM.US,D,20070126,000000,17.4312,17.4782,17.4233,17.4312,7705.0091072776,0
+HBM.US,D,20070129,000000,16.8383,17.1358,16.7824,16.8383,18000.7285970048,0
+HBM.US,D,20070130,000000,16.8473,16.8753,16.7375,16.8473,12018.8524587192,0
+HBM.US,D,20070131,000000,17.1637,17.1637,16.5788,17.1637,8622.6775954152,0
+HBM.US,D,20070201,000000,17.0699,17.3943,17.0609,17.0699,12008.8342437832,0
+HBM.US,D,20070202,000000,16.1985,16.7185,16.0977,16.1985,23069.945354620802,0
+HBM.US,D,20070205,000000,16.5329,16.5608,16.458,16.5329,10362.841529798401,0
+HBM.US,D,20070206,000000,17.0609,17.0609,16.6996,17.0609,7220.1275043752,0
+HBM.US,D,20070207,000000,17.2007,17.3584,16.9122,17.2007,126328.6885214664,0
+HBM.US,D,20070208,000000,17.0879,17.0879,16.7185,17.0879,13365.3005461176,0
+HBM.US,D,20070209,000000,16.9122,17.3035,16.9032,16.9122,9700.637522528801,0
+HBM.US,D,20070212,000000,16.5229,16.9222,16.5229,16.5229,77606.10200172401,0
+HBM.US,D,20070213,000000,16.9312,16.9312,16.7924,16.9312,8464.3897994264,0
+HBM.US,D,20070214,000000,17.7656,17.9623,17.2665,17.7656,28908.5610193216,0
+HBM.US,D,20070215,000000,18.3306,18.4624,18.1659,18.3306,21562.2040067528,0
+HBM.US,D,20070216,000000,18.8886,18.8886,18.4534,18.8886,15036.3387974424,0
+HBM.US,D,20070220,000000,19.3807,19.6223,18.7319,19.3807,13421.402549759201,0
+HBM.US,D,20070221,000000,19.213,19.213,19.0383,19.213,8298.0874314888,0
+HBM.US,D,20070222,000000,19.203,19.5025,19.1212,19.203,47750.819670950405,0
+HBM.US,D,20070223,000000,19.3038,19.6043,19.3038,19.3038,5711.3843350136,0
+HBM.US,D,20070226,000000,19.6043,19.6941,19.3418,19.6043,13797.085609859201,0
+HBM.US,D,20070227,000000,17.7287,18.5283,17.4233,17.7287,193873.4972629656,0
+HBM.US,D,20070228,000000,17.9253,18.2028,17.543,17.9253,43763.570126422404,0
+HBM.US,D,20070301,000000,17.8325,18.0631,17.2107,17.8325,18853.278688058403,0
+HBM.US,D,20070302,000000,17.005,17.5241,16.8942,17.005,28480.7832415544,0
+HBM.US,D,20070305,000000,15.8711,16.4121,15.7423,15.8711,80474.3169379008,0
+HBM.US,D,20070306,000000,16.6437,16.8204,16.468,16.6437,11856.557376756,0
+HBM.US,D,20070307,000000,17.0979,17.1827,16.7275,17.0979,74998.36065388321,0
+HBM.US,D,20070308,000000,17.023,17.8884,16.9222,17.023,49475.956282929605,0
+HBM.US,D,20070309,000000,16.486,16.8473,16.3642,16.486,3666.6666665760004,0
+HBM.US,D,20070312,000000,16.4211,16.5698,16.0518,16.4211,19698.8160286568,0
+HBM.US,D,20070313,000000,15.5137,16.486,15.2882,15.5137,23495.719489400803,0
+HBM.US,D,20070314,000000,15.5227,15.5227,14.825,15.5227,32228.597449112003,0
+HBM.US,D,20070315,000000,15.7882,16.2085,15.7423,15.7882,11749.362476940802,0
+HBM.US,D,20070316,000000,15.7234,15.7982,15.4858,15.7234,15735.6101999752,0
+HBM.US,D,20070319,000000,15.7333,15.8242,15.7064,15.7333,10026.229507948801,0
+HBM.US,D,20070320,000000,15.6705,16.1795,15.6705,15.6705,13043.715846672001,0
+HBM.US,D,20070321,000000,15.5327,15.6435,15.4379,15.5327,17027.959926719202,0
+HBM.US,D,20070322,000000,16.0228,16.0228,15.7234,16.0228,19294.080145242402,0
+HBM.US,D,20070323,000000,16.1715,16.2354,16.0038,16.1715,17568.943533263202,0
+HBM.US,D,20070326,000000,17.0979,17.0979,16.476,17.0979,43738.5245890824,0
+HBM.US,D,20070327,000000,16.7744,17.005,16.6617,16.7744,11108.1967210368,0
+HBM.US,D,20070328,000000,16.5608,16.6716,16.468,16.5608,12113.023679117601,0
+HBM.US,D,20070329,000000,16.7375,16.9401,16.6996,16.7375,12935.5191253632,0
+HBM.US,D,20070330,000000,16.3732,16.7924,16.2823,16.3732,3017.4863387232003,0
+HBM.US,D,20070402,000000,16.3642,16.3642,16.3452,16.3642,1020.8561019784,0
+HBM.US,D,20070403,000000,16.8942,16.9312,16.8573,16.8942,2155.9198542272,0
+HBM.US,D,20070404,000000,17.3773,17.5241,16.6157,17.3773,76095.3551893752,0
+HBM.US,D,20070405,000000,17.2755,17.5331,17.2755,17.2755,17462.7504549416,0
+HBM.US,D,20070409,000000,17.6439,17.6728,17.4233,17.6439,19399.2714020704,0
+HBM.US,D,20070410,000000,17.3224,17.9533,17.3224,17.3224,12502.732240128,0
+HBM.US,D,20070411,000000,17.4312,17.6439,17.3035,17.4312,26083.424407369603,0
+HBM.US,D,20070412,000000,16.9222,17.023,16.8753,16.9222,18163.023678968002,0
+HBM.US,D,20070413,000000,16.7744,16.9222,16.6437,16.7744,25690.7103818784,0
+HBM.US,D,20070416,000000,17.2386,17.2386,16.8942,17.2386,32119.3989063096,0
+HBM.US,D,20070417,000000,17.8695,17.9812,17.2196,17.8695,87007.1948976664,0
+HBM.US,D,20070418,000000,17.4702,17.7097,17.3943,17.4702,30845.0819664504,0
+HBM.US,D,20070419,000000,17.014,17.0879,16.8473,17.014,29425.5009100192,0
+HBM.US,D,20070420,000000,17.0879,17.562,17.0609,17.0879,14120.673952292002,0
+HBM.US,D,20070423,000000,17.4412,17.6259,17.2007,17.4412,24035.701274451203,0
+HBM.US,D,20070424,000000,17.2755,17.7187,17.2755,17.2755,14767.8506371576,0
+HBM.US,D,20070425,000000,17.7287,17.7287,17.3943,17.7287,4741.6211292088,0
+HBM.US,D,20070426,000000,17.6339,17.9253,17.6339,17.6339,4930.9653914992,0
+HBM.US,D,20070427,000000,17.7846,17.8695,17.6728,17.7846,4111.4754097344,0
+HBM.US,D,20070430,000000,17.4881,17.9253,17.3504,17.4881,13071.7668484928,0
+HBM.US,D,20070501,000000,17.9812,17.9812,17.5061,17.9812,6475.7741346304,0
+HBM.US,D,20070502,000000,18.4913,18.7119,18.1559,18.4913,26145.5373399728,0
+HBM.US,D,20070503,000000,19.5943,19.6123,18.656,19.5943,17300.455372978402,0
+HBM.US,D,20070504,000000,20.2252,20.307,20.0395,20.2252,10238.615664592,0
+HBM.US,D,20070507,000000,21.1425,21.3272,20.8111,21.1425,74394.2622932424,0
+HBM.US,D,20070508,000000,21.0057,21.0886,20.4557,21.0057,12065.9380689184,0
+HBM.US,D,20070509,000000,22.1536,22.3483,21.6715,22.1536,40132.969033616006,0
+HBM.US,D,20070510,000000,21.7284,21.7863,20.7632,21.7284,32119.3989063096,0
+HBM.US,D,20070511,000000,21.4948,21.5977,21.2353,21.4948,16569.1256826504,0
+HBM.US,D,20070514,000000,19.8259,20.877,19.6123,19.8259,23282.331511264,0
+HBM.US,D,20070515,000000,19.4176,20.317,19.0194,19.4176,28693.169398197602,0
+HBM.US,D,20070516,000000,19.1122,19.2689,18.9904,19.1122,5502.0036428512,0
+HBM.US,D,20070517,000000,19.0283,19.3518,18.6281,19.0283,6144.171220248801,0
+HBM.US,D,20070518,000000,19.4745,19.6672,19.1851,19.4745,10132.4225862704,0
+HBM.US,D,20070522,000000,19.7041,20.0874,19.5763,19.7041,18348.360655284003,0
+HBM.US,D,20070523,000000,19.741,19.9277,19.7041,19.741,6897.540983436001,0
+HBM.US,D,20070524,000000,19.213,19.8449,19.1491,19.213,12988.615664524,0
+HBM.US,D,20070525,000000,20.2252,20.2441,19.6412,20.2252,3450.2732239584,0
+HBM.US,D,20070529,000000,20.2541,20.9968,20.2252,20.2541,11208.3788703968,0
+HBM.US,D,20070530,000000,20.2541,20.2541,19.7121,20.2541,1294.3533697312,0
+HBM.US,D,20070531,000000,21.1794,21.1794,20.839,21.1794,3835.9744989944,0
+HBM.US,D,20070601,000000,21.7484,21.8232,21.6615,21.7484,6684.1530052992,0
+HBM.US,D,20070604,000000,21.9061,21.9959,21.7095,21.9061,6932.604735712001,0
+HBM.US,D,20070605,000000,21.8053,21.96,21.6715,21.8053,4095.4462658368,0
+HBM.US,D,20070606,000000,21.6346,21.6346,21.4589,21.6346,5063.205828654401,0
+HBM.US,D,20070607,000000,20.9588,21.7194,20.7262,20.9588,120615.30054346561,0
+HBM.US,D,20070608,000000,20.8301,20.9688,20.5116,20.8301,136890.8925284912,0
+HBM.US,D,20070611,000000,21.421,21.421,20.9588,21.421,247252.55008496082,0
+HBM.US,D,20070612,000000,20.9878,21.1794,20.9309,20.9878,3952.1857922520003,0
+HBM.US,D,20070613,000000,21.0786,21.1425,20.8201,21.0786,4797.7231328504,0
+HBM.US,D,20070614,000000,21.4948,21.6446,21.4399,21.4948,3774.8633878848004,0
+HBM.US,D,20070615,000000,21.6156,21.8522,21.4679,21.6156,9755.7377046768,0
+HBM.US,D,20070618,000000,21.7484,21.7484,21.5617,21.7484,2263.1147540424,0
+HBM.US,D,20070619,000000,21.7953,21.8322,21.5807,21.7953,2297.1766848248003,0
+HBM.US,D,20070620,000000,21.402,21.8961,21.402,21.402,123255.1001791016,0
+HBM.US,D,20070621,000000,21.0127,21.4589,21.0127,21.0127,541.9854280376001,0
+HBM.US,D,20070622,000000,20.5865,21.0057,20.3998,20.5865,321.5846994456,0
+HBM.US,D,20070625,000000,19.8908,20.307,19.7041,19.8908,11469.8542802264,0
+HBM.US,D,20070626,000000,18.7119,19.8538,18.684,18.7119,14982.240436788,0
+HBM.US,D,20070627,000000,19.3807,19.3807,18.3775,19.3807,11543.989070752801,0
+HBM.US,D,20070628,000000,19.194,19.8908,19.1851,19.194,74861.11110926,0
+HBM.US,D,20070629,000000,19.4176,19.4655,19.3228,19.4176,180114.4808698632,0
+HBM.US,D,20070703,000000,20.9588,20.9968,20.7911,20.9588,66006.0109273296,0
+HBM.US,D,20070705,000000,23.4623,23.4623,22.0708,23.4623,65103.369761596005,0
+HBM.US,D,20070706,000000,24.3147,24.3147,23.2566,24.3147,30286.065573021602,0
+HBM.US,D,20070709,000000,23.9474,24.4165,23.7797,23.9474,11835.519125390401,0
+HBM.US,D,20070710,000000,23.7038,23.7038,23.3046,23.7038,37023.3151174816,0
+HBM.US,D,20070711,000000,24.1201,24.2139,23.3145,24.1201,16920.765026904002,0
+HBM.US,D,20070712,000000,25.3838,25.6633,24.8108,25.3838,14730.783241894402,0
+HBM.US,D,20070713,000000,24.9915,25.2141,24.8657,24.9915,12512.750455064,0
+HBM.US,D,20070716,000000,24.1021,25.0384,24.1021,24.1021,10994.99089226,0
+HBM.US,D,20070717,000000,24.3986,24.5962,24.3526,24.3986,4468.123861456001,0
+HBM.US,D,20070718,000000,24.7629,24.8577,24.2408,24.7629,79159.9271382976,0
+HBM.US,D,20070719,000000,25.7641,26.1064,25.5964,25.7641,6901.5482694104,0
+HBM.US,D,20070720,000000,25.1312,25.7172,24.9565,25.1312,60525.045535844,0
+HBM.US,D,20070723,000000,24.8477,25.0094,24.8477,24.8477,59730.6010914192,0
+HBM.US,D,20070724,000000,24.5313,24.8577,24.5313,24.5313,90802.0947154232,0
+HBM.US,D,20070725,000000,23.5551,24.2319,23.4163,23.5551,133982.6047325704,0
+HBM.US,D,20070726,000000,22.4142,23.1938,21.9959,22.4142,88980.7832400584,0
+HBM.US,D,20070727,000000,23.034,23.5002,22.5998,23.034,25822.950819033602,0
+HBM.US,D,20070730,000000,23.1938,23.3425,22.9153,23.1938,5821.5846993096,0
+HBM.US,D,20070731,000000,22.8504,23.7887,22.8055,22.8504,109301.73041624081,0
+HBM.US,D,20070801,000000,22.0438,23.5551,21.9141,22.0438,223359.1074626008,0
+HBM.US,D,20070802,000000,22.7595,22.8144,22.6647,22.7595,5063.205828654401,0
+HBM.US,D,20070803,000000,23.0161,23.3894,22.9791,23.0161,15440.072859363201,0
+HBM.US,D,20070807,000000,22.2924,22.4052,22.1916,22.2924,4278.7795991656,0
+HBM.US,D,20070808,000000,23.072,23.1089,22.7785,23.072,10238.615664592,0
+HBM.US,D,20070809,000000,22.0528,22.3772,21.9959,22.0528,30821.038250604,0
+HBM.US,D,20070810,000000,21.5328,21.987,21.0517,21.5328,60112.295080480806,0
+HBM.US,D,20070813,000000,21.8053,22.5439,21.8053,21.8053,12061.930782944,0
+HBM.US,D,20070814,000000,20.7532,21.431,20.7532,20.7532,2805.10018208,0
+HBM.US,D,20070815,000000,19.6851,20.4368,19.6762,19.6851,10994.99089226,0
+HBM.US,D,20070816,000000,18.0631,18.8806,17.2755,18.0631,38857.6502722632,0
+HBM.US,D,20070817,000000,18.7119,20.0125,18.5352,18.7119,7220.1275043752,0
+HBM.US,D,20070820,000000,19.3138,19.3138,18.647,19.3138,7220.1275043752,0
+HBM.US,D,20070821,000000,18.9255,19.3518,18.656,18.9255,15735.6101999752,0
+HBM.US,D,20070822,000000,20.0974,20.3629,20.0974,20.0974,110074.13478780641,0
+HBM.US,D,20070823,000000,20.7821,20.8111,20.4557,20.7821,46726.958104491205,0
+HBM.US,D,20070824,000000,21.5517,21.8692,20.6883,21.5517,49546.083787481606,0
+HBM.US,D,20070827,000000,21.1155,21.412,21.0127,21.1155,3341.074681156,0
+HBM.US,D,20070828,000000,19.7969,20.8949,19.7969,19.7969,3666.6666665760004,0
+HBM.US,D,20070829,000000,20.317,20.317,20.2162,20.317,2155.9198542272,0
+HBM.US,D,20070830,000000,20.1982,20.4088,19.789,20.1982,5550.091074544001,0
+HBM.US,D,20070831,000000,20.868,20.868,20.7163,20.868,861.566484496,0
+HBM.US,D,20070904,000000,21.5977,21.5977,20.6694,21.5977,5063.205828654401,0
+HBM.US,D,20070905,000000,21.4679,21.5038,21.3461,21.4679,2155.9198542272,0
+HBM.US,D,20070906,000000,21.8522,21.8522,21.3082,21.8522,2263.1147540424,0
+HBM.US,D,20070907,000000,22.0149,22.0339,21.4679,22.0149,7437.5227684864,0
+HBM.US,D,20070910,000000,21.5038,21.7284,20.9219,21.5038,7068.8524588416,0
+HBM.US,D,20070911,000000,22.0798,22.0798,21.6905,22.0798,2026.6848815528,0
+HBM.US,D,20070912,000000,22.3573,22.3573,21.9311,22.3573,4159.5628414272005,0
+HBM.US,D,20070913,000000,22.6378,22.7875,21.9959,22.6378,7005.737704744801,0
+HBM.US,D,20070914,000000,22.499,22.6467,22.499,22.499,1187.158469916,0
+HBM.US,D,20070917,000000,22.7406,22.7406,22.7406,22.7406,211.38433514960002,0
+HBM.US,D,20070918,000000,23.1558,23.1558,22.7965,23.1558,4095.4462658368,0
+HBM.US,D,20070919,000000,23.4343,24.0372,23.2037,23.4343,5200.4553732776,0
+HBM.US,D,20070920,000000,23.6579,23.8645,23.61,23.6579,1564.8451730032,0
+HBM.US,D,20070921,000000,23.9823,23.9823,23.7797,23.9823,670011.2021692249,0
+HBM.US,D,20070924,000000,24.8477,25.2061,24.5573,24.8477,5699.362477090401,0
+HBM.US,D,20070925,000000,23.6,24.1949,23.6,23.6,6284.4262293528,0
+HBM.US,D,20070926,000000,23.2856,23.629,23.2856,23.2856,9700.637522528801,0
+HBM.US,D,20070927,000000,23.4722,23.6,23.4722,23.4722,4200.637522664801,0
+HBM.US,D,20070928,000000,24.0462,24.176,23.8356,24.0462,6178.233151031201,0
+HBM.US,D,20071001,000000,24.3427,24.4265,23.9823,24.3427,4681.5118395928,0
+HBM.US,D,20071002,000000,23.8735,23.8925,23.8735,23.8735,3368.1238614832,0
+HBM.US,D,20071003,000000,23.3425,23.9094,23.3425,23.3425,2155.9198542272,0
+HBM.US,D,20071004,000000,23.2387,23.2387,22.9153,23.2387,7544.7176683016005,0
+HBM.US,D,20071005,000000,24.6142,24.6401,23.591,24.6142,8298.0874314888,0
+HBM.US,D,20071009,000000,24.9755,24.9755,24.5673,24.9755,4918.943533576,0
+HBM.US,D,20071010,000000,25.5055,25.6253,25.1123,25.5055,2910.291438908,0
+HBM.US,D,20071011,000000,24.9565,26.1254,24.9565,24.9565,8083.6976318584,0
+HBM.US,D,20071012,000000,25.4766,25.4766,25.1212,25.4766,431.7850637416,0
+HBM.US,D,20071015,000000,24.9655,25.4576,24.9655,24.9655,8083.6976318584,0
+HBM.US,D,20071016,000000,24.4085,24.7439,24.4085,24.4085,2047.7231329184,0
+HBM.US,D,20071017,000000,24.0103,24.5862,23.8925,24.0103,7367.395263934401,0
+HBM.US,D,20071018,000000,24.6771,24.8388,24.2319,24.6771,2047.7231329184,0
+HBM.US,D,20071019,000000,24.5762,24.7629,24.5762,24.5762,1294.3533697312,0
+HBM.US,D,20071022,000000,23.1468,23.5551,22.7965,23.1468,25328.051001195203,0
+HBM.US,D,20071023,000000,24.1949,24.2229,24.0741,24.1949,2047.7231329184,0
+HBM.US,D,20071024,000000,25.5784,26.3939,25.28,25.5784,5063.205828654401,0
+HBM.US,D,20071025,000000,25.8998,26.357,25.8998,25.8998,3989.2531875152004,0
+HBM.US,D,20071026,000000,25.8459,26.1434,25.8459,25.8459,1939.5264116096,0
+HBM.US,D,20071029,000000,26.7493,26.8022,26.376,26.7493,6253.369763051201,0
+HBM.US,D,20071030,000000,26.1164,26.4229,26.0505,26.1164,5460.9289616136,0
+HBM.US,D,20071031,000000,26.4039,26.4039,26.0416,26.4039,2370.3096538576,0
+HBM.US,D,20071101,000000,25.9857,26.2362,25.8998,25.9857,5364.754098228001,0
+HBM.US,D,20071102,000000,26.2182,26.4309,25.9388,26.2182,4741.6211292088,0
+HBM.US,D,20071105,000000,25.1033,26.1434,25.0464,25.1033,8298.0874314888,0
+HBM.US,D,20071106,000000,24.9286,25.1412,24.8477,24.9286,3774.8633878848004,0
+HBM.US,D,20071107,000000,23.8925,25.0284,23.8925,23.8925,1597.905282292,0
+HBM.US,D,20071108,000000,22.9512,24.3057,22.9422,22.9512,4527.231329578401,0
+HBM.US,D,20071109,000000,23.9554,24.1021,22.6847,23.9554,51090.8925306128,0
+HBM.US,D,20071112,000000,21.7763,23.0161,21.5877,21.7763,6684.1530052992,0
+HBM.US,D,20071113,000000,22.2105,22.4142,22.2105,22.2105,541.9854280376001,0
+HBM.US,D,20071114,000000,22.6378,23.0999,22.6378,22.6378,3123.6794170448,0
+HBM.US,D,20071115,000000,21.3741,22.0618,21.3082,21.3741,3691.7122039160004,0
+HBM.US,D,20071116,000000,20.9968,21.7574,20.9968,20.9968,3666.6666665760004,0
+HBM.US,D,20071119,000000,19.1671,20.9498,19.1591,19.1671,8409.2896172784,0
+HBM.US,D,20071120,000000,19.0094,19.741,19.0094,19.0094,14603.5519122072,0
+HBM.US,D,20071121,000000,19.0094,19.0473,18.3306,18.3306,7544.7176683016005,0
+HBM.US,D,20071123,000000,19.751,19.751,18.8626,19.751,7544.7176683016005,0
+HBM.US,D,20071126,000000,20.0395,20.2541,19.751,20.0395,15305.828779220801,0
+HBM.US,D,20071127,000000,19.0283,19.4276,19.0283,19.0283,1725.1366119792,0
+HBM.US,D,20071128,000000,19.7969,19.7969,19.3707,19.7969,1508.7431693616002,0
+HBM.US,D,20071129,000000,19.7121,19.9177,19.7041,19.7121,1076.95810562,0
+HBM.US,D,20071130,000000,19.6582,20.3809,19.6582,19.6582,861.566484496,0
+HBM.US,D,20071203,000000,19.4076,19.4076,19.3328,19.4076,1294.3533697312,0
+HBM.US,D,20071204,000000,18.7029,18.7119,18.675,18.7029,2586.7030964752003,0
+HBM.US,D,20071205,000000,18.7888,19.0932,18.7888,18.7888,3017.4863387232003,0
+HBM.US,D,20071206,000000,18.5093,18.8247,18.5093,18.5093,1939.5264116096,0
+HBM.US,D,20071207,000000,19.8638,19.8638,18.8886,19.8638,6035.974498940001,0
+HBM.US,D,20071210,000000,19.7121,19.741,19.6941,19.7121,11856.557376756,0
+HBM.US,D,20071211,000000,18.7888,19.3617,18.7598,18.7888,1725.1366119792,0
+HBM.US,D,20071212,000000,19.1851,19.203,18.0631,19.1851,7653.9162111040005,0
+HBM.US,D,20071213,000000,19.0283,19.203,18.3496,19.0283,1399.5446265592,0
+HBM.US,D,20071214,000000,18.2767,18.6281,18.2767,18.2767,4630.4189434192,0
+HBM.US,D,20071217,000000,17.3035,18.4065,17.3035,17.3035,7761.111110919201,0
+HBM.US,D,20071218,000000,17.3504,17.7187,17.0979,17.3504,4711.566484400801,0
+HBM.US,D,20071219,000000,17.581,17.581,17.581,17.581,105.19125682800001,0
+HBM.US,D,20071220,000000,17.3404,17.6079,17.3404,17.3404,1063.9344262032,0
+HBM.US,D,20071221,000000,18.0441,18.0441,17.6728,18.0441,9485.2459014048,0
+HBM.US,D,20071224,000000,18.5732,18.5732,18.2308,18.5732,1939.5264116096,0
+HBM.US,D,20071226,000000,17.9982,17.9982,17.9982,17.9982,266.4845172976,0
+HBM.US,D,20071227,000000,18.6191,18.693,18.4534,18.6191,5173.4061929504005,0
+HBM.US,D,20071228,000000,18.5642,18.6001,18.5093,18.5642,6293.442622795201,0
+HBM.US,D,20071231,000000,18.2028,18.693,18.1459,18.2028,9485.2459014048,0
+HBM.US,D,20080102,000000,18.3675,18.4444,18.1659,18.3675,6144.171220248801,0
+HBM.US,D,20080103,000000,17.9982,18.3675,17.9982,17.9982,1939.5264116096,0
+HBM.US,D,20080104,000000,17.1827,17.8036,17.1827,17.1827,6464.7540982008,0
+HBM.US,D,20080107,000000,16.1795,17.2755,16.1077,16.1795,13554.644808408,0
+HBM.US,D,20080108,000000,15.8621,16.7375,15.7164,15.8621,18109.9271398072,0
+HBM.US,D,20080109,000000,15.928,16.0418,15.5617,15.928,9807.832422344001,0
+HBM.US,D,20080110,000000,16.0607,16.1895,16.0607,16.0607,754.3715846808001,0
+HBM.US,D,20080111,000000,15.2063,15.7803,15.2063,15.2063,2263.1147540424,0
+HBM.US,D,20080114,000000,15.8152,15.8152,15.4289,15.8152,4310.8378869608005,0
+HBM.US,D,20080115,000000,15.2063,15.5137,15.1504,15.2063,754.3715846808001,0
+HBM.US,D,20080116,000000,14.7322,14.9378,14.4726,14.7322,21772.5865204088,0
+HBM.US,D,20080117,000000,14.1023,15.0366,14.0364,14.1023,12226.2295078944,0
+HBM.US,D,20080118,000000,14.277,14.5944,14.0544,14.277,7870.309653721601,0
+HBM.US,D,20080122,000000,13.6012,13.8418,12.2836,13.6012,18030.783241812802,0
+HBM.US,D,20080123,000000,13.4705,13.4705,12.8945,13.4705,14211.839708209602,0
+HBM.US,D,20080124,000000,14.835,14.835,14.4157,14.835,8755.919854064,0
+HBM.US,D,20080125,000000,16.3931,16.5519,15.4578,16.3931,33519.945354362404,0
+HBM.US,D,20080128,000000,16.7824,16.9861,16.0707,16.7824,1076.95810562,0
+HBM.US,D,20080129,000000,16.7375,17.3684,16.3542,16.7375,861.566484496,0
+HBM.US,D,20080130,000000,16.6996,16.9032,16.6996,16.6996,7220.1275043752,0
+HBM.US,D,20080131,000000,17.1358,17.1358,16.3542,17.1358,742.3497267576,0
+HBM.US,D,20080201,000000,18.0441,18.0441,17.023,18.0441,5711.3843350136,0
+HBM.US,D,20080204,000000,17.8136,17.8505,17.7097,17.8136,15144.535518751201,0
+HBM.US,D,20080205,000000,16.9222,17.2566,16.9222,16.9222,1832.3315117944,0
+HBM.US,D,20080206,000000,17.2296,17.4412,17.2296,17.2296,1294.3533697312,0
+HBM.US,D,20080207,000000,17.1727,17.6998,8.48894,17.1727,2805.10018208,0
+HBM.US,D,20080208,000000,17.8136,17.8136,17.3943,17.8136,6464.7540982008,0
+HBM.US,D,20080211,000000,18.3126,18.3126,17.6259,18.3126,3078.5974498328,0
+HBM.US,D,20080212,000000,17.4702,18.101,17.4702,17.4702,15735.6101999752,0
+HBM.US,D,20080213,000000,17.7377,17.7377,17.3863,17.7377,5173.4061929504005,0
+HBM.US,D,20080214,000000,17.3504,17.591,17.2566,17.3504,2047.7231329184,0
+HBM.US,D,20080215,000000,16.5608,17.0789,16.468,16.5608,2155.9198542272,0
+HBM.US,D,20080219,000000,16.7924,16.8204,16.5039,16.7924,3186.7941711416,0
+HBM.US,D,20080220,000000,16.7655,16.7655,16.5788,16.7655,3017.4863387232003,0
+HBM.US,D,20080221,000000,17.3404,17.6259,17.2665,17.3404,7978.506375030401,0
+HBM.US,D,20080222,000000,17.4233,17.4233,17.1448,17.4233,969.7632058048,0
+HBM.US,D,20080225,000000,17.8036,17.8036,17.3684,17.8036,3111.6575591216,0
+HBM.US,D,20080226,000000,18.4624,18.5542,17.8415,18.4624,7978.506375030401,0
+HBM.US,D,20080227,000000,18.6281,19.6412,18.4714,18.6281,11208.3788703968,0
+HBM.US,D,20080228,000000,18.693,18.8147,18.5283,18.693,3009.4717667744003,0
+HBM.US,D,20080229,000000,17.6259,18.4155,17.4412,17.6259,4310.8378869608005,0
+HBM.US,D,20080303,000000,18.0631,19.0663,18.0172,18.0631,3330.0546447264,0
+HBM.US,D,20080304,000000,17.5241,18.1559,17.5241,17.5241,1832.3315117944,0
+HBM.US,D,20080305,000000,18.0172,18.091,17.8695,18.0172,2910.291438908,0
+HBM.US,D,20080306,000000,17.3224,17.7567,17.3224,17.3224,1508.7431693616002,0
+HBM.US,D,20080307,000000,16.7086,17.1917,16.6996,16.7086,2586.7030964752003,0
+HBM.US,D,20080310,000000,15.8431,16.6068,15.8431,15.8431,7870.309653721601,0
+HBM.US,D,20080311,000000,16.7565,16.7565,15.9939,16.7565,2910.291438908,0
+HBM.US,D,20080312,000000,16.6996,16.9312,16.6996,16.6996,2370.3096538576,0
+HBM.US,D,20080313,000000,16.45,16.45,16.2644,16.45,1020.8561019784,0
+HBM.US,D,20080314,000000,16.3263,16.476,16.3103,16.3263,2693.8979962904,0
+HBM.US,D,20080317,000000,15.1035,15.7703,15.1035,15.1035,1939.5264116096,0
+HBM.US,D,20080318,000000,15.2153,15.8242,15.1225,15.2153,8120.765027121601,0
+HBM.US,D,20080319,000000,14.835,14.9827,14.817,14.835,3231.8761383536003,0
+HBM.US,D,20080320,000000,14.2041,14.2331,13.75,14.2041,6464.7540982008,0
+HBM.US,D,20080324,000000,14.9548,15.4768,14.3519,14.9548,0,0
+HBM.US,D,20080325,000000,15.4379,15.5876,14.9378,15.4379,1364877.5955946657,0
+HBM.US,D,20080326,000000,15.373,15.3999,15.2422,15.373,1706.1020036008001,0
+HBM.US,D,20080327,000000,15.1504,15.1504,15.1504,15.1504,321.5846994456,0
+HBM.US,D,20080328,000000,14.6853,14.6952,14.6134,14.6853,1399.5446265592,0
+HBM.US,D,20080331,000000,14.6952,14.6952,14.5385,14.6952,969.7632058048,0
+HBM.US,D,20080401,000000,14.8529,14.8529,14.3788,14.8529,1399.5446265592,0
+HBM.US,D,20080402,000000,14.825,14.9637,14.6234,14.825,2805.10018208,0
+HBM.US,D,20080403,000000,15.4289,15.4289,14.835,15.4289,431.7850637416,0
+HBM.US,D,20080404,000000,15.8811,15.919,15.4958,15.8811,1294.3533697312,0
+HBM.US,D,20080407,000000,15.7803,16.2085,15.7803,15.7803,1076.95810562,0
+HBM.US,D,20080408,000000,15.363,15.6984,15.363,15.363,1864.3897995896002,0
+HBM.US,D,20080409,000000,15.5048,15.6894,15.3251,15.5048,8876.138433296,0
+HBM.US,D,20080410,000000,15.8052,15.8052,15.3161,15.8052,2586.7030964752003,0
+HBM.US,D,20080411,000000,15.3441,15.5227,15.3251,15.3441,12182.149362176,0
+HBM.US,D,20080414,000000,14.9997,15.3441,14.817,14.9997,2805.10018208,0
+HBM.US,D,20080416,000000,16.0607,16.0707,15.9759,16.0607,3123.6794170448,0
+HBM.US,D,20080417,000000,15.8431,15.8711,15.8152,15.8431,1187.158469916,0
+HBM.US,D,20080418,000000,15.6984,15.7703,15.5617,15.6984,969.7632058048,0
+HBM.US,D,20080421,000000,16.1795,16.1795,15.7234,16.1795,3774.8633878848004,0
+HBM.US,D,20080422,000000,16.5978,16.7465,16.0128,16.5978,7114.936247547201,0
+HBM.US,D,20080423,000000,17.7467,18.2118,16.5139,17.7467,8190.8925316736,0
+HBM.US,D,20080424,000000,17.9164,18.5183,17.9164,17.9164,861.566484496,0
+HBM.US,D,20080425,000000,18.2767,18.2767,17.9353,18.2767,2047.7231329184,0
+HBM.US,D,20080428,000000,18.1929,18.3496,18.1929,18.1929,861.566484496,0
+HBM.US,D,20080429,000000,17.4971,17.591,17.4233,17.4971,2477.5045536728003,0
+HBM.US,D,20080430,000000,17.572,17.6259,17.2665,17.572,1399.5446265592,0
+HBM.US,D,20080501,000000,17.1727,17.1727,17.1727,17.1727,211.38433514960002,0
+HBM.US,D,20080502,000000,18.2028,18.2118,17.3125,18.2028,2047.7231329184,0
+HBM.US,D,20080505,000000,18.4344,18.5642,18.4344,18.4344,2910.291438908,0
+HBM.US,D,20080506,000000,18.7698,18.7698,18.4913,18.7698,1294.3533697312,0
+HBM.US,D,20080507,000000,17.5979,18.5901,17.5979,17.5979,3341.074681156,0
+HBM.US,D,20080508,000000,16.5788,16.7824,16.3352,16.5788,19399.2714020704,0
+HBM.US,D,20080509,000000,16.7086,16.8383,16.5788,16.7086,12826.3205825608,0
+HBM.US,D,20080512,000000,15.938,16.486,15.938,15.938,3123.6794170448,0
+HBM.US,D,20080513,000000,16.0797,16.1077,16.0797,16.0797,5604.1894351984,0
+HBM.US,D,20080514,000000,16.9771,17.0699,16.6996,16.9771,4803.734061812001,0
+HBM.US,D,20080515,000000,16.8104,17.0879,16.8104,16.8104,3450.2732239584,0
+HBM.US,D,20080516,000000,17.6259,17.6259,17.1727,17.6259,17290.4371580424,0
+HBM.US,D,20080520,000000,17.2007,17.4971,17.2007,17.2007,7327.3224041904,0
+HBM.US,D,20080521,000000,17.0789,17.3504,17.032,17.0789,2693.8979962904,0
+HBM.US,D,20080522,000000,16.8383,17.1358,16.6806,16.8383,4871.8579233768005,0
+HBM.US,D,20080523,000000,16.4211,16.8383,16.3173,16.4211,11531.9672128296,0
+HBM.US,D,20080527,000000,16.1456,16.2644,16.0518,16.1456,4700.5464479712,0
+HBM.US,D,20080528,000000,16.45,16.6437,16.0318,16.45,11639.1621126448,0
+HBM.US,D,20080529,000000,16.1895,16.3263,16.1895,16.1895,1399.5446265592,0
+HBM.US,D,20080530,000000,16.1985,16.2085,16.1536,16.1985,3123.6794170448,0
+HBM.US,D,20080602,000000,16.1077,16.3352,16.1077,16.1077,754.3715846808001,0
+HBM.US,D,20080603,000000,15.9569,16.468,15.9569,15.9569,3427.2313296056004,0
+HBM.US,D,20080604,000000,15.6235,15.6235,15.5966,15.6235,541.9854280376001,0
+HBM.US,D,20080605,000000,15.5048,15.5617,15.3071,15.5048,7005.737704744801,0
+HBM.US,D,20080606,000000,16.0128,16.0128,15.5048,16.0128,1076.95810562,0
+HBM.US,D,20080609,000000,15.6235,15.6615,15.6146,15.6235,15090.4371580968,0
+HBM.US,D,20080610,000000,15.1035,15.2063,15.0556,15.1035,5063.205828654401,0
+HBM.US,D,20080611,000000,14.817,14.8819,14.817,14.817,754.3715846808001,0
+HBM.US,D,20080612,000000,14.5016,14.7322,14.5016,14.5016,1076.95810562,0
+HBM.US,D,20080616,000000,14.8719,14.8719,14.7142,14.8719,541.9854280376001,0
+HBM.US,D,20080617,000000,14.807,14.9917,14.807,14.807,861.566484496,0
+HBM.US,D,20080618,000000,14.5016,14.5944,14.5016,14.5016,1832.3315117944,0
+HBM.US,D,20080619,000000,14.1862,14.4437,14.1862,14.1862,1399.5446265592,0
+HBM.US,D,20080620,000000,13.9087,14.1572,13.8797,13.9087,2693.8979962904,0
+HBM.US,D,20080623,000000,12.6729,12.9983,12.6729,12.6729,6897.540983436001,0
+HBM.US,D,20080624,000000,12.4982,12.7538,12.4982,12.4982,969.7632058048,0
+HBM.US,D,20080625,000000,12.2836,12.2836,12.2836,12.2836,105.19125682800001,0
+HBM.US,D,20080626,000000,12.3285,12.4883,12.1988,12.3285,4473.132968924,0
+HBM.US,D,20080627,000000,12.7727,12.7727,12.7638,12.7727,1399.5446265592,0
+HBM.US,D,20080630,000000,12.9235,12.9235,12.5442,12.9235,16277.595628012801,0
+HBM.US,D,20080702,000000,12.2647,12.9794,12.1898,12.2647,2477.5045536728003,0
+HBM.US,D,20080703,000000,12.0231,12.0231,12.0141,12.0231,211.38433514960002,0
+HBM.US,D,20080707,000000,11.7736,12.1628,11.542,11.7736,5929.7814206184,0
+HBM.US,D,20080708,000000,10.958,11.542,10.958,10.958,2167.9417121504002,0
+HBM.US,D,20080709,000000,11.1796,11.4471,11.1796,11.1796,2910.291438908,0
+HBM.US,D,20080710,000000,11.3713,11.3713,11.3713,11.3713,105.19125682800001,0
+HBM.US,D,20080711,000000,11.2455,11.4571,11.2455,11.2455,1061.930783216,0
+HBM.US,D,20080714,000000,11.552,11.6817,11.3813,11.552,2263.1147540424,0
+HBM.US,D,20080715,000000,11.004,11.4282,11.004,11.004,647.1766848656,0
+HBM.US,D,20080716,000000,10.7624,10.7624,10.3472,10.7624,25761.839707924002,0
+HBM.US,D,20080717,000000,10.2174,10.8093,10.2174,10.2174,1187.158469916,0
+HBM.US,D,20080718,000000,9.86004,10.2174,9.86004,9.86004,30230.9653908736,0
+HBM.US,D,20080721,000000,10.443,10.443,9.92492,10.443,6737.249544460001,0
+HBM.US,D,20080722,000000,10.2453,10.2453,10.2453,10.2453,1294.3533697312,0
+HBM.US,D,20080723,000000,10.0477,10.0477,10.0477,10.0477,211.38433514960002,0
+HBM.US,D,20080724,000000,8.95279,9.05471,8.88771,8.95279,2477.5045536728003,0
+HBM.US,D,20080725,000000,8.60952,8.63727,8.5631,8.60952,8298.0874314888,0
+HBM.US,D,20080728,000000,8.46109,8.46109,8.46109,8.46109,211.38433514960002,0
+HBM.US,D,20080729,000000,8.49832,8.49832,8.49832,8.49832,1076.95810562,0
+HBM.US,D,20080730,000000,9.07327,9.36115,8.47955,9.07327,24577.6867024888,0
+HBM.US,D,20080731,000000,9.09174,9.20334,8.85088,9.09174,27595.173041212,0
+HBM.US,D,20080801,000000,8.94341,9.00839,8.86924,8.94341,12340.437158164801,0
+HBM.US,D,20080804,000000,8.97166,8.97166,8.97166,8.97166,541.9854280376001,0
+HBM.US,D,20080805,000000,9.47444,9.52864,8.83191,9.47444,16114.298724556002,0
+HBM.US,D,20080806,000000,9.82211,9.82211,9.82211,9.82211,6089.0710381008,0
+HBM.US,D,20080807,000000,9.61349,9.61349,9.61349,9.61349,105.19125682800001,0
+HBM.US,D,20080808,000000,8.93403,9.21242,8.93403,8.93403,16933.7887063208,0
+HBM.US,D,20080811,000000,8.94341,9.15702,8.72062,8.94341,4731.6029142728,0
+HBM.US,D,20080812,000000,8.86924,8.97166,8.86924,8.86924,9700.637522528801,0
+HBM.US,D,20080813,000000,9.14754,9.14754,9.14754,9.14754,105.19125682800001,0
+HBM.US,D,20080814,000000,9.20334,9.20334,9.1659,9.20334,1187.158469916,0
+HBM.US,D,20080815,000000,9.02706,9.03634,8.89709,9.02706,6144.171220248801,0
+HBM.US,D,20080818,000000,9.23099,9.23099,9.23099,9.23099,105.19125682800001,0
+HBM.US,D,20080819,000000,9.31463,9.31463,9.00839,9.31463,647.1766848656,0
+HBM.US,D,20080820,000000,9.73028,9.77719,9.3343,9.73028,2693.8979962904,0
+HBM.US,D,20080821,000000,10.0567,10.1695,10.0567,10.0567,2805.10018208,0
+HBM.US,D,20080822,000000,9.87901,9.92492,9.84107,9.87901,1187.158469916,0
+HBM.US,D,20080825,000000,9.55659,9.76821,9.42603,9.55659,541.9854280376001,0
+HBM.US,D,20080826,000000,9.58554,9.64942,9.54761,9.58554,1175.1366119928,0
+HBM.US,D,20080827,000000,9.67737,9.67737,9.67737,9.67737,2586.7030964752003,0
+HBM.US,D,20080828,000000,9.53763,9.55659,9.50169,9.53763,2586.7030964752003,0
+HBM.US,D,20080829,000000,9.3343,9.48243,9.31463,9.3343,8190.8925316736,0
+HBM.US,D,20080902,000000,8.86006,9.09174,8.86006,8.86006,4310.8378869608005,0
+HBM.US,D,20080903,000000,8.0156,8.70225,7.96948,8.0156,153392.8961710704,0
+HBM.US,D,20080904,000000,7.65406,7.68161,7.61683,7.65406,6499.8178504768,0
+HBM.US,D,20080905,000000,7.87665,7.87665,7.43126,7.87665,14227.8688521072,0
+HBM.US,D,20080908,000000,7.4127,8.08986,7.4127,7.4127,1832.3315117944,0
+HBM.US,D,20080909,000000,6.48469,7.33823,6.37369,6.48469,10670.400728333601,0
+HBM.US,D,20080910,000000,6.8097,6.8097,6.45684,6.8097,7437.5227684864,0
+HBM.US,D,20080911,000000,6.80031,6.93018,6.80031,6.80031,8892.1675771936,0
+HBM.US,D,20080912,000000,7.25518,7.25518,7.25518,7.25518,541.9854280376001,0
+HBM.US,D,20080915,000000,6.62413,6.91161,6.62413,6.62413,4741.6211292088,0
+HBM.US,D,20080916,000000,5.95625,6.17865,5.73346,5.95625,3989.2531875152004,0
+HBM.US,D,20080917,000000,5.61298,5.93778,5.52933,5.61298,126866.66666352961,0
+HBM.US,D,20080918,000000,5.75202,5.9838,5.62206,5.75202,5390.801457061601,0
+HBM.US,D,20080919,000000,6.28056,6.28056,6.23454,6.28056,8622.6775954152,0
+HBM.US,D,20080922,000000,6.10458,6.54079,6.10458,6.10458,16705.37340578,0
+HBM.US,D,20080923,000000,5.96543,6.14181,5.76101,5.96543,22366.6666661136,0
+HBM.US,D,20080924,000000,6.4757,6.59638,6.16946,6.4757,6253.369763051201,0
+HBM.US,D,20080925,000000,6.6982,6.81908,6.67065,6.6982,17139.162112508802,0
+HBM.US,D,20080926,000000,6.31819,6.49417,6.31819,6.31819,19080.6921671056,0
+HBM.US,D,20080929,000000,5.817,6.06735,5.74284,5.817,10670.400728333601,0
+HBM.US,D,20080930,000000,5.94697,6.01185,5.94697,5.94697,7245.1730417152,0
+HBM.US,D,20081001,000000,5.9838,5.9838,5.8727,5.9838,6791.3479051144,0
+HBM.US,D,20081002,000000,5.27888,5.62206,5.18605,5.27888,6897.540983436001,0
+HBM.US,D,20081003,000000,5.28797,5.61298,5.2138,5.28797,15425.0455369592,0
+HBM.US,D,20081006,000000,4.69445,4.79646,4.54592,4.69445,150671.9489944528,0
+HBM.US,D,20081007,000000,4.89828,5.13994,4.89828,4.89828,3231.8761383536003,0
+HBM.US,D,20081008,000000,4.8336,4.8336,4.43442,4.8336,15870.856101611202,0
+HBM.US,D,20081009,000000,4.63895,4.86135,4.63895,4.63895,1076.95810562,0
+HBM.US,D,20081010,000000,3.90559,3.98933,3.90559,3.90559,4635.428050887201,0
+HBM.US,D,20081013,000000,3.86895,4.09135,3.86895,3.86895,321.5846994456,0
+HBM.US,D,20081014,000000,3.98933,4.85196,3.98933,3.98933,1618.9435336576,0
+HBM.US,D,20081015,000000,3.85947,3.96138,3.79439,3.85947,2673.8615664184003,0
+HBM.US,D,20081016,000000,3.80387,3.80387,3.63698,3.80387,1187.158469916,0
+HBM.US,D,20081017,000000,4.21203,4.24906,3.73869,4.21203,13113.843351224,0
+HBM.US,D,20081020,000000,3.98005,4.29548,3.94312,3.98005,3989.2531875152004,0
+HBM.US,D,20081021,000000,4.04493,4.16571,3.98933,4.04493,5604.1894351984,0
+HBM.US,D,20081022,000000,3.42336,3.99882,3.42336,3.42336,13690.8925315376,0
+HBM.US,D,20081023,000000,3.32145,3.33063,3.28452,3.32145,3341.074681156,0
+HBM.US,D,20081024,000000,3.30278,3.56251,3.03357,3.30278,5498.998178370401,0
+HBM.US,D,20081027,000000,3.52518,3.62749,3.33992,3.33992,5558.105646492801,0
+HBM.US,D,20081028,000000,3.35828,3.56251,3.25637,3.56251,7362.3861564664,0
+HBM.US,D,20081029,000000,4.0079,4.22141,3.94312,4.20235,18973.4972672904,0
+HBM.US,D,20081030,000000,4.22141,4.22141,3.98933,4.03565,4957.0127503328,0
+HBM.US,D,20081031,000000,4.08216,4.28609,4.08216,4.28609,1430.6010928608,0
+HBM.US,D,20081103,000000,4.29548,4.34199,4.29548,4.34199,2805.10018208,0
+HBM.US,D,20081104,000000,4.44401,4.82431,4.44401,4.82431,686.2477231160001,0
+HBM.US,D,20081105,000000,4.97244,5.40875,4.97244,5.40875,754.3715846808001,0
+HBM.US,D,20081106,000000,4.86135,4.86135,4.49002,4.49002,2794.0801456504,0
+HBM.US,D,20081107,000000,4.71302,4.7223,4.68497,4.68497,2910.291438908,0
+HBM.US,D,20081110,000000,5.06527,5.06527,4.67578,4.67578,3231.8761383536003,0
+HBM.US,D,20081111,000000,4.43442,4.73178,4.26793,4.68497,4420.0364297632,0
+HBM.US,D,20081112,000000,4.31404,4.31404,4.23988,4.23988,754.3715846808001,0
+HBM.US,D,20081113,000000,4.39759,4.65732,4.26793,4.65732,647.1766848656,0
+HBM.US,D,20081114,000000,4.46257,4.46257,4.46257,4.46257,211.38433514960002,0
+HBM.US,D,20081117,000000,4.34199,4.34199,4.25844,4.25844,211.38433514960002,0
+HBM.US,D,20081118,000000,4.46257,4.46257,4.38831,4.38831,647.1766848656,0
+HBM.US,D,20081120,000000,3.98005,4.04493,3.81325,3.82244,6791.3479051144,0
+HBM.US,D,20081121,000000,3.98005,3.98005,1.96672,2.36579,61439.7085595008,0
+HBM.US,D,20081124,000000,2.6347,2.94114,2.50454,2.5232,149719.2167540392,0
+HBM.US,D,20081125,000000,2.6902,2.6902,2.47729,2.47729,52062.6593794048,0
+HBM.US,D,20081126,000000,2.53279,2.87616,2.47729,2.82036,70492.1675756704,0
+HBM.US,D,20081128,000000,2.95961,3.09856,2.95961,3.03357,39233.3333323632,0
+HBM.US,D,20081201,000000,2.88544,2.88544,2.50454,2.51402,23606.921675190402,0
+HBM.US,D,20081202,000000,2.56064,2.61633,2.50454,2.5232,52387.2495433312,0
+HBM.US,D,20081203,000000,2.48667,2.58819,2.48667,2.58819,24253.0965385624,0
+HBM.US,D,20081204,000000,2.64418,2.64418,2.39364,2.39364,4850.8196720112,0
+HBM.US,D,20081205,000000,2.5792,2.61633,2.48667,2.61633,2263.1147540424,0
+HBM.US,D,20081208,000000,2.77405,2.79271,2.68112,2.78343,27972.859744299203,0
+HBM.US,D,20081209,000000,2.69988,2.8017,2.60695,2.76466,21342.8050996544,0
+HBM.US,D,20081210,000000,2.75538,2.92218,2.75538,2.82036,11531.9672128296,0
+HBM.US,D,20081211,000000,2.84821,2.86678,2.6902,2.6902,10563.205828518401,0
+HBM.US,D,20081212,000000,2.69988,2.69988,2.6347,2.67223,4159.5628414272005,0
+HBM.US,D,20081215,000000,2.72753,2.72753,2.31938,2.31938,19509.4717663664,0
+HBM.US,D,20081216,000000,2.56064,2.5792,2.56064,2.5792,5604.1894351984,0
+HBM.US,D,20081217,000000,2.56064,2.56064,2.55155,2.55155,1187.158469916,0
+HBM.US,D,20081218,000000,2.65337,2.65337,2.38446,2.40262,37274.7723123752,0
+HBM.US,D,20081219,000000,2.37507,2.41211,2.31009,2.31009,13903.2786881808,0
+HBM.US,D,20081222,000000,2.53279,2.54217,2.18063,2.18063,36237.8870664992,0
+HBM.US,D,20081223,000000,2.27316,2.28234,2.18063,2.18063,14564.480873956802,0
+HBM.US,D,20081224,000000,2.22634,2.22634,2.22634,2.22634,541.9854280376001,0
+HBM.US,D,20081226,000000,2.27316,2.27316,2.27316,2.27316,2948.3606556648,0
+HBM.US,D,20081229,000000,2.31009,2.45842,2.20808,2.43047,22592.0765021736,0
+HBM.US,D,20081230,000000,2.31009,2.33804,2.30081,2.32846,19085.701274573603,0
+HBM.US,D,20081231,000000,2.31938,2.38446,2.31009,2.37507,21876.7759557432,0
+HBM.US,D,20090102,000000,2.42139,2.73672,2.42139,2.73672,26948.998177840003,0
+HBM.US,D,20090105,000000,2.70907,2.90391,2.64418,2.90391,27110.291438309603,0
+HBM.US,D,20090106,000000,3.05234,3.17312,2.95023,3.17312,20047.4499084296,0
+HBM.US,D,20090107,000000,3.02439,3.05234,2.90391,2.90391,37404.0072850496,0
+HBM.US,D,20090108,000000,2.92218,2.94114,2.87616,2.92218,32553.1876130384,0
+HBM.US,D,20090109,000000,2.95961,3.03357,2.86678,3.03357,16062.204006888802,0
+HBM.US,D,20090112,000000,2.8573,2.8573,2.58819,2.58819,39641.0746802584,0
+HBM.US,D,20090113,000000,2.59777,2.68112,2.59777,2.68112,10779.599271136001,0
+HBM.US,D,20090114,000000,2.57002,2.57002,2.37507,2.38446,19618.6703091688,0
+HBM.US,D,20090115,000000,2.41211,2.57002,2.41211,2.57002,29966.484516563203,0
+HBM.US,D,20090116,000000,2.6902,2.6902,2.68112,2.68112,7005.737704744801,0
+HBM.US,D,20090120,000000,2.62552,2.62552,2.53279,2.60695,7437.5227684864,0
+HBM.US,D,20090121,000000,2.60695,2.61633,2.54217,2.61633,7114.936247547201,0
+HBM.US,D,20090122,000000,2.56064,2.56064,2.56064,2.56064,541.9854280376001,0
+HBM.US,D,20090123,000000,3.20077,3.30278,3.09856,3.30278,16599.1803274584,0
+HBM.US,D,20090126,000000,3.4048,3.66462,3.4048,3.49753,48422.040071662406,0
+HBM.US,D,20090127,000000,3.55333,3.77602,3.50681,3.69257,18433.51548224,0
+HBM.US,D,20090128,000000,3.91477,3.9521,3.77602,3.80387,18808.1967208464,0
+HBM.US,D,20090129,000000,3.64606,3.76664,3.64606,3.76664,6035.974498940001,0
+HBM.US,D,20090130,000000,3.64606,3.64606,3.63698,3.63698,969.7632058048,0
+HBM.US,D,20090202,000000,3.73869,3.73869,3.57189,3.63698,35460.4735874656,0
+HBM.US,D,20090203,000000,3.66462,3.66462,3.49753,3.49753,3880.0546447128004,0
+HBM.US,D,20090204,000000,3.46978,3.55333,3.46978,3.55333,647.1766848656,0
+HBM.US,D,20090205,000000,3.67391,3.98005,3.67391,3.93383,5498.998178370401,0
+HBM.US,D,20090206,000000,3.91477,4.10991,3.91477,4.07288,19137.7959922408,0
+HBM.US,D,20090209,000000,4.1751,4.18388,4.13746,4.14695,14551.45719454,0
+HBM.US,D,20090210,000000,4.0636,4.0636,3.82244,3.82244,16920.765026904002,0
+HBM.US,D,20090211,000000,3.85009,3.85009,3.85009,3.85009,211.38433514960002,0
+HBM.US,D,20090212,000000,3.86895,3.86895,3.77602,3.85947,5283.6065572464,0
+HBM.US,D,20090217,000000,3.79439,3.85947,3.79439,3.8407,13581.6939887352,0
+HBM.US,D,20090218,000000,3.88712,3.88712,3.78521,3.85947,58529.41712059281,0
+HBM.US,D,20090219,000000,3.8965,3.8965,3.76664,3.76664,211.38433514960002,0
+HBM.US,D,20090220,000000,3.63698,3.63698,3.39571,3.55333,10735.5191254176,0
+HBM.US,D,20090223,000000,3.53466,3.67391,3.53466,3.61821,7761.111110919201,0
+HBM.US,D,20090224,000000,3.72961,4.08216,3.72961,3.93383,9201.730418716,0
+HBM.US,D,20090225,000000,4.0079,4.1193,4.0079,4.1193,1618.9435336576,0
+HBM.US,D,20090226,000000,4.39759,4.48084,4.39759,4.43442,1508.7431693616002,0
+HBM.US,D,20090227,000000,4.08216,4.10991,3.9521,4.10073,2805.10018208,0
+HBM.US,D,20090302,000000,3.86895,3.86895,3.8407,3.86895,1725.1366119792,0
+HBM.US,D,20090303,000000,3.79439,4.08216,3.79439,4.08216,4112.477231228,0
+HBM.US,D,20090304,000000,4.18388,4.18388,4.10991,4.10991,3123.6794170448,0
+HBM.US,D,20090305,000000,4.19326,4.19326,4.19326,4.19326,541.9854280376001,0
+HBM.US,D,20090306,000000,4.13746,4.13746,3.98005,4.09135,2263.1147540424,0
+HBM.US,D,20090309,000000,4.04493,4.12828,3.98005,4.12828,3450.2732239584,0
+HBM.US,D,20090310,000000,4.18388,4.36964,4.18388,4.28609,1618.9435336576,0
+HBM.US,D,20090311,000000,4.22141,4.38831,4.1751,4.32342,26245.7194893328,0
+HBM.US,D,20090312,000000,4.25844,4.33281,4.18388,4.33281,969.7632058048,0
+HBM.US,D,20090313,000000,4.27691,4.28609,4.27691,4.27691,2693.8979962904,0
+HBM.US,D,20090316,000000,4.28609,4.34199,4.22141,4.22141,1294.3533697312,0
+HBM.US,D,20090317,000000,4.09135,4.09135,4.09135,4.09135,266.4845172976,0
+HBM.US,D,20090318,000000,4.14695,4.19326,4.14695,4.1751,6897.540983436001,0
+HBM.US,D,20090319,000000,4.42534,4.42534,4.22141,4.22141,17597.9963565776,0
+HBM.US,D,20090320,000000,4.22141,4.22141,4.20235,4.21203,1294.3533697312,0
+HBM.US,D,20090323,000000,4.29548,4.42534,4.29548,4.42534,17248.3606553112,0
+HBM.US,D,20090324,000000,4.43442,4.78728,4.43442,4.64813,5821.5846993096,0
+HBM.US,D,20090325,000000,4.43442,4.43442,4.25844,4.36046,5929.7814206184,0
+HBM.US,D,20090326,000000,4.53674,4.7778,4.53674,4.68497,2800.0910746120003,0
+HBM.US,D,20090327,000000,4.44401,4.71302,4.44401,4.71302,5815.573770348,0
+HBM.US,D,20090330,000000,4.37882,4.37882,4.12828,4.14695,28243.3515475712,0
+HBM.US,D,20090331,000000,4.32342,4.37882,4.31404,4.37882,5390.801457061601,0
+HBM.US,D,20090401,000000,4.36046,4.59234,4.36046,4.59234,21342.8050996544,0
+HBM.US,D,20090402,000000,4.93571,5.02854,4.90786,4.90786,6464.7540982008,0
+HBM.US,D,20090403,000000,4.89828,4.90786,4.58295,4.58295,4420.0364297632,0
+HBM.US,D,20090406,000000,4.93571,4.93571,4.93571,4.93571,541.9854280376001,0
+HBM.US,D,20090407,000000,4.88021,4.88021,4.82431,4.82431,1725.1366119792,0
+HBM.US,D,20090408,000000,4.75005,4.76841,4.75005,4.76841,1076.95810562,0
+HBM.US,D,20090409,000000,5.22329,5.39937,5.20462,5.39937,6253.369763051201,0
+HBM.US,D,20090413,000000,5.3811,5.69622,5.3811,5.69622,9378.0510015896,0
+HBM.US,D,20090414,000000,5.59431,5.73346,5.42731,5.54799,13365.3005461176,0
+HBM.US,D,20090415,000000,5.61298,5.66867,5.56626,5.65939,3558.4699452672003,0
+HBM.US,D,20090416,000000,5.48291,5.48291,5.41803,5.47353,2533.6065573144,0
+HBM.US,D,20090417,000000,5.57564,5.66867,5.57564,5.61298,2155.9198542272,0
+HBM.US,D,20090420,000000,5.37172,5.37172,5.08414,5.17677,2693.8979962904,0
+HBM.US,D,20090421,000000,4.8336,5.2138,4.79646,5.2138,4635.428050887201,0
+HBM.US,D,20090422,000000,5.31622,5.37172,5.31622,5.37172,1076.95810562,0
+HBM.US,D,20090423,000000,5.22329,5.25114,5.18605,5.25114,13150.910746487201,0
+HBM.US,D,20090424,000000,5.68674,5.73346,5.68674,5.73346,4200.637522664801,0
+HBM.US,D,20090427,000000,5.83557,6.68892,5.83557,6.23454,47860.0182137528,0
+HBM.US,D,20090428,000000,6.36441,6.44756,6.08601,6.20649,7461.5664843328,0
+HBM.US,D,20090429,000000,6.45684,6.50335,6.40144,6.4757,3017.4863387232003,0
+HBM.US,D,20090430,000000,6.56824,6.56824,6.29953,6.29953,15628.41530016,0
+HBM.US,D,20090501,000000,6.41042,6.54079,6.41042,6.54079,2910.291438908,0
+HBM.US,D,20090504,000000,6.65208,6.98578,6.65208,6.97639,7761.111110919201,0
+HBM.US,D,20090505,000000,6.93018,6.93018,6.73543,6.84663,3880.0546447128004,0
+HBM.US,D,20090506,000000,6.93956,6.96761,6.67963,6.81908,4957.0127503328,0
+HBM.US,D,20090507,000000,6.88396,6.88396,6.20649,6.20649,5750.455373264001,0
+HBM.US,D,20090508,000000,6.5872,6.5872,6.44756,6.49417,2477.5045536728003,0
+HBM.US,D,20090511,000000,6.40144,6.49417,6.40144,6.44756,6386.612021700001,0
+HBM.US,D,20090512,000000,6.42959,6.42959,6.10458,6.10458,861.566484496,0
+HBM.US,D,20090513,000000,5.91882,5.91882,5.71509,5.75202,10347.8142073944,0
+HBM.US,D,20090514,000000,5.61298,5.84495,5.61298,5.84495,1076.95810562,0
+HBM.US,D,20090515,000000,5.79834,5.79834,5.61298,5.61298,1618.9435336576,0
+HBM.US,D,20090518,000000,5.74284,5.80782,5.74284,5.80782,2956.3752276136,0
+HBM.US,D,20090519,000000,5.85404,5.93778,5.75202,5.75202,2910.291438908,0
+HBM.US,D,20090520,000000,5.99318,6.14181,5.93778,5.93778,8190.8925316736,0
+HBM.US,D,20090521,000000,5.80782,5.80782,5.71509,5.71509,1239.2531875832,0
+HBM.US,D,20090522,000000,5.89137,6.0952,5.89137,6.0952,4527.231329578401,0
+HBM.US,D,20090526,000000,5.90974,6.25311,5.90974,6.22496,11100.182149088001,0
+HBM.US,D,20090527,000000,6.52202,6.5872,6.38287,6.39226,19875.1366115304,0
+HBM.US,D,20090528,000000,6.35512,6.45684,6.26229,6.38287,46565.6648440216,0
+HBM.US,D,20090529,000000,6.65208,6.82836,6.65208,6.82836,271950.4553666816,0
+HBM.US,D,20090601,000000,7.11584,7.27345,6.95823,6.95823,75342.98724768161,0
+HBM.US,D,20090602,000000,7.02311,7.12512,6.91161,6.93956,22742.3497262136,0
+HBM.US,D,20090603,000000,6.72615,6.72615,6.48469,6.49417,5821.5846993096,0
+HBM.US,D,20090604,000000,6.56824,6.7539,6.56824,6.7539,26425.0455366872,0
+HBM.US,D,20090605,000000,6.76338,6.76338,6.67065,6.67065,8728.870673736801,0
+HBM.US,D,20090608,000000,6.59638,6.7539,6.44756,6.68892,76482.0582859048,0
+HBM.US,D,20090609,000000,6.77266,6.87458,6.72615,6.76338,15149.544626219202,0
+HBM.US,D,20090610,000000,6.87458,6.87458,6.63332,6.63332,11749.362476940802,0
+HBM.US,D,20090611,000000,6.90243,7.25518,6.90243,7.25518,3596.5391620240002,0
+HBM.US,D,20090612,000000,6.80031,7.06004,6.80031,7.06004,431.7850637416,0
+HBM.US,D,20090615,000000,6.63332,6.63332,6.38287,6.52202,6383.6065572192,0
+HBM.US,D,20090616,000000,6.6423,7.19,6.31819,6.31819,4445.0819671032,0
+HBM.US,D,20090617,000000,6.16946,6.22496,5.9838,6.22496,8946.265937848,0
+HBM.US,D,20090618,000000,6.44756,6.55885,6.42021,6.55885,1187.158469916,0
+HBM.US,D,20090619,000000,6.55885,6.55885,6.20649,6.4757,8083.6976318584,0
+HBM.US,D,20090622,000000,6.28994,6.28994,5.9283,5.95625,7870.309653721601,0
+HBM.US,D,20090623,000000,5.83557,6.01185,5.75202,6.01185,3057.5591984672,0
+HBM.US,D,20090624,000000,6.31819,6.31819,6.31819,6.31819,105.19125682800001,0
+HBM.US,D,20090629,000000,6.36441,6.36441,6.18803,6.18803,1778.23315114,0
+HBM.US,D,20090630,000000,5.99318,6.00247,5.99318,6.00247,520.9471766720001,0
+HBM.US,D,20090701,000000,6.22496,6.46632,6.22496,6.44756,18280.2367937192,0
+HBM.US,D,20090702,000000,6.18803,6.18803,5.8727,5.8727,2370.3096538576,0
+HBM.US,D,20090707,000000,5.56626,5.60389,5.42731,5.42731,14443.260473231201,0
+HBM.US,D,20090708,000000,5.10261,5.10261,4.96336,4.96336,10211.5664842648,0
+HBM.US,D,20090709,000000,5.4366,5.75202,5.4366,5.75202,2290.1639343696,0
+HBM.US,D,20090710,000000,5.61298,5.61298,5.61298,5.61298,431.7850637416,0
+HBM.US,D,20090713,000000,5.51995,5.79834,5.51995,5.79834,2693.8979962904,0
+HBM.US,D,20090714,000000,6.16018,6.16018,6.0952,6.0952,3502.3679416256,0
+HBM.US,D,20090715,000000,6.39226,6.4757,6.39226,6.40144,3017.4863387232003,0
+HBM.US,D,20090716,000000,6.54987,6.54987,6.40144,6.40144,2313.2058287224,0
+HBM.US,D,20090717,000000,6.44756,6.49417,6.44756,6.49417,1508.7431693616002,0
+HBM.US,D,20090720,000000,6.67963,7.03209,6.67963,6.74451,23222.222221648,0
+HBM.US,D,20090721,000000,6.60587,6.7539,6.50335,6.67963,94313.47905049121,0
+HBM.US,D,20090722,000000,6.86529,6.96761,6.86529,6.96761,1962.5683059624,0
+HBM.US,D,20090723,000000,6.93018,6.99536,6.93018,6.97639,4982.0582876728,0
+HBM.US,D,20090724,000000,7.05096,7.09707,7.00444,7.00444,20508.2877954856,0
+HBM.US,D,20090727,000000,7.06952,7.19,7.06004,7.19,2693.8979962904,0
+HBM.US,D,20090728,000000,6.77266,6.77266,6.77266,6.77266,1076.95810562,0
+HBM.US,D,20090729,000000,6.65208,6.73543,6.65208,6.73543,658.1967212952001,0
+HBM.US,D,20090730,000000,6.83745,6.83745,6.83745,6.83745,541.9854280376001,0
+HBM.US,D,20090731,000000,6.84663,6.84663,6.84663,6.84663,105.19125682800001,0
+HBM.US,D,20090803,000000,7.19949,7.19949,7.19,7.19,1399.5446265592,0
+HBM.US,D,20090804,000000,6.95823,6.98578,6.95823,6.98578,2586.7030964752003,0
+HBM.US,D,20090805,000000,7.05096,7.44065,7.05096,7.44065,9593.442622713601,0
+HBM.US,D,20090806,000000,7.27345,7.3014,7.22714,7.22714,2155.9198542272,0
+HBM.US,D,20090807,000000,7.32017,7.45921,7.12512,7.12512,15458.105646248001,0
+HBM.US,D,20090810,000000,7.19949,7.39403,6.99536,6.99536,10692.4408011928,0
+HBM.US,D,20090811,000000,6.94884,6.94884,6.85591,6.93018,2693.8979962904,0
+HBM.US,D,20090812,000000,7.27345,7.3572,7.26457,7.27345,4635.428050887201,0
+HBM.US,D,20090813,000000,7.44065,7.61683,7.44065,7.51451,25115.664844552,0
+HBM.US,D,20090814,000000,7.62591,7.62591,7.31088,7.36618,2910.291438908,0
+HBM.US,D,20090817,000000,7.00444,7.18082,6.95823,7.18082,5145.3551911296,0
+HBM.US,D,20090818,000000,7.19949,7.19949,7.18082,7.18082,43114.3897985696,0
+HBM.US,D,20090819,000000,7.3572,7.45921,7.28273,7.32915,5423.861566350401,0
+HBM.US,D,20090820,000000,7.38495,7.38495,7.3014,7.32017,2124.8633879256,0
+HBM.US,D,20090821,000000,7.4684,7.48696,7.43126,7.44973,5173.4061929504005,0
+HBM.US,D,20090824,000000,7.56103,7.64468,7.43126,7.45921,6278.415300391201,0
+HBM.US,D,20090825,000000,7.49625,7.51451,7.40341,7.40341,15735.6101999752,0
+HBM.US,D,20090826,000000,7.26457,7.26457,7.26457,7.26457,211.38433514960002,0
+HBM.US,D,20090828,000000,7.19,7.26457,7.19,7.26457,1832.3315117944,0
+HBM.US,D,20090831,000000,6.95823,7.06952,6.92099,7.06952,3439.2531875288,0
+HBM.US,D,20090901,000000,7.12512,7.12512,6.93956,6.96761,4651.4571947848,0
+HBM.US,D,20090902,000000,6.97639,6.98578,6.97639,6.97639,21560.2003637656,0
+HBM.US,D,20090903,000000,7.08789,7.23642,7.07881,7.23642,1294.3533697312,0
+HBM.US,D,20090904,000000,7.31088,7.4684,7.31088,7.4684,647.1766848656,0
+HBM.US,D,20090908,000000,7.65406,7.70966,7.40341,7.42188,3825.9562840584003,0
+HBM.US,D,20090909,000000,7.55184,7.55184,7.55184,7.55184,2155.9198542272,0
+HBM.US,D,20090910,000000,7.50513,7.50513,7.50513,7.50513,211.38433514960002,0
+HBM.US,D,20090911,000000,7.77454,7.78372,7.66314,7.66314,12935.5191253632,0
+HBM.US,D,20090914,000000,7.56103,7.57969,7.54256,7.54256,1508.7431693616002,0
+HBM.US,D,20090915,000000,7.57969,7.57969,7.57969,7.57969,158.2877959888,0
+HBM.US,D,20090916,000000,7.67242,7.67242,7.57969,7.65406,6196.265937916,0
+HBM.US,D,20090917,000000,7.64468,7.70966,7.50513,7.50513,44561.020035328,0
+HBM.US,D,20090918,000000,7.56103,8.05283,7.56103,8.05283,31366.029143122403,0
+HBM.US,D,20090921,000000,7.7932,8.11761,7.69129,8.11761,37777.686702162406,0
+HBM.US,D,20090922,000000,8.75805,9.77719,8.75805,9.77719,40635.883423403204,0
+HBM.US,D,20090923,000000,10.2084,10.975,9.91594,9.91594,68231.0564646152,0
+HBM.US,D,20090924,000000,9.97184,9.98182,9.48243,9.77719,19724.8633874904,0
+HBM.US,D,20090925,000000,9.56657,10.9391,9.56657,10.9391,20145.628414802402,0
+HBM.US,D,20090928,000000,10.8173,11.2545,10.5178,11.1517,8083.6976318584,0
+HBM.US,D,20090929,000000,10.975,11.0489,10.7903,10.7903,15628.41530016,0
+HBM.US,D,20090930,000000,11.0489,11.3004,10.8912,11.3004,7058.8342439056005,0
+HBM.US,D,20091001,000000,11.2256,11.2256,10.3741,10.5089,12879.4171217216,0
+HBM.US,D,20091002,000000,9.98182,11.0129,9.98182,11.0129,4850.8196720112,0
+HBM.US,D,20091005,000000,11.1707,11.1707,11.0678,11.1617,1294.3533697312,0
+HBM.US,D,20091006,000000,11.4382,11.6168,11.3533,11.504,7761.111110919201,0
+HBM.US,D,20091007,000000,11.8005,12.069,11.8005,11.9752,10026.229507948801,0
+HBM.US,D,20091008,000000,12.5442,13.2309,12.4134,12.9145,16572.1311471312,0
+HBM.US,D,20091009,000000,13.7759,13.8238,13.4884,13.6651,29570.7650265912,0
+HBM.US,D,20091012,000000,13.8508,14.0364,13.712,13.7759,6248.3606555832,0
+HBM.US,D,20091013,000000,13.9356,14.0085,13.6372,13.6841,12435.6102000568,0
+HBM.US,D,20091014,000000,13.731,13.9176,13.6841,13.9176,6854.462659211201,0
+HBM.US,D,20091015,000000,13.8138,13.8138,13.4705,13.5443,6897.540983436001,0
+HBM.US,D,20091016,000000,13.2848,13.4615,13.2678,13.4335,3341.074681156,0
+HBM.US,D,20091019,000000,13.6012,13.6561,13.4156,13.4235,8946.265937848,0
+HBM.US,D,20091020,000000,13.3876,13.3966,12.8566,12.9983,7384.426229325601,0
+HBM.US,D,20091021,000000,12.9983,13.5912,12.9983,13.5912,8190.8925316736,0
+HBM.US,D,20091022,000000,13.3227,13.3876,13.0812,13.3876,3774.8633878848004,0
+HBM.US,D,20091023,000000,13.5164,13.8238,13.175,13.175,3880.0546447128004,0
+HBM.US,D,20091026,000000,13.1381,13.3137,12.4693,12.4982,5929.7814206184,0
+HBM.US,D,20091027,000000,12.4883,12.4883,11.6628,12.2557,10941.8943530992,0
+HBM.US,D,20091028,000000,11.9313,11.9313,11.1148,11.1148,3725.7741346984003,0
+HBM.US,D,20091029,000000,11.7356,12.8945,11.7356,12.648,4041.3479051824,0
+HBM.US,D,20091030,000000,12.6829,12.6909,11.8664,11.8664,6369.581056308801,0
+HBM.US,D,20091102,000000,12.1718,12.1718,11.6348,11.7636,2858.1967212408003,0
+HBM.US,D,20091103,000000,11.4571,12.3016,11.3364,12.2377,3450.2732239584,0
+HBM.US,D,20091104,000000,12.7727,13.8318,12.7727,13.8138,4088.4335153816,0
+HBM.US,D,20091105,000000,13.6282,14.286,13.6282,13.9276,3357.1038250536003,0
+HBM.US,D,20091106,000000,13.9905,13.9905,13.8707,13.9436,4452.094717558401,0
+HBM.US,D,20091109,000000,14.4916,14.9288,14.4347,14.9288,14013.479052476801,0
+HBM.US,D,20091110,000000,14.7322,14.825,14.4347,14.7511,6035.974498940001,0
+HBM.US,D,20091111,000000,15.0656,15.0656,14.5844,14.6134,18428.506374772,0
+HBM.US,D,20091112,000000,14.4247,14.5295,13.4056,13.5912,5498.998178370401,0
+HBM.US,D,20091113,000000,14.1762,14.258,14.1762,14.2041,7653.9162111040005,0
+HBM.US,D,20091116,000000,14.4347,14.5755,14.4347,14.5575,2706.9216757072,0
+HBM.US,D,20091117,000000,13.9725,14.1482,13.9725,14.1482,6897.540983436001,0
+HBM.US,D,20091118,000000,14.1762,14.1762,13.5443,13.5633,4383.9708559936,0
+HBM.US,D,20091119,000000,13.4056,13.4515,13.175,13.4515,1294.3533697312,0
+HBM.US,D,20091120,000000,13.3876,13.3966,13.3227,13.3227,1725.1366119792,0
+HBM.US,D,20091123,000000,13.3227,13.3227,13.2219,13.2848,8409.2896172784,0
+HBM.US,D,20091124,000000,13.0902,13.0902,12.5262,12.5531,32374.8633871776,0
+HBM.US,D,20091125,000000,12.8007,13.2848,12.8007,13.2758,1076.95810562,0
+HBM.US,D,20091127,000000,12.3016,12.7638,12.3016,12.7638,2047.7231329184,0
+HBM.US,D,20091130,000000,13.0532,13.0532,12.7638,12.8386,49043.1693976944,0
+HBM.US,D,20091201,000000,13.2219,13.3038,13.2219,13.3038,321.5846994456,0
+HBM.US,D,20091202,000000,13.3038,13.3038,12.8566,12.9235,2805.10018208,0
+HBM.US,D,20091203,000000,12.8945,12.9514,12.8097,12.8945,1939.5264116096,0
+HBM.US,D,20091204,000000,13.175,13.175,12.5162,12.5721,1827.3224043264001,0
+HBM.US,D,20091207,000000,12.4044,12.4503,12.1798,12.1798,7005.737704744801,0
+HBM.US,D,20091208,000000,12.079,12.079,11.4671,11.5699,18068.8524585696,0
+HBM.US,D,20091209,000000,11.6817,11.9752,11.552,11.6258,63699.817849062405,0
+HBM.US,D,20091210,000000,12.059,12.2088,11.9023,12.2088,4235.7012749408,0
+HBM.US,D,20091211,000000,12.3196,12.3196,12.1628,12.1628,11100.182149088001,0
+HBM.US,D,20091214,000000,12.0141,12.069,12.0141,12.051,1926.5027321928,0
+HBM.US,D,20091216,000000,12.6729,12.7089,12.609,12.619,3666.6666665760004,0
+HBM.US,D,20091217,000000,12.3575,12.5442,12.1549,12.2088,3144.7176684104,0
+HBM.US,D,20091218,000000,11.7356,11.7356,11.1227,11.1227,15651.457194512801,0
+HBM.US,D,20091221,000000,11.4471,11.4471,10.8912,10.9391,23591.894352786403,0
+HBM.US,D,20091222,000000,11.0229,11.1707,11.0229,11.1707,16382.786884840802,0
+HBM.US,D,20091223,000000,11.4941,11.6538,11.4671,11.6438,3558.4699452672003,0
+HBM.US,D,20091224,000000,11.8285,11.8285,11.8285,11.8285,211.38433514960002,0
+HBM.US,D,20091228,000000,11.6258,12.059,11.6258,12.059,1389.5264116232001,0
+HBM.US,D,20091229,000000,12.088,12.1259,12.088,12.098,1076.95810562,0
+HBM.US,D,20091230,000000,11.8664,11.9662,11.8374,11.8943,19509.4717663664,0
+HBM.US,D,20091231,000000,12.069,12.069,12.0141,12.0141,14874.043715479202,0
+HBM.US,D,20100104,000000,12.4693,12.4793,12.2557,12.3575,22589.0710376928,0
+HBM.US,D,20100105,000000,12.2377,12.2377,12.2377,12.2377,1618.9435336576,0
+HBM.US,D,20100106,000000,12.2916,12.5911,12.2916,12.5911,10238.615664592,0
+HBM.US,D,20100107,000000,12.638,12.8296,12.5082,12.8296,4527.231329578401,0
+HBM.US,D,20100108,000000,13.165,13.4974,13.165,13.3427,8298.0874314888,0
+HBM.US,D,20100111,000000,13.6461,13.8418,13.3597,13.3597,18000.7285970048,0
+HBM.US,D,20100112,000000,12.9893,13.0253,12.6649,12.8945,43292.7140244304,0
+HBM.US,D,20100113,000000,12.8196,12.9514,12.8196,12.9514,8530.510018004,0
+HBM.US,D,20100114,000000,12.9983,12.9983,12.8007,12.8755,16062.204006888802,0
+HBM.US,D,20100115,000000,12.8945,12.8945,12.7827,12.8007,35139.8907095136,0
+HBM.US,D,20100119,000000,12.9334,13.175,12.9045,12.9145,2840.163934356,0
+HBM.US,D,20100120,000000,12.4234,12.4234,12.1718,12.3475,18973.4972672904,0
+HBM.US,D,20100121,000000,12.1449,12.1449,11.6438,11.6438,18993.533697162402,0
+HBM.US,D,20100122,000000,11.2735,11.7187,11.2735,11.7187,20534.3351543192,0
+HBM.US,D,20100125,000000,11.7097,11.7187,11.4471,11.532,21876.7759557432,0
+HBM.US,D,20100126,000000,11.2645,11.3903,11.1617,11.3903,29280.236793447202,0
+HBM.US,D,20100127,000000,10.9391,10.9391,10.8452,10.8452,4957.0127503328,0
+HBM.US,D,20100128,000000,10.8093,10.966,10.8093,10.9291,5875.683059964001,0
+HBM.US,D,20100129,000000,11.0319,11.0319,10.4709,10.4709,38965.846993572,0
+HBM.US,D,20100201,000000,10.7255,10.7903,10.6795,10.7903,5821.5846993096,0
+HBM.US,D,20100202,000000,11.2176,11.2176,11.1048,11.1327,2947.3588341712,0
+HBM.US,D,20100203,000000,11.1148,11.1517,10.7434,10.8822,11090.163934152,0
+HBM.US,D,20100204,000000,10.5558,10.5558,10.2833,10.4989,26899.908924653602,0
+HBM.US,D,20100205,000000,10.406,10.406,10.1136,10.2733,21772.5865204088,0
+HBM.US,D,20100208,000000,10.4809,10.5847,10.4809,10.5368,9710.6557374648,0
+HBM.US,D,20100209,000000,10.7075,10.8273,10.5658,10.8273,765.3916211104,0
+HBM.US,D,20100210,000000,10.7624,10.975,10.7624,10.975,13797.085609859201,0
+HBM.US,D,20100211,000000,11.4092,11.8764,11.4092,11.8764,25115.664844552,0
+HBM.US,D,20100212,000000,11.3633,11.6917,11.3633,11.6917,4233.697631953601,0
+HBM.US,D,20100217,000000,12.1449,12.1449,11.8285,11.9752,31760.746811600802,0
+HBM.US,D,20100218,000000,11.9023,12.069,11.8664,12.0141,23928.506374636003,0
+HBM.US,D,20100219,000000,11.8005,12.6649,11.8005,12.4324,4200.637522664801,0
+HBM.US,D,20100222,000000,12.3655,12.5352,12.2088,12.2088,1389.5264116232001,0
+HBM.US,D,20100223,000000,11.9023,11.9023,11.6168,11.6168,10675.4098358016,0
+HBM.US,D,20100224,000000,11.5699,11.5699,11.5609,11.5609,1725.1366119792,0
+HBM.US,D,20100225,000000,11.2076,11.5609,11.2076,11.5609,22366.6666661136,0
+HBM.US,D,20100226,000000,11.7187,11.7356,11.7187,11.7356,19778.9617481448,0
+HBM.US,D,20100301,000000,12.088,12.088,12.088,12.088,10563.205828518401,0
+HBM.US,D,20100302,000000,12.3475,12.619,12.3475,12.609,23821.311474820803,0
+HBM.US,D,20100303,000000,12.4503,12.619,12.4503,12.619,22526.9581050896,0
+HBM.US,D,20100304,000000,11.6717,11.9662,11.6717,11.9213,23736.156647864802,0
+HBM.US,D,20100305,000000,12.1628,12.3844,12.0041,12.0041,1455.6466302008,0
+HBM.US,D,20100308,000000,11.7736,11.8005,11.7736,11.8005,1163.1147540696002,0
+HBM.US,D,20100309,000000,11.8764,11.8764,11.7266,11.7266,8080.6921673776005,0
+HBM.US,D,20100310,000000,11.7097,11.7266,11.6079,11.6628,9485.2459014048,0
+HBM.US,D,20100311,000000,11.8474,11.8474,11.8285,11.8474,1745.1730418512002,0
+HBM.US,D,20100312,000000,11.9472,11.9472,11.9472,11.9472,8409.2896172784,0
+HBM.US,D,20100315,000000,11.8664,12.0141,11.8474,12.0141,14013.479052476801,0
+HBM.US,D,20100316,000000,12.4134,12.4134,12.4134,12.4134,12935.5191253632,0
+HBM.US,D,20100317,000000,12.6999,12.6999,12.601,12.601,9635.5191254448,0
+HBM.US,D,20100318,000000,12.1898,12.1898,12.1898,12.1898,2477.5045536728003,0
+HBM.US,D,20100319,000000,12.2916,12.2916,12.1798,12.1798,12288.342440497601,0
+HBM.US,D,20100323,000000,12.4603,12.6549,12.3285,12.5911,6371.5846992960005,0
+HBM.US,D,20100325,000000,12.1359,12.2277,12.1359,12.2277,6361.566484360001,0
+HBM.US,D,20100326,000000,11.7825,11.7825,11.7825,11.7825,6464.7540982008,0
+HBM.US,D,20100329,000000,12.1898,12.1898,11.9472,11.9472,10347.8142073944,0
+HBM.US,D,20100330,000000,11.6917,11.8564,11.6917,11.7266,20912.021857406402,0
+HBM.US,D,20100331,000000,11.8664,11.8664,11.8664,11.8664,20481.2386151584,0
+HBM.US,D,20100401,000000,11.8374,11.8474,11.7925,11.7925,8515.4826956,0
+HBM.US,D,20100405,000000,12.1069,12.1069,12.059,12.098,14495.3551908984,0
+HBM.US,D,20100406,000000,12.1718,12.1718,12.1718,12.1718,211.38433514960002,0
+HBM.US,D,20100407,000000,12.2457,12.2457,12.1549,12.1718,4310.8378869608005,0
+HBM.US,D,20100408,000000,12.051,12.2187,12.051,12.2187,4093.4426228496004,0
+HBM.US,D,20100409,000000,12.2377,12.3016,12.2277,12.2277,15090.4371580968,0
+HBM.US,D,20100412,000000,12.3016,12.3385,12.2836,12.2836,3182.7868851672,0
+HBM.US,D,20100413,000000,12.2457,12.4423,11.8854,12.3285,13484.517303856,0
+HBM.US,D,20100414,000000,12.5821,12.7458,12.5821,12.7278,52387.2495433312,0
+HBM.US,D,20100415,000000,12.9514,13.4515,12.9514,13.2678,23626.9581050624,0
+HBM.US,D,20100416,000000,13.0991,13.3497,12.8386,12.9604,3191.8032786096,0
+HBM.US,D,20100419,000000,12.6649,12.8007,12.5821,12.8007,7114.936247547201,0
+HBM.US,D,20100420,000000,12.9893,13.0353,12.9893,13.0353,6684.1530052992,0
+HBM.US,D,20100421,000000,12.9893,12.9893,12.609,12.609,52276.0473575416,0
+HBM.US,D,20100422,000000,12.3844,12.4883,12.3196,12.3755,5063.205828654401,0
+HBM.US,D,20100423,000000,12.3345,12.4853,12.3345,12.4853,713.2969034432,0
+HBM.US,D,20100427,000000,12.3844,12.3844,12.2187,12.2187,9485.2459014048,0
+HBM.US,D,20100428,000000,12.1718,12.2647,12.1718,12.2088,9268.8524587872,0
+HBM.US,D,20100429,000000,12.1359,12.1359,11.9662,11.9662,28293.4426222512,0
+HBM.US,D,20100430,000000,12.1359,12.1359,11.8285,11.8285,31842.896174076002,0
+HBM.US,D,20100503,000000,11.6258,11.7636,11.5609,11.7636,8946.265937848,0
+HBM.US,D,20100504,000000,11.3084,11.3084,10.9191,10.9291,16526.0473584256,0
+HBM.US,D,20100505,000000,10.5468,10.6037,10.0287,10.0856,3177.7777776992,0
+HBM.US,D,20100506,000000,9.60351,9.60351,8.81355,8.81355,11200.364298448001,0
+HBM.US,D,20100507,000000,9.77719,9.80414,9.19385,9.55659,11965.7559195584,0
+HBM.US,D,20100510,000000,10.2643,10.4989,10.2643,10.3881,12935.5191253632,0
+HBM.US,D,20100511,000000,10.2084,10.8552,10.2084,10.4809,2727.9599270728,0
+HBM.US,D,20100512,000000,10.4809,10.5278,10.4619,10.4619,9248.8160289152,0
+HBM.US,D,20100513,000000,10.7993,10.8732,10.6037,10.6037,15230.692167200801,0
+HBM.US,D,20100514,000000,10.443,10.443,10.0197,10.0197,13903.2786881808,0
+HBM.US,D,20100517,000000,9.79516,9.79516,9.51167,9.68536,8946.265937848,0
+HBM.US,D,20100518,000000,9.85106,9.85106,9.64942,9.64942,7978.506375030401,0
+HBM.US,D,20100519,000000,9.57656,9.68536,8.87853,9.42603,11639.1621126448,0
+HBM.US,D,20100520,000000,8.89709,9.15702,8.74866,9.11041,8622.6775954152,0
+HBM.US,D,20100521,000000,8.73938,9.53763,8.73938,9.49271,11950.7285971544,0
+HBM.US,D,20100524,000000,9.63944,9.63944,9.63944,9.63944,754.3715846808001,0
+HBM.US,D,20100525,000000,8.92494,9.50169,8.92494,9.50169,23389.5264110792,0
+HBM.US,D,20100526,000000,9.92492,9.92492,9.81412,9.81412,37616.3934416928,0
+HBM.US,D,20100527,000000,10.452,10.5847,10.452,10.5847,5293.6247721824,0
+HBM.US,D,20100528,000000,10.425,10.4619,10.406,10.406,5649.271402410401,0
+HBM.US,D,20100602,000000,9.98182,10.6895,9.98182,10.6895,8892.1675771936,0
+HBM.US,D,20100603,000000,10.6416,10.6416,10.2453,10.2453,4365.9380691088,0
+HBM.US,D,20100604,000000,9.83209,9.83209,9.58554,9.58554,11031.0564660296,0
+HBM.US,D,20100607,000000,9.43611,9.43611,9.43611,9.43611,5498.998178370401,0
+HBM.US,D,20100608,000000,9.48243,9.50169,9.47444,9.47444,7544.7176683016005,0
+HBM.US,D,20100609,000000,9.80414,9.80414,9.80414,9.80414,7653.9162111040005,0
+HBM.US,D,20100610,000000,10.2084,10.2084,10.2084,10.2084,6144.171220248801,0
+HBM.US,D,20100611,000000,10.0567,10.2174,10.0567,10.2174,8298.0874314888,0
+HBM.US,D,20100614,000000,10.5847,10.5937,10.4809,10.4809,12340.437158164801,0
+HBM.US,D,20100615,000000,10.4809,10.5278,10.3971,10.5089,17568.943533263202,0
+HBM.US,D,20100616,000000,10.8822,10.9391,10.8273,10.8273,16739.4353365624,0
+HBM.US,D,20100618,000000,10.5937,10.8552,10.5747,10.8552,14013.479052476801,0
+HBM.US,D,20100621,000000,11.7925,11.8764,11.5979,11.5979,13581.6939887352,0
+HBM.US,D,20100622,000000,11.5609,11.5609,11.5609,11.5609,859.5628415088,0
+HBM.US,D,20100623,000000,11.5789,11.5789,11.1327,11.2645,9268.8524587872,0
+HBM.US,D,20100624,000000,10.9291,10.9291,10.8452,10.8452,1002.8233150936001,0
+HBM.US,D,20100625,000000,11.0678,11.0678,11.0589,11.0589,6853.4608377176,0
+HBM.US,D,20100628,000000,10.8912,10.8912,10.8822,10.8822,3360.1092895344,0
+HBM.US,D,20100629,000000,10.3472,10.3472,9.81412,9.81412,4538.251366008,0
+HBM.US,D,20100702,000000,9.65741,9.65741,9.65741,9.65741,969.7632058048,0
+HBM.US,D,20100706,000000,9.83209,9.83209,9.74924,9.74924,808.4699453352,0
+HBM.US,D,20100707,000000,9.92492,10.3002,9.92492,10.3002,6253.369763051201,0
+HBM.US,D,20100708,000000,10.433,10.433,10.3282,10.433,2805.10018208,0
+HBM.US,D,20100709,000000,10.8732,10.9001,10.8732,10.9001,2263.1147540424,0
+HBM.US,D,20100712,000000,10.5558,10.5937,10.5558,10.5937,13257.1038248088,0
+HBM.US,D,20100713,000000,10.7903,10.7903,10.7814,10.7814,2047.7231329184,0
+HBM.US,D,20100714,000000,10.6606,11.0399,10.6606,10.8552,5283.6065572464,0
+HBM.US,D,20100715,000000,10.6895,10.7814,10.6895,10.7724,2155.9198542272,0
+HBM.US,D,20100716,000000,10.2833,10.2833,10.2833,10.2833,4527.231329578401,0
+HBM.US,D,20100719,000000,10.1884,10.1884,10.1884,10.1884,2477.5045536728003,0
+HBM.US,D,20100720,000000,10.3002,10.3002,10.3002,10.3002,3880.0546447128004,0
+HBM.US,D,20100721,000000,10.8452,10.8452,10.8452,10.8452,8244.990892328,0
+HBM.US,D,20100722,000000,11.4471,11.523,11.4471,11.523,7544.7176683016005,0
+HBM.US,D,20100723,000000,11.8105,11.8285,11.8105,11.8285,2414.3897995760003,0
+HBM.US,D,20100726,000000,11.7736,12.088,11.7736,12.088,3017.4863387232003,0
+HBM.US,D,20100727,000000,11.532,11.532,11.532,11.532,1832.3315117944,0
+HBM.US,D,20100728,000000,11.4671,11.5609,11.4671,11.5609,7544.7176683016005,0
+HBM.US,D,20100730,000000,11.3903,11.5609,11.3903,11.5609,7653.9162111040005,0
+HBM.US,D,20100802,000000,11.5889,11.9313,11.5889,11.9313,637.1584699296001,0
+HBM.US,D,20100804,000000,12.1988,12.629,12.1988,12.629,9258.8342438512,0
+HBM.US,D,20100805,000000,12.059,12.1988,12.0321,12.1988,10563.205828518401,0
+HBM.US,D,20100806,000000,12.0231,12.0231,11.7925,11.8105,12752.185792034401,0
+HBM.US,D,20100809,000000,11.7097,11.7266,11.7097,11.7266,4310.8378869608005,0
+HBM.US,D,20100810,000000,11.513,11.513,11.2904,11.4471,9076.502732016,0
+HBM.US,D,20100811,000000,11.1327,11.1327,11.1327,11.1327,1294.3533697312,0
+HBM.US,D,20100812,000000,10.984,11.6168,10.984,11.6168,8622.6775954152,0
+HBM.US,D,20100813,000000,11.8285,11.8285,11.8285,11.8285,81109.4717648432,0
+HBM.US,D,20100816,000000,11.6997,12.1359,11.6817,12.1169,12702.094717354401,0
+HBM.US,D,20100817,000000,12.6999,12.7178,12.601,12.609,204581.967208056,0
+HBM.US,D,20100818,000000,12.5262,12.8097,12.5262,12.8097,34490.7103816608,0
+HBM.US,D,20100819,000000,12.5442,12.7368,12.5442,12.7368,5767.486338655201,0
+HBM.US,D,20100823,000000,12.5082,12.8566,12.5082,12.8566,3666.6666665760004,0
+HBM.US,D,20100825,000000,12.3475,12.3475,12.3475,12.3475,2586.7030964752003,0
+HBM.US,D,20100827,000000,13.1381,13.2129,13.1381,13.175,12098.9981782072,0
+HBM.US,D,20100830,000000,13.3876,13.6751,13.3876,13.4515,7327.3224041904,0
+HBM.US,D,20100831,000000,12.9983,12.9983,12.9893,12.9893,6144.171220248801,0
+HBM.US,D,20100901,000000,13.4515,13.6012,13.4515,13.6012,4068.3970855096004,0
+HBM.US,D,20100902,000000,13.4235,13.4235,13.4235,13.4235,4635.428050887201,0
+HBM.US,D,20100903,000000,13.6102,13.6372,13.6102,13.6372,1076.95810562,0
+HBM.US,D,20100907,000000,13.4515,13.6282,13.4435,13.5443,3269.9453551104,0
+HBM.US,D,20100908,000000,13.8418,13.8418,13.8418,13.8418,3450.2732239584,0
+HBM.US,D,20100909,000000,13.6372,13.6372,13.3227,13.4235,1389.5264116232001,0
+HBM.US,D,20100913,000000,13.731,14.3239,13.731,14.3239,18861.2932600072,0
+HBM.US,D,20100914,000000,14.1572,14.2411,14.1023,14.2411,3341.074681156,0
+HBM.US,D,20100915,000000,13.9436,13.9436,13.7759,13.7759,4147.540983504,0
+HBM.US,D,20100916,000000,13.7859,13.7859,13.75,13.75,2805.10018208,0
+HBM.US,D,20100917,000000,13.8987,14.0464,13.8897,14.0464,13700.9107464736,0
+HBM.US,D,20100920,000000,13.712,14.0274,13.712,13.9356,6239.3442621408,0
+HBM.US,D,20100922,000000,13.5633,13.5633,13.5543,13.5543,5864.6630235344,0
+HBM.US,D,20100923,000000,13.3686,13.4335,13.3686,13.4335,47750.819670950405,0
+HBM.US,D,20100924,000000,13.6282,13.7579,13.6282,13.7579,5711.3843350136,0
+HBM.US,D,20100927,000000,13.6561,13.6561,13.3497,13.3686,5390.801457061601,0
+HBM.US,D,20100928,000000,12.9045,13.0073,12.7907,12.9424,11965.7559195584,0
+HBM.US,D,20100929,000000,12.9604,13.0073,12.9235,13.0073,16705.37340578,0
+HBM.US,D,20100930,000000,13.5104,13.5104,13.1101,13.1101,11426.7759560016,0
+HBM.US,D,20101001,000000,13.3327,13.3497,13.3327,13.3497,6464.7540982008,0
+HBM.US,D,20101004,000000,13.2219,13.2219,13.2219,13.2219,7653.9162111040005,0
+HBM.US,D,20101005,000000,13.8238,14.0274,13.8238,13.9356,14335.0637519224,0
+HBM.US,D,20101006,000000,14.2041,14.4726,14.2041,14.2141,14820.947176318401,0
+HBM.US,D,20101007,000000,14.1862,14.4726,14.1023,14.1023,5929.7814206184,0
+HBM.US,D,20101008,000000,14.4437,14.4437,14.3149,14.4157,3231.8761383536003,0
+HBM.US,D,20101011,000000,14.3978,14.4726,14.3978,14.4726,435.79234971600005,0
+HBM.US,D,20101012,000000,14.277,14.3788,14.2411,14.3788,6068.032786735201,0
+HBM.US,D,20101013,000000,14.6593,14.7511,14.5385,14.5385,19284.0619303064,0
+HBM.US,D,20101014,000000,14.7801,14.8899,14.6952,14.7801,15954.00728558,0
+HBM.US,D,20101015,000000,15.0276,15.2153,14.9378,15.1784,23821.311474820803,0
+HBM.US,D,20101018,000000,15.0845,15.2422,15.0097,15.2422,7114.936247547201,0
+HBM.US,D,20101019,000000,14.6853,14.7322,14.2141,14.2141,9700.637522528801,0
+HBM.US,D,20101020,000000,14.5016,14.5844,14.5016,14.5844,5443.8979962224,0
+HBM.US,D,20101021,000000,14.798,14.798,14.3049,14.5206,10216.5755917328,0
+HBM.US,D,20101022,000000,14.5385,14.5385,14.3239,14.3239,4381.9672130064,0
+HBM.US,D,20101025,000000,14.6952,14.9727,14.5755,14.9088,64865.938067612806,0
+HBM.US,D,20101026,000000,14.7511,14.9917,14.6134,14.835,29333.333332608003,0
+HBM.US,D,20101027,000000,14.6234,14.7421,14.1951,14.286,40415.4826948112,0
+HBM.US,D,20101028,000000,14.4247,14.5944,14.258,14.5944,25922.131146900003,0
+HBM.US,D,20101029,000000,14.6623,14.7282,14.6174,14.6463,24099.8178500416,0
+HBM.US,D,20101101,000000,14.7611,14.9548,14.6323,14.6513,14495.3551908984,0
+HBM.US,D,20101102,000000,14.844,15.2422,14.7801,15.1973,17121.129325624002,0
+HBM.US,D,20101103,000000,15.2612,15.2692,14.844,15.2333,22526.9581050896,0
+HBM.US,D,20101104,000000,15.381,16.2354,15.381,16.2264,89760.20036207921,0
+HBM.US,D,20101105,000000,16.1166,16.3732,15.909,15.909,76422.9508177824,0
+HBM.US,D,20101108,000000,15.8152,15.947,15.6984,15.7623,25247.9052817072,0
+HBM.US,D,20101109,000000,15.928,15.928,15.5048,15.5048,29265.209471043203,0
+HBM.US,D,20101110,000000,15.4479,15.9569,15.1694,15.928,16716.393442209603,0
+HBM.US,D,20101111,000000,15.8621,16.3452,15.6615,16.3452,19696.8123856696,0
+HBM.US,D,20101112,000000,15.9939,16.3173,15.9939,16.2644,53264.8451717248,0
+HBM.US,D,20101115,000000,16.1985,16.2544,16.0977,16.1456,30626.6848808456,0
+HBM.US,D,20101116,000000,15.909,15.909,15.0556,15.4479,48973.0418931424,0
+HBM.US,D,20101117,000000,15.391,15.8621,15.391,15.5876,36647.632057381605,0
+HBM.US,D,20101118,000000,15.9,16.468,15.9,16.3352,44524.9544615584,0
+HBM.US,D,20101119,000000,16.1895,16.3732,16.0128,16.1985,32175.500909951203,0
+HBM.US,D,20101122,000000,16.1077,16.2644,15.7423,16.2354,28767.304188724003,0
+HBM.US,D,20101123,000000,15.9,15.9569,15.6146,15.8531,27763.4790521368,0
+HBM.US,D,20101124,000000,16.0518,16.2823,16.0518,16.2354,12606.921675462401,0
+HBM.US,D,20101126,000000,15.7803,16.0318,15.7703,15.938,9807.832422344001,0
+HBM.US,D,20101129,000000,16.0607,16.0607,15.4858,15.6984,28563.934425523203,0
+HBM.US,D,20101130,000000,15.5666,15.7513,15.5028,15.5587,19263.0236789408,0
+HBM.US,D,20101201,000000,15.8811,16.4021,15.8711,16.3003,19033.6065569064,0
+HBM.US,D,20101202,000000,16.494,16.9401,16.494,16.7465,59290.801455728804,0
+HBM.US,D,20101203,000000,16.5788,17.0609,16.5788,16.8283,11992.805099885602,0
+HBM.US,D,20101206,000000,16.8204,16.8204,16.5419,16.8104,34405.5555547048,0
+HBM.US,D,20101207,000000,17.2296,17.2486,16.9032,16.9861,21246.6302362688,0
+HBM.US,D,20101208,000000,17.0609,17.1168,16.7744,16.8024,17084.0619303608,0
+HBM.US,D,20101209,000000,16.9401,17.1637,16.8104,17.1168,20372.040072356,0
+HBM.US,D,20101210,000000,17.0609,17.4602,16.996,17.3504,21664.3897991,0
+HBM.US,D,20101213,000000,17.3684,17.6079,17.1637,17.1917,24693.8979957464,0
+HBM.US,D,20101214,000000,17.1637,17.3773,16.8753,17.0789,32473.041893550402,0
+HBM.US,D,20101215,000000,17.1448,17.1448,16.5788,16.6906,20159.653915712803,0
+HBM.US,D,20101216,000000,16.6577,16.6577,15.938,15.9769,17038.979963148802,0
+HBM.US,D,20101217,000000,16.0038,16.0977,15.7623,15.8431,15735.6101999752,0
+HBM.US,D,20101220,000000,15.8052,15.8531,15.5876,15.5876,19780.965391132002,0
+HBM.US,D,20101221,000000,15.7164,16.0797,15.6804,16.0128,18668.943533236,0
+HBM.US,D,20101222,000000,16.0887,16.1077,15.7423,15.7423,24393.3515476664,0
+HBM.US,D,20101223,000000,15.7333,16.0607,15.7333,15.8431,6262.3861564936005,0
+HBM.US,D,20101227,000000,16.0038,16.1166,15.9839,16.1166,4729.5992712856005,0
+HBM.US,D,20101228,000000,16.1895,16.2454,16.0518,16.2454,4599.3624771176,0
+HBM.US,D,20101229,000000,16.444,16.6766,16.3961,16.5928,43427.9599260664,0
+HBM.US,D,20101230,000000,16.6307,16.7046,16.5179,16.6307,21126.411657036802,0
+HBM.US,D,20101231,000000,16.6417,16.9322,16.5838,16.9322,21423.952640636002,0
+HBM.US,D,20110103,000000,16.8842,16.8842,16.7086,16.7375,13157.923496942401,0
+HBM.US,D,20110104,000000,16.8204,16.9401,15.938,16.5978,92751.63934196881,0
+HBM.US,D,20110105,000000,16.476,16.6996,16.1795,16.5788,37490.1639334992,0
+HBM.US,D,20110106,000000,16.5139,16.5139,15.8901,15.8901,45015.846993422405,0
+HBM.US,D,20110107,000000,16.0797,16.1356,15.391,15.7064,48677.5045525304,0
+HBM.US,D,20110110,000000,15.391,15.391,14.9997,15.1883,65463.0236777984,0
+HBM.US,D,20110111,000000,15.3341,15.7333,15.2882,15.5517,77551.001819576,0
+HBM.US,D,20110112,000000,15.928,16.1356,15.6804,16.1356,53700.6375214408,0
+HBM.US,D,20110113,000000,16.1456,16.3732,15.6705,15.9569,47992.258650908,0
+HBM.US,D,20110114,000000,15.8431,16.2264,15.6984,16.2264,39209.289616516806,0
+HBM.US,D,20110118,000000,16.1636,16.1636,15.9,16.0318,30882.1493617136,0
+HBM.US,D,20110119,000000,15.9659,16.0707,15.6435,15.7982,186039.2531830136,0
+HBM.US,D,20110120,000000,15.6056,15.6056,15.2612,15.4958,42426.1384324664,0
+HBM.US,D,20110121,000000,15.7164,15.7164,15.1225,15.1404,17827.413478612,0
+HBM.US,D,20110124,000000,15.0745,15.354,15.0366,15.2692,29967.486338056802,0
+HBM.US,D,20110125,000000,14.9997,15.3071,14.9917,15.2882,25400.182148734402,0
+HBM.US,D,20110126,000000,15.354,15.928,15.3341,15.919,29484.608378141602,0
+HBM.US,D,20110127,000000,15.938,16.0128,15.3999,15.6056,23495.719489400803,0
+HBM.US,D,20110128,000000,15.5427,15.6615,15.391,15.4479,23686.065573184802,0
+HBM.US,D,20110131,000000,15.4548,15.5217,15.3121,15.359,104153.3697606304,0
+HBM.US,D,20110201,000000,15.5427,15.7523,15.5427,15.7523,9312.9326045056,0
+HBM.US,D,20110202,000000,15.7882,15.7882,15.6146,15.7882,21556.193077791202,0
+HBM.US,D,20110203,000000,15.7623,15.7982,15.6435,15.7623,15843.806921284,0
+HBM.US,D,20110204,000000,15.9839,16.1795,15.909,16.1795,30647.723132211202,0
+HBM.US,D,20110207,000000,16.2913,16.6996,16.2724,16.2724,37523.224042788,0
+HBM.US,D,20110208,000000,16.3732,16.5229,16.0887,16.4211,32399.9089245176,0
+HBM.US,D,20110209,000000,16.3103,16.3103,15.7523,15.7882,34262.29508112,0
+HBM.US,D,20110210,000000,15.6695,16.1466,15.397,16.0717,26302.823314468,0
+HBM.US,D,20110211,000000,15.9569,16.1895,15.9569,16.0707,20630.5100177048,0
+HBM.US,D,20110214,000000,16.2264,16.6437,16.1985,16.3931,26637.4316933304,0
+HBM.US,D,20110215,000000,16.468,16.5329,16.1795,16.2085,8694.808742954401,0
+HBM.US,D,20110216,000000,16.1985,16.45,16.1895,16.1895,12234.2440798432,0
+HBM.US,D,20110217,000000,16.2724,16.2724,15.928,16.0977,20639.526411147202,0
+HBM.US,D,20110218,000000,16.1266,16.1266,15.7064,15.928,163617.486334752,0
+HBM.US,D,20110222,000000,15.5966,15.8811,14.9917,14.9917,88522.9508174832,0
+HBM.US,D,20110223,000000,14.9917,15.1883,14.7801,14.9827,25435.245901010403,0
+HBM.US,D,20110224,000000,14.9827,15.4479,14.9468,15.354,28563.934425523203,0
+HBM.US,D,20110225,000000,15.5107,15.8242,15.3221,15.7054,14443.260473231201,0
+HBM.US,D,20110228,000000,15.9579,16.2005,15.8621,16.0328,23059.9271396848,0
+HBM.US,D,20110301,000000,16.2474,16.3033,15.938,16.1186,19693.8069211888,0
+HBM.US,D,20110302,000000,16.0328,16.0528,15.7703,15.9579,16664.2987245424,0
+HBM.US,D,20110303,000000,15.929,15.9849,15.7423,15.9849,14084.6083785224,0
+HBM.US,D,20110304,000000,16.1815,16.2474,16.0717,16.2005,23010.8378864984,0
+HBM.US,D,20110307,000000,16.2085,16.2085,15.9659,16.0038,12053.916210995201,0
+HBM.US,D,20110308,000000,15.8901,16.3382,15.7234,16.3382,11937.704917737601,0
+HBM.US,D,20110309,000000,16.0138,16.0807,15.8342,15.9769,27834.6083781824,0
+HBM.US,D,20110310,000000,15.3131,15.7154,14.4157,15.4359,75865.9380673408,0
+HBM.US,D,20110311,000000,14.9588,15.3031,14.9588,15.1744,28594.9908918248,0
+HBM.US,D,20110314,000000,15.0885,15.0885,14.6603,14.9218,32992.9872487288,0
+HBM.US,D,20110315,000000,14.3968,14.9029,14.2311,14.8939,31101.548268812003,0
+HBM.US,D,20110316,000000,14.9767,15.0795,14.3778,14.4157,30378.233150432803,0
+HBM.US,D,20110317,000000,14.7731,15.0127,14.7731,14.9588,16818.5792345568,0
+HBM.US,D,20110318,000000,15.0885,15.378,15.0226,15.0226,34129.0528224712,0
+HBM.US,D,20110321,000000,15.3131,15.388,15.1075,15.2652,19482.4225860392,0
+HBM.US,D,20110322,000000,15.2941,15.397,14.9947,15.0596,33636.15664762,0
+HBM.US,D,20110323,000000,15.1454,15.36,15.0506,15.2941,42089.5264106168,0
+HBM.US,D,20110324,000000,15.4449,15.4449,15.1264,15.2203,37634.4262285776,0
+HBM.US,D,20110325,000000,15.2572,15.3131,15.0316,15.0406,21569.216757208,0
+HBM.US,D,20110328,000000,15.0226,15.2033,15.0226,15.0795,9328.9617484032,0
+HBM.US,D,20110329,000000,15.0226,15.1175,14.9418,15.0037,21393.897995828,0
+HBM.US,D,20110330,000000,15.1075,15.36,15.1075,15.3131,39042.9872485792,0
+HBM.US,D,20110331,000000,15.3401,15.4548,15.1524,15.2273,27630.236793488002,0
+HBM.US,D,20110401,000000,15.4928,15.6884,15.3411,15.5856,59266.75773988241,0
+HBM.US,D,20110404,000000,15.7882,16.0997,15.7513,15.9949,114872.85974215041,0
+HBM.US,D,20110405,000000,15.91,16.1087,15.7613,16.0048,102707.7413453656,0
+HBM.US,D,20110406,000000,16.2474,16.5279,16.1087,16.1376,76712.4772294328,0
+HBM.US,D,20110407,000000,16.1735,16.2574,16.0048,16.0238,26033.333332689603,0
+HBM.US,D,20110408,000000,16.2105,16.3961,16.1556,16.2754,21845.719489441602,0
+HBM.US,D,20110411,000000,16.3123,16.3482,16.0238,16.1376,28656.1020029344,0
+HBM.US,D,20110412,000000,15.929,15.929,15.0596,15.4449,63232.96903304481,0
+HBM.US,D,20110413,000000,15.6126,15.6126,15.2752,15.2941,27665.300545764003,0
+HBM.US,D,20110414,000000,15.2382,15.3311,14.838,14.9029,58246.9034593976,0
+HBM.US,D,20110415,000000,14.8849,14.9218,14.7441,14.81,28141.165755224003,0
+HBM.US,D,20110418,000000,14.6054,14.7162,14.4637,14.6972,31851.9125675184,0
+HBM.US,D,20110419,000000,14.9418,14.9418,14.6244,14.7162,39757.285973516,0
+HBM.US,D,20110420,000000,14.9498,15.2382,14.9498,15.0037,25771.857922860003,0
+HBM.US,D,20110421,000000,15.1175,15.3031,15.0795,15.1744,22131.2386151176,0
+HBM.US,D,20110425,000000,15.2752,15.4259,15.0127,15.2113,27395.8105639856,0
+HBM.US,D,20110426,000000,15.1744,15.35,15.1175,15.1833,61229.326045844806,0
+HBM.US,D,20110427,000000,15.1833,15.2842,14.81,15.1933,64296.903459248,0
+HBM.US,D,20110428,000000,15.1454,15.1454,14.7531,14.9218,35021.6757732688,0
+HBM.US,D,20110429,000000,14.9178,14.9727,14.804,14.8889,33428.7795984448,0
+HBM.US,D,20110502,000000,14.7342,14.8849,14.6683,14.6683,9994.171220153601,0
+HBM.US,D,20110503,000000,14.6683,14.8659,14.5116,14.6144,37583.333332404,0
+HBM.US,D,20110504,000000,14.5305,14.81,14.4068,14.5485,47891.0746800544,0
+HBM.US,D,20110505,000000,14.3598,14.4826,14.25,14.3968,34435.610199512805,0
+HBM.US,D,20110506,000000,14.5864,14.7162,14.3239,14.4247,20256.830600592002,0
+HBM.US,D,20110509,000000,14.5116,14.5206,14.3329,14.4826,81862.8415280304,0
+HBM.US,D,20110510,000000,14.5485,14.6433,14.4537,14.6144,27207.468123188803,0
+HBM.US,D,20110511,000000,14.6144,14.6144,13.5393,13.6132,42304.9180317408,0
+HBM.US,D,20110512,000000,13.5393,13.727,13.2329,13.4086,74823.0418925032,0
+HBM.US,D,20110513,000000,13.5004,13.7809,13.3906,13.4745,32448.998177704,0
+HBM.US,D,20110516,000000,13.2778,13.5104,13.2329,13.3347,86759.7449887472,0
+HBM.US,D,20110517,000000,13.6232,13.7549,13.3257,13.6132,36579.5081958168,0
+HBM.US,D,20110518,000000,13.736,14.1173,13.6322,14.0624,56594.8998164512,0
+HBM.US,D,20110519,000000,14.1652,14.2121,13.9696,14.1462,21819.672130608,0
+HBM.US,D,20110520,000000,14.1852,14.1852,13.708,13.9336,50306.466301124005,0
+HBM.US,D,20110523,000000,13.9696,13.9785,13.7629,13.7719,7956.4663021712,0
+HBM.US,D,20110524,000000,13.8378,13.8568,13.3996,13.6701,27918.7613836448,0
+HBM.US,D,20110525,000000,13.6322,13.8667,13.6322,13.7629,17243.351547843202,0
+HBM.US,D,20110526,000000,13.736,13.8288,13.4465,13.7719,56115.0273210168,0
+HBM.US,D,20110527,000000,13.8378,14.2401,13.8378,13.9416,79592.71402353281,0
+HBM.US,D,20110531,000000,14.2211,14.3978,14.0784,14.1442,40489.6174853376,0
+HBM.US,D,20110601,000000,14.1093,14.1852,13.8568,14.0344,30691.8032779296,0
+HBM.US,D,20110602,000000,13.8757,14.1562,13.6881,14.1562,22036.065573225602,0
+HBM.US,D,20110603,000000,13.7909,14.1173,13.5863,14.0245,22201.3661196696,0
+HBM.US,D,20110606,000000,14.0344,14.0344,13.4645,13.5004,17652.094717232,0
+HBM.US,D,20110607,000000,13.6701,13.708,13.3257,13.3906,104797.5409810152,0
+HBM.US,D,20110608,000000,13.3058,13.3996,13.0722,13.2149,30039.617485596,0
+HBM.US,D,20110609,000000,13.2049,13.4745,13.1001,13.4645,13405.373405861601,0
+HBM.US,D,20110610,000000,13.3527,13.3527,12.8945,12.9324,33122.2222214032,0
+HBM.US,D,20110613,000000,12.9424,13.0912,12.5601,12.7807,65425.956282535204,0
+HBM.US,D,20110614,000000,12.9794,13.3806,12.9704,13.3058,20474.2258647032,0
+HBM.US,D,20110615,000000,13.1291,13.2778,12.7618,12.8376,38873.679416160805,0
+HBM.US,D,20110616,000000,12.7208,12.7677,12.1948,12.2417,64505.2823299168,0
+HBM.US,D,20110617,000000,12.4563,12.4952,12.1489,12.2866,28444.7176677848,0
+HBM.US,D,20110620,000000,12.1848,12.4294,12.1668,12.3435,27233.5154820224,0
+HBM.US,D,20110621,000000,12.3615,12.617,12.3066,12.5142,10163.479052572,0
+HBM.US,D,20110622,000000,12.5422,13.0812,12.5422,12.6809,33810.4735875064,0
+HBM.US,D,20110623,000000,12.4563,12.626,12.1668,12.5601,41923.224042679205,0
+HBM.US,D,20110624,000000,12.6889,12.7358,12.5042,12.5891,28365.5737697904,0
+HBM.US,D,20110627,000000,12.5042,12.5601,12.3246,12.4952,39011.9307822776,0
+HBM.US,D,20110628,000000,12.5891,13.3617,12.5791,13.2329,16827.595627999202,0
+HBM.US,D,20110629,000000,13.3996,13.6232,13.157,13.5763,31770.765026536803,0
+HBM.US,D,20110630,000000,13.7579,14.0504,13.7579,13.9656,42737.704916976,0
+HBM.US,D,20110701,000000,13.9047,14.1003,13.7549,14.0245,9589.435336739201,0
+HBM.US,D,20110705,000000,14.1093,14.7441,14.1093,14.6533,42643.5336965776,0
+HBM.US,D,20110706,000000,14.5405,14.5505,14.294,14.294,33545.992713196,0
+HBM.US,D,20110707,000000,14.5675,14.9318,14.5305,14.6783,50992.714024240006,0
+HBM.US,D,20110708,000000,14.4068,14.6533,14.3039,14.5864,51084.88160165121,0
+HBM.US,D,20110711,000000,14.295,14.3778,14.0155,14.3239,55453.825135240804,0
+HBM.US,D,20110712,000000,13.9785,14.258,13.8957,14.0245,35088.79781334,0
+HBM.US,D,20110713,000000,14.0434,14.7252,14.0434,14.5485,39174.225864240805,0
+HBM.US,D,20110714,000000,14.5864,14.7062,14.1093,14.1652,43940.892530789606,0
+HBM.US,D,20110715,000000,14.1363,14.3329,14.1363,14.1852,15889.8907099896,0
+HBM.US,D,20110718,000000,14.1273,14.1462,13.8757,14.0055,38727.4134780952,0
+HBM.US,D,20110719,000000,14.2301,14.5695,14.2301,14.3229,26989.071037584003,0
+HBM.US,D,20110720,000000,14.276,14.276,14.0903,14.1752,36529.4171211368,0
+HBM.US,D,20110721,000000,14.1363,14.1363,13.8288,13.8957,42312.9326036896,0
+HBM.US,D,20110722,000000,13.8757,13.9696,13.736,13.8478,23740.1639338392,0
+HBM.US,D,20110725,000000,13.8098,13.9416,13.7909,13.8378,20207.7413474056,0
+HBM.US,D,20110726,000000,13.7759,13.7759,13.6352,13.6921,22505.919853724,0
+HBM.US,D,20110727,000000,13.5863,13.5952,13.0632,13.0912,51231.1475397168,0
+HBM.US,D,20110728,000000,13.0612,13.2319,12.9774,13.0612,41979.3260463208,0
+HBM.US,D,20110729,000000,12.9484,12.9584,12.6569,12.8526,38631.238614709604,0
+HBM.US,D,20110801,000000,12.7618,12.9983,12.4383,12.8556,8957.2859742776,0
+HBM.US,D,20110802,000000,12.8436,12.8436,12.611,12.611,31117.5774127096,0
+HBM.US,D,20110803,000000,12.646,12.7618,12.1948,12.5422,56952.5500896664,0
+HBM.US,D,20110804,000000,12.2337,12.2337,11.2815,11.3922,66720.3096522664,0
+HBM.US,D,20110805,000000,11.3523,11.504,10.8403,11.2984,81536.2477211168,0
+HBM.US,D,20110808,000000,10.3911,10.9061,10.3911,10.6167,111700.0910719192,0
+HBM.US,D,20110809,000000,10.8133,11.2236,10.7953,11.2236,95009.7449885432,0
+HBM.US,D,20110810,000000,11.3354,11.3354,10.8602,10.8962,72666.12021678241,0
+HBM.US,D,20110811,000000,11.1028,11.523,11.0648,11.3074,47562.4772301536,0
+HBM.US,D,20110812,000000,11.7107,11.7107,11.2894,11.3264,33090.163933608004,0
+HBM.US,D,20110815,000000,11.523,12.0351,11.523,12.0261,23111.0200358584,0
+HBM.US,D,20110816,000000,11.7207,11.7845,11.4471,11.532,30951.275044772003,0
+HBM.US,D,20110817,000000,11.6727,11.8684,11.6178,11.7845,33790.4371576344,0
+HBM.US,D,20110818,000000,11.3803,11.3803,11.1297,11.3523,30085.701274301602,0
+HBM.US,D,20110819,000000,11.0928,11.4372,10.9441,11.2525,52993.3515469592,0
+HBM.US,D,20110822,000000,11.5789,11.6258,11.0928,11.0928,29165.027321683203,0
+HBM.US,D,20110823,000000,11.3423,11.9692,11.2894,11.8125,23963.570126912,0
+HBM.US,D,20110824,000000,11.7746,11.8394,11.552,11.7935,18444.5355186696,0
+HBM.US,D,20110825,000000,12.0071,12.054,11.6178,11.7107,24643.8069210664,0
+HBM.US,D,20110826,000000,11.537,11.8464,11.3922,11.6787,39247.3588332736,0
+HBM.US,D,20110829,000000,12.0451,12.3066,12.0171,12.3066,24248.087431094402,0
+HBM.US,D,20110830,000000,12.2697,12.3066,12.0261,12.2327,51362.3861553784,0
+HBM.US,D,20110831,000000,12.4124,12.5362,12.2048,12.4693,40802.1857913408,0
+HBM.US,D,20110901,000000,12.3345,12.3345,11.8394,11.8594,21204.553733537603,0
+HBM.US,D,20110902,000000,11.6887,11.6887,11.4701,11.4781,8672.7686700952,0
+HBM.US,D,20110906,000000,11.1497,11.3373,11.0089,11.3284,39514.8451720648,0
+HBM.US,D,20110907,000000,11.4881,11.6977,11.4022,11.6977,52957.2859731896,0
+HBM.US,D,20110908,000000,11.556,11.6887,11.4601,11.6398,30247.9963562648,0
+HBM.US,D,20110909,000000,11.2914,11.4501,11.1776,11.2735,47255.919853112006,0
+HBM.US,D,20110912,000000,11.1597,11.2256,10.999,11.1876,40567.7595618384,0
+HBM.US,D,20110913,000000,11.2545,11.7246,11.2545,11.4122,17955.646629792802,0
+HBM.US,D,20110914,000000,11.4122,11.4122,11.1876,11.3194,63231.9672115512,0
+HBM.US,D,20110915,000000,11.537,11.537,11.3094,11.4312,26891.894352704803,0
+HBM.US,D,20110916,000000,11.4781,11.6218,11.4412,11.4412,20916.0291433808,0
+HBM.US,D,20110919,000000,11.2445,11.4312,11.0369,11.2914,13565.6648448376,0
+HBM.US,D,20110920,000000,11.2645,11.3833,11.0928,11.1697,15004.2805096472,0
+HBM.US,D,20110921,000000,11.0648,11.1207,10.5258,10.5258,30256.0109282136,0
+HBM.US,D,20110922,000000,10.0577,10.1056,9.30505,9.31364,54028.233149848005,0
+HBM.US,D,20110923,000000,9.18168,9.6624,9.18168,9.6075,29167.0309646704,0
+HBM.US,D,20110926,000000,9.52166,9.83908,9.19116,9.74525,38824.590162974404,0
+HBM.US,D,20110927,000000,10.2014,10.3781,9.69933,9.69933,51999.544625308,0
+HBM.US,D,20110928,000000,9.78318,9.9908,9.38011,9.40816,33237.4316931672,0
+HBM.US,D,20110929,000000,9.69933,9.69933,9.32342,9.41705,27573.132968352802,0
+HBM.US,D,20110930,000000,9.16551,9.35596,8.73818,8.99462,48426.0473576368,0
+HBM.US,D,20111003,000000,8.99322,8.99322,8.46618,8.46618,81377.959925128,0
+HBM.US,D,20111004,000000,8.33392,8.97465,8.11741,8.88981,149647.0856065,0
+HBM.US,D,20111005,000000,8.93672,9.61648,8.74856,9.56957,63235.9744975256,0
+HBM.US,D,20111006,000000,9.69933,10.2783,9.50369,9.97184,80015.482693832,0
+HBM.US,D,20111007,000000,10.1156,10.3232,9.54961,9.62647,39540.8925308984,0
+HBM.US,D,20111010,000000,10.6227,10.6227,9.9908,10.0297,13804.098360314401,0
+HBM.US,D,20111011,000000,10.0297,10.0297,9.54961,9.81113,40806.193077315205,0
+HBM.US,D,20111012,000000,10.0098,10.2583,9.82011,9.9908,22620.1275039944,0
+HBM.US,D,20111013,000000,9.81113,9.84806,9.34128,9.57955,38644.262294126405,0
+HBM.US,D,20111014,000000,9.85804,10.0197,9.48472,9.89498,52577.5956271152,0
+HBM.US,D,20111017,000000,9.89498,9.89498,9.51267,9.62647,33853.5519117312,0
+HBM.US,D,20111018,000000,9.63445,10.2583,9.41705,10.0766,34696.0837878488,0
+HBM.US,D,20111019,000000,10.1156,10.2393,9.7732,9.95187,76363.84334966,0
+HBM.US,D,20111020,000000,9.86803,10.0866,9.63445,9.92392,35665.8469936536,0
+HBM.US,D,20111021,000000,10.1825,10.4969,9.9908,10.0956,22047.0856096552,0
+HBM.US,D,20111024,000000,10.2583,10.7275,10.2583,10.6037,36193.8069207808,0
+HBM.US,D,20111025,000000,10.6037,10.7923,10.1825,10.2873,61696.174861862404,0
+HBM.US,D,20111026,000000,10.5548,10.8023,10.2204,10.5358,32976.9581048312,0
+HBM.US,D,20111027,000000,10.99,11.2076,10.8393,10.9141,59581.3296888728,0
+HBM.US,D,20111028,000000,10.8393,10.999,10.7085,10.8762,51729.05282203601,0
+HBM.US,D,20111031,000000,10.7145,10.7145,10.2803,10.3182,84477.59562632641,0
+HBM.US,D,20111101,000000,9.79117,10.2204,9.7732,10.1246,61061.02003492,0
+HBM.US,D,20111102,000000,10.3232,10.3232,10.0487,10.1435,24349.271401948,0
+HBM.US,D,20111103,000000,10.2962,10.3521,9.92392,10.2873,165861.56648041602,0
+HBM.US,D,20111104,000000,10.1056,10.1246,9.81113,10.0577,49966.8488147936,0
+HBM.US,D,20111107,000000,10.1156,10.2304,9.85804,10.1825,51820.2185779536,0
+HBM.US,D,20111108,000000,10.1825,10.2962,10.0197,10.2873,39078.0510008552,0
+HBM.US,D,20111109,000000,9.85804,10.0008,9.64343,9.72628,67692.0765010584,0
+HBM.US,D,20111110,000000,9.98082,9.98082,9.63445,9.7173,14136.703096189602,0
+HBM.US,D,20111111,000000,9.81113,10.0766,9.79117,9.89498,11756.375227396,0
+HBM.US,D,20111114,000000,9.85804,10.0387,9.59752,9.72628,19995.355190762402,0
+HBM.US,D,20111115,000000,9.64343,9.75523,9.46516,9.52166,26774.681237953602,0
+HBM.US,D,20111116,000000,9.42703,9.68137,9.42703,9.59752,59370.9471752168,0
+HBM.US,D,20111117,000000,9.49371,9.54961,9.22879,9.25724,226353.5519069712,0
+HBM.US,D,20111118,000000,9.35117,9.35117,9.03095,9.07826,33873.5883416032,0
+HBM.US,D,20111121,000000,8.87094,8.88052,8.49443,8.80506,266968.3970790088,0
+HBM.US,D,20111122,000000,8.86176,8.95569,8.60742,8.79578,28508.8342433752,0
+HBM.US,D,20111123,000000,8.68288,8.68288,8.4,8.4,23705.1001815632,0
+HBM.US,D,20111125,000000,8.33392,8.52238,8.29649,8.29649,35093.806920808005,0
+HBM.US,D,20111128,000000,8.6733,8.88052,8.65434,8.7296,68008.652093036,0
+HBM.US,D,20111129,000000,8.73908,8.89929,8.64505,8.81444,18582.7868847864,0
+HBM.US,D,20111130,000000,9.24137,9.64144,9.17519,9.56657,120380.87431396321,0
+HBM.US,D,20111201,000000,9.47444,9.58754,9.34128,9.52166,36571.493623868,0
+HBM.US,D,20111202,000000,9.61648,9.64343,9.2763,9.32342,16180.418943133602,0
+HBM.US,D,20111205,000000,9.49371,9.65342,9.38011,9.45598,17454.7358829928,0
+HBM.US,D,20111206,000000,9.85804,9.98082,9.47444,9.6075,85787.9781399552,0
+HBM.US,D,20111207,000000,9.65342,10.1435,9.59752,9.93391,34678.051000964,0
+HBM.US,D,20111208,000000,9.7732,9.90496,9.61648,9.75523,40423.49726676,0
+HBM.US,D,20111209,000000,9.69933,9.96185,9.61648,9.87701,66205.373404556,0
+HBM.US,D,20111212,000000,9.78318,9.89498,9.43611,9.45598,40460.5646620232,0
+HBM.US,D,20111213,000000,9.47444,9.54961,9.0026,9.14414,20970.1275040352,0
+HBM.US,D,20111214,000000,8.92744,8.9463,8.7296,8.90857,26405.009106815203,0
+HBM.US,D,20111215,000000,9.01218,9.06868,8.71093,8.76743,40318.306009932,0
+HBM.US,D,20111216,000000,8.81444,9.04063,8.81444,8.98394,61411.65755768,0
+HBM.US,D,20111219,000000,9.0026,9.0026,8.79578,8.88052,44093.169397816804,0
+HBM.US,D,20111220,000000,9.01218,9.1158,8.75805,8.90857,54799.63569992,0
+HBM.US,D,20111221,000000,8.89929,8.9463,8.71093,8.90857,82677.3224023272,0
+HBM.US,D,20111222,000000,8.93672,9.17239,8.91786,9.13466,27132.331511168803,0
+HBM.US,D,20111223,000000,9.19116,9.47444,9.15353,9.23847,44435.792348628005,0
+HBM.US,D,20111227,000000,9.21941,9.39,9.13466,9.26672,16248.542804698402,0
+HBM.US,D,20111228,000000,9.32342,9.32342,8.75805,8.7863,48460.109288419204,0
+HBM.US,D,20111229,000000,8.79578,9.13466,8.79578,9.12538,49139.344261080005,0
+HBM.US,D,20111230,000000,9.09903,9.36814,9.09903,9.36814,23044.899817280802,0
+HBM.US,D,20120103,000000,9.61648,9.82011,9.52166,9.75523,16945.810564244002,0
+HBM.US,D,20120104,000000,9.67138,9.75523,9.45598,9.6075,51838.251364838405,0
+HBM.US,D,20120105,000000,9.54062,9.70732,9.40816,9.54961,33578.0510009912,0
+HBM.US,D,20120106,000000,9.50369,9.56957,9.39,9.39988,6635.0637521128,0
+HBM.US,D,20120109,000000,9.46516,9.47444,9.22879,9.41705,23998.633879188,0
+HBM.US,D,20120110,000000,9.49371,9.68137,9.44609,9.62647,18909.3806917,0
+HBM.US,D,20120111,000000,9.6075,9.65342,9.52166,9.65342,50269.398905860806,0
+HBM.US,D,20120112,000000,9.67138,9.79117,9.54961,9.72628,12742.1675770984,0
+HBM.US,D,20120113,000000,9.53064,9.7173,9.20064,9.67138,18530.6921671192,0
+HBM.US,D,20120117,000000,10.0207,10.1645,9.84806,9.93391,60601.183969357604,0
+HBM.US,D,20120118,000000,9.91394,10.2783,9.90496,10.2483,29378.41529982,0
+HBM.US,D,20120119,000000,10.3052,10.7354,10.2873,10.6995,28282.4225858216,0
+HBM.US,D,20120120,000000,10.5448,10.6037,10.3142,10.44,39299.4535509408,0
+HBM.US,D,20120123,000000,10.5448,10.999,10.5448,10.7354,27602.1857916672,0
+HBM.US,D,20120124,000000,10.6805,11.1597,10.6127,11.1597,25304.0072853488,0
+HBM.US,D,20120125,000000,11.0648,11.3833,10.8393,11.1776,24689.890709772,0
+HBM.US,D,20120126,000000,11.3733,11.6029,11.0838,11.0928,63525.500909176,0
+HBM.US,D,20120127,000000,11.1207,11.3004,11.1028,11.2545,33229.4171212184,0
+HBM.US,D,20120130,000000,11.1307,11.1876,10.8492,10.9431,28898.5428043856,0
+HBM.US,D,20120131,000000,11.0668,11.1816,10.8173,10.99,16172.4043711848,0
+HBM.US,D,20120201,000000,11.2445,11.4501,11.1128,11.3004,18510.6557372472,0
+HBM.US,D,20120202,000000,11.4312,11.7516,11.3733,11.4781,33022.0400720432,0
+HBM.US,D,20120203,000000,11.6318,11.6977,11.527,11.5839,27944.808742478403,0
+HBM.US,D,20120206,000000,11.4222,11.6218,11.3553,11.5839,27664.2987242704,0
+HBM.US,D,20120207,000000,11.6029,11.6029,11.3553,11.4312,13278.142076174401,0
+HBM.US,D,20120208,000000,11.4501,11.4881,11.2166,11.2735,13189.981784737602,0
+HBM.US,D,20120209,000000,11.3403,11.512,11.2465,11.4442,32725.5009099376,0
+HBM.US,D,20120210,000000,11.1597,11.2355,11.0748,11.1307,25434.2440795168,0
+HBM.US,D,20120213,000000,11.2735,11.3284,11.1407,11.2545,28342.531875437602,0
+HBM.US,D,20120214,000000,11.1697,11.2545,10.9241,11.0189,10724.499088988001,0
+HBM.US,D,20120215,000000,11.1597,11.4022,11.0748,11.2355,10675.4098358016,0
+HBM.US,D,20120216,000000,11.1697,11.2166,10.953,11.1597,57793.078322796806,0
+HBM.US,D,20120217,000000,11.1876,11.3284,11.1697,11.1976,13621.766848479201,0
+HBM.US,D,20120221,000000,11.2355,11.556,11.1776,11.4881,88635.1548247664,0
+HBM.US,D,20120222,000000,11.4501,11.6598,11.3733,11.6029,40549.726774953604,0
+HBM.US,D,20120223,000000,11.4881,11.6498,11.4501,11.537,13262.112932276801,0
+HBM.US,D,20120224,000000,11.5889,11.6937,11.541,11.6548,32487.067394460802,0
+HBM.US,D,20120227,000000,11.5739,11.5839,11.4312,11.4881,12902.459016074401,0
+HBM.US,D,20120228,000000,11.537,11.5659,11.4022,11.4501,10175.5009104952,0
+HBM.US,D,20120229,000000,11.531,11.5789,11.3024,11.3403,23720.1275039672,0
+HBM.US,D,20120301,000000,11.4881,11.5839,11.3004,11.3833,57422.404370164804,0
+HBM.US,D,20120302,000000,11.4052,11.4052,11.0748,11.1417,15392.987249164002,0
+HBM.US,D,20120305,000000,10.953,10.953,10.5548,10.7085,54640.3460824376,0
+HBM.US,D,20120306,000000,10.3551,10.435,10.1844,10.2713,111891.43897719681,0
+HBM.US,D,20120307,000000,10.3082,10.5697,10.2234,10.4739,17238.3424403752,0
+HBM.US,D,20120308,000000,10.8572,11.1986,10.5608,11.0838,51602.823313842404,0
+HBM.US,D,20120309,000000,11.2275,11.8065,11.2086,11.5789,90180.9653893912,0
+HBM.US,D,20120312,000000,11.4821,11.5989,10.8572,10.8842,111417.577410724,0
+HBM.US,D,20120313,000000,11.0369,11.4921,10.9421,11.1607,78955.5555536032,0
+HBM.US,D,20120314,000000,11.2365,11.2365,10.7325,11.1038,46242.0765015888,0
+HBM.US,D,20120315,000000,11.0838,11.2275,11.0459,11.0648,26430.054644155203,0
+HBM.US,D,20120316,000000,11.1507,11.3952,11.1507,11.2565,24186.976319984802,0
+HBM.US,D,20120319,000000,11.2565,11.3314,11.1128,11.1128,19004.553733592,0
+HBM.US,D,20120320,000000,11.0369,11.0648,10.8183,10.9131,26296.8123855064,0
+HBM.US,D,20120321,000000,10.8942,10.961,10.7524,10.7624,213934.97267230562,0
+HBM.US,D,20120322,000000,10.5797,10.5797,10.3182,10.3801,46481.5118385592,0
+HBM.US,D,20120323,000000,10.3641,10.8003,10.3641,10.7524,23322.404371008,0
+HBM.US,D,20120326,000000,10.7724,10.8942,10.7325,10.8283,28164.2076495768,0
+HBM.US,D,20120327,000000,10.8652,10.971,10.7724,10.8093,8361.2021855856,0
+HBM.US,D,20120328,000000,10.6965,10.6965,10.2613,10.416,29638.888888156,0
+HBM.US,D,20120329,000000,10.3981,10.435,10.2134,10.406,41768.9435326648,0
+HBM.US,D,20120330,000000,10.449,10.4789,10.2443,10.41,32851.7304181312,0
+HBM.US,D,20120402,000000,10.3981,10.7245,10.1166,10.6965,25551.457194268,0
+HBM.US,D,20120403,000000,10.6965,10.6965,10.0687,10.3182,27616.211292577602,0
+HBM.US,D,20120404,000000,10.0397,10.1645,10.0008,10.1455,18964.480873848002,0
+HBM.US,D,20120405,000000,10.1944,10.5019,10.0687,10.1355,21905.8287790576,0
+HBM.US,D,20120409,000000,9.97184,10.1944,9.95187,10.0297,26200.6375221208,0
+HBM.US,D,20120410,000000,9.95187,10.0587,9.69634,9.7153,23749.1803272816,0
+HBM.US,D,20120411,000000,9.75323,9.96185,9.73327,9.92392,94397.63205595361,0
+HBM.US,D,20120412,000000,10.0207,10.3981,9.98182,10.3262,12918.488159972001,0
+HBM.US,D,20120413,000000,10.2803,10.2982,10.1256,10.2234,12318.3970853056,0
+HBM.US,D,20120416,000000,10.2803,10.2803,9.91394,9.97184,11595.0819669264,0
+HBM.US,D,20120417,000000,10.1256,10.6087,10.1166,10.2903,28923.5883417256,0
+HBM.US,D,20120418,000000,10.3891,10.426,10.2613,10.2982,9578.4153003096,0
+HBM.US,D,20120419,000000,10.3801,10.435,10.1166,10.2413,8452.3679415032,0
+HBM.US,D,20120420,000000,10.406,10.426,10.1645,10.1745,12496.7213111664,0
+HBM.US,D,20120423,000000,9.87601,9.9908,9.75323,9.86703,9515.3005462128,0
+HBM.US,D,20120424,000000,9.93391,9.97184,9.73327,9.87601,32270.6739518432,0
+HBM.US,D,20120425,000000,9.94389,10.1076,9.81911,10.0297,30384.2440793944,0
+HBM.US,D,20120426,000000,9.9908,10.1745,9.95187,10.1745,10227.5956281624,0
+HBM.US,D,20120427,000000,10.2513,10.2513,10.0687,10.0976,6106.102003492,0
+HBM.US,D,20120430,000000,10.0307,10.0397,9.89398,10.0108,22236.429871945602,0
+HBM.US,D,20120501,000000,10.0008,10.2903,9.95187,10.1944,60803.5519110648,0
+HBM.US,D,20120502,000000,10.1355,10.1355,9.89498,9.96185,92630.4189412432,0
+HBM.US,D,20120503,000000,9.94389,9.9908,9.58554,9.73327,25857.012749816,0
+HBM.US,D,20120504,000000,9.62347,9.62347,9.42204,9.52765,15804.735883033602,0
+HBM.US,D,20120507,000000,9.52765,9.56657,9.39489,9.39489,11489.890710098402,0
+HBM.US,D,20120508,000000,9.31843,9.31843,9.02326,9.24137,69000.45537170001,0
+HBM.US,D,20120509,000000,9.11809,9.11809,8.82383,8.85248,93002.0947153688,0
+HBM.US,D,20120510,000000,8.9472,9.03275,8.82383,8.9472,18341.347904828803,0
+HBM.US,D,20120511,000000,8.7859,9.03275,8.73818,8.93762,10950.9107465416,0
+HBM.US,D,20120514,000000,8.68149,8.68149,8.12091,8.13997,22066.1202180336,0
+HBM.US,D,20120515,000000,8.11152,8.13049,7.75058,7.80738,18238.160290988002,0
+HBM.US,D,20120516,000000,7.88374,8.04485,7.56981,7.61752,110304.55373133441,0
+HBM.US,D,20120517,000000,7.65576,7.76955,7.56043,7.64607,117916.3934397072,0
+HBM.US,D,20120518,000000,7.66504,7.99743,7.64607,7.77913,29562.750454642402,0
+HBM.US,D,20120521,000000,7.86438,7.9596,7.7981,7.93105,9803.8251363696,0
+HBM.US,D,20120522,000000,7.98805,8.15894,7.55105,7.55105,41583.6065563488,0
+HBM.US,D,20120523,000000,7.51292,7.51292,7.33224,7.50343,24410.3825130576,0
+HBM.US,D,20120524,000000,7.51292,7.53218,7.33224,7.37047,78394.5355171872,0
+HBM.US,D,20120525,000000,7.33224,7.37047,7.12362,7.23762,53018.397084299206,0
+HBM.US,D,20120529,000000,7.45602,7.51292,7.32316,7.33224,26488.160290784002,0
+HBM.US,D,20120530,000000,7.23762,7.33224,7.13301,7.1901,38067.2131138128,0
+HBM.US,D,20120531,000000,7.22734,7.25648,6.93936,6.96861,44001.0018204056,0
+HBM.US,D,20120601,000000,6.82926,6.9717,6.7531,6.76268,106284.24407751761,0
+HBM.US,D,20120604,000000,6.81978,6.92409,6.79103,6.84813,20890.9836060408,0
+HBM.US,D,20120605,000000,6.82926,7.00015,6.82926,6.89584,28997.723132252002,0
+HBM.US,D,20120606,000000,7.06673,7.33224,7.06673,7.21845,47073.5883412768,0
+HBM.US,D,20120607,000000,7.43705,7.49425,7.25688,7.29451,21254.644808217603,0
+HBM.US,D,20120608,000000,7.23762,7.23762,7.0285,7.0285,27224.49908858,0
+HBM.US,D,20120611,000000,7.21845,7.21845,6.86719,6.9717,18437.5227682144,0
+HBM.US,D,20120612,000000,7.0285,7.20877,6.98108,7.20877,22230.418942984,0
+HBM.US,D,20120613,000000,7.09498,7.14259,6.95264,6.95264,30649.7267751984,0
+HBM.US,D,20120614,000000,7.0285,7.16175,6.90512,7.15197,14059.5628411824,0
+HBM.US,D,20120615,000000,7.12362,7.15197,6.95264,7.03808,16150.364298325601,0
+HBM.US,D,20120618,000000,7.0285,7.15197,6.98108,7.15197,7266.211293080801,0
+HBM.US,D,20120619,000000,7.26616,7.741,7.2471,7.60794,36837.9781411656,0
+HBM.US,D,20120620,000000,7.6841,7.6841,7.45602,7.49425,13758.0145716088,0
+HBM.US,D,20120621,000000,7.4656,7.48457,7.26616,7.26616,17116.120218156,0
+HBM.US,D,20120622,000000,7.34193,7.40851,7.09498,7.09498,26793.715846332,0
+HBM.US,D,20120625,000000,7.0285,7.05715,6.93367,6.9717,12526.7759559744,0
+HBM.US,D,20120626,000000,7.03808,7.16175,6.95264,7.10446,35426.4116566832,0
+HBM.US,D,20120627,000000,7.17104,7.17104,6.96242,6.99067,38026.1384325752,0
+HBM.US,D,20120628,000000,6.98108,7.10446,6.93367,7.06673,23258.2877954176,0
+HBM.US,D,20120629,000000,7.4675,7.49635,7.3042,7.31398,25499.3624766008,0
+HBM.US,D,20120702,000000,7.40851,7.4656,7.3041,7.40851,4523.224043604,0
+HBM.US,D,20120703,000000,7.41809,7.70307,7.38964,7.69369,17635.0637518408,0
+HBM.US,D,20120705,000000,7.83603,8.18759,7.81686,8.08308,42768.761383277604,0
+HBM.US,D,20120706,000000,7.89312,7.89312,7.6841,7.70307,4947.9963568904,0
+HBM.US,D,20120709,000000,7.59856,7.64607,7.48457,7.5225,5480.9653914856,0
+HBM.US,D,20120710,000000,7.59856,7.59856,7.18062,7.19979,8252.0036427832,0
+HBM.US,D,20120711,000000,7.21845,7.26616,7.15197,7.2471,35033.697631192,0
+HBM.US,D,20120712,000000,7.18062,7.18062,7.05715,7.09498,4001.2750454384004,0
+HBM.US,D,20120713,000000,7.16175,7.3041,7.10446,7.1901,8842.0765025136,0
+HBM.US,D,20120716,000000,7.09498,7.11414,7.06673,7.07621,3053.5519124928,0
+HBM.US,D,20120717,000000,7.08589,7.14259,7.03808,7.13301,9097.540983381601,0
+HBM.US,D,20120718,000000,7.16036,7.38116,7.0836,7.14099,7371.4025499088,0
+HBM.US,D,20120719,000000,7.27555,7.64607,7.22803,7.63629,26366.939890058402,0
+HBM.US,D,20120720,000000,7.50343,8.20645,7.50343,7.83603,59246.721310010405,0
+HBM.US,D,20120723,000000,7.65576,7.65576,7.41809,7.56981,13633.788706402402,0
+HBM.US,D,20120724,000000,7.63998,7.70736,7.44813,7.45772,13136.885245576801,0
+HBM.US,D,20120725,000000,7.59856,7.9596,7.56043,7.82654,14893.0783238576,0
+HBM.US,D,20120726,000000,8.0164,8.02598,7.80738,7.94024,6390.6193076744,0
+HBM.US,D,20120727,000000,8.00682,8.13997,7.94992,8.06401,34197.176684036,0
+HBM.US,D,20120730,000000,8.10204,8.19717,7.9596,8.0164,90957.3770469312,0
+HBM.US,D,20120731,000000,8.08178,8.11053,7.95701,8.05293,34448.6338789296,0
+HBM.US,D,20120801,000000,8.12091,8.12091,7.88374,7.89312,12569.8542801992,0
+HBM.US,D,20120802,000000,7.82245,8.04325,7.82245,7.83203,14388.1602910832,0
+HBM.US,D,20120803,000000,7.98805,8.11152,7.81686,7.92157,79312.2040053248,0
+HBM.US,D,20120806,000000,7.9596,8.11152,7.86438,8.11152,6431.693988912,0
+HBM.US,D,20120807,000000,8.11152,8.63367,8.11152,8.53875,13095.810564339201,0
+HBM.US,D,20120808,000000,8.85248,9.14674,8.34879,8.43444,187308.56101540482,0
+HBM.US,D,20120809,000000,8.49153,8.54843,8.38702,8.42485,42882.969033548005,0
+HBM.US,D,20120810,000000,8.32054,8.64346,8.28241,8.61501,30516.4845165496,0
+HBM.US,D,20120813,000000,8.60533,8.60533,8.43444,8.44372,19645.719489496,0
+HBM.US,D,20120814,000000,8.55791,8.57688,8.14936,8.16832,115208.4699425064,0
+HBM.US,D,20120815,000000,8.2348,8.2348,7.83603,7.98805,36364.1165746928,0
+HBM.US,D,20120816,000000,8.07349,8.18759,7.90241,8.18759,21172.495445742403,0
+HBM.US,D,20120817,000000,8.13049,8.40589,8.0164,8.30148,47327.049179157606,0
+HBM.US,D,20120820,000000,8.35838,8.43444,8.28241,8.30148,21508.1056460984,0
+HBM.US,D,20120821,000000,8.43444,8.53875,8.36796,8.36796,24465.482695205603,0
+HBM.US,D,20120822,000000,8.35838,8.48185,8.28241,8.35838,18177.049179878402,0
+HBM.US,D,20120823,000000,8.36796,8.36796,8.18759,8.20645,7105.919854104801,0
+HBM.US,D,20120824,000000,8.1777,8.32174,8.14886,8.27363,21332.7868847184,0
+HBM.US,D,20120827,000000,8.28241,8.33921,8.19717,8.32983,21710.4735878056,0
+HBM.US,D,20120828,000000,8.2919,8.2919,8.14936,8.14936,43016.2112921968,0
+HBM.US,D,20120829,000000,8.178,8.20645,8.03556,8.06401,33607.1038243056,0
+HBM.US,D,20120830,000000,7.97857,8.03556,7.6841,7.7981,14722.7686699456,0
+HBM.US,D,20120831,000000,7.86068,8.12979,7.84192,8.11053,16707.3770487672,0
+HBM.US,D,20120904,000000,8.2352,8.24488,8.0722,8.0722,17539.890709948802,0
+HBM.US,D,20120905,000000,8.12001,8.16792,8.0144,8.0144,8306.1020034376,0
+HBM.US,D,20120906,000000,8.11053,8.28331,8.11053,8.24488,11685.245901350401,0
+HBM.US,D,20120907,000000,8.38882,8.85916,8.38882,8.81095,440588.0692058632,0
+HBM.US,D,20120910,000000,8.83022,9.15682,8.80137,8.80137,121942.71402248561,0
+HBM.US,D,20120911,000000,8.90708,9.28119,8.90708,9.2238,22806.466301804,0
+HBM.US,D,20120912,000000,9.27131,9.35795,9.1661,9.21422,21333.788706212003,0
+HBM.US,D,20120913,000000,9.0607,9.57157,9.0607,9.47444,31655.555554772804,0
+HBM.US,D,20120914,000000,9.74026,10.2354,9.67538,9.85605,67868.39708393201,0
+HBM.US,D,20120917,000000,9.80714,9.86603,9.57157,9.66539,26361.9307825904,0
+HBM.US,D,20120918,000000,9.35795,9.62946,9.29118,9.41605,60236.5209456872,0
+HBM.US,D,20120919,000000,9.52166,10.0397,9.52166,9.884,67077.9599254816,0
+HBM.US,D,20120920,000000,9.71231,9.884,9.62946,9.81712,36871.0382504544,0
+HBM.US,D,20120921,000000,9.93291,10.1086,9.80714,9.83608,32815.6648443616,0
+HBM.US,D,20120924,000000,9.71231,9.89398,9.64743,9.64743,51607.832421310406,0
+HBM.US,D,20120925,000000,9.76022,9.884,9.43511,9.45498,44145.264115484,0
+HBM.US,D,20120926,000000,9.32042,9.37812,9.05101,9.25344,47296.9945343496,0
+HBM.US,D,20120927,000000,9.35795,9.64743,9.33939,9.64743,22335.610199812003,0
+HBM.US,D,20120928,000000,9.58155,9.60051,9.39589,9.45398,23110.0182143648,0
+HBM.US,D,20121001,000000,9.48472,9.54162,9.31074,9.35795,23494.7176679072,0
+HBM.US,D,20121002,000000,9.25344,9.37812,9.1661,9.28119,28912.568305296,0
+HBM.US,D,20121003,000000,9.21422,9.30106,9.12797,9.13756,25837.9781414376,0
+HBM.US,D,20121004,000000,9.2238,9.58953,9.19515,9.5516,33133.242257832804,0
+HBM.US,D,20121005,000000,9.59951,9.59951,9.35795,9.42503,16769.4899813704,0
+HBM.US,D,20121008,000000,9.35795,9.43511,9.2238,9.37812,9762.750455132,0
+HBM.US,D,20121009,000000,9.3304,9.3304,9.20473,9.25344,14423.224043359201,0
+HBM.US,D,20121010,000000,9.21422,9.32042,9.21422,9.29118,28048.998177812802,0
+HBM.US,D,20121011,000000,9.36814,9.43511,9.31074,9.37812,35422.4043707088,0
+HBM.US,D,20121012,000000,9.31074,9.3304,9.20473,9.24336,15524.225864825601,0
+HBM.US,D,20121015,000000,9.28119,9.37812,9.19515,9.29118,35353.2786876504,0
+HBM.US,D,20121016,000000,9.26303,9.41605,9.2238,9.40716,27106.2841523352,0
+HBM.US,D,20121017,000000,9.4451,9.47444,9.33939,9.42503,28269.3989064048,0
+HBM.US,D,20121018,000000,9.37812,9.47444,9.29118,9.37812,18113.9344257816,0
+HBM.US,D,20121019,000000,9.27131,9.36814,9.04173,9.09903,39682.149361496005,0
+HBM.US,D,20121022,000000,9.08944,9.21422,9.07028,9.20473,16039.162112536002,0
+HBM.US,D,20121023,000000,9.08944,9.08944,8.87833,8.95509,10392.896174606401,0
+HBM.US,D,20121024,000000,8.97445,8.99332,8.73429,8.82063,17225.318760958402,0
+HBM.US,D,20121025,000000,8.95509,8.99332,8.87833,8.99332,6355.5555553984,0
+HBM.US,D,20121026,000000,8.89759,8.94551,8.80137,8.80137,12514.7540980512,0
+HBM.US,D,20121031,000000,8.82063,8.99332,8.71513,8.91656,26238.7067388776,0
+HBM.US,D,20121101,000000,8.99332,9.13756,8.85916,9.01268,11564.0255006248,0
+HBM.US,D,20121102,000000,9.07028,9.10861,8.98394,9.05101,9167.6684879336,0
+HBM.US,D,20121105,000000,9.02227,9.34817,9.02227,9.28119,24146.903460240803,0
+HBM.US,D,20121106,000000,9.33939,9.50369,9.27131,9.40716,13068.761384012001,0
+HBM.US,D,20121107,000000,9.3304,9.3304,9.11819,9.19515,7808.1967211184,0
+HBM.US,D,20121108,000000,9.18547,9.19515,9.07028,9.07028,15339.890710003201,0
+HBM.US,D,20121109,000000,9.12797,9.2238,9.10861,9.17589,9850.910746568801,0
+HBM.US,D,20121112,000000,9.21422,9.33939,9.21422,9.26303,10680.4189432696,0
+HBM.US,D,20121113,000000,9.13756,9.23338,8.75346,8.83022,19092.7140250288,0
+HBM.US,D,20121114,000000,8.83022,8.84958,8.53276,8.56161,16632.2404367472,0
+HBM.US,D,20121115,000000,8.51369,8.58087,8.41757,8.55192,28152.185791653603,0
+HBM.US,D,20121116,000000,8.60952,8.77282,8.60013,8.75346,3543.4426228632,0
+HBM.US,D,20121119,000000,8.88781,8.88781,8.71513,8.73429,24825.136611408,0
+HBM.US,D,20121120,000000,8.73429,8.8399,8.68648,8.8399,20689.617485827202,0
+HBM.US,D,20121121,000000,8.76304,8.91656,8.74397,8.91656,11069.1256827864,0
+HBM.US,D,20121123,000000,8.97445,9.04173,8.97445,9.03185,7094.8998176752,0
+HBM.US,D,20121126,000000,8.98394,9.03185,8.87833,8.91656,16818.5792345568,0
+HBM.US,D,20121127,000000,8.91656,9.04173,8.86875,8.98394,6042.987249395201,0
+HBM.US,D,20121128,000000,8.94551,9.45498,8.90708,9.33939,19370.218578756,0
+HBM.US,D,20121129,000000,9.45498,9.69334,9.28119,9.29118,19992.3497262816,0
+HBM.US,D,20121130,000000,9.31743,9.37612,9.2207,9.24047,61425.6830585904,0
+HBM.US,D,20121203,000000,9.25344,9.33939,9.24336,9.29118,16531.056465893602,0
+HBM.US,D,20121204,000000,9.23338,9.45498,9.2238,9.26303,25510.382513030403,0
+HBM.US,D,20121205,000000,9.31074,9.66539,9.26303,9.61948,48023.315117209604,0
+HBM.US,D,20121206,000000,9.59951,9.64743,9.47444,9.5516,29736.0655730352,0
+HBM.US,D,20121207,000000,9.64743,9.64743,9.32042,9.53164,25545.4462653064,0
+HBM.US,D,20121210,000000,9.58055,10.1266,9.53164,10.1266,55262.4772299632,0
+HBM.US,D,20121211,000000,10.0687,10.1266,9.96086,10.0497,21726.5027317032,0
+HBM.US,D,20121212,000000,10.0207,10.3761,9.96086,10.2254,33774.4080137368,0
+HBM.US,D,20121213,000000,10.1954,10.1954,9.95187,10.0687,22281.5118391576,0
+HBM.US,D,20121214,000000,10.0986,10.6256,10.0986,10.42,34846.3570118888,0
+HBM.US,D,20121217,000000,10.3681,10.3681,10.0397,10.1086,56622.950818272,0
+HBM.US,D,20121218,000000,10.1086,10.1086,9.47444,9.61948,126104.2805069,0
+HBM.US,D,20121219,000000,9.68436,9.95187,9.62946,9.93291,24992.440800839202,0
+HBM.US,D,20121220,000000,9.77919,9.90296,9.68436,9.76022,70044.35336803121,0
+HBM.US,D,20121221,000000,9.63745,9.77919,9.6095,9.6095,36657.6502723176,0
+HBM.US,D,20121224,000000,9.59951,9.63745,9.54162,9.5516,13992.440801111201,0
+HBM.US,D,20121226,000000,9.6095,9.6095,9.42503,9.58953,15911.930782848802,0
+HBM.US,D,20121227,000000,9.5516,9.68436,9.51267,9.65541,63596.6302352216,0
+HBM.US,D,20121228,000000,9.56158,9.58953,9.49471,9.52166,13640.8014568576,0
+HBM.US,D,20121231,000000,9.56158,9.80714,9.50369,9.66539,47385.154825786405,0
+HBM.US,D,20130102,000000,9.9908,10.3761,9.97084,10.2733,40315.3005454512,0
+HBM.US,D,20130103,000000,10.2833,10.42,10.2543,10.3012,49410.837885845605,0
+HBM.US,D,20130104,000000,9.9908,10.5857,9.884,10.5658,40120.9471756928,0
+HBM.US,D,20130107,000000,10.4589,11.0199,10.41,10.9031,37584.3351538976,0
+HBM.US,D,20130108,000000,10.8832,11.1048,10.8462,11.0768,37415.0273214792,0
+HBM.US,D,20130109,000000,11.2216,11.2595,10.3681,10.5268,63331.1475394176,0
+HBM.US,D,20130110,000000,10.6446,10.8373,10.6446,10.7983,22597.085609641603,0
+HBM.US,D,20130111,000000,10.7305,10.8173,10.5268,10.5658,10716.4845170392,0
+HBM.US,D,20130114,000000,10.6546,10.8742,10.5468,10.7704,25239.8907097584,0
+HBM.US,D,20130115,000000,10.6256,10.7804,10.5468,10.7604,23867.395263526403,0
+HBM.US,D,20130116,000000,10.6945,10.9031,10.5957,10.9031,18673.952640704,0
+HBM.US,D,20130117,000000,10.9231,11.0858,10.9131,10.99,12422.586520640001,0
+HBM.US,D,20130118,000000,11,11.1148,10.8462,10.8562,29805.191256093603,0
+HBM.US,D,20130122,000000,10.8273,11.4002,10.8273,11.4002,15496.1748630048,0
+HBM.US,D,20130123,000000,11.3423,11.5569,11.2016,11.5569,32819.672130336,0
+HBM.US,D,20130124,000000,11.4501,11.518,11.1437,11.1437,23356.466301790402,0
+HBM.US,D,20130125,000000,11.1337,11.2116,10.971,11.1337,10476.0473585752,0
+HBM.US,D,20130128,000000,11.1637,11.2016,10.99,11.0469,9831.8761381904,0
+HBM.US,D,20130129,000000,11.0858,11.1237,10.9331,11.0668,10505.1001818896,0
+HBM.US,D,20130130,000000,11.0199,11.3523,11.0199,11.1736,6174.2258650568,0
+HBM.US,D,20130131,000000,11.1637,11.2116,11.0289,11.1537,10598.2695807944,0
+HBM.US,D,20130201,000000,11.1736,11.3164,11.1437,11.1816,51169.0346071136,0
+HBM.US,D,20130204,000000,11.0768,11.0768,10.7983,10.7983,7036.7941710464,0
+HBM.US,D,20130205,000000,10.8652,11.0858,10.8173,10.9331,9719.6721309072,0
+HBM.US,D,20130206,000000,10.8652,11.2116,10.8373,11.1637,8030.6010926976005,0
+HBM.US,D,20130207,000000,10.8562,10.8652,10.6646,10.7983,22993.8069211072,0
+HBM.US,D,20130208,000000,10.7125,10.7893,10.7045,10.7305,14168.7613839848,0
+HBM.US,D,20130211,000000,10.6446,10.6746,10.4589,10.6256,19628.6885241048,0
+HBM.US,D,20130212,000000,10.5468,10.6256,10.449,10.5168,15116.4845169304,0
+HBM.US,D,20130213,000000,10.429,10.5568,10.41,10.4789,10534.153005204,0
+HBM.US,D,20130214,000000,10.4789,10.6646,10.4789,10.5468,4481.1475408728,0
+HBM.US,D,20130215,000000,10.4879,10.5268,10.3491,10.42,4322.859744884,0
+HBM.US,D,20130219,000000,10.3761,10.3761,10.0307,10.1176,24899.271401934402,0
+HBM.US,D,20130220,000000,10.0786,10.0786,9.34817,9.46516,56786.2477217288,0
+HBM.US,D,20130221,000000,9.04173,9.09903,8.60013,8.76304,137491.9854246512,0
+HBM.US,D,20130222,000000,8.80366,9.1139,8.7844,9.1139,86704.6448065992,0
+HBM.US,D,20130225,000000,9.03185,9.21422,8.97445,9.10861,128681.9672099328,0
+HBM.US,D,20130226,000000,9.0607,9.17589,8.96477,9.15682,22038.0692162128,0
+HBM.US,D,20130227,000000,9.10861,9.3304,9.07028,9.31074,11829.5081964288,0
+HBM.US,D,20130228,000000,9.26952,9.34618,9.1139,9.1139,19584.6083783864,0
+HBM.US,D,20130301,000000,9.13346,9.14315,8.95888,9.00729,28982.695809848003,0
+HBM.US,D,20130304,000000,9.06559,9.06559,8.68758,8.89101,39604.007284995205,0
+HBM.US,D,20130305,000000,8.9491,9.02676,8.82313,8.90079,35003.642986384,0
+HBM.US,D,20130306,000000,8.88122,9.18178,8.81335,9.12378,18253.187613392,0
+HBM.US,D,20130307,000000,9.09453,9.43412,9.09453,9.386,19431.3296898656,0
+HBM.US,D,20130308,000000,9.50369,9.80015,9.32761,9.35596,13549.63570094,0
+HBM.US,D,20130311,000000,9.30884,9.41415,9.28898,9.30884,7343.3515480880005,0
+HBM.US,D,20130312,000000,9.40517,9.62946,9.34618,9.40517,11146.2659377936,0
+HBM.US,D,20130313,000000,9.49371,9.52166,9.32761,9.386,11668.2149359592,0
+HBM.US,D,20130314,000000,9.48373,9.50369,9.40517,9.42403,28042.9872488512,0
+HBM.US,D,20130315,000000,9.4441,9.63844,9.42403,9.62946,31287.887066621603,0
+HBM.US,D,20130318,000000,9.46416,9.63844,9.45398,9.45398,14252.9143894472,0
+HBM.US,D,20130319,000000,9.47444,9.47444,9.07527,9.25045,41643.715845964805,0
+HBM.US,D,20130320,000000,9.37612,9.46416,9.33629,9.45398,33108.1967204928,0
+HBM.US,D,20130321,000000,9.43412,9.47444,9.32761,9.386,229738.7067338456,0
+HBM.US,D,20130322,000000,9.35596,9.43412,9.28898,9.43412,291863.6611949688,0
+HBM.US,D,20130325,000000,9.4441,9.46416,9.06559,9.15283,32996.994534703204,0
+HBM.US,D,20130326,000000,9.16251,9.23029,9.01698,9.20134,47503.3697620312,0
+HBM.US,D,20130327,000000,9.16251,9.25045,9.07527,9.17219,8662.750455159201,0
+HBM.US,D,20130328,000000,9.13346,9.33629,9.13346,9.30884,56659.0163920416,0
+HBM.US,D,20130401,000000,9.29906,9.30884,9.13346,9.17219,6801.3661200504,0
+HBM.US,D,20130402,000000,9.18178,9.18178,8.91047,8.92005,24035.701274451203,0
+HBM.US,D,20130403,000000,8.99751,9.03654,8.42555,8.52238,44221.402548997605,0
+HBM.US,D,20130404,000000,8.52238,8.62898,8.4545,8.58077,24935.336975704,0
+HBM.US,D,20130405,000000,8.4545,8.92983,8.4545,8.70674,54332.7868839024,0
+HBM.US,D,20130408,000000,8.66801,8.90079,8.66801,8.89101,16035.1548265616,0
+HBM.US,D,20130409,000000,8.96876,9.12378,8.92983,8.96876,9407.103824904001,0
+HBM.US,D,20130410,000000,9.01698,9.09453,8.95888,9.06559,56966.5755905768,0
+HBM.US,D,20130411,000000,9.03654,9.13346,8.95888,9.03654,44332.6047347872,0
+HBM.US,D,20130412,000000,8.92983,8.98803,8.66801,8.72601,29579.781420033603,0
+HBM.US,D,20130415,000000,8.40619,8.50331,7.61124,7.67901,86209.74498876081,0
+HBM.US,D,20130416,000000,7.88284,8.00861,7.76625,7.94054,24703.9162106824,0
+HBM.US,D,20130417,000000,7.85349,7.86308,7.11674,7.18471,25990.255008464803,0
+HBM.US,D,20130418,000000,7.32057,7.38824,7.15547,7.37856,59114.4808728552,0
+HBM.US,D,20130419,000000,7.44624,7.50443,7.37856,7.50443,40742.076501724805,0
+HBM.US,D,20130422,000000,7.66933,7.66933,7.38824,7.45602,19018.579234502402,0
+HBM.US,D,20130423,000000,7.4658,7.62092,7.26247,7.32057,14425.227686346401,0
+HBM.US,D,20130424,000000,7.37856,7.81457,7.32057,7.76625,32151.4571941048,0
+HBM.US,D,20130425,000000,7.86308,8.2898,7.83413,7.98935,41152.8233141008,0
+HBM.US,D,20130426,000000,8.07659,8.08627,7.59187,7.6303,35500.5464472096,0
+HBM.US,D,20130429,000000,7.74689,7.75657,7.57221,7.62092,10210.564662771201,0
+HBM.US,D,20130430,000000,7.58219,7.78572,7.51401,7.71784,22715.300545886403,0
+HBM.US,D,20130501,000000,7.57221,7.60155,7.28134,7.43675,20323.9526406632,0
+HBM.US,D,20130502,000000,7.60155,7.65007,7.29102,7.58219,97888.97996114961,0
+HBM.US,D,20130503,000000,7.9603,8.06701,7.78572,7.92147,43106.3752266208,0
+HBM.US,D,20130506,000000,7.97008,7.97008,7.7955,7.91169,12060.928961450401,0
+HBM.US,D,20130507,000000,7.87296,7.99903,7.72752,7.91169,27157.377048508803,0
+HBM.US,D,20130508,000000,7.97967,8.24139,7.92147,8.20286,18958.4699448864,0
+HBM.US,D,20130509,000000,8.05712,8.32853,8.00861,8.01839,21523.132968502403,0
+HBM.US,D,20130510,000000,7.89252,8.16373,7.7955,8.13458,27536.065573089603,0
+HBM.US,D,20130513,000000,8.13458,8.15415,7.92147,7.97008,7701.001821303201,0
+HBM.US,D,20130514,000000,7.91169,7.91169,7.72752,7.77604,7388.4335153,0
+HBM.US,D,20130515,000000,7.81457,7.81457,7.50443,7.65985,20149.635700776802,0
+HBM.US,D,20130516,000000,7.64008,7.67901,7.48517,7.48517,17608.014571513602,0
+HBM.US,D,20130517,000000,7.43675,7.55304,7.37856,7.42697,41470.400727572,0
+HBM.US,D,20130520,000000,7.4658,7.69838,7.43675,7.64008,8652.7322402232,0
+HBM.US,D,20130521,000000,7.54336,7.60155,7.44624,7.50443,16551.0928957656,0
+HBM.US,D,20130522,000000,7.47538,7.84391,7.47538,7.67901,38225.5009098016,0
+HBM.US,D,20130523,000000,7.51401,7.62092,7.34941,7.56262,25209.836064950403,0
+HBM.US,D,20130524,000000,7.49495,7.70816,7.47538,7.59187,15711.566484128802,0
+HBM.US,D,20130528,000000,7.83413,8.17351,7.74689,8.04744,31989.162112141603,0
+HBM.US,D,20130529,000000,7.90201,8.07659,7.78572,8.04744,25025.500910128,0
+HBM.US,D,20130530,000000,8.00861,8.33811,8.00861,8.24139,32248.633878984,0
+HBM.US,D,20130531,000000,8.17391,8.17391,7.69828,7.70796,63596.6302352216,0
+HBM.US,D,20130603,000000,7.74689,7.97008,7.72752,7.88284,26057.377048536,0
+HBM.US,D,20130604,000000,7.81457,7.91169,7.72752,7.7955,7222.1311473624,0
+HBM.US,D,20130605,000000,7.77604,7.89252,7.67901,7.76625,10031.2386154168,0
+HBM.US,D,20130606,000000,7.77604,7.83413,7.74689,7.81457,41759.927139222404,0
+HBM.US,D,20130607,000000,7.86308,7.86308,7.56262,7.66933,59096.448085970405,0
+HBM.US,D,20130610,000000,7.66933,7.68879,7.34941,7.50443,58652.641164305605,0
+HBM.US,D,20130611,000000,7.3592,7.43675,7.27175,7.42697,121295.53733762,0
+HBM.US,D,20130612,000000,7.44624,7.45602,7.32057,7.45602,104177.41347647681,0
+HBM.US,D,20130613,000000,7.43675,7.65007,7.41729,7.65007,87905.8287774256,0
+HBM.US,D,20130614,000000,7.61124,7.6303,7.31078,7.33953,32690.437157661603,0
+HBM.US,D,20130617,000000,7.39792,7.43675,7.34941,7.41729,22185.336975772003,0
+HBM.US,D,20130618,000000,7.40751,7.40751,7.24271,7.32057,20073.497267263203,0
+HBM.US,D,20130619,000000,7.29102,7.32985,7.07801,7.16535,27095.2641159056,0
+HBM.US,D,20130620,000000,6.76777,6.76777,6.12764,6.62224,89172.13114533601,0
+HBM.US,D,20130621,000000,6.71936,6.71936,6.44746,6.60307,79306.19307636321,0
+HBM.US,D,20130624,000000,6.41861,6.41861,6.2053,6.35053,29298.269580332002,0
+HBM.US,D,20130625,000000,6.40873,6.55426,6.35053,6.5352,39138.160290471205,0
+HBM.US,D,20130626,000000,6.44746,6.46722,6.16667,6.25381,103394.9908899752,0
+HBM.US,D,20130627,000000,6.34105,6.39924,6.26339,6.30222,15593.351547884002,0
+HBM.US,D,20130628,000000,6.23454,6.48629,6.23454,6.39924,75209.7449890328,0
+HBM.US,D,20130701,000000,6.61266,6.61266,6.23454,6.39924,37335.883423484804,0
+HBM.US,D,20130702,000000,6.42849,6.42849,6.21478,6.21478,46875.227685544,0
+HBM.US,D,20130703,000000,6.2053,6.42849,6.2053,6.40873,55515.93806784401,0
+HBM.US,D,20130705,000000,6.32188,6.33147,6.15669,6.32188,48545.264115375205,0
+HBM.US,D,20130708,000000,6.26339,6.30222,6.02103,6.15669,118313.1147511728,0
+HBM.US,D,20130709,000000,6.24433,6.312,6.18573,6.29244,57558.652093294404,0
+HBM.US,D,20130710,000000,6.32188,6.37978,6.2053,6.35053,22930.692167010402,0
+HBM.US,D,20130711,000000,6.54448,6.6413,6.44746,6.4768,32854.735882612,0
+HBM.US,D,20130712,000000,6.46722,6.51553,6.3701,6.3701,30422.313296151202,0
+HBM.US,D,20130715,000000,6.43807,6.46722,6.35053,6.45724,21425.9562836232,0
+HBM.US,D,20130716,000000,6.49607,6.82587,6.44746,6.78694,132516.9398874336,0
+HBM.US,D,20130717,000000,6.77755,6.90343,6.69001,6.78694,23533.7887061576,0
+HBM.US,D,20130718,000000,6.84513,6.87438,6.73853,6.73853,25021.4936241536,0
+HBM.US,D,20130719,000000,6.73853,6.77755,6.54448,6.63192,50371.584698208004,0
+HBM.US,D,20130722,000000,6.71936,6.99067,6.71936,6.91291,18638.888888428002,0
+HBM.US,D,20130723,000000,6.94196,7.32985,6.91291,7.24271,28719.2167570312,0
+HBM.US,D,20130724,000000,7.23303,7.24271,6.73853,6.82587,11799.4535516208,0
+HBM.US,D,20130725,000000,6.76777,6.88396,6.63192,6.67085,98328.77959684,0
+HBM.US,D,20130726,000000,6.59319,6.62224,6.46722,6.62224,30957.2859737336,0
+HBM.US,D,20130729,000000,6.54448,6.82587,6.51553,6.82587,157166.75773746162,0
+HBM.US,D,20130730,000000,6.75779,6.8064,6.59319,6.77755,172346.35700848882,0
+HBM.US,D,20130731,000000,6.63192,6.66117,6.38966,6.52531,128460.56465984721,0
+HBM.US,D,20130801,000000,6.33147,6.33147,5.89516,6.1471,152096.539158352,0
+HBM.US,D,20130802,000000,6.12764,6.13762,6.05976,6.09859,25804.918032148802,0
+HBM.US,D,20130805,000000,6.02103,6.10837,6.02103,6.02103,9512.295081732,0
+HBM.US,D,20130806,000000,5.8732,6.0964,5.85374,5.97023,100919.4899792896,0
+HBM.US,D,20130807,000000,5.84665,5.86592,5.60439,5.60439,72636.06557197441,0
+HBM.US,D,20130808,000000,5.69113,6.1471,5.69113,6.02103,74011.56648268721,0
+HBM.US,D,20130809,000000,6.06944,6.44746,6.06944,6.43807,38607.1948988632,0
+HBM.US,D,20130812,000000,6.49607,6.55426,6.33147,6.38966,49742.4408002272,0
+HBM.US,D,20130813,000000,6.41861,6.44746,6.30222,6.3701,11262.4772310512,0
+HBM.US,D,20130814,000000,6.39924,6.44746,6.30222,6.37978,40017.759561852,0
+HBM.US,D,20130815,000000,6.42849,6.63192,6.34105,6.60307,46572.6775944768,0
+HBM.US,D,20130816,000000,6.67085,6.75779,6.55426,6.70948,29835.245900901602,0
+HBM.US,D,20130819,000000,6.67085,6.67085,6.48629,6.55426,21584.244079612003,0
+HBM.US,D,20130820,000000,6.51553,6.56384,6.39924,6.52531,13939.3442619504,0
+HBM.US,D,20130821,000000,6.42849,6.44746,6.18573,6.30222,13260.109289289601,0
+HBM.US,D,20130822,000000,6.33147,6.67085,6.33147,6.48629,20175.6830596104,0
+HBM.US,D,20130823,000000,6.51553,6.76777,6.49607,6.67085,26378.9617479816,0
+HBM.US,D,20130826,000000,6.68023,6.81608,6.68023,6.77755,20185.7012745464,0
+HBM.US,D,20130827,000000,6.76777,6.88396,6.50585,6.50585,42530.3278678008,0
+HBM.US,D,20130828,000000,6.52531,6.73853,6.52531,6.60307,29111.930782522402,0
+HBM.US,D,20130829,000000,6.54448,6.62224,6.40873,6.46722,23117.030964820002,0
+HBM.US,D,20130830,000000,6.43807,6.46722,6.3701,6.42849,24841.165755305603,0
+HBM.US,D,20130903,000000,6.52382,6.58181,6.37788,6.46542,32279.690345285602,0
+HBM.US,D,20130904,000000,6.44586,6.77616,6.41681,6.70808,29937.4316932488,0
+HBM.US,D,20130905,000000,6.70808,6.77616,6.63991,6.77616,52092.7140242128,0
+HBM.US,D,20130906,000000,6.85352,7.27096,6.85352,7.10606,87839.70855884801,0
+HBM.US,D,20130909,000000,7.12642,7.1943,6.9713,6.99067,24771.0382507536,0
+HBM.US,D,20130910,000000,7.00893,7.65965,7.00893,7.61094,52403.278687228805,0
+HBM.US,D,20130911,000000,7.61094,7.81457,7.5235,7.64977,119547.358831288,0
+HBM.US,D,20130912,000000,7.49445,7.59157,7.28064,7.28064,32626.320582071203,0
+HBM.US,D,20130913,000000,7.29042,7.55274,7.23233,7.38764,17543.897995923202,0
+HBM.US,D,20130916,000000,7.4653,7.62062,7.37806,7.37806,24876.2295075816,0
+HBM.US,D,20130917,000000,7.55274,7.91179,7.5235,7.91179,41002.5500900608,0
+HBM.US,D,20130918,000000,7.89262,8.63986,7.89262,8.60103,79286.1566464912,0
+HBM.US,D,20130919,000000,8.60103,8.60103,8.1254,8.26135,44068.1238604768,0
+HBM.US,D,20130920,000000,8.16413,8.16413,8.04774,8.09615,35896.265937181604,0
+HBM.US,D,20130923,000000,8.10603,8.15455,7.81457,7.89262,120060.2914360112,0
+HBM.US,D,20130924,000000,7.85349,7.94064,7.76615,7.91179,42466.2112922104,0
+HBM.US,D,20130925,000000,7.94064,8.07679,7.91179,8.04774,14552.459016033601,0
+HBM.US,D,20130926,000000,8.08657,8.21274,8.02838,8.20336,53911.0200350968,0
+HBM.US,D,20130927,000000,8.20336,8.41667,8.15455,8.28072,18983.5154822264,0
+HBM.US,D,20130930,000000,8.15455,8.26135,7.90211,7.98955,26833.788706076,0
+HBM.US,D,20131001,000000,7.89262,7.89262,7.57181,7.85349,53801.8214922944,0
+HBM.US,D,20131002,000000,7.7954,8.02838,7.75647,7.98955,15500.1821489792,0
+HBM.US,D,20131003,000000,8.03786,8.22222,7.77604,7.89262,18266.211292808803,0
+HBM.US,D,20131004,000000,7.85349,7.87296,7.70796,7.76615,113508.37886786721,0
+HBM.US,D,20131007,000000,7.72732,7.72732,7.5235,7.57181,46445.4462647896,0
+HBM.US,D,20131008,000000,7.57181,7.65965,7.42637,7.56223,40240.163933431206,0
+HBM.US,D,20131009,000000,7.37806,7.47498,7.17403,7.41669,37798.724953528,0
+HBM.US,D,20131010,000000,7.49445,7.62062,7.40701,7.5235,16469.945354784002,0
+HBM.US,D,20131011,000000,7.44574,7.44574,7.1934,7.32935,26199.6357006272,0
+HBM.US,D,20131014,000000,7.34871,7.48467,7.33883,7.45552,6642.076502568,0
+HBM.US,D,20131015,000000,7.40701,7.74679,7.31997,7.74679,12705.100181835202,0
+HBM.US,D,20131016,000000,7.60125,7.63978,7.28064,7.28064,30427.3224036192,0
+HBM.US,D,20131017,000000,7.56223,7.7954,7.50393,7.77604,34662.0218570664,0
+HBM.US,D,20131018,000000,7.7954,7.85349,7.78562,7.80488,9824.8633877352,0
+HBM.US,D,20131021,000000,7.84391,8.05732,7.84391,7.91179,10585.2459013776,0
+HBM.US,D,20131022,000000,8.09615,8.50421,8.03786,8.20336,47376.138432344,0
+HBM.US,D,20131023,000000,8.20336,8.32913,7.95052,8.00881,74491.4389781216,0
+HBM.US,D,20131024,000000,8.05732,8.2904,7.99913,8.13498,12443.6247720056,0
+HBM.US,D,20131025,000000,8.20336,8.23201,7.99913,7.99913,9499.2714023152,0
+HBM.US,D,20131028,000000,7.99913,8.20336,7.99913,8.09615,29642.8961741304,0
+HBM.US,D,20131029,000000,8.05732,8.05732,7.86308,7.88284,6951.6393440904,0
+HBM.US,D,20131030,000000,7.94064,8.1254,7.80488,8.1254,30472.404370831202,0
+HBM.US,D,20131031,000000,7.82445,8.03786,7.82445,8.03786,28640.0728590368,0
+HBM.US,D,20131101,000000,7.9604,7.9604,7.72732,7.81457,6971.6757739624,0
+HBM.US,D,20131104,000000,7.80488,8.02838,7.74679,8.01859,22548.9981779488,0
+HBM.US,D,20131105,000000,8.01859,8.23201,7.98955,8.19348,13173.952640840002,0
+HBM.US,D,20131106,000000,8.23201,8.30008,8.10603,8.10603,17529.8724950128,0
+HBM.US,D,20131107,000000,8.21274,8.31975,8.06731,8.09615,37216.6666657464,0
+HBM.US,D,20131108,000000,8.10603,8.10603,7.61094,7.6886,50074.0437146088,0
+HBM.US,D,20131111,000000,7.71764,7.76615,7.51371,7.53338,37026.320581962405,0
+HBM.US,D,20131112,000000,7.49445,7.6886,7.45552,7.5235,20229.7814202648,0
+HBM.US,D,20131113,000000,7.49445,7.51371,7.40701,7.40701,16544.0801453104,0
+HBM.US,D,20131114,000000,7.40701,7.47498,7.32935,7.33883,17320.4918028504,0
+HBM.US,D,20131115,000000,7.39743,7.50393,7.39743,7.43625,19326.138433037602,0
+HBM.US,D,20131118,000000,7.42637,7.47498,7.3001,7.37806,10317.759562586401,0
+HBM.US,D,20131119,000000,7.33883,7.33883,7.1934,7.25189,22048.0874311488,0
+HBM.US,D,20131120,000000,7.27096,7.39743,7.16455,7.23233,18074.8633875312,0
+HBM.US,D,20131121,000000,7.21266,7.31997,7.17403,7.24201,90372.3132946688,0
+HBM.US,D,20131122,000000,7.26167,7.26167,7.05744,7.25189,34112.02185708,0
+HBM.US,D,20131125,000000,7.11574,7.16455,6.98957,7.0283,49735.428049772,0
+HBM.US,D,20131126,000000,6.98957,7.01872,6.89265,6.92159,38656.2841520496,0
+HBM.US,D,20131127,000000,6.87318,6.94086,6.83415,6.90223,15317.850637144002,0
+HBM.US,D,20131129,000000,6.91171,7.21266,6.91171,7.12542,5765.482695668,0
+HBM.US,D,20131202,000000,7.0283,7.0283,6.67873,6.88276,25887.067394624002,0
+HBM.US,D,20131203,000000,6.75649,6.78574,6.66935,6.71796,42799.8178495792,0
+HBM.US,D,20131204,000000,6.78574,7.27096,6.74661,7.27096,55121.2203993656,0
+HBM.US,D,20131205,000000,6.92159,7.10606,6.92159,7.0283,49245.537339401606,0
+HBM.US,D,20131206,000000,6.96072,7.09637,6.96072,7.01872,4123.4972676576,0
+HBM.US,D,20131209,000000,7.05744,7.05744,6.98957,7.03808,12518.7613840256,0
+HBM.US,D,20131210,000000,7.06733,7.07701,7.01872,7.03808,10260.655737451201,0
+HBM.US,D,20131211,000000,7.03808,7.12542,7.00893,7.00893,6854.462659211201,0
+HBM.US,D,20131212,000000,7.06733,7.06733,6.94086,7.05744,7711.020036239201,0
+HBM.US,D,20131213,000000,7.03808,7.27096,7.03808,7.14489,24205.009106869602,0
+HBM.US,D,20131216,000000,7.11574,7.14489,7.03808,7.06733,24159.9271396576,0
+HBM.US,D,20131217,000000,7.04786,7.07701,6.94086,7.07701,16673.3151179848,0
+HBM.US,D,20131218,000000,7.03808,7.04786,6.79532,6.93127,17194.2622946568,0
+HBM.US,D,20131219,000000,6.85352,7.27096,6.78574,7.25189,46852.1857911912,0
+HBM.US,D,20131220,000000,7.24201,7.65965,7.18391,7.5235,33340.619307008004,0
+HBM.US,D,20131223,000000,7.60125,7.65965,7.34871,7.59157,26874.863387313602,0
+HBM.US,D,20131224,000000,7.56223,7.82445,7.44574,7.74679,16928.7795988528,0
+HBM.US,D,20131226,000000,7.87296,7.88284,7.70796,7.88284,3519.3989070168004,0
+HBM.US,D,20131227,000000,7.7954,7.83413,7.69828,7.69828,6011.9307830936,0
+HBM.US,D,20131230,000000,7.75647,7.9604,7.75647,7.88284,30619.6721303904,0
+HBM.US,D,20131231,000000,7.89262,8.11572,7.89262,7.95052,14645.628414938401,0
+HBM.US,D,20140102,000000,8.03786,8.03786,7.88284,7.90211,13122.8597446664,0
+HBM.US,D,20140103,000000,7.86308,8.03786,7.86308,7.86308,10131.4207647768,0
+HBM.US,D,20140106,000000,7.93125,7.98955,7.67881,7.71764,22200.364298176002,0
+HBM.US,D,20140107,000000,7.77604,7.84391,7.64977,7.74679,51813.2058274984,0
+HBM.US,D,20140108,000000,7.81457,8.09615,7.76615,7.93125,46279.143896852,0
+HBM.US,D,20140109,000000,7.41669,7.70796,7.36808,7.70796,114545.26411374321,0
+HBM.US,D,20140110,000000,7.69828,7.98955,7.63978,7.98955,53095.5373393064,0
+HBM.US,D,20140113,000000,7.88284,7.93125,7.73701,7.85349,32742.5318753288,0
+HBM.US,D,20140114,000000,7.80488,7.88284,7.6886,7.81457,61907.559197012,0
+HBM.US,D,20140115,000000,7.74679,8.33871,7.71764,8.20336,25434.2440795168,0
+HBM.US,D,20140116,000000,8.30008,8.60103,8.26135,8.52318,36086.6120209656,0
+HBM.US,D,20140117,000000,8.59155,8.87284,8.55242,8.6202,43659.380691088,0
+HBM.US,D,20140121,000000,8.60103,8.60103,8.3972,8.47476,53815.8469932048,0
+HBM.US,D,20140122,000000,8.44562,8.44562,8.19348,8.19348,12510.7468120768,0
+HBM.US,D,20140123,000000,8.16413,8.28072,8.04774,8.11572,12116.0291435984,0
+HBM.US,D,20140124,000000,8.05732,8.10603,7.65965,7.93125,35064.754097493606,0
+HBM.US,D,20140127,000000,8.24189,8.24189,7.65965,7.75647,18867.3041889688,0
+HBM.US,D,20140128,000000,7.80488,8.05732,7.76615,8.05732,21065.300545927203,0
+HBM.US,D,20140129,000000,8.03786,8.06731,7.83413,7.97028,31491.256829822403,0
+HBM.US,D,20140130,000000,7.82445,7.92157,7.78562,7.83413,37244.7176675672,0
+HBM.US,D,20140131,000000,7.76615,7.76615,7.5235,7.72732,67636.9763189104,0
+HBM.US,D,20140203,000000,7.73701,7.73701,7.29042,7.42637,28402.641165053603,0
+HBM.US,D,20140204,000000,7.48467,7.64977,7.42637,7.42637,17850.4553729648,0
+HBM.US,D,20140205,000000,7.49445,7.65965,7.41669,7.60125,16030.145719093602,0
+HBM.US,D,20140206,000000,7.76615,7.9604,7.71764,7.91179,11526.9581053616,0
+HBM.US,D,20140207,000000,8.06731,8.32913,8.04774,8.23201,77082.1493605712,0
+HBM.US,D,20140210,000000,7.80488,7.90211,7.66913,7.72732,87502.0947155048,0
+HBM.US,D,20140211,000000,7.72732,7.93125,7.66913,7.81457,43998.998177418405,0
+HBM.US,D,20140212,000000,7.91179,8.07679,7.85349,7.94064,20503.278688017603,0
+HBM.US,D,20140213,000000,7.81457,7.9604,7.74679,7.9604,23718.123860980002,0
+HBM.US,D,20140214,000000,7.97028,8.06731,7.82445,7.9604,16720.400728184002,0
+HBM.US,D,20140218,000000,7.9604,8.21274,7.95052,8.05732,29827.231328952803,0
+HBM.US,D,20140219,000000,7.94064,8.18369,7.94064,8.1254,17489.799635268802,0
+HBM.US,D,20140220,000000,7.89262,7.89262,7.66913,7.66913,27065.2094710976,0
+HBM.US,D,20140221,000000,7.65965,7.77604,7.49445,7.76615,32796.630235983204,0
+HBM.US,D,20140224,000000,7.80488,7.82445,7.57181,7.73701,19107.741347432802,0
+HBM.US,D,20140225,000000,7.63978,7.7954,7.60125,7.73701,11229.4171217624,0
+HBM.US,D,20140226,000000,7.78562,7.81457,7.65965,7.65965,41592.6229497912,0
+HBM.US,D,20140227,000000,7.6886,7.6886,7.50393,7.5235,7667.941712014401,0
+HBM.US,D,20140228,000000,7.64977,7.98955,7.6302,7.9604,37171.5846985344,0
+HBM.US,D,20140303,000000,7.92157,7.99913,7.73701,7.74679,16695.355190844002,0
+HBM.US,D,20140304,000000,7.84391,8.10603,7.76615,8.02838,31769.7632050432,0
+HBM.US,D,20140305,000000,8.09615,8.34859,8.05732,8.05732,14586.520946816001,0
+HBM.US,D,20140306,000000,8.25167,8.40689,8.21274,8.21274,21257.6502726984,0
+HBM.US,D,20140307,000000,8.20336,8.27103,7.78562,7.84391,26714.5719483376,0
+HBM.US,D,20140310,000000,7.76615,7.76615,7.51371,7.59157,50492.805098933604,0
+HBM.US,D,20140311,000000,7.66913,7.66913,7.29042,7.36808,68972.40436987921,0
+HBM.US,D,20140312,000000,7.28054,7.29032,7.18362,7.27086,45202.185791232005,0
+HBM.US,D,20140313,000000,7.29032,7.32925,7.21246,7.25169,22357.650272671202,0
+HBM.US,D,20140314,000000,7.24181,7.30998,7.11544,7.20308,134119.8542771936,0
+HBM.US,D,20140317,000000,7.27086,7.53358,7.24181,7.5237,274268.670302872,0
+HBM.US,D,20140318,000000,7.4654,7.69868,7.37806,7.68899,374563.0236701552,0
+HBM.US,D,20140319,000000,7.55294,7.55294,7.08649,7.15427,394310.9289519984,0
+HBM.US,D,20140320,000000,7.04746,7.24181,7.04746,7.16425,31593.4426221696,0
+HBM.US,D,20140321,000000,7.24181,7.39743,7.1932,7.29032,41248.9981774864,0
+HBM.US,D,20140324,000000,7.28054,7.28054,7.05715,7.11544,21744.535518588,0
+HBM.US,D,20140325,000000,7.20308,7.4654,7.20308,7.40701,27604.189434654403,0
+HBM.US,D,20140326,000000,7.51391,7.5237,7.22224,7.22224,32610.2914381736,0
+HBM.US,D,20140327,000000,7.29032,7.41679,7.29032,7.32925,21911.8397080192,0
+HBM.US,D,20140328,000000,7.39743,7.48487,7.38764,7.42647,15095.4462655648,0
+HBM.US,D,20140331,000000,7.43635,7.6304,7.43635,7.57211,84246.17486130481,0
+HBM.US,D,20140401,000000,7.48487,7.66005,7.48487,7.51391,14688.7067391632,0
+HBM.US,D,20140402,000000,7.60155,7.66943,7.57211,7.58209,18060.8378866208,0
+HBM.US,D,20140403,000000,7.6304,7.67921,7.48487,7.66943,17302.4590159656,0
+HBM.US,D,20140404,000000,7.72772,7.72772,7.60155,7.60155,11788.4335151912,0
+HBM.US,D,20140407,000000,7.55294,7.70846,7.45562,7.59187,29933.4244072744,0
+HBM.US,D,20140408,000000,7.65017,7.95132,7.60155,7.73751,35361.2932595992,0
+HBM.US,D,20140409,000000,7.83473,7.94143,7.78622,7.93205,20560.382513152803,0
+HBM.US,D,20140410,000000,7.86378,8.1264,7.71814,7.88354,70385.9744973488,0
+HBM.US,D,20140411,000000,7.84451,7.86378,7.68899,7.75697,29622.859744258403,0
+HBM.US,D,20140414,000000,7.7959,7.97098,7.7959,7.90271,15290.8014568168,0
+HBM.US,D,20140415,000000,7.84451,7.85419,7.48487,7.67921,36640.619306926405,0
+HBM.US,D,20140416,000000,7.70846,7.78622,7.6304,7.78622,22163.2969029128,0
+HBM.US,D,20140417,000000,7.7959,7.95132,7.7959,7.86378,14364.116575236802,0
+HBM.US,D,20140421,000000,7.88354,7.92227,7.77654,7.91239,9187.7049178056,0
+HBM.US,D,20140422,000000,7.91239,8.03876,7.91239,8.00961,12254.280509715201,0
+HBM.US,D,20140423,000000,7.99035,8.05822,7.89322,7.95132,10195.5373403672,0
+HBM.US,D,20140424,000000,8.02917,8.34989,7.95132,8.2916,14279.963569774402,0
+HBM.US,D,20140425,000000,8.28191,8.57348,8.28191,8.53455,52861.111109804006,0
+HBM.US,D,20140428,000000,8.54444,8.55402,8.2332,8.28191,29949.453551172002,0
+HBM.US,D,20140429,000000,8.24309,8.3986,8.2332,8.36946,14346.083788352002,0
+HBM.US,D,20140430,000000,8.28191,8.51509,8.2332,8.51509,31204.735882652803,0
+HBM.US,D,20140501,000000,8.22342,8.66102,8.17501,8.58337,29065.846993816802,0
+HBM.US,D,20140502,000000,8.53455,8.65124,8.50571,8.57348,21747.5409830688,0
+HBM.US,D,20140505,000000,8.57348,8.6219,8.31116,8.49592,29391.438979236802,0
+HBM.US,D,20140506,000000,8.42765,8.46668,8.31116,8.37934,15293.8069212976,0
+HBM.US,D,20140507,000000,8.36946,8.42765,8.13598,8.19457,10986.9763203112,0
+HBM.US,D,20140508,000000,8.26255,8.27213,8.16513,8.24309,12278.3242255616,0
+HBM.US,D,20140509,000000,8.25287,8.25287,7.91239,8.20446,10498.0874314344,0
+HBM.US,D,20140512,000000,8.28191,8.69985,8.28191,8.61251,23867.395263526403,0
+HBM.US,D,20140513,000000,8.65124,8.78749,8.60273,8.70964,19438.3424403208,0
+HBM.US,D,20140514,000000,8.73868,9.0012,8.73868,8.84579,15566.3023675568,0
+HBM.US,D,20140515,000000,8.92345,9.02067,8.77791,8.79698,11213.3879778648,0
+HBM.US,D,20140516,000000,8.77791,8.96238,8.71922,8.95269,16349.726775552,0
+HBM.US,D,20140519,000000,8.90398,8.94281,8.86525,8.88452,5014.1165754680005,0
+HBM.US,D,20140520,000000,8.84579,9.18597,8.84579,8.98174,28270.400727898403,0
+HBM.US,D,20140521,000000,9.0012,9.24456,8.92345,9.24456,28006.9216750816,0
+HBM.US,D,20140522,000000,9.25444,9.67238,9.14704,9.50868,45346.4480863104,0
+HBM.US,D,20140523,000000,9.56657,9.56657,9.28309,9.41016,6870.4918031088,0
+HBM.US,D,20140527,000000,9.30305,9.37113,9.0012,9.27331,24222.040072260803,0
+HBM.US,D,20140528,000000,9.19565,9.21501,8.84579,8.87483,27801.548268893603,0
+HBM.US,D,20140529,000000,8.86525,8.93313,8.71922,8.77791,26968.032786218402,0
+HBM.US,D,20140530,000000,8.69017,8.73868,8.48604,8.57348,26730.6010922352,0
+HBM.US,D,20140602,000000,8.74846,8.83591,8.5638,8.71922,7451.548269396801,0
+HBM.US,D,20140603,000000,8.65124,8.80686,8.65124,8.76803,15589.3442619096,0
+HBM.US,D,20140604,000000,8.70964,8.8943,8.57348,8.88452,7843.260473394401,0
+HBM.US,D,20140605,000000,8.95269,8.95269,8.69985,8.71922,22620.1275039944,0
+HBM.US,D,20140606,000000,8.70964,8.70964,8.57348,8.63158,12331.420764722401,0
+HBM.US,D,20140609,000000,8.60273,8.69017,8.58337,8.64156,10707.4681235968,0
+HBM.US,D,20140610,000000,8.65124,8.66102,8.57348,8.59315,3085.610200288,0
+HBM.US,D,20140611,000000,8.60273,8.69017,8.51509,8.6219,14563.4790524632,0
+HBM.US,D,20140612,000000,8.58337,8.63158,8.49592,8.5638,18600.8196716712,0
+HBM.US,D,20140613,000000,8.51509,8.61251,8.51509,8.5638,4976.0473587112,0
+HBM.US,D,20140616,000000,8.53455,8.80686,8.53455,8.79698,21810.6557371656,0
+HBM.US,D,20140617,000000,8.75825,8.75825,8.65124,8.69017,16250.546447685601,0
+HBM.US,D,20140618,000000,8.69985,8.99142,8.69985,8.97226,40058.8342430896,0
+HBM.US,D,20140619,000000,9.04033,9.28309,9.04033,9.25444,49421.8579222752,0
+HBM.US,D,20140620,000000,9.21501,9.47844,9.21501,9.47844,27598.178505692802,0
+HBM.US,D,20140623,000000,9.2248,9.23448,8.96238,9.10811,80522.4043695936,0
+HBM.US,D,20140624,000000,9.03035,9.12767,8.98174,9.0012,21404.9180322576,0
+HBM.US,D,20140625,000000,9.04033,9.11779,8.96238,9.04982,28288.433514783203,0
+HBM.US,D,20140626,000000,9.04982,9.04982,8.90398,8.98174,22529.963569570402,0
+HBM.US,D,20140627,000000,8.98174,9.04033,8.90398,9.01089,8805.0091072504,0
+HBM.US,D,20140630,000000,8.97226,9.03035,8.88452,9.03035,35082.7868843784,0
+HBM.US,D,20140701,000000,9.04033,9.04033,8.95269,9.03035,6664.116575427201,0
+HBM.US,D,20140702,000000,9.04033,9.39099,9.04033,9.36115,84048.81602706561,0
+HBM.US,D,20140703,000000,9.38111,9.70931,9.21501,9.70931,33587.0673944336,0
+HBM.US,D,20140707,000000,9.81612,9.89398,9.57656,9.81612,102806.921673232,0
+HBM.US,D,20140708,000000,9.85505,9.91294,9.64343,9.90296,52835.0637509704,0
+HBM.US,D,20140709,000000,9.87401,10.1994,9.87401,10.0317,81228.68852258161,0
+HBM.US,D,20140710,000000,9.93291,9.97184,9.73826,9.8251,43379.8724943736,0
+HBM.US,D,20140711,000000,9.8251,10.0118,9.74824,9.97184,41876.13843248,0
+HBM.US,D,20140714,000000,10.0118,10.0217,9.8251,9.90296,27862.659380003202,0
+HBM.US,D,20140715,000000,9.95187,9.95187,9.65342,9.68236,30239.981784316,0
+HBM.US,D,20140716,000000,9.75823,9.8251,9.69035,9.73826,16409.836065168,0
+HBM.US,D,20140717,000000,9.6624,9.77719,9.6055,9.6055,23448.633879201603,0
+HBM.US,D,20140718,000000,9.68236,9.69035,9.57656,9.58654,25720.7650266864,0
+HBM.US,D,20140721,000000,9.59552,9.86503,9.57656,9.86503,12202.185792048002,0
+HBM.US,D,20140722,000000,10.0906,10.6746,10.0517,10.1595,65490.072858125604,0
+HBM.US,D,20140723,000000,10.1894,10.417,10.1795,10.3801,40584.790527229605,0
+HBM.US,D,20140724,000000,10.436,10.446,10.1994,10.1994,80868.03278488561,0
+HBM.US,D,20140725,000000,10.2962,10.3981,10.2883,10.3062,77468.8524571008,0
+HBM.US,D,20140728,000000,10.3541,10.3891,10.3062,10.3452,69186.79416950961,0
+HBM.US,D,20140729,000000,10.2583,10.3981,10.2094,10.3891,41369.2167567184,0
+HBM.US,D,20140730,000000,10.3891,10.4949,10.3452,10.407,37911.9307823048,0
+HBM.US,D,20140731,000000,10.2384,10.5448,10.1206,10.5448,44047.0856091112,0
+HBM.US,D,20140801,000000,10.5348,10.5548,10.2094,10.3252,66499.9089236744,0
+HBM.US,D,20140804,000000,10.417,10.417,10.1295,10.1595,32855.7377041056,0
+HBM.US,D,20140805,000000,10.1495,10.2783,9.91294,10.0906,40066.8488150384,0
+HBM.US,D,20140806,000000,10.0118,10.0517,9.79616,9.86503,71349.72677419201,0
+HBM.US,D,20140807,000000,9.77719,9.884,9.70033,9.77719,31030.418942766402,0
+HBM.US,D,20140808,000000,9.73826,9.96185,9.73826,9.92293,175849.72677160802,0
+HBM.US,D,20140811,000000,9.96185,10.0217,9.92293,9.94289,19304.098360178403,0
+HBM.US,D,20140812,000000,9.86503,10.0118,9.85505,9.95187,27201.4571942272,0
+HBM.US,D,20140813,000000,9.94289,9.97184,9.884,9.96185,112951.36611742561,0
+HBM.US,D,20140814,000000,9.90296,9.92293,9.73826,9.78617,68145.9016376592,0
+HBM.US,D,20140815,000000,9.77719,9.8251,9.73826,9.74824,38097.2677586208,0
+HBM.US,D,20140818,000000,9.77719,9.87401,9.75823,9.78617,25021.4936241536,0
+HBM.US,D,20140819,000000,9.81612,9.884,9.74824,9.86503,90849.18032562241,0
+HBM.US,D,20140820,000000,9.87401,10.1495,9.86503,10.0607,31596.448086650402,0
+HBM.US,D,20140821,000000,9.9918,10.0317,9.884,9.89398,28669.1256823512,0
+HBM.US,D,20140822,000000,9.96185,9.96185,9.884,9.93291,11822.4954459736,0
+HBM.US,D,20140825,000000,9.9918,10.0217,9.91294,9.95187,21889.79963516,0
+HBM.US,D,20140826,000000,9.94289,10.0317,9.93291,9.95187,21869.763205288,0
+HBM.US,D,20140827,000000,9.9918,10.0707,9.9918,10.0217,43647.3588331648,0
+HBM.US,D,20140828,000000,9.94289,10.0517,9.884,9.89398,78972.5865189944,0
+HBM.US,D,20140829,000000,9.85505,9.884,9.76821,9.84507,50247.35883300161,0
+HBM.US,D,20140902,000000,9.80614,9.80614,9.58654,9.70033,42457.194898768,0
+HBM.US,D,20140903,000000,9.70033,10.0217,9.70033,9.98182,41829.0528222808,0
+HBM.US,D,20140904,000000,9.884,10.1595,9.86503,9.9918,52219.9453539,0
+HBM.US,D,20140905,000000,9.884,9.93291,9.75823,9.81612,26203.6429866016,0
+HBM.US,D,20140908,000000,9.8251,9.91294,9.75823,9.8251,24113.843350952,0
+HBM.US,D,20140909,000000,9.8251,9.84507,9.61549,9.8251,59453.09653769201,0
+HBM.US,D,20140910,000000,9.75823,9.85505,9.64343,9.8251,52970.309652606404,0
+HBM.US,D,20140911,000000,9.72828,9.76821,9.48872,9.73826,62826.229506643205,0
+HBM.US,D,20140912,000000,9.67238,9.68236,9.59552,9.59552,35114.845172173606,0
+HBM.US,D,20140915,000000,9.62547,9.65342,9.42903,9.44899,65906.83059946321,0
+HBM.US,D,20140916,000000,9.44899,9.58654,9.28209,9.44899,46799.089252030404,0
+HBM.US,D,20140917,000000,9.41904,9.57656,9.39099,9.43911,31051.457194132003,0
+HBM.US,D,20140918,000000,9.43911,9.43911,9.15622,9.23388,35036.703095672805,0
+HBM.US,D,20140919,000000,9.08795,9.25344,8.82503,8.90308,158378.9617447176,0
+HBM.US,D,20140922,000000,8.58207,8.59195,8.41667,8.53326,148383.7887030704,0
+HBM.US,D,20140923,000000,8.57219,8.65024,8.43603,8.53326,109019.2167550456,0
+HBM.US,D,20140924,000000,8.48475,8.76693,8.4554,8.73758,114318.8524561896,0
+HBM.US,D,20140925,000000,8.65024,8.65983,8.4554,8.49453,51941.4389786792,0
+HBM.US,D,20140926,000000,8.37784,8.67939,8.35818,8.65024,60518.0327853888,0
+HBM.US,D,20140929,000000,8.57219,8.57219,8.37784,8.42635,70454.0983589136,0
+HBM.US,D,20140930,000000,8.36796,8.50441,8.28032,8.32893,58063.5701260688,0
+HBM.US,D,20141001,000000,8.31955,8.33851,8.11502,8.21224,88155.28232933201,0
+HBM.US,D,20141002,000000,8.18309,8.18309,7.91059,7.99813,113587.5227658616,0
+HBM.US,D,20141003,000000,7.93974,8.03696,7.81317,7.93016,141613.4790493216,0
+HBM.US,D,20141006,000000,7.98855,8.10534,7.89143,7.98855,115331.69398621921,0
+HBM.US,D,20141007,000000,7.93016,7.98855,7.77444,7.794,57119.854279097606,0
+HBM.US,D,20141008,000000,7.794,7.91059,7.56991,7.87166,116574.95445977681,0
+HBM.US,D,20141009,000000,7.87166,7.87166,7.39493,7.44344,204669.12567799923,0
+HBM.US,D,20141010,000000,7.42408,7.56991,7.21965,7.37557,271066.8488093264,0
+HBM.US,D,20141013,000000,7.42408,7.5214,7.18092,7.23921,27370.7650266456,0
+HBM.US,D,20141014,000000,7.38525,7.56033,7.31727,7.38525,40045.8105636728,0
+HBM.US,D,20141015,000000,7.14199,7.30739,7.04467,7.10286,70714.5719472496,0
+HBM.US,D,20141016,000000,7.00554,7.17114,6.93756,7.09328,32766.575591175202,0
+HBM.US,D,20141017,000000,7.20977,7.29761,7.09328,7.13221,31156.64845096,0
+HBM.US,D,20141020,000000,7.11274,7.1905,7.05455,7.16156,36132.695809671204,0
+HBM.US,D,20141021,000000,7.30739,7.55075,7.25898,7.50184,52871.12932474,0
+HBM.US,D,20141022,000000,7.5214,7.54096,7.16156,7.27794,34455.6466293848,0
+HBM.US,D,20141023,000000,7.37557,7.51152,7.32685,7.38525,26898.907103160003,0
+HBM.US,D,20141024,000000,7.37557,7.42408,7.25898,7.34632,29478.59744918,0
+HBM.US,D,20141027,000000,7.31727,7.32685,7.20048,7.21965,48170.5828767688,0
+HBM.US,D,20141028,000000,7.3561,7.69658,7.22953,7.63799,51589.7996344256,0
+HBM.US,D,20141029,000000,7.66743,7.73561,7.46311,7.53128,86833.8797792736,0
+HBM.US,D,20141030,000000,7.38525,7.46311,7.22953,7.22953,62165.0273208672,0
+HBM.US,D,20141031,000000,7.2491,7.46311,7.13221,7.46311,47951.183969670405,0
+HBM.US,D,20141103,000000,7.47269,7.55075,7.34632,7.55075,46144.8998167096,0
+HBM.US,D,20141104,000000,7.27794,7.32685,7.01542,7.09328,73613.843349728,0
+HBM.US,D,20141105,000000,6.96701,7.09328,6.89883,6.918,53390.072858424806,0
+HBM.US,D,20141106,000000,6.95723,6.95723,6.76248,6.76248,43910.8378859816,0
+HBM.US,D,20141107,000000,6.92778,7.37557,6.83056,7.26846,52458.3788693768,0
+HBM.US,D,20141110,000000,7.36558,7.41429,7.16156,7.20048,70480.1457177472,0
+HBM.US,D,20141111,000000,7.21965,7.22953,7.11274,7.20048,24444.444443840002,0
+HBM.US,D,20141112,000000,7.20048,7.48247,7.07382,7.10286,38073.224042774404,0
+HBM.US,D,20141113,000000,7.1905,7.26846,7.10286,7.20048,39880.5100172288,0
+HBM.US,D,20141114,000000,7.15157,7.53128,7.15157,7.41429,48609.380690965605,0
+HBM.US,D,20141117,000000,7.43396,7.8523,7.43396,7.77444,115571.12932318961,0
+HBM.US,D,20141118,000000,7.87166,7.88154,7.64797,7.64797,96063.6611998104,0
+HBM.US,D,20141119,000000,7.64797,7.75487,7.55075,7.60894,50755.2823302568,0
+HBM.US,D,20141120,000000,7.55075,7.78412,7.55075,7.76456,30309.1074673744,0
+HBM.US,D,20141121,000000,8.04684,8.37784,7.88154,8.15395,112437.43169120881,0
+HBM.US,D,20141124,000000,8.21224,8.28032,8.11502,8.13428,34890.4371576072,0
+HBM.US,D,20141125,000000,8.05653,8.29,8.0177,8.21224,27237.5227679968,0
+HBM.US,D,20141126,000000,8.27064,8.32893,8.13428,8.28032,34332.422585672,0
+HBM.US,D,20141128,000000,7.83273,7.83273,7.3561,7.40451,46299.180326724,0
+HBM.US,D,20141201,000000,7.30739,7.38525,7.17114,7.21965,101577.6867005848,0
+HBM.US,D,20141202,000000,7.20977,7.53128,7.0252,7.13221,111651.00181873281,0
+HBM.US,D,20141203,000000,7.12243,7.32685,7.12243,7.20048,52431.329689049606,0
+HBM.US,D,20141204,000000,7.46311,7.55075,7.22953,7.26846,58322.04007141761,0
+HBM.US,D,20141205,000000,7.23921,7.6285,7.15157,7.44344,95148.9981761536,0
+HBM.US,D,20141208,000000,7.33644,7.37557,7.0837,7.32685,144484.6994499792,0
+HBM.US,D,20141209,000000,7.2491,7.80349,7.2491,7.80349,53525.3187600608,0
+HBM.US,D,20141210,000000,7.8523,7.88154,7.55075,7.56033,149483.78870304322,0
+HBM.US,D,20141211,000000,7.53128,7.73561,7.45332,7.60894,51014.754097099205,0
+HBM.US,D,20141212,000000,7.56033,7.61872,7.51152,7.55075,37748.633878848,0
+HBM.US,D,20141215,000000,7.59936,7.65785,7.1905,7.2491,62706.010927411204,0
+HBM.US,D,20141216,000000,7.31727,7.38525,7.16156,7.16156,120457.01274747681,0
+HBM.US,D,20141217,000000,7.25898,8.0177,7.25898,7.91059,90937.3406170592,0
+HBM.US,D,20141218,000000,8.09545,8.09545,7.81317,7.92037,44164.298723862405,0
+HBM.US,D,20141219,000000,7.94942,8.14427,7.90091,7.97877,47820.947175502406,0
+HBM.US,D,20141222,000000,8.07599,8.09545,7.794,7.86178,44128.233150092805,0
+HBM.US,D,20141223,000000,7.82305,8.28032,7.80349,8.1247,40689.9817840576,0
+HBM.US,D,20141224,000000,8.06641,8.40689,8.06641,8.31955,30030.6010921536,0
+HBM.US,D,20141226,000000,8.37784,8.58207,8.1247,8.34839,171426.68487736402,0
+HBM.US,D,20141229,000000,8.34839,8.50441,8.23161,8.33851,68151.9125666208,0
+HBM.US,D,20141230,000000,8.31955,8.48475,8.27064,8.43603,38976.8670300016,0
+HBM.US,D,20141231,000000,8.38732,8.55272,8.27064,8.44572,22116.2112927136,0
+HBM.US,D,20150102,000000,8.43603,8.7864,8.34839,8.65983,62664.9362461736,0
+HBM.US,D,20150105,000000,8.65983,8.65983,8.20276,8.3971,43226.593805852805,0
+HBM.US,D,20150106,000000,8.37784,8.40689,7.98855,8.04684,68526.59380522721,0
+HBM.US,D,20150107,000000,8.02748,8.11502,7.91059,8.05653,50304.4626581368,0
+HBM.US,D,20150108,000000,8.09545,8.26095,8.02748,8.10534,44563.0236783152,0
+HBM.US,D,20150109,000000,8.02748,8.29978,8.02748,8.24149,77125.227684796,0
+HBM.US,D,20150112,000000,8.31955,8.31955,8.04684,8.14427,58849.9999985448,0
+HBM.US,D,20150113,000000,8.17331,8.17331,7.20977,7.29761,118748.90710088881,0
+HBM.US,D,20150114,000000,6.81119,6.84024,6.10079,6.45095,181354.73587894,0
+HBM.US,D,20150115,000000,6.69441,6.7527,6.48998,6.60707,156182.9690307464,0
+HBM.US,D,20150116,000000,6.67484,7.00554,6.65558,6.87917,374135.24589238805,0
+HBM.US,D,20150120,000000,7.03489,7.50184,6.93756,7.28773,287963.57012038404,0
+HBM.US,D,20150121,000000,7.26846,7.76456,7.2491,7.73561,214000.0910693896,0
+HBM.US,D,20150122,000000,7.69658,7.75487,7.5214,7.56033,116601.00181861041,0
+HBM.US,D,20150123,000000,7.45332,7.56033,7.04467,7.12243,90246.08378647521,0
+HBM.US,D,20150126,000000,7.10286,7.26846,6.99606,7.23921,52278.0510005288,0
+HBM.US,D,20150127,000000,7.0837,7.15157,6.918,7.06413,113083.60655458081,0
+HBM.US,D,20150128,000000,7.05455,7.11274,6.90842,6.97639,93853.64298492881,0
+HBM.US,D,20150129,000000,6.97639,7.0252,6.5874,6.73334,79627.7777758088,0
+HBM.US,D,20150130,000000,6.73334,7.12243,6.65558,6.95723,124070.582874892,0
+HBM.US,D,20150202,000000,7.09328,7.43396,6.99606,7.41429,89128.05099961761,0
+HBM.US,D,20150203,000000,7.56033,8.11502,7.53128,8.03696,125042.349723684,0
+HBM.US,D,20150204,000000,7.91059,8.00781,7.71605,7.76456,108189.7085583448,0
+HBM.US,D,20150205,000000,7.86178,8.06641,7.78412,8.0177,142779.59926787202,0
+HBM.US,D,20150206,000000,7.97877,7.97877,7.71605,7.76456,96497.4499065392,0
+HBM.US,D,20150209,000000,7.84271,8.0177,7.71605,7.794,59166.57559052241,0
+HBM.US,D,20150210,000000,7.75487,7.75487,7.47269,7.64797,62974.499087696,0
+HBM.US,D,20150211,000000,7.63799,7.66743,7.36558,7.6285,83735.2458995688,0
+HBM.US,D,20150212,000000,7.71605,8.09545,7.71605,7.91059,65260.655736091205,0
+HBM.US,D,20150213,000000,8.00781,8.23161,8.00781,8.11502,49349.726774736,0
+HBM.US,D,20150217,000000,8.05653,8.29978,8.05653,8.26095,87734.51730202,0
+HBM.US,D,20150218,000000,8.22192,8.52347,8.16353,8.36796,64657.55919694401,0
+HBM.US,D,20150219,000000,8.33851,8.38732,8.15395,8.22192,73077.868850652,0
+HBM.US,D,20150220,000000,8.1247,8.38732,8.06641,8.08577,77712.2950800456,0
+HBM.US,D,20150223,000000,7.8523,8.06641,7.80349,7.84271,99854.55373159281,0
+HBM.US,D,20150224,000000,7.84271,8.20276,7.84271,8.20276,71584.1530036944,0
+HBM.US,D,20150225,000000,8.14427,8.3971,8.13428,8.28032,51004.7358821632,0
+HBM.US,D,20150226,000000,8.4554,8.49453,8.11502,8.14427,64895.992712420804,0
+HBM.US,D,20150227,000000,8.1247,8.48475,8.10534,8.47486,97673.5883400256,0
+HBM.US,D,20150302,000000,8.43603,8.48475,8.07599,8.08577,51592.8050989064,0
+HBM.US,D,20150303,000000,8.13428,8.18309,7.794,7.80349,82833.6065553288,0
+HBM.US,D,20150304,000000,7.88154,7.88154,7.6285,7.78412,130624.4990860232,0
+HBM.US,D,20150305,000000,7.80349,7.80349,7.57979,7.61872,103800.7285948832,0
+HBM.US,D,20150306,000000,7.50184,7.58968,7.39493,7.53128,59609.3806906936,0
+HBM.US,D,20150309,000000,7.5214,7.66743,7.41429,7.43396,55188.342439436805,0
+HBM.US,D,20150310,000000,7.34632,7.42408,7.1905,7.23921,22505.919853724,0
+HBM.US,D,20150311,000000,7.21965,7.27804,6.99576,7.06393,49365.7559186336,0
+HBM.US,D,20150312,000000,7.2491,7.49275,7.2491,7.42438,139685.97449563522,0
+HBM.US,D,20150313,000000,7.36578,7.38545,7.12223,7.20038,30688.7978134488,0
+HBM.US,D,20150316,000000,7.2491,7.41449,7.0835,7.39513,39720.2185782528,0
+HBM.US,D,20150317,000000,7.29771,7.42438,7.25898,7.33654,25452.2768664016,0
+HBM.US,D,20150318,000000,7.27804,7.50223,7.16146,7.45352,42592.440800404,0
+HBM.US,D,20150319,000000,7.28783,7.29771,7.05425,7.06393,87036.2477209808,0
+HBM.US,D,20150320,000000,7.27804,7.70686,7.20977,7.65845,75025.4098342104,0
+HBM.US,D,20150323,000000,7.73611,8.18439,7.59986,8.17461,108485.24589895681,0
+HBM.US,D,20150324,000000,8.08697,8.24289,7.8531,8.19417,73795.17304006961,0
+HBM.US,D,20150325,000000,8.17461,8.27193,8.03806,8.09655,29147.996356292002,0
+HBM.US,D,20150326,000000,8.15525,8.35967,8.03806,8.06751,159598.1785024288,0
+HBM.US,D,20150327,000000,8.00891,8.10633,7.80418,8.04794,74102.7322386048,0
+HBM.US,D,20150330,000000,8.01879,8.22322,7.81397,8.15525,81799.72677393361,0
+HBM.US,D,20150331,000000,8.01879,8.02848,7.94054,7.97018,28631.0564655944,0
+HBM.US,D,20150401,000000,7.97018,8.19417,7.97018,8.08697,85185.8834223016,0
+HBM.US,D,20150402,000000,8.07719,8.17461,8.03806,8.1259,24836.1566478376,0
+HBM.US,D,20150406,000000,8.20406,8.41817,8.15525,8.3987,76359.83606368561,0
+HBM.US,D,20150407,000000,8.37944,8.5643,8.36955,8.44741,48723.588341236005,0
+HBM.US,D,20150408,000000,8.46698,8.63228,8.41817,8.46698,51009.7449896312,0
+HBM.US,D,20150409,000000,8.42785,8.50611,8.31116,8.32094,36552.4590154896,0
+HBM.US,D,20150410,000000,8.3987,8.57398,8.36955,8.57398,157442.25864820162,0
+HBM.US,D,20150413,000000,8.34989,8.36955,8.20406,8.33043,75743.71584512161,0
+HBM.US,D,20150414,000000,8.35967,8.36955,8.21354,8.34989,46287.1584688008,0
+HBM.US,D,20150415,000000,8.38892,8.62259,8.31116,8.55452,69205.828777888,0
+HBM.US,D,20150416,000000,8.48634,8.50611,8.15525,8.32094,74699.81784879041,0
+HBM.US,D,20150417,000000,8.27193,8.43773,8.22322,8.43773,60453.9162097984,0
+HBM.US,D,20150420,000000,8.41817,8.47656,8.20406,8.36955,77085.154825052,0
+HBM.US,D,20150421,000000,8.37944,8.37944,8.01879,8.03806,95251.1839685008,0
+HBM.US,D,20150422,000000,8.04794,8.21354,8.04794,8.11612,17798.3606552976,0
+HBM.US,D,20150423,000000,8.1259,8.71053,8.1259,8.66182,166680.05464068722,0
+HBM.US,D,20150424,000000,8.66182,9.09034,8.66182,8.97375,219229.5992659816,0
+HBM.US,D,20150427,000000,9.0612,9.42204,9.03205,9.32432,262744.7176619912,0
+HBM.US,D,20150428,000000,9.32432,9.4421,9.20743,9.31463,139378.4152971,0
+HBM.US,D,20150429,000000,9.31463,9.45198,9.18796,9.4421,133629.9635668232,0
+HBM.US,D,20150430,000000,9.40317,9.7712,9.40317,9.61848,206192.8961697648,0
+HBM.US,D,20150501,000000,9.65541,10.1046,9.64643,10.0158,261104.735876968,0
+HBM.US,D,20150504,000000,10.0846,10.0846,9.78118,9.91694,115770.49180041601,0
+HBM.US,D,20150505,000000,9.88799,9.94688,9.62846,9.64643,104994.89981525441,0
+HBM.US,D,20150506,000000,9.55959,9.66539,9.38411,9.61848,188345.4462612808,0
+HBM.US,D,20150507,000000,9.52066,9.52066,9.04203,9.49171,109755.5555528416,0
+HBM.US,D,20150508,000000,9.71231,10.0257,9.69334,9.76122,142971.9489946432,0
+HBM.US,D,20150511,000000,9.53962,9.96585,9.42204,9.53962,128807.1948966328,0
+HBM.US,D,20150512,000000,9.50169,9.85904,9.47205,9.67538,87612.29507980081,0
+HBM.US,D,20150513,000000,9.67538,9.79017,9.46216,9.50169,103149.5446240432,0
+HBM.US,D,20150514,000000,9.55959,9.82011,9.55959,9.67538,58091.6211278896,0
+HBM.US,D,20150515,000000,9.64643,9.82011,9.55959,9.79017,71369.763204064,0
+HBM.US,D,20150518,000000,9.71231,9.75124,9.59852,9.63645,34700.091073823205,0
+HBM.US,D,20150519,000000,9.49171,9.6085,9.27531,9.35406,71639.2531858424,0
+HBM.US,D,20150520,000000,9.32432,9.53962,9.09034,9.17808,65070.3096523072,0
+HBM.US,D,20150521,000000,9.24636,9.24636,8.90538,9.02227,67125.04553568081,0
+HBM.US,D,20150522,000000,8.99292,9.05141,8.8957,9.03205,50804.3715834432,0
+HBM.US,D,20150526,000000,8.92484,8.92484,8.68139,8.73968,68221.0382496792,0
+HBM.US,D,20150527,000000,8.74936,8.96387,8.74936,8.77891,37050.3642978088,0
+HBM.US,D,20150528,000000,8.72002,8.8957,8.59375,8.86645,27975.86520878,0
+HBM.US,D,20150529,000000,8.85677,8.87613,8.58396,8.72002,60041.165754435206,0
+HBM.US,D,20150601,000000,8.73,8.88581,8.64226,8.77891,66899.6356996208,0
+HBM.US,D,20150602,000000,8.81764,9.51167,8.81764,9.18796,126373.7704886784,0
+HBM.US,D,20150603,000000,9.49171,9.66539,9.11001,9.17808,129935.24589842641,0
+HBM.US,D,20150604,000000,9.14884,9.21711,9.03205,9.09034,157955.19125292482,0
+HBM.US,D,20150605,000000,9.0026,9.34418,8.93443,9.22689,47108.6520935528,0
+HBM.US,D,20150608,000000,9.08076,9.45198,8.99292,9.23668,161855.2823275096,0
+HBM.US,D,20150609,000000,9.19765,9.34418,9.11001,9.11001,138295.4462625184,0
+HBM.US,D,20150610,000000,9.27531,9.6085,9.27531,9.4421,68919.3078307184,0
+HBM.US,D,20150611,000000,9.40317,9.42204,9.01248,9.09034,52707.8324212832,0
+HBM.US,D,20150612,000000,9.04203,9.26572,9.03205,9.12957,53472.2222209,0
+HBM.US,D,20150615,000000,8.97375,9.27531,8.95409,9.0026,72047.99635523121,0
+HBM.US,D,20150616,000000,9.01248,9.22689,8.98324,9.11969,55114.2076489104,0
+HBM.US,D,20150617,000000,9.09034,9.12957,8.87613,9.10022,67636.9763189104,0
+HBM.US,D,20150618,000000,9.1683,9.31463,9.03205,9.08076,69584.5173024688,0
+HBM.US,D,20150619,000000,8.99292,9.05141,8.6715,8.72002,118338.16028851281,0
+HBM.US,D,20150622,000000,8.78839,8.78839,8.42785,8.53505,35819.1256821744,0
+HBM.US,D,20150623,000000,8.55452,8.79817,8.52527,8.74936,41097.7231319528,0
+HBM.US,D,20150624,000000,8.74936,8.93443,8.6715,8.75925,29765.1183963496,0
+HBM.US,D,20150625,000000,8.75925,8.79817,8.41817,8.42785,111258.2877932416,0
+HBM.US,D,20150626,000000,8.41817,8.50611,8.25267,8.44741,157749.8178467368,0
+HBM.US,D,20150629,000000,8.25267,8.36955,8.15525,8.28171,184435.33697176,0
+HBM.US,D,20150630,000000,8.33043,8.37944,8.03806,8.11612,55058.105645268806,0
+HBM.US,D,20150701,000000,8.11612,8.25267,7.98945,8.25267,79336.24772117121,0
+HBM.US,D,20150702,000000,8.19417,8.33043,7.84341,7.97976,63633.69763048481,0
+HBM.US,D,20150706,000000,7.80418,7.93115,7.66803,7.84341,61992.714023968,0
+HBM.US,D,20150707,000000,7.72643,7.72643,7.1904,7.48277,175197.5409792744,0
+HBM.US,D,20150708,000000,7.41449,7.59017,7.16146,7.25898,160418.6703056872,0
+HBM.US,D,20150709,000000,7.43426,7.60944,7.39513,7.47299,73795.17304006961,0
+HBM.US,D,20150710,000000,7.55115,7.59017,7.25898,7.33654,114028.32422304561,0
+HBM.US,D,20150713,000000,7.41449,7.58029,7.20038,7.53168,80053.55191058881,0
+HBM.US,D,20150714,000000,7.5218,7.8531,7.40471,7.72643,150141.9854243384,0
+HBM.US,D,20150715,000000,7.7947,7.82385,7.21965,7.36578,71623.2240419448,0
+HBM.US,D,20150716,000000,7.33654,7.40471,7.22953,7.2491,34384.5173033392,0
+HBM.US,D,20150717,000000,7.22953,7.22953,6.90792,6.98588,46287.1584688008,0
+HBM.US,D,20150720,000000,6.86919,6.92738,6.71317,6.83006,80261.9307812576,0
+HBM.US,D,20150721,000000,6.80081,7.05425,6.65478,6.74222,142664.389796108,0
+HBM.US,D,20150722,000000,6.6448,6.6448,6.27457,6.49876,111052.9143870536,0
+HBM.US,D,20150723,000000,6.54737,6.59628,6.17725,6.21598,130346.99453229601,0
+HBM.US,D,20150724,000000,6.17725,6.44037,6.12844,6.4209,74511.47540799361,0
+HBM.US,D,20150727,000000,6.30382,6.45973,6.15768,6.19681,76668.3970837144,0
+HBM.US,D,20150728,000000,6.26489,6.4209,6.13842,6.23584,108177.6867004216,0
+HBM.US,D,20150729,000000,6.30382,6.46972,6.13842,6.38188,72255.3734044064,0
+HBM.US,D,20150730,000000,6.4793,6.49876,5.67067,5.8752,236366.75773550323,0
+HBM.US,D,20150731,000000,6.09919,6.28415,6.01155,6.27457,124086.6120187896,0
+HBM.US,D,20150803,000000,6.2064,6.25531,6.06026,6.10907,12894.4444441256,0
+HBM.US,D,20150804,000000,6.148,6.22586,5.95316,6.01155,77488.88888697281,0
+HBM.US,D,20150805,000000,6.12844,6.25531,5.82639,5.88488,78415.5737685528,0
+HBM.US,D,20150806,000000,5.97242,6.13842,5.82639,6.06026,73270.2185774232,0
+HBM.US,D,20150807,000000,6.01155,6.148,5.86542,5.90445,93294.62659150001,0
+HBM.US,D,20150810,000000,5.97242,6.33316,5.83627,6.3137,102121.6757716096,0
+HBM.US,D,20150811,000000,6.06026,6.09919,5.72896,5.82639,148373.7704881344,0
+HBM.US,D,20150812,000000,5.8168,5.8752,5.67067,5.8168,229390.07285407282,0
+HBM.US,D,20150813,000000,5.80712,5.80712,5.42691,5.44658,108997.1766821864,0
+HBM.US,D,20150814,000000,5.4367,5.50497,5.25163,5.32001,86008.37886854721,0
+HBM.US,D,20150817,000000,5.26132,5.32969,5.22239,5.31013,158467.1220361544,0
+HBM.US,D,20150818,000000,5.23217,5.52444,4.88141,5.09572,168732.7868810736,0
+HBM.US,D,20150819,000000,5.04701,5.04701,4.88141,4.95927,173658.7431651048,0
+HBM.US,D,20150820,000000,4.96915,5.13465,4.95927,4.97863,142249.63569775762,0
+HBM.US,D,20150821,000000,4.97863,5.01786,4.76422,4.82301,129116.75773815521,0
+HBM.US,D,20150824,000000,4.45279,4.73537,4.37463,4.42344,163481.23861162242,0
+HBM.US,D,20150825,000000,4.61829,4.6669,4.40388,4.45279,111972.5865181784,0
+HBM.US,D,20150826,000000,4.53085,4.53085,4.14076,4.19935,98221.58469702481,0
+HBM.US,D,20150827,000000,4.30656,4.92034,4.30656,4.85196,133116.0291406064,0
+HBM.US,D,20150828,000000,4.87163,5.04701,4.7742,5.02754,94937.613841004,0
+HBM.US,D,20150831,000000,4.92034,4.9984,4.63795,4.88141,86008.37886854721,0
+HBM.US,D,20150901,000000,4.67658,4.76422,4.56938,4.61829,158467.1220361544,0
+HBM.US,D,20150902,000000,4.73537,4.73537,4.46257,4.5013,117209.1074652256,0
+HBM.US,D,20150903,000000,4.55979,4.94948,4.49152,4.51108,127781.3296871864,0
+HBM.US,D,20150904,000000,4.43313,4.43313,4.28689,4.32612,71844.6265920304,0
+HBM.US,D,20150908,000000,4.54043,4.88141,4.52087,4.70613,105817.3952615,0
+HBM.US,D,20150909,000000,4.82122,4.92862,4.5577,4.58685,134844.1712170664,0
+HBM.US,D,20150910,000000,4.64554,4.85037,4.5577,4.8309,75905.0091055912,0
+HBM.US,D,20150911,000000,4.76233,4.78219,4.56718,4.7237,112198.998175732,0
+HBM.US,D,20150914,000000,4.67469,4.69435,4.51857,4.64554,85556.5573749336,0
+HBM.US,D,20150915,000000,4.63586,4.88959,4.60661,4.87991,75519.3078305552,0
+HBM.US,D,20150916,000000,4.88959,5.15301,4.88959,4.94789,75004.3715828448,0
+HBM.US,D,20150917,000000,4.95767,5.27978,4.86993,5.08474,153910.8378832616,0
+HBM.US,D,20150918,000000,5.02605,5.03583,4.70413,4.76233,81152.550089068,0
+HBM.US,D,20150921,000000,4.75284,4.75284,4.48922,4.49901,107689.7996330384,0
+HBM.US,D,20150922,000000,4.40138,4.40138,4.08925,4.24537,127568.94353054321,0
+HBM.US,D,20150923,000000,4.2843,4.2843,4.00161,4.03056,101953.3697606848,0
+HBM.US,D,20150924,000000,3.98185,4.07947,3.8451,4.06969,225853.6429816648,0
+HBM.US,D,20150925,000000,4.08925,4.15753,3.99173,4.12808,130335.97449586641,0
+HBM.US,D,20150928,000000,3.77692,3.83531,3.60134,3.60134,146812.9326011056,0
+HBM.US,D,20150929,000000,3.64047,3.68908,3.52308,3.56221,103796.7213089088,0
+HBM.US,D,20150930,000000,3.64047,3.80627,3.55243,3.59146,237308.4699394872,0
+HBM.US,D,20151001,000000,3.72821,3.83531,3.61112,3.61112,119372.040069908,0
+HBM.US,D,20151002,000000,3.6794,3.9525,3.62061,3.92335,69777.8688507336,0
+HBM.US,D,20151005,000000,4.03056,4.45039,4.01119,4.32352,253256.46629610562,0
+HBM.US,D,20151006,000000,4.36245,4.7237,4.31364,4.71391,80024.49908727441,0
+HBM.US,D,20151007,000000,4.8309,5.2702,4.8309,5.22129,268356.9216691384,0
+HBM.US,D,20151008,000000,5.06497,5.2702,4.8309,5.18246,202470.1274995472,0
+HBM.US,D,20151009,000000,5.78726,5.8752,5.4359,5.45546,262927.0491738264,0
+HBM.US,D,20151012,000000,5.45546,5.50437,5.01636,5.12367,80529.4171200488,0
+HBM.US,D,20151013,000000,5.04561,5.33838,4.95767,5.26022,182284.42622500082,0
+HBM.US,D,20151014,000000,5.2702,5.47513,5.26022,5.37741,159231.5118357712,0
+HBM.US,D,20151015,000000,5.34816,5.602,5.30913,5.38729,138020.947173272,0
+HBM.US,D,20151016,000000,5.36762,5.36762,5.04561,5.08474,139044.8087397312,0
+HBM.US,D,20151019,000000,5.02605,5.02605,4.58685,4.76233,111131.0564635544,0
+HBM.US,D,20151020,000000,4.68437,4.88959,4.63586,4.77231,122839.3442592576,0
+HBM.US,D,20151021,000000,4.76233,4.76233,4.51857,4.62597,121012.02185493121,0
+HBM.US,D,20151022,000000,4.74306,4.98712,4.64554,4.94789,92114.4808720392,0
+HBM.US,D,20151023,000000,4.97713,5.13335,4.85037,5.08474,150521.6757704128,0
+HBM.US,D,20151026,000000,5.06497,5.09442,4.87991,4.9969,196221.76684396403,0
+HBM.US,D,20151027,000000,4.9384,4.95767,4.78219,4.87991,127568.94353054321,0
+HBM.US,D,20151028,000000,4.88959,5.24095,4.79197,5.04561,132795.4462626544,0
+HBM.US,D,20151029,000000,4.97713,5.06497,4.86993,4.89908,181567.12203558322,0
+HBM.US,D,20151030,000000,4.88959,5.18246,4.86993,5.08474,78693.07832228001,0
+HBM.US,D,20151102,000000,5.02605,5.26022,4.92862,5.15301,147604.3715810496,0
+HBM.US,D,20151103,000000,5.1042,5.22129,4.98712,5.05539,208311.74862872882,0
+HBM.US,D,20151104,000000,5.05539,5.23107,4.87991,4.90896,127831.42076186641,0
+HBM.US,D,20151105,000000,4.87991,4.87991,4.7237,4.77231,167941.3479011296,0
+HBM.US,D,20151106,000000,4.78219,5.13335,4.7237,5.13335,158205.6466263248,0
+HBM.US,D,20151109,000000,5.12367,5.19184,4.94789,5.05539,131772.58651768882,0
+HBM.US,D,20151110,000000,5.01636,5.01636,4.46966,4.47954,196118.5792301232,0
+HBM.US,D,20151111,000000,4.44051,4.50889,4.07947,4.10872,186791.62112470722,0
+HBM.US,D,20151112,000000,4.01119,4.06,3.79638,3.94292,164044.2622910256,0
+HBM.US,D,20151113,000000,3.9525,4.01119,3.80627,3.8451,69881.0564645744,0
+HBM.US,D,20151116,000000,3.86486,3.9525,3.73779,3.81605,89039.8907081808,0
+HBM.US,D,20151117,000000,3.80627,3.93314,3.72821,3.91357,100618.9435312096,0
+HBM.US,D,20151118,000000,3.9525,4.1186,3.92335,4.04024,95907.3770468088,0
+HBM.US,D,20151119,000000,4.05002,4.09903,3.9525,4.05002,95396.4480850728,0
+HBM.US,D,20151120,000000,4.06969,4.24537,4.04024,4.15753,63016.5755904272,0
+HBM.US,D,20151123,000000,4.05002,4.10872,3.99173,4.04024,78795.2641146272,0
+HBM.US,D,20151124,000000,4.08925,4.20624,4.08925,4.17729,75621.4936229024,0
+HBM.US,D,20151125,000000,4.14774,4.33331,4.1186,4.18657,89247.267757356,0
+HBM.US,D,20151127,000000,4.24537,4.24537,4.12808,4.19646,20083.5154821992,0
+HBM.US,D,20151130,000000,4.21622,4.38192,4.21622,4.34299,31561.3843343744,0
+HBM.US,D,20151201,000000,4.37204,4.53813,4.37204,4.45039,67246.2659364064,0
+HBM.US,D,20151202,000000,4.43083,4.44051,4.26503,4.30386,90913.2969012128,0
+HBM.US,D,20151203,000000,4.35277,4.50889,4.30386,4.46018,72822.40436978401,0
+HBM.US,D,20151204,000000,4.45039,4.53813,4.35277,4.46966,116194.2622922088,0
+HBM.US,D,20151207,000000,4.3919,4.42095,3.82553,3.91357,111072.9508169256,0
+HBM.US,D,20151208,000000,3.8451,3.8451,3.63049,3.74747,129357.19489661921,0
+HBM.US,D,20151209,000000,3.8451,3.98185,3.74747,3.90369,106869.30782978001,0
+HBM.US,D,20151210,000000,3.89401,4.01119,3.7868,3.85488,87400.9107446512,0
+HBM.US,D,20151211,000000,3.75726,3.85488,3.69886,3.72821,77360.65573579201,0
+HBM.US,D,20151214,000000,3.71843,3.73779,3.29859,3.31816,148823.5883387608,0
+HBM.US,D,20151215,000000,3.38653,3.45491,3.21085,3.22043,66908.65209306321,0
+HBM.US,D,20151216,000000,3.26944,3.49384,3.25946,3.46469,257801.7304125688,0
+HBM.US,D,20151217,000000,3.26944,3.30847,3.14258,3.27923,124391.16575284401,0
+HBM.US,D,20151218,000000,3.31816,3.55243,3.31816,3.36697,84122.950817592,0
+HBM.US,D,20151221,000000,3.4061,3.58168,3.33782,3.53286,66093.16939727281,0
+HBM.US,D,20151222,000000,3.52308,3.68908,3.50372,3.63049,75050.4553715504,0
+HBM.US,D,20151223,000000,3.72821,4.06969,3.72821,4.01119,152161.65755543602,0
+HBM.US,D,20151224,000000,4.02088,4.05002,3.88522,4.03056,82295.6284132656,0
+HBM.US,D,20151228,000000,3.96228,3.96228,3.82563,3.89401,75864.9362458472,0
+HBM.US,D,20151229,000000,3.99173,4.05002,3.79638,3.85488,108316.93988803201,0
+HBM.US,D,20151230,000000,3.82553,3.86486,3.75726,3.79638,27294.626593132,0
+HBM.US,D,20151231,000000,3.7868,3.85488,3.68908,3.72821,99712.29507950161,0
+HBM.US,D,20160104,000000,3.63049,3.81605,3.54265,3.81605,54560.2003629496,0
+HBM.US,D,20160105,000000,3.81605,3.97206,3.80627,3.88442,136601.3661168408,0
+HBM.US,D,20160106,000000,3.8451,3.8451,3.64995,3.69886,82029.14389596801,0
+HBM.US,D,20160107,000000,3.57189,3.57189,3.22043,3.24988,173595.62841100802,0
+HBM.US,D,20160108,000000,3.30847,3.30847,3.09386,3.09386,91212.8415277992,0
+HBM.US,D,20160111,000000,3.08398,3.10375,2.81078,2.82046,101310.2003617936,0
+HBM.US,D,20160112,000000,2.81078,2.86937,2.51791,2.54726,191957.0127457088,0
+HBM.US,D,20160113,000000,2.60575,2.68371,2.3617,2.40083,91605.55555329041,0
+HBM.US,D,20160114,000000,2.21536,2.21536,2.01054,2.05915,262441.1657494304,0
+HBM.US,D,20160115,000000,1.95204,2.03968,1.89325,1.98109,273106.55737029604,0
+HBM.US,D,20160119,000000,2.11774,2.18622,1.84454,1.91282,226346.53915651602,0
+HBM.US,D,20160120,000000,1.90303,1.90303,1.52243,1.81519,300105.64662281604,0
+HBM.US,D,20160121,000000,1.68832,1.99087,1.68832,1.74702,159864.6630197264,0
+HBM.US,D,20160122,000000,1.89325,2.00076,1.73734,1.80551,215603.0054591496,0
+HBM.US,D,20160125,000000,1.79593,1.83955,1.5906,1.61037,154631.14753716,0
+HBM.US,D,20160126,000000,1.66886,1.67864,1.56655,1.62993,244797.0856041472,0
+HBM.US,D,20160127,000000,1.63961,1.66886,1.56365,1.63961,263138.433508976,0
+HBM.US,D,20160128,000000,1.70779,1.70779,1.5906,1.6493,132868.5792316872,0
+HBM.US,D,20160129,000000,1.66886,1.9227,1.66886,1.90303,425958.4699348224,0
+HBM.US,D,20160201,000000,1.90303,1.98109,1.79593,1.90303,254591.8943470744,0
+HBM.US,D,20160202,000000,1.84454,1.84454,1.68343,1.7567,231177.3223986552,0
+HBM.US,D,20160203,000000,1.79593,1.99087,1.78605,1.97121,194773.1329642184,0
+HBM.US,D,20160204,000000,2.03968,2.25429,2.03968,2.1958,399097.6320484192,0
+HBM.US,D,20160205,000000,2.10806,2.16655,2.03968,2.13721,233335.24589586962,0
+HBM.US,D,20160208,000000,2.10806,2.12742,1.94216,1.95204,254048.9070975432,0
+HBM.US,D,20160209,000000,1.864,1.90303,1.72755,1.73734,170842.62294659522,0
+HBM.US,D,20160210,000000,1.84454,1.95204,1.74702,1.74702,138954.6448053072,0
+HBM.US,D,20160211,000000,1.68832,1.77616,1.66886,1.70779,195134.790523408,0
+HBM.US,D,20160212,000000,1.82508,1.94216,1.81819,1.90303,188565.8469898728,0
+HBM.US,D,20160216,000000,2.00076,2.13721,1.93228,2.10806,167136.88524176882,0
+HBM.US,D,20160217,000000,2.1958,2.53748,2.1958,2.49825,274699.45354512,0
+HBM.US,D,20160218,000000,2.53748,2.53748,2.27406,2.37158,262613.4790463296,0
+HBM.US,D,20160219,000000,2.3617,2.47908,2.25439,2.45952,127760.2914358208,0
+HBM.US,D,20160222,000000,2.57661,2.81078,2.57661,2.65456,278461.293253588,0
+HBM.US,D,20160223,000000,2.65456,2.71306,2.39114,2.42997,164326.7759522208,0
+HBM.US,D,20160224,000000,2.33255,2.57661,2.21536,2.53748,162202.9143857888,0
+HBM.US,D,20160225,000000,2.4691,2.70328,2.43976,2.62532,258258.5610136504,0
+HBM.US,D,20160226,000000,2.84003,2.92787,2.73023,2.73272,251487.249538408,0
+HBM.US,D,20160229,000000,2.81078,2.88874,2.71316,2.85949,214949.81784532242,0
+HBM.US,D,20160301,000000,2.91798,2.98626,2.78143,2.95711,394945.0819574472,0
+HBM.US,D,20160302,000000,3.04485,3.34441,3.02539,3.32804,593870.7650126376,0
+HBM.US,D,20160303,000000,3.36697,3.77692,3.36697,3.74747,340943.89798792644,0
+HBM.US,D,20160304,000000,3.9525,4.32352,3.83531,4.05002,725873.7704738544,0
+HBM.US,D,20160307,000000,4.08925,4.18657,3.70854,3.83531,387518.57922539045,0
+HBM.US,D,20160308,000000,3.57189,3.69886,3.33782,3.57189,327570.58286986,0
+HBM.US,D,20160309,000000,3.61841,3.85298,3.47168,3.82364,167477.50454959282,0
+HBM.US,D,20160310,000000,3.79439,3.99003,3.72591,3.78461,224827.77777221843,0
+HBM.US,D,20160311,000000,3.92146,3.96049,3.7357,3.7357,130480.23679094481,0
+HBM.US,D,20160314,000000,3.7357,3.76494,3.5693,3.62799,132743.3515449872,0
+HBM.US,D,20160315,000000,3.55972,3.55972,3.22712,3.26625,204291.43897491202,0
+HBM.US,D,20160316,000000,3.27613,3.59685,3.16853,3.51081,255125.8652031632,0
+HBM.US,D,20160317,000000,3.76494,4.04843,3.69657,3.98005,361117.57740454964,0
+HBM.US,D,20160318,000000,4.01918,4.13627,3.87255,3.99003,187846.539157468,0
+HBM.US,D,20160321,000000,3.99991,4.10722,3.90179,3.98005,115973.86156361681,0
+HBM.US,D,20160322,000000,3.9508,4.12668,3.93124,4.12668,130719.67212791521,0
+HBM.US,D,20160323,000000,3.99991,4.04843,3.677,3.77472,201708.74316441122,0
+HBM.US,D,20160324,000000,3.57918,3.7908,3.50102,3.65734,140334.15300199442,0
+HBM.US,D,20160328,000000,3.677,3.69657,3.54993,3.69657,157152.7322365512,0
+HBM.US,D,20160329,000000,3.59884,3.677,3.45211,3.61841,147468.12385792,0
+HBM.US,D,20160330,000000,3.64756,3.80427,3.49104,3.677,264373.6794105848,0
+HBM.US,D,20160331,000000,3.65734,3.77472,3.54993,3.59884,122924.4990862136,0
+HBM.US,D,20160401,000000,3.46189,3.54005,3.38364,3.54005,112213.0236766424,0
+HBM.US,D,20160404,000000,3.51081,3.57918,3.25637,3.30538,90891.25682835361,0
+HBM.US,D,20160405,000000,3.27613,3.28591,3.13908,3.21734,95659.92713788961,0
+HBM.US,D,20160406,000000,3.28591,3.31506,3.15865,3.30538,146320.0364262544,0
+HBM.US,D,20160407,000000,3.22712,3.2369,2.81158,2.92397,286277.5045466552,0
+HBM.US,D,20160408,000000,3.03148,3.10994,3.00233,3.03148,123546.63023373921,0
+HBM.US,D,20160411,000000,3.11942,3.14886,3.09027,3.10994,156767.0309615152,0
+HBM.US,D,20160412,000000,3.14886,3.38364,3.11942,3.36397,237630.0546389328,0
+HBM.US,D,20160413,000000,3.42267,3.65245,3.42267,3.46189,261224.9544562,0
+HBM.US,D,20160414,000000,3.49104,3.54005,3.22712,3.2369,230103.36975751602,0
+HBM.US,D,20160415,000000,3.18799,3.26625,3.09027,3.24669,225761.4754042536,0
+HBM.US,D,20160418,000000,3.20756,3.61841,3.19788,3.5693,383004.3715752288,0
+HBM.US,D,20160419,000000,3.66722,4.15613,3.66722,4.13637,405413.1147440736,0
+HBM.US,D,20160420,000000,4.10722,4.51807,4.07797,4.23439,574876.2294939816,0
+HBM.US,D,20160421,000000,4.42015,4.45938,3.89211,3.92146,711118.9435161137,0
+HBM.US,D,20160422,000000,4.0095,4.31254,3.98005,4.21492,546481.6029008768,0
+HBM.US,D,20160425,000000,4.27362,4.29298,4.01918,4.19526,407394.71765841445,0
+HBM.US,D,20160426,000000,4.2832,4.41037,4.15613,4.33241,507391.5300420984,0
+HBM.US,D,20160427,000000,4.37114,4.50829,4.2832,4.49831,297634.1529981048,0
+HBM.US,D,20160428,000000,4.56668,4.88969,4.41037,4.43003,590298.26956646,0
+HBM.US,D,20160429,000000,4.70383,5.17338,4.57666,4.87003,672664.0254842776,0
+HBM.US,D,20160502,000000,5.01676,5.01676,4.64823,4.74286,265309.3806856072,0
+HBM.US,D,20160503,000000,4.56668,4.56668,4.18538,4.27362,298482.695803184,0
+HBM.US,D,20160504,000000,4.17599,4.35177,3.87754,3.94112,380905.5555461368,0
+HBM.US,D,20160505,000000,4.06809,4.12668,3.81405,3.89211,258157.3770427968,0
+HBM.US,D,20160506,000000,3.88253,4.17599,3.88253,3.99003,338281.05645793764,0
+HBM.US,D,20160509,000000,3.80427,3.80427,3.58886,3.59884,344390.1639259104,0
+HBM.US,D,20160510,000000,3.677,3.75506,3.6231,3.72591,241907.83241660483,0
+HBM.US,D,20160511,000000,3.83332,4.05841,3.82364,4.02896,300612.5682985776,0
+HBM.US,D,20160512,000000,4.12668,4.18538,3.7357,3.80427,234131.6939832816,0
+HBM.US,D,20160513,000000,3.76494,3.82364,3.59625,3.65734,224876.86702540482,0
+HBM.US,D,20160516,000000,3.8431,4.12668,3.8431,3.89211,622433.6976166673,0
+HBM.US,D,20160517,000000,4.02896,4.23439,3.87265,4.10722,495748.3606434792,0
+HBM.US,D,20160518,000000,3.9508,4.13637,3.77632,3.8431,411696.5391519328,0
+HBM.US,D,20160519,000000,3.72591,3.8431,3.64756,3.78461,323281.78505575843,0
+HBM.US,D,20160520,000000,3.86286,3.92146,3.74528,3.77472,227469.5810508416,0
+HBM.US,D,20160523,000000,3.75506,3.91167,3.6771,3.87265,160334.5173002248,0
+HBM.US,D,20160524,000000,3.8431,3.86286,3.65734,3.69657,189208.0145672704,0
+HBM.US,D,20160525,000000,3.79439,3.97027,3.77472,3.90179,259352.5500846616,0
+HBM.US,D,20160526,000000,4.02896,4.04843,3.85298,3.85298,244562.6593746448,0
+HBM.US,D,20160527,000000,3.85298,3.91167,3.79439,3.87265,164321.7668447528,0
+HBM.US,D,20160531,000000,3.8431,3.93124,3.7896,3.79439,213020.3096486488,0
+HBM.US,D,20160601,000000,3.7357,3.78461,3.59884,3.75506,173900.1821450624,0
+HBM.US,D,20160602,000000,3.70645,3.80427,3.63797,3.78461,125827.7777746664,0
+HBM.US,D,20160603,000000,3.93124,4.07797,3.89211,4.07797,303241.347897784,0
+HBM.US,D,20160606,000000,4.1171,4.42015,4.08785,4.41037,363431.78505476564,0
+HBM.US,D,20160607,000000,4.27362,4.4447,4.24417,4.42015,360996.357003824,0
+HBM.US,D,20160608,000000,4.54742,4.95797,4.54742,4.88001,425772.13113701285,0
+HBM.US,D,20160609,000000,4.79187,4.91894,4.70882,4.85037,340550.1821409416,0
+HBM.US,D,20160610,000000,4.78209,4.84068,4.7235,4.77221,187816.48451266,0
+HBM.US,D,20160613,000000,4.77221,5.06547,4.76223,5.03623,609481.1475259128,0
+HBM.US,D,20160614,000000,4.9973,5.03623,4.75264,4.79187,494487.06738303683,0
+HBM.US,D,20160615,000000,4.92882,5.05589,4.82122,4.97743,298359.4717594712,0
+HBM.US,D,20160616,000000,4.81154,4.87003,4.67439,4.84068,349752.9143811512,0
+HBM.US,D,20160617,000000,4.9386,5.08534,4.88001,4.88001,332906.2841447736,0
+HBM.US,D,20160620,000000,5.01676,5.21101,4.97743,5.14393,273841.8943465984,0
+HBM.US,D,20160621,000000,5.1048,5.13395,4.90916,4.96785,356269.76319701923,0
+HBM.US,D,20160622,000000,5.06547,5.12427,4.85037,4.92882,255173.95263485602,0
+HBM.US,D,20160623,000000,5.03623,5.06547,4.95797,5.00718,211154.9180275656,0
+HBM.US,D,20160624,000000,4.57666,4.65492,4.43971,4.49831,429610.10927899444,0
+HBM.US,D,20160627,000000,4.4496,4.5571,4.1171,4.16611,345247.723124432,0
+HBM.US,D,20160628,000000,4.35177,4.47884,4.30276,4.36146,289977.23132252,0
+HBM.US,D,20160629,000000,4.48852,4.67439,4.42015,4.60611,215047.9963516952,0
+HBM.US,D,20160630,000000,4.67439,4.73318,4.56668,4.67439,222796.08378319762,0
+HBM.US,D,20160701,000000,4.6646,4.85037,4.62557,4.77221,179283.9708516688,0
+HBM.US,D,20160705,000000,4.92882,4.92882,4.70383,4.79187,283621.6757671216,0
+HBM.US,D,20160706,000000,4.73318,4.77221,4.59633,4.69405,284256.830594064,0
+HBM.US,D,20160707,000000,4.74286,4.79187,4.52795,4.54742,205243.169393832,0
+HBM.US,D,20160708,000000,4.65492,4.80155,4.58635,4.77221,270460.74680569844,0
+HBM.US,D,20160711,000000,4.86025,5.09502,4.86025,5.06547,306134.6083713008,0
+HBM.US,D,20160712,000000,5.25143,5.39827,5.25143,5.35894,318647.3588263648,0
+HBM.US,D,20160713,000000,5.40785,5.4372,5.14393,5.21241,307266.66665906884,0
+HBM.US,D,20160714,000000,5.28068,5.42731,5.24185,5.39817,265361.4754032744,0
+HBM.US,D,20160715,000000,5.42731,5.44718,5.26112,5.32969,117650.91074390321,0
+HBM.US,D,20160718,000000,5.38839,5.38839,5.25143,5.29036,170648.2695768368,0
+HBM.US,D,20160719,000000,5.26112,5.26112,5.02644,5.07536,333748.81602089124,0
+HBM.US,D,20160720,000000,4.94819,5.02644,4.76223,4.86025,280735.42804406,0
+HBM.US,D,20160721,000000,4.88969,5.01377,4.86025,4.9386,167383.3333291944,0
+HBM.US,D,20160722,000000,4.86025,4.88001,4.59633,4.71371,326863.29689537844,0
+HBM.US,D,20160725,000000,4.64514,4.76722,4.63546,4.70383,217567.57740809923,0
+HBM.US,D,20160726,000000,4.67439,4.89438,4.67439,4.88001,251709.65390998722,0
+HBM.US,D,20160727,000000,4.79187,4.94819,4.71371,4.86025,262947.0856036984,0
+HBM.US,D,20160728,000000,4.58635,5.02644,4.58635,4.95797,483481.0564543472,0
+HBM.US,D,20160729,000000,4.98742,4.98742,4.8309,4.88969,206195.90163424562,0
+HBM.US,D,20160801,000000,4.89918,4.98742,4.71371,4.91894,156336.2477192672,0
+HBM.US,D,20160802,000000,4.80155,4.8309,4.67928,4.73318,483407.9234853144,0
+HBM.US,D,20160803,000000,4.69405,4.69405,4.51807,4.53753,336491.803270368,0
+HBM.US,D,20160804,000000,4.48852,4.54243,4.391,4.49831,320329.4171141192,0
+HBM.US,D,20160805,000000,4.47884,4.47884,4.35177,4.38102,279341.8943464624,0
+HBM.US,D,20160808,000000,4.43971,4.64514,4.43003,4.61579,223780.8743114064,0
+HBM.US,D,20160809,000000,4.60611,4.84068,4.60611,4.8309,335554.09835235844,0
+HBM.US,D,20160810,000000,4.88969,4.97743,4.81154,4.84068,240886.9763146264,0
+HBM.US,D,20160811,000000,4.84068,4.85037,4.68407,4.69405,238513.661196288,0
+HBM.US,D,20160812,000000,4.69405,4.70383,4.48852,4.54742,202164.5719439992,0
+HBM.US,D,20160815,000000,4.59633,4.73318,4.57666,4.71371,128462.5683028344,0
+HBM.US,D,20160816,000000,4.74286,4.76223,4.68407,4.68407,75024.4080127168,0
+HBM.US,D,20160817,000000,4.63546,4.64514,4.49831,4.50829,141640.5282296488,0
+HBM.US,D,20160818,000000,4.58635,4.69405,4.5572,4.67439,100227.23132721201,0
+HBM.US,D,20160819,000000,4.59633,4.70383,4.57666,4.61579,102128.68852206481,0
+HBM.US,D,20160822,000000,4.54742,4.58635,4.45938,4.57666,144991.6211257408,0
+HBM.US,D,20160823,000000,4.62557,4.75264,4.56668,4.62557,148150.36429506162,0
+HBM.US,D,20160824,000000,4.60611,4.60611,4.2832,4.29298,492540.52822097205,0
+HBM.US,D,20160825,000000,4.27362,4.35177,4.20494,4.2832,254043.8979900752,0
+HBM.US,D,20160826,000000,4.37114,4.47884,4.19526,4.23439,195220.9471718576,0
+HBM.US,D,20160829,000000,4.21492,4.35177,4.20494,4.23439,148164.389795972,0
+HBM.US,D,20160830,000000,4.26383,4.26383,4.07797,4.09754,244323.2240376744,0
+HBM.US,D,20160831,000000,4.02896,4.03874,3.93124,3.97027,150761.1111073832,0
+HBM.US,D,20160901,000000,3.94112,3.99991,3.90179,3.99003,178716.93988629122,0
+HBM.US,D,20160902,000000,4.10722,4.13637,4.03874,4.05841,190303.00545977522,0
+HBM.US,D,20160906,000000,4.12668,4.25405,4.1171,4.20494,181410.8378825816,0
+HBM.US,D,20160907,000000,4.19286,4.22231,4.05571,4.12429,140616.66666318962,0
+HBM.US,D,20160908,000000,4.16362,4.16362,4.01658,4.03615,141521.31147191042,0
+HBM.US,D,20160909,000000,3.98724,3.98724,3.81096,3.86985,223148.72494894481,0
+HBM.US,D,20160912,000000,3.70315,3.93823,3.70315,3.86985,245089.61748027842,0
+HBM.US,D,20160913,000000,3.80118,3.83022,3.59535,3.65394,223685.70126951442,0
+HBM.US,D,20160914,000000,3.69337,3.85987,3.69337,3.69337,369925.59197628085,0
+HBM.US,D,20160915,000000,3.71284,3.79139,3.67371,3.72262,120201.5482666088,0
+HBM.US,D,20160916,000000,3.68349,3.74707,3.64426,3.69337,195098.72494963842,0
+HBM.US,D,20160919,000000,3.76185,3.77163,3.60344,3.61492,418871.584689096,0
+HBM.US,D,20160920,000000,3.64426,3.68838,3.58547,3.61492,117098.9071009296,0
+HBM.US,D,20160921,000000,3.68349,3.70315,3.55612,3.6246,423526.04734836164,0
+HBM.US,D,20160922,000000,3.72262,3.85987,3.69337,3.77163,260961.47540338323,0
+HBM.US,D,20160923,000000,3.75197,3.77163,3.6246,3.63458,305974.31693232484,0
+HBM.US,D,20160926,000000,3.66383,3.71284,3.6246,3.64426,258557.10381874323,0
+HBM.US,D,20160927,000000,3.59535,3.61492,3.49733,3.54634,243609.92713423123,0
+HBM.US,D,20160928,000000,3.54634,3.64426,3.52668,3.60523,245487.3406132376,0
+HBM.US,D,20160929,000000,3.78151,3.78151,3.55612,3.61492,363857.55918954563,0
+HBM.US,D,20160930,000000,3.71284,3.94801,3.66383,3.87953,452358.4699341696,0
+HBM.US,D,20161003,000000,3.93823,3.93823,3.77163,3.90878,282099.9089183432,0
+HBM.US,D,20161004,000000,3.84001,3.85987,3.72262,3.76185,298727.1402476224,0
+HBM.US,D,20161005,000000,3.82074,3.88922,3.76185,3.82074,176056.10199928962,0
+HBM.US,D,20161006,000000,3.79139,3.83022,3.72262,3.75197,137764.4808709104,0
+HBM.US,D,20161007,000000,3.83022,3.83022,3.64526,3.66383,191737.6138386104,0
+HBM.US,D,20161010,000000,3.74218,3.79139,3.69337,3.74218,74807.0127486056,0
+HBM.US,D,20161011,000000,3.77163,3.82074,3.72262,3.75197,153057.2859707144,0
+HBM.US,D,20161012,000000,3.74218,3.77163,3.72262,3.74218,87594.262292916,0
+HBM.US,D,20161013,000000,3.69337,3.77163,3.59535,3.7325,141541.3479017824,0
+HBM.US,D,20161014,000000,3.75197,3.80118,3.70795,3.7325,125564.29872184961,0
+HBM.US,D,20161017,000000,3.72262,3.79619,3.67371,3.77163,120458.01456897041,0
+HBM.US,D,20161018,000000,3.82074,4.09015,3.74707,4.06549,131860.74680912562,0
+HBM.US,D,20161019,000000,4.06549,4.11451,3.96767,4.06549,280003.0965322384,0
+HBM.US,D,20161020,000000,4.16362,4.26154,3.96767,4.01658,56521.7668474184,0
+HBM.US,D,20161021,000000,3.96767,4.01658,3.86985,3.96767,105975.6830574888,0
+HBM.US,D,20161024,000000,3.96767,4.01658,3.86985,3.86985,54763.5701261504,0
+HBM.US,D,20161025,000000,3.96767,4.01658,3.91856,3.96767,208836.7030913752,0
+HBM.US,D,20161026,000000,3.96767,3.96767,3.77163,3.77163,71354.73588166,0
+HBM.US,D,20161027,000000,3.86985,3.91856,3.72262,3.91856,117049.81784774321,0
+HBM.US,D,20161028,000000,3.82074,4.01658,3.82074,4.01658,113220.856099204,0
+HBM.US,D,20161031,000000,4.06549,4.16362,3.96767,4.16362,189919.3078277264,0
+HBM.US,D,20161101,000000,4.16362,4.34229,4.16362,4.21253,301789.70855355763,0
+HBM.US,D,20161102,000000,4.31045,4.35936,3.96767,4.21253,330381.6939809016,0
+HBM.US,D,20161103,000000,4.16362,4.45758,4.16362,4.40847,449057.4681127576,0
+HBM.US,D,20161104,000000,4.35936,4.48194,4.28579,4.31045,230214.5719433056,0
+HBM.US,D,20161107,000000,4.40847,4.84917,4.35936,4.80026,382786.97631111764,0
+HBM.US,D,20161108,000000,4.75125,5.33907,4.70733,5.24135,700389.4353196577,0
+HBM.US,D,20161109,000000,5.33907,5.58413,5.04521,5.437,721416.6666488281,0
+HBM.US,D,20161110,000000,5.48601,5.9269,5.48601,5.78007,524030.7832293008,0
+HBM.US,D,20161111,000000,5.87789,6.02483,5.38809,5.63314,646085.7012590696,0
+HBM.US,D,20161114,000000,5.63314,6.07394,5.63314,5.73086,718371.129308284,0
+HBM.US,D,20161115,000000,5.53522,5.9269,5.38809,5.87789,600552.9143749496,0
+HBM.US,D,20161116,000000,5.78007,5.78007,5.437,5.63314,514704.82694537845,0
+HBM.US,D,20161117,000000,5.73086,5.86711,5.53522,5.63314,259863.4790463976,0
+HBM.US,D,20161118,000000,5.58413,5.63314,5.48601,5.58413,199051.91256338402,0
+HBM.US,D,20161121,000000,5.78007,6.02483,5.78007,5.9269,392987.5227589528,0
+HBM.US,D,20161122,000000,6.02483,6.51463,5.97572,6.46582,507361.4753972904,0
+HBM.US,D,20161123,000000,6.26988,6.75949,6.22067,6.71058,545119.1256695809,0
+HBM.US,D,20161125,000000,6.8086,6.95563,6.71058,6.85761,243067.9417061936,0
+HBM.US,D,20161128,000000,6.85761,6.95563,6.66177,6.75949,339088.5245817792,0
+HBM.US,D,20161129,000000,6.51463,6.66177,6.41671,6.56364,695151.9125511169,0
+HBM.US,D,20161130,000000,6.61275,6.8086,6.53939,6.61275,303196.265930572,0
+HBM.US,D,20161201,000000,6.66177,6.85761,6.51463,6.61275,366008.46993630484,0
+HBM.US,D,20161202,000000,6.56364,6.71058,6.51463,6.66177,241336.79416525282,0
+HBM.US,D,20161205,000000,6.8086,7.15137,6.8086,7.10226,337559.7449825456,0
+HBM.US,D,20161206,000000,6.95563,7.05355,6.75949,6.85761,319828.5063673192,0
+HBM.US,D,20161207,000000,6.95563,7.10226,6.85761,7.05355,296175.50090342324,0
+HBM.US,D,20161208,000000,7.10226,7.20048,6.85761,7.05355,228511.47540418562,0
+HBM.US,D,20161209,000000,7.00444,7.15137,6.88206,6.90642,749996.6302182488,0
+HBM.US,D,20161212,000000,6.95563,7.05355,6.56364,6.71058,619801.91255298,0
+HBM.US,D,20161213,000000,6.71058,6.75949,6.24542,6.51463,594587.0673805616,0
+HBM.US,D,20161214,000000,6.46582,6.66177,6.31879,6.3677,334447.0856019304,0
+HBM.US,D,20161215,000000,6.22067,6.31879,6.07394,6.26988,351559.198534112,0
+HBM.US,D,20161216,000000,6.41671,6.41671,5.97572,5.97572,292953.6429800056,0
+HBM.US,D,20161219,000000,5.87789,5.97572,5.46155,5.53522,460379.05281193124,0
+HBM.US,D,20161220,000000,5.63314,6.02483,5.58413,6.02483,404320.127494556,0
+HBM.US,D,20161221,000000,5.97572,6.07394,5.73086,5.82878,650396.5391460304,0
+HBM.US,D,20161222,000000,5.68205,5.73086,5.48601,5.48601,244001.63933822882,0
+HBM.US,D,20161223,000000,5.53522,5.53522,5.437,5.48601,199830.32786391122,0
+HBM.US,D,20161227,000000,5.53522,5.63314,5.48601,5.58413,155281.32968650642,0
+HBM.US,D,20161228,000000,5.63314,5.68205,5.44199,5.53522,267277.9599205312,0
+HBM.US,D,20161229,000000,5.58413,5.58413,5.38809,5.38809,241724.49908327602,0
+HBM.US,D,20161230,000000,5.48601,5.87789,5.48601,5.58413,333865.02731414884,0
+HBM.US,D,20170103,000000,5.68205,5.87789,5.63314,5.87789,396761.384325344,0
+HBM.US,D,20170104,000000,5.97572,6.31879,5.97572,6.26988,497268.1238492704,0
+HBM.US,D,20170105,000000,6.31879,6.63701,6.28964,6.46582,569905.1912427384,0
+HBM.US,D,20170106,000000,6.46582,6.61275,6.17186,6.3677,470131.7850521272,0
+HBM.US,D,20170109,000000,6.41671,6.51463,6.26988,6.31879,686293.8069047056,0
+HBM.US,D,20170110,000000,6.71058,6.8086,6.61275,6.71058,534383.6065441632,0
+HBM.US,D,20170111,000000,6.75949,7.00444,6.71058,6.8086,1166306.5573482097,0
+HBM.US,D,20170112,000000,7.00444,7.10226,6.75949,6.85761,415508.46993508085,0
+HBM.US,D,20170113,000000,6.95563,7.05355,6.85761,6.95563,524828.2331382064,0
+HBM.US,D,20170117,000000,6.85761,7.10226,6.75949,6.75949,578024.9544483664,0
+HBM.US,D,20170118,000000,6.8086,6.95563,6.51463,6.56364,661579.8724790872,0
+HBM.US,D,20170119,000000,6.51463,6.75949,6.51463,6.61275,456377.7777664928,0
+HBM.US,D,20170120,000000,6.61275,6.85761,6.61275,6.8086,475321.2203889752,0
+HBM.US,D,20170123,000000,6.95563,7.00444,6.75949,6.85761,830199.453531384,0
+HBM.US,D,20170124,000000,7.00444,7.49435,7.00444,7.49435,1447387.6138075616,0
+HBM.US,D,20170125,000000,7.59237,8.08218,7.39643,7.93515,1352015.2094383354,0
+HBM.US,D,20170126,000000,7.88634,7.93515,7.54326,7.69029,677396.630220044,0
+HBM.US,D,20170127,000000,7.64118,8.13099,7.64118,7.83722,831521.857902936,0
+HBM.US,D,20170130,000000,7.83722,7.88634,7.49435,7.64118,2286500.273167505,0
+HBM.US,D,20170131,000000,7.78831,7.93515,7.59237,7.69029,854500.6375016392,0
+HBM.US,D,20170201,000000,7.78831,7.93515,7.59237,7.83722,639098.9981627032,0
+HBM.US,D,20170202,000000,7.7393,7.98426,7.71325,7.88634,928152.5500681241,0
+HBM.US,D,20170203,000000,7.88634,7.88634,7.64118,7.78831,730268.7613662776,0
+HBM.US,D,20170206,000000,7.78831,7.93515,7.7393,7.83722,669028.4152840032,0
+HBM.US,D,20170207,000000,7.83722,7.93515,7.7393,7.93515,538376.8670176528,0
+HBM.US,D,20170208,000000,8.08218,8.1801,7.93515,8.03317,868836.7030750553,0
+HBM.US,D,20170209,000000,8.08218,8.13099,7.78831,7.98426,598753.6429724441,0
+HBM.US,D,20170210,000000,8.22901,8.71882,8.22901,8.6208,1323011.4753771217,0
+HBM.US,D,20170213,000000,8.76793,8.96387,8.67001,8.76793,1079098.9981518232,0
+HBM.US,D,20170214,000000,8.81684,8.91476,8.57189,8.86595,658078.5063589553,0
+HBM.US,D,20170215,000000,8.81684,8.86595,8.6208,8.71882,558565.57375668,0
+HBM.US,D,20170216,000000,8.67001,8.81684,8.32703,8.52288,818391.9854078145,0
+HBM.US,D,20170217,000000,8.27802,8.47386,7.88634,7.98426,1331124.2258322944,0
+HBM.US,D,20170221,000000,8.08218,8.42495,8.03317,8.1801,1088769.5810295441,0
+HBM.US,D,20170222,000000,8.08218,8.1801,7.88634,8.13099,742878.6885062208,0
+HBM.US,D,20170223,000000,7.78831,7.98426,7.49435,7.59237,1537806.010890936,0
+HBM.US,D,20170224,000000,7.49435,7.83722,7.44534,7.83722,910477.4134565393,0
+HBM.US,D,20170227,000000,7.7393,7.83722,7.59237,7.7393,1087209.744964009,0
+HBM.US,D,20170228,000000,7.59237,7.83722,7.49435,7.59237,848869.3988861137,0
+HBM.US,D,20170301,000000,7.78831,8.32703,7.78831,8.32703,895588.3424186561,0
+HBM.US,D,20170302,000000,8.22901,8.22901,7.78831,7.83722,998767.9416875072,0
+HBM.US,D,20170303,000000,7.88634,8.08218,7.64118,8.03317,899667.7595405952,0
+HBM.US,D,20170306,000000,7.88634,7.88634,7.39643,7.54326,775261.5664653472,0
+HBM.US,D,20170307,000000,7.54326,7.64118,6.90642,6.95563,1005500.1821244992,0
+HBM.US,D,20170308,000000,6.96302,7.24121,6.8648,6.8648,602174.8633730881,0
+HBM.US,D,20170309,000000,6.8648,6.96302,6.52152,6.57053,1178381.5118105705,0
+HBM.US,D,20170310,000000,6.71766,6.81559,6.52152,6.71766,760619.9453363832,0
+HBM.US,D,20170313,000000,6.71766,7.15896,6.71766,6.8648,827009.6538957617,0
+HBM.US,D,20170314,000000,6.71766,6.71766,6.47261,6.57053,529408.5610069457,0
+HBM.US,D,20170315,000000,6.66865,7.15896,6.61944,7.15896,635457.3770334673,0
+HBM.US,D,20170316,000000,7.25718,7.50213,7.23253,7.25718,659906.8305847752,0
+HBM.US,D,20170317,000000,7.3551,7.42867,7.10985,7.10985,532969.0345952,0
+HBM.US,D,20170320,000000,7.10985,7.30599,7.03628,7.30599,637839.708545248,0
+HBM.US,D,20170321,000000,7.20777,7.23253,6.66865,6.66865,733489.6174682017,0
+HBM.US,D,20170322,000000,6.71766,6.8648,6.57053,6.81559,950471.1293025449,0
+HBM.US,D,20170323,000000,6.76667,6.96302,6.76667,6.8648,472971.9489864832,0
+HBM.US,D,20170324,000000,6.8648,6.91361,6.66865,6.8648,517669.21674494084,0
+HBM.US,D,20170327,000000,6.66865,6.71766,6.37439,6.52152,646113.7522608904,0
+HBM.US,D,20170328,000000,6.57053,6.76667,6.52152,6.57053,600959.6539013513,0
+HBM.US,D,20170329,000000,6.57053,6.91361,6.49687,6.8648,495945.7194777184,0
+HBM.US,D,20170330,000000,6.8648,7.01173,6.79103,6.8648,436094.89980706724,0
+HBM.US,D,20170331,000000,6.81559,6.81559,6.37439,6.4234,619955.1912415008,0
+HBM.US,D,20170403,000000,6.4234,6.57053,6.34983,6.57053,529130.0546317248,0
+HBM.US,D,20170404,000000,6.57053,6.81559,6.44796,6.76667,585932.3314973513,0
+HBM.US,D,20170405,000000,6.91361,7.10985,6.71766,6.81559,890254.6447867296,0
+HBM.US,D,20170406,000000,6.76667,6.8648,6.57053,6.66865,521781.6939761688,0
+HBM.US,D,20170407,000000,6.66865,6.76168,6.47261,6.52152,688830.4189265008,0
+HBM.US,D,20170410,000000,6.61944,6.66865,6.47261,6.52152,463274.31692843523,0
+HBM.US,D,20170411,000000,6.61944,6.61944,6.37439,6.57053,427109.5628309688,0
+HBM.US,D,20170412,000000,6.47261,6.52152,6.17835,6.27617,805432.4225666048,0
+HBM.US,D,20170413,000000,6.27617,6.32548,6.08013,6.12914,561426.7759424016,0
+HBM.US,D,20170417,000000,6.22726,6.22726,5.982,6.03111,369750.2732149008,0
+HBM.US,D,20170418,000000,5.93319,6.00846,5.78596,5.982,646344.1712044184,0
+HBM.US,D,20170419,000000,5.982,6.08013,5.73695,5.78596,577503.0054502009,0
+HBM.US,D,20170420,000000,5.93319,6.03111,5.78596,5.88398,563045.7194760592,0
+HBM.US,D,20170421,000000,5.88398,5.90854,5.66348,5.78596,504431.1475285104,0
+HBM.US,D,20170424,000000,5.88398,5.88398,5.73695,5.73695,371795.992704832,0
+HBM.US,D,20170425,000000,5.78596,5.88398,5.68774,5.88398,512993.71583430964,0
+HBM.US,D,20170426,000000,5.78596,6.03111,5.73695,5.982,633582.9690189416,0
+HBM.US,D,20170427,000000,5.93319,5.93319,5.58982,5.83497,605085.154811996,0
+HBM.US,D,20170428,000000,5.88398,6.03111,5.78596,5.83497,556522.8597312296,0
+HBM.US,D,20170501,000000,5.88398,5.982,5.83497,5.93319,303510.8378795624,0
+HBM.US,D,20170502,000000,5.88398,6.00666,5.78596,5.88398,484558.0145599672,0
+HBM.US,D,20170503,000000,5.88398,5.88398,5.4916,5.63883,1107741.0746538474,0
+HBM.US,D,20170504,000000,5.24674,5.34476,4.90327,5.29555,1392476.775921852,0
+HBM.US,D,20170505,000000,5.39378,5.4916,5.24674,5.44279,1101332.422559288,0
+HBM.US,D,20170508,000000,5.44279,5.58982,5.22209,5.54111,1259398.8159980024,0
+HBM.US,D,20170509,000000,5.58982,5.63883,5.41833,5.54111,637320.7650115632,0
+HBM.US,D,20170510,000000,5.58982,5.58982,5.38878,5.4916,818096.4480672025,0
+HBM.US,D,20170511,000000,5.54111,5.58982,5.34476,5.34476,877868.1238398593,0
+HBM.US,D,20170512,000000,5.44279,5.4916,5.24674,5.24674,1171211.4753808752,0
+HBM.US,D,20170515,000000,5.44279,5.54111,5.39378,5.39378,820825.4098157688,0
+HBM.US,D,20170516,000000,5.4916,5.68774,5.46724,5.63883,902366.6666443537,0
+HBM.US,D,20170517,000000,5.63883,5.63883,5.19743,5.19743,1044506.1019778153,0
+HBM.US,D,20170518,000000,5.14862,5.17318,4.90327,5.14862,1026798.9070784353,0
+HBM.US,D,20170519,000000,5.19743,5.44279,5.19743,5.29555,923786.6119990152,0
+HBM.US,D,20170522,000000,5.34476,5.4916,5.24674,5.44279,381673.952631728,0
+HBM.US,D,20170523,000000,5.4916,5.4916,5.29555,5.39378,453330.23678296164,0
+HBM.US,D,20170524,000000,5.34476,5.41833,5.1582,5.24674,605034.0619158224,0
+HBM.US,D,20170525,000000,5.34476,5.44279,5.09951,5.19743,849527.5956074089,0
+HBM.US,D,20170526,000000,5.19743,5.29555,5.14862,5.24674,422774.6812281616,0
+HBM.US,D,20170530,000000,5.19743,5.19743,5.0504,5.09951,641438.2513502593,0
+HBM.US,D,20170531,000000,5.09951,5.12407,4.80535,5.00159,1096814.207623152,0
+HBM.US,D,20170601,000000,5.00159,5.0504,4.85426,4.85426,685791.8943364121,0
+HBM.US,D,20170602,000000,4.85426,4.8858,4.70733,4.70733,741346.9034425064,0
+HBM.US,D,20170605,000000,4.70733,4.80535,4.65822,4.75614,262116.575585504,0
+HBM.US,D,20170606,000000,4.75614,5.00159,4.75614,5.00159,517859.56282872485,0
+HBM.US,D,20170607,000000,5.00159,5.00159,4.80535,4.80535,467222.49543471285,0
+HBM.US,D,20170608,000000,4.95238,5.54111,4.90327,5.34476,927142.7140025753,0
+HBM.US,D,20170609,000000,5.54111,5.58982,5.29555,5.44279,885981.8761165256,0
+HBM.US,D,20170612,000000,5.4916,5.68774,5.4916,5.58982,684730.9653746897,0
+HBM.US,D,20170613,000000,5.68774,5.68774,5.34476,5.39378,603171.67575922,0
+HBM.US,D,20170614,000000,5.44279,5.4916,5.09951,5.14862,656374.4079983416,0
+HBM.US,D,20170615,000000,5.0504,5.09951,4.80535,4.85426,494655.37339396164,0
+HBM.US,D,20170616,000000,4.85426,4.90327,4.65822,4.75614,668413.2968869328,0
+HBM.US,D,20170619,000000,4.90327,4.95238,4.80535,4.80535,360750.91073789203,0
+HBM.US,D,20170620,000000,4.75614,4.75614,4.51108,4.6092,624891.1657404681,0
+HBM.US,D,20170621,000000,4.6092,4.73428,4.56009,4.6092,646328.1420605208,0
+HBM.US,D,20170622,000000,4.75614,5.0504,4.70733,5.00159,615412.9325895185,0
+HBM.US,D,20170623,000000,5.09951,5.13594,4.97673,5.09951,515500.2732112968,0
+HBM.US,D,20170626,000000,5.19743,5.34476,5.14862,5.24674,422397.99634656805,0
+HBM.US,D,20170627,000000,5.34476,5.63883,5.24674,5.4916,838383.3333126025,0
+HBM.US,D,20170628,000000,5.58982,5.93319,5.4916,5.78596,1027598.3606303281,0
+HBM.US,D,20170629,000000,5.88398,6.12434,5.65131,5.68774,957066.1201949137,0
+HBM.US,D,20170630,000000,5.68774,5.73695,5.4916,5.63883,668303.0965226368,0
+HBM.US,D,20170703,000000,5.63883,5.93319,5.63883,5.83497,195464.3897948024,0
+HBM.US,D,20170705,000000,5.63883,5.66348,5.39378,5.58982,576678.506360968,0
+HBM.US,D,20170706,000000,5.58982,5.63883,5.39378,5.58982,859732.1493412184,0
+HBM.US,D,20170707,000000,5.54111,5.63883,5.39378,5.58982,529553.8251235177,0
+HBM.US,D,20170710,000000,5.4916,5.88398,5.44279,5.78596,650299.3624611512,0
+HBM.US,D,20170711,000000,5.78596,6.32548,5.78596,6.22726,826504.7358629872,0
+HBM.US,D,20170712,000000,6.47261,6.61944,6.34983,6.37439,875705.1912351769,0
+HBM.US,D,20170713,000000,6.47261,6.52152,6.2058,6.32548,413876.5027220064,0
+HBM.US,D,20170714,000000,6.47261,6.52152,6.30092,6.32548,437713.8433407248,0
+HBM.US,D,20170717,000000,6.57053,6.88925,6.52152,6.76667,910088.7067170225,0
+HBM.US,D,20170718,000000,6.8648,6.91361,6.61944,6.81559,737585.0637340385,0
+HBM.US,D,20170719,000000,6.8648,6.89704,6.57532,6.71766,462407.7413364712,0
+HBM.US,D,20170720,000000,6.71766,6.71766,6.32548,6.32548,722682.9690167385,0
+HBM.US,D,20170721,000000,6.47261,6.66865,6.37439,6.57053,433426.0473481168,0
+HBM.US,D,20170724,000000,6.61944,6.81559,6.47261,6.76667,324455.9198462576,0
+HBM.US,D,20170725,000000,7.25718,7.50213,7.10985,7.30599,934188.524567064,0
+HBM.US,D,20170726,000000,7.30599,7.84541,7.28144,7.84541,1221594.080115513,0
+HBM.US,D,20170727,000000,7.89452,7.89452,7.30599,7.30599,949610.5646395425,0
+HBM.US,D,20170728,000000,7.40391,7.64927,7.25718,7.50213,571878.7795851304,0
+HBM.US,D,20170731,000000,7.64927,7.74729,7.50213,7.64927,423518.03277641285,0
+HBM.US,D,20170801,000000,7.60026,7.74729,7.45312,7.64927,591815.0273077704,0
+HBM.US,D,20170802,000000,7.55115,7.60026,7.37966,7.55115,453334.24406893604,0
+HBM.US,D,20170803,000000,7.40391,7.72273,7.40391,7.55115,611415.6648300544,0
+HBM.US,D,20170804,000000,7.21266,7.69828,7.20777,7.30599,646881.147524988,0
+HBM.US,D,20170807,000000,7.40391,7.55115,7.25718,7.25718,525266.0291309096,0
+HBM.US,D,20170808,000000,7.30599,7.74729,7.20777,7.60026,877748.9070821209,0
+HBM.US,D,20170809,000000,7.50213,7.60026,7.25718,7.30599,548821.8579099264,0
+HBM.US,D,20170810,000000,7.25718,7.40391,7.01173,7.06084,778288.0691975128,0
+HBM.US,D,20170811,000000,6.81559,7.10985,6.71766,6.96302,927761.83968562,0
+HBM.US,D,20170814,000000,7.01173,7.23253,6.96302,7.10985,423350.7285869816,0
+HBM.US,D,20170815,000000,7.10985,7.15896,6.96302,7.06084,638271.4936089896,0
+HBM.US,D,20170816,000000,7.40391,8.017,7.40391,7.99244,1330686.4298395913,0
+HBM.US,D,20170817,000000,7.7965,7.94333,7.60026,7.60026,851298.8160080937,0
+HBM.US,D,20170818,000000,7.69828,7.89452,7.50703,7.74729,699727.2313123881,0
+HBM.US,D,20170821,000000,7.89452,8.42036,7.84541,8.13957,995905.7376802921,0
+HBM.US,D,20170822,000000,8.2377,8.33562,8.04155,8.13957,588667.3041748792,0
+HBM.US,D,20170823,000000,8.04155,8.43384,7.94333,8.33562,605583.0600943152,0
+HBM.US,D,20170824,000000,8.48275,8.75316,8.28671,8.67909,645352.3679257544,0
+HBM.US,D,20170825,000000,8.82592,8.97336,8.43384,8.58097,889167.6684661737,0
+HBM.US,D,20170828,000000,8.67909,8.87503,8.58097,8.77721,683069.9453383009,0
+HBM.US,D,20170829,000000,8.77721,8.87014,8.53186,8.728,820966.6666463665,0
+HBM.US,D,20170830,000000,8.62968,8.67909,8.33562,8.48275,756507.4681051553,0
+HBM.US,D,20170831,000000,8.58097,8.62968,8.43384,8.53186,597884.0619159993,0
+HBM.US,D,20170901,000000,8.62968,8.92414,8.5076,8.82592,652257.9234811392,0
+HBM.US,D,20170905,000000,8.92414,9.07118,8.53186,8.87503,1261302.2768358425,0
+HBM.US,D,20170906,000000,8.92414,9.1693,8.82592,9.02217,744270.2185608313,0
+HBM.US,D,20170907,000000,9.03205,9.08116,8.64425,8.73748,700517.6684708385,0
+HBM.US,D,20170908,000000,7.95212,8.00123,7.60844,7.80478,1419743.3515131632,0
+HBM.US,D,20170911,000000,7.85399,7.95212,7.65775,7.70666,444182.60472490004,0
+HBM.US,D,20170912,000000,7.65775,7.78043,7.55943,7.65775,595887.4316792544,0
+HBM.US,D,20170913,000000,7.55943,7.55943,7.21566,7.36309,907436.8852234633,0
+HBM.US,D,20170914,000000,7.21566,7.51032,7.01941,7.46131,855805.0090863064,0
+HBM.US,D,20170915,000000,7.412,7.46131,7.31408,7.36309,406418.943523648,0
+HBM.US,D,20170918,000000,7.51032,7.60844,7.412,7.46131,616517.9416969592,0
+HBM.US,D,20170919,000000,7.55943,7.60844,7.36309,7.51032,448585.61018927203,0
+HBM.US,D,20170920,000000,7.60844,7.85399,7.412,7.60844,922260.8378642624,0
+HBM.US,D,20170921,000000,7.46131,7.70666,7.31408,7.51032,472854.735871732,0
+HBM.US,D,20170922,000000,7.412,7.44155,7.18641,7.31408,586464.2987104529,0
+HBM.US,D,20170925,000000,7.21566,7.31408,7.01941,7.06862,541266.1202051953,0
+HBM.US,D,20170926,000000,6.9703,7.16685,6.87228,6.92129,406656.3752176312,0
+HBM.US,D,20170927,000000,7.01941,7.11754,6.82307,6.92129,652051.5482534576,0
+HBM.US,D,20170928,000000,6.9703,7.412,6.94575,7.36309,602611.6575442976,0
+HBM.US,D,20170929,000000,7.36309,7.46131,7.24031,7.31408,633297.4498932656,0
+HBM.US,D,20171002,000000,7.26507,7.53498,7.16685,7.36309,680237.7959758936,0
+HBM.US,D,20171003,000000,7.55943,7.65775,7.412,7.60844,625845.9016238688,0
+HBM.US,D,20171004,000000,7.60844,7.70666,7.51032,7.60844,454262.9325935032,0
+HBM.US,D,20171005,000000,7.75577,8.05034,7.75577,7.75577,727406.5573590625,0
+HBM.US,D,20171006,000000,7.75577,7.80478,7.6328,7.70666,370768.1238523984,0
+HBM.US,D,20171009,000000,7.80478,7.85399,7.60844,7.70666,420949.36246682244,0
+HBM.US,D,20171010,000000,7.85399,7.95212,7.70666,7.80478,518399.5446137752,0
+HBM.US,D,20171011,000000,7.9029,8.00123,7.65775,7.85399,441788.251355196,0
+HBM.US,D,20171012,000000,7.85399,8.09935,7.80478,7.9029,626747.5409681088,0
+HBM.US,D,20171013,000000,8.00123,8.05034,7.65775,7.80478,760173.1329502376,0
+HBM.US,D,20171016,000000,8.14846,8.47706,8.09935,8.19767,2280825.9562277547,0
+HBM.US,D,20171017,000000,8.14846,8.14846,7.76066,7.9029,1114013.4790252768,0
+HBM.US,D,20171018,000000,7.80478,7.98406,7.60844,7.70666,1168112.8415011705,0
+HBM.US,D,20171019,000000,7.60844,7.75577,7.4662,7.70666,623256.1930629128,0
+HBM.US,D,20171020,000000,7.85399,7.92157,7.65775,7.65775,577232.5136469288,0
+HBM.US,D,20171023,000000,7.75577,7.85399,7.65775,7.70666,856391.0746600624,0
+HBM.US,D,20171024,000000,7.80478,7.88594,7.70666,7.80478,823646.5391417465,0
+HBM.US,D,20171025,000000,7.75577,7.80478,7.46131,7.51032,986070.8560776209,0
+HBM.US,D,20171026,000000,7.55943,7.55943,7.26507,7.36309,551365.4826821769,0
+HBM.US,D,20171027,000000,7.06862,7.26507,6.92129,7.26507,1022309.7449656137,0
+HBM.US,D,20171030,000000,7.11754,7.412,7.11754,7.36309,457584.9726662808,0
+HBM.US,D,20171031,000000,7.31408,7.43675,7.21566,7.31408,503599.6356888224,0
+HBM.US,D,20171101,000000,7.46131,7.9029,7.412,7.60844,1080031.693962365,0
+HBM.US,D,20171102,000000,7.75577,7.80478,7.36309,7.60844,1024463.6611768537,0
+HBM.US,D,20171103,000000,7.60844,7.66374,7.43675,7.55943,499870.8560896432,0
+HBM.US,D,20171106,000000,7.65775,8.09935,7.65775,7.95212,796076.4116378744,0
+HBM.US,D,20171107,000000,7.85399,7.9029,7.75577,7.80478,518689.0710254256,0
+HBM.US,D,20171108,000000,7.85399,8.07479,7.78043,7.95212,649648.1784903113,0
+HBM.US,D,20171109,000000,7.9029,8.00123,7.75577,7.9029,984812.5682816593,0
+HBM.US,D,20171110,000000,7.9029,8.05034,7.80478,7.80478,382151.8214841752,0
+HBM.US,D,20171113,000000,7.80478,8.04535,7.78043,7.85399,421113.66119177284,0
+HBM.US,D,20171114,000000,7.75577,7.75577,7.36309,7.36309,760618.9435148897,0
+HBM.US,D,20171115,000000,7.36309,7.36788,7.02441,7.16685,533873.6794039208,0
+HBM.US,D,20171116,000000,7.26507,7.53498,7.21566,7.31408,445703.36975218484,0
+HBM.US,D,20171117,000000,7.31408,7.6328,7.26507,7.55943,645368.397069652,0
+HBM.US,D,20171120,000000,7.51032,7.60844,7.412,7.412,492192.8961626928,0
+HBM.US,D,20171121,000000,7.60844,7.75577,7.51032,7.55943,478337.70490620483,0
+HBM.US,D,20171122,000000,7.60844,7.9029,7.60844,7.85399,531613.5701143593,0
+HBM.US,D,20171124,000000,7.95212,8.14846,7.92756,8.05034,507643.9890584856,0
+HBM.US,D,20171127,000000,7.95212,7.95212,7.60844,7.65775,687009.107451136,0
+HBM.US,D,20171128,000000,7.51032,7.68211,7.46131,7.55943,504438.1602789656,0
+HBM.US,D,20171129,000000,7.46131,7.55943,7.06862,7.16685,804247.267739676,0
+HBM.US,D,20171130,000000,7.31408,7.31408,7.06862,7.11754,656575.7741185552,0
+HBM.US,D,20171201,000000,7.36309,7.36309,7.11754,7.26507,509970.21856662486,0
+HBM.US,D,20171204,000000,7.31408,7.51032,7.26507,7.36309,519664.84516019205,0
+HBM.US,D,20171205,000000,7.11754,7.24031,6.92129,7.11754,486430.41893150564,0
+HBM.US,D,20171206,000000,7.06862,7.16685,6.87228,6.87228,600029.9635552905,0
+HBM.US,D,20171207,000000,6.92129,6.92129,6.72495,6.82307,652717.7595467017,0
+HBM.US,D,20171208,000000,6.92129,6.94675,6.82307,6.82307,575371.12931182,0
+HBM.US,D,20171211,000000,6.82307,7.26507,6.82307,7.11754,797191.4389602513,0
+HBM.US,D,20171212,000000,7.11754,7.21566,7.01941,7.16685,705397.5409661641,0
+HBM.US,D,20171213,000000,7.21566,7.46131,7.16685,7.46131,803790.4371385945,0
+HBM.US,D,20171214,000000,7.46131,7.65775,7.38525,7.46131,633903.5518968937,0
+HBM.US,D,20171215,000000,7.55943,7.65775,7.46131,7.55943,536028.5974366544,0
+HBM.US,D,20171218,000000,7.60844,7.85399,7.59047,7.80478,819283.6065371184,0
+HBM.US,D,20171219,000000,7.80478,7.97667,7.73142,7.85399,651198.998162404,0
+HBM.US,D,20171220,000000,8.00123,8.09935,7.9029,8.09935,454307.0127392216,0
+HBM.US,D,20171221,000000,8.09935,8.3447,8.09935,8.24668,917765.6648224792,0
+HBM.US,D,20171222,000000,8.3447,8.39391,8.19767,8.39391,429175.31875077204,0
+HBM.US,D,20171226,000000,8.44302,8.61491,8.3447,8.54114,296934.881595572,0
+HBM.US,D,20171227,000000,8.54114,8.7865,8.51649,8.63926,755145.9926953529,0
+HBM.US,D,20171228,000000,8.73748,8.93373,8.68847,8.88472,621705.37339082,0
+HBM.US,D,20171229,000000,8.83561,8.83561,8.49203,8.63926,679563.5701107008,0
+HBM.US,D,20180102,000000,8.73748,9.08116,8.69317,9.03205,688638.0691997296,0
+HBM.US,D,20180103,000000,8.98294,9.08116,8.73748,8.98294,663284.9726611944,0
+HBM.US,D,20180104,000000,8.98294,9.37612,8.98294,9.2774,862186.6120005385,0
+HBM.US,D,20180105,000000,9.2774,9.37612,9.17918,9.17918,590494.6265792056,0
+HBM.US,D,20180108,000000,8.88472,9.22829,8.88472,9.22829,986130.9653672369,0
+HBM.US,D,20180109,000000,9.22829,9.22829,8.81115,8.83561,1020853.0965139193,0
+HBM.US,D,20180110,000000,8.93373,9.32661,8.88472,9.32661,1577096.4480484345,0
+HBM.US,D,20180111,000000,9.32661,9.57356,9.13017,9.57356,1161586.97629186,0
+HBM.US,D,20180112,000000,9.62247,9.76721,9.44999,9.52365,1080240.0728330337,0
+HBM.US,D,20180116,000000,9.62247,9.86503,9.62247,9.76721,2047811.2932098368,0
+HBM.US,D,20180117,000000,9.76721,10.0627,9.69334,9.86503,1306854.0983283408,0
+HBM.US,D,20180118,000000,9.62247,9.66939,8.98294,9.03205,2801249.180258602,0
+HBM.US,D,20180119,000000,8.83561,9.25295,8.63926,9.17918,2039540.2549586752,0
+HBM.US,D,20180122,000000,9.13017,9.35117,9.0564,9.13017,650433.6065412937,0
+HBM.US,D,20180123,000000,8.98294,9.03205,8.7865,8.93373,748291.5300361416,0
+HBM.US,D,20180124,000000,9.22829,9.37612,9.17918,9.22829,674376.13841684,0
+HBM.US,D,20180125,000000,9.37612,9.42503,9.08116,9.17918,651017.6684720624,0
+HBM.US,D,20180126,000000,9.13017,9.32661,8.88472,8.93373,544874.6812251424,0
+HBM.US,D,20180129,000000,8.88472,8.93373,8.54114,8.63926,831580.9653710584,0
+HBM.US,D,20180130,000000,8.59035,8.71792,8.44302,8.49203,727336.4298545105,0
+HBM.US,D,20180131,000000,8.59035,8.68847,8.3447,8.44302,734137.7959745609,0
+HBM.US,D,20180201,000000,8.44302,8.7865,8.39391,8.63926,675224.6812219193,0
+HBM.US,D,20180202,000000,8.49203,8.54114,8.05034,8.09935,932831.0564432361,0
+HBM.US,D,20180205,000000,8.05034,8.39391,7.95212,8.09935,733578.779581132,0
+HBM.US,D,20180206,000000,7.9029,8.39391,7.80478,8.39391,698301.6393269952,0
+HBM.US,D,20180207,000000,8.29569,8.41887,7.82934,7.9029,772201.0018023993,0
+HBM.US,D,20180208,000000,7.9029,8.00123,7.412,7.55943,906312.841507644,0
+HBM.US,D,20180209,000000,7.51032,7.65276,7.07342,7.60844,1843868.4881146976,0
+HBM.US,D,20180212,000000,7.60844,7.70666,7.33833,7.412,1070698.7249279872,0
+HBM.US,D,20180213,000000,7.46131,7.80478,7.46131,7.75577,1004647.6320334456,0
+HBM.US,D,20180214,000000,7.65775,8.44302,7.65775,8.3447,1039482.9690089049,0
+HBM.US,D,20180215,000000,8.44302,8.68847,8.29569,8.44302,920270.2185564792,0
+HBM.US,D,20180216,000000,8.39391,8.44522,8.05034,8.19767,821558.743149084,0
+HBM.US,D,20180220,000000,7.9029,8.09935,7.9029,7.9029,577723.4061787928,0
+HBM.US,D,20180221,000000,7.9029,8.24668,7.82954,8.00123,785942.9872301104,0
+HBM.US,D,20180222,000000,8.59035,8.68847,8.09935,8.14846,989633.3333088624,0
+HBM.US,D,20180223,000000,8.14846,8.19767,7.9078,7.95212,594835.5191109744,0
+HBM.US,D,20180226,000000,8.14846,8.39391,8.07479,8.29569,618699.90891002,0
+HBM.US,D,20180227,000000,8.19767,8.24668,7.85399,8.05034,645307.2859585425,0
+HBM.US,D,20180228,000000,7.9029,7.92756,7.46131,7.55943,815036.8852257481,0
+HBM.US,D,20180301,000000,7.51032,7.65775,7.31408,7.46131,1017960.837861896,0
+HBM.US,D,20180302,000000,7.46131,7.60844,7.26507,7.46131,499726.59379456483,0
+HBM.US,D,20180305,000000,7.46131,7.60844,7.33833,7.55943,382290.072850292,0
+HBM.US,D,20180306,000000,7.60844,7.97667,7.60844,7.70666,785763.6611827561,0
+HBM.US,D,20180307,000000,7.60844,7.9029,7.56422,7.70666,646704.8269421144,0
+HBM.US,D,20180308,000000,7.56901,7.66743,7.37247,7.5199,623385.4280355872,0
+HBM.US,D,20180309,000000,7.66743,7.71654,7.47079,7.56901,414832.2404269008,0
+HBM.US,D,20180312,000000,7.56901,7.71654,7.49535,7.66743,475022.6775838824,0
+HBM.US,D,20180313,000000,7.76556,7.93754,7.61822,7.66743,516170.49179051525,0
+HBM.US,D,20180314,000000,7.76556,7.91309,7.76556,7.91309,465004.4626478824,0
+HBM.US,D,20180315,000000,7.76556,7.81467,7.56901,7.61822,473908.65208299924,0
+HBM.US,D,20180316,000000,7.56901,7.79031,7.56901,7.66743,401940.801447256,0
+HBM.US,D,20180319,000000,7.66743,7.76556,7.44644,7.71654,397178.14206668164,0
+HBM.US,D,20180320,000000,7.71654,7.71654,7.39713,7.47079,1012104.1894103105,0
+HBM.US,D,20180321,000000,7.47079,7.81467,7.47079,7.76556,847088.1602704929,0
+HBM.US,D,20180322,000000,7.61822,7.741,7.37247,7.42148,527074.3169268576,0
+HBM.US,D,20180323,000000,7.5199,7.56901,6.97919,7.0283,741416.0291255648,0
+HBM.US,D,20180326,000000,7.0283,7.17593,6.88087,6.97919,581600.4553590248,0
+HBM.US,D,20180327,000000,7.07761,7.17593,6.88087,6.93018,834102.5500704496,0
+HBM.US,D,20180328,000000,6.93018,6.93018,6.53709,6.53709,923002.1857695264,0
+HBM.US,D,20180329,000000,6.63511,7.0283,6.63511,6.97919,680865.9380523808,0
+HBM.US,D,20180402,000000,7.27405,7.27405,6.68432,6.73353,828345.0819467305,0
+HBM.US,D,20180403,000000,6.73353,6.88087,6.63511,6.68432,775539.0710190744,0
+HBM.US,D,20180404,000000,6.43857,6.63511,6.38956,6.53709,763990.0728408536,0
+HBM.US,D,20180405,000000,6.586,6.97919,6.586,6.93018,687892.7140084913,0
+HBM.US,D,20180406,000000,6.83186,6.95473,6.70888,6.78275,648983.9708400544,0
+HBM.US,D,20180409,000000,6.93018,6.93018,6.61066,6.83186,716798.2695633321,0
+HBM.US,D,20180410,000000,7.07761,7.39713,7.05305,7.22504,518181.14752817043,0
+HBM.US,D,20180411,000000,7.22504,7.27405,7.07761,7.17593,425068.85244850564,0
+HBM.US,D,20180412,000000,6.97919,7.0283,6.88087,6.97919,325511.839700512,0
+HBM.US,D,20180413,000000,7.07761,7.12672,6.88087,7.07761,434960.837876312,0
+HBM.US,D,20180416,000000,7.27405,7.27405,6.97919,6.97919,404257.01274045923,0
+HBM.US,D,20180417,000000,6.83186,7.0283,6.68432,6.93018,471577.41346739203,0
+HBM.US,D,20180418,000000,7.17593,7.56901,7.17593,7.42148,1023138.2513408208,0
+HBM.US,D,20180419,000000,7.32346,7.44624,7.17593,7.27405,624213.9344107944,0
+HBM.US,D,20180420,000000,7.27405,7.34782,7.20048,7.22504,405816.84880599444,0
+HBM.US,D,20180423,000000,7.07761,7.22504,6.88087,6.93018,510398.9981658856,0
+HBM.US,D,20180424,000000,7.12672,7.17593,6.88087,7.0283,522268.5792220584,0
+HBM.US,D,20180425,000000,6.88087,7.0283,6.73353,6.83186,454856.01091771445,0
+HBM.US,D,20180426,000000,6.88087,7.0283,6.83186,6.93018,315801.1839630472,0
+HBM.US,D,20180427,000000,6.88087,6.95473,6.73353,6.88087,719453.0965213721,0
+HBM.US,D,20180430,000000,6.88087,7.05305,6.83186,6.83186,881781.2385938609,0
+HBM.US,D,20180501,000000,6.78275,6.78275,6.48758,6.63511,911718.6702871097,0
+HBM.US,D,20180502,000000,6.83186,6.88087,6.68432,6.78275,465909.1074566032,0
+HBM.US,D,20180503,000000,6.73353,7.0283,6.73353,6.83186,376586.70308722724,0
+HBM.US,D,20180504,000000,6.78275,6.9697,6.73353,6.88087,206645.719484872,0
+HBM.US,D,20180507,000000,6.93018,7.12672,6.8071,6.83186,523341.530041704,0
+HBM.US,D,20180508,000000,6.78275,6.88087,6.63511,6.63511,309557.832414932,0
+HBM.US,D,20180509,000000,6.73353,6.91251,6.68432,6.88087,581252.8233007457,0
+HBM.US,D,20180510,000000,7.0283,7.22504,6.97919,7.17593,537773.7704785056,0
+HBM.US,D,20180511,000000,7.27405,7.42148,7.22504,7.37247,487804.91802072484,0
+HBM.US,D,20180514,000000,7.32346,7.49535,7.22504,7.27405,469091.89434177044,0
+HBM.US,D,20180515,000000,7.12672,7.17593,6.97919,7.12672,357131.3296815152,0
+HBM.US,D,20180516,000000,7.22504,7.47079,7.17593,7.27405,317911.0200285688,0
+HBM.US,D,20180517,000000,7.27405,7.42148,7.17593,7.22504,486218.0327748624,0
+HBM.US,D,20180518,000000,7.12672,7.22504,7.12672,7.17593,190353.09653445522,0
+HBM.US,D,20180521,000000,7.27405,7.27405,7.07761,7.12672,303833.4244005016,0
+HBM.US,D,20180522,000000,7.32346,7.47079,7.12672,7.17593,719301.8214758384,0
+HBM.US,D,20180523,000000,7.0283,7.07761,6.78275,6.93018,698567.1220227992,0
+HBM.US,D,20180524,000000,6.88087,6.88087,6.68432,6.73353,563720.9471627456,0
+HBM.US,D,20180525,000000,6.73353,6.73353,6.43857,6.48758,689002.7322234,0
+HBM.US,D,20180529,000000,6.48758,6.586,6.24213,6.29114,536311.1110978497,0
+HBM.US,D,20180530,000000,6.29114,6.43857,6.2606,6.38956,379496.9945261352,0
+HBM.US,D,20180531,000000,6.38956,6.46333,6.19282,6.34035,596999.4535371504,0
+HBM.US,D,20180601,000000,6.38956,6.43857,6.24213,6.34035,333558.46993710723,0
+HBM.US,D,20180604,000000,6.43857,6.43857,6.3158,6.34035,309929.50818905764,0
+HBM.US,D,20180605,000000,6.38956,6.70888,6.38956,6.586,692919.8542633761,0
+HBM.US,D,20180606,000000,6.68432,6.97919,6.68432,6.93018,767770.9471577001,0
+HBM.US,D,20180607,000000,6.97919,7.07761,6.63511,6.78275,776311.4753906401,0
+HBM.US,D,20180608,000000,6.73353,6.83186,6.586,6.63511,484644.1712084168,0
+HBM.US,D,20180611,000000,6.586,6.68432,6.48758,6.48758,461535.15481554565,0
+HBM.US,D,20180612,000000,6.586,6.586,6.43857,6.586,289007.4681167152,0
+HBM.US,D,20180613,000000,6.586,6.73353,6.54188,6.63511,427327.9599165736,0
+HBM.US,D,20180614,000000,6.63511,6.63511,6.53709,6.586,287368.48815318564,0
+HBM.US,D,20180615,000000,6.48758,6.48758,6.0945,6.29114,604671.4025351392,0
+HBM.US,D,20180618,000000,6.14371,6.43857,6.14371,6.38956,294096.7213042032,0
+HBM.US,D,20180619,000000,6.24213,6.29114,6.04539,6.14371,665930.783225792,0
+HBM.US,D,20180620,000000,6.19282,6.19282,5.99628,6.04539,577551.0928818936,0
+HBM.US,D,20180621,000000,5.99628,5.99628,5.8192,5.84885,616042.0764874993,0
+HBM.US,D,20180622,000000,5.94717,6.04539,5.89806,5.99628,493628.5063630216,0
+HBM.US,D,20180625,000000,5.84885,5.89806,5.60319,5.6522,653123.4972516097,0
+HBM.US,D,20180626,000000,5.6522,5.6522,5.52044,5.55378,534109.1074549168,0
+HBM.US,D,20180627,000000,5.55378,5.60319,5.35724,5.45556,783735.9744797096,0
+HBM.US,D,20180628,000000,5.35724,5.40645,5.1606,5.30823,721510.8378692265,0
+HBM.US,D,20180629,000000,5.40645,5.55378,5.35724,5.50477,490269.39889498084,0
+HBM.US,D,20180702,000000,5.35724,5.50477,5.25882,5.30823,211082.78688002643,0
+HBM.US,D,20180703,000000,5.45556,5.45556,5.20991,5.30823,251914.0254946816,0
+HBM.US,D,20180705,000000,5.20991,5.40645,5.20991,5.30823,407536.97631050565,0
+HBM.US,D,20180706,000000,5.25882,5.35724,5.20991,5.25882,444173.58833145763,0
+HBM.US,D,20180709,000000,5.40645,5.55378,5.35724,5.45556,737163.2968852328,0
+HBM.US,D,20180710,000000,5.45556,5.45556,5.25882,5.40645,440941.71219310403,0
+HBM.US,D,20180711,000000,5.20991,5.20991,5.01337,5.01337,630806.921660176,0
+HBM.US,D,20180712,000000,5.1606,5.23476,5.01337,5.11159,549686.4298589033,0
+HBM.US,D,20180713,000000,5.11159,5.17757,5.01337,5.11159,457825.4098247448,0
+HBM.US,D,20180716,000000,5.11159,5.1606,5.01337,5.06238,274714.480867524,0
+HBM.US,D,20180717,000000,5.1606,5.20991,5.06238,5.1606,275926.68487478,0
+HBM.US,D,20180718,000000,5.1606,5.28358,5.06238,5.20991,481243.9890591384,0
+HBM.US,D,20180719,000000,5.11159,5.13026,4.96406,5.06238,648542.1675613768,0
+HBM.US,D,20180720,000000,5.1606,5.30823,5.11159,5.20991,425795.1730313656,0
+HBM.US,D,20180723,000000,5.11159,5.20991,5.06238,5.06238,486031.6939770528,0
+HBM.US,D,20180724,000000,5.25882,5.35724,5.11159,5.1606,792946.721291868,0
+HBM.US,D,20180725,000000,5.30823,5.30823,5.1606,5.25882,419834.33514444565,0
+HBM.US,D,20180726,000000,5.1606,5.30823,5.11159,5.1606,472428.961736952,0
+HBM.US,D,20180727,000000,5.20991,5.20991,5.06238,5.06238,440604.0983497608,0
+HBM.US,D,20180730,000000,5.11159,5.1606,4.96406,5.01337,300451.275038108,0
+HBM.US,D,20180731,000000,5.01337,5.1606,5.01337,5.11159,364099.99999099685,0
+HBM.US,D,20180801,000000,4.96406,4.96406,4.71831,4.86584,1685641.8032370072,0
+HBM.US,D,20180802,000000,4.71831,4.98871,4.6692,4.86584,623234.1529900536,0
+HBM.US,D,20180803,000000,4.91495,5.01337,4.86584,4.96406,340779.59926297603,0
+HBM.US,D,20180806,000000,4.86584,4.91495,4.81673,4.81673,179583.5154782552,0
+HBM.US,D,20180807,000000,4.96406,5.13614,4.91495,4.96406,562832.3314979224,0
+HBM.US,D,20180808,000000,4.96406,5.06238,4.91495,4.96406,289588.5245830032,0
+HBM.US,D,20180809,000000,5.01337,5.11159,4.98871,5.06238,367994.08013662003,0
+HBM.US,D,20180810,000000,4.96406,5.01337,4.86584,5.01337,287541.8032715784,0
+HBM.US,D,20180813,000000,4.96406,5.01337,4.91495,4.91495,325361.566476472,0
+HBM.US,D,20180814,000000,4.91495,4.96406,4.76742,4.86584,425193.07831371203,0
+HBM.US,D,20180815,000000,4.76742,4.76742,4.27601,4.42344,988068.4881358593,0
+HBM.US,D,20180816,000000,4.42344,4.62008,4.42344,4.52186,565579.3260333736,0
+HBM.US,D,20180817,000000,4.52186,4.62008,4.47265,4.57087,406014.2076402336,0
+HBM.US,D,20180820,000000,4.6692,4.74785,4.62008,4.6692,494973.95262892643,0
+HBM.US,D,20180821,000000,4.76742,4.76742,4.62008,4.6692,480709.01638155605,0
+HBM.US,D,20180822,000000,4.6692,4.81673,4.6692,4.81673,325607.012742404,0
+HBM.US,D,20180823,000000,4.71831,4.76742,4.62008,4.6692,455194.6265825512,0
+HBM.US,D,20180824,000000,4.81673,5.01337,4.76742,4.81673,742708.3788523088,0
+HBM.US,D,20180827,000000,4.96406,5.01337,4.86584,4.96406,473076.1384218176,0
+HBM.US,D,20180828,000000,5.01337,5.11159,4.76742,4.91495,545051.001808016,0
+HBM.US,D,20180829,000000,4.81673,4.91495,4.81673,4.86584,227508.652089092,0
+HBM.US,D,20180830,000000,4.81673,4.81673,4.6692,4.6692,417859.74498056003,0
+HBM.US,D,20180831,000000,4.62008,4.71831,4.57087,4.62008,532969.0345952,0
+HBM.US,D,20180904,000000,4.57087,4.57087,4.27601,4.37423,509023.4972551728,0
+HBM.US,D,20180905,000000,4.42344,4.62008,4.36245,4.42344,758833.6976132945,0
+HBM.US,D,20180906,000000,4.48254,4.53195,4.18687,4.28549,605883.6065423952,0
+HBM.US,D,20180907,000000,4.23628,4.28549,4.08855,4.18687,402906.5573670864,0
+HBM.US,D,20180910,000000,4.18687,4.26084,4.13766,4.18687,225378.77959369842,0
+HBM.US,D,20180911,000000,4.08855,4.23628,4.0639,4.18687,409291.1657457992,0
+HBM.US,D,20180912,000000,4.23628,4.43322,4.13766,4.38411,729242.8961568313,0
+HBM.US,D,20180913,000000,4.53195,4.53195,4.28549,4.3347,360266.0291349896,0
+HBM.US,D,20180914,000000,4.3347,4.53195,4.31015,4.48254,281156.193071372,0
+HBM.US,D,20180917,000000,4.43322,4.63037,4.43322,4.58106,249937.43168780883,0
+HBM.US,D,20180918,000000,4.58106,4.72899,4.53195,4.67968,451870.5828667864,0
+HBM.US,D,20180919,000000,4.82741,5.00678,4.72899,4.92603,682050.091057816,0
+HBM.US,D,20180920,000000,4.97504,5.20173,4.92603,5.12297,954563.5701039009,0
+HBM.US,D,20180921,000000,5.12297,5.30214,5.02445,5.07366,748824.4990707368,0
+HBM.US,D,20180924,000000,5.17228,5.17228,4.82741,4.82741,636786.7941554744,0
+HBM.US,D,20180925,000000,4.92603,4.97504,4.82741,4.92603,355904.09835185524,0
+HBM.US,D,20180926,000000,4.87672,4.97504,4.72899,4.82741,286776.411650468,0
+HBM.US,D,20180927,000000,4.82741,4.92603,4.67968,4.82741,413907.559188308,0
+HBM.US,D,20180928,000000,4.87672,5.12297,4.87672,4.97504,716562.841512336,0
+HBM.US,D,20181001,000000,5.02445,5.1032,4.91605,5.09332,483189.52639970963,0
+HBM.US,D,20181002,000000,5.13275,5.35934,5.01457,5.03423,967067.3041655225,0
+HBM.US,D,20181003,000000,5.08354,5.09332,4.90626,5.03423,546107.923483764,0
+HBM.US,D,20181004,000000,5.06378,5.08354,4.62048,4.70922,1344568.6702764065,0
+HBM.US,D,20181005,000000,4.68946,4.72899,4.28549,4.52206,1775472.1311036386,0
+HBM.US,D,20181008,000000,4.34459,4.58106,4.34459,4.53195,538040.2549958032,0
+HBM.US,D,20181009,000000,4.5022,4.75174,4.37912,4.719,699363.5701102113,0
+HBM.US,D,20181010,000000,4.84707,4.84707,4.59104,4.67968,852232.5136401289,0
+HBM.US,D,20181011,000000,4.65991,4.724,4.54163,4.64005,717321.2203829912,0
+HBM.US,D,20181012,000000,4.76821,4.80096,4.55141,4.60082,569183.8797673464,0
+HBM.US,D,20181015,000000,4.68946,4.7781,4.6107,4.74855,451327.59561725525,0
+HBM.US,D,20181016,000000,4.74855,4.76722,4.64005,4.72899,673746.9945188592,0
+HBM.US,D,20181017,000000,4.72899,4.72899,4.5022,4.65003,726132.2404192033,0
+HBM.US,D,20181018,000000,4.57117,4.57117,4.35447,4.36435,713988.1602737841,0
+HBM.US,D,20181019,000000,4.41366,4.41366,4.23628,4.26583,754552.9143711417,0
+HBM.US,D,20181022,000000,4.29548,4.30526,4.10822,4.13766,660592.0764863977,0
+HBM.US,D,20181023,000000,4.04902,4.06879,3.83222,4.02936,973712.3861325713,0
+HBM.US,D,20181024,000000,4.02936,4.07867,3.71413,3.72392,870809.2895959537,0
+HBM.US,D,20181025,000000,3.79309,3.80287,3.70435,3.7338,838979.4171012945,0
+HBM.US,D,20181026,000000,3.66492,3.76335,3.51719,3.71413,698721.4025328136,0
+HBM.US,D,20181029,000000,3.79309,3.79309,3.55642,3.60593,884132.5136393401,0
+HBM.US,D,20181030,000000,3.50731,3.64506,3.38913,3.55642,815381.5118195465,0
+HBM.US,D,20181031,000000,3.55642,3.90129,3.55642,3.85208,828787.8870469016,0
+HBM.US,D,20181101,000000,4.17729,4.83719,4.12788,4.75843,1337904.5537009793,0
+HBM.US,D,20181102,000000,4.82741,5.049,4.719,4.97504,1592110.7467730178,0
+HBM.US,D,20181105,000000,4.8865,5.05399,4.65502,4.7781,720401.8214758112,0
+HBM.US,D,20181106,000000,4.76821,4.97504,4.73877,4.85695,588317.6684736129,0
+HBM.US,D,20181107,000000,4.96526,5.14762,4.86095,4.97504,613880.1457043104,0
+HBM.US,D,20181108,000000,4.93591,5.1032,4.92603,4.96526,679393.2604567888,0
+HBM.US,D,20181109,000000,4.83719,4.96526,4.73877,4.8865,595297.3588195241,0
+HBM.US,D,20181112,000000,4.87672,4.89628,4.71421,4.73877,506920.6739401064,0
+HBM.US,D,20181113,000000,4.75843,4.93591,4.719,4.75843,598878.870659144,0
+HBM.US,D,20181114,000000,4.82741,4.8865,4.72899,4.76821,616634.1529902169,0
+HBM.US,D,20181115,000000,4.76821,5.17228,4.76821,5.14273,741514.2076319377,0
+HBM.US,D,20181116,000000,5.17228,5.17228,4.97504,4.9949,793769.2167381137,0
+HBM.US,D,20181119,000000,4.94569,4.9949,4.80774,4.81762,409820.12749442004,0
+HBM.US,D,20181120,000000,4.75843,4.75843,4.51258,4.66969,659870.7650110057,0
+HBM.US,D,20181121,000000,4.719,4.96526,4.719,4.86684,462098.17849494884,0
+HBM.US,D,20181123,000000,4.7781,4.82741,4.64005,4.76821,197126.41165268482,0
+HBM.US,D,20181126,000000,4.7781,4.90616,4.68946,4.72899,331982.6047276744,0
+HBM.US,D,20181127,000000,4.65991,4.74855,4.58704,4.72899,417666.39343229524,0
+HBM.US,D,20181128,000000,4.74855,5.04411,4.74855,4.91605,1689550.9107050344,0
+HBM.US,D,20181129,000000,4.90616,5.20173,4.8865,5.01457,1431399.5445911994,0
+HBM.US,D,20181130,000000,4.91605,5.05399,4.78808,5.00478,671607.1038085297,0
+HBM.US,D,20181203,000000,5.30035,5.46784,5.28048,5.3791,1230249.8178202168,0
+HBM.US,D,20181204,000000,5.39877,5.41853,5.05399,5.15251,846225.5919645033,0
+HBM.US,D,20181206,000000,5.01457,5.01457,4.65003,4.83719,933506.2841299225,0
+HBM.US,D,20181207,000000,4.91605,4.93591,4.79776,4.80774,629023.679401568,0
+HBM.US,D,20181210,000000,4.75843,4.90616,4.70922,4.73877,781188.3424214849,0
+HBM.US,D,20181211,000000,4.85695,4.98502,4.65492,4.74855,520837.9781291976,0
+HBM.US,D,20181212,000000,4.81762,4.96526,4.75843,4.79776,442113.84334061603,0
+HBM.US,D,20181213,000000,4.72899,4.73877,4.58106,4.719,897271.402527904,0
+HBM.US,D,20181214,000000,4.58106,4.66969,4.42344,4.6107,603288.8888739712,0
+HBM.US,D,20181217,000000,4.62048,4.66969,4.5022,4.55141,764852.6411468432,0
+HBM.US,D,20181218,000000,4.55141,4.69934,4.49232,4.5022,467593.16938734485,0
+HBM.US,D,20181219,000000,4.56139,4.78808,4.37413,4.38411,677297.4498921776,0
+HBM.US,D,20181220,000000,4.40378,4.57117,4.35028,4.40378,672826.3205662408,0
+HBM.US,D,20181221,000000,4.41366,4.53195,4.34459,4.36435,588325.6830455617,0
+HBM.US,D,20181224,000000,4.36435,4.49232,4.34459,4.48254,444923.95263016404,0
+HBM.US,D,20181226,000000,4.56139,4.65991,4.46297,4.64005,314685.1548191768,0
+HBM.US,D,20181227,000000,4.5022,4.65991,4.5022,4.63037,472065.30053477525,0
+HBM.US,D,20181228,000000,4.64005,4.83719,4.60082,4.62048,437648.7249436408,0
+HBM.US,D,20181231,000000,4.66969,4.7781,4.59104,4.65003,483843.7158350304,0
+HBM.US,D,20190102,000000,4.53195,4.86684,4.51218,4.72899,756824.0436971328,0
+HBM.US,D,20190103,000000,4.719,4.7781,4.45798,4.52206,648131.4207490009,0
+HBM.US,D,20190104,000000,4.63037,5.03423,4.6107,4.96526,1061216.4844910633,0
+HBM.US,D,20190107,000000,4.9949,5.15251,4.89628,5.05399,636028.4152848192,0
+HBM.US,D,20190108,000000,5.05399,5.25114,4.95807,5.08354,590524.6812240137,0
+HBM.US,D,20190109,000000,5.19174,5.2707,5.06378,5.1623,1470907.3770128088,0
+HBM.US,D,20190110,000000,5.09332,5.25114,4.99001,5.21171,703668.3970682104,0
+HBM.US,D,20190111,000000,5.18216,5.41354,5.1625,5.30035,713970.1274868993,0
+HBM.US,D,20190114,000000,5.21171,5.29036,5.1032,5.24135,442934.3351438744,0
+HBM.US,D,20190115,000000,5.30035,5.47583,5.22149,5.35934,890752.5500690489,0
+HBM.US,D,20190116,000000,5.41853,5.62286,5.39877,5.48721,1698425.0454953434,0
+HBM.US,D,20190117,000000,5.41853,5.60579,5.30035,5.53691,661700.0910583192,0
+HBM.US,D,20190118,000000,5.58593,5.70082,5.56616,5.57614,890166.4844952929,0
+HBM.US,D,20190122,000000,5.43819,5.46784,5.32979,5.42821,704251.4571774857,0
+HBM.US,D,20190123,000000,5.44818,5.52194,5.32011,5.40865,552057.7413342544,0
+HBM.US,D,20190124,000000,5.34956,5.43819,5.34466,5.38898,702623.4972503856,0
+HBM.US,D,20190125,000000,5.49719,5.7092,5.49719,5.66478,707358.1056291392,0
+HBM.US,D,20190128,000000,5.61547,5.69433,5.49719,5.59591,580612.6593663353,0
+HBM.US,D,20190129,000000,5.68455,5.71409,5.61547,5.63534,420038.70672914,0
+HBM.US,D,20190130,000000,5.73376,5.98989,5.62535,5.92092,659812.6593643768,0
+HBM.US,D,20190131,000000,5.9309,6.02932,5.84216,5.90125,1008167.0309404625,0
+HBM.US,D,20190201,000000,5.89137,5.95046,5.77318,5.89137,538464.025487596,0
+HBM.US,D,20190204,000000,5.79275,5.94078,5.72387,5.9309,520978.23313830164,0
+HBM.US,D,20190205,000000,5.94078,6.06875,5.92381,5.98001,451116.21128210565,0
+HBM.US,D,20190206,000000,5.96044,6.05896,5.9309,5.98001,449019.3988960008,0
+HBM.US,D,20190207,000000,5.95046,6.01954,5.85194,5.90125,672887.4316773504,0
+HBM.US,D,20190208,000000,5.8717,5.92092,5.84216,5.90125,392666.93988100084,0
+HBM.US,D,20190211,000000,5.83228,5.97013,5.83228,5.90125,776983.6976128457,0
+HBM.US,D,20190212,000000,5.91103,5.97013,5.83228,5.85194,557617.8506237344,0
+HBM.US,D,20190213,000000,5.86192,5.88149,5.64512,5.66478,903952.5500687225,0
+HBM.US,D,20190214,000000,5.64512,5.67955,5.55638,5.655,437933.2422478232,0
+HBM.US,D,20190215,000000,5.71409,5.94078,5.69433,5.89137,643460.9289458377,0
+HBM.US,D,20190219,000000,5.94078,6.30522,5.91103,6.256,1214805.7376748794,0
+HBM.US,D,20190220,000000,6.39385,6.72884,6.30522,6.49227,2198561.3842807906,0
+HBM.US,D,20190221,000000,6.38397,6.38397,6.14101,6.256,1135987.4316658992,0
+HBM.US,D,20190222,000000,6.39385,6.81738,6.37419,6.77815,1256125.8651784114,0
+HBM.US,D,20190225,000000,6.78784,6.84703,6.60088,6.65997,775432.8779407529,0
+HBM.US,D,20190226,000000,6.63032,6.81738,6.62034,6.78784,665734.4262130464,0
+HBM.US,D,20190227,000000,6.78784,6.92588,6.75829,6.78784,924935.7012521744,0
+HBM.US,D,20190228,000000,6.73873,6.82736,6.57123,6.62034,807169.5810365073,0
+HBM.US,D,20190301,000000,6.64011,6.79772,6.61535,6.70908,923014.2076274497,0
+HBM.US,D,20190304,000000,6.6992,6.81738,6.60088,6.78784,917053.3697405297,0
+HBM.US,D,20190305,000000,6.86679,7.11714,6.82736,6.92588,1196591.6210997377,0
+HBM.US,D,20190306,000000,6.90602,6.975,6.62034,6.64011,901172.4954239825,0
+HBM.US,D,20190307,000000,6.66985,6.6993,6.4773,6.5317,869996.812364644,0
+HBM.US,D,20190308,000000,6.43298,6.55137,6.3146,6.52172,699619.0345910792,0
+HBM.US,D,20190311,000000,6.77835,6.90642,6.54158,6.59079,1679872.313255365,0
+HBM.US,D,20190312,000000,6.68942,6.75849,6.56883,6.73883,857953.9161900785,0
+HBM.US,D,20190313,000000,6.79792,6.84633,6.6993,6.79792,833157.8324019848,0
+HBM.US,D,20190314,000000,6.6993,6.6993,6.54498,6.56115,798199.2713828129,0
+HBM.US,D,20190315,000000,6.60078,6.81768,6.57113,6.78804,1064060.6557113936,0
+HBM.US,D,20190318,000000,6.83755,7.01512,6.83755,6.92628,857027.2313084984,0
+HBM.US,D,20190319,000000,7.01512,7.10376,6.87687,6.99536,720851.6393264376,0
+HBM.US,D,20190320,000000,6.95593,6.97549,6.72894,6.9163,721187.2495267936,0
+HBM.US,D,20190321,000000,6.89674,7.025,6.76847,6.90642,971315.0272983864,0
+HBM.US,D,20190322,000000,6.78804,6.79792,6.61056,6.65997,731481.9671950273,0
+HBM.US,D,20190325,000000,6.65997,6.81768,6.60078,6.77835,796583.333313636,0
+HBM.US,D,20190326,000000,6.76847,7.04457,6.71906,7.03479,1055630.3278427497,0
+HBM.US,D,20190327,000000,7.00514,7.10376,6.80291,6.90642,1153369.0345798593,0
+HBM.US,D,20190328,000000,6.89674,6.92628,6.75849,6.81768,684966.3934256856,0
+HBM.US,D,20190329,000000,7.00514,7.09388,6.90163,7.04457,803125.227666844,0
+HBM.US,D,20190401,000000,7.17293,7.3011,7.14339,7.25189,686643.442605972,0
+HBM.US,D,20190402,000000,7.25189,7.36039,7.18282,7.34053,808805.555535556,0
+HBM.US,D,20190403,000000,7.39982,7.49844,7.2469,7.26177,973674.3169158144,0
+HBM.US,D,20190404,000000,7.16315,7.26177,7.07431,7.25189,1004860.0181900889,0
+HBM.US,D,20190405,000000,7.25189,7.36039,7.14339,7.3011,694141.0746640745,0
+HBM.US,D,20190408,000000,7.39982,7.48866,7.30609,7.4096,594339.6174716424,0
+HBM.US,D,20190409,000000,7.43935,7.43935,7.27146,7.38026,652098.6338636568,0
+HBM.US,D,20190410,000000,7.42947,7.5774,7.39004,7.39982,710578.9617310632,0
+HBM.US,D,20190411,000000,7.31108,7.34053,7.25189,7.29132,638280.510002432,0
+HBM.US,D,20190412,000000,7.39004,7.72543,7.39004,7.54785,1121478.0509740904,0
+HBM.US,D,20190415,000000,7.53807,7.53807,7.12352,7.22224,1279802.9143581537,0
+HBM.US,D,20190416,000000,7.1926,7.47878,7.18282,7.37028,1074479.5992448337,0
+HBM.US,D,20190417,000000,7.48866,7.62681,7.39982,7.45911,972890.8925078192,0
+HBM.US,D,20190418,000000,7.42947,7.42947,7.14678,7.17293,911247.8141851176,0
+HBM.US,D,20190422,000000,7.11374,7.11374,6.76847,6.89674,1355488.5245566466,0
+HBM.US,D,20190423,000000,6.86709,7.05944,6.84733,6.90642,1375848.5427710793,0
+HBM.US,D,20190424,000000,6.86709,6.88676,6.70918,6.74871,930977.6866800761,0
+HBM.US,D,20190425,000000,6.70918,6.71906,6.4773,6.50196,1189700.0910452632,0
+HBM.US,D,20190426,000000,6.55137,6.76847,6.55137,6.71906,1018405.6466050545,0
+HBM.US,D,20190429,000000,6.66985,6.67953,6.43298,6.5317,934275.6830370072,0
+HBM.US,D,20190430,000000,6.5317,6.5858,6.46263,6.55137,824657.3770287888,0
+HBM.US,D,20190501,000000,6.47251,6.56115,6.33416,6.36391,1037804.9180071249,0
+HBM.US,D,20190502,000000,6.29483,6.42799,6.24552,6.3146,1033334.7905026816,0
+HBM.US,D,20190503,000000,6.41312,6.58081,6.39345,6.51184,795766.848796352,0
+HBM.US,D,20190506,000000,6.32448,6.45275,6.23574,6.44276,1007873.4972428377,0
+HBM.US,D,20190507,000000,6.11716,6.12704,5.64362,5.70281,2199347.8141532666,0
+HBM.US,D,20190508,000000,5.6535,5.67317,5.49549,5.59431,1067135.245875252,0
+HBM.US,D,20190509,000000,5.49549,5.49549,5.33768,5.37721,1274042.4407699537,0
+HBM.US,D,20190510,000000,5.29835,5.37721,5.2144,5.30823,1390614.3897652496,0
+HBM.US,D,20190513,000000,5.18965,5.18965,4.9383,5.02215,1716428.7795568288,0
+HBM.US,D,20190514,000000,5.06148,5.07126,4.9432,4.98252,1121815.6648174336,0
+HBM.US,D,20190515,000000,4.98252,5.01217,4.9383,4.98252,965549.5446027184,0
+HBM.US,D,20190516,000000,5.00229,5.13045,4.9432,5.10091,1219526.3205527226,0
+HBM.US,D,20190517,000000,5.03193,5.0516,4.90357,4.9432,1053721.8578974416,0
+HBM.US,D,20190520,000000,4.8839,4.96276,4.80495,4.83449,515322.9508069296,0
+HBM.US,D,20190521,000000,4.85426,4.96276,4.77041,4.82481,1658656.7394853977,0
+HBM.US,D,20190522,000000,4.76542,4.76542,4.59293,4.60771,1072474.9544361401,0
+HBM.US,D,20190523,000000,4.54842,4.62747,4.45968,4.49901,1021606.4662771064,0
+HBM.US,D,20190524,000000,4.58794,4.70633,4.57806,4.67668,766137.978123132,0
+HBM.US,D,20190528,000000,4.68656,4.83449,4.68656,4.78528,916558.4699226912,0
+HBM.US,D,20190529,000000,4.71621,4.83449,4.6668,4.81493,806465.3005265065,0
+HBM.US,D,20190530,000000,4.81493,4.90357,4.76542,4.79497,707637.6138258537,0
+HBM.US,D,20190531,000000,4.76542,4.85925,4.71621,4.83449,612998.5427899425,0
+HBM.US,D,20190603,000000,4.89369,4.99251,4.83449,4.91345,921336.1566256697,0
+HBM.US,D,20190604,000000,4.92343,5.07625,4.90357,4.9432,751002.4589978233,0
+HBM.US,D,20190605,000000,4.98252,4.99251,4.6668,4.72609,794531.6028947432,0
+HBM.US,D,20190606,000000,4.76542,4.85426,4.75564,4.81493,574295.1730276936,0
+HBM.US,D,20190607,000000,4.81493,4.98252,4.79497,4.91345,700714.025483584,0
+HBM.US,D,20190610,000000,4.91345,5.11987,4.91345,5.04172,1103588.5245628753,0
+HBM.US,D,20190611,000000,5.13045,5.25862,5.13045,5.19953,889788.7977922057,0
+HBM.US,D,20190612,000000,5.17008,5.18476,5.08124,5.15032,576471.1293117928,0
+HBM.US,D,20190613,000000,5.19953,5.28847,5.15521,5.17008,761856.1930594856,0
+HBM.US,D,20190614,000000,5.13045,5.17008,5.01217,5.10091,719238.7067217416,0
+HBM.US,D,20190617,000000,5.12077,5.15032,4.9974,5.09123,533215.4826826256,0
+HBM.US,D,20190618,000000,5.15032,5.44139,5.15032,5.39697,923889.799612856,0
+HBM.US,D,20190619,000000,5.38719,5.41673,5.13045,5.20951,842071.0382305441,0
+HBM.US,D,20190620,000000,5.44638,5.48671,5.29835,5.36732,701523.4972504128,0
+HBM.US,D,20190621,000000,5.3279,5.44139,5.29835,5.4364,753108.2877773704,0
+HBM.US,D,20190624,000000,5.45606,5.61397,5.42162,5.57455,685443.2604566392,0
+HBM.US,D,20190625,000000,5.59431,5.66338,5.39697,5.41673,746487.249526168,0
+HBM.US,D,20190626,000000,5.42652,5.45606,5.27849,5.37721,968160.29141504,0
+HBM.US,D,20190627,000000,5.39697,5.4364,5.27849,5.3279,860009.6538949456,0
+HBM.US,D,20190628,000000,5.35744,5.36732,5.27849,5.33768,545370.5828644744,0
+HBM.US,D,20190701,000000,5.40675,5.44638,5.30823,5.31811,400648.451720512,0
+HBM.US,D,20190702,000000,5.31811,5.40675,5.17996,5.39697,1013952.5500660024,0
+HBM.US,D,20190703,000000,5.42652,5.42652,5.2686,5.29835,315846.2659302592,0
+HBM.US,D,20190705,000000,5.19953,5.21939,5.04172,5.17008,601133.9708412376,0
+HBM.US,D,20190708,000000,5.13045,5.17996,5.00728,5.03193,614483.2422434576,0
+HBM.US,D,20190709,000000,4.9432,4.9432,4.71621,4.74576,856840.8925106889,0
+HBM.US,D,20190710,000000,4.83449,5.02215,4.81493,4.95288,1494619.4899448273,0
+HBM.US,D,20190711,000000,4.95288,5.09123,4.91345,5.06148,909632.8779374345,0
+HBM.US,D,20190712,000000,5.06148,5.06148,4.81493,4.83449,942163.02365612,0
+HBM.US,D,20190715,000000,4.91345,4.9432,4.76542,4.81493,734779.9635519584,0
+HBM.US,D,20190716,000000,4.81493,5.08624,4.77041,5.01217,1216835.428020913,0
+HBM.US,D,20190717,000000,5.01217,5.13045,4.95288,5.12077,1574706.101964705,0
+HBM.US,D,20190718,000000,5.11089,5.12077,4.96276,5.08124,1225699.5445962856,0
+HBM.US,D,20190719,000000,5.15032,5.51545,5.15032,5.38719,2021019.581006492,0
+HBM.US,D,20190722,000000,5.35744,5.39697,5.22927,5.24914,740435.2458833305,0
+HBM.US,D,20190723,000000,5.24914,5.28847,5.10091,5.17996,764060.2003454056,0
+HBM.US,D,20190724,000000,5.18965,5.23926,5.1601,5.17996,489842.62293870724,0
+HBM.US,D,20190725,000000,5.17996,5.17996,4.84438,4.85426,891713.2968814112,0
+HBM.US,D,20190726,000000,4.87402,4.8839,4.75564,4.81493,586317.0309508936,0
+HBM.US,D,20190729,000000,4.80495,4.85426,4.69155,4.84438,572912.6593665256,0
+HBM.US,D,20190730,000000,4.7753,4.92343,4.74576,4.91345,835890.8014365257,0
+HBM.US,D,20190731,000000,4.87402,4.9383,4.75564,4.78528,967650.3642747976,0
+HBM.US,D,20190801,000000,4.38072,4.38072,3.58148,3.75915,3019491.9853533874,0
+HBM.US,D,20190802,000000,3.70006,3.73939,3.59136,3.63089,1173938.4334864544,0
+HBM.US,D,20190805,000000,3.55183,3.79858,3.5125,3.76893,815174.1347703713,0
+HBM.US,D,20190806,000000,3.72951,3.76893,3.44343,3.63089,1535779.3260093832,0
+HBM.US,D,20190807,000000,3.65045,3.67041,3.50262,3.56181,1147452.2768386577,0
+HBM.US,D,20190808,000000,3.66043,3.67041,3.44343,3.50262,1307006.375195368,0
+HBM.US,D,20190809,000000,3.46319,3.60134,3.28552,3.36447,2112926.684829356,0
+HBM.US,D,20190812,000000,3.31506,3.38424,3.26575,3.35948,1635642.8961344184,0
+HBM.US,D,20190813,000000,3.35449,3.53217,3.30538,3.43345,967028.2331272721,0
+HBM.US,D,20190814,000000,3.37435,3.37435,3.1276,3.1276,891937.7048959776,0
+HBM.US,D,20190815,000000,3.15735,3.28052,3.09816,3.25587,1334066.5755589977,0
+HBM.US,D,20190816,000000,3.21644,3.24609,3.1276,3.22632,934690.4371353576,0
+HBM.US,D,20190819,000000,3.27573,3.27573,3.15735,3.23621,701042.6229334848,0
+HBM.US,D,20190820,000000,3.1868,3.25587,3.07839,3.09816,741585.3369579832,0
+HBM.US,D,20190821,000000,3.14737,3.16723,3.05853,3.10804,447438.5245791,0
+HBM.US,D,20190822,000000,3.05853,3.14737,3.05853,3.11762,422332.87794948404,0
+HBM.US,D,20190823,000000,3.08827,3.13749,2.96979,3.0191,777928.4152813104,0
+HBM.US,D,20190826,000000,3.03886,3.09816,3.01421,3.02908,423447.9052718608,0
+HBM.US,D,20190827,000000,3.03886,3.07839,2.95003,2.96979,477310.8378752648,0
+HBM.US,D,20190828,000000,2.96979,3.15735,2.95003,3.13749,926379.3260244521,0
+HBM.US,D,20190829,000000,3.20666,3.3496,3.13749,3.15735,1045068.1238357249,0
+HBM.US,D,20190830,000000,3.19668,3.32993,3.19668,3.31506,710305.4644633104,0
+HBM.US,D,20190903,000000,3.26575,3.28552,3.182,3.19668,438070.4917924464,0
+HBM.US,D,20190904,000000,3.30538,3.39422,3.27573,3.2954,652045.5373244961,0
+HBM.US,D,20190905,000000,3.38454,3.46369,3.33503,3.43385,776902.550071864,0
+HBM.US,D,20190906,000000,3.45381,3.45381,3.36467,3.45381,504142.6229383536,0
+HBM.US,D,20190909,000000,3.46369,3.49823,3.38454,3.47347,656823.2240274744,0
+HBM.US,D,20190910,000000,3.5132,3.74069,3.50322,3.71104,739393.3515299865,0
+HBM.US,D,20190911,000000,3.78031,3.81006,3.66153,3.68139,582315.7559054552,0
+HBM.US,D,20190912,000000,3.70126,3.90399,3.65155,3.86945,933755.7376818289,0
+HBM.US,D,20190913,000000,3.96837,4.02766,3.91886,3.91886,768410.1092706169,0
+HBM.US,D,20190916,000000,3.95839,3.96837,3.86945,3.92874,577066.2112789912,0
+HBM.US,D,20190917,000000,3.88912,3.88912,3.77033,3.81006,615828.6885093624,0
+HBM.US,D,20190918,000000,3.75067,3.7903,3.59226,3.66153,576951.0018072273,0
+HBM.US,D,20190919,000000,3.64187,3.85947,3.64187,3.7903,595622.950804944,0
+HBM.US,D,20190920,000000,3.82004,4.03755,3.78031,3.87933,1061870.673926384,0
+HBM.US,D,20190923,000000,3.82962,3.82962,3.6764,3.71104,727200.1821313809,0
+HBM.US,D,20190924,000000,3.70126,3.84959,3.68139,3.81006,742115.3005280977,0
+HBM.US,D,20190925,000000,3.76055,3.95839,3.71603,3.93873,1012664.2076252329,0
+HBM.US,D,20190926,000000,3.899,3.92874,3.61202,3.61202,904067.7595404865,0
+HBM.US,D,20190927,000000,3.64187,3.7357,3.59226,3.61202,673164.9362310776,0
+HBM.US,D,20190930,000000,3.61202,3.63188,3.54275,3.57249,488061.3843230864,0
+HBM.US,D,20191001,000000,3.5132,3.5132,3.23601,3.26565,887850.2732020896,0
+HBM.US,D,20191002,000000,3.26565,3.32504,3.15695,3.27563,614707.650258024,0
+HBM.US,D,20191003,000000,3.22612,3.33503,3.15695,3.25577,510269.7631932112,0
+HBM.US,D,20191004,000000,3.23601,3.33503,3.23601,3.30538,359122.95081079204,0
+HBM.US,D,20191007,000000,3.31516,3.42396,3.22612,3.22612,807266.7577213865,0
+HBM.US,D,20191008,000000,3.24599,3.26565,3.15196,3.23601,584318.3970711617,0
+HBM.US,D,20191009,000000,3.28552,3.28552,3.10255,3.17671,695057.7413307184,0
+HBM.US,D,20191010,000000,3.17671,3.46858,3.17671,3.38454,1011398.9070788161,0
+HBM.US,D,20191011,000000,3.44383,3.58237,3.43385,3.5132,840273.7704710256,0
+HBM.US,D,20191014,000000,3.48345,3.5132,3.42396,3.42396,197432.9690297264,0
+HBM.US,D,20191015,000000,3.39452,3.46369,3.2954,3.4043,887058.8342221456,0
+HBM.US,D,20191016,000000,3.38454,3.46369,3.33982,3.35469,506527.9599146152,0
+HBM.US,D,20191017,000000,3.4043,3.54275,3.39452,3.45381,705590.8925144288,0
+HBM.US,D,20191018,000000,3.47347,3.63188,3.47347,3.56261,627452.8232996032,0
+HBM.US,D,20191021,000000,3.66153,3.67151,3.54275,3.55263,430624.9544520112,0
+HBM.US,D,20191022,000000,3.54275,3.59226,3.44383,3.49324,783244.080126352,0
+HBM.US,D,20191023,000000,3.48345,3.66153,3.41408,3.65155,609035.3369612609,0
+HBM.US,D,20191024,000000,3.64187,3.68139,3.46858,3.55263,548769.7631922592,0
+HBM.US,D,20191025,000000,3.54275,3.70126,3.53286,3.68139,507921.4936122128,0
+HBM.US,D,20191028,000000,3.72092,3.86446,3.67151,3.7903,765700.1821304288,0
+HBM.US,D,20191029,000000,3.74069,3.87434,3.7308,3.85947,691077.5045366456,0
+HBM.US,D,20191030,000000,3.81006,3.82004,3.56261,3.6219,594956.7395117,0
+HBM.US,D,20191031,000000,3.58237,3.61202,3.50322,3.60224,471368.0327752296,0
+HBM.US,D,20191101,000000,3.68139,3.81006,3.6219,3.77033,655293.4426067473,0
+HBM.US,D,20191104,000000,3.84959,3.899,3.78031,3.86945,467396.8123745992,0
+HBM.US,D,20191105,000000,3.93873,3.97815,3.80008,3.94851,1752044.5354758026,0
+HBM.US,D,20191106,000000,3.899,3.90898,3.72092,3.76055,721048.9981606768,0
+HBM.US,D,20191107,000000,3.7903,3.90898,3.76055,3.83961,1338914.389766528,0
+HBM.US,D,20191108,000000,3.78031,3.82713,3.70126,3.72092,551597.9052686921,0
+HBM.US,D,20191111,000000,3.6219,3.65155,3.52298,3.6219,668345.173025368,0
+HBM.US,D,20191112,000000,3.25577,3.42396,3.11712,3.33503,1336083.2422256144,0
+HBM.US,D,20191113,000000,3.28552,3.42396,3.25577,3.35469,648942.8961588169,0
+HBM.US,D,20191114,000000,3.35469,3.37455,3.2954,3.32504,501749.2713901432,0
+HBM.US,D,20191115,000000,3.37455,3.52298,3.27563,3.48345,1296951.0928641048,0
+HBM.US,D,20191118,000000,3.47347,3.47347,3.33982,3.4043,672046.9034442201,0
+HBM.US,D,20191119,000000,3.42396,3.49324,3.38454,3.4043,596329.234957932,0
+HBM.US,D,20191120,000000,3.4043,3.45381,3.31027,3.43385,1050606.1930523457,0
+HBM.US,D,20191121,000000,3.41408,3.43385,3.30538,3.33503,439270.67394177924,0
+HBM.US,D,20191122,000000,3.36467,3.37455,3.15695,3.1865,834976.1384128688,0
+HBM.US,D,20191125,000000,3.1865,3.2954,3.16683,3.28552,860073.7704705361,0
+HBM.US,D,20191126,000000,3.31516,3.33503,3.25248,3.28552,574662.8415158448,0
+HBM.US,D,20191127,000000,3.31516,3.31516,3.23601,3.27563,482056.46629044804,0
+HBM.US,D,20191129,000000,3.22612,3.24599,3.17671,3.24599,220917.66848269763,0
+HBM.US,D,20191202,000000,3.20636,3.24599,3.16184,3.1865,601767.1220251928,0
+HBM.US,D,20191203,000000,3.11712,3.19638,3.07769,3.1271,629767.0309498193,0
+HBM.US,D,20191204,000000,3.14697,3.61202,3.14697,3.52298,2244113.205773289,0
+HBM.US,D,20191205,000000,3.56261,3.56261,3.39452,3.42396,873941.9854064408,0
+HBM.US,D,20191206,000000,3.41408,3.55263,3.41408,3.5132,907507.0127280152,0
+HBM.US,D,20191209,000000,3.5132,3.6219,3.49324,3.49324,1189773.224014296,0
+HBM.US,D,20191210,000000,3.5132,3.64187,3.43385,3.6219,947188.1602680177,0
+HBM.US,D,20191211,000000,3.65155,3.93373,3.65155,3.82962,1220494.08011554,0
+HBM.US,D,20191212,000000,3.83961,3.96338,3.80008,3.92874,1072991.8943268377,0
+HBM.US,D,20191213,000000,3.92874,3.99812,3.81006,3.88912,1368069.3988732754,0
+HBM.US,D,20191216,000000,3.95839,4.01788,3.95839,3.96837,918076.2294854952,0
+HBM.US,D,20191217,000000,4.0079,4.0079,3.80008,3.84959,779634.5172849112,0
+HBM.US,D,20191218,000000,3.7903,3.93873,3.7903,3.93873,825363.6611817769,0
+HBM.US,D,20191219,000000,3.92874,3.98814,3.84959,3.97815,764343.7158280944,0
+HBM.US,D,20191220,000000,3.98814,3.99812,3.7903,3.81006,675802.7322237265,0
+HBM.US,D,20191223,000000,3.77033,3.98814,3.77033,3.96837,762249.9089064704,0
+HBM.US,D,20191224,000000,3.99812,4.12658,3.97326,4.03755,591643.7158323649,0
+HBM.US,D,20191226,000000,4.03755,4.14645,4.03755,4.12658,340714.480865892,0
+HBM.US,D,20191227,000000,4.1168,4.16631,4.02766,4.05741,854001.7303978264,0
+HBM.US,D,20191230,000000,4.06719,4.13647,4.03755,4.12658,984644.2622707344,0
+HBM.US,D,20191231,000000,4.1168,4.17629,4.08216,4.10692,704798.4517129912,0
+HBM.US,D,20200102,000000,4.13647,4.25525,4.07717,4.07717,1037995.2640909088,0
+HBM.US,D,20200103,000000,4.03755,4.05741,3.84959,3.85947,1309338.6156324688,0
+HBM.US,D,20200106,000000,3.82004,3.86945,3.66652,3.71104,1348455.7376715746,0
+HBM.US,D,20200107,000000,3.71104,3.91886,3.66153,3.82962,1145207.1948715001,0
+HBM.US,D,20200108,000000,3.84959,3.86945,3.66153,3.7308,918115.3005237456,0
+HBM.US,D,20200109,000000,3.7308,3.75067,3.6219,3.69128,711255.1912392433,0
+HBM.US,D,20200110,000000,3.69128,3.81006,3.67151,3.68139,709555.100164604,0
+HBM.US,D,20200113,000000,3.71104,3.87933,3.68139,3.74069,971043.5336736209,0
+HBM.US,D,20200114,000000,3.7308,3.7908,3.64187,3.70126,1027620.4007031872,0
+HBM.US,D,20200115,000000,3.68139,3.69128,3.60723,3.64187,768821.8579044865,0
+HBM.US,D,20200116,000000,3.68139,3.69627,3.5132,3.52298,930358.5609970313,0
+HBM.US,D,20200117,000000,3.56261,3.77033,3.56261,3.74069,1387717.1220057586,0
+HBM.US,D,20200121,000000,3.72092,3.72092,3.48345,3.50322,1056784.4262033768,0
+HBM.US,D,20200122,000000,3.50322,3.50322,3.36966,3.37455,714681.4207473552,0
+HBM.US,D,20200123,000000,3.39452,3.43385,3.2954,3.36467,1241451.1839401585,0
+HBM.US,D,20200124,000000,3.34481,3.37455,3.27064,3.32504,802358.83422424,0
+HBM.US,D,20200127,000000,3.23601,3.26565,3.09267,3.1865,1308772.586488585,0
+HBM.US,D,20200128,000000,3.1865,3.23601,3.14697,3.21624,971630.6010688704,0
+HBM.US,D,20200129,000000,3.22612,3.27563,3.11712,3.16683,1677770.491761792,0
+HBM.US,D,20200130,000000,3.1271,3.20137,3.07769,3.17671,1526198.9070660865,0
+HBM.US,D,20200131,000000,3.16683,3.16683,3.02828,3.03807,968618.1238376152,0
+HBM.US,D,20200203,000000,3.05783,3.06771,2.89952,2.91928,1598756.83056156,0
+HBM.US,D,20200204,000000,3.09766,3.31516,3.02828,3.04795,1536489.6174483458,0
+HBM.US,D,20200205,000000,3.10744,3.37455,3.09766,3.34481,1957827.6866546848,0
+HBM.US,D,20200206,000000,3.35469,3.35469,3.16683,3.20636,961565.3005226712,0
+HBM.US,D,20200207,000000,3.13699,3.13699,2.99854,3.0183,1672820.4917619145,0
+HBM.US,D,20200210,000000,2.98866,2.98866,2.83014,2.93915,1362808.8342103816,0
+HBM.US,D,20200211,000000,3.00832,3.14697,3.00832,3.02828,1266051.9125370001,0
+HBM.US,D,20200212,000000,3.09766,3.20636,3.07779,3.20636,935862.5682828696,0
+HBM.US,D,20200213,000000,3.15695,3.20636,3.08268,3.16683,696311.020019212,0
+HBM.US,D,20200214,000000,3.16683,3.16683,3.06771,3.07769,716086.976302876,0
+HBM.US,D,20200218,000000,3.04795,3.05294,2.94903,3.02828,1399292.1675428129,0
+HBM.US,D,20200219,000000,3.07769,3.20636,3.07769,3.14697,969551.8214696505,0
+HBM.US,D,20200220,000000,3.14697,3.24599,3.08768,3.20636,1443466.4844816113,0
+HBM.US,D,20200221,000000,3.07769,3.08768,2.77085,2.82036,2798173.5882732496,0
+HBM.US,D,20200224,000000,2.71146,2.74121,2.54327,2.68182,1900585.6101533682,0
+HBM.US,D,20200225,000000,2.6918,2.70168,2.53508,2.60266,3635120.30956403,0
+HBM.US,D,20200226,000000,2.63241,2.64229,2.38506,2.39504,2204086.4298179946,0
+HBM.US,D,20200227,000000,2.32556,2.40462,2.22654,2.29582,2922005.737632665,0
+HBM.US,D,20200228,000000,2.22654,2.42448,2.22654,2.42448,2671453.1875477857,0
+HBM.US,D,20200302,000000,2.45433,2.47399,2.33555,2.47399,1379484.1529713536,0
+HBM.US,D,20200303,000000,2.46411,2.5235,2.33555,2.40462,1580026.7759172146,0
+HBM.US,D,20200304,000000,2.45433,2.48398,2.39983,2.44435,1154885.7923211697,0
+HBM.US,D,20200305,000000,2.4146,2.46411,2.25629,2.28594,1228589.7996053216,0
+HBM.US,D,20200306,000000,2.22654,2.32067,2.1968,2.23653,1148893.897967948,0
+HBM.US,D,20200309,000000,2.03539,2.03539,1.65808,1.8119,1398802.2768324425,0
+HBM.US,D,20200310,000000,1.95594,1.99557,1.78225,1.88636,1001721.3114506401,0
+HBM.US,D,20200311,000000,1.79713,1.93607,1.7027,1.73754,2276151.457138617,0
+HBM.US,D,20200312,000000,1.61835,1.61835,1.38009,1.44966,1511163.5700901377,0
+HBM.US,D,20200313,000000,1.60847,1.71767,1.48929,1.71767,898394.4444222297,0
+HBM.US,D,20200316,000000,1.48929,1.63822,1.44966,1.60847,533930.783229056,0
+HBM.US,D,20200317,000000,1.66806,1.72755,1.48929,1.51903,1216911.5664544264,0
+HBM.US,D,20200318,000000,1.44966,1.52901,1.22118,1.41971,1629853.3697229042,0
+HBM.US,D,20200319,000000,1.41971,1.54389,1.30951,1.50915,916872.0400501881,0
+HBM.US,D,20200320,000000,1.62833,1.62833,1.32059,1.38009,821428.506354916,0
+HBM.US,D,20200323,000000,1.38009,1.39216,1.30033,1.35024,541899.2713891504,0
+HBM.US,D,20200324,000000,1.43968,1.69771,1.43968,1.66806,7118869.398731074,0
+HBM.US,D,20200325,000000,1.68783,2.07512,1.66806,1.89625,1562255.464442244,0
+HBM.US,D,20200326,000000,1.89625,1.91621,1.7573,1.78714,6696557.559032955,0
+HBM.US,D,20200327,000000,1.71767,1.7573,1.63822,1.68783,615039.2531724056,0
+HBM.US,D,20200330,000000,1.67804,1.78714,1.61845,1.76728,8130165.11819605,0
+HBM.US,D,20200331,000000,1.85672,2.01553,1.79713,1.88636,3394276.411573628,0
+HBM.US,D,20200401,000000,1.70769,1.88147,1.68783,1.72755,1337995.719456897,0
+HBM.US,D,20200402,000000,1.74752,1.89625,1.71767,1.88636,7390454.189252592,0
+HBM.US,D,20200403,000000,1.91621,1.91621,1.67804,1.71767,655687.158453732,0
+HBM.US,D,20200406,000000,1.79713,1.90623,1.78714,1.8667,537384.0619174952,0
+HBM.US,D,20200407,000000,1.95594,2.06514,1.95594,2.06514,5166149.999872255,0
+HBM.US,D,20200408,000000,2.0851,2.22894,2.02551,2.22405,5109205.464354537,0
+HBM.US,D,20200409,000000,2.27366,2.34303,2.11654,2.18432,1663706.9216346352,0
+HBM.US,D,20200413,000000,2.17444,2.24391,2.14459,2.24391,700531.6939717488,0
+HBM.US,D,20200414,000000,2.28354,2.44245,2.24391,2.29352,8104159.83586518,0
+HBM.US,D,20200415,000000,2.20409,2.22405,2.06224,2.09498,855521.4936036177,0
+HBM.US,D,20200416,000000,2.07512,2.10497,1.96592,2.01553,3959289.708463118,0
+HBM.US,D,20200417,000000,2.14459,2.17444,2.07512,2.11465,2287358.83418752,0
+HBM.US,D,20200420,000000,2.02551,2.21906,1.99557,2.13461,639026.867015164,0
+HBM.US,D,20200421,000000,2.0851,2.1396,1.99557,2.07512,2092360.2913872418,0
+HBM.US,D,20200422,000000,2.13461,2.23383,2.10497,2.18432,1226422.859714665,0
+HBM.US,D,20200423,000000,2.23393,2.32337,2.22405,2.26368,1440775.5919498017,0
+HBM.US,D,20200424,000000,2.31339,2.39294,2.29841,2.37298,952168.2149127033,0
+HBM.US,D,20200427,000000,2.40262,2.46231,2.34303,2.45243,3805611.2931663715,0
+HBM.US,D,20200428,000000,2.48218,2.49216,2.31838,2.37298,861442.2586307937,0
+HBM.US,D,20200429,000000,2.44245,2.53678,2.44245,2.51192,1697787.8870254138,0
+HBM.US,D,20200430,000000,2.48218,2.49216,2.37298,2.43247,6141902.094565797,0
+HBM.US,D,20200501,000000,2.32337,2.36799,2.3034,2.33325,1080599.726749236,0
+HBM.US,D,20200504,000000,2.29352,2.37298,2.25379,2.363,1756450.5464046553,0
+HBM.US,D,20200505,000000,2.38296,2.4722,2.32337,2.33325,5351881.693856734,0
+HBM.US,D,20200506,000000,2.34303,2.42249,2.33325,2.363,1514244.1711829577,0
+HBM.US,D,20200507,000000,2.43247,2.45742,2.358,2.39294,2100492.076450793,0
+HBM.US,D,20200508,000000,2.43247,2.61114,2.43247,2.48218,1519234.2440425793,0
+HBM.US,D,20200511,000000,2.48218,2.48218,2.32357,2.34303,684817.1220231393,0
+HBM.US,D,20200512,000000,2.35301,2.38296,2.23393,2.23393,2946636.5208743145,0
+HBM.US,D,20200513,000000,2.23393,2.23393,2.10856,2.16456,1960060.7467639192,0
+HBM.US,D,20200514,000000,2.10497,2.14579,1.84674,2.03539,1545803.551874345,0
+HBM.US,D,20200515,000000,2.01553,2.22405,2.01553,2.21407,1162135.9744703528,0
+HBM.US,D,20200518,000000,2.31339,2.49216,2.31339,2.41261,671972.7686536936,0
+HBM.US,D,20200519,000000,2.40262,2.49216,2.33824,2.40262,2348208.4698872906,0
+HBM.US,D,20200520,000000,2.4722,2.53179,2.44245,2.48218,839694.7176477249,0
+HBM.US,D,20200521,000000,2.49216,2.50194,2.35301,2.48218,924393.7158241369,0
+HBM.US,D,20200522,000000,2.45243,2.48218,2.41261,2.48218,434283.6065466384,0
+HBM.US,D,20200526,000000,2.48218,2.53179,2.44744,2.52181,2781792.805031396,0
+HBM.US,D,20200527,000000,2.53179,2.60126,2.45243,2.59138,744580.7832238473,0
+HBM.US,D,20200528,000000,2.61114,2.64099,2.53179,2.54167,1234996.4480568937,0
+HBM.US,D,20200529,000000,2.67084,2.77505,2.55964,2.68082,1329295.9016064745,0
+HBM.US,D,20200601,000000,2.68082,2.83953,2.68082,2.79002,1126403.0054366281,0
+HBM.US,D,20200602,000000,2.81966,3.0183,2.81966,2.93885,2861489.708490263,0
+HBM.US,D,20200603,000000,2.97857,2.99844,2.91898,2.97857,1049797.7231070104,0
+HBM.US,D,20200604,000000,2.93885,3.0183,2.88924,2.98856,879090.3460620512,0
+HBM.US,D,20200605,000000,3.10774,3.21844,3.02828,3.07789,1195776.1384039472,0
+HBM.US,D,20200608,000000,3.16733,3.19698,3.04805,3.05793,1177528.961719517,0
+HBM.US,D,20200609,000000,2.99844,3.05793,2.95871,3.02828,1142260.8378588224,0
+HBM.US,D,20200610,000000,3.04805,3.11742,2.96859,3.07789,1201361.2932307674,0
+HBM.US,D,20200611,000000,2.92896,2.92896,2.71046,2.72044,2175143.8068678905,0
+HBM.US,D,20200612,000000,2.85949,2.87446,2.6886,2.80978,832785.1548063656,0
+HBM.US,D,20200615,000000,2.72044,2.87926,2.67084,2.84951,882860.2003424681,0
+HBM.US,D,20200616,000000,2.96859,2.96859,2.83953,2.86947,743576.95808726,0
+HBM.US,D,20200617,000000,2.88924,2.89912,2.77005,2.7999,612133.9708409656,0
+HBM.US,D,20200618,000000,2.78004,2.80978,2.74031,2.77005,442948.3606447848,0
+HBM.US,D,20200619,000000,2.82955,2.84951,2.72044,2.76007,399693.71583711123,0
+HBM.US,D,20200622,000000,2.76007,2.86947,2.75029,2.84951,623874.3169244641,0
+HBM.US,D,20200623,000000,2.88924,2.96859,2.88924,2.95871,639400.5464322768,0
+HBM.US,D,20200624,000000,2.92896,2.96859,2.80479,2.84951,622053.0054490992,0
+HBM.US,D,20200625,000000,2.81966,2.92397,2.78004,2.87926,619151.7304036337,0
+HBM.US,D,20200626,000000,2.85949,2.93885,2.75518,2.78004,596278.1420617584,0
+HBM.US,D,20200629,000000,2.80978,2.82955,2.6907,2.78004,529155.1001690648,0
+HBM.US,D,20200630,000000,2.76007,3.04306,2.76007,3.00832,1007288.4334905753,0
+HBM.US,D,20200701,000000,3.0183,3.03817,2.83953,2.89912,934508.1056235224,0
+HBM.US,D,20200702,000000,2.94883,3.07789,2.92946,2.94883,926456.4662794593,0
+HBM.US,D,20200706,000000,2.97857,3.03817,2.96859,2.98856,709136.3387802793,0
+HBM.US,D,20200707,000000,2.94883,3.00832,2.92896,2.96859,677531.87612168,0
+HBM.US,D,20200708,000000,2.98856,3.2367,2.98856,3.17721,1549062.4771930256,0
+HBM.US,D,20200709,000000,3.2367,3.37575,3.18699,3.28641,1680260.0181733882,0
+HBM.US,D,20200710,000000,3.2963,3.43524,3.25168,3.36577,1153446.1748348665,0
+HBM.US,D,20200713,000000,3.47497,3.64865,3.30628,3.31616,1559745.901600776,0
+HBM.US,D,20200714,000000,3.30628,3.33592,3.18699,3.2963,1223807.1037948753,0
+HBM.US,D,20200715,000000,3.37575,3.37575,3.21185,3.31616,816198.998158324,0
+HBM.US,D,20200716,000000,3.27643,3.32604,3.21684,3.25657,831462.7504348137,0
+HBM.US,D,20200717,000000,3.28641,3.30628,3.19199,3.28641,749493.7158284617,0
+HBM.US,D,20200720,000000,3.36577,3.45521,3.2914,3.42526,912822.6775730569,0
+HBM.US,D,20200721,000000,3.50482,3.5148,3.30129,3.50482,1534105.2822935777,0
+HBM.US,D,20200722,000000,3.47497,3.53346,3.42526,3.50482,1031997.3588087256,0
+HBM.US,D,20200723,000000,3.48495,3.48984,3.36078,3.41538,1319867.7595302048,0
+HBM.US,D,20200724,000000,3.33592,3.39571,3.28641,3.36577,766604.8269391496,0
+HBM.US,D,20200727,000000,3.4056,3.4056,3.2963,3.33592,844136.7941503472,0
+HBM.US,D,20200728,000000,3.27643,3.4056,3.27643,3.37575,1002004.8269333289,0
+HBM.US,D,20200729,000000,3.4056,3.4056,3.31616,3.37575,803422.7686504433,0
+HBM.US,D,20200730,000000,3.30628,3.30628,3.15735,3.16733,627810.4735728184,0
+HBM.US,D,20200731,000000,3.17721,3.19887,3.11742,3.13739,699054.0072686889,0
+HBM.US,D,20200803,000000,3.15735,3.2367,3.11253,3.21684,371799.99999080645,0
+HBM.US,D,20200804,000000,3.21684,3.30628,3.07789,3.30628,804679.0528034177,0
+HBM.US,D,20200805,000000,3.4056,3.64376,3.34591,3.63388,2369158.5609614537,0
+HBM.US,D,20200806,000000,3.54444,3.60414,3.5148,3.56441,1255206.1930472865,0
+HBM.US,D,20200807,000000,3.50482,3.50482,3.35579,3.39571,1438926.229472616,0
+HBM.US,D,20200810,000000,3.41538,3.49483,3.4056,3.46519,880310.564641256,0
+HBM.US,D,20200811,000000,3.44522,3.54444,3.38573,3.4056,1196412.2950523833,0
+HBM.US,D,20200812,000000,3.64376,3.97037,3.6239,3.79279,3946402.2767694476,0
+HBM.US,D,20200813,000000,3.78281,4.04084,3.76295,4.00131,1819951.0017764913,0
+HBM.US,D,20200814,000000,3.99133,4.00131,3.83352,3.9515,1321922.4954135786,0
+HBM.US,D,20200817,000000,3.99133,4.17999,3.99133,4.16012,789953.2786689913,0
+HBM.US,D,20200818,000000,4.18977,4.2247,4.02118,4.04084,1160050.1821206778,0
+HBM.US,D,20200819,000000,4.07069,4.26922,4.06969,4.20973,1190446.4480579952,0
+HBM.US,D,20200820,000000,4.1701,4.26922,4.13018,4.26922,928703.5518896041,0
+HBM.US,D,20200821,000000,4.2297,4.2297,4.05082,4.08067,651540.6192917216,0
+HBM.US,D,20200824,000000,4.16012,4.16012,4.01119,4.02118,1127193.4425950784,0
+HBM.US,D,20200825,000000,3.98135,4.0608,3.91187,4.01119,713069.4899641528,0
+HBM.US,D,20200826,000000,4.08067,4.25086,4.03096,4.23958,818816.7577211008,0
+HBM.US,D,20200827,000000,4.26922,4.29917,4.05082,4.15014,854464.5719278697,0
+HBM.US,D,20200828,000000,4.15014,4.42813,4.15014,4.36854,1038142.531850468,0
+HBM.US,D,20200831,000000,4.448,4.54722,4.38851,4.448,929732.4225635312,0
+HBM.US,D,20200901,000000,4.48763,4.6664,4.42813,4.63675,851602.3679206545,0
+HBM.US,D,20200902,000000,4.6664,4.6664,4.43802,4.50759,860046.7212902089,0
+HBM.US,D,20200903,000000,4.46547,4.46547,4.19686,4.30636,1064941.256804268,0
+HBM.US,D,20200904,000000,4.32622,4.53514,4.27641,4.48533,1180308.0145427634,0
+HBM.US,D,20200908,000000,4.32622,4.35097,4.21682,4.27641,1060314.8451468232,0
+HBM.US,D,20200909,000000,4.35597,4.47535,4.34598,4.4455,633491.8032630241,0
+HBM.US,D,20200910,000000,4.49521,4.5002,4.336,4.36595,773667.6684690296,0
+HBM.US,D,20200911,000000,4.42564,4.59463,4.40577,4.50519,855604.6447875864,0
+HBM.US,D,20200914,000000,4.54492,4.58475,4.49521,4.5549,699136.156631164,0
+HBM.US,D,20200915,000000,4.59473,4.63456,4.50519,4.52516,915416.3934199873,0
+HBM.US,D,20200916,000000,4.58475,4.60471,4.52017,4.58475,1124958.378842857,0
+HBM.US,D,20200917,000000,4.47535,4.724,4.38591,4.70413,941012.9325814672,0
+HBM.US,D,20200918,000000,4.71411,4.78868,4.65432,4.69415,830578.1420559648,0
+HBM.US,D,20200921,000000,4.57477,4.57577,4.21153,4.23668,1129995.5373126776,0
+HBM.US,D,20200922,000000,4.23668,4.32622,4.18687,4.25645,474515.75590812083,0
+HBM.US,D,20200923,000000,4.27641,4.27641,3.88862,3.8985,1229244.990862136,0
+HBM.US,D,20200924,000000,3.82883,3.96817,3.79908,3.8985,1154560.2003357497,0
+HBM.US,D,20200925,000000,3.86875,3.96318,3.82883,3.93833,898418.488138076,0
+HBM.US,D,20200928,000000,3.97805,4.07757,3.97805,4.07757,944398.0874083417,0
+HBM.US,D,20200929,000000,4.05761,4.14715,3.96817,4.10742,685744.8087262128,0
+HBM.US,D,20200930,000000,4.12728,4.24666,4.1173,4.20684,1043012.3861308576,0
+HBM.US,D,20201001,000000,4.20684,4.25645,4.10253,4.17709,853576.9580845401,0
+HBM.US,D,20201002,000000,4.08755,4.20684,4.03775,4.15713,520516.39342975203,0
+HBM.US,D,20201005,000000,4.17709,4.46547,4.17709,4.43552,917170.5828552808,0
+HBM.US,D,20201006,000000,4.42564,4.46547,4.14715,4.17709,756246.9945168192,0
+HBM.US,D,20201007,000000,4.2268,4.37094,4.2268,4.2268,689302.2768499864,0
+HBM.US,D,20201008,000000,4.2268,4.39589,4.19686,4.37593,898378.4152783321,0
+HBM.US,D,20201009,000000,4.54492,4.58475,4.46547,4.58475,722936.4298546192,0
+HBM.US,D,20201012,000000,4.40577,4.58475,4.24666,4.29637,755744.080127032,0
+HBM.US,D,20201013,000000,4.25645,4.49022,4.24666,4.45548,970852.1857683433,0
+HBM.US,D,20201014,000000,4.49521,4.61459,4.40577,4.57477,699461.748616584,0
+HBM.US,D,20201015,000000,4.43552,4.56479,4.41566,4.54492,561586.0655598841,0
+HBM.US,D,20201016,000000,4.53514,4.59473,4.43552,4.56479,683990.6192909193,0
+HBM.US,D,20201019,000000,4.63456,4.78359,4.48533,4.48533,756512.4772126232,0
+HBM.US,D,20201020,000000,4.5549,4.85326,4.5549,4.80355,898344.3533475497,0
+HBM.US,D,20201021,000000,4.81353,5.1616,4.80355,5.10191,1626128.5974096993,0
+HBM.US,D,20201022,000000,5.02245,5.10191,4.90297,5.0521,1090074.954435705,0
+HBM.US,D,20201023,000000,5.06208,5.14173,4.95268,5.08204,967581.2385917392,0
+HBM.US,D,20201026,000000,4.9429,5.04222,4.81852,4.91295,696079.5992541905,0
+HBM.US,D,20201027,000000,4.9429,4.9429,4.74885,4.80355,946173.3150950009,0
+HBM.US,D,20201028,000000,4.68417,4.68417,4.35597,4.35597,1278812.1129009833,0
+HBM.US,D,20201029,000000,4.37593,4.50519,4.30636,4.48533,759439.7996169224,0
+HBM.US,D,20201030,000000,4.45548,4.50519,4.36595,4.50519,598621.4025352888,0
+HBM.US,D,20201102,000000,4.5549,4.63456,4.48533,4.56479,829937.9781215545,0
+HBM.US,D,20201103,000000,4.67429,4.96266,4.67429,4.95268,1069762.0218314712,0
+HBM.US,D,20201104,000000,5.02245,5.14673,4.81353,4.86324,1167810.2914101032,0
+HBM.US,D,20201105,000000,5.02245,5.18635,5.01237,5.11189,903995.6283929473,0
+HBM.US,D,20201106,000000,5.21131,5.3804,5.15162,5.33059,1142815.8469662769,0
+HBM.US,D,20201109,000000,5.46994,5.62905,5.1616,5.28088,1354629.9635366313,0
+HBM.US,D,20201110,000000,5.28088,5.36044,5.1616,5.1616,904495.5373182537,0
+HBM.US,D,20201111,000000,5.12177,5.15661,5.01247,5.14173,747501.0928776913,0
+HBM.US,D,20201112,000000,5.12177,5.26092,5.08204,5.11189,968251.4571709577,0
+HBM.US,D,20201113,000000,5.1616,5.37541,5.15162,5.29086,799673.9526213921,0
+HBM.US,D,20201116,000000,5.44009,5.65889,5.44009,5.64891,1220256.648421557,0
+HBM.US,D,20201117,000000,5.61906,5.75831,5.55937,5.7086,1009816.029118928,0
+HBM.US,D,20201118,000000,5.72847,5.76819,5.62905,5.67876,1006960.8378621681,0
+HBM.US,D,20201119,000000,5.64891,5.83876,5.5992,5.74843,960741.803254932,0
+HBM.US,D,20201120,000000,5.76819,5.95725,5.75831,5.90744,843223.132948184,0
+HBM.US,D,20201123,000000,5.96713,6.17595,5.96713,6.02682,893926.3205607736,0
+HBM.US,D,20201124,000000,6.17595,6.34504,6.15619,6.33506,971711.748609852,0
+HBM.US,D,20201125,000000,6.39485,6.48419,6.23574,6.34504,1180032.5136320232,0
+HBM.US,D,20201127,000000,6.47441,6.56384,6.43957,6.45454,652289.9817689344,0
+HBM.US,D,20201130,000000,6.56384,6.59369,6.19581,6.29533,1230228.7795688512,0
+HBM.US,D,20201201,000000,6.47441,6.71796,6.39485,6.62354,1321779.2349399936,0
+HBM.US,D,20201202,000000,6.63342,6.84234,6.5341,6.70309,1267825.136580672,0
+HBM.US,D,20201203,000000,6.7529,7.03129,6.67434,6.80251,1296673.5883103777,0
+HBM.US,D,20201204,000000,7.04127,7.36449,6.96172,7.26996,1111226.4116300817,0
+HBM.US,D,20201207,000000,7.32955,7.42408,7.01143,7.10087,1805755.1912121794,0
+HBM.US,D,20201208,000000,7.0811,7.11085,6.74292,6.80251,1663518.5791938384,0
+HBM.US,D,20201209,000000,6.87218,6.9717,6.50415,6.5341,1855094.8997719793,0
+HBM.US,D,20201210,000000,6.62354,6.89205,6.59369,6.7529,1167561.8396796905,0
+HBM.US,D,20201211,000000,6.58371,6.6434,6.40463,6.49417,1039711.3843094456,0
+HBM.US,D,20201214,000000,6.59369,6.60367,6.3153,6.3153,912015.2094492152,0
+HBM.US,D,20201215,000000,6.39485,6.57383,6.39485,6.55396,563622.7686563728,0
+HBM.US,D,20201216,000000,6.69311,6.7529,6.4246,6.62354,928269.7631828752,0
+HBM.US,D,20201217,000000,6.72295,7.02131,6.72295,7.01143,1020156.8305758672,0
+HBM.US,D,20201218,000000,6.95174,7.00644,6.77276,6.78265,924445.8105418041,0
+HBM.US,D,20201221,000000,6.56384,6.79752,6.51413,6.78265,1932671.948950389,0
+HBM.US,D,20201222,000000,6.78265,6.81249,6.52911,6.57383,839336.065553016,0
+HBM.US,D,20201223,000000,6.58371,6.81748,6.58371,6.78265,937314.2076270961,0
+HBM.US,D,20201224,000000,6.79253,6.81249,6.67334,6.72295,317323.9526333192,0
+HBM.US,D,20201228,000000,6.81249,6.8623,6.55396,6.55396,528963.7522637872,0
+HBM.US,D,20201229,000000,6.63342,6.79253,6.52412,6.71297,982278.9617243449,0
+HBM.US,D,20201230,000000,6.76278,7.08609,6.7537,7.05116,849494.53549812,0
+HBM.US,D,20201231,000000,7.06114,7.1903,6.95174,6.96172,674941.1657392305,0
+HBM.US,D,20210104,000000,7.17054,7.36948,7.10087,7.33953,857704.4626381721,0
+HBM.US,D,20210105,000000,7.30979,7.5236,7.21027,7.48876,1402188.4334808104,0
+HBM.US,D,20210106,000000,7.37946,7.71744,7.36948,7.43905,1546366.575553748,0
+HBM.US,D,20210107,000000,7.61802,7.61802,7.1903,7.52859,1505035.4280137864,0
+HBM.US,D,20210108,000000,7.53857,7.59816,6.96172,7.12073,1417067.4863037576,0
+HBM.US,D,20210111,000000,6.83235,6.94675,6.67883,6.80251,1030520.6739271593,0
+HBM.US,D,20210112,000000,6.81249,6.96172,6.6434,6.93187,919185.2458789104,0
+HBM.US,D,20210113,000000,6.95174,6.95174,6.70309,6.70309,1530183.1511461337,0
+HBM.US,D,20210114,000000,6.78265,7.09098,6.76278,7.03129,920671.9489754129,0
+HBM.US,D,20210115,000000,6.8623,6.8623,6.50415,6.56384,1149389.7996072802,0
+HBM.US,D,20210119,000000,6.71297,6.79253,6.59369,6.76278,842129.1438771728,0
+HBM.US,D,20210120,000000,6.8623,6.98158,6.83235,6.93187,752563.296884852,0
+HBM.US,D,20210121,000000,6.94176,7.09098,6.77276,6.80251,652334.0619146528,0
+HBM.US,D,20210122,000000,6.62354,6.7529,6.52412,6.72295,571471.0382372353,0
+HBM.US,D,20210125,000000,6.71297,6.71297,6.11626,6.19581,1629216.2112529746,0
+HBM.US,D,20210126,000000,6.29533,6.29533,5.79804,5.94727,1635457.5591581026,0
+HBM.US,D,20210127,000000,5.73845,5.74843,5.37042,5.54949,1554832.9689961616,0
+HBM.US,D,20210128,000000,5.60918,5.91742,5.56926,5.87759,1934727.6866552562,0
+HBM.US,D,20210129,000000,5.96713,6.00696,5.62905,5.65889,1026054.5537086905,0
+HBM.US,D,20210201,000000,5.82788,6.16118,5.78816,6.12624,1283420.4917715432,0
+HBM.US,D,20210202,000000,6.16617,6.16617,5.76819,5.89756,970500.5464240897,0
+HBM.US,D,20210203,000000,5.93739,6.04669,5.85783,5.97701,772343.2604544904,0
+HBM.US,D,20210204,000000,5.96713,5.97701,5.79804,5.93739,598115.4826810209,0
+HBM.US,D,20210205,000000,6.0368,6.2058,6.00696,6.19581,657006.5573608032,0
+HBM.US,D,20210208,000000,6.26549,6.40463,6.22576,6.37489,529505.7376918248,0
+HBM.US,D,20210209,000000,6.39485,6.46452,6.24073,6.43458,744980.5099997936,0
+HBM.US,D,20210210,000000,6.54398,6.88216,6.54398,6.6434,1036876.2294825576,0
+HBM.US,D,20210211,000000,6.71297,6.81249,6.5341,6.58371,755731.0564476153,0
+HBM.US,D,20210212,000000,6.57383,6.74292,6.44496,6.71297,852037.1584488768,0
+HBM.US,D,20210216,000000,6.83235,7.21027,6.83235,7.03129,1698599.3624352296,0
+HBM.US,D,20210217,000000,7.04127,7.13071,6.8623,7.06114,862232.695789244,0
+HBM.US,D,20210218,000000,7.0811,7.42907,7.0811,7.37946,2081754.0072344986,0
+HBM.US,D,20210219,000000,7.55833,8.23969,7.54845,8.04564,2871264.480803319,0
+HBM.US,D,20210222,000000,8.20485,8.3439,7.97607,8.04564,2707203.187546902,0
+HBM.US,D,20210223,000000,7.85679,7.98605,7.49864,7.88663,2663345.446200081,0
+HBM.US,D,20210224,000000,7.86667,8.30437,7.74739,8.28441,1469852.458980048,0
+HBM.US,D,20210225,000000,8.24458,8.31426,7.61852,7.70746,1900333.1511369809,0
+HBM.US,D,20210226,000000,7.53857,7.65785,7.09587,7.11085,1911933.2422113754,0
+HBM.US,D,20210301,000000,7.27994,7.32955,6.84234,7.05116,1527366.0291061306,0
+HBM.US,D,20210302,000000,7.05116,7.12073,6.8623,7.0811,2248546.265882469,0
+HBM.US,D,20210303,000000,6.99147,7.21526,6.8623,6.95174,2004494.5354695602,0
+HBM.US,D,20210304,000000,6.82247,6.82247,6.22077,6.41462,2648393.260408101,0
+HBM.US,D,20210305,000000,6.63342,7.15068,6.56384,7.15068,2420081.1474811416,0
+HBM.US,D,20210308,000000,7.00125,7.06403,6.77226,6.82197,1667608.0145307137,0
+HBM.US,D,20210309,000000,6.87178,6.93157,6.58291,6.8619,1259179.417090904,0
+HBM.US,D,20210310,000000,6.92159,7.00125,6.7523,6.91161,1297427.9598950585,0
+HBM.US,D,20210311,000000,7.14069,7.6885,7.081,7.64857,1581809.016354329,0
+HBM.US,D,20210312,000000,7.5191,7.60375,7.41949,7.5789,738263.2968852057,0
+HBM.US,D,20210315,000000,7.5789,7.60874,7.44943,7.60874,648281.6939730408,0
+HBM.US,D,20210316,000000,7.60874,7.60874,7.23033,7.26018,1668475.5919441713,0
+HBM.US,D,20210317,000000,7.17054,7.44943,7.10077,7.4095,987771.9489737536,0
+HBM.US,D,20210318,000000,7.35979,7.39463,7.07102,7.081,910976.3205603521,0
+HBM.US,D,20210319,000000,7.07102,7.11035,6.87178,6.89165,1104052.3679144122,0
+HBM.US,D,20210322,000000,6.96142,7.02111,6.83196,6.93157,765767.3041705,0
+HBM.US,D,20210323,000000,6.78215,6.78215,6.30412,6.3141,1907392.98720238,0
+HBM.US,D,20210324,000000,6.41362,6.52322,6.11985,6.12484,1154387.8870388505,0
+HBM.US,D,20210325,000000,5.96543,6.10987,5.70161,6.08502,1419456.8305659937,0
+HBM.US,D,20210326,000000,6.21448,6.35393,6.13483,6.32408,1277935.5190940832,0
+HBM.US,D,20210329,000000,6.26429,6.40364,6.18453,6.36391,1322650.8196394257,0
+HBM.US,D,20210330,000000,6.36391,6.77226,6.30412,6.63282,1652870.2185383642,0
+HBM.US,D,20210331,000000,6.87178,7.13071,6.71237,6.84194,1207344.1711905464,0
+HBM.US,D,20210401,000000,6.91161,7.26018,6.81199,7.25019,1059368.1238353713,0
+HBM.US,D,20210405,000000,7.38974,7.69838,7.33983,7.5789,1749492.8961316033,0
+HBM.US,D,20210406,000000,7.78801,8.24608,7.7382,7.87765,2075746.0837373794,0
+HBM.US,D,20210407,000000,7.96729,7.96729,7.71994,7.87765,959199.9999762817,0
+HBM.US,D,20210408,000000,7.93734,8.09675,7.9075,8.02698,1005056.3752028345,0
+HBM.US,D,20210409,000000,7.98725,8.02698,7.75817,7.84781,899703.8251143649,0
+HBM.US,D,20210412,000000,7.7382,7.78801,7.3,7.32985,1093383.9708290657,0
+HBM.US,D,20210413,000000,7.37976,7.63859,7.3591,7.63859,655910.5646468048,0
+HBM.US,D,20210414,000000,7.72822,7.94732,7.6885,7.85779,1201687.887037681,0
+HBM.US,D,20210415,000000,7.96729,8.47566,7.94732,8.38563,2363085.5190672507,0
+HBM.US,D,20210416,000000,8.47516,8.50511,7.81816,7.86767,1609728.7795594672,0
+HBM.US,D,20210419,000000,7.95731,8.21623,7.63859,7.65855,1608978.4152607608,0
+HBM.US,D,20210420,000000,7.58888,7.65855,7.15068,7.22035,1329945.0819343273,0
+HBM.US,D,20210421,000000,7.09088,7.45941,7.09088,7.44943,1196946.265908472,0
+HBM.US,D,20210422,000000,7.41949,7.41949,7.10077,7.15068,1322408.3788379745,0
+HBM.US,D,20210423,000000,7.28014,7.35979,7.16565,7.31997,1087833.8797545217,0
+HBM.US,D,20210426,000000,7.45941,7.75817,7.43945,7.66853,1234527.5955978888,0
+HBM.US,D,20210427,000000,7.66853,7.6884,7.45941,7.49914,955434.1529818393,0
+HBM.US,D,20210428,000000,7.41949,7.59876,7.16066,7.5789,1519884.4261919258,0
+HBM.US,D,20210429,000000,7.63859,7.67851,7.3041,7.49914,1378888.0691826616,0
+HBM.US,D,20210430,000000,7.38974,7.89761,7.29012,7.43945,2549283.060046253,0
+HBM.US,D,20210503,000000,7.53907,7.6885,7.46939,7.65855,1022461.0200111473,0
+HBM.US,D,20210504,000000,7.58888,7.61872,7.29012,7.4095,1426209.1074328576,0
+HBM.US,D,20210505,000000,7.53907,8.11162,7.53907,8.08687,1364463.8433178088,0
+HBM.US,D,20210506,000000,8.19637,8.60473,8.17641,8.60473,2542955.5554926754,0
+HBM.US,D,20210507,000000,8.76404,9.23208,8.75405,9.19226,2382345.5372817107,0
+HBM.US,D,20210510,000000,9.36155,9.56158,8.84319,8.97316,2288780.4188869386,0
+HBM.US,D,20210511,000000,8.60473,9.23208,8.52497,9.2222,2056918.8524081544,0
+HBM.US,D,20210512,000000,8.81385,8.98314,8.49513,8.53495,2850017.85056705,0
+HBM.US,D,20210513,000000,8.46528,8.63447,7.89771,8.13658,2086304.2804584298,0
+HBM.US,D,20210514,000000,8.17641,8.31585,7.96729,8.04694,1532941.1657180146,0
+HBM.US,D,20210517,000000,8.06691,8.21623,7.81786,8.21623,2033681.6028641025,0
+HBM.US,D,20210518,000000,8.26604,8.38563,8.04694,8.15654,1469669.1256467192,0
+HBM.US,D,20210519,000000,7.93734,8.017,7.47928,7.60874,2024013.023629369,0
+HBM.US,D,20210520,000000,7.66853,7.69838,7.42947,7.55893,1337827.4134459721,0
+HBM.US,D,20210521,000000,7.63859,7.63859,7.27016,7.3,1808375.956239437,0
+HBM.US,D,20210524,000000,7.36978,7.39962,7.22933,7.35979,829886.8852253809,0
+HBM.US,D,20210525,000000,7.38974,7.38974,6.98138,6.98138,1752621.584656116,0
+HBM.US,D,20210526,000000,7.15068,7.31997,7.03109,7.26018,3347026.5026494777,0
+HBM.US,D,20210527,000000,7.4095,7.7382,7.37976,7.67851,2004729.9635205562,0
+HBM.US,D,20210528,000000,7.71824,7.7382,7.44943,7.53907,1674961.3842937376,0
+HBM.US,D,20210601,000000,7.64857,7.80788,7.60375,7.78801,1383945.2640823545,0
+HBM.US,D,20210602,000000,7.74819,7.75018,7.50912,7.52909,1411649.635666369,0
+HBM.US,D,20210603,000000,7.38974,7.41949,7.11075,7.36978,1991361.6575099577,0
+HBM.US,D,20210604,000000,7.46939,7.64857,7.33983,7.61872,1356816.93985716,0
+HBM.US,D,20210607,000000,7.45941,7.59876,7.11943,7.18052,2199739.5263572643,0
+HBM.US,D,20210608,000000,7.22035,7.3,6.9714,7.00125,2242247.814152206,0
+HBM.US,D,20210609,000000,7.081,7.15567,6.94146,6.9714,1217442.5318460346,0
+HBM.US,D,20210610,000000,7.02111,7.07102,6.8619,7.00125,1084095.0819404065,0
+HBM.US,D,20210611,000000,7.17054,7.28014,7.12073,7.15068,1310638.9799311617,0
+HBM.US,D,20210614,000000,7.10077,7.17054,6.90163,6.94146,1351734.6994201273,0
+HBM.US,D,20210615,000000,6.79203,6.80201,6.42859,6.51324,3096237.522692109,0
+HBM.US,D,20210616,000000,6.48329,6.60786,6.34394,6.46353,1705195.3551490922,0
+HBM.US,D,20210617,000000,6.40364,6.40364,5.92072,6.19452,4155336.156545702,0
+HBM.US,D,20210618,000000,6.08502,6.13982,6.00536,6.04519,2070758.014520745,0
+HBM.US,D,20210621,000000,6.10488,6.28425,6.04519,6.18453,2206509.836011013,0
+HBM.US,D,20210622,000000,6.21448,6.34894,6.12484,6.27417,1338858.2877628864,0
+HBM.US,D,20210623,000000,6.41362,6.58291,6.37369,6.50325,1611816.5755521297,0
+HBM.US,D,20210624,000000,6.59289,6.6427,6.44356,6.54318,1114378.1420489473,0
+HBM.US,D,20210625,000000,6.62284,6.7523,6.60287,6.67265,1342665.2094385666,0
+HBM.US,D,20210628,000000,6.69251,6.69251,6.47351,6.50325,1327962.477198493,0
+HBM.US,D,20210629,000000,6.50325,6.58291,6.40364,6.44356,888902.1857703696,0
+HBM.US,D,20210630,000000,6.40364,6.66266,6.39375,6.63282,1457630.236758128,0
+HBM.US,D,20210701,000000,6.66266,6.70249,6.51324,6.59289,755246.1748447128,0
+HBM.US,D,20210702,000000,6.67265,6.73234,6.37379,6.68253,1953654.0983123472,0
+HBM.US,D,20210706,000000,6.70249,6.807,6.32418,6.36391,1744932.6046927362,0
+HBM.US,D,20210707,000000,6.37379,6.8604,6.37379,6.74232,2876399.817779512,0
+HBM.US,D,20210708,000000,6.51324,6.61285,6.39375,6.55316,2091213.2057770698,0
+HBM.US,D,20210709,000000,6.71237,6.94405,6.68253,6.92159,1508050.9107095224,0
+HBM.US,D,20210712,000000,6.73234,6.92159,6.73234,6.85192,901192.5318538544,0
+HBM.US,D,20210713,000000,6.70249,6.88176,6.69251,6.84194,1144040.072831456,0
+HBM.US,D,20210714,000000,6.92159,6.99127,6.74731,6.78215,1843350.5464025065,0
+HBM.US,D,20210715,000000,6.76228,7.03109,6.74731,6.95144,1452819.4899458608,0
+HBM.US,D,20210716,000000,6.99127,7.03109,6.40863,6.49327,3129514.0254235268,0
+HBM.US,D,20210719,000000,6.24443,6.27417,5.94557,5.95555,3808812.1128384233,0
+HBM.US,D,20210720,000000,5.97542,6.37379,5.8758,6.25431,2389138.888829812,0
+HBM.US,D,20210721,000000,6.30412,6.57303,6.30412,6.55316,1465702.914353557,0
+HBM.US,D,20210722,000000,6.5332,6.68752,6.45354,6.61285,1452637.1584340257,0
+HBM.US,D,20210723,000000,6.70249,6.78215,6.61285,6.67265,1019915.3915959096,0
+HBM.US,D,20210726,000000,6.76228,7.02111,6.76228,6.95144,1214557.2859444665,0
+HBM.US,D,20210727,000000,6.8619,7.05106,6.78215,7.04107,1541018.8524209112,0
+HBM.US,D,20210728,000000,7.02111,7.18052,6.9714,7.10077,1590419.672091821,0
+HBM.US,D,20210729,000000,7.26018,7.39463,7.18052,7.22035,2057821.4935738882,0
+HBM.US,D,20210730,000000,7.16066,7.23033,6.98627,7.13071,1168702.9143609009,0
+HBM.US,D,20210802,000000,7.26018,7.28014,6.94146,6.94146,807495.1730219272,0
+HBM.US,D,20210803,000000,6.91161,6.96641,6.80201,6.94146,1313519.2167252616,0
+HBM.US,D,20210804,000000,6.92159,6.96142,6.72236,6.7523,825866.575571564,0
+HBM.US,D,20210805,000000,6.65268,6.84194,6.63282,6.74232,1045048.0874058529,0
+HBM.US,D,20210806,000000,6.7523,6.78215,6.55805,6.57303,1270917.7595314153,0
+HBM.US,D,20210809,000000,6.47351,6.49327,6.23444,6.40364,1832339.5263663488,0
+HBM.US,D,20210810,000000,6.32408,6.61785,6.16477,6.52322,2709712.75038837,0
+HBM.US,D,20210811,000000,6.59289,6.73234,6.51324,6.71237,1509600.7285601217,0
+HBM.US,D,20210812,000000,6.65268,6.65268,6.44266,6.50325,1071108.4699188697,0
+HBM.US,D,20210813,000000,6.60287,6.74232,6.54817,6.61285,834121.584678828,0
+HBM.US,D,20210816,000000,6.49327,6.49327,6.25431,6.30412,903775.2276643553,0
+HBM.US,D,20210817,000000,6.2045,6.22446,5.92571,5.9854,1441413.752241225,0
+HBM.US,D,20210818,000000,5.89576,5.94078,5.77628,5.77628,1410657.8323877049,0
+HBM.US,D,20210819,000000,5.60699,5.60699,5.25333,5.30823,1736593.4425800098,0
+HBM.US,D,20210820,000000,5.27829,5.35794,5.19863,5.35794,1642949.1802872433,0
+HBM.US,D,20210823,000000,5.5473,5.82609,5.53731,5.82609,1652871.2203598577,0
+HBM.US,D,20210824,000000,5.92571,6.06515,5.90574,6.06515,1597157.9234577746,0
+HBM.US,D,20210825,000000,6.01534,6.04519,5.89576,5.91572,875323.4972461152,0
+HBM.US,D,20210826,000000,5.84605,5.95555,5.76131,5.85603,1285341.985396268,0
+HBM.US,D,20210827,000000,5.93569,6.23444,5.89576,6.16477,774890.8925127152,0
+HBM.US,D,20210830,000000,6.3141,6.33386,6.04519,6.095,721268.3970677753,0
+HBM.US,D,20210831,000000,6.06515,6.14481,5.9854,6.095,1189987.6138139265,0
+HBM.US,D,20210901,000000,6.01534,6.18453,5.93569,6.13483,1024487.7048927001,0
+HBM.US,D,20210902,000000,6.18264,6.32228,6.06306,6.13283,1127783.515454809,0
+HBM.US,D,20210903,000000,6.22257,6.35223,6.19262,6.30232,1003184.9726527897,0
+HBM.US,D,20210907,000000,6.14281,6.30232,6.12285,6.2026,829572.3132763904,0
+HBM.US,D,20210908,000000,6.21258,6.21757,5.81371,5.83367,1329668.5792020936,0
+HBM.US,D,20210909,000000,5.89347,5.95336,5.82369,5.8735,1088023.2240168122,0
+HBM.US,D,20210910,000000,6.15279,6.52172,6.12285,6.22257,2246122.8596894504,0
+HBM.US,D,20210913,000000,6.24253,6.33227,6.06306,6.17266,1147821.948969796,0
+HBM.US,D,20210914,000000,6.21258,6.26249,6.03311,6.14281,846413.9344053001,0
+HBM.US,D,20210915,000000,6.21258,6.61645,6.13283,6.26249,2164358.1966677927,0
+HBM.US,D,20210916,000000,6.10288,6.16277,5.8735,5.96334,1820508.014526933,0
+HBM.US,D,20210917,000000,5.96334,5.9832,5.64422,5.67406,2489631.6028528283,0
+HBM.US,D,20210920,000000,5.4348,5.48461,5.24535,5.40486,2278892.4407451064,0
+HBM.US,D,20210921,000000,5.50457,5.50457,5.20542,5.30514,2372410.4735296792,0
+HBM.US,D,20210922,000000,5.41484,5.69403,5.41484,5.50457,2311875.4097788995,0
+HBM.US,D,20210923,000000,5.57435,5.88348,5.55448,5.85364,1679676.9580641128,0
+HBM.US,D,20210924,000000,5.72397,5.97322,5.70401,5.8735,1587052.5500518312,0
+HBM.US,D,20210927,000000,5.89347,6.18763,5.89347,6.13283,2518056.284090741,0
+HBM.US,D,20210928,000000,6.10288,6.10288,5.81371,5.8735,1350056.6484183474,0
+HBM.US,D,20210929,000000,5.91343,6.05307,5.86352,5.97322,1646363.3879374322,0
+HBM.US,D,20210930,000000,5.9832,6.30731,5.85364,6.21258,1948155.100133977,0
+HBM.US,D,20211001,000000,6.26249,6.46692,6.14281,6.21258,2110496.2658858825,0
+HBM.US,D,20211004,000000,6.28236,6.35223,6.15279,6.25251,1036503.5518869385,0
+HBM.US,D,20211005,000000,6.19262,6.22257,5.98819,6.21258,1378653.6429531593,0
+HBM.US,D,20211006,000000,6.05307,6.13283,5.86352,6.03311,915866.2112706136,0
+HBM.US,D,20211007,000000,6.13283,6.50675,6.12784,6.35223,1667597.9963157778,0
+HBM.US,D,20211008,000000,6.38208,6.57662,6.38208,6.55167,1197229.7813911608,0
+HBM.US,D,20211011,000000,6.73114,6.93058,6.66137,6.68123,947975.5919619872,0
+HBM.US,D,20211012,000000,6.66137,6.91061,6.59149,6.72116,1234040.7103519994,0
+HBM.US,D,20211013,000000,6.83086,6.99037,6.76108,6.98049,1190342.2586226608,0
+HBM.US,D,20211014,000000,7.19979,7.32426,7.14998,7.19979,1525023.7704540936,0
+HBM.US,D,20211015,000000,7.32945,7.54386,7.30949,7.45911,1847717.486293109,0
+HBM.US,D,20211018,000000,7.33943,7.42418,7.21975,7.38934,1150010.928933312,0
+HBM.US,D,20211019,000000,7.5189,7.5189,7.30949,7.38934,936624.9544394993,0
+HBM.US,D,20211020,000000,7.4092,7.48906,7.2995,7.41919,1126126.5027043945,0
+HBM.US,D,20211021,000000,7.24969,7.30449,7.11005,7.19979,1010370.0364048888,0
+HBM.US,D,20211022,000000,7.28962,7.34941,7.10506,7.1898,887113.9344042937,0
+HBM.US,D,20211025,000000,7.23971,7.44913,7.23971,7.32945,888896.174841408,0
+HBM.US,D,20211026,000000,7.32945,7.38435,7.15996,7.23971,899105.7376826856,0
+HBM.US,D,20211027,000000,7.0802,7.1898,6.94056,6.95054,1780820.856057969,0
+HBM.US,D,20211028,000000,7.02031,7.13001,6.82088,7.05026,1214374.9544326314,0
+HBM.US,D,20211029,000000,6.98049,7.01033,6.79093,6.94056,937007.6502500544,0
+HBM.US,D,20211101,000000,7.02031,7.02031,6.83096,6.93058,1660822.6775545608,0
+HBM.US,D,20211102,000000,6.85082,6.85082,6.60647,6.70119,1035089.9817594689,0
+HBM.US,D,20211103,000000,6.61146,6.68622,6.44197,6.62144,1518841.5300170882,0
+HBM.US,D,20211104,000000,6.98049,7.06024,6.61146,6.74112,2713569.7631387296,0
+HBM.US,D,20211105,000000,6.80091,6.87578,6.6414,6.78095,1083674.3169130944,0
+HBM.US,D,20211108,000000,6.88077,7.25469,6.80091,7.22973,1596460.6556982289,0
+HBM.US,D,20211109,000000,7.22973,7.23971,6.94056,7.0802,826500.7285770129,0
+HBM.US,D,20211110,000000,7.01033,7.15996,6.88077,6.93058,745789.9817666224,0
+HBM.US,D,20211111,000000,7.12003,7.36638,7.12003,7.22973,1048439.2531616889,0
+HBM.US,D,20211112,000000,7.16994,7.40421,7.13001,7.34941,681714.4808574601,0
+HBM.US,D,20211115,000000,7.31947,7.42028,7.1898,7.39922,983504.1894110177,0
+HBM.US,D,20211116,000000,7.33943,7.33943,7.1898,7.1898,812529.3260272673,0
+HBM.US,D,20211117,000000,7.15996,7.26966,6.98049,7.04028,821614.8451527257,0
+HBM.US,D,20211118,000000,7.05026,7.05026,6.84583,7.00035,1312858.0145394856,0
+HBM.US,D,20211119,000000,7.00035,7.09009,6.90063,6.90063,1041444.5354933736,0
+HBM.US,D,20211122,000000,6.90063,6.93557,6.4768,6.90063,1526257.0127127152,0
+HBM.US,D,20211123,000000,6.92059,7.27964,6.92059,7.0802,1073298.4517038793,0
+HBM.US,D,20211124,000000,7.12003,7.15996,6.94056,7.13999,916942.1675547401,0
+HBM.US,D,20211126,000000,6.77107,6.85082,6.57662,6.7511,987602.6411413352,0
+HBM.US,D,20211129,000000,6.90063,6.98049,6.69121,6.96052,1070348.0874052274,0
+HBM.US,D,20211130,000000,6.84084,7.09009,6.57163,6.72116,1647400.273183308,0
+HBM.US,D,20211201,000000,6.85082,7.01532,6.5865,6.60148,1442422.5864852802,0
+HBM.US,D,20211202,000000,6.65138,6.76108,6.52182,6.73114,974590.9835824585,0
+HBM.US,D,20211203,000000,6.76608,6.8059,6.43198,6.56165,1141446.3569845257,0
+HBM.US,D,20211206,000000,6.67135,6.82088,6.45195,6.74112,719382.9690168201,0
+HBM.US,D,20211207,000000,6.91061,7.21975,6.88077,7.09009,949134.6994300825,0
+HBM.US,D,20211208,000000,7.0802,7.2447,7.06523,7.13999,719179.5992536192,0
+HBM.US,D,20211209,000000,6.99037,7.07022,6.86579,7.06024,875961.6575375384,0
+HBM.US,D,20211210,000000,7.15996,7.26966,6.88077,6.96052,556726.2294944305,0
+HBM.US,D,20211213,000000,6.91061,6.98049,6.72116,6.93058,1083397.8141808608,0
+HBM.US,D,20211214,000000,6.74112,6.98049,6.71617,6.73114,741991.0746628912,0
+HBM.US,D,20211215,000000,6.63142,6.68123,6.3672,6.59149,1292985.883392436,0
+HBM.US,D,20211216,000000,6.77107,6.85082,6.59149,6.61146,1773711.9307393832,0
+HBM.US,D,20211217,000000,6.57163,6.59149,6.422,6.48179,1244461.6575284265,0
+HBM.US,D,20211220,000000,6.30232,6.36221,6.2026,6.34225,1059835.9744728825,0
+HBM.US,D,20211221,000000,6.44197,6.71617,6.44197,6.68123,770670.2185601784,0
+HBM.US,D,20211222,000000,6.70119,6.92059,6.69121,6.90063,689034.7905111952,0
+HBM.US,D,20211223,000000,6.93058,7.09009,6.8608,7.0802,627474.8633724625,0
+HBM.US,D,20211227,000000,7.11005,7.28962,7.03029,7.27964,571271.6757600089,0
+HBM.US,D,20211228,000000,7.22973,7.33444,7.21975,7.24969,439409.9271293896,0
+HBM.US,D,20211229,000000,7.17992,7.26996,7.10007,7.13999,519295.1730290536,0
+HBM.US,D,20211230,000000,7.1898,7.23971,7.12003,7.13001,438958.105635776,0
+HBM.US,D,20211231,000000,7.14998,7.26966,7.10007,7.22973,442548.6338688384,0
+HBM.US,D,20220103,000000,7.17992,7.24969,7.0802,7.09009,404830.05463479843,0
+HBM.US,D,20220104,000000,7.12003,7.40421,7.10506,7.32945,816811.1110909136,0
+HBM.US,D,20220105,000000,7.36938,7.55384,7.13999,7.14998,1056573.0418682273,0
+HBM.US,D,20220106,000000,7.17992,7.24969,6.92059,7.05026,1223392.349696525,0
+HBM.US,D,20220107,000000,7.0802,7.32945,7.0253,7.31947,781629.1438786689,0
+HBM.US,D,20220110,000000,7.23971,7.30949,7.09009,7.13999,822865.1183767384,0
+HBM.US,D,20220111,000000,7.22973,7.64857,7.13001,7.63859,1232810.4735578585,0
+HBM.US,D,20220112,000000,7.89791,8.28181,7.87795,8.15714,2132927.0491275867,0
+HBM.US,D,20220113,000000,8.20705,8.22552,7.85799,7.86797,1083785.519098884,0
+HBM.US,D,20220114,000000,7.71834,7.9078,7.66853,7.85799,669484.2440635912,0
+HBM.US,D,20220118,000000,7.9078,8.1272,7.83802,7.99763,815991.6211091488,0
+HBM.US,D,20220119,000000,8.19707,8.36656,8.03247,8.03746,1649589.2531468242,0
+HBM.US,D,20220120,000000,8.20705,8.30677,7.97767,7.99763,1094341.7121769472,0
+HBM.US,D,20220121,000000,7.86797,7.96769,7.55384,7.63859,1448670.9471408634,0
+HBM.US,D,20220124,000000,7.33943,7.37936,6.89065,7.30949,2241170.856046586,0
+HBM.US,D,20220125,000000,7.1898,7.4142,7.05026,7.33943,1227309.471736501,0
+HBM.US,D,20220126,000000,7.66853,7.66853,7.26966,7.36938,1530399.5445887514,0
+HBM.US,D,20220127,000000,7.37936,7.53388,7.09508,7.1898,1151544.7176400137,0
+HBM.US,D,20220128,000000,7.07022,7.10007,6.76608,7.04028,1303117.3041572128,0
+HBM.US,D,20220131,000000,7.02031,7.21975,6.90562,7.17992,993378.1420519393,0
+HBM.US,D,20220201,000000,7.25968,7.44714,7.1915,7.33943,807906.9216557968,0
+HBM.US,D,20220202,000000,7.34941,7.38934,7.16994,7.23971,3068551.1838949793,0
+HBM.US,D,20220203,000000,7.12003,7.31448,7.10007,7.1898,1488693.7158101832,0
+HBM.US,D,20220204,000000,7.21975,7.37437,7.17992,7.33943,983608.3788463521,0
+HBM.US,D,20220207,000000,7.37936,7.53388,7.28962,7.47908,686160.5646460569,0
+HBM.US,D,20220208,000000,7.49894,7.6885,7.33943,7.6885,571262.6593665665,0
+HBM.US,D,20220209,000000,7.81806,8.25686,7.76825,8.2369,1541206.1930402145,0
+HBM.US,D,20220210,000000,8.15714,8.41637,8.10723,8.13718,1288170.1274727008,0
+HBM.US,D,20220211,000000,7.97767,8.16712,7.92776,8.02748,1490535.0637154202,0
+HBM.US,D,20220214,000000,7.99763,8.10723,7.94772,8.00751,791032.2404175984,0
+HBM.US,D,20220215,000000,8.02748,8.15714,7.93774,8.13718,815981.6028942128,0
+HBM.US,D,20220216,000000,8.14716,8.3466,8.03746,8.15714,917395.9926913409,0
+HBM.US,D,20220217,000000,8.14716,8.15714,7.89791,7.94772,635098.7249387584,0
+HBM.US,D,20220218,000000,7.95771,8.0175,7.7383,7.74829,736709.471748632,0
+HBM.US,D,20220222,000000,7.75827,7.91279,7.66354,7.77823,791910.8378674856,0
+HBM.US,D,20220223,000000,7.82804,7.85799,7.58878,7.67851,918504.0072632624,0
+HBM.US,D,20220224,000000,7.37936,7.54885,7.02031,7.37936,3747252.1856996906,0
+HBM.US,D,20220225,000000,7.42917,7.7982,7.35939,7.78821,1028112.2950565448,0
+HBM.US,D,20220228,000000,7.59866,8.13718,7.59866,8.1272,3188529.3259685156,0
+HBM.US,D,20220301,000000,8.13718,8.37155,7.93774,7.94772,2001913.8433020464,0
+HBM.US,D,20220302,000000,8.15714,8.25686,8.03746,8.13718,927271.9489752497,0
+HBM.US,D,20220303,000000,8.22691,8.33861,8.10723,8.2369,995419.8542558961,0
+HBM.US,D,20220304,000000,8.07739,8.22691,7.89791,8.15714,1095517.8506104336,0
+HBM.US,D,20220307,000000,8.16513,8.22502,7.80578,7.83573,2703501.45712805,0
+HBM.US,D,20220308,000000,7.77584,8.18509,7.70596,7.83573,2529746.539099559,0
+HBM.US,D,20220309,000000,7.81576,8.15015,7.65605,8.11522,1522170.582840321,0
+HBM.US,D,20220310,000000,8.14516,8.73409,8.11522,8.68418,3870282.877864226,0
+HBM.US,D,20220311,000000,8.68418,8.70814,8.39471,8.41467,1420346.4480523104,0
+HBM.US,D,20220314,000000,8.38473,8.38473,7.37656,7.43645,2310838.524533023,0
+HBM.US,D,20220315,000000,7.27675,7.42647,7.21685,7.38655,1175874.9544335832,0
+HBM.US,D,20220316,000000,7.56622,7.71595,7.36658,7.60615,1848131.2385699658,0
+HBM.US,D,20220317,000000,7.61613,7.85569,7.61613,7.84571,1294353.3697312002,0
+HBM.US,D,20220318,000000,7.80578,7.95052,7.73591,7.88564,544778.5063617568,0
+HBM.US,D,20220321,000000,7.98545,8.21484,7.92556,8.1252,840981.0564455072,0
+HBM.US,D,20220322,000000,8.18509,8.235,7.88564,7.95551,1137577.3223762424,0
+HBM.US,D,20220323,000000,7.95551,8.26994,7.94553,8.05533,1208266.848786152,0
+HBM.US,D,20220324,000000,8.13518,8.2349,8.04535,8.06531,1005349.9089004593,0
+HBM.US,D,20220325,000000,8.03536,8.06531,7.92057,8.00542,657409.2896012304,0
+HBM.US,D,20220328,000000,7.94553,7.9605,7.72593,7.77584,784807.9234778617,0
+HBM.US,D,20220329,000000,7.64607,7.99544,7.54625,7.7958,1268033.515451341,0
+HBM.US,D,20220330,000000,7.96549,8.08527,7.86567,7.95551,951303.6429637264,0
+HBM.US,D,20220331,000000,7.93555,8.05533,7.83573,7.83573,792872.5865013417,0
+HBM.US,D,20220401,000000,7.95551,8.15015,7.82075,7.94553,1687133.5154409776,0
+HBM.US,D,20220404,000000,8.06531,8.21504,7.99045,8.08527,1102716.9398634434,0
+HBM.US,D,20220405,000000,8.1252,8.21504,7.62112,7.66604,1275761.5664529712,0
+HBM.US,D,20220406,000000,7.65605,7.686,7.24181,7.30669,1521285.9744614721,0
+HBM.US,D,20220407,000000,7.34662,7.58119,7.26606,7.51631,1548400.273185756,0
+HBM.US,D,20220408,000000,7.49635,7.6311,7.4664,7.56622,676811.5664677817,0
+HBM.US,D,20220411,000000,7.49635,7.59616,7.28673,7.3566,801930.0546249793,0
+HBM.US,D,20220412,000000,7.47638,7.60615,7.32665,7.33664,834000.3642781024,0
+HBM.US,D,20220413,000000,7.40651,7.78083,7.29671,7.686,1469252.3679053816,0
+HBM.US,D,20220414,000000,7.686,7.75577,7.48017,7.54625,907980.8742944881,0
+HBM.US,D,20220418,000000,7.59616,7.63609,7.48137,7.52629,1201236.0655440672,0
+HBM.US,D,20220419,000000,7.38655,7.53128,7.31667,7.43645,857489.0710170481,0
+HBM.US,D,20220420,000000,7.41649,7.5762,7.28673,7.43645,662306.1930619472,0
+HBM.US,D,20220421,000000,7.55624,7.55624,6.82756,6.90742,1579251.3660811682,0
+HBM.US,D,20220422,000000,6.85751,6.87248,6.45325,6.49816,1782653.1875697633,0
+HBM.US,D,20220425,000000,6.2586,6.28355,5.97911,6.22865,1976473.588293568,0
+HBM.US,D,20220426,000000,6.18873,6.24862,5.96414,5.97911,1832259.380646861,0
+HBM.US,D,20220427,000000,6.10887,6.32847,6.06895,6.2586,1586291.1657166954,0
+HBM.US,D,20220428,000000,6.26858,6.28855,6.02902,6.23864,1470242.1675410585,0
+HBM.US,D,20220429,000000,6.21867,6.65787,6.21867,6.38836,2705941.8942864593,0
+HBM.US,D,20220502,000000,6.18873,6.31849,6.05896,6.31849,1796091.6210849136,0
+HBM.US,D,20220503,000000,6.26858,6.4782,6.25361,6.35842,1030348.3606302601,0
+HBM.US,D,20220504,000000,6.3684,6.49816,6.15379,6.49816,1330137.4316610985,0
+HBM.US,D,20220505,000000,6.40833,6.50815,6.02942,6.13882,1553322.2221838129,0
+HBM.US,D,20220506,000000,6.09889,6.11885,5.8194,5.97911,1646927.413438329,0
+HBM.US,D,20220509,000000,5.79944,5.79944,5.47004,5.47004,2436695.355131004,0
+HBM.US,D,20220510,000000,5.41015,5.68964,5.20552,5.30035,2086467.5773618866,0
+HBM.US,D,20220511,000000,5.42013,5.7096,5.34027,5.41015,1993703.9161619944,0
+HBM.US,D,20220512,000000,5.21051,5.34027,4.95098,5.0508,3446399.180242649,0
+HBM.US,D,20220513,000000,5.0508,5.34926,5.04082,5.23047,1854546.90341498,0
+HBM.US,D,20220516,000000,5.28038,5.51995,5.17058,5.40016,1747547.358791032,0
+HBM.US,D,20220517,000000,5.58982,5.79944,5.58982,5.76949,1464796.265901849,0
+HBM.US,D,20220518,000000,5.66967,5.79944,5.39018,5.45007,1299406.5573449184,0
+HBM.US,D,20220519,000000,5.51995,5.80942,5.47004,5.71958,1460999.3624411048,0
+HBM.US,D,20220520,000000,5.85933,5.85933,5.48002,5.60978,1226752.4589860593,0
+HBM.US,D,20220523,000000,5.72956,5.87929,5.61477,5.8194,1533951.0017835633,0
+HBM.US,D,20220524,000000,5.73955,5.73955,5.55987,5.62975,1367044.5354853226,0
+HBM.US,D,20220525,000000,5.64472,5.68964,5.47004,5.62975,975137.978117964,0
+HBM.US,D,20220526,000000,5.65969,5.77947,5.60479,5.74953,933478.2331281017,0
+HBM.US,D,20220527,000000,5.84935,5.90924,5.70461,5.79944,998180.8742922577,0
+HBM.US,D,20220531,000000,5.87929,5.95915,5.5998,5.71958,1287694.2622632408,0
+HBM.US,D,20220601,000000,5.77947,5.86931,5.60479,5.66967,891388.7067174849,0
+HBM.US,D,20220602,000000,5.80942,6.18873,5.80942,6.08891,1904894.4443973417,0
+HBM.US,D,20220603,000000,5.98909,6.09889,5.8194,5.86931,1663352.276825901,0
+HBM.US,D,20220606,000000,5.91922,6.07893,5.86931,5.94916,984579.1438736505,0
+HBM.US,D,20220607,000000,5.88927,6.0939,5.8194,6.08891,888440.34606182,0
+HBM.US,D,20220608,000000,6.06895,6.18374,5.98909,6.13882,1485244.4444077185,0
+HBM.US,D,20220609,000000,6.09889,6.1488,5.63474,5.65969,2188475.045483226,0
+HBM.US,D,20220610,000000,5.50996,5.51995,5.33029,5.43011,1666652.2768258194,0
+HBM.US,D,20220613,000000,5.21051,5.26042,5.00588,5.02085,1512075.2276493136,0
+HBM.US,D,20220614,000000,5.04082,5.14064,5.00089,5.04082,1465147.9052461025,0
+HBM.US,D,20220615,000000,5.14064,5.24045,4.96096,5.12067,1681495.2640749968,0
+HBM.US,D,20220616,000000,4.87113,4.99091,4.66151,4.85116,1512046.1748259992,0
+HBM.US,D,20220617,000000,4.87113,4.95098,4.71142,4.74136,2029958.8341938849,0
+HBM.US,D,20220621,000000,4.941,4.96096,4.84118,4.85116,785577.3223849464,0
+HBM.US,D,20220622,000000,4.63156,4.63156,4.43193,4.43193,1414008.9252837969,0
+HBM.US,D,20220623,000000,4.36205,4.41087,3.97775,4.02267,1809416.8487712874,0
+HBM.US,D,20220624,000000,4.0626,4.29218,4.03265,4.26224,1023330.601067592,0
+HBM.US,D,20220627,000000,4.2822,4.58665,4.27212,4.53175,1344056.7394931768,0
+HBM.US,D,20220628,000000,4.62158,4.65153,4.38202,4.42195,1013048.9070787752,0
+HBM.US,D,20220629,000000,4.47185,4.51178,4.15743,4.19236,1694012.0218160353,0
+HBM.US,D,20220630,000000,4.07258,4.10752,3.90289,4.07258,1767462.5682623065,0
+HBM.US,D,20220701,000000,3.99273,4.1724,3.9528,4.14245,1182040.1639051978,0
+HBM.US,D,20220705,000000,3.92285,3.92285,3.71324,3.82304,1479452.914353217,0
+HBM.US,D,20220706,000000,3.81305,3.87295,3.59345,3.77313,1656044.9908515825,0
+HBM.US,D,20220707,000000,3.98275,4.2273,3.9528,4.05262,2297270.8560451986,0
+HBM.US,D,20220708,000000,3.99273,4.00271,3.70825,3.72322,2050019.3077817312,0
+HBM.US,D,20220711,000000,3.60344,3.6234,3.42376,3.43375,2349928.597391802,0
+HBM.US,D,20220712,000000,3.34391,3.44942,3.31396,3.32395,2482466.5755306007,0
+HBM.US,D,20220713,000000,3.27404,3.4038,3.17921,3.34391,2857741.8942827056,0
+HBM.US,D,20220714,000000,3.16424,3.24409,3.0744,3.1842,2817604.9179631155,0
+HBM.US,D,20220715,000000,3.21415,3.26405,3.10934,3.25407,1117426.6848539722,0
+HBM.US,D,20220718,000000,3.39382,3.53356,3.35389,3.38384,1266589.8906790633,0
+HBM.US,D,20220719,000000,3.35389,3.56351,3.15425,3.53356,2036211.2021354425,0
+HBM.US,D,20220720,000000,3.54355,3.58347,3.42376,3.45371,1416196.9034258192,0
+HBM.US,D,20220721,000000,3.44373,3.53356,3.31396,3.43375,1394101.7303844714,0
+HBM.US,D,20220722,000000,3.50362,3.55353,3.33892,3.35389,1367843.9890372152,0
+HBM.US,D,20220725,000000,3.47367,3.47367,3.31396,3.35389,1030621.8578980129,0
+HBM.US,D,20220726,000000,3.35389,3.39382,3.25407,3.27404,1310408.5609876337,0
+HBM.US,D,20220727,000000,3.294,3.48365,3.22413,3.46369,1543687.7048798618,0
+HBM.US,D,20220728,000000,3.55353,3.59335,3.41378,3.50362,1265741.3478739841,0
+HBM.US,D,20220729,000000,3.54355,3.86296,3.52358,3.843,2487706.101942129,0
+HBM.US,D,20220801,000000,3.77313,3.79309,3.57349,3.6234,1276580.0546132424,0
+HBM.US,D,20220802,000000,3.69327,3.70325,3.49364,3.53356,3758814.207557328,0
+HBM.US,D,20220803,000000,3.56351,3.56351,3.4038,3.50362,1096328.3241987561,0
+HBM.US,D,20220804,000000,3.53356,3.66832,3.49364,3.58347,1233528.7795687697,0
+HBM.US,D,20220805,000000,3.59345,3.70325,3.5136,3.67331,1409845.3551563954,0
+HBM.US,D,20220808,000000,3.7332,4.1724,3.70325,3.99273,2875127.50448264,0
+HBM.US,D,20220809,000000,4.00271,4.20235,4.00271,4.14245,1932537.7048702466,0
+HBM.US,D,20220810,000000,4.29218,4.65153,4.26224,4.60162,2287000.1820928114,0
+HBM.US,D,20220811,000000,4.67149,4.81124,4.57167,4.70144,1851458.2877502113,0
+HBM.US,D,20220812,000000,4.70144,4.70144,4.5018,4.55171,1471849.089216793,0
+HBM.US,D,20220815,000000,4.31215,4.46187,4.18238,4.37204,1251955.2823005544,0
+HBM.US,D,20220816,000000,4.47185,4.52176,4.35207,4.5018,1128365.5737425904,0
+HBM.US,D,20220817,000000,4.43193,4.43193,4.29218,4.38202,1763066.5755483897,0
+HBM.US,D,20220818,000000,4.41196,4.45189,4.3346,4.392,1154209.5628129896,0
+HBM.US,D,20220819,000000,4.30216,4.31215,4.14245,4.16242,687907.7413308952,0
+HBM.US,D,20220822,000000,4.0626,4.14245,4.00271,4.09255,1034371.6757485577,0
+HBM.US,D,20220823,000000,4.16242,4.52176,4.08256,4.5018,1563423.5883037816,0
+HBM.US,D,20220824,000000,4.44191,4.66151,4.392,4.65153,1440786.6119862313,0
+HBM.US,D,20220825,000000,4.76133,4.85116,4.68537,4.78129,1055928.8706478425,0
+HBM.US,D,20220826,000000,4.86115,5.01087,4.69145,4.75135,1746536.5209039897,0
+HBM.US,D,20220829,000000,4.63156,4.7763,4.6116,4.68147,860350.2732027697,0
+HBM.US,D,20220830,000000,4.67149,4.67149,4.36275,4.43193,1482194.8997812,0
+HBM.US,D,20220831,000000,4.43193,4.54672,4.33211,4.392,997024.7722886433,0
+HBM.US,D,20220901,000000,4.22,4.24,3.97,4.1,2261488,0
+HBM.US,D,20220902,000000,4.24,4.29,4.1,4.14,830386,0
+HBM.US,D,20220906,000000,4.18,4.27,4.07,4.08,671641,0
+HBM.US,D,20220907,000000,4,4.14,3.98,4.09,1046548,0
+HBM.US,D,20220908,000000,4.07,4.36,4.02,4.34,1015109,0
+HBM.US,D,20220909,000000,4.41,4.56,4.38,4.55,718030,0
+HBM.US,D,20220912,000000,4.65,4.735,4.55,4.69,909484,0
+HBM.US,D,20220913,000000,4.45,4.53,4.33,4.34,920917,0
+HBM.US,D,20220914,000000,4.32,4.35,4.2,4.25,760686,0
+HBM.US,D,20220915,000000,4.22,4.3,4.145,4.17,553595,0
+HBM.US,D,20220916,000000,4.1,4.29,4.01,4.27,1170491,0
+HBM.US,D,20220919,000000,4.12,4.355,4.08,4.34,785977,0
+HBM.US,D,20220920,000000,4.23,4.28,4.08,4.14,1126897,0
+HBM.US,D,20220921,000000,4.15,4.22,4.01,4.07,1113473,0
+HBM.US,D,20220922,000000,4.12,4.215,4.01,4.13,1760345,0
+HBM.US,D,20220923,000000,3.92,3.95,3.715,3.92,2169857,0
+HBM.US,D,20220926,000000,3.85,3.91,3.695,3.81,1442292,0
+HBM.US,D,20220927,000000,3.87,3.92,3.75,3.82,999613,0
+HBM.US,D,20220928,000000,3.82,4.05,3.82,4.04,1323680,0
+HBM.US,D,20220929,000000,4.03,4.055,3.89,4.03,899687,0
+HBM.US,D,20220930,000000,4,4.17,3.91,4.03,519562,0
+HBM.US,D,20221003,000000,4.11,4.44,4.11,4.43,2426695,0
+HBM.US,D,20221004,000000,4.54,4.57,4.32,4.37,2119548,0
+HBM.US,D,20221005,000000,4.24,4.32,4.16,4.29,832080,0
+HBM.US,D,20221006,000000,4.24,4.36,4.17,4.28,746960,0
+HBM.US,D,20221007,000000,4.2,4.21,4,4.05,1050909,0
+HBM.US,D,20221010,000000,4.07,4.13,4.005,4.09,891611,0
+HBM.US,D,20221011,000000,4.06,4.095,3.87,3.89,1293319,0
+HBM.US,D,20221012,000000,3.9,3.98,3.84,3.97,730148,0
+HBM.US,D,20221013,000000,3.85,4.1,3.71,4.03,1052039,0
+HBM.US,D,20221014,000000,3.98,4.02,3.75,3.84,1426406,0
+HBM.US,D,20221017,000000,3.82,4.05,3.78,3.96,1629326,0
+HBM.US,D,20221018,000000,4.04,4.04,3.745,3.84,1300357,0
+HBM.US,D,20221019,000000,3.8,3.81,3.625,3.69,1384992,0
+HBM.US,D,20221020,000000,3.74,3.92,3.64,3.64,2209734,0
+HBM.US,D,20221021,000000,3.69,4,3.62,4,2200009,0
+HBM.US,D,20221024,000000,3.96,3.96,3.72,3.75,1907056,0
+HBM.US,D,20221025,000000,3.74,3.85,3.69,3.82,1085313,0
+HBM.US,D,20221026,000000,3.87,4.22,3.87,4.13,1619815,0
+HBM.US,D,20221027,000000,4.1,4.215,4.01,4.05,1286646,0
+HBM.US,D,20221028,000000,3.98,4.02,3.805,3.91,1548613,0
+HBM.US,D,20221031,000000,3.85,3.9,3.78,3.8,1367211,0
+HBM.US,D,20221101,000000,3.98,4.27,3.98,4.27,3560096,0
+HBM.US,D,20221102,000000,4.21,4.25,3.95,3.95,2627446,0
+HBM.US,D,20221103,000000,3.97,4.325,3.88,4.28,2314332,0
+HBM.US,D,20221104,000000,4.62,5.095,4.62,5.06,5087810,0
+HBM.US,D,20221107,000000,5.09,5.13,4.755,4.89,2837063,0
+HBM.US,D,20221108,000000,4.89,5.13,4.845,5.08,1961160,0
+HBM.US,D,20221109,000000,5.07,5.13,4.83,4.87,1625710,0
+HBM.US,D,20221110,000000,5.16,5.36,5.16,5.26,2638806,0
+HBM.US,D,20221111,000000,5.5,5.59,5.3801,5.46,2327015,0
+HBM.US,D,20221114,000000,5.42,5.58,5.34,5.55,2497897,0
+HBM.US,D,20221115,000000,5.65,5.74,5.51,5.52,1984070,0
+HBM.US,D,20221116,000000,5.41,5.53,5.31,5.44,1746176,0
+HBM.US,D,20221117,000000,5.21,5.365,5.16,5.33,1277003,0
+HBM.US,D,20221118,000000,5.39,5.39,5.18,5.24,910832,0
+HBM.US,D,20221121,000000,5.15,5.29,5.09,5.26,1413662,0
+HBM.US,D,20221122,000000,5.39,5.55,5.33,5.5,1039834,0
+HBM.US,D,20221123,000000,5.5,5.605,5.44,5.58,1148466,0
+HBM.US,D,20221125,000000,5.58,5.605,5.51,5.52,347990,0
+HBM.US,D,20221128,000000,5.43,5.43,5.315,5.34,1269406,0
+HBM.US,D,20221129,000000,5.49,5.53,5.4,5.47,796225,0
+HBM.US,D,20221130,000000,5.62,5.7,5.41,5.65,1884891,0
+HBM.US,D,20221201,000000,5.68,5.87,5.615,5.82,1770065,0
+HBM.US,D,20221202,000000,5.7,5.88,5.655,5.85,1498889,0
+HBM.US,D,20221205,000000,5.82,5.82,5.5375,5.56,1053991,0
+HBM.US,D,20221206,000000,5.61,5.685,5.45,5.5,2269948,0
+HBM.US,D,20221207,000000,5.45,5.59,5.305,5.34,1895477,0
+HBM.US,D,20221208,000000,5.48,5.64,5.325,5.37,11682784,0
+HBM.US,D,20221209,000000,5.35,5.53,5.34,5.34,1951267,0
+HBM.US,D,20221212,000000,5.26,5.3,5.12,5.21,1387955,0
+HBM.US,D,20221213,000000,5.45,5.57,5.28,5.31,1407418,0
+HBM.US,D,20221214,000000,5.26,5.365,5.215,5.28,3598179,0
+HBM.US,D,20221215,000000,5.15,5.16,5.02,5.09,1662276,0
+HBM.US,D,20221216,000000,5.02,5.1,4.95,5.02,2216363,0
+HBM.US,D,20221219,000000,5.05,5.1,4.92,4.97,2214006,0
+HBM.US,D,20221220,000000,5,5.255,5,5.23,1460327,0
+HBM.US,D,20221221,000000,5.29,5.3,5.21,5.23,869522,0
+HBM.US,D,20221222,000000,5.15,5.15,4.965,5.03,1479378,0
+HBM.US,D,20221223,000000,5.08,5.2,4.97,5.17,964761,0
+HBM.US,D,20221227,000000,5.24,5.44,5.22,5.37,1906772,0
+HBM.US,D,20221228,000000,5.3,5.335,5.12,5.14,1133435,0
+HBM.US,D,20221229,000000,5.22,5.295,5.18,5.25,1309872,0
+HBM.US,D,20221230,000000,5.2,5.28,5.025,5.07,1284305,0
+HBM.US,D,20230103,000000,5.16,5.235,5.075,5.09,1174236,0
+HBM.US,D,20230104,000000,5.14,5.33,5.1,5.22,12016040,0
+HBM.US,D,20230105,000000,5.2,5.215,5.02,5.05,4352962,0
+HBM.US,D,20230106,000000,5.15,5.59,5.09,5.57,3037866,0
+HBM.US,D,20230109,000000,5.75,6.045,5.74,5.85,4277081,0
+HBM.US,D,20230110,000000,5.89,6.01,5.88,5.99,2613382,0
+HBM.US,D,20230111,000000,6.06,6.2799,6,6.03,9329647,0
+HBM.US,D,20230112,000000,6.09,6.305,5.985,6.25,3557334,0
+HBM.US,D,20230113,000000,6.17,6.19,6.085,6.17,1909452,0
+HBM.US,D,20230117,000000,6.14,6.16,5.915,6.02,1261553,0
+HBM.US,D,20230118,000000,6.2,6.34,6.02,6.02,3446165,0
+HBM.US,D,20230119,000000,5.98,6.15,5.94,6,3022184,0
+HBM.US,D,20230120,000000,5.96,5.98,5.69,5.97,3797182,0
+HBM.US,D,20230123,000000,5.96,5.97,5.75,5.76,3447932,0
+HBM.US,D,20230124,000000,5.77,5.865,5.5709,5.85,2958543,0
+HBM.US,D,20230125,000000,5.73,5.77,5.63,5.72,2413941,0
+HBM.US,D,20230126,000000,5.76,5.8185,5.655,5.73,2296310,0
+HBM.US,D,20230127,000000,5.7,5.79,5.615,5.7,1542307,0
+HBM.US,D,20230130,000000,5.62,5.71,5.57,5.69,1703048,0
+HBM.US,D,20230131,000000,5.69,5.825,5.65,5.8,3193400,0
+HBM.US,D,20230201,000000,5.8,5.8,5.55,5.77,2983463,0
+HBM.US,D,20230202,000000,5.78,5.78,5.36,5.43,3502784,0
+HBM.US,D,20230203,000000,5.36,5.62,5.32,5.45,2488992,0
+HBM.US,D,20230206,000000,5.4,5.495,5.3,5.32,2218797,0
+HBM.US,D,20230207,000000,5.37,5.405,5.22,5.37,2048589,0
+HBM.US,D,20230208,000000,5.33,5.5,5.295,5.31,2980861,0
+HBM.US,D,20230209,000000,5.46,5.5,5.25,5.3,2320498,0
+HBM.US,D,20230210,000000,5.32,5.32,5.03,5.06,2016933,0
+HBM.US,D,20230213,000000,5.04,5.11,4.97,5.09,1835838,0
+HBM.US,D,20230214,000000,5.03,5.225,4.96,5.21,1915946,0
+HBM.US,D,20230215,000000,5.05,5.135,4.94,5.1,2485801,0
+HBM.US,D,20230216,000000,5.07,5.22,5.0301,5.14,1923392,0
+HBM.US,D,20230217,000000,5.06,5.23,5.01,5.2,1593389,0
+HBM.US,D,20230221,000000,5.22,5.3,4.95,4.95,2538434,0
+HBM.US,D,20230222,000000,4.94,4.975,4.8,4.91,2060919,0
+HBM.US,D,20230223,000000,4.87,4.96,4.71,4.82,1890614,0
+HBM.US,D,20230224,000000,4.47,4.68,4.3045,4.65,2821351,0
+HBM.US,D,20230227,000000,4.7,4.99,4.64,4.96,2535467,0
+HBM.US,D,20230228,000000,4.95,5.065,4.91,4.94,2767522,0
+HBM.US,D,20230301,000000,5.08,5.31,5.08,5.23,3944372,0
+HBM.US,D,20230302,000000,5.15,5.22,5.08,5.22,3045050,0
+HBM.US,D,20230303,000000,5.3,5.44,5.29,5.4,2374841,0
+HBM.US,D,20230306,000000,5.31,5.38,5.22,5.26,1821074,0
+HBM.US,D,20230307,000000,5.25,5.25,4.91,4.94,2887909,0
+HBM.US,D,20230308,000000,4.96,5.09,4.95,5.01,2452005,0
+HBM.US,D,20230309,000000,5,5.05,4.63,4.63,2562874,0
+HBM.US,D,20230310,000000,4.67,4.68,4.52,4.55,2153831,0
+HBM.US,D,20230313,000000,4.51,4.66,4.45,4.6,1683467,0
+HBM.US,D,20230314,000000,4.66,4.81,4.615,4.64,1998964,0
+HBM.US,D,20230315,000000,4.42,4.58,4.26,4.4,4410580,0
+HBM.US,D,20230316,000000,4.35,4.47,4.2784,4.44,1976601,0
+HBM.US,D,20230317,000000,4.45,4.595,4.445,4.55,3217984,0
+HBM.US,D,20230320,000000,4.58,4.78,4.58,4.77,2019098,0
+HBM.US,D,20230321,000000,4.8,4.92,4.78,4.89,2340969,0
+HBM.US,D,20230322,000000,4.94,5.04,4.85,4.9,3234038,0
+HBM.US,D,20230323,000000,4.97,5.025,4.815,4.89,3104228,0
+HBM.US,D,20230324,000000,4.81,4.85,4.7396,4.83,1093149,0
+HBM.US,D,20230327,000000,4.81,4.985,4.81,4.95,1112076,0
+HBM.US,D,20230328,000000,5,5.04,4.88,5.04,1877843,0
+HBM.US,D,20230329,000000,5.08,5.115,5,5.04,2694119,0
+HBM.US,D,20230330,000000,5.14,5.245,5.05,5.22,3716854,0
+HBM.US,D,20230331,000000,5.28,5.36,5.205,5.25,2167006,0
+HBM.US,D,20230403,000000,5.26,5.4259,5.25,5.25,11605663,0
+HBM.US,D,20230404,000000,5.25,5.26,4.9,4.99,5505542,0
+HBM.US,D,20230405,000000,5,5.24,4.99,5.21,2651412,0
+HBM.US,D,20230406,000000,5.21,5.21,5.07,5.15,1504341,0
+HBM.US,D,20230410,000000,5.09,5.11,4.935,4.98,1496141,0
+HBM.US,D,20230411,000000,5.01,5.23,5.01,5.16,2165373,0
+HBM.US,D,20230412,000000,5.22,5.25,5.145,5.19,1826721,0
+HBM.US,D,20230413,000000,5.05,5.485,4.975,5.38,6176238,0
+HBM.US,D,20230414,000000,5.38,5.39,5.085,5.1,6156744,0
+HBM.US,D,20230417,000000,5.12,5.22,5.08,5.2,4281347,0
+HBM.US,D,20230418,000000,5.24,5.43,5.19,5.42,3993548,0
+HBM.US,D,20230419,000000,5.28,5.36,5.24,5.25,3498548,0
+HBM.US,D,20230420,000000,5.25,5.465,5.18,5.33,3383302,0
+HBM.US,D,20230421,000000,5.3,5.36,5.02,5.1,3142493,0
+HBM.US,D,20230424,000000,5.07,5.275,5.01,5.27,3160572,0
+HBM.US,D,20230425,000000,5.15,5.2,4.86,4.9,2678977,0
+HBM.US,D,20230426,000000,4.98,5.06,4.94,4.95,2010458,0
+HBM.US,D,20230427,000000,4.93,4.97,4.8925,4.97,1735795,0
+HBM.US,D,20230428,000000,4.95,5.045,4.91,5.01,1309047,0
+HBM.US,D,20230501,000000,5.05,5.23,5.05,5.1,2487632,0
+HBM.US,D,20230502,000000,5.01,5.03,4.84,4.95,2206035,0
+HBM.US,D,20230503,000000,4.98,4.99,4.89,4.93,1844175,0
+HBM.US,D,20230504,000000,4.9,4.93,4.85,4.85,1547862,0
+HBM.US,D,20230505,000000,4.92,5.21,4.92,5.19,1945564,0
+HBM.US,D,20230508,000000,5.25,5.35,5.18,5.3,1802472,0
+HBM.US,D,20230509,000000,5.17,5.25,4.89,5.18,3357875,0
+HBM.US,D,20230510,000000,5.27,5.275,4.96,5.03,2418232,0
+HBM.US,D,20230511,000000,4.85,4.86,4.525,4.54,3899775,0
+HBM.US,D,20230512,000000,4.6,4.74,4.58,4.66,1365156,0
+HBM.US,D,20230515,000000,4.7,4.98,4.68,4.89,1950793,0
+HBM.US,D,20230516,000000,4.79,4.925,4.75,4.76,1409732,0
+HBM.US,D,20230517,000000,4.85,4.92,4.76,4.85,1145319,0
+HBM.US,D,20230518,000000,4.76,4.79,4.685,4.74,1456739,0
+HBM.US,D,20230519,000000,4.83,4.85,4.69,4.73,779267,0
+HBM.US,D,20230522,000000,4.7,4.79,4.7,4.74,444836,0
+HBM.US,D,20230523,000000,4.64,4.69,4.5,4.54,1965637,0
+HBM.US,D,20230524,000000,4.5,4.5,4.33,4.38,1901499,0
+HBM.US,D,20230525,000000,4.38,4.43,4.31,4.32,681790,0
+HBM.US,D,20230526,000000,4.41,4.445,4.36,4.42,1185992,0
+HBM.US,D,20230530,000000,4.45,4.48,4.33,4.34,1511802,0
+HBM.US,D,20230531,000000,4.3,4.3,4.12,4.28,3046442,0
+HBM.US,D,20230601,000000,4.31,4.51,4.31,4.42,1496366,0
+HBM.US,D,20230602,000000,4.56,4.79,4.56,4.77,1914833,0
+HBM.US,D,20230605,000000,4.79,4.79,4.615,4.66,803230,0
+HBM.US,D,20230606,000000,4.65,4.73,4.64,4.71,1614115,0
+HBM.US,D,20230607,000000,4.73,4.81,4.655,4.67,1484350,0
+HBM.US,D,20230608,000000,4.67,4.74,4.59,4.74,1668660,0
+HBM.US,D,20230609,000000,4.73,4.76,4.67,4.7,730734,0
+HBM.US,D,20230612,000000,4.63,4.68,4.595,4.66,457108,0
+HBM.US,D,20230613,000000,4.76,4.94,4.71,4.89,2358210,0
+HBM.US,D,20230614,000000,4.89,5.07,4.84,5.01,2073758,0
+HBM.US,D,20230615,000000,5.03,5.215,5,5.16,4827387,0
+HBM.US,D,20230616,000000,5.17,5.19,5.08,5.18,1346415,0
+HBM.US,D,20230620,000000,5.15,5.18,4.955,4.99,1834791,0
+HBM.US,D,20230621,000000,4.9,5.01,4.8414,4.98,1410721,0
+HBM.US,D,20230622,000000,4.88,4.99,4.81,4.86,2514499,0
+HBM.US,D,20230623,000000,4.7,4.74,4.5592,4.65,2577872,0
+HBM.US,D,20230626,000000,4.67,4.745,4.635,4.69,1209081,0
+HBM.US,D,20230627,000000,4.7,4.74,4.65,4.72,1694180,0
+HBM.US,D,20230628,000000,4.63,4.66,4.59,4.59,1704390,0
+HBM.US,D,20230629,000000,4.57,4.64,4.5,4.64,1719274,0
+HBM.US,D,20230630,000000,4.68,4.81,4.66,4.8,1843199,0
+HBM.US,D,20230703,000000,4.83,4.9182,4.8,4.86,462857,0
+HBM.US,D,20230705,000000,4.8,4.825,4.71,4.72,2599612,0
+HBM.US,D,20230706,000000,4.62,4.66,4.52,4.55,1719614,0
+HBM.US,D,20230707,000000,4.76,4.94,4.73,4.92,6492355,0
+HBM.US,D,20230710,000000,4.9,5.04,4.85,4.96,2617836,0
+HBM.US,D,20230711,000000,5.03,5.05,4.9,4.95,2556445,0
+HBM.US,D,20230712,000000,5.09,5.26,5.06,5.24,5657117,0
+HBM.US,D,20230713,000000,5.32,5.49,5.27,5.42,4794909,0
+HBM.US,D,20230714,000000,5.43,5.43,5.28,5.33,2207590,0
+HBM.US,D,20230717,000000,5.21,5.23,5.1519,5.18,1776894,0
+HBM.US,D,20230718,000000,5.21,5.31,5.18,5.29,2931733,0
+HBM.US,D,20230719,000000,5.28,5.405,5.25,5.34,2058006,0
+HBM.US,D,20230720,000000,5.41,5.43,5.27,5.34,2631406,0
+HBM.US,D,20230721,000000,5.34,5.3519,5.26,5.31,1484337,0
+HBM.US,D,20230724,000000,5.31,5.34,5.255,5.27,2584974,0
+HBM.US,D,20230725,000000,5.35,5.82,5.35,5.71,5816659,0
+HBM.US,D,20230726,000000,5.62,5.71,5.56,5.64,2293223,0
+HBM.US,D,20230727,000000,5.68,5.86,5.59,5.75,4294685,0
+HBM.US,D,20230728,000000,5.86,5.86,5.7,5.78,3398429,0
+HBM.US,D,20230731,000000,5.85,6.005,5.8,5.95,4097961,0
+HBM.US,D,20230801,000000,5.83,5.895,5.75,5.84,3166959,0
+HBM.US,D,20230802,000000,5.69,5.74,5.605,5.7,3420430,0
+HBM.US,D,20230803,000000,5.68,5.71,5.57,5.6,3590129,0
+HBM.US,D,20230804,000000,5.59,5.745,5.59,5.6,1770237,0
+HBM.US,D,20230807,000000,5.63,5.65,5.5819,5.63,802391,0
+HBM.US,D,20230808,000000,5.53,5.59,5.31,5.58,2815933,0
+HBM.US,D,20230809,000000,5.37,5.63,5.24,5.5,4793856,0
+HBM.US,D,20230810,000000,5.56,5.59,5.355,5.39,3900208,0
+HBM.US,D,20230811,000000,5.33,5.415,5.26,5.39,3021382,0
+HBM.US,D,20230814,000000,5.29,5.29,5.18,5.21,4871660,0
+HBM.US,D,20230815,000000,5.1,5.13,4.78,4.79,4880345,0
+HBM.US,D,20230816,000000,4.74,4.83,4.7,4.72,3556022,0
+HBM.US,D,20230817,000000,4.8,4.8955,4.7,4.7,3022682,0
+HBM.US,D,20230818,000000,4.62,4.73,4.61,4.71,2497326,0
+HBM.US,D,20230821,000000,4.74,4.86,4.69,4.79,1724779,0
+HBM.US,D,20230822,000000,4.83,4.89,4.76,4.78,994397,0
+HBM.US,D,20230823,000000,4.79,4.94,4.76,4.87,1413336,0
+HBM.US,D,20230824,000000,4.82,4.8301,4.72,4.72,1192582,0
+HBM.US,D,20230825,000000,4.75,4.77,4.63,4.68,1182449,0
+HBM.US,D,20230828,000000,4.75,4.82,4.68,4.8,1546301,0
+HBM.US,D,20230829,000000,4.81,4.96,4.8,4.96,1249360,0
+HBM.US,D,20230830,000000,4.96,5.06,4.96,4.97,1017459,0
+HBM.US,D,20230831,000000,4.97,4.98,4.91,4.97,1746226,0
+HBM.US,D,20230901,000000,5.12,5.15,4.99,5,2240735,0
+HBM.US,D,20230905,000000,4.96,4.96,4.84,4.86,2141399,0
+HBM.US,D,20230906,000000,4.86,4.93,4.77,4.84,1893248,0
+HBM.US,D,20230907,000000,4.76,4.76,4.67,4.7,2951266,0
+HBM.US,D,20230908,000000,4.68,4.78,4.63,4.64,4462546,0
+HBM.US,D,20230911,000000,4.77,4.885,4.75,4.77,2870722,0
+HBM.US,D,20230912,000000,4.74,4.83,4.71,4.77,1762690,0
+HBM.US,D,20230913,000000,4.78,4.885,4.765,4.83,1806907,0
+HBM.US,D,20230914,000000,4.97,5.076,4.96,5.02,1453858,0
+HBM.US,D,20230915,000000,5.02,5.09,5,5,1875371,0
+HBM.US,D,20230918,000000,5,5.03,4.93,5.02,2126687,0
+HBM.US,D,20230919,000000,5.05,5.07,4.8,4.81,2394224,0
+HBM.US,D,20230920,000000,4.86,4.915,4.82,4.82,1937795,0
+HBM.US,D,20230921,000000,4.74,4.77,4.67,4.7,2158347,0
+HBM.US,D,20230922,000000,4.75,4.835,4.69,4.69,2045937,0
+HBM.US,D,20230925,000000,4.65,4.67,4.575,4.65,2071527,0
+HBM.US,D,20230926,000000,4.58,4.75,4.58,4.61,3549395,0
+HBM.US,D,20230927,000000,4.65,4.69,4.5325,4.66,3943329,0
+HBM.US,D,20230928,000000,4.71,4.73,4.65,4.71,2849211,0
+HBM.US,D,20230929,000000,4.82,4.88,4.7525,4.87,4451507,0
+HBM.US,D,20231002,000000,4.77,4.81,4.43,4.45,2651338,0
+HBM.US,D,20231003,000000,4.36,4.47,4.33,4.44,2195593,0
+HBM.US,D,20231004,000000,4.42,4.44,4.28,4.35,1876606,0
+HBM.US,D,20231005,000000,4.32,4.4,4.29,4.37,1884867,0
+HBM.US,D,20231006,000000,4.36,4.72,4.36,4.69,3309587,0
+HBM.US,D,20231009,000000,4.63,4.66,4.58,4.63,741947,0
+HBM.US,D,20231010,000000,4.66,4.76,4.66,4.73,1181078,0
+HBM.US,D,20231011,000000,4.73,4.84,4.705,4.76,1860716,0
+HBM.US,D,20231012,000000,4.78,4.7868,4.5125,4.56,1527650,0
+HBM.US,D,20231013,000000,4.64,4.69,4.5625,4.58,1241823,0
+HBM.US,D,20231016,000000,4.59,4.79,4.57,4.71,2680447,0
+HBM.US,D,20231017,000000,4.6,4.74,4.582,4.73,1587949,0
+HBM.US,D,20231018,000000,4.63,4.68,4.56,4.59,1875379,0
+HBM.US,D,20231019,000000,4.59,4.59,4.495,4.51,1488579,0
+HBM.US,D,20231020,000000,4.47,4.47,4.35,4.36,2126008,0
+HBM.US,D,20231023,000000,4.3,4.335,4.23,4.28,2863655,0
+HBM.US,D,20231024,000000,4.29,4.33,4.25,4.3,2093417,0
+HBM.US,D,20231025,000000,4.26,4.34,4.25,4.27,2181568,0
+HBM.US,D,20231026,000000,4.26,4.32,4.2,4.29,1985931,0
+HBM.US,D,20231027,000000,4.35,4.45,4.35,4.38,1651658,0
+HBM.US,D,20231030,000000,4.45,4.47,4.285,4.33,1362140,0
+HBM.US,D,20231031,000000,4.29,4.45,4.27,4.36,3422890,0
+HBM.US,D,20231101,000000,4.36,4.39,4.2586,4.37,2126819,0
+HBM.US,D,20231102,000000,4.43,4.69,4.43,4.67,2370049,0
+HBM.US,D,20231103,000000,4.74,4.83,4.66,4.67,2336494,0
+HBM.US,D,20231106,000000,4.68,4.77,4.5803,4.59,1065967,0
+HBM.US,D,20231107,000000,4.48,4.4801,4.33,4.36,2047854,0
+HBM.US,D,20231108,000000,4.37,4.37,4.14,4.21,3707483,0
+HBM.US,D,20231109,000000,4.36,4.46,4.06,4.07,6119427,0
+HBM.US,D,20231110,000000,4.02,4.14,3.94,4.14,4738981,0
+HBM.US,D,20231113,000000,4.09,4.165,4.07,4.11,2575458,0
+HBM.US,D,20231114,000000,4.29,4.35,4.25,4.33,3187908,0
+HBM.US,D,20231115,000000,4.35,4.45,4.33,4.39,2005884,0
+HBM.US,D,20231116,000000,4.42,4.42,4.27,4.3,1777340,0
+HBM.US,D,20231117,000000,4.39,4.4,4.285,4.32,1882939,0
+HBM.US,D,20231120,000000,4.35,4.54,4.3,4.52,1504354,0
+HBM.US,D,20231121,000000,4.53,4.63,4.5,4.55,2204750,0
+HBM.US,D,20231122,000000,4.55,4.6,4.49,4.5,2107201,0
+HBM.US,D,20231124,000000,4.52,4.575,4.485,4.5,638381,0
+HBM.US,D,20231127,000000,4.45,4.48,4.35,4.37,1703468,0
+HBM.US,D,20231128,000000,4.4,4.49,4.345,4.48,2509216,0
+HBM.US,D,20231129,000000,4.48,4.56,4.455,4.48,1610554,0
+HBM.US,D,20231130,000000,4.49,4.6,4.405,4.55,4153497,0
+HBM.US,D,20231201,000000,4.57,4.88,4.555,4.86,2229193,0
+HBM.US,D,20231204,000000,4.74,4.775,4.65,4.68,1581797,0
+HBM.US,D,20231205,000000,4.66,4.66,4.51,4.59,2449278,0
+HBM.US,D,20231206,000000,4.67,4.84,4.67,4.72,2608579,0
+HBM.US,D,20231207,000000,4.78,4.84,4.662,4.72,1875044,0
+HBM.US,D,20231208,000000,4.73,5.01,4.72,5.01,2283471,0
+HBM.US,D,20231211,000000,4.95,4.95,4.785,4.85,1815067,0
+HBM.US,D,20231212,000000,4.82,4.83,4.72,4.77,1163469,0
+HBM.US,D,20231213,000000,4.8,5.02,4.71,5,1362582,0
+HBM.US,D,20231214,000000,5.12,5.41,5.12,5.39,2756238,0
+HBM.US,D,20231215,000000,5.38,5.48,5.365,5.41,2277197,0
+HBM.US,D,20231218,000000,5.43,5.49,5.36,5.39,1250440,0
+HBM.US,D,20231219,000000,5.43,5.66,5.41,5.6,3321462,0
+HBM.US,D,20231220,000000,5.57,5.62,5.45,5.45,1547306,0
+HBM.US,D,20231221,000000,5.54,5.605,5.515,5.58,1419482,0
+HBM.US,D,20231222,000000,5.61,5.65,5.535,5.62,1956655,0
+HBM.US,D,20231226,000000,5.62,5.69,5.59,5.68,551492,0
+HBM.US,D,20231227,000000,5.69,5.76,5.65,5.72,1169144,0
+HBM.US,D,20231228,000000,5.69,5.746,5.59,5.6,1111609,0
+HBM.US,D,20231229,000000,5.5,5.58,5.455,5.52,952094,0
+HBM.US,D,20240102,000000,5.44,5.55,5.41,5.46,1198430,0
+HBM.US,D,20240103,000000,5.29,5.41,5.2298,5.37,1840557,0
+HBM.US,D,20240104,000000,5.33,5.36,5.27,5.32,2111498,0
+HBM.US,D,20240105,000000,5.3,5.47,5.275,5.35,1019051,0
+HBM.US,D,20240108,000000,5.29,5.35,5.2591,5.34,1239745,0
+HBM.US,D,20240109,000000,5.27,5.275,5.19,5.26,1251724,0
+HBM.US,D,20240110,000000,5.255,5.395,5.24,5.34,1432111,0
+HBM.US,D,20240111,000000,5.35,5.47,5.305,5.41,2023099,0
+HBM.US,D,20240112,000000,5.53,5.61,5.45,5.6,1878346,0
+HBM.US,D,20240116,000000,5.49,5.49,5.38,5.39,1985934,0
+HBM.US,D,20240117,000000,5.24,5.285,5.16,5.22,1710532,0
+HBM.US,D,20240118,000000,5.25,5.25,5.135,5.16,897990,0
+HBM.US,D,20240119,000000,5.17,5.27,5.06,5.24,2226696,0
+HBM.US,D,20240122,000000,5.17,5.25,5.1,5.2,1269570,0
+HBM.US,D,20240123,000000,5.3,5.54,5.28,5.53,2361880,0
+HBM.US,D,20240124,000000,5.68,5.775,5.575,5.62,2245495,0
+HBM.US,D,20240125,000000,5.69,5.73,5.59,5.64,1365914,0
+HBM.US,D,20240126,000000,5.67,5.67,5.585,5.65,1097386,0
+HBM.US,D,20240129,000000,5.68,5.68,5.475,5.61,2191129,0
+HBM.US,D,20240130,000000,5.56,5.69,5.515,5.66,3537024,0
+HBM.US,D,20240131,000000,5.68,5.785,5.55,5.55,2120789,0
+HBM.US,D,20240201,000000,5.59,5.65,5.555,5.64,1272411,0
+HBM.US,D,20240202,000000,5.51,5.5875,5.45,5.55,1559796,0
+HBM.US,D,20240205,000000,5.44,5.45,5.225,5.33,1522580,0
+HBM.US,D,20240206,000000,5.34,5.405,5.3025,5.36,1106414,0
+HBM.US,D,20240207,000000,5.37,5.37,5.23,5.3,1162260,0
+HBM.US,D,20240208,000000,5.24,5.26,5.17,5.2,1399390,0
+HBM.US,D,20240209,000000,5.2,5.21,5.085,5.14,1938366,0
+HBM.US,D,20240212,000000,5.15,5.2475,5.13,5.22,1695271,0
+HBM.US,D,20240213,000000,5.06,5.12,4.94,5.09,2316064,0
+HBM.US,D,20240214,000000,5.15,5.2875,5.08,5.27,1814929,0
+HBM.US,D,20240215,000000,5.32,5.4,5.305,5.36,1939926,0
+HBM.US,D,20240216,000000,5.38,5.575,5.38,5.49,1222437,0
+HBM.US,D,20240220,000000,5.45,5.505,5.37,5.4,1437606,0
+HBM.US,D,20240221,000000,5.4,5.4,5.33,5.35,1337224,0
+HBM.US,D,20240222,000000,5.32,5.37,5.28,5.37,2419789,0
+HBM.US,D,20240223,000000,5.63,5.76,5.22,5.6,4342407,0
+HBM.US,D,20240226,000000,5.54,5.565,5.445,5.55,2628403,0
+HBM.US,D,20240227,000000,5.6,5.84,5.57,5.82,2796039,0
+HBM.US,D,20240228,000000,5.76,5.835,5.71,5.81,2365942,0
+HBM.US,D,20240229,000000,5.87,5.93,5.8,5.89,3237706,0
+HBM.US,D,20240301,000000,5.9,6.08,5.86,6.08,1989339,0
+HBM.US,D,20240304,000000,6.1,6.18,6.03,6.15,3460457,0
+HBM.US,D,20240305,000000,6.12,6.175,5.95,5.99,1972069,0
+HBM.US,D,20240306,000000,6.14,6.28,6.12,6.25,2239281,0
+HBM.US,D,20240307,000000,6.33,6.52,6.33,6.37,2369906,0
+HBM.US,D,20240308,000000,6.38,6.44,6.26,6.3,1768622,0
+HBM.US,D,20240311,000000,6.26,6.38,6.2,6.35,2469893,0
+HBM.US,D,20240312,000000,6.37,6.46,6.23,6.39,2459635,0
+HBM.US,D,20240313,000000,6.45,6.95,6.45,6.83,5000583,0
+HBM.US,D,20240314,000000,6.79,6.84,6.7,6.73,2067093,0
+HBM.US,D,20240315,000000,6.76,7.01,6.75,6.93,3399546,0
+HBM.US,D,20240318,000000,6.98,6.99,6.84,6.91,1577601,0
+HBM.US,D,20240319,000000,6.79,6.82,6.69,6.74,3172899,0
+HBM.US,D,20240320,000000,6.69,7,6.6302,6.95,2365343,0
+HBM.US,D,20240321,000000,7,7.02,6.82,6.89,1923106,0
+HBM.US,D,20240322,000000,6.81,6.91,6.762,6.87,1563481,0
+HBM.US,D,20240325,000000,6.86,6.97,6.765,6.78,1911536,0
+HBM.US,D,20240326,000000,6.85,6.9,6.74,6.74,1642033,0
+HBM.US,D,20240327,000000,6.75,6.92,6.69,6.92,1795286,0
+HBM.US,D,20240328,000000,6.98,7.1,6.9,7,3138139,0
+HBM.US,D,20240401,000000,7.1,7.145,6.935,6.98,1477585,0
+HBM.US,D,20240402,000000,7.04,7.17,6.905,7.16,3644087,0
+HBM.US,D,20240403,000000,7.27,7.4188,7.23,7.41,3802138,0
+HBM.US,D,20240404,000000,7.42,7.52,7.275,7.31,2505788,0
+HBM.US,D,20240405,000000,7.29,7.435,7.25,7.34,1618192,0
+HBM.US,D,20240408,000000,7.49,7.53,7.37,7.47,2078734,0
+HBM.US,D,20240409,000000,7.73,8.11,7.7,7.98,6187282,0
+HBM.US,D,20240410,000000,7.75,7.88,7.61,7.84,3252526,0
+HBM.US,D,20240411,000000,7.9,7.9,7.5849,7.79,3016688,0
+HBM.US,D,20240412,000000,7.96,8.04,7.57,7.62,2677782,0
+HBM.US,D,20240415,000000,7.82,7.82,7.555,7.65,2338815,0
+HBM.US,D,20240416,000000,7.42,7.61,7.275,7.57,2833384,0
+HBM.US,D,20240417,000000,7.71,7.89,7.58,7.61,2232159,0
+HBM.US,D,20240418,000000,7.74,7.89,7.57,7.88,3928300,0
+HBM.US,D,20240419,000000,7.88,7.97,7.73,7.79,3609375,0
+HBM.US,D,20240422,000000,7.61,7.71,7.4927,7.67,2014134,0
+HBM.US,D,20240423,000000,7.47,7.81,7.42,7.73,3761920,0
+HBM.US,D,20240424,000000,7.73,7.86,7.69,7.74,1840234,0
+HBM.US,D,20240425,000000,7.76,8.18,7.75,8.12,3995202,0
+HBM.US,D,20240426,000000,8.21,8.65,8.18,8.63,5531443,0
+HBM.US,D,20240429,000000,8.74,8.845,8.62,8.82,3354870,0
+HBM.US,D,20240430,000000,8.48,8.59,8.4,8.42,4162368,0
+HBM.US,D,20240501,000000,8.46,8.58,8.31,8.33,3723427,0
+HBM.US,D,20240502,000000,8.29,8.45,8.09,8.32,2061783,0
+HBM.US,D,20240503,000000,8.51,8.64,8.315,8.37,3220373,0
+HBM.US,D,20240506,000000,8.56,8.58,8.37,8.53,1554330,0
+HBM.US,D,20240507,000000,8.52,8.58,8.45,8.48,2188671,0
+HBM.US,D,20240508,000000,8.3,8.52,8.25,8.44,1550042,0
+HBM.US,D,20240509,000000,8.51,8.76,8.49,8.76,2142676,0
+HBM.US,D,20240510,000000,8.8,8.96,8.75,8.78,3143454,0
+HBM.US,D,20240513,000000,8.84,8.95,8.72,8.8,2471314,0
+HBM.US,D,20240514,000000,9.16,10.1,9.08,10.05,12887501,0
+HBM.US,D,20240515,000000,10.28,10.28,9.82,9.95,3930046,0
+HBM.US,D,20240516,000000,9.82,9.87,9.645,9.66,3124693,0
+HBM.US,D,20240517,000000,9.99,10.29,9.78,10.27,6661440,0
+HBM.US,D,20240520,000000,10.33,10.43,10.2,10.25,3701228,0
+HBM.US,D,20240521,000000,10.31,10.49,10.195,10.36,2846327,0
+HBM.US,D,20240522,000000,9.66,9.98,9.345,9.48,16006756,0
+HBM.US,D,20240523,000000,9.55,9.57,9.2,9.3,6589497,0
+HBM.US,D,20240524,000000,9.45,9.66,9.35,9.63,5804837,0
+HBM.US,D,20240528,000000,10.06,10.15,9.85,9.99,5806003,0
+HBM.US,D,20240529,000000,9.86,9.915,9.705,9.81,4400205,0
+HBM.US,D,20240530,000000,9.69,9.91,9.645,9.77,2838284,0
+HBM.US,D,20240531,000000,9.86,9.89,9.42,9.76,5082961,0
+HBM.US,D,20240603,000000,9.84,9.86,9.39,9.53,4216021,0
+HBM.US,D,20240604,000000,9.3,9.31,8.83,9,4940983,0
+HBM.US,D,20240605,000000,9.13,9.255,9.08,9.19,3093432,0
+HBM.US,D,20240606,000000,9.25,9.4,9.195,9.36,1920352,0
+HBM.US,D,20240607,000000,9.01,9.15,8.96,9.08,2496075,0
+HBM.US,D,20240610,000000,9.16,9.31,9.11,9.24,2672541,0
+HBM.US,D,20240611,000000,9.09,9.17,8.99,9.06,3268326,0
+HBM.US,D,20240612,000000,9.39,9.46,8.9802,9.02,2351171,0
+HBM.US,D,20240613,000000,9.01,9.08,8.78,8.81,1816310,0
+HBM.US,D,20240614,000000,8.76,8.88,8.615,8.71,2848756,0
+HBM.US,D,20240617,000000,8.59,8.645,8.38,8.6,3840253,0
+HBM.US,D,20240618,000000,8.56,8.77,8.52,8.7,2993566,0
+HBM.US,D,20240620,000000,8.86,8.97,8.81,8.88,2606523,0
+HBM.US,D,20240621,000000,8.82,8.82,8.59,8.81,4678067,0
+HBM.US,D,20240624,000000,8.81,9.11,8.78,9.08,2351606,0
+HBM.US,D,20240625,000000,9.03,9.08,8.85,8.85,3924761,0
+HBM.US,D,20240626,000000,8.85,9.14,8.825,9.13,2835587,0
+HBM.US,D,20240627,000000,9.21,9.25,8.98,9,2264015,0
+HBM.US,D,20240628,000000,9.19,9.26,8.94,9.05,2421329,0
+HBM.US,D,20240701,000000,9.17,9.29,9,9.11,1516663,0
+HBM.US,D,20240702,000000,9.09,9.2,9.01,9.17,2193207,0
+HBM.US,D,20240703,000000,9.38,9.65,9.38,9.56,1642443,0
+HBM.US,D,20240705,000000,9.75,9.8,9.5995,9.74,2667669,0
+HBM.US,D,20240708,000000,9.66,9.71,9.31,9.47,3257583,0
+HBM.US,D,20240709,000000,9.47,9.56,9.24,9.26,2322080,0
+HBM.US,D,20240710,000000,9.32,9.37,9.2,9.32,2545733,0
+HBM.US,D,20240711,000000,9.43,9.47,9.0801,9.17,2312146,0
+HBM.US,D,20240712,000000,9.26,9.59,9.22,9.38,2730360,0
+HBM.US,D,20240715,000000,9.32,9.345,9.09,9.16,3303088,0
+HBM.US,D,20240716,000000,9.07,9.16,8.83,8.99,3794559,0
+HBM.US,D,20240717,000000,8.98,8.98,8.66,8.7,3016924,0
+HBM.US,D,20240718,000000,8.65,8.7,8.015,8.05,6279969,0
+HBM.US,D,20240719,000000,7.9,8.14,7.88,8.07,2838771,0
+HBM.US,D,20240722,000000,8.02,8.175,8.005,8.11,3362190,0
+HBM.US,D,20240723,000000,7.98,8.16,7.955,8.09,4985364,0
+HBM.US,D,20240724,000000,8.08,8.235,7.96,7.99,3044777,0
+HBM.US,D,20240725,000000,7.93,8.09,7.76,7.99,3210924,0
+HBM.US,D,20240726,000000,8.09,8.16,7.87,8,2433589,0
+HBM.US,D,20240729,000000,7.98,8.03,7.87,8.01,2662997,0
+HBM.US,D,20240730,000000,7.97,8.06,7.81,7.84,3948336,0
+HBM.US,D,20240731,000000,8.02,8.425,8.02,8.34,4259985,0
+HBM.US,D,20240801,000000,8.29,8.325,7.76,7.81,3343740,0
+HBM.US,D,20240802,000000,7.8,7.87,7.33,7.38,6395066,0
+HBM.US,D,20240805,000000,6.8,7.2,6.6101,7.04,4201298,0
+HBM.US,D,20240806,000000,7.05,7.36,6.92,7.21,2806709,0
+HBM.US,D,20240807,000000,7.32,7.37,6.9,6.93,5866762,0
+HBM.US,D,20240808,000000,7.01,7.195,6.9575,7.16,2354545,0
+HBM.US,D,20240809,000000,7.26,7.335,7.205,7.27,3258077,0
+HBM.US,D,20240812,000000,7.39,7.42,7.26,7.36,3796426,0
+HBM.US,D,20240813,000000,6.72,7.2999,6.6,7.28,4964667,0
+HBM.US,D,20240814,000000,7.42,7.54,7.33,7.51,3402131,0
+HBM.US,D,20240815,000000,7.68,8.012,7.62,7.84,4512163,0
+HBM.US,D,20240816,000000,7.83,7.83,7.53,7.73,2882452,0
+HBM.US,D,20240819,000000,7.81,7.95,7.77,7.9,3104902,0
+HBM.US,D,20240820,000000,7.9,7.97,7.85,7.91,3714619,0
+HBM.US,D,20240821,000000,8.01,8.04,7.9,8,3168493,0
+HBM.US,D,20240822,000000,7.9,7.99,7.88,7.9,5743592,0
+HBM.US,D,20240823,000000,7.99,8.205,7.92,8.17,3666101,0
+HBM.US,D,20240826,000000,8.29,8.43,8.22,8.25,2546299,0
+HBM.US,D,20240827,000000,8.19,8.27,8.1612,8.2,7039203,0
+HBM.US,D,20240828,000000,8.02,8.05,7.8007,7.88,4363626,0
+HBM.US,D,20240829,000000,7.97,7.98,7.81,7.85,1952216,0
+HBM.US,D,20240830,000000,8,8.17,7.93,8.16,2984968,0
+HBM.US,D,20240903,000000,7.8,7.835,7.355,7.39,6418970,0
+HBM.US,D,20240904,000000,7.36,7.555,7.32,7.34,1609940,0
+HBM.US,D,20240905,000000,7.41,7.45,7.2,7.22,2104073,0
+HBM.US,D,20240906,000000,7.18,7.21,6.78,6.8,6598217,0
+HBM.US,D,20240909,000000,6.84,7,6.785,6.79,3346383,0
+HBM.US,D,20240910,000000,6.77,6.83,6.69,6.82,2160642,0
+HBM.US,D,20240911,000000,6.86,6.99,6.73,6.96,2359419,0
+HBM.US,D,20240912,000000,7.05,7.255,7.02,7.2,3520879,0
+HBM.US,D,20240913,000000,7.3,7.405,7.27,7.34,3328310,0
+HBM.US,D,20240916,000000,7.4,7.45,7.28,7.42,3588586,0
+HBM.US,D,20240917,000000,7.45,7.615,7.36,7.55,3781602,0
+HBM.US,D,20240918,000000,7.6,7.85,7.55,7.6,4111869,0
+HBM.US,D,20240919,000000,7.94,8.04,7.84,7.9,4136689,0
+HBM.US,D,20240920,000000,7.91,7.9499,7.76,7.82,3642728,0
+HBM.US,D,20240923,000000,7.88,8.16,7.87,8.08,4051077,0
+HBM.US,D,20240924,000000,8.53,8.87,8.525,8.82,6436936,0
+HBM.US,D,20240925,000000,8.75,8.84,8.685,8.75,5325297,0
+HBM.US,D,20240926,000000,9.15,9.575,9.09,9.44,6521619,0
+HBM.US,D,20240927,000000,9.4,9.505,9.225,9.28,5129099,0
+HBM.US,D,20240930,000000,9.28,9.28,9.06,9.19,3504504,0
+HBM.US,D,20241001,000000,9.3,9.42,9.12,9.34,4365705,0
+HBM.US,D,20241002,000000,9.34,9.675,9.34,9.44,3028747,0
+HBM.US,D,20241003,000000,9.19,9.3,9.13,9.21,3315024,0
+HBM.US,D,20241004,000000,9.37,9.535,9.34,9.4,4451423,0
+HBM.US,D,20241007,000000,9.36,9.48,9.3,9.44,2422068,0
+HBM.US,D,20241008,000000,9.02,9.14,8.8,8.99,3420754,0
+HBM.US,D,20241009,000000,8.84,9.025,8.79,9,2773593,0
+HBM.US,D,20241010,000000,9,9.28,8.93,9.27,2058962,0
+HBM.US,D,20241011,000000,9.26,9.42,9.26,9.37,3274703,0
+HBM.US,D,20241014,000000,9.04,9.32,9.04,9.13,1499748,0
+HBM.US,D,20241015,000000,9,9,8.835,8.95,4181417,0
+HBM.US,D,20241016,000000,9.1,9.23,8.99,9.18,1489618,0
+HBM.US,D,20241017,000000,9.24,9.275,9.145,9.21,1633824,0
+HBM.US,D,20241018,000000,9.39,9.55,9.28,9.47,2586187,0
+HBM.US,D,20241021,000000,9.51,9.625,9.31,9.38,2436382,0
+HBM.US,D,20241022,000000,9.52,9.6,9.3903,9.57,1404134,0
+HBM.US,D,20241023,000000,9.37,9.45,9.245,9.33,3113982,0
+HBM.US,D,20241024,000000,9.4,9.575,9.2307,9.53,3992157,0
+HBM.US,D,20241025,000000,9.58,9.86,9.5406,9.62,2813310,0
+HBM.US,D,20241028,000000,9.64,9.735,9.512,9.58,2202109,0
+HBM.US,D,20241029,000000,9.55,9.56,9.42,9.53,1513130,0
+HBM.US,D,20241030,000000,9.45,9.47,9.26,9.31,1016232,0
+HBM.US,D,20241031,000000,9.19,9.22,8.905,8.95,2622211,0
+HBM.US,D,20241101,000000,9.1,9.165,8.98,9.06,3056925,0
+HBM.US,D,20241104,000000,9.13,9.29,9.02,9.06,1453430,0
+HBM.US,D,20241105,000000,9.17,9.31,9.13,9.31,1741159,0
+HBM.US,D,20241106,000000,8.99,9.05,8.56,9.02,4424394,0
+HBM.US,D,20241107,000000,9.39,9.73,9.3,9.72,2908614,0
+HBM.US,D,20241108,000000,9.14,9.355,8.92,9.35,4303936,0
+HBM.US,D,20241111,000000,9.28,9.34,8.69,8.72,4617702,0
+HBM.US,D,20241112,000000,8.4512,8.59,8.28,8.57,5402979,0
+HBM.US,D,20241113,000000,8.95,9.08,8.6,8.63,5208005,0
+HBM.US,D,20241114,000000,8.48,8.64,8.37,8.53,4790029,0
+HBM.US,D,20241115,000000,8.62,8.76,8.45,8.52,2600431,0
+HBM.US,D,20241118,000000,8.635,8.895,8.635,8.88,2729008,0
+HBM.US,D,20241119,000000,8.83,9.11,8.81,9.1,2428735,0
+HBM.US,D,20241120,000000,9.1,9.22,9.02,9.02,1509662,0
+HBM.US,D,20241121,000000,9.09,9.155,8.945,9.13,2709805,0
+HBM.US,D,20241122,000000,9.08,9.14,8.99,9.12,1366078,0
+HBM.US,D,20241125,000000,9.105,9.31,8.9,9.04,2956821,0
+HBM.US,D,20241126,000000,8.95,8.97,8.66,8.7,3416624,0
+HBM.US,D,20241127,000000,8.755,8.99,8.73,8.77,3647675,0
+HBM.US,D,20241129,000000,8.78,8.96,8.715,8.94,2028880,0
+HBM.US,D,20241202,000000,8.91,8.95,8.56,8.74,3471476,0
+HBM.US,D,20241203,000000,8.95,9.13,8.85,8.92,2141915,0
+HBM.US,D,20241204,000000,8.97,9.05,8.8,8.91,3616693,0
+HBM.US,D,20241205,000000,8.915,9.12,8.87,9.06,2349789,0
+HBM.US,D,20241206,000000,8.98,9.06,8.79,8.84,2652982,0
+HBM.US,D,20241209,000000,9.12,9.485,9.12,9.2,3258516,0
+HBM.US,D,20241210,000000,9.22,9.41,9.13,9.37,6485587,0
+HBM.US,D,20241211,000000,9.445,9.78,9.39,9.62,5336977,0
+HBM.US,D,20241212,000000,9.4,9.51,9.12,9.15,3668977,0
+HBM.US,D,20241213,000000,9.1,9.12,8.59,8.66,8582012,0
+HBM.US,D,20241216,000000,8.59,8.73,8.5,8.58,2923475,0
+HBM.US,D,20241217,000000,8.44,8.44,8.14,8.36,6023038,0
+HBM.US,D,20241218,000000,8.272,8.34,7.84,7.84,3307800,0
+HBM.US,D,20241219,000000,7.96,8.03,7.82,7.91,3594240,0
+HBM.US,D,20241220,000000,7.87,8.41,7.83,8.24,6330694,0
+HBM.US,D,20241223,000000,8.2,8.4,8.13,8.31,7313402,0
+HBM.US,D,20241224,000000,8.36,8.39,8.19,8.25,3079266,0
+HBM.US,D,20241226,000000,8.22,8.29,8.17,8.28,847885,0
+HBM.US,D,20241227,000000,8.17,8.26,8.09,8.2,5592954,0
+HBM.US,D,20241230,000000,8.08,8.13,7.91,8,3069395,0
+HBM.US,D,20241231,000000,7.99,8.16,7.99,8.1,4235857,0
+HBM.US,D,20250102,000000,8.16,8.535,8.16,8.51,6892209,0
+HBM.US,D,20250103,000000,8.57,8.6,8.29,8.46,4485033,0
+HBM.US,D,20250106,000000,8.7,8.86,8.64,8.65,5186192,0
+HBM.US,D,20250107,000000,8.83,8.86,8.53,8.62,5879365,0
+HBM.US,D,20250108,000000,8.57,8.84,8.46,8.81,4471977,0
+HBM.US,D,20250110,000000,9.07,9.11,8.72,8.74,5228893,0
+HBM.US,D,20250113,000000,8.63,8.7005,8.47,8.61,5507837,0
+HBM.US,D,20250114,000000,8.635,8.85,8.635,8.77,4098416,0
+HBM.US,D,20250115,000000,9.04,9.07,8.6501,8.77,2876122,0
+HBM.US,D,20250116,000000,8.86,8.86,8.535,8.64,4189621,0
+HBM.US,D,20250117,000000,8.56,8.8856,8.495,8.59,4537623,0
+HBM.US,D,20250121,000000,8.835,8.89,8.675,8.8,4794357,0
+HBM.US,D,20250122,000000,8.77,8.83,8.43,8.43,4405084,0
+HBM.US,D,20250123,000000,8.34,8.53,8.14,8.47,6329327,0
+HBM.US,D,20250124,000000,8.625,8.805,8.48,8.59,7828318,0
+HBM.US,D,20250127,000000,8.4,8.4,8.095,8.23,6179799,0
+HBM.US,D,20250128,000000,8.25,8.275,7.92,8,5110086,0
+HBM.US,D,20250129,000000,8,8.2793,8,8.26,9017992,0
+HBM.US,D,20250130,000000,8.39,8.595,8.305,8.51,6821389,0
+HBM.US,D,20250131,000000,8.4,8.53,8.23,8.27,7445929,0
+HBM.US,D,20250203,000000,7.99,8.38,7.84,8.21,8774740,0
+HBM.US,D,20250204,000000,8.39,8.69,8.37,8.65,3139858,0
+HBM.US,D,20250205,000000,8.7,8.85,8.51,8.82,5234901,0
+HBM.US,D,20250206,000000,8.96,9.1652,8.87,8.97,7229706,0
+HBM.US,D,20250207,000000,9.25,9.73,9.25,9.34,8222486,0
+HBM.US,D,20250210,000000,9.54,9.73,9.38,9.58,7990244,0
+HBM.US,D,20250211,000000,9.1904,9.23,8.99,9.04,4902507,0
+HBM.US,D,20250212,000000,8.75,9.15,8.7403,9.09,6747599,0
+HBM.US,D,20250213,000000,9.1,9.14,8.84,9.07,9206425,0
+HBM.US,D,20250214,000000,9.12,9.23,8.955,9.15,8191811,0
+HBM.US,D,20250218,000000,9.17,9.21,8.87,8.96,9531004,0
+HBM.US,D,20250219,000000,8.08,8.2,7.41,7.74,16691648,0
+HBM.US,D,20250220,000000,7.85,7.98,7.6,7.61,5491579,0
+HBM.US,D,20250221,000000,7.5508,7.58,6.98,7.1,8320657,0
+HBM.US,D,20250224,000000,7.15,7.38,7.06,7.24,6651642,0
+HBM.US,D,20250225,000000,7.25,7.35,7,7.11,7956619,0
+HBM.US,D,20250226,000000,7.46,7.58,7.34,7.41,9664584,0
+HBM.US,D,20250227,000000,7.37,7.37,7.01,7.05,7634880,0
+HBM.US,D,20250228,000000,6.94,7.155,6.86,7.11,8150069,0
+HBM.US,D,20250303,000000,7.3,7.44,6.86,6.9,6675773,0
+HBM.US,D,20250304,000000,6.84,7.05,6.6,6.89,5537366,0
+HBM.US,D,20250305,000000,7.105,7.48,7.105,7.45,8167081,0
+HBM.US,D,20250306,000000,7.36,7.46,7.09,7.23,7389238,0
+HBM.US,D,20250307,000000,7.06,7.15,6.67,6.97,9004591,0
+HBM.US,D,20250310,000000,6.78,6.84,6.415,6.6,11730132,0
+HBM.US,D,20250311,000000,6.74,7.06,6.69,7.05,8564888,0
+HBM.US,D,20250312,000000,7.16,7.305,7.09,7.27,5583022,0
+HBM.US,D,20250313,000000,7.28,7.55,7.23,7.39,8000812,0
+HBM.US,D,20250314,000000,7.53,7.795,7.45,7.73,9301458,0
+HBM.US,D,20250317,000000,7.98,8.1693,7.85,8.05,9358764,0
+HBM.US,D,20250318,000000,8.18,8.28,8.01,8.22,7974006,0
+HBM.US,D,20250319,000000,8.22,8.42,8.115,8.35,6278388,0
+HBM.US,D,20250320,000000,8.18,8.41,8.13,8.32,5328194,0
+HBM.US,D,20250321,000000,8.2,8.23,7.865,8.15,7593128,0
+HBM.US,D,20250324,000000,8.44,8.49,8.22,8.29,5907429,0
+HBM.US,D,20250325,000000,8.455,8.58,8.34,8.46,6452801,0
+HBM.US,D,20250326,000000,8.48,8.52,7.97,8.05,4821009,0
+HBM.US,D,20250327,000000,7.7314,8.09,7.7314,8,6730586,0
+HBM.US,D,20250328,000000,7.9891,8.01,7.61,7.69,7166714,0
+HBM.US,D,20250331,000000,7.48,7.655,7.275,7.59,6668678,0
+HBM.US,D,20250401,000000,7.54,7.74,7.5,7.7,5671310,0
+HBM.US,D,20250402,000000,7.6,7.78,7.55,7.69,5471446,0
+HBM.US,D,20250403,000000,7.2,7.336004,7.05,7.11,9948465,0
+HBM.US,D,20250404,000000,6.7,6.87,6.04,6.27,11778411,0
+HBM.US,D,20250407,000000,6,6.78,5.95,6.33,9445553,0
+HBM.US,D,20250408,000000,6.63,6.7,5.975,6.09,10714333,0
+HBM.US,D,20250409,000000,6.2,7.075,6.035,6.95,14103765,0
+HBM.US,D,20250410,000000,6.72,6.775,6.35,6.52,11025238,0
+HBM.US,D,20250411,000000,6.71,7.02,6.63,6.9,16354923,0
+HBM.US,D,20250414,000000,7,7.155,6.84,6.91,9183465,0
+HBM.US,D,20250415,000000,6.905,7.29,6.88,7.05,9196732,0
+HBM.US,D,20250416,000000,7.09,7.15,6.895,7.06,9822312,0
+HBM.US,D,20250417,000000,6.98,7.16,6.88,7.04,6438642,0
+HBM.US,D,20250421,000000,7.2,7.2,6.78,6.93,5251116,0
+HBM.US,D,20250422,000000,7.09,7.205,6.75,7.1,4799241,0
+HBM.US,D,20250423,000000,7.25,7.445,7.2,7.25,6010968,0
+HBM.US,D,20250424,000000,7.34,7.66,7.34,7.56,5174553,0
+HBM.US,D,20250425,000000,7.4,7.51,7.34,7.45,5081763,0
+HBM.US,D,20250428,000000,7.43,7.51,7.3037,7.45,2867451,0
+HBM.US,D,20250429,000000,7.455,7.515,7.31,7.44,2483084,0
+HBM.US,D,20250430,000000,7.07,7.28,6.98,7.27,4424021,0
+HBM.US,D,20250501,000000,7.24,7.365,7.2101,7.28,4796251,0
+HBM.US,D,20250502,000000,7.5,7.53,7.33,7.47,4175388,0
+HBM.US,D,20250505,000000,7.47,7.47,7.36,7.41,3415015,0
+HBM.US,D,20250506,000000,7.415,7.7,7.4,7.68,3978793,0
+HBM.US,D,20250507,000000,7.55,7.6,7.415,7.48,3331955,0
+HBM.US,D,20250508,000000,7.515,7.66,7.45,7.62,4881873,0
+HBM.US,D,20250509,000000,7.65,7.78,7.61,7.71,8673345,0
+HBM.US,D,20250512,000000,8.42,8.59,8.2,8.33,11879178,0
+HBM.US,D,20250513,000000,8.365,8.81,8.365,8.66,10464072,0
+HBM.US,D,20250514,000000,8.58,8.61,8.49,8.51,8048114,0
+HBM.US,D,20250515,000000,8.362,8.4379,8.075,8.36,8219449,0
+HBM.US,D,20250516,000000,8.21,8.24,7.94,8.12,6446670,0
+HBM.US,D,20250519,000000,8.05,8.285,8.04,8.25,4506732,0
+HBM.US,D,20250520,000000,8.23,8.41,8.14,8.4,8231465,0
+HBM.US,D,20250521,000000,8.25,8.6699,8.24,8.47,7229777,0
+HBM.US,D,20250522,000000,8.31,8.54,8.31,8.48,5191942,0
+HBM.US,D,20250523,000000,8.44,8.86,8.42,8.81,5755008,0
+HBM.US,D,20250527,000000,8.9,9.07,8.85,8.99,9694356,0
+HBM.US,D,20250528,000000,8.97,9.04,8.85,9.02,7441870,0
+HBM.US,D,20250529,000000,9.14,9.31,9.04,9.05,9703306,0
+HBM.US,D,20250530,000000,8.95,8.95,8.76,8.92,8531698,0
+HBM.US,D,20250602,000000,9.21,9.245,9.025,9.15,9116066,0
+HBM.US,D,20250603,000000,9.115,9.38,9.01,9.36,6948479,0
+HBM.US,D,20250604,000000,9.43,9.625,9.35,9.37,9645785,0
+HBM.US,D,20250605,000000,9.65,9.7,9.535,9.57,11915866,0
+HBM.US,D,20250606,000000,9.62,9.77,9.59,9.62,12639743,0
+HBM.US,D,20250609,000000,9.7,9.86,9.625,9.78,6319757,0
+HBM.US,D,20250610,000000,9.8,9.83,9.45,9.61,8566616,0
+HBM.US,D,20250611,000000,9.55,9.7,9.3801,9.44,9821619,0
+HBM.US,D,20250612,000000,9.37,9.76,9.33,9.61,9487791,0
+HBM.US,D,20250613,000000,9.48,9.7,9.37,9.69,7552517,0
+HBM.US,D,20250616,000000,9.85,10.07,9.79,10.01,10633093,0
+HBM.US,D,20250617,000000,10.05,10.06,9.86,9.88,8771661,0
+HBM.US,D,20250618,000000,9.89,9.98,9.71,9.72,8556151,0
+HBM.US,D,20250620,000000,9.71,9.76,9.575,9.59,7284895,0
+HBM.US,D,20250623,000000,9.49,9.705,9.455,9.68,7566020,0
+HBM.US,D,20250624,000000,9.7,9.9,9.63,9.77,5697997,0
+HBM.US,D,20250625,000000,9.77,9.83,9.68,9.8,7219848,0
+HBM.US,D,20250626,000000,10.08,10.7,10.08,10.7,15478107,0
+HBM.US,D,20250627,000000,10.69,10.69,10.405,10.56,8368482,0
+HBM.US,D,20250630,000000,10.635,10.7,10.37,10.61,5660119,0
+HBM.US,D,20250701,000000,10.8,10.8799,10.57,10.63,4761449,0
+HBM.US,D,20250702,000000,10.76,11.13,10.705,10.96,10182567,0
+HBM.US,D,20250703,000000,10.895,10.895,10.71,10.83,5228898,0
+HBM.US,D,20250707,000000,10.635,10.92,10.515,10.9,9091673,0
+HBM.US,D,20250708,000000,10.97,11.105,10.49,10.89,15521695,0
+HBM.US,D,20250709,000000,11.02,11.02,10.6,10.64,6865041,0
+HBM.US,D,20250710,000000,10.97,10.97,10.59,10.79,6611623,0
+HBM.US,D,20250711,000000,10.65,10.66,10.3,10.48,7637090,0
+HBM.US,D,20250714,000000,10.43,10.58,10.39,10.47,5085468,0
+HBM.US,D,20250715,000000,10.48,10.51,10.18,10.34,5268853,0
+HBM.US,D,20250716,000000,10.34,10.36,10.07,10.12,5112561,0
+HBM.US,D,20250717,000000,10.01,10.04,9.68,9.8,8883565,0
+HBM.US,D,20250718,000000,9.93,9.96,9.745,9.76,6577944,0
+HBM.US,D,20250721,000000,9.9,10.04,9.79,9.8,6642126,0
+HBM.US,D,20250722,000000,9.96,10.09,9.765,9.98,8290057,0
+HBM.US,D,20250723,000000,10.06,10.46,10,10.32,8303622,0
+HBM.US,D,20250724,000000,10.22,10.23,10.035,10.12,5465551,0
+HBM.US,D,20250725,000000,10.12,10.12,9.79,9.87,4634313,0
+HBM.US,D,20250728,000000,9.75,9.87,9.505,9.84,8234308,0
+HBM.US,D,20250729,000000,9.88,9.935,9.695,9.86,7465240,0
+HBM.US,D,20250730,000000,9.765,9.7966,8.93,9.17,13595317,0
+HBM.US,D,20250731,000000,9.0675,9.3952,9.01,9.27,6691725,0
+HBM.US,D,20250801,000000,9.15,9.21,9.015,9.06,5913277,0
+HBM.US,D,20250804,000000,9.17,9.34,9.135,9.25,2239155,0
+HBM.US,D,20250805,000000,9.26,9.35,9.1,9.21,5914279,0
+HBM.US,D,20250806,000000,9.32,9.36,9.04,9.19,5559423,0
+HBM.US,D,20250807,000000,9.24,9.41,9.24,9.38,4862722,0
+HBM.US,D,20250808,000000,9.46,9.73,9.35,9.64,5134911,0
+HBM.US,D,20250811,000000,9.61,9.61,9.29,9.55,8029807,0
+HBM.US,D,20250812,000000,9.65,9.92,9.62,9.85,9227038,0
+HBM.US,D,20250813,000000,11.57,12.1,11.02,11.33,30836437,0
+HBM.US,D,20250814,000000,11.12,11.14,10.74,10.99,10443412,0
+HBM.US,D,20250815,000000,11.11,11.18,10.955,11.03,6145438,0
+HBM.US,D,20250818,000000,11.02,11.05,10.82,10.94,4708207,0
+HBM.US,D,20250819,000000,11,11.1,10.78,10.82,4386155,0
+HBM.US,D,20250820,000000,10.785,11.04,10.715,10.99,6237336,0
+HBM.US,D,20250821,000000,11.03,11.33,10.97,11.28,4466651,0
+HBM.US,D,20250822,000000,11.28,11.79,11.21,11.78,6075927,0
+HBM.US,D,20250825,000000,11.8212,11.8212,11.59,11.66,3848985,0
+HBM.US,D,20250826,000000,11.7,11.8,11.55,11.75,5463520,0
+HBM.US,D,20250827,000000,11.63,11.67,11.48,11.59,3535603,0
+HBM.US,D,20250828,000000,11.725,11.86,11.555,11.8,5197256,0
+HBM.US,D,20250829,000000,11.84,12.02,11.7603,12,4350350,0
+HBM.US,D,20250902,000000,11.8,12.07,11.62,12.06,5595212,0
+HBM.US,D,20250903,000000,12.17,12.4665,12.16,12.45,8126558,0
+HBM.US,D,20250904,000000,12.31,12.415,12.1646,12.4,5113342,0
+HBM.US,D,20250905,000000,12.68,12.81,12.5283,12.72,5105991,0
+HBM.US,D,20250908,000000,13.03,13.24,12.9,13.19,5969888,0
+HBM.US,D,20250909,000000,13.26,13.55,12.98,13.01,5761060,0
+HBM.US,D,20250910,000000,13.09,13.48,13.08,13.46,4430720,0
+HBM.US,D,20250911,000000,13.46,13.64,13.37,13.57,4165083,0
+HBM.US,D,20250912,000000,13.52,13.61,13.435,13.53,5299978,0
+HBM.US,D,20250915,000000,13.62,13.955,13.51,13.89,5241788,0
+HBM.US,D,20250916,000000,13.89,13.91,13.57,13.66,4026243,0
+HBM.US,D,20250917,000000,13.46,13.69,13.35,13.52,5284664,0
+HBM.US,D,20250918,000000,13.57,13.63,13.35,13.41,5176422,0
+HBM.US,D,20250919,000000,13.45,13.99,13.4,13.88,5808882,0
+HBM.US,D,20250922,000000,13.97,14.23,13.9,14.21,13998807,0
+HBM.US,D,20250923,000000,14.27,14.31,13.0044,13.44,17728771,0
+HBM.US,D,20250924,000000,13.93,14.42,13.9,14.12,13133583,0
+HBM.US,D,20250925,000000,14.07,14.33,13.84,13.96,7736081,0
+HBM.US,D,20250926,000000,13.96,14.22,13.91,14.16,6503282,0
+HBM.US,D,20250929,000000,14.54,15.48,14.5,15.21,17056724,0
+HBM.US,D,20250930,000000,15.1,15.18,14.88,15.16,6795138,0
+HBM.US,D,20251001,000000,15.21,15.47,15.19,15.37,7383898,0
+HBM.US,D,20251002,000000,15.62,15.79,15.0385,15.45,6485312,0
+HBM.US,D,20251003,000000,15.61,15.845,15.45,15.74,7708551,0
+HBM.US,D,20251006,000000,15.93,16.25,15.65,15.65,10000272,0
+HBM.US,D,20251007,000000,16.28,16.46,15.775,15.79,7059481,0
+HBM.US,D,20251008,000000,16.1,17.2085,16.0317,17.12,12688008,0
+HBM.US,D,20251009,000000,17.42,17.47,16.925,17.09,9968004,0
+HBM.US,D,20251010,000000,17.1,17.41,16.4144,16.57,7203980,0
+HBM.US,D,20251013,000000,17.52,17.725,17.24,17.57,6617437,0
+HBM.US,D,20251014,000000,17.25,17.31,16.57,17.03,9223857,0
+HBM.US,D,20251015,000000,17.42,17.65,17.12,17.31,8869850,0
+HBM.US,D,20251016,000000,17.58,17.6,16.94,17.25,6734368,0
+HBM.US,D,20251017,000000,16.94,17.22,16.155,16.41,6655454,0
+HBM.US,D,20251020,000000,16.91,16.9792,16.35,16.43,6680670,0
+HBM.US,D,20251021,000000,15.73,15.76,15.115,15.22,8375069,0
+HBM.US,D,20251022,000000,14.96,15.24,14.81,15.09,7271813,0
+HBM.US,D,20251023,000000,15.43,15.595,15.235,15.43,5821491,0
+HBM.US,D,20251024,000000,15.2611,15.91,15.2426,15.83,7415771,0
+HBM.US,D,20251027,000000,15.87,15.87,14.94,15.5,8193543,0
+HBM.US,D,20251028,000000,15.25,16.21,15.25,16.16,7995089,0
+HBM.US,D,20251029,000000,16.475,16.645,16.025,16.23,6306736,0
+HBM.US,D,20251030,000000,15.88,16.09,15.7,15.89,5101851,0
+HBM.US,D,20251031,000000,15.88,16.11,15.685,16,4630973,0
+HBM.US,D,20251103,000000,15.88,15.91,15.29,15.83,6417485,0
+HBM.US,D,20251104,000000,15.132,15.29,14.845,14.85,5547436,0
+HBM.US,D,20251105,000000,15.15,15.7499,15.05,15.64,6171497,0
+HBM.US,D,20251106,000000,15.745,16.05,15.6,15.74,4937388,0
+HBM.US,D,20251107,000000,15.53,16.15,15.42,16.13,4491104,0
+HBM.US,D,20251110,000000,16.65,17.05,16.4703,16.86,7436422,0
+HBM.US,D,20251111,000000,16.73,16.86,16.47,16.59,6467168,0
+HBM.US,D,20251112,000000,16.44,17.31,16.07,16.99,13478054,0
+HBM.US,D,20251113,000000,17.08,17.12,15.685,15.86,7492521,0
+HBM.US,D,20251114,000000,15.25,15.97,15.09,15.77,5090689,0
+HBM.US,D,20251117,000000,15.645,15.705,15.165,15.33,4886268,0
+HBM.US,D,20251118,000000,15.365,15.44,14.91,15.11,5459553,0
+HBM.US,D,20251119,000000,15.385,16.015,15.2201,15.48,4350009,0
+HBM.US,D,20251120,000000,15.75,15.775,14.54,14.58,5541507,0
+HBM.US,D,20251121,000000,14.58,15.005,14.335,14.9,4078164,0
+HBM.US,D,20251124,000000,15,15.75,14.86,15.71,2364657,0
+HBM.US,D,20251125,000000,15.76,16.005,15.5,15.76,3714886,0
+HBM.US,D,20251126,000000,16.17,16.75,16.11,16.59,3348101,0
+HBM.US,D,20251128,000000,16.91,17.12,16.84,16.96,2227661,0
+HBM.US,D,20251201,000000,17.15,17.28,16.86,16.86,3498935,0
+HBM.US,D,20251202,000000,16.85,16.875,16.13,16.44,3949105,0
+HBM.US,D,20251203,000000,17.06,17.545,16.86,17.39,6920943,0
+HBM.US,D,20251204,000000,17.21,17.829,17,17.34,4851445,0
+HBM.US,D,20251205,000000,17.69,17.995,17.4,17.48,5063819,0
+HBM.US,D,20251208,000000,17.565,17.77,17.34,17.36,4292638,0
+HBM.US,D,20251209,000000,17.08,17.75,16.8975,17.57,3375928,0
+HBM.US,D,20251210,000000,17.61,18.45,17.58,18.25,7538840,0
+HBM.US,D,20251211,000000,18.34,19.0647,18.26,18.62,3914682,0
+HBM.US,D,20251212,000000,18.82,19.065,18.26,18.68,7270040,0
+HBM.US,D,20251215,000000,19.16,19.3,18.795,18.85,4998414,0
+HBM.US,D,20251216,000000,18.69,19.05,18.512,18.57,2830776,0
+HBM.US,D,20251217,000000,18.84,19.205,18.5,18.99,6082472,0
+HBM.US,D,20251218,000000,19.14,19.225,18.79,18.97,5419780,0
+HBM.US,D,20251219,000000,19.18,19.73,19.1,19.27,3910837,0
+HBM.US,D,20251222,000000,19.82,19.887,19.57,19.72,3590344,0
+HBM.US,D,20251223,000000,19.88,20.16,19.69,19.94,3995995,0
+HBM.US,D,20251224,000000,19.9312,19.96,19.51,19.86,1502844,0
+HBM.US,D,20251226,000000,20.275,20.32,20.015,20.22,2408557,0
+HBM.US,D,20251229,000000,19.35,19.805,19.1,19.41,5529344,0
+HBM.US,D,20251230,000000,19.91,20.1688,19.6001,19.9,3451735,0
+HBM.US,D,20251231,000000,19.717,19.99,19.602,19.85,4319172,0
+HBM.US,D,20260102,000000,20.33,20.69,19.69,20.1,3583193,0
+HBM.US,D,20260105,000000,20.65,21.44,20.5417,21.3,3995821,0
+HBM.US,D,20260106,000000,21.56,22.1199,21.39,21.43,4795925,0
+HBM.US,D,20260107,000000,20.79,21.28,20.08,21.19,5059930,0
+HBM.US,D,20260108,000000,20.82,21.15,20.47,21.11,3878401,0
+HBM.US,D,20260109,000000,21.32,21.71,21.075,21.56,3174955,0
+HBM.US,D,20260112,000000,22.3,22.65,22.1,22.54,3979202,0
+HBM.US,D,20260113,000000,22.995,23.34,22.425,22.51,5991705,0
+HBM.US,D,20260114,000000,22.88,23.165,22.58,23.09,4466625,0
+HBM.US,D,20260115,000000,22.72,23.195,22.55,22.76,4012543,0
+HBM.US,D,20260116,000000,22.35,22.6479,22.02,22.5,6535333,0
+HBM.US,D,20260120,000000,22.81,24.735,22.62,24.69,10113121,0
+HBM.US,D,20260121,000000,25.225,25.46,23.83,24.05,9649359,0
+HBM.US,D,20260122,000000,24.11,24.625,23.65,24.11,5466650,0
+HBM.US,D,20260123,000000,24.76,25.25,24.3,24.97,5780365,0
+HBM.US,D,20260126,000000,25.97,26.48,25.29,25.43,8260236,0
+HBM.US,D,20260127,000000,25.67,26.26,25.38,26.24,6107118,0
+HBM.US,D,20260128,000000,26.76,27.095,26.18,27.08,8909238,0
+HBM.US,D,20260129,000000,28.3,28.74,25.7642,26.91,15319305,0
+HBM.US,D,20260130,000000,25.01,25.43,23.335,23.68,9067336,0
+HBM.US,D,20260202,000000,23.58,24.48,23.44,24.1,4816904,0
+HBM.US,D,20260203,000000,25.46,26.27,25.11,26.26,9221206,0
+HBM.US,D,20260204,000000,27.06,27.06,24.555,25.55,8399082,0
+HBM.US,D,20260205,000000,24.4,25.15,23.4,23.5,7037526,0
+HBM.US,D,20260206,000000,24.48,24.82,24.16,24.73,4690532,0
+HBM.US,D,20260209,000000,24.94,25.995,24.85,25.91,4059866,0
+HBM.US,D,20260210,000000,25.57,25.7,24.9328,25.39,4372886,0
+HBM.US,D,20260211,000000,26.42,26.53,25.415,26.43,6013162,0
+HBM.US,D,20260212,000000,26.12,26.36,24.47,25.39,8815554,0
+HBM.US,D,20260213,000000,24.97,26.195,24.71,26.1,5067732,0
+HBM.US,D,20260217,000000,24.9067,25.25,23.77,25.19,8169868,0
+HBM.US,D,20260218,000000,25.62,25.695,24.4,24.93,6930861,0
diff --git a/daily/us/nyse stocks/1/hcc.us.txt b/daily/us/nyse stocks/1/hcc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f3604baf3218c7c57257e371f542d368d6383b10
--- /dev/null
+++ b/daily/us/nyse stocks/1/hcc.us.txt	
@@ -0,0 +1,2225 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HCC.US,D,20170413,000000,7.84747,8.40861,7.84747,8.07163,25280470.391311,0
+HCC.US,D,20170417,000000,8.08505,8.54659,8.08505,8.52079,3802797.5278467,0
+HCC.US,D,20170418,000000,8.41284,8.5114,8.07163,8.27823,3721642.1143076,0
+HCC.US,D,20170419,000000,8.33633,8.49375,8.17086,8.20624,3257684.8572718,0
+HCC.US,D,20170420,000000,8.1885,8.45771,8.09377,8.33193,4442103.7153106,0
+HCC.US,D,20170421,000000,8.29588,8.39932,8.22417,8.25533,681143.89654121,0
+HCC.US,D,20170424,000000,8.2862,8.40565,8.18418,8.3906,1534224.912626,0
+HCC.US,D,20170425,000000,8.38091,8.42664,8.08938,8.19722,437638.02008963,0
+HCC.US,D,20170426,000000,8.19722,8.3906,8.13423,8.27335,633934.48888377,0
+HCC.US,D,20170427,000000,8.26051,8.29588,8.07163,8.07163,1101150.2287087,0
+HCC.US,D,20170428,000000,8.07163,8.19722,8.07163,8.10758,1551614.6133499,0
+HCC.US,D,20170501,000000,8.12149,8.25091,8.07163,8.07163,382267.80278346,0
+HCC.US,D,20170502,000000,8.07163,8.39491,8.07163,8.23356,509528.03586423,0
+HCC.US,D,20170503,000000,8.24219,8.38532,8.04028,8.07163,1018602.3457318,0
+HCC.US,D,20170504,000000,8.05773,8.10356,7.84747,7.85659,981963.18922223,0
+HCC.US,D,20170505,000000,7.89647,8.0489,7.76676,7.88343,714332.64938035,0
+HCC.US,D,20170508,000000,7.84747,7.96004,7.73522,7.82036,1403946.0978576,0
+HCC.US,D,20170509,000000,7.8517,7.85659,7.4752,7.57818,1756223.1337917,0
+HCC.US,D,20170510,000000,7.59601,7.83359,7.51146,7.73081,772854.95855239,0
+HCC.US,D,20170511,000000,7.68584,7.75746,7.59159,7.69015,639863.17523903,0
+HCC.US,D,20170512,000000,7.66858,8.13423,7.57818,7.6237,1101966.9355026,0
+HCC.US,D,20170515,000000,7.68229,8.00988,7.68229,7.82917,398527.88223314,0
+HCC.US,D,20170516,000000,7.75315,8.11266,7.49765,7.61854,425124.57001858,0
+HCC.US,D,20170517,000000,7.552,7.73522,7.489,7.64586,453365.10187438,0
+HCC.US,D,20170518,000000,7.66418,7.75746,7.57818,7.68584,660709.53792304,0
+HCC.US,D,20170519,000000,8.02743,8.55617,7.89216,7.96435,3343092.7785995,0
+HCC.US,D,20170522,000000,8.01795,8.17489,7.81105,8.16118,1244553.7198332,0
+HCC.US,D,20170523,000000,8.17086,8.29137,7.83857,8.02743,1045732.0311822,0
+HCC.US,D,20170524,000000,8.03616,8.12149,7.9327,7.95055,898016.57851797,0
+HCC.US,D,20170525,000000,7.96004,8.08581,7.77547,7.79359,249977.99095445,0
+HCC.US,D,20170526,000000,7.81958,7.82917,7.66791,7.69887,284008.48374585,0
+HCC.US,D,20170530,000000,7.77117,7.8517,7.6496,7.79743,310938.94697706,0
+HCC.US,D,20170531,000000,7.68947,7.75746,7.47895,7.68526,1060791.5620754,0
+HCC.US,D,20170601,000000,7.68152,8.09455,7.68152,7.98256,559348.19333644,0
+HCC.US,D,20170602,000000,7.95562,8.01429,7.68526,7.73933,1137699.6830674,0
+HCC.US,D,20170605,000000,7.75746,7.93769,7.71709,7.79359,359995.5931171,0
+HCC.US,D,20170606,000000,7.79359,7.86962,7.61787,7.86022,276717.57635261,0
+HCC.US,D,20170607,000000,7.84747,7.86962,7.6402,7.65841,433396.98583199,0
+HCC.US,D,20170608,000000,7.64509,7.86962,7.52372,7.8422,501305.68636768,0
+HCC.US,D,20170609,000000,7.87384,7.87384,7.7843,7.86022,257740.35616482,0
+HCC.US,D,20170612,000000,7.86962,7.98256,7.81958,7.84747,517336.29519839,0
+HCC.US,D,20170613,000000,7.79359,7.91929,7.65841,7.71709,479067.89729414,0
+HCC.US,D,20170614,000000,7.75746,7.86962,7.6496,7.77999,374231.1158786,0
+HCC.US,D,20170615,000000,7.703,7.76618,7.46513,7.55124,871618.06990344,0
+HCC.US,D,20170616,000000,7.47378,7.53321,6.90735,7.13237,3907293.2324786,0
+HCC.US,D,20170619,000000,7.17282,7.21779,6.92499,7.08319,1888019.5837898,0
+HCC.US,D,20170620,000000,7.01981,7.08979,6.88501,6.97043,1089677.7408091,0
+HCC.US,D,20170621,000000,6.95644,7.03332,6.80391,6.96535,1275800.3167973,0
+HCC.US,D,20170622,000000,6.97504,7.63608,6.97504,7.25316,1672102.3340266,0
+HCC.US,D,20170623,000000,7.29381,7.40368,7.10992,7.31193,6078913.4681415,0
+HCC.US,D,20170626,000000,7.30321,7.31193,7.17081,7.28096,459415.82487698,0
+HCC.US,D,20170627,000000,6.8132,7.4196,6.79059,7.32104,1429978.4965301,0
+HCC.US,D,20170628,000000,7.37914,7.66791,7.27867,7.62237,975615.19746325,0
+HCC.US,D,20170629,000000,7.57328,7.74807,7.5058,7.68152,896210.0189178,0
+HCC.US,D,20170630,000000,7.68526,7.80251,7.6474,7.703,648245.11112058,0
+HCC.US,D,20170703,000000,7.72141,7.85601,7.72141,7.78918,161991.65430826,0
+HCC.US,D,20170705,000000,7.85601,8.04086,7.654,7.99618,354328.71187711,0
+HCC.US,D,20170706,000000,7.99196,8.05399,7.91431,7.97365,429537.70724043,0
+HCC.US,D,20170707,000000,7.96886,7.97365,7.81518,7.9422,344713.8929428,0
+HCC.US,D,20170710,000000,7.89647,8.09455,7.82917,8.063,557951.5517056,0
+HCC.US,D,20170711,000000,8.13942,8.37804,8.03616,8.35512,737290.14175878,0
+HCC.US,D,20170712,000000,8.4323,8.57094,8.22484,8.46356,687506.49097594,0
+HCC.US,D,20170713,000000,8.42319,8.51073,8.17086,8.4323,364719.55872282,0
+HCC.US,D,20170714,000000,8.38686,8.50863,8.37325,8.44132,244483.21267868,0
+HCC.US,D,20170717,000000,8.4323,8.83267,8.4323,8.82701,903119.17064496,0
+HCC.US,D,20170718,000000,8.72395,8.90515,8.64285,8.87773,1818850.8809465,0
+HCC.US,D,20170719,000000,8.874,9.20091,8.73795,8.79097,758365.97506175,0
+HCC.US,D,20170720,000000,8.84119,8.87773,8.67918,8.73344,745618.88217867,0
+HCC.US,D,20170721,000000,8.7783,8.88848,8.53508,8.68359,878785.89760105,0
+HCC.US,D,20170724,000000,8.67918,8.7645,8.486,8.54438,768312.4833453,0
+HCC.US,D,20170725,000000,8.60689,9.07992,8.60104,8.97226,1013282.7995651,0
+HCC.US,D,20170726,000000,8.97686,9.21051,8.95051,9.17311,916002.90285117,0
+HCC.US,D,20170727,000000,9.21051,9.43102,8.95617,9.2987,804777.45079418,0
+HCC.US,D,20170728,000000,9.29487,9.56044,9.27378,9.55181,411439.77674256,0
+HCC.US,D,20170731,000000,9.60454,9.8855,9.55181,9.83175,569537.73186642,0
+HCC.US,D,20170801,000000,9.87204,10.0149,9.687,10.0053,426792.4041991,0
+HCC.US,D,20170802,000000,9.94199,10.1538,9.82316,10.1491,883827.99292851,0
+HCC.US,D,20170803,000000,10.1538,10.1538,9.65439,9.83175,1060596.5120493,0
+HCC.US,D,20170804,000000,10.4358,10.8596,10.2086,10.8106,3198008.9367153,0
+HCC.US,D,20170807,000000,10.8825,11.1452,10.6324,11.0897,1413274.0785183,0
+HCC.US,D,20170808,000000,11.1204,11.1337,10.9334,10.9833,664913.02244304,0
+HCC.US,D,20170809,000000,10.9736,11.0129,10.8853,10.9833,746870.54010026,0
+HCC.US,D,20170810,000000,10.8509,10.9833,10.639,10.6928,613044.3181725,0
+HCC.US,D,20170811,000000,10.4348,10.7741,10.3763,10.4397,833252.66851028,0
+HCC.US,D,20170814,000000,10.5078,10.9775,10.453,10.9476,720901.76737215,0
+HCC.US,D,20170815,000000,10.9736,11.0177,10.7963,10.8011,633356.6401433,0
+HCC.US,D,20170816,000000,10.8462,11.1031,10.7963,11.0944,579870.16800911,0
+HCC.US,D,20170817,000000,11.0762,11.1031,10.8365,10.8921,527932.62255288,0
+HCC.US,D,20170818,000000,10.8413,11.0897,10.8413,10.9238,653854.62470583,0
+HCC.US,D,20170821,000000,10.9199,10.9957,10.8413,10.9238,608817.8865906,0
+HCC.US,D,20170822,000000,11.0369,11.3187,10.9833,11.2746,567732.21531453,0
+HCC.US,D,20170823,000000,11.3045,11.7463,11.3045,11.6975,1180142.3601401,0
+HCC.US,D,20170824,000000,11.7645,11.8911,11.5613,11.7693,605986.01054302,0
+HCC.US,D,20170825,000000,11.869,12.032,11.7693,12.0042,487144.22003319,0
+HCC.US,D,20170828,000000,12.0042,12.2795,11.9879,12.1164,741164.02302608,0
+HCC.US,D,20170829,000000,12.0636,12.2372,12.0302,12.1979,727136.06686991,0
+HCC.US,D,20170830,000000,12.2152,12.265,12.1259,12.1538,511665.24176534,0
+HCC.US,D,20170831,000000,12.22,12.3139,12.1807,12.2975,734129.70550677,0
+HCC.US,D,20170901,000000,12.3686,12.4097,12.1932,12.2247,455838.16931776,0
+HCC.US,D,20170905,000000,12.2919,12.4481,11.8604,12.0636,835442.02682479,0
+HCC.US,D,20170906,000000,12.1259,12.1979,11.9141,11.9918,689696.89233872,0
+HCC.US,D,20170907,000000,11.7598,11.8077,11.1204,11.523,1709387.1374141,0
+HCC.US,D,20170908,000000,11.4558,11.6197,11.2996,11.3466,991345.40839279,0
+HCC.US,D,20170911,000000,11.5574,11.711,11.3025,11.4779,695863.39369906,0
+HCC.US,D,20170912,000000,11.5287,11.5613,11.3091,11.313,650486.62184849,0
+HCC.US,D,20170913,000000,11.2574,11.4414,11.1298,11.266,526452.53706061,0
+HCC.US,D,20170914,000000,11.243,11.243,10.8462,11.0081,760375.92907417,0
+HCC.US,D,20170915,000000,10.9515,11.2162,10.9515,10.9871,2176456.8504816,0
+HCC.US,D,20170918,000000,11.0408,11.2593,10.8921,11.1069,2541313.0485275,0
+HCC.US,D,20170919,000000,11.1394,11.175,10.9055,10.9419,1122941.5931236,0
+HCC.US,D,20170920,000000,10.9372,11.1117,10.8586,10.964,999155.75382349,0
+HCC.US,D,20170921,000000,10.9601,10.9601,10.316,10.4895,906793.82969309,0
+HCC.US,D,20170922,000000,10.6974,11.0982,10.476,10.5219,2106925.166841,0
+HCC.US,D,20170925,000000,10.4991,11.0225,10.4663,10.8643,1247190.5458547,0
+HCC.US,D,20170926,000000,10.8462,11.0042,10.4041,10.5412,1600620.1501248,0
+HCC.US,D,20170927,000000,10.6974,10.7291,10.4846,10.6266,792479.9117146,0
+HCC.US,D,20170928,000000,10.6179,10.7215,10.4348,10.4991,685016.73476026,0
+HCC.US,D,20170929,000000,10.4663,10.6466,10.4089,10.6217,841903.71084497,0
+HCC.US,D,20171002,000000,10.6266,10.8729,10.4895,10.7023,1604342.7893933,0
+HCC.US,D,20171003,000000,10.7118,11.08,10.6361,10.9476,1276638.9276048,0
+HCC.US,D,20171004,000000,10.9601,11.126,10.6793,10.7597,1765080.6996834,0
+HCC.US,D,20171005,000000,10.8192,11.1529,10.7914,10.9055,2102776.9638792,0
+HCC.US,D,20171006,000000,10.8873,10.9563,10.6314,10.639,923526.41000817,0
+HCC.US,D,20171009,000000,10.5815,10.8192,10.4569,10.5412,1103678.5777104,0
+HCC.US,D,20171010,000000,10.4569,10.7484,10.4397,10.4943,908828.81686393,0
+HCC.US,D,20171011,000000,10.5557,10.7291,10.4846,10.6045,1183325.7434539,0
+HCC.US,D,20171012,000000,10.6217,10.8643,10.5633,10.7646,751951.22821362,0
+HCC.US,D,20171013,000000,10.8778,11.0225,10.5134,10.5997,1336591.2559523,0
+HCC.US,D,20171016,000000,10.5959,10.9515,10.5268,10.6045,2983534.2227067,0
+HCC.US,D,20171017,000000,10.6217,10.9957,10.6217,10.8317,2838952.0870394,0
+HCC.US,D,20171018,000000,10.6974,10.803,10.4569,10.639,1697234.5820438,0
+HCC.US,D,20171019,000000,11.8575,12.2795,11.4999,12.0282,5813987.5524586,0
+HCC.US,D,20171020,000000,12.2152,12.4702,12.0436,12.3561,3417799.0246977,0
+HCC.US,D,20171023,000000,12.4999,12.57,12.149,12.3091,2751109.6910543,0
+HCC.US,D,20171024,000000,12.4385,12.5786,12.2612,12.4385,3357559.8580765,0
+HCC.US,D,20171025,000000,12.4643,12.5966,12.2881,12.2919,2929305.1002057,0
+HCC.US,D,20171026,000000,12.3464,12.3734,11.8729,11.9477,1744751.6889402,0
+HCC.US,D,20171027,000000,11.942,12.009,11.6361,11.7204,2545942.0967408,0
+HCC.US,D,20171030,000000,11.7693,11.8959,11.6036,11.7511,1073184.0185475,0
+HCC.US,D,20171031,000000,11.6878,11.7665,11.548,11.7252,886546.17671489,0
+HCC.US,D,20171101,000000,11.8249,12.0234,11.7204,12.009,1262299.1000165,0
+HCC.US,D,20171102,000000,12.0369,12.2161,12.0138,12.0896,866482.10023187,0
+HCC.US,D,20171103,000000,12.6398,12.6398,11.9736,12.081,2288092.2205079,0
+HCC.US,D,20171106,000000,12.149,12.3053,11.9477,12.0282,2141850.5950462,0
+HCC.US,D,20171107,000000,12.0896,12.0896,11.9046,11.9477,3163661.3572504,0
+HCC.US,D,20171108,000000,11.9831,12.0109,11.6659,11.778,1851189.5494472,0
+HCC.US,D,20171109,000000,11.7501,11.7501,11.3264,11.7156,4692126.5573405,0
+HCC.US,D,20171110,000000,11.8998,12.3791,11.3925,12.2708,4747359.0922754,0
+HCC.US,D,20171113,000000,12.6398,12.9045,12.5153,12.5842,2135617.3385968,0
+HCC.US,D,20171114,000000,12.542,12.8019,12.3426,12.4568,1642053.1564741,0
+HCC.US,D,20171115,000000,12.4117,12.5842,12.0896,12.5795,920408.73873515,0
+HCC.US,D,20171116,000000,12.6284,12.7386,12.4846,12.6398,1313234.2760872,0
+HCC.US,D,20171117,000000,12.6398,12.8259,12.5507,12.774,1143886.0023449,0
+HCC.US,D,20171120,000000,12.728,12.9937,12.728,12.9006,1094921.1444523,0
+HCC.US,D,20171121,000000,13.0081,13.172,12.9198,13.0387,1376792.4222971,0
+HCC.US,D,20171122,000000,13.0387,13.7644,13.0387,13.4998,3083495.7965176,0
+HCC.US,D,20171124,000000,13.4701,14.8574,13.403,14.8364,2983689.6368987,0
+HCC.US,D,20171127,000000,14.8076,15.2974,14.5669,14.7194,2239636.3701702,0
+HCC.US,D,20171128,000000,14.749,15.2697,14.749,14.9494,1997995.4640218,0
+HCC.US,D,20171129,000000,15.0223,15.6128,15.0223,15.3761,2258197.4140991,0
+HCC.US,D,20171130,000000,15.4653,16.2735,15.4653,16.0491,3210186.5252441,0
+HCC.US,D,20171201,000000,16.0491,16.7355,16.0491,16.1986,1635481.9523857,0
+HCC.US,D,20171204,000000,15.8909,16.6416,15.5275,16.5112,1857357.0938558,0
+HCC.US,D,20171205,000000,16.7193,16.9379,16.3866,16.6561,1996001.1557334,0
+HCC.US,D,20171206,000000,16.6119,16.9456,16.4595,16.748,1150296.5769998,0
+HCC.US,D,20171207,000000,16.9599,17.2897,16.843,17.2043,1841863.654883,0
+HCC.US,D,20171208,000000,17.3194,17.7758,17.2485,17.2638,1557140.6830736,0
+HCC.US,D,20171211,000000,17.3693,17.91,17.2897,17.4278,2122017.0322304,0
+HCC.US,D,20171212,000000,17.4929,17.5199,16.9599,17.4201,1394201.9409381,0
+HCC.US,D,20171213,000000,17.3616,17.9253,17.2121,17.4201,1465368.0812147,0
+HCC.US,D,20171214,000000,17.4056,17.5717,16.8726,16.8938,1627270.0333719,0
+HCC.US,D,20171215,000000,16.9157,17.6022,16.3943,17.2973,4482320.5273794,0
+HCC.US,D,20171218,000000,17.3339,17.6463,17.283,17.4777,1089845.6715803,0
+HCC.US,D,20171219,000000,17.6895,18.3443,17.5141,18.2811,2278335.547009,0
+HCC.US,D,20171220,000000,18.5399,18.654,18.1371,18.2811,1260472.7224993,0
+HCC.US,D,20171221,000000,18.2887,18.9014,18.2887,18.5256,939478.79021879,0
+HCC.US,D,20171222,000000,18.5695,18.8295,18.4573,18.7135,517829.65702914,0
+HCC.US,D,20171226,000000,18.7864,18.8592,18.6203,18.794,458864.05234321,0
+HCC.US,D,20171227,000000,18.794,18.8295,18.2666,18.2734,686011.80280792,0
+HCC.US,D,20171228,000000,18.3443,18.4239,17.9828,18.1957,686453.01222528,0
+HCC.US,D,20171229,000000,18.2666,18.2666,17.9282,18.166,629688.23938479,0
+HCC.US,D,20180102,000000,18.3443,19.3356,18.1296,19.3146,1254565.9401577,0
+HCC.US,D,20180103,000000,19.3654,19.4775,18.8448,19.3356,1219030.3287155,0
+HCC.US,D,20180104,000000,19.4047,19.7172,19.2274,19.5946,792153.43760671,0
+HCC.US,D,20180105,000000,19.6165,19.7105,19.4019,19.4699,591644.09685818,0
+HCC.US,D,20180108,000000,19.5226,20.0039,19.3932,19.8851,1312094.2243303,0
+HCC.US,D,20180109,000000,19.8774,19.8851,19.2274,19.2704,791094.74361471,0
+HCC.US,D,20180110,000000,19.2274,19.5504,18.9225,19.5226,754439.94138104,0
+HCC.US,D,20180111,000000,19.6817,20.9386,19.6817,20.5973,1986667.9598314,0
+HCC.US,D,20180112,000000,20.6184,20.7431,20.2157,20.3845,725236.6759739,0
+HCC.US,D,20180116,000000,20.4986,20.5695,19.6615,19.7738,1070612.9045668,0
+HCC.US,D,20180117,000000,19.7738,20.1381,19.2503,20.1151,1019300.1450231,0
+HCC.US,D,20180118,000000,20.0854,20.303,19.6022,19.6165,640857.20023842,0
+HCC.US,D,20180119,000000,19.5946,20.0336,19.4622,19.8333,451652.41661833,0
+HCC.US,D,20180122,000000,19.8333,20.3845,19.7968,20.3242,641104.40267793,0
+HCC.US,D,20180123,000000,20.7219,20.9032,19.4267,19.9214,1117957.9084991,0
+HCC.US,D,20180124,000000,20.1304,20.4986,20.0039,20.303,727889.1477194,0
+HCC.US,D,20180125,000000,20.5054,20.5054,19.8121,20.1804,649024.26817677,0
+HCC.US,D,20180126,000000,20.2799,20.7219,20.0077,20.699,641690.59580454,0
+HCC.US,D,20180129,000000,20.7287,20.8745,20.1514,20.2666,735577.45650274,0
+HCC.US,D,20180130,000000,20.2589,20.6184,19.6464,19.7891,618876.00103882,0
+HCC.US,D,20180131,000000,19.9137,20.2953,19.746,20.2004,502880.68925233,0
+HCC.US,D,20180201,000000,20.0997,20.8456,19.8993,20.4986,905324.17468349,0
+HCC.US,D,20180202,000000,20.2235,20.5695,19.3356,19.7891,800890.00989939,0
+HCC.US,D,20180205,000000,19.3864,20.2004,18.6358,19.3079,1256446.5561848,0
+HCC.US,D,20180206,000000,18.8371,20.0854,18.7431,19.7738,1460850.639166,0
+HCC.US,D,20180207,000000,19.7028,19.9914,19.4545,19.6098,420468.40255027,0
+HCC.US,D,20180208,000000,19.6022,19.8044,19.3001,19.3001,740178.34241284,0
+HCC.US,D,20180209,000000,19.4996,19.9214,18.908,19.3864,1257768.0983404,0
+HCC.US,D,20180212,000000,19.4775,20.4478,19.3221,20.2235,479298.41096137,0
+HCC.US,D,20180213,000000,20.2235,20.9243,20.2235,20.8745,1086689.4075214,0
+HCC.US,D,20180214,000000,20.6539,22.5282,20.4986,22.3413,1513786.3818148,0
+HCC.US,D,20180215,000000,22.5694,23.5896,21.0335,23.1131,2114337.0678333,0
+HCC.US,D,20180216,000000,22.9327,23.1331,22.2319,22.7448,1399309.7483065,0
+HCC.US,D,20180220,000000,22.1946,23.0114,22.1946,22.1946,717613.03618317,0
+HCC.US,D,20180221,000000,22.2607,22.5848,21.9348,21.9568,799743.69985288,0
+HCC.US,D,20180222,000000,22.4995,22.7525,22.1352,22.3978,1104123.9593209,0
+HCC.US,D,20180223,000000,22.4112,23.1639,22.4112,23.1504,609690.91799091,0
+HCC.US,D,20180226,000000,23.1504,24.2491,22.8677,24.1571,1335565.9395049,0
+HCC.US,D,20180227,000000,24.1359,24.3949,22.6508,23.6489,1245291.1549586,0
+HCC.US,D,20180228,000000,23.8953,23.9673,22.4391,22.5781,1405608.7167968,0
+HCC.US,D,20180301,000000,22.695,23.1274,22.0921,22.1956,1543037.6274422,0
+HCC.US,D,20180302,000000,22.0143,23.1216,21.6012,22.7324,1299954.1855392,0
+HCC.US,D,20180305,000000,22.5292,22.7324,21.7756,22.1505,1332712.1594436,0
+HCC.US,D,20180306,000000,22.3134,23.3767,22.1073,22.998,1131889.9042147,0
+HCC.US,D,20180307,000000,22.695,23.2866,22.5369,22.7593,618673.64967483,0
+HCC.US,D,20180308,000000,22.7458,22.9558,21.7756,22.0632,799691.54743948,0
+HCC.US,D,20180309,000000,22.2099,22.3346,20.9233,21.1524,1164979.5674683,0
+HCC.US,D,20180312,000000,21.1294,21.6385,20.6031,20.8791,992149.59860742,0
+HCC.US,D,20180313,000000,20.9818,21.3202,20.3223,20.9444,1282926.4225642,0
+HCC.US,D,20180314,000000,20.952,21.393,20.7124,20.8216,1209600.1293246,0
+HCC.US,D,20180315,000000,20.792,21.3001,20.7775,21.0508,876498.49274935,0
+HCC.US,D,20180316,000000,21.0162,21.9424,21.0018,21.8983,1450356.5305418,0
+HCC.US,D,20180319,000000,21.8714,22.0575,20.7412,21.2041,905028.99202365,0
+HCC.US,D,20180320,000000,21.3499,22.4544,21.2186,21.7833,1182111.63527,0
+HCC.US,D,20180321,000000,21.836,22.9414,21.557,22.8034,1019628.7052276,0
+HCC.US,D,20180322,000000,22.4619,22.4619,21.371,21.4007,710872.85827542,0
+HCC.US,D,20180323,000000,21.4917,21.7211,20.56,20.6894,1041453.4471869,0
+HCC.US,D,20180326,000000,21.0853,21.2924,20.5886,20.9953,1080277.789818,0
+HCC.US,D,20180327,000000,21.1601,21.3001,20.1486,20.4459,967652.56698544,0
+HCC.US,D,20180328,000000,20.3441,20.5092,19.4881,19.9886,1928165.4685765,0
+HCC.US,D,20180329,000000,20.2771,20.7489,20.162,20.2637,786340.52960922,0
+HCC.US,D,20180402,000000,20.0891,20.8514,19.9608,20.7124,789999.54293332,0
+HCC.US,D,20180403,000000,20.7565,21.1964,20.4602,20.5034,590296.47849593,0
+HCC.US,D,20180404,000000,20.9876,21.093,19.7498,20.9156,2301378.5693455,0
+HCC.US,D,20180405,000000,21.3577,21.4879,20.001,20.5963,1892687.2247891,0
+HCC.US,D,20180406,000000,20.5743,20.8869,19.7134,19.9683,1986798.340865,0
+HCC.US,D,20180409,000000,20.256,21.2848,20.1486,20.7631,2122449.8972617,0
+HCC.US,D,20180410,000000,21.1217,22.0709,20.9876,22.0632,2159624.1375328,0
+HCC.US,D,20180411,000000,22.2175,22.2847,21.2416,21.8638,2476342.6149628,0
+HCC.US,D,20180412,000000,22.1284,22.6663,20.8533,21.0413,2228992.0625954,0
+HCC.US,D,20180413,000000,21.2263,21.6778,20.9502,21.5934,1093468.1782151,0
+HCC.US,D,20180416,000000,21.7516,21.8628,20.4421,20.7085,980945.17411267,0
+HCC.US,D,20180417,000000,20.8677,21.2263,20.3308,20.9223,1264403.9714212,0
+HCC.US,D,20180418,000000,21.1601,22.0555,21.0327,21.6222,1910780.9830939,0
+HCC.US,D,20180419,000000,21.6222,22.647,21.4917,22.3259,1432814.5447708,0
+HCC.US,D,20180420,000000,22.3259,22.5771,21.5197,22.0373,1074242.7125395,0
+HCC.US,D,20180423,000000,22.1188,22.3441,21.5197,21.9636,1022937.2543337,0
+HCC.US,D,20180424,000000,21.9636,21.9636,20.8206,21.1035,950062.60099407,0
+HCC.US,D,20180425,000000,20.9684,21.7985,20.4899,21.094,1184558.6265067,0
+HCC.US,D,20180426,000000,21.1697,21.5197,20.6434,20.792,1193063.6420839,0
+HCC.US,D,20180427,000000,20.746,20.9032,20.0431,20.8303,719973.45441363,0
+HCC.US,D,20180430,000000,20.8111,22.0278,20.5886,21.4583,1491433.8574317,0
+HCC.US,D,20180501,000000,21.4027,22.1188,21.1505,21.4027,1243265.5552222,0
+HCC.US,D,20180502,000000,21.4027,22.4803,21.4027,22.1467,1416020.4246079,0
+HCC.US,D,20180503,000000,22.9069,24.9029,22.8417,24.0823,2425835.088682,0
+HCC.US,D,20180504,000000,24.0823,25.7994,23.7842,25.4312,2219224.9586139,0
+HCC.US,D,20180507,000000,25.7458,26.1253,24.3833,24.6191,1848180.355194,0
+HCC.US,D,20180508,000000,23.6739,23.7209,22.832,23.1025,4924397.7608977,0
+HCC.US,D,20180509,000000,23.23,24.2759,23.23,24.0535,4250569.8049081,0
+HCC.US,D,20180510,000000,24.3383,24.88,24.2665,24.4611,1217518.9517751,0
+HCC.US,D,20180511,000000,24.5061,25.2002,24.4975,24.7928,935659.14746141,0
+HCC.US,D,20180514,000000,25.0074,25.2376,24.4419,24.5061,758484.88256431,0
+HCC.US,D,20180515,000000,24.2923,24.9691,24.2759,24.6471,761675.56721609,0
+HCC.US,D,20180516,000000,25.1531,25.4312,24.9221,25.1436,1320855.8297814,0
+HCC.US,D,20180517,000000,25.0727,25.7744,25.0727,25.7553,1090446.4673826,0
+HCC.US,D,20180518,000000,25.7648,25.7994,24.8387,25.1906,629436.86475221,0
+HCC.US,D,20180521,000000,25.4217,25.8656,25.0171,25.7178,801552.34554957,0
+HCC.US,D,20180522,000000,25.6718,25.8846,24.7562,24.8292,1232328.151084,0
+HCC.US,D,20180523,000000,24.5818,24.8387,24.1197,24.5061,820734.00319788,0
+HCC.US,D,20180524,000000,24.3574,24.5635,23.4715,24.2568,1138333.8564143,0
+HCC.US,D,20180525,000000,24.044,24.3383,23.5924,24.2568,2106623.7258915,0
+HCC.US,D,20180529,000000,23.9605,24.554,23.7305,23.7659,974973.72277844,0
+HCC.US,D,20180530,000000,23.9337,24.9979,23.9337,24.7372,867102.71395132,0
+HCC.US,D,20180531,000000,24.9221,25.6173,24.8195,25.1255,1014508.38128,0
+HCC.US,D,20180601,000000,25.3575,26.3564,25.2922,26.2452,1082987.6292183,0
+HCC.US,D,20180604,000000,26.2998,26.4783,25.9327,26.3094,816534.69087095,0
+HCC.US,D,20180605,000000,26.3746,27.7724,26.3277,27.7456,1191791.123197,0
+HCC.US,D,20180606,000000,27.9259,29.2681,27.5299,27.992,1544017.0497658,0
+HCC.US,D,20180607,000000,28.0016,28.4445,26.9738,27.5673,1333248.2862533,0
+HCC.US,D,20180608,000000,27.6335,27.6525,26.3094,26.8934,1805617.7275705,0
+HCC.US,D,20180611,000000,27.0208,27.992,26.9287,27.2097,1386444.790969,0
+HCC.US,D,20180612,000000,27.2097,27.5673,26.1906,26.8185,4470746.8637978,0
+HCC.US,D,20180613,000000,26.9192,27.0123,25.8656,25.8751,1522144.3275861,0
+HCC.US,D,20180614,000000,26.0507,26.3564,24.6105,25.4677,2086751.5702897,0
+HCC.US,D,20180615,000000,24.7831,24.7831,22.6758,23.7392,3446913.631002,0
+HCC.US,D,20180618,000000,23.4246,24.3958,23.1206,23.9978,1268897.4233598,0
+HCC.US,D,20180619,000000,23.602,23.9241,22.0911,23.1648,2335759.5263549,0
+HCC.US,D,20180620,000000,23.3775,23.9883,22.5914,23.8493,1410524.6032838,0
+HCC.US,D,20180621,000000,23.7026,24.2012,23.1744,23.2204,1121902.7170486,0
+HCC.US,D,20180622,000000,23.5185,23.7305,22.926,23.369,2054654.8889872,0
+HCC.US,D,20180625,000000,23.23,23.3402,22.1946,23.1112,1999172.022468,0
+HCC.US,D,20180626,000000,23.2492,23.9241,23.0373,23.7842,1170450.355634,0
+HCC.US,D,20180627,000000,23.8685,24.8195,23.7305,24.2759,1386387.4233142,0
+HCC.US,D,20180628,000000,24.2482,24.7831,23.7755,24.4514,847898.10924111,0
+HCC.US,D,20180629,000000,25.645,25.6805,24.8292,25.4964,1635970.0989752,0
+HCC.US,D,20180702,000000,25.1531,25.3575,23.4524,23.9702,2067805.6415499,0
+HCC.US,D,20180703,000000,24.1475,24.7562,23.8138,24.7007,850884.35643236,0
+HCC.US,D,20180705,000000,24.8935,25.3478,24.5348,25.2462,1222725.8487289,0
+HCC.US,D,20180706,000000,25.0353,25.6269,24.414,25.4677,1179276.6300777,0
+HCC.US,D,20180709,000000,25.4772,26.5223,25.4677,26.318,1511113.0491039,0
+HCC.US,D,20180710,000000,26.4934,26.5405,25.4217,25.9499,1274008.3598729,0
+HCC.US,D,20180711,000000,25.7275,25.7831,24.7746,24.9221,1168518.6302417,0
+HCC.US,D,20180712,000000,25.1714,25.275,24.2846,24.4236,1549450.2881937,0
+HCC.US,D,20180713,000000,24.4332,24.4611,23.556,23.6462,2117609.1102499,0
+HCC.US,D,20180716,000000,23.6096,23.9337,22.8781,23.7842,1271249.4972041,0
+HCC.US,D,20180717,000000,23.7112,24.6384,23.6327,24.5444,1865127.8034523,0
+HCC.US,D,20180718,000000,24.6911,25.2653,24.6009,25.2653,717375.22117808,0
+HCC.US,D,20180719,000000,24.9595,25.0353,24.1715,24.4975,883268.91905687,0
+HCC.US,D,20180720,000000,24.6191,24.9221,24.3191,24.7659,1020353.6237738,0
+HCC.US,D,20180723,000000,24.8935,25.8751,24.7285,25.4034,949600.53061135,0
+HCC.US,D,20180724,000000,25.8368,26.7916,25.7458,26.1167,1666143.3992715,0
+HCC.US,D,20180725,000000,26.135,26.1714,25.4494,26.0054,915018.26528618,0
+HCC.US,D,20180726,000000,25.9403,26.365,25.3286,25.3382,881783.61832326,0
+HCC.US,D,20180727,000000,25.4217,25.4868,24.7831,25.1906,625625.56638098,0
+HCC.US,D,20180730,000000,25.2827,25.3852,23.9422,23.9798,896551.09570145,0
+HCC.US,D,20180731,000000,23.8685,24.6288,23.6931,23.9241,1396834.5947665,0
+HCC.US,D,20180801,000000,24.0535,24.7467,23.6278,24.5635,1000485.6403652,0
+HCC.US,D,20180802,000000,22.9509,23.5722,22.0143,23.1255,2133620.9442119,0
+HCC.US,D,20180803,000000,22.9683,23.2741,22.5886,23.1715,861150.03748591,0
+HCC.US,D,20180806,000000,22.9961,23.3853,22.5426,23.0996,1012931.2922989,0
+HCC.US,D,20180807,000000,23.3384,24.1877,23.2828,23.9873,1251274.0798238,0
+HCC.US,D,20180808,000000,24.091,24.1369,23.6442,23.7007,894961.49014102,0
+HCC.US,D,20180809,000000,23.8292,24.0718,22.9233,23.1993,953437.90518928,0
+HCC.US,D,20180810,000000,23.0152,23.4889,22.6999,23.2559,495123.53928329,0
+HCC.US,D,20180813,000000,23.0996,23.3106,21.7267,22.0326,1388096.9794255,0
+HCC.US,D,20180814,000000,22.0958,22.1898,21.4314,21.5493,1120596.8206171,0
+HCC.US,D,20180815,000000,21.3115,21.9511,20.0958,20.605,1289286.9309024,0
+HCC.US,D,20180816,000000,20.838,21.0134,20.4871,20.5686,1053001.0345618,0
+HCC.US,D,20180817,000000,20.605,21.5398,20.5963,21.4766,960022.66890509,0
+HCC.US,D,20180820,000000,21.5493,22.6347,21.5493,22.4582,1289144.0332897,0
+HCC.US,D,20180821,000000,22.4871,23.1179,22.3758,22.4198,887412.94982559,0
+HCC.US,D,20180822,000000,22.348,22.7468,21.6346,21.8955,781358.93108131,0
+HCC.US,D,20180823,000000,21.8868,21.9961,21.1419,21.5302,639527.31369674,0
+HCC.US,D,20180824,000000,21.7727,21.8675,21.2924,21.6346,407128.85825097,0
+HCC.US,D,20180827,000000,21.6806,22.0766,21.6806,22.0057,640557.8453855,0
+HCC.US,D,20180828,000000,22.0143,22.7286,22.0143,22.3854,624575.21677511,0
+HCC.US,D,20180829,000000,22.3758,22.8101,21.6979,22.7189,631828.57443071,0
+HCC.US,D,20180830,000000,22.6441,22.6999,21.8015,22.1332,704793.97296959,0
+HCC.US,D,20180831,000000,21.9683,22.3672,21.7642,22.2847,689148.24894976,0
+HCC.US,D,20180904,000000,22.023,22.2377,21.7642,22.1801,770339.12613,0
+HCC.US,D,20180905,000000,22.0862,22.4582,21.7823,22.2281,745157.85484422,0
+HCC.US,D,20180906,000000,22.2751,23.044,22.2751,22.3298,841588.71026804,0
+HCC.US,D,20180907,000000,22.0958,22.6068,21.9961,22.4198,754092.6063078,0
+HCC.US,D,20180910,000000,22.5972,23.0057,22.4871,22.7189,538398.56887389,0
+HCC.US,D,20180911,000000,22.7286,23.0536,21.882,22.8849,902907.43184656,0
+HCC.US,D,20180912,000000,23.162,23.8532,23.1255,23.3287,1163574.5814514,0
+HCC.US,D,20180913,000000,23.5722,23.997,23.2367,23.8389,834388.54807412,0
+HCC.US,D,20180914,000000,23.9509,24.6384,23.5905,24.5348,1218447.2647337,0
+HCC.US,D,20180917,000000,24.554,24.6738,23.9596,24.0162,1099530.3747486,0
+HCC.US,D,20180918,000000,24.275,24.5635,23.8206,24.043,802875.97380165,0
+HCC.US,D,20180919,000000,24.3574,24.4878,23.9328,24.275,615304.60376922,0
+HCC.US,D,20180920,000000,24.5444,24.6471,24.1753,24.4696,671105.60001009,0
+HCC.US,D,20180921,000000,24.5061,24.7372,24.0162,24.0621,1491056.2739586,0
+HCC.US,D,20180924,000000,24.0996,24.5156,23.9789,24.4611,1006734.5425387,0
+HCC.US,D,20180925,000000,24.9509,25.5223,24.6642,25.4236,1562992.1838571,0
+HCC.US,D,20180926,000000,25.4331,25.6556,24.4236,24.4878,1659445.9863428,0
+HCC.US,D,20180927,000000,24.4419,24.5635,24.2472,24.4236,661548.14873052,0
+HCC.US,D,20180928,000000,24.3191,25.5549,24.1369,25.0554,1075369.2046688,0
+HCC.US,D,20181001,000000,25.2385,26.2576,25.0554,25.9893,1873207.2553362,0
+HCC.US,D,20181002,000000,26.0179,26.4628,25.3957,25.9528,1199975.9229559,0
+HCC.US,D,20181003,000000,26.1005,26.2097,25.3497,25.5913,735981.11618246,0
+HCC.US,D,20181004,000000,25.5079,25.7294,24.7746,24.8771,763542.62361579,0
+HCC.US,D,20181005,000000,24.8119,25.3776,24.6815,25.2663,382383.58114121,0
+HCC.US,D,20181008,000000,25.0822,25.4609,24.7103,25.2385,421527.09654228,0
+HCC.US,D,20181009,000000,24.9231,25.4101,24.3766,25.2012,940368.51039138,0
+HCC.US,D,20181010,000000,25.1724,25.4236,24.3009,24.4332,839296.09017501,0
+HCC.US,D,20181011,000000,24.3574,25.926,24.0996,25.7667,1297965.0924922,0
+HCC.US,D,20181012,000000,26.2479,26.2479,25.574,25.8397,582426.67931396,0
+HCC.US,D,20181015,000000,25.8493,27.4062,25.5013,27.0074,1217945.5585168,0
+HCC.US,D,20181016,000000,27.25,27.4292,26.6459,27.3601,542931.65664657,0
+HCC.US,D,20181017,000000,27.3784,28.223,27.25,27.5069,847444.38324453,0
+HCC.US,D,20181018,000000,27.25,27.341,26.7773,26.8233,568256.86859334,0
+HCC.US,D,20181019,000000,26.8789,26.8789,25.4888,25.5357,712159.97983814,0
+HCC.US,D,20181022,000000,25.6643,26.6652,25.5549,26.3315,345803.87838284,0
+HCC.US,D,20181023,000000,25.8589,25.8589,25.4791,25.5913,727681.58111407,0
+HCC.US,D,20181024,000000,25.4791,26.0179,24.1187,24.1187,831081.04201632,0
+HCC.US,D,20181025,000000,24.348,25.6373,24.348,25.3027,971070.63615963,0
+HCC.US,D,20181026,000000,24.7831,26.3412,24.6355,25.739,693075.32567874,0
+HCC.US,D,20181029,000000,26.1101,26.8233,25.2568,25.4236,821793.74023815,0
+HCC.US,D,20181030,000000,25.321,26.4445,25.2854,25.4514,738167.34535216,0
+HCC.US,D,20181031,000000,25.7476,26.3315,25.11,25.9432,1394197.7687449,0
+HCC.US,D,20181101,000000,25.5347,25.5347,23.2041,24.6173,3272676.5900275,0
+HCC.US,D,20181102,000000,24.6355,25.7841,24.3929,25.2653,1110805.7265256,0
+HCC.US,D,20181105,000000,25.2376,25.3391,23.9194,24.4668,918084.82719406,0
+HCC.US,D,20181106,000000,24.3354,24.9825,23.7064,23.8819,762218.99536371,0
+HCC.US,D,20181107,000000,24.1974,24.3833,23.6365,24.1341,853597.3249774,0
+HCC.US,D,20181108,000000,24.8187,25.0631,23.2512,23.4179,1070254.0959628,0
+HCC.US,D,20181109,000000,23,23.5857,22.7631,23.4361,980131.59646365,0
+HCC.US,D,20181112,000000,23.5397,23.6778,22.9462,23.2961,668655.47962858,0
+HCC.US,D,20181113,000000,23.2607,24.2117,23.1131,23.8071,648017.72659817,0
+HCC.US,D,20181114,000000,23.9471,24.4753,23.0861,23.1763,855322.52681265,0
+HCC.US,D,20181115,000000,23.0948,24.1149,23.0948,23.8071,907941.18278788,0
+HCC.US,D,20181116,000000,23.7151,24.4582,23.484,24.1245,879717.33970437,0
+HCC.US,D,20181119,000000,24.022,24.1245,23.1523,23.6968,681900.10653551,0
+HCC.US,D,20181120,000000,23.2702,23.2702,21.2472,21.396,1124039.9229498,0
+HCC.US,D,20181121,000000,21.5705,21.8322,21.2472,21.4046,590585.40286616,0
+HCC.US,D,20181123,000000,21.067,21.0767,19.9751,20.5963,562136.26135677,0
+HCC.US,D,20181126,000000,20.5771,20.698,19.5571,19.6511,1321723.6459404,0
+HCC.US,D,20181127,000000,19.4527,20.8754,19.3816,20.6597,2004931.7350039,0
+HCC.US,D,20181128,000000,20.6597,22.648,20.6597,21.8878,1022149.7528913,0
+HCC.US,D,20181129,000000,21.7469,22.2779,21.5417,21.8791,1067620.399086,0
+HCC.US,D,20181130,000000,21.8878,22.3739,21.6635,21.9981,766644.64916479,0
+HCC.US,D,20181203,000000,22.6384,23.3152,22.5282,23.0094,1073759.7811913,0
+HCC.US,D,20181204,000000,23.3431,23.7784,22.8417,23.1398,1677004.6608862,0
+HCC.US,D,20181206,000000,22.9462,22.9462,21.2472,22.3241,1030597.4008137,0
+HCC.US,D,20181207,000000,22.7324,23.2463,22.0844,22.2779,644405.65044612,0
+HCC.US,D,20181210,000000,22.0986,22.4228,21.3125,21.7661,989840.28974209,0
+HCC.US,D,20181211,000000,21.9981,22.1352,21.4238,21.9521,700441.33254727,0
+HCC.US,D,20181212,000000,22.3241,22.6672,21.8878,22.5551,1320200.7954691,0
+HCC.US,D,20181213,000000,22.8886,23.5588,22.6367,23,837108.81795703,0
+HCC.US,D,20181214,000000,22.9175,23.8071,22.6222,22.8226,906798.00188617,0
+HCC.US,D,20181217,000000,22.8226,22.8886,21.5321,21.6826,1253253.7854365,0
+HCC.US,D,20181218,000000,21.7746,22.2214,21.3586,21.7746,1155917.5641161,0
+HCC.US,D,20181219,000000,21.7286,22.3507,21.1054,21.3202,685564.33510094,0
+HCC.US,D,20181220,000000,21.3671,21.6365,21.0593,21.2089,1048764.1724973,0
+HCC.US,D,20181221,000000,21.1802,21.7843,20.9779,21.1994,1654086.8043419,0
+HCC.US,D,20181224,000000,21.1236,21.3768,20.7075,20.8007,531472.72837444,0
+HCC.US,D,20181226,000000,20.838,22.2406,20.605,22.1926,506147.51642767,0
+HCC.US,D,20181227,000000,21.7382,22.1265,21.3125,22.0892,345051.84058162,0
+HCC.US,D,20181228,000000,22.2588,22.741,22.0163,22.3057,592991.71522042,0
+HCC.US,D,20181231,000000,22.5551,22.5551,21.7564,22.3787,763666.74635968,0
+HCC.US,D,20190102,000000,22.0986,22.2023,20.9684,22.044,793340.42653569,0
+HCC.US,D,20190103,000000,21.9146,22.0344,19.9751,20.3749,912171.78656284,0
+HCC.US,D,20190104,000000,20.8572,22.1638,20.791,21.5235,1054923.3725198,0
+HCC.US,D,20190107,000000,21.5321,22.1169,20.605,21.0767,959122.51824981,0
+HCC.US,D,20190108,000000,21.3202,21.58,20.5771,21.4956,844092.02611122,0
+HCC.US,D,20190109,000000,21.7746,22.4995,21.5139,22.3883,847360.93938309,0
+HCC.US,D,20190110,000000,22.1831,22.5282,21.6826,22.4995,897470.02122554,0
+HCC.US,D,20190111,000000,22.2588,23.1179,21.9616,22.694,1393532.30395,0
+HCC.US,D,20190114,000000,22.4899,23.1034,22.4899,22.8695,667762.63031118,0
+HCC.US,D,20190115,000000,23.0671,23.1667,21.9434,22.2118,912600.47940099,0
+HCC.US,D,20190116,000000,22.2779,22.8417,22.1638,22.648,942502.58714769,0
+HCC.US,D,20190117,000000,22.5637,23.4361,22.5637,23.3152,977267.38591975,0
+HCC.US,D,20190118,000000,23.4361,24.4302,23.2415,24.1629,744987.83797653,0
+HCC.US,D,20190122,000000,23.993,24.0123,23.3527,23.9471,655226.23317823,0
+HCC.US,D,20190123,000000,24.345,24.4753,23.8445,24.2347,578728.03015567,0
+HCC.US,D,20190124,000000,24.0392,24.4064,23.8483,24.2443,586392.34882885,0
+HCC.US,D,20190125,000000,24.6259,25.3391,24.6259,25.1522,743065.50001863,0
+HCC.US,D,20190128,000000,25.0343,25.0804,24.3163,24.7265,392798.41809707,0
+HCC.US,D,20190129,000000,25.1081,25.5165,24.9212,25.1811,529063.28687539,0
+HCC.US,D,20190130,000000,25.7198,26.7974,25.4131,26.2682,1037921.6857515,0
+HCC.US,D,20190131,000000,26.3132,26.7379,25.739,26.6661,655830.15812539,0
+HCC.US,D,20190201,000000,26.6661,26.9077,26.436,26.6661,421599.06687278,0
+HCC.US,D,20190204,000000,26.5452,26.5644,26.0083,26.5549,483983.78378118,0
+HCC.US,D,20190205,000000,26.5644,26.6948,26.2856,26.4638,462271.69103472,0
+HCC.US,D,20190206,000000,26.3698,26.3775,25.3948,25.5444,1044766.1684861,0
+HCC.US,D,20190207,000000,25.3583,25.9758,25.1618,25.2653,387641.58746014,0
+HCC.US,D,20190208,000000,25.3583,25.554,25.0535,25.1331,508773.91196647,0
+HCC.US,D,20190211,000000,25.1522,25.4322,25.0161,25.1426,358849.28307057,0
+HCC.US,D,20190212,000000,25.368,25.9893,25.229,25.926,479491.37489096,0
+HCC.US,D,20190213,000000,26.0179,26.295,25.8493,26.1282,570795.64807762,0
+HCC.US,D,20190214,000000,25.9613,26.3928,25.9163,26.1282,741471.72226514,0
+HCC.US,D,20190215,000000,26.3795,26.714,26.1195,26.1924,366710.73786641,0
+HCC.US,D,20190219,000000,26.1378,26.5452,25.8397,26.1378,566595.29270243,0
+HCC.US,D,20190220,000000,26.3516,26.9077,25.971,26.5549,845165.32277898,0
+HCC.US,D,20190221,000000,26.3881,27.4177,25.971,26.8721,1186517.4711541,0
+HCC.US,D,20190222,000000,27.271,28.3764,26.9,27.2529,1597116.5509926,0
+HCC.US,D,20190225,000000,27.0554,27.3534,25.9845,27.0841,1075037.5153196,0
+HCC.US,D,20190226,000000,26.9163,27.0648,26.3419,27.0457,941598.26429934,0
+HCC.US,D,20190227,000000,27.0841,27.5855,26.714,26.8348,546794.06438293,0
+HCC.US,D,20190228,000000,26.6852,27.2069,26.4735,27.178,741716.83860813,0
+HCC.US,D,20190301,000000,27.3171,27.409,26.8195,27.1128,711670.79020044,0
+HCC.US,D,20190304,000000,27.2163,27.2163,26.4725,26.7591,488579.45444994,0
+HCC.US,D,20190305,000000,26.6842,26.9258,26.5069,26.5442,332319.35037429,0
+HCC.US,D,20190306,000000,26.5913,26.7035,25.7994,25.876,675012.85882198,0
+HCC.US,D,20190307,000000,25.9412,25.9595,25.1579,25.2519,665125.80428971,0
+HCC.US,D,20190308,000000,25.2711,25.3919,24.6499,24.9548,695176.02489047,0
+HCC.US,D,20190311,000000,25.1772,25.9969,24.8157,25.9873,794328.19324548,0
+HCC.US,D,20190312,000000,26.0985,26.4725,25.6335,26.016,578334.80095864,0
+HCC.US,D,20190313,000000,26.2932,27.0841,25.8377,26.9528,631254.89788332,0
+HCC.US,D,20190314,000000,26.9901,27.132,26.7321,26.9163,424243.19423213,0
+HCC.US,D,20190315,000000,26.8425,27.0457,26.3593,26.5913,769086.42516015,0
+HCC.US,D,20190318,000000,26.806,27.0648,26.5731,26.9615,424912.83122018,0
+HCC.US,D,20190319,000000,27.0361,27.2806,26.8799,26.9615,568402.89535084,0
+HCC.US,D,20190320,000000,26.9615,27.1032,26.3257,26.806,579915.01908464,0
+HCC.US,D,20190321,000000,26.7591,27.1598,26.6278,26.6842,680917.55506706,0
+HCC.US,D,20190322,000000,26.3305,26.7035,25.7169,26.155,531931.66961236,0
+HCC.US,D,20190325,000000,26.2376,26.5999,26.1359,26.5731,1028218.2077144,0
+HCC.US,D,20190326,000000,26.7321,27.0265,26.5961,26.6842,764600.27455952,0
+HCC.US,D,20190327,000000,27.5769,28.552,27.271,28.0428,2154752.059073,0
+HCC.US,D,20190328,000000,28.3593,28.553,28.2048,28.2663,1160523.6652675,0
+HCC.US,D,20190329,000000,28.5806,28.6928,28.1253,28.2663,1250215.3858318,0
+HCC.US,D,20190401,000000,28.6746,29.8087,28.1809,28.899,1244544.3323989,0
+HCC.US,D,20190402,000000,29.0735,29.0783,28.2,28.8415,1444645.8412746,0
+HCC.US,D,20190403,000000,29.0159,29.2863,28.3783,28.6085,792779.26656751,0
+HCC.US,D,20190404,000000,28.4684,28.6928,28.1347,28.4138,530682.09778731,0
+HCC.US,D,20190405,000000,28.4684,28.7024,28.0791,28.5806,797044.29093532,0
+HCC.US,D,20190408,000000,28.6469,29.176,28.5989,29.0072,895326.55703483,0
+HCC.US,D,20190409,000000,28.8223,28.8223,28.0706,28.1158,511345.02594706,0
+HCC.US,D,20190410,000000,28.0332,28.5106,27.8472,28.2663,642823.34622358,0
+HCC.US,D,20190411,000000,28.1809,28.34,27.7744,28.0332,859730.44879317,0
+HCC.US,D,20190412,000000,28.3122,28.5893,28.0236,28.3122,725407.73588985,0
+HCC.US,D,20190415,000000,28.3593,28.5623,28.0236,28.4493,534471.49214491,0
+HCC.US,D,20190416,000000,28.6179,29.1942,28.4493,28.6085,850953.19761805,0
+HCC.US,D,20190417,000000,28.8415,28.9881,28.4963,28.5623,870895.23745372,0
+HCC.US,D,20190418,000000,28.7119,29.1022,28.5337,28.7119,454321.57713612,0
+HCC.US,D,20190422,000000,28.6832,28.7868,28.0869,28.4138,534993.0162789,0
+HCC.US,D,20190423,000000,28.6179,29.6678,28.6179,29.5403,666396.23708012,0
+HCC.US,D,20190424,000000,29.8453,30.2268,29.5211,29.8002,1023747.7028378,0
+HCC.US,D,20190425,000000,29.9018,29.9862,28.4042,28.8136,997226.11452771,0
+HCC.US,D,20190426,000000,28.804,28.9641,28.1904,28.8415,878717.05641537,0
+HCC.US,D,20190429,000000,28.8606,29.1214,28.3783,28.9632,794755.84303535,0
+HCC.US,D,20190430,000000,28.9536,29.0542,28.3783,28.8223,876063.54162161,0
+HCC.US,D,20190501,000000,29.0255,29.9479,28.7024,29.2681,1565096.0122135,0
+HCC.US,D,20190502,000000,29.875,31.1865,26.8856,30.665,2885895.5173885,0
+HCC.US,D,20190503,000000,26.8952,27.4244,26.0294,26.5961,2006978.1957057,0
+HCC.US,D,20190506,000000,26.1599,26.8396,26.0659,26.4302,1262335.6067059,0
+HCC.US,D,20190507,000000,26.2518,26.3449,25.4044,26.1502,1471644.1026432,0
+HCC.US,D,20190508,000000,26.0468,27.1464,26.0199,26.1502,1235738.9189205,0
+HCC.US,D,20190509,000000,25.8223,26.2048,25.5271,25.9633,1162530.4901351,0
+HCC.US,D,20190510,000000,25.8991,26.4676,25.4418,26.411,1002502.8957155,0
+HCC.US,D,20190513,000000,25.7937,26.0381,24.9864,25.2549,1397239.2974944,0
+HCC.US,D,20190514,000000,25.4418,26.1033,25.3948,26.0745,961176.28028949,0
+HCC.US,D,20190515,000000,25.7677,26.3161,25.5271,26.1772,898296.11545379,0
+HCC.US,D,20190516,000000,26.3736,26.6996,26.0294,26.1954,706294.91942722,0
+HCC.US,D,20190517,000000,25.7937,26.0659,25.4226,25.8127,789515.56853698,0
+HCC.US,D,20190520,000000,25.4984,26.0468,25.368,25.9633,724715.1518399,0
+HCC.US,D,20190521,000000,26.1867,26.4398,25.7677,26.1685,761222.88426778,0
+HCC.US,D,20190522,000000,26.0659,26.2788,25.4696,25.6556,909434.82790763,0
+HCC.US,D,20190523,000000,25.1993,25.3583,24.4457,24.8636,1181687.1146249,0
+HCC.US,D,20190524,000000,25.6919,25.8127,24.5952,24.669,899908.6680761,0
+HCC.US,D,20190528,000000,24.5857,25.2922,24.5674,24.7332,1008415.9363467,0
+HCC.US,D,20190529,000000,24.4734,24.8454,24.1293,24.7888,796991.09547365,0
+HCC.US,D,20190530,000000,24.6776,25.0152,24.4177,24.6326,800361.18442752,0
+HCC.US,D,20190531,000000,24.1581,24.1935,23.5789,24.0344,981398.90010925,0
+HCC.US,D,20190603,000000,24.0344,24.7237,23.9146,24.3517,798644.32697842,0
+HCC.US,D,20190604,000000,24.6519,25.5454,24.6519,25.3583,1309056.8677739,0
+HCC.US,D,20190605,000000,25.2922,25.6096,25.1283,25.3018,1064625.8075086,0
+HCC.US,D,20190606,000000,25.3018,25.4418,24.4226,24.5857,1049235.6303145,0
+HCC.US,D,20190607,000000,24.623,24.7717,24.1293,24.577,888291.19646725,0
+HCC.US,D,20190610,000000,24.7717,25.1417,24.5291,24.669,921748.01271125,0
+HCC.US,D,20190611,000000,25.2366,25.601,24.9202,25.368,1162068.4197524,0
+HCC.US,D,20190612,000000,25.2366,25.3248,24.808,25.1148,1229054.0225708,0
+HCC.US,D,20190613,000000,25.2827,25.4888,24.8877,25.0152,921454.91614794,0
+HCC.US,D,20190614,000000,24.8733,25.2184,24.738,24.7525,557826.38591345,0
+HCC.US,D,20190617,000000,24.623,25.0247,24.3708,24.8454,442487.15148751,0
+HCC.US,D,20190618,000000,25.0889,25.9729,25.0708,25.274,780573.5157355,0
+HCC.US,D,20190619,000000,25.3391,25.4418,24.7151,25.4418,958180.64566383,0
+HCC.US,D,20190620,000000,25.9816,25.9816,24.7151,25.3948,1333664.4625123,0
+HCC.US,D,20190621,000000,25.1896,25.5913,25.0795,25.3018,1716886.654461,0
+HCC.US,D,20190624,000000,25.3114,25.3391,24.0171,24.0631,1007239.3779004,0
+HCC.US,D,20190625,000000,24.1005,24.1849,23.2204,23.3181,1311892.9160146,0
+HCC.US,D,20190626,000000,23.4208,24.1005,23.4208,23.9422,825881.4464004,0
+HCC.US,D,20190627,000000,23.9798,24.1581,23.6068,23.9798,1016927.2102135,0
+HCC.US,D,20190628,000000,24.0535,24.5013,23.9241,24.3229,2181267.3890936,0
+HCC.US,D,20190701,000000,24.623,25.0525,24.5013,24.854,1064155.3927397,0
+HCC.US,D,20190702,000000,24.8177,24.9394,23.8398,23.8963,881595.86963503,0
+HCC.US,D,20190703,000000,23.8302,24.0171,23.0957,23.3651,376819.96167976,0
+HCC.US,D,20190705,000000,23.2165,23.9241,22.9913,23.7573,495258.09250988,0
+HCC.US,D,20190708,000000,23.8398,24.2127,23.5397,23.5982,378463.80575009,0
+HCC.US,D,20190709,000000,23.3557,23.5616,22.602,23.1792,933675.2696557,0
+HCC.US,D,20190710,000000,23.3557,23.487,22.9376,22.9817,822481.10904676,0
+HCC.US,D,20190711,000000,22.9721,23.2904,22.5838,23.1792,740267.00151562,0
+HCC.US,D,20190712,000000,23.2539,23.4774,23.115,23.3834,591235.22193712,0
+HCC.US,D,20190715,000000,23.4486,23.487,22.8236,23.2635,760016.07742172,0
+HCC.US,D,20190716,000000,23.3268,23.8493,23.16,23.4486,779344.80487583,0
+HCC.US,D,20190717,000000,23.4582,23.4582,22.9961,23.2348,635655.51852596,0
+HCC.US,D,20190718,000000,23.1514,23.5147,22.8754,23.207,1126161.4831269,0
+HCC.US,D,20190719,000000,23.2808,24.1101,23.2808,23.7476,508986.69381315,0
+HCC.US,D,20190722,000000,23.6815,23.9883,23.5243,23.5243,843524.60785344,0
+HCC.US,D,20190723,000000,23.5982,23.9978,23.5243,23.9883,610511.79697782,0
+HCC.US,D,20190724,000000,23.7927,24.1581,23.5426,24.0823,633020.77860101,0
+HCC.US,D,20190725,000000,24.0728,24.3422,23.1696,23.393,1015094.5744066,0
+HCC.US,D,20190726,000000,23.3651,23.5243,22.9233,23.3651,539477.08078299,0
+HCC.US,D,20190729,000000,23.3747,23.5934,22.8426,22.8522,710971.94786089,0
+HCC.US,D,20190730,000000,22.6212,23.3557,22.2396,23.2904,1328307.3666079,0
+HCC.US,D,20190731,000000,23.1792,23.533,22.8426,23.0391,1329334.7691518,0
+HCC.US,D,20190801,000000,24.6806,24.7275,19.9425,20.1553,3523482.7613069,0
+HCC.US,D,20190802,000000,20.1649,20.8839,19.6156,20.4736,1694853.302848,0
+HCC.US,D,20190805,000000,19.9243,20.2484,19.2609,20.0431,1269984.279655,0
+HCC.US,D,20190806,000000,19.5015,19.886,18.8122,19.3279,1229748.6927174,0
+HCC.US,D,20190807,000000,18.98,19.3548,18.5888,19.3548,1124767.9706407,0
+HCC.US,D,20190808,000000,19.5015,20.2024,19.4257,19.7545,838779.78128235,0
+HCC.US,D,20190809,000000,19.5773,19.5773,18.9521,18.9894,742562.75075347,0
+HCC.US,D,20190812,000000,18.794,19.0261,18.5609,18.9618,806539.15931882,0
+HCC.US,D,20190813,000000,18.9894,20.3423,18.98,19.7172,1206652.4749192,0
+HCC.US,D,20190814,000000,19.233,19.3989,18.8765,19.233,814687.45238834,0
+HCC.US,D,20190815,000000,19.2609,19.2609,18.5609,19.0442,1100333.5219149,0
+HCC.US,D,20190816,000000,19.1755,19.5398,18.8506,19.2992,850502.60076627,0
+HCC.US,D,20190819,000000,19.6348,19.7172,19.2282,19.3816,691165.50430005,0
+HCC.US,D,20190820,000000,19.5964,19.9569,19.2513,19.5868,799180.45378816,0
+HCC.US,D,20190821,000000,19.6894,20.2484,19.6625,19.886,755197.19442361,0
+HCC.US,D,20190822,000000,19.8955,20.4171,19.7632,19.8188,1258896.6765663,0
+HCC.US,D,20190823,000000,19.511,19.7354,18.7,18.7375,920695.57700884,0
+HCC.US,D,20190826,000000,18.8955,19.3816,18.7086,19.3183,960925.94870517,0
+HCC.US,D,20190827,000000,19.3729,19.7258,19.28,19.4727,760328.99190212,0
+HCC.US,D,20190828,000000,19.4631,19.5303,18.8859,18.9052,1465524.5384549,0
+HCC.US,D,20190829,000000,19.166,19.654,19.1467,19.4536,534768.76090128,0
+HCC.US,D,20190830,000000,19.6444,19.9521,19.3453,19.5015,494739.69752068,0
+HCC.US,D,20190903,000000,19.2043,19.4076,18.7086,18.8409,707041.74198711,0
+HCC.US,D,20190904,000000,19.1381,19.3183,18.8314,19.0261,541072.94463301,0
+HCC.US,D,20190905,000000,19.2704,19.9608,19.1381,19.1467,891491.26855343,0
+HCC.US,D,20190906,000000,19.0634,19.3453,18.8506,19.0816,445687.22357371,0
+HCC.US,D,20190909,000000,20.5667,21.0153,20.0614,20.79,3169537.8911923,0
+HCC.US,D,20190910,000000,20.837,21.4899,20.7622,21.0345,1366727.006511,0
+HCC.US,D,20190911,000000,20.9962,21.3691,20.5667,21.0517,1356867.0712336,0
+HCC.US,D,20190912,000000,20.9405,21.1533,20.5944,20.8466,1272612.7612904,0
+HCC.US,D,20190913,000000,21.0969,21.3038,20.5944,21.1246,1052050.8175897,0
+HCC.US,D,20190916,000000,20.9693,21.5359,20.837,21.4727,961069.88936615,0
+HCC.US,D,20190917,000000,21.0776,21.4544,20.8745,21.0873,1174240.7930398,0
+HCC.US,D,20190918,000000,20.9502,20.9502,18.6866,19.3989,1504911.0841024,0
+HCC.US,D,20190919,000000,19.3453,19.8955,19.1612,19.3088,1344061.5676477,0
+HCC.US,D,20190920,000000,18.8122,19.1947,18.2446,18.8409,11247609.822175,0
+HCC.US,D,20190923,000000,18.5984,19.2992,18.3807,18.6635,1424671.4669426,0
+HCC.US,D,20190924,000000,18.4843,18.6914,17.5083,17.6837,2275400.409183,0
+HCC.US,D,20190925,000000,17.5993,18.5984,17.5993,18.3807,1400054.4847698,0
+HCC.US,D,20190926,000000,18.0098,18.1688,17.4968,17.934,1158799.5064806,0
+HCC.US,D,20190927,000000,17.9052,18.4756,17.7671,18.0375,1064273.257194,0
+HCC.US,D,20190930,000000,17.9627,18.4,17.748,18.2158,1509811.3248654,0
+HCC.US,D,20191001,000000,18.5034,19.1467,17.8046,18.0011,933346.70945128,0
+HCC.US,D,20191002,000000,17.7768,18.3184,17.5803,18.0011,820869.59947271,0
+HCC.US,D,20191003,000000,17.7212,18.2906,17.6463,18.2158,1077376.0295365,0
+HCC.US,D,20191004,000000,18.1966,18.5695,18.1363,18.2543,862393.35102134,0
+HCC.US,D,20191007,000000,18.2906,18.4756,18.0471,18.2254,1135246.433541,0
+HCC.US,D,20191008,000000,18.0289,18.1966,17.8323,18.0192,817501.59661538,0
+HCC.US,D,20191009,000000,18.2158,18.9618,18.1593,18.8122,1005042.7182481,0
+HCC.US,D,20191010,000000,18.9894,19.5303,18.8409,19.4344,997649.59212451,0
+HCC.US,D,20191011,000000,19.8571,20.3902,19.8102,20.2484,971905.07477402,0
+HCC.US,D,20191014,000000,20.0336,20.4314,19.7114,20.3145,1022070.481223,0
+HCC.US,D,20191015,000000,20.258,20.6865,19.9291,20.305,985114.23803983,0
+HCC.US,D,20191016,000000,20.2118,20.7057,19.9876,20.2387,735418.91316601,0
+HCC.US,D,20191017,000000,20.4363,20.7057,20.0614,20.3902,1271833.6042342,0
+HCC.US,D,20191018,000000,20.4075,21.1533,20.1841,20.3615,785414.30274724,0
+HCC.US,D,20191021,000000,20.6865,21.0249,20.5292,20.5848,807509.19420804,0
+HCC.US,D,20191022,000000,20.5667,20.8658,20.4832,20.7997,354560.2685926,0
+HCC.US,D,20191023,000000,20.8658,21.4257,20.6404,21.1246,817186.59603844,0
+HCC.US,D,20191024,000000,21.1439,21.2454,20.5848,20.8563,943914.87450254,0
+HCC.US,D,20191025,000000,20.8936,21.0883,20.5571,20.8466,628133.05441722,0
+HCC.US,D,20191028,000000,20.8466,21.5283,20.8466,21.3509,597616.59124068,0
+HCC.US,D,20191029,000000,21.3509,21.6375,20.8839,21.4917,1295991.6451691,0
+HCC.US,D,20191030,000000,21.2675,21.3796,20.2752,20.4256,1340818.7305824,0
+HCC.US,D,20191031,000000,20.2847,20.6491,17.5447,18.2196,2319425.3904783,0
+HCC.US,D,20191101,000000,18.4421,19.3241,18.2752,19.0126,1525058.6044469,0
+HCC.US,D,20191104,000000,19.2571,19.5552,18.6348,19.1622,1057722.9140711,0
+HCC.US,D,20191105,000000,19.3605,19.4228,18.8907,19.1066,1024764.6748992,0
+HCC.US,D,20191106,000000,19.0039,19.2197,18.05,18.1151,1225748.6026097,0
+HCC.US,D,20191107,000000,18.3941,18.5937,17.9656,18.0767,740322.28307382,0
+HCC.US,D,20191108,000000,18.004,18.3664,17.5447,18.2101,1071738.353648,0
+HCC.US,D,20191111,000000,17.9656,18.163,17.1901,17.2178,788545.53364774,0
+HCC.US,D,20191112,000000,17.2916,17.5822,16.8621,17.0672,1160294.1946485,0
+HCC.US,D,20191113,000000,16.8621,17.3664,16.5025,17.2552,1225928.0069117,0
+HCC.US,D,20191114,000000,17.2457,17.4229,16.9005,17.0203,1005753.0341185,0
+HCC.US,D,20191115,000000,17.1055,17.4047,16.7308,16.8909,864466.93097811,0
+HCC.US,D,20191118,000000,16.7673,16.8813,16.4882,16.7759,714729.00772219,0
+HCC.US,D,20191119,000000,16.8333,17.1431,16.6109,16.9292,1271759.5478072,0
+HCC.US,D,20191120,000000,16.749,17.3012,16.749,17.2274,780012.35576733,0
+HCC.US,D,20191121,000000,17.3204,17.6674,17.0865,17.5255,817016.57917076,0
+HCC.US,D,20191122,000000,17.8438,18.1151,17.704,18.0125,841521.95517889,0
+HCC.US,D,20191125,000000,18.0587,18.8812,17.9272,18.6118,785911.83677108,0
+HCC.US,D,20191126,000000,18.6396,19.0499,18.4516,18.7517,783561.8490233,0
+HCC.US,D,20191127,000000,18.8553,19.1439,18.77,18.909,984014.86516537,0
+HCC.US,D,20191129,000000,18.8362,19.5034,18.8362,19.2005,612643.78763759,0
+HCC.US,D,20191202,000000,19.3701,19.4699,19.1525,19.1717,862914.87515533,0
+HCC.US,D,20191203,000000,18.9187,19.4142,18.4699,19.0221,807484.16104962,0
+HCC.US,D,20191204,000000,19.0969,19.5552,18.8553,19.4699,1164690.6430981,0
+HCC.US,D,20191205,000000,19.5369,19.6126,19.1439,19.1717,899367.32602502,0
+HCC.US,D,20191206,000000,19.5083,20.2847,19.4986,19.8648,981655.48998318,0
+HCC.US,D,20191209,000000,19.8169,20.257,19.8169,20.0691,633524.57091445,0
+HCC.US,D,20191210,000000,20.0978,20.2943,19.2762,19.4047,1179223.434616,0
+HCC.US,D,20191211,000000,19.4507,19.5648,18.8169,19.0499,1255821.7702723,0
+HCC.US,D,20191212,000000,18.9857,19.3414,18.4881,19.2005,1332196.8935993,0
+HCC.US,D,20191213,000000,19.2762,19.3961,18.5553,18.8812,1315060.6536044,0
+HCC.US,D,20191216,000000,19.1525,20.2847,19.1439,20.2292,1452141.1861283,0
+HCC.US,D,20191217,000000,20.2474,20.2474,19.5466,19.6605,912518.07858782,0
+HCC.US,D,20191218,000000,19.7144,19.9127,19.4794,19.7613,535364.34146231,0
+HCC.US,D,20191219,000000,19.7881,19.932,19.3414,19.3961,686556.27400381,0
+HCC.US,D,20191220,000000,19.4325,19.7047,19.2292,19.2762,1781111.3085141,0
+HCC.US,D,20191223,000000,19.2197,19.3241,18.6587,18.957,470395.99399408,0
+HCC.US,D,20191224,000000,19.0126,19.3414,19.0126,19.2666,162531.95331108,0
+HCC.US,D,20191226,000000,19.3241,19.7613,19.2666,19.6875,488129.90064644,0
+HCC.US,D,20191227,000000,19.7786,19.8457,19.4047,19.4411,407110.08338214,0
+HCC.US,D,20191230,000000,19.5274,19.6319,19.2101,19.3146,459949.86559019,0
+HCC.US,D,20191231,000000,19.2388,19.8937,19.2388,19.7613,787561.93913103,0
+HCC.US,D,20200102,000000,19.9407,20.7248,19.8265,20.2292,940026.39055949,0
+HCC.US,D,20200103,000000,20.2004,20.6491,20.1171,20.4256,805732.88300766,0
+HCC.US,D,20200106,000000,20.2943,20.6394,20.0125,20.1362,711607.16425609,0
+HCC.US,D,20200107,000000,20.1727,20.9502,20.1727,20.5101,720634.74701553,0
+HCC.US,D,20200108,000000,20.5658,21.3318,20.5378,20.6394,1081490.8549537,0
+HCC.US,D,20200109,000000,20.5015,20.5235,19.4507,19.489,877319.37173627,0
+HCC.US,D,20200110,000000,19.6875,20.4545,19.6875,20.1171,1056690.2962858,0
+HCC.US,D,20200113,000000,20.0595,21.0105,20.0125,20.8563,1008694.4302342,0
+HCC.US,D,20200114,000000,20.8563,21.6231,20.7431,21.2857,898199.11196486,0
+HCC.US,D,20200115,000000,21.1074,21.6327,21.0442,21.5944,1368024.5585563,0
+HCC.US,D,20200116,000000,21.7718,22.1926,21.511,21.9607,1273194.7822239,0
+HCC.US,D,20200117,000000,22.1926,22.1926,21.0153,21.0517,1753562.31766,0
+HCC.US,D,20200121,000000,20.9118,20.9118,19.7096,20.1822,761042.43691742,0
+HCC.US,D,20200122,000000,20.3136,20.4065,19.4363,20.2377,852549.06146806,0
+HCC.US,D,20200123,000000,20.1447,20.2943,19.0126,19.584,1055946.6028707,0
+HCC.US,D,20200124,000000,19.5552,19.584,18.2666,18.8169,913631.01108976,0
+HCC.US,D,20200127,000000,18.3318,18.5629,17.8352,18.3041,1069686.6777049,0
+HCC.US,D,20200128,000000,18.5072,18.6118,17.9944,18.2945,971094.6262698,0
+HCC.US,D,20200129,000000,18.3222,18.4699,17.9751,18.0767,631554.25273622,0
+HCC.US,D,20200130,000000,17.9081,18.2005,17.6482,18.1536,587460.43025527,0
+HCC.US,D,20200131,000000,17.9465,18.1439,17.6205,17.6387,1112864.7038065,0
+HCC.US,D,20200203,000000,17.7134,18.0864,17.5916,17.9944,649602.11691724,0
+HCC.US,D,20200204,000000,18.4037,19.6223,18.2485,19.489,937801.56860387,0
+HCC.US,D,20200205,000000,19.8457,20.837,19.8361,20.1266,954865.83826816,0
+HCC.US,D,20200206,000000,20.3223,20.3223,19.5936,19.7517,593333.83505232,0
+HCC.US,D,20200207,000000,19.4794,19.7229,18.7048,18.8074,485119.66334502,0
+HCC.US,D,20200210,000000,18.6118,18.9187,18.3846,18.6951,455311.42994244,0
+HCC.US,D,20200211,000000,18.909,19.4325,18.77,18.8553,659328.54201623,0
+HCC.US,D,20200212,000000,19.2762,19.8744,18.9473,19.2474,751344.17412166,0
+HCC.US,D,20200213,000000,19.1342,19.7325,19.1342,19.489,586067.96081751,0
+HCC.US,D,20200214,000000,19.6415,19.9127,19.1525,19.2101,623755.38083647,0
+HCC.US,D,20200218,000000,19.0969,19.6415,19.0174,19.3146,888655.22031276,0
+HCC.US,D,20200219,000000,19.4325,19.6605,18.6492,18.8725,1058316.4085355,0
+HCC.US,D,20200220,000000,18.6118,19.2474,16.4221,16.563,2195999.4028306,0
+HCC.US,D,20200221,000000,16.4125,16.8909,16.3751,16.8526,1269278.1359776,0
+HCC.US,D,20200224,000000,16.2428,16.3826,15.5783,16.1392,1281331.6017624,0
+HCC.US,D,20200225,000000,16.2332,16.5342,15.8689,16.0376,1224616.8952389,0
+HCC.US,D,20200226,000000,16.1584,16.1584,15.2303,15.6617,1385978.5483933,0
+HCC.US,D,20200227,000000,15.192,16.5812,15.0722,16.2428,1986519.8469773,0
+HCC.US,D,20200228,000000,15.773,17.2092,15.5976,16.6186,2485911.5397733,0
+HCC.US,D,20200302,000000,16.7211,17.7538,16.262,17.3587,1445018.2095063,0
+HCC.US,D,20200303,000000,17.8007,18.0155,16.5812,17.0203,967042.38374866,0
+HCC.US,D,20200304,000000,17.2467,17.6694,16.8143,17.5179,931323.19581138,0
+HCC.US,D,20200305,000000,17.0778,17.2734,15.9062,16.3004,1276940.3685542,0
+HCC.US,D,20200306,000000,15.6331,16.0472,14.7615,15.7452,1349205.8817053,0
+HCC.US,D,20200309,000000,14.2564,14.6581,13.4193,13.4566,1178548.5823866,0
+HCC.US,D,20200310,000000,14.1901,14.6302,13.3637,14.0578,1095625.2020332,0
+HCC.US,D,20200311,000000,13.589,13.984,12.9419,13.3724,1441752.4253792,0
+HCC.US,D,20200312,000000,12.3426,12.3426,10.6774,10.7934,1077473.0330255,0
+HCC.US,D,20200313,000000,11.6188,12.8777,11.4414,12.7913,1381376.6194349,0
+HCC.US,D,20200316,000000,11.7234,14.9965,11.3294,14.6119,1998547.2365555,0
+HCC.US,D,20200317,000000,14.7615,17.8007,14.5641,15.3617,3296937.892741,0
+HCC.US,D,20200318,000000,14.3857,14.5641,12.708,13.3091,1653230.4617138,0
+HCC.US,D,20200319,000000,12.9802,14.518,11.9007,12.1816,1485085.8656727,0
+HCC.US,D,20200320,000000,12.1912,12.3983,10.803,11.0944,1610325.7142585,0
+HCC.US,D,20200323,000000,11.0665,12.2851,10.1664,10.6629,1267417.3378675,0
+HCC.US,D,20200324,000000,11.1308,11.6659,10.1932,10.8509,1886157.7426315,0
+HCC.US,D,20200325,000000,10.9736,11.8719,9.96891,11.2449,1838699.046438,0
+HCC.US,D,20200326,000000,11.3964,11.5028,10.0811,10.3465,1558042.9198255,0
+HCC.US,D,20200327,000000,10.0811,10.1002,8.99383,9.35911,1829284.4927711,0
+HCC.US,D,20200330,000000,9.61318,10.2604,9.37732,9.91233,1595158.7493935,0
+HCC.US,D,20200331,000000,10.0811,10.6543,9.30159,9.95926,1802649.2121997,0
+HCC.US,D,20200401,000000,9.67932,10.6822,9.26708,10.3465,1347471.2924356,0
+HCC.US,D,20200402,000000,10.3179,11.4414,9.72629,11.1789,1083354.7822086,0
+HCC.US,D,20200403,000000,10.9074,11.1692,9.62275,9.90365,1088053.7146559,0
+HCC.US,D,20200406,000000,10.1289,11.3485,10.0159,10.9363,931526.59022364,0
+HCC.US,D,20200407,000000,11.3867,11.7895,10.9919,11.2075,974818.30858651,0
+HCC.US,D,20200408,000000,11.3485,11.4414,10.7751,11.0665,1042003.1336243,0
+HCC.US,D,20200409,000000,11.3005,12.567,11.2306,12.1346,1281099.0019987,0
+HCC.US,D,20200413,000000,12.1443,12.2851,11.3964,11.7608,801456.38510891,0
+HCC.US,D,20200414,000000,11.732,12.5862,11.5804,12.0138,884234.78175303,0
+HCC.US,D,20200415,000000,11.4318,11.4318,10.4549,10.7751,903790.89372955,0
+HCC.US,D,20200416,000000,10.7378,10.9736,10.1664,10.6074,789909.84078228,0
+HCC.US,D,20200417,000000,10.6822,11.3964,10.4836,10.6266,859619.88567676,0
+HCC.US,D,20200420,000000,10.2604,10.6725,10.0811,10.1098,1171846.9972648,0
+HCC.US,D,20200421,000000,9.69849,10.1289,9.33035,9.8653,1054917.1142302,0
+HCC.US,D,20200422,000000,10.2411,10.5604,9.8653,10.1845,1211856.2427283,0
+HCC.US,D,20200423,000000,10.2891,10.6361,9.77614,10.2028,1100623.4893335,0
+HCC.US,D,20200424,000000,10.222,10.2891,9.18175,9.4243,1283977.8152184,0
+HCC.US,D,20200427,000000,9.52785,9.77136,8.87197,9.58537,950882.4369327,0
+HCC.US,D,20200428,000000,9.60358,11.1213,9.39649,10.9363,1303812.4210824,0
+HCC.US,D,20200429,000000,11.4414,12.5575,11.4414,12.22,1276003.7112096,0
+HCC.US,D,20200430,000000,12.0042,12.5047,11.0283,11.7703,1769390.5751267,0
+HCC.US,D,20200501,000000,11.732,11.732,10.3179,10.6822,1321140.5819585,0
+HCC.US,D,20200504,000000,10.5306,12.9141,10.4636,12.6696,1406877.0634906,0
+HCC.US,D,20200505,000000,12.7444,13.1308,11.613,11.613,1167680.0194341,0
+HCC.US,D,20200506,000000,11.7185,12.264,11.4271,11.5018,820222.90954657,0
+HCC.US,D,20200507,000000,11.8316,12.5996,11.7415,11.8595,741997.41859221,0
+HCC.US,D,20200508,000000,12.2448,13.7903,12.2074,13.7519,1209087.9926251,0
+HCC.US,D,20200511,000000,14.5909,14.5909,12.4902,13.263,1253672.047792,0
+HCC.US,D,20200512,000000,13.3015,13.4126,11.94,12.0387,1474975.5988111,0
+HCC.US,D,20200513,000000,12.1318,12.1318,10.9563,11.361,1287195.6191251,0
+HCC.US,D,20200514,000000,10.8518,12.0387,10.5259,11.8873,1223184.7899669,0
+HCC.US,D,20200515,000000,12.0195,12.8873,11.9113,12.3686,1013974.3405668,0
+HCC.US,D,20200518,000000,13.1969,14.4595,12.9141,13.7242,1881904.1917946,0
+HCC.US,D,20200519,000000,13.5737,14.1059,13.0828,13.1212,1181117.6102707,0
+HCC.US,D,20200520,000000,13.5459,14.1287,13.2017,13.3838,873299.46371144,0
+HCC.US,D,20200521,000000,13.4222,13.8747,12.9524,13.1595,989116.4142441,0
+HCC.US,D,20200522,000000,13.2822,13.4788,12.5948,13.2256,821161.65298776,0
+HCC.US,D,20200526,000000,13.564,14.1766,13.3015,13.6407,950802.12221607,0
+HCC.US,D,20200527,000000,14.0827,14.1672,13.3398,13.8459,1071599.6282284,0
+HCC.US,D,20200528,000000,13.9878,14.0731,13.3494,13.6407,1032765.8981629,0
+HCC.US,D,20200529,000000,13.4222,13.564,12.9716,13.263,990288.80049732,0
+HCC.US,D,20200601,000000,13.2918,14.1106,13.2822,13.5075,955527.13087006,0
+HCC.US,D,20200602,000000,13.7808,14.1106,13.5363,13.9878,794653.62430509,0
+HCC.US,D,20200603,000000,14.3176,14.9581,14.1863,14.705,763119.14601898,0
+HCC.US,D,20200604,000000,14.61,14.9293,14.0827,14.8919,843531.90919131,0
+HCC.US,D,20200605,000000,15.7202,16.5793,15.2687,15.7672,1176906.8244128,0
+HCC.US,D,20200608,000000,16.2773,17.0682,16.2198,16.9829,1111084.2204131,0
+HCC.US,D,20200609,000000,16.4183,16.6263,15.7011,16.3991,1132722.2567325,0
+HCC.US,D,20200610,000000,16.3991,16.5793,15.4585,15.7491,840700.03314372,0
+HCC.US,D,20200611,000000,14.7606,15.2121,13.9878,14.1287,1132681.5778501,0
+HCC.US,D,20200612,000000,15.0722,15.5141,14.0779,14.7318,743039.42381194,0
+HCC.US,D,20200615,000000,13.8938,15.1977,13.6925,15.1652,887491.17844569,0
+HCC.US,D,20200616,000000,16.0242,16.1066,15.239,15.5909,640773.75637698,0
+HCC.US,D,20200617,000000,15.5909,15.6925,14.6571,15.1095,728913.42111856,0
+HCC.US,D,20200618,000000,14.7318,15.2218,14.3645,14.3925,865857.31431933,0
+HCC.US,D,20200619,000000,14.4211,14.7894,14.148,14.2055,952896.5631382,0
+HCC.US,D,20200622,000000,14.2055,15.0722,14.1672,14.751,695446.17439187,0
+HCC.US,D,20200623,000000,15.0156,15.0626,14.2621,14.2793,702336.5512502,0
+HCC.US,D,20200624,000000,14.148,14.8824,14.0827,14.8364,1061476.8447876,0
+HCC.US,D,20200625,000000,14.6187,14.751,14.0731,14.61,654872.63981539,0
+HCC.US,D,20200626,000000,14.3464,14.4211,13.5459,13.9321,981981.96409106,0
+HCC.US,D,20200629,000000,14.2793,14.8824,14.0827,14.402,458998.60556978,0
+HCC.US,D,20200630,000000,14.1863,14.6187,14.0358,14.4969,526905.22000892,0
+HCC.US,D,20200701,000000,14.4116,14.7798,13.6407,13.6877,790331.23228254,0
+HCC.US,D,20200702,000000,13.9878,14.6666,13.8459,14.054,577068.5403613,0
+HCC.US,D,20200706,000000,14.3828,14.6858,13.9745,14.2985,862444.46038648,0
+HCC.US,D,20200707,000000,14.0827,14.4595,14.0167,14.0636,727487.57413621,0
+HCC.US,D,20200708,000000,14.2342,14.5065,13.6783,13.9514,729411.99819066,0
+HCC.US,D,20200709,000000,14.0731,14.101,13.5546,13.9611,756893.19090736,0
+HCC.US,D,20200710,000000,13.9035,14.4116,13.66,14.3925,532655.54511034,0
+HCC.US,D,20200713,000000,14.4969,14.7989,14.2342,14.308,670162.68437583,0
+HCC.US,D,20200714,000000,14.3645,14.9773,14.2438,14.865,771804.60894652,0
+HCC.US,D,20200715,000000,15.0904,15.2495,14.6005,15.053,565520.95298639,0
+HCC.US,D,20200716,000000,14.9676,15.2783,14.6955,14.9676,495358.2251436,0
+HCC.US,D,20200717,000000,14.9207,15.3444,14.8554,14.9773,467045.72295731,0
+HCC.US,D,20200720,000000,14.8459,15.2974,14.751,14.9773,368911.56971186,0
+HCC.US,D,20200721,000000,15.1565,15.5046,14.9676,15.053,732247.00338306,0
+HCC.US,D,20200722,000000,14.9207,15.0252,14.45,14.4692,372636.29507685,0
+HCC.US,D,20200723,000000,14.3645,15.0674,14.3645,14.7989,1023676.7755556,0
+HCC.US,D,20200724,000000,14.7989,15.0424,14.5439,15.006,402874.26436584,0
+HCC.US,D,20200727,000000,14.9869,15.4106,14.7414,15.2687,283796.74494744,0
+HCC.US,D,20200728,000000,15.0156,15.2495,14.7798,14.939,401727.95431932,0
+HCC.US,D,20200729,000000,14.9965,15.6263,14.865,15.495,482991.84487832,0
+HCC.US,D,20200730,000000,15.0722,15.2121,14.61,15.1738,383639.41125587,0
+HCC.US,D,20200731,000000,15.0156,15.0156,14.45,14.9965,513000.34354836,0
+HCC.US,D,20200803,000000,15.0904,15.401,15.053,15.2218,462936.11278144,0
+HCC.US,D,20200804,000000,15.0348,15.0348,14.6427,14.939,878097.48574419,0
+HCC.US,D,20200805,000000,15.2409,15.3914,14.8554,15.0156,786742.10319239,0
+HCC.US,D,20200806,000000,14.3905,14.7979,13.4174,14.0981,1050773.0834615,0
+HCC.US,D,20200807,000000,13.7204,14.0799,13.1816,13.9188,799818.79932817,0
+HCC.US,D,20200810,000000,13.986,14.9965,13.986,14.7309,723395.6957809,0
+HCC.US,D,20200811,000000,14.8162,15.6283,14.7404,15.0999,523584.15432365,0
+HCC.US,D,20200812,000000,15.469,15.469,14.2314,14.637,728121.74748316,0
+HCC.US,D,20200813,000000,14.4002,14.6992,14.3349,14.5046,305033.20768369,0
+HCC.US,D,20200814,000000,14.2592,14.9207,14.2592,14.8545,535536.44442652,0
+HCC.US,D,20200817,000000,14.75,14.939,14.2218,14.9016,639977.9105485,0
+HCC.US,D,20200818,000000,15.0156,15.2791,14.7884,14.9581,888153.51409586,0
+HCC.US,D,20200819,000000,15.0722,15.2227,14.3722,14.4192,358363.22257769,0
+HCC.US,D,20200820,000000,14.1163,14.4864,13.9188,14.2314,326400.05145345,0
+HCC.US,D,20200821,000000,14.0234,14.1738,13.7961,13.7961,657224.71365969,0
+HCC.US,D,20200824,000000,14.0137,14.2074,13.8614,14.0981,409495.53477104,0
+HCC.US,D,20200825,000000,14.1643,14.4002,13.9188,14.2774,231448.23847362,0
+HCC.US,D,20200826,000000,14.1738,14.4288,14.1077,14.3541,285926.64951068,0
+HCC.US,D,20200827,000000,14.4385,14.6465,13.9764,14.2314,336755.43465804,0
+HCC.US,D,20200828,000000,14.4481,14.7309,14.3013,14.6848,480798.31437074,0
+HCC.US,D,20200831,000000,14.5611,14.8162,14.4385,14.6177,396898.64083854,0
+HCC.US,D,20200901,000000,14.5804,15.0999,14.287,15.0156,731095.47809519,0
+HCC.US,D,20200902,000000,15.0156,15.0156,14.5707,14.911,477401.1061619,0
+HCC.US,D,20200903,000000,14.8162,15.5448,14.7979,15.1478,684475.39270917,0
+HCC.US,D,20200904,000000,15.5065,16.1488,15.4259,15.9993,610641.13496305,0
+HCC.US,D,20200908,000000,15.7318,15.799,14.8545,15.3081,595175.85829358,0
+HCC.US,D,20200909,000000,15.5448,15.5545,14.8919,15.3923,415635.95992468,0
+HCC.US,D,20200910,000000,15.3828,16.0405,15.3828,15.6944,651883.26347932,0
+HCC.US,D,20200911,000000,15.9034,17.2494,15.7605,16.9053,869503.81106423,0
+HCC.US,D,20200914,000000,16.8765,18.0145,16.843,17.887,608649.95581946,0
+HCC.US,D,20200915,000000,18.1717,18.191,17.5562,17.9627,770006.39373251,0
+HCC.US,D,20200916,000000,17.9627,18.4728,17.7374,18.2954,787430.51504926,0
+HCC.US,D,20200917,000000,18.0384,19.6367,17.9052,19.5599,922964.20699171,0
+HCC.US,D,20200918,000000,19.7105,19.9483,19.3155,19.6558,1852688.4098083,0
+HCC.US,D,20200921,000000,19.1726,19.1726,17.282,17.4527,902735.32888235,0
+HCC.US,D,20200922,000000,17.4346,17.8209,17.2073,17.3012,506432.26860483,0
+HCC.US,D,20200923,000000,17.1411,17.5044,16.4604,16.4604,503898.70436189,0
+HCC.US,D,20200924,000000,16.4316,16.981,16.262,16.4891,449949.1187967,0
+HCC.US,D,20200925,000000,16.214,16.9532,16.0731,16.725,358374.69610863,0
+HCC.US,D,20200928,000000,16.9724,17.5562,16.7806,17.1315,423209.53339855,0
+HCC.US,D,20200929,000000,17.1228,17.2264,16.3483,16.518,392463.59960305,0
+HCC.US,D,20200930,000000,16.6789,16.8573,15.9705,16.1392,576174.64799563,0
+HCC.US,D,20201001,000000,16.2237,16.6406,16.1105,16.4039,610704.7609074,0
+HCC.US,D,20201002,000000,16.0271,16.7432,15.8852,16.5362,458392.59452608,0
+HCC.US,D,20201005,000000,16.6129,17.1037,16.5985,16.9147,525717.18803168,0
+HCC.US,D,20201006,000000,17.1794,17.1794,16.1488,16.1671,805379.28964482,0
+HCC.US,D,20201007,000000,16.2812,16.3339,15.3923,16.0453,1107393.9156409,0
+HCC.US,D,20201008,000000,16.3004,16.8094,15.9705,16.4231,792196.2025857,0
+HCC.US,D,20201009,000000,16.6503,16.7155,15.1844,15.657,1011168.5407259,0
+HCC.US,D,20201012,000000,15.6024,15.9897,15.0999,15.1095,629538.04043421,0
+HCC.US,D,20201013,000000,14.9016,15.0626,14.0137,14.5141,1066708.7748998,0
+HCC.US,D,20201014,000000,14.609,15.0722,14.4576,14.6945,423596.50430597,0
+HCC.US,D,20201015,000000,14.3627,14.637,13.7961,14.5046,595616.02466267,0
+HCC.US,D,20201016,000000,14.3722,14.542,14.0799,14.4002,497110.54623381,0
+HCC.US,D,20201019,000000,14.5325,14.8824,13.8517,13.9284,779464.75542664,0
+HCC.US,D,20201020,000000,14.0041,14.2678,13.8048,14.0234,636701.69593875,0
+HCC.US,D,20201021,000000,14.0137,14.2592,13.7865,13.8709,391126.41172348,0
+HCC.US,D,20201022,000000,13.7961,14.0137,13.5506,13.8997,523319.22006357,0
+HCC.US,D,20201023,000000,14.0885,14.2831,13.7674,14.0981,572227.75334956,0
+HCC.US,D,20201026,000000,13.9284,14.1643,13.5976,13.6839,673119.72621557,0
+HCC.US,D,20201027,000000,13.777,14.0981,13.5315,13.9379,650809.96681157,0
+HCC.US,D,20201028,000000,13.5027,13.7031,13.1768,13.4644,881106.67999733,0
+HCC.US,D,20201029,000000,12.7655,14.0329,12.313,13.5785,1836578.5293092,0
+HCC.US,D,20201030,000000,13.4357,14.3655,13.4357,14.2237,1003746.2092509,0
+HCC.US,D,20201102,000000,14.3838,15.171,13.7874,14.9255,1398474.2666438,0
+HCC.US,D,20201103,000000,15.1441,15.5419,14.7922,15.4663,830477.11706916,0
+HCC.US,D,20201104,000000,15.1249,15.266,14.4461,14.7538,1037222.843412,0
+HCC.US,D,20201105,000000,15.0205,15.7011,15.0205,15.3617,615057.40132972,0
+HCC.US,D,20201106,000000,15.5419,16.1047,15.171,15.9695,672170.55229171,0
+HCC.US,D,20201109,000000,17.144,17.9781,16.9311,17.0022,1214404.409647,0
+HCC.US,D,20201110,000000,17.0875,17.0875,15.7778,15.9695,950147.08790378,0
+HCC.US,D,20201111,000000,15.9888,16.2102,15.2754,15.9312,669070.61283925,0
+HCC.US,D,20201112,000000,16.1767,16.4231,15.5612,15.7202,623500.87705908,0
+HCC.US,D,20201113,000000,15.9216,16.5947,15.9216,16.4614,398786.5582036,0
+HCC.US,D,20201116,000000,16.8113,17.5131,16.8113,17.4095,522386.73491199,0
+HCC.US,D,20201117,000000,17.0682,17.4948,16.8688,17.2101,434718.52798754,0
+HCC.US,D,20201118,000000,17.3434,17.6282,16.2812,16.2907,612926.45371822,0
+HCC.US,D,20201119,000000,16.1862,16.214,15.5899,15.9792,432788.88869175,0
+HCC.US,D,20201120,000000,15.9599,16.1478,15.6186,15.6925,543192.41871356,0
+HCC.US,D,20201123,000000,15.7681,17.2677,15.7681,17.2389,783874.7635037,0
+HCC.US,D,20201124,000000,17.4661,18.7183,17.2389,18.3462,1156223.1772585,0
+HCC.US,D,20201125,000000,18.1688,18.2072,17.3147,17.3339,893813.09399797,0
+HCC.US,D,20201127,000000,17.3147,17.8553,17.2955,17.4948,582238.93062572,0
+HCC.US,D,20201130,000000,17.5227,17.7605,16.471,16.519,565865.15891484,0
+HCC.US,D,20201201,000000,16.7921,17.1814,16.5284,16.585,420242.06107612,0
+HCC.US,D,20201202,000000,16.6043,17.633,16.3386,17.5803,536164.35948385,0
+HCC.US,D,20201203,000000,17.4853,17.5418,16.8497,17.0022,559922.9129321,0
+HCC.US,D,20201204,000000,17.0491,17.4757,16.8305,17.3905,415018.47535003,0
+HCC.US,D,20201207,000000,17.2485,17.8832,16.9829,17.6473,490279.62312676,0
+HCC.US,D,20201208,000000,17.3242,18.2637,17.3242,17.9781,768638.95745319,0
+HCC.US,D,20201209,000000,18.1785,18.5571,17.8266,18.0825,539090.10987556,0
+HCC.US,D,20201210,000000,18.0155,19.8466,17.8553,19.77,1084085.9590445,0
+HCC.US,D,20201211,000000,19.4948,19.8275,17.911,18.4516,666983.47325501,0
+HCC.US,D,20201214,000000,18.699,19.7986,18.5763,19.5908,778448.82641362,0
+HCC.US,D,20201215,000000,19.8562,20.558,19.7134,20.4726,578119.93301543,0
+HCC.US,D,20201216,000000,20.3873,20.3873,19.1256,19.9234,924629.9550757,0
+HCC.US,D,20201217,000000,19.2972,19.629,18.5715,18.955,689715.66720755,0
+HCC.US,D,20201218,000000,18.9167,19.0585,18.0539,18.0539,1582244.7687877,0
+HCC.US,D,20201221,000000,17.7231,18.9062,17.5897,18.8687,631646.0409838,0
+HCC.US,D,20201222,000000,18.5955,19.2406,18.2637,19.1352,582646.7624985,0
+HCC.US,D,20201223,000000,19.3069,19.6663,19.0585,19.4285,592971.89730333,0
+HCC.US,D,20201224,000000,19.5044,19.5235,18.6703,18.8515,194514.94235242,0
+HCC.US,D,20201228,000000,19.1352,19.4948,18.9071,19.212,458317.49505078,0
+HCC.US,D,20201229,000000,19.2781,19.6482,18.8515,19.1832,347684.49441003,0
+HCC.US,D,20201230,000000,19.2311,20.1495,19.2311,20.0356,427304.54089867,0
+HCC.US,D,20201231,000000,20.1314,20.4162,19.6952,20.2157,372180.48298374,0
+HCC.US,D,20210104,000000,20.8524,21.4305,20.2157,21.0883,746222.80712583,0
+HCC.US,D,20210105,000000,21.0977,21.8667,21.0027,21.5915,692688.35477132,0
+HCC.US,D,20210106,000000,22.1792,22.9185,21.8762,22.369,1037593.1255471,0
+HCC.US,D,20210107,000000,22.8522,22.8522,21.2972,21.7899,754275.13975471,0
+HCC.US,D,20210108,000000,21.9146,22.0641,20.8331,21.6758,759769.91803047,0
+HCC.US,D,20210111,000000,21.1543,21.9797,20.8994,21.5819,361223.26092852,0
+HCC.US,D,20210112,000000,22.1792,22.1792,21.4496,21.9338,541335.79279654,0
+HCC.US,D,20210113,000000,21.1543,21.5072,20.7565,21.3633,628274.90898167,0
+HCC.US,D,20210114,000000,21.7804,22.3307,21.4544,21.999,532778.62480596,0
+HCC.US,D,20210115,000000,21.3729,22.0555,21.0027,21.8284,847688.45653924,0
+HCC.US,D,20210119,000000,22.1985,22.8236,22.1985,22.6155,612950.44382838,0
+HCC.US,D,20210120,000000,22.6912,22.8139,21.9146,22.3116,557629.24979079,0
+HCC.US,D,20210121,000000,22.2175,22.369,21.3633,21.8476,510725.45527588,0
+HCC.US,D,20210122,000000,21.4113,22.2271,21.0977,22.0834,460543.36005467,0
+HCC.US,D,20210125,000000,21.9894,21.999,21.1448,21.6663,342313.83887814,0
+HCC.US,D,20210126,000000,21.8476,22.0268,21.4017,21.6106,351744.03826903,0
+HCC.US,D,20210127,000000,20.9568,21.534,19.9417,21.0124,867921.50684168,0
+HCC.US,D,20210128,000000,21.3826,22.3787,21.0317,22.0834,993750.67769878,0
+HCC.US,D,20210129,000000,22.2367,22.5493,21.6106,21.8284,807732.4065374,0
+HCC.US,D,20210201,000000,21.999,22.2837,20.7085,21.7516,675544.81343865,0
+HCC.US,D,20210202,000000,22.16,22.2319,21.534,21.6941,610463.8167575,0
+HCC.US,D,20210203,000000,21.7516,22.0181,20.7757,20.9761,615179.43797707,0
+HCC.US,D,20210204,000000,20.9472,20.9472,20.0547,20.4353,649781.52121933,0
+HCC.US,D,20210205,000000,20.7565,21.1352,20.4726,20.7565,455465.80108611,0
+HCC.US,D,20210208,000000,21.0317,21.9146,20.7374,21.8188,701727.4110617,0
+HCC.US,D,20210209,000000,21.5436,21.7181,20.9568,21.0413,558472.03279133,0
+HCC.US,D,20210210,000000,21.0786,21.2407,19.9041,20.2637,605971.40786727,0
+HCC.US,D,20210211,000000,20.3586,20.7374,19.9137,20.3298,1088793.2358779,0
+HCC.US,D,20210212,000000,20.14,21.1074,19.77,20.7757,554184.06136163,0
+HCC.US,D,20210216,000000,20.9761,21.3346,20.6232,21.0508,595302.06713401,0
+HCC.US,D,20210217,000000,21.117,21.4879,20.814,20.8907,407912.18750022,0
+HCC.US,D,20210218,000000,20.6798,21.1543,20.4822,20.6519,384830.57237791,0
+HCC.US,D,20210219,000000,20.8428,21.5819,20.4256,21.5531,1007625.3057596,0
+HCC.US,D,20210222,000000,21.3067,22.8763,21.3067,22.4534,1246352.9780955,0
+HCC.US,D,20210223,000000,22.2367,24.5598,21.7995,24.0468,1992603.9475246,0
+HCC.US,D,20210224,000000,24.2366,24.4553,23.5828,24.3018,1125635.7867998,0
+HCC.US,D,20210225,000000,22.9279,22.9942,18.6846,18.8227,2934767.5439852,0
+HCC.US,D,20210226,000000,18.9071,19.1745,18.2053,18.2245,1287430.3049855,0
+HCC.US,D,20210301,000000,18.7183,19.0307,18.2148,18.5178,1039692.7817106,0
+HCC.US,D,20210302,000000,18.4507,18.794,18.3012,18.5082,403833.86877239,0
+HCC.US,D,20210303,000000,18.5657,19.9444,18.5657,19.3079,639826.66854964,0
+HCC.US,D,20210304,000000,19.2982,19.4584,18.2916,18.5082,830903.72381077,0
+HCC.US,D,20210305,000000,19.0212,19.232,18.1381,19.213,576303.98598086,0
+HCC.US,D,20210308,000000,19.165,19.6213,18.8324,19.4209,594799.31786884,0
+HCC.US,D,20210309,000000,19.535,19.6117,18.9646,19.3548,515253.32780722,0
+HCC.US,D,20210310,000000,19.4209,19.6406,18.5945,18.6617,1200654.9473783,0
+HCC.US,D,20210311,000000,18.6894,19.2416,18.3644,18.8131,979508.89664766,0
+HCC.US,D,20210312,000000,18.8419,19.0116,18.2724,18.2916,585949.05331496,0
+HCC.US,D,20210315,000000,18.2245,18.4891,17.7671,17.9761,754445.15662239,0
+HCC.US,D,20210316,000000,18.0806,18.1669,17.4719,17.6253,612287.06512994,0
+HCC.US,D,20210317,000000,17.4719,18.7278,17.4719,18.5657,908156.05073108,0
+HCC.US,D,20210318,000000,18.4124,19.117,17.701,17.7768,971438.83219823,0
+HCC.US,D,20210319,000000,17.8621,18.0231,16.7777,17.7576,1807491.0422599,0
+HCC.US,D,20210322,000000,17.5006,17.794,16.749,16.8353,743989.64078407,0
+HCC.US,D,20210323,000000,16.4364,16.5698,15.5429,15.6196,859441.52442294,0
+HCC.US,D,20210324,000000,15.8948,16.1699,15.1623,15.171,686730.46306456,0
+HCC.US,D,20210325,000000,14.9437,15.6944,14.7528,15.4193,1295259.4252849,0
+HCC.US,D,20210326,000000,15.7605,16.4173,15.6283,16.2841,837280.92092125,0
+HCC.US,D,20210329,000000,16.0376,16.4844,15.8948,15.9715,679308.13158955,0
+HCC.US,D,20210330,000000,15.9427,16.2169,15.5909,15.981,835492.09314165,0
+HCC.US,D,20210331,000000,16.1796,16.5793,15.9236,16.2841,953426.43165833,0
+HCC.US,D,20210401,000000,16.3511,16.4652,15.7701,16.028,715390.30032409,0
+HCC.US,D,20210405,000000,16.2265,16.5505,16.028,16.1124,514550.3132746,0
+HCC.US,D,20210406,000000,16.1796,16.8208,16.1796,16.8065,779610.78218415,0
+HCC.US,D,20210407,000000,16.7308,17.1592,16.3789,16.9877,714370.199118,0
+HCC.US,D,20210408,000000,17.0539,17.2801,16.1124,16.3319,731503.30996798,0
+HCC.US,D,20210409,000000,16.0559,16.3224,15.2573,16.028,1170785.1741279,0
+HCC.US,D,20210412,000000,16.0749,16.2082,15.5909,15.751,646699.31358742,0
+HCC.US,D,20210413,000000,15.7797,16.3693,15.5812,16.3032,474136.3650831,0
+HCC.US,D,20210414,000000,16.5985,17.4527,16.5985,17.3204,880708.23555896,0
+HCC.US,D,20210415,000000,17.491,17.8142,17.1354,17.7768,601805.47308492,0
+HCC.US,D,20210416,000000,17.9475,18.5371,17.3673,17.6915,560635.31489914,0
+HCC.US,D,20210419,000000,17.8621,18.0327,17.073,17.2734,606113.26243171,0
+HCC.US,D,20210420,000000,17.1968,17.4346,16.5132,16.6167,561204.81925346,0
+HCC.US,D,20210421,000000,16.9973,17.1018,16.4652,16.9311,439039.87696181,0
+HCC.US,D,20210422,000000,17.0251,17.1968,16.6741,16.8736,467846.78402712,0
+HCC.US,D,20210423,000000,17.0251,17.2619,16.5888,16.6167,581448.30003858,0
+HCC.US,D,20210426,000000,16.7211,17.33,16.7211,17.0539,360048.78857876,0
+HCC.US,D,20210427,000000,17.0539,17.2734,16.7308,16.9407,402899.29752427,0
+HCC.US,D,20210428,000000,16.8065,17.2638,16.6647,17.0634,415626.57249028,0
+HCC.US,D,20210429,000000,17.1784,17.1784,15.6474,15.9522,835195.86743354,0
+HCC.US,D,20210430,000000,15.3051,15.7605,14.9063,15.0674,1247494.0729007,0
+HCC.US,D,20210503,000000,15.1804,16.028,15.0819,15.9907,958111.80447814,0
+HCC.US,D,20210504,000000,16.0193,16.9973,15.6973,16.4939,769650.71427313,0
+HCC.US,D,20210505,000000,16.5888,16.7308,16.2456,16.5228,594855.64247531,0
+HCC.US,D,20210506,000000,16.7126,16.7595,14.9676,15.6916,1389049.2824942,0
+HCC.US,D,20210507,000000,15.5017,15.8065,15.0828,15.3876,1147972.6654588,0
+HCC.US,D,20210510,000000,15.4452,16.2638,14.9676,15.0539,1631252.3916591,0
+HCC.US,D,20210511,000000,14.7289,16.0923,14.3665,16.0741,779401.12948228,0
+HCC.US,D,20210512,000000,16.0827,16.1786,15.239,15.33,547431.36687467,0
+HCC.US,D,20210513,000000,15.4164,15.7299,14.8439,15.2438,622997.08474564,0
+HCC.US,D,20210514,000000,15.2534,15.8257,15.2055,15.5113,747862.47900312,0
+HCC.US,D,20210517,000000,15.5593,16.6837,15.5593,16.6647,800257.92264899,0
+HCC.US,D,20210518,000000,16.8267,16.8938,15.9408,15.9503,637687.376552,0
+HCC.US,D,20210519,000000,15.4355,15.912,15.1862,15.5304,612195.27688236,0
+HCC.US,D,20210520,000000,15.6819,16.0078,15.2725,15.9503,833047.18800149,0
+HCC.US,D,20210521,000000,16.2831,16.98,16.1786,16.6551,1210062.1997074,0
+HCC.US,D,20210524,000000,16.6647,17.1228,16.4173,17.0462,566678.73656386,0
+HCC.US,D,20210525,000000,17.0079,17.0174,16.2072,16.2927,865886.51967084,0
+HCC.US,D,20210526,000000,16.5314,16.7931,16.286,16.7413,489283.51203083,0
+HCC.US,D,20210527,000000,17.1037,18.5619,16.8267,18.2389,1133153.0356672,0
+HCC.US,D,20210528,000000,18.1238,18.143,17.0942,17.446,559321.07408147,0
+HCC.US,D,20210601,000000,17.7518,18.2964,17.6473,18.1143,513594.88106111,0
+HCC.US,D,20210602,000000,18.0375,18.1813,17.771,18.143,451365.57834465,0
+HCC.US,D,20210603,000000,18.0854,18.7633,17.609,18.6674,734091.11272085,0
+HCC.US,D,20210604,000000,18.5907,18.725,18.1143,18.4374,496070.62711063,0
+HCC.US,D,20210607,000000,18.2101,18.3798,17.5131,17.5131,403490.70589223,0
+HCC.US,D,20210608,000000,17.6953,18.191,17.2561,17.8467,333276.86868429,0
+HCC.US,D,20210609,000000,17.837,17.8563,17.4795,17.5897,441751.80245858,0
+HCC.US,D,20210610,000000,17.7048,18.0375,17.3031,17.3127,401458.84786618,0
+HCC.US,D,20210611,000000,17.5707,17.7422,16.8938,16.9887,547502.29415689,0
+HCC.US,D,20210614,000000,16.9224,17.1411,16.4173,16.817,947801.27234907,0
+HCC.US,D,20210615,000000,16.8267,16.8267,15.9695,16.6934,929618.85494149,0
+HCC.US,D,20210616,000000,16.5601,16.6263,16.0923,16.4173,627236.03290676,0
+HCC.US,D,20210617,000000,16.3405,16.3405,15.0828,15.7011,1320797.4190784,0
+HCC.US,D,20210618,000000,15.4921,16.0367,15.0732,15.5783,3846124.7098508,0
+HCC.US,D,20210621,000000,15.7681,15.8449,15.1403,15.5496,1180692.0465773,0
+HCC.US,D,20210622,000000,15.54,16.1306,15.4452,15.9216,449142.84248556,0
+HCC.US,D,20210623,000000,16.2072,16.8745,16.1115,16.6647,660764.81948124,0
+HCC.US,D,20210624,000000,16.817,17.6041,16.6454,17.4556,1104140.6480931,0
+HCC.US,D,20210625,000000,17.5418,17.8755,16.913,16.913,1681142.4333652,0
+HCC.US,D,20210628,000000,16.9224,17.3127,16.2255,16.3311,523583.11127537,0
+HCC.US,D,20210629,000000,16.446,16.6358,16.1211,16.1211,350640.4932015,0
+HCC.US,D,20210630,000000,16.0367,16.4939,16.0367,16.3981,455590.96687826,0
+HCC.US,D,20210701,000000,16.7317,16.7317,16.3118,16.5505,443419.6366391,0
+HCC.US,D,20210702,000000,16.5409,16.6454,16.3598,16.4844,394453.73569837,0
+HCC.US,D,20210706,000000,16.4939,16.5132,15.4068,15.7107,581745.56879496,0
+HCC.US,D,20210707,000000,15.6819,17.2744,15.6819,17.2467,1101056.3543647,0
+HCC.US,D,20210708,000000,16.6934,16.7978,16.0827,16.3981,1139971.442195,0
+HCC.US,D,20210709,000000,16.6837,17.2178,16.4077,16.8362,797006.74119767,0
+HCC.US,D,20210712,000000,16.6837,17.3703,16.6837,17.1518,755806.33461211,0
+HCC.US,D,20210713,000000,16.98,17.2467,16.2542,16.6081,635214.30910859,0
+HCC.US,D,20210714,000000,16.7787,17.2467,16.5505,16.8458,895362.02067594,0
+HCC.US,D,20210715,000000,16.8841,17.4278,16.7595,16.8745,508965.83284778,0
+HCC.US,D,20210716,000000,16.98,17.0845,16.3118,16.3405,541767.61477949,0
+HCC.US,D,20210719,000000,15.8257,16.1498,15.1585,15.6637,897659.85601031,0
+HCC.US,D,20210720,000000,15.8353,16.3693,15.54,16.1018,728182.2442827,0
+HCC.US,D,20210721,000000,16.3502,17.0942,16.2352,16.8075,959627.35361152,0
+HCC.US,D,20210722,000000,16.6934,17.0894,16.3214,16.6167,462737.93361052,0
+HCC.US,D,20210723,000000,16.6934,17.2274,16.6167,16.8745,537206.36470358,0
+HCC.US,D,20210726,000000,17.0653,17.4747,16.9034,17.0558,672233.13518779,0
+HCC.US,D,20210727,000000,16.7787,17.0366,16.4268,16.9417,558607.62906616,0
+HCC.US,D,20210728,000000,16.9983,17.5897,16.9983,17.237,777808.39477707,0
+HCC.US,D,20210729,000000,17.5803,18.6674,17.3223,18.4756,930742.21792611,0
+HCC.US,D,20210730,000000,18.3337,18.5523,17.6665,17.7997,872652.77378529,0
+HCC.US,D,20210802,000000,17.866,18.629,17.8046,18.3146,978280.18578796,0
+HCC.US,D,20210803,000000,18.4085,18.7153,18.0279,18.5044,738954.84679449,0
+HCC.US,D,20210804,000000,18.1333,18.3146,17.332,17.5897,580379.1755639,0
+HCC.US,D,20210805,000000,17.9896,18.6196,17.6377,18.1622,799162.7219676,0
+HCC.US,D,20210806,000000,18.1143,18.4996,17.818,18.0375,762026.03143414,0
+HCC.US,D,20210809,000000,17.7614,18.0471,16.2072,16.5228,1631178.3352321,0
+HCC.US,D,20210810,000000,16.5793,17.2274,16.5505,16.8267,1306096.6967893,0
+HCC.US,D,20210811,000000,16.98,18.1813,16.7787,17.98,1173136.2049239,0
+HCC.US,D,20210812,000000,17.9512,18.004,17.1037,17.5418,894802.94680429,0
+HCC.US,D,20210813,000000,17.6282,17.6569,16.4077,17.1228,4328173.6390947,0
+HCC.US,D,20210816,000000,17.075,18.631,16.8362,18.2485,1588128.6040673,0
+HCC.US,D,20210817,000000,18.0088,18.5619,17.837,18.2196,696790.66360932,0
+HCC.US,D,20210818,000000,18.2101,18.7825,17.932,17.9609,837212.07973556,0
+HCC.US,D,20210819,000000,17.6761,17.8755,17.0271,17.2561,731934.08890266,0
+HCC.US,D,20210820,000000,17.237,18.1813,17.0462,17.9033,801352.08028211,0
+HCC.US,D,20210823,000000,18.0664,19.2676,18.0664,18.8295,843033.33211921,0
+HCC.US,D,20210824,000000,19.0193,19.792,19.0096,19.7441,851992.07369296,0
+HCC.US,D,20210825,000000,19.7632,20.4506,19.6204,19.9732,691501.36584234,0
+HCC.US,D,20210826,000000,19.907,20.5455,19.8783,20.3355,601149.39572435,0
+HCC.US,D,20210827,000000,20.3931,21.5091,20.3451,21.2694,847240.98883228,0
+HCC.US,D,20210830,000000,21.555,21.555,20.6875,20.764,378661.98492101,0
+HCC.US,D,20210831,000000,20.7737,21.4994,20.4123,21.3461,539377.99119752,0
+HCC.US,D,20210901,000000,21.4994,21.9846,20.9654,21.9183,648511.08842892,0
+HCC.US,D,20210902,000000,22.2233,23.5963,22.2233,23.5963,1282161.8681838,0
+HCC.US,D,20210903,000000,23.3479,23.6345,22.9376,23.5098,656856.5176211,0
+HCC.US,D,20210907,000000,23.672,24.3968,23.3576,24.206,1117930.7892442,0
+HCC.US,D,20210908,000000,24.0918,24.8444,23.5674,23.7295,787715.26722642,0
+HCC.US,D,20210909,000000,23.5578,24.7064,23.3106,24.5301,1191948.6234855,0
+HCC.US,D,20210910,000000,24.7773,25.5405,24.3297,25.2165,1276417.801372,0
+HCC.US,D,20210913,000000,25.3593,25.3593,23.4715,23.4908,1197544.5774432,0
+HCC.US,D,20210914,000000,23.5483,23.7103,22.8992,23.2242,817520.3714842,0
+HCC.US,D,20210915,000000,23.5004,24.4544,23.2914,23.5388,860574.27484197,0
+HCC.US,D,20210916,000000,23.2242,23.2242,22.0133,22.442,1155649.5007112,0
+HCC.US,D,20210917,000000,22.4995,22.6232,21.9473,22.2607,1353741.0555745,0
+HCC.US,D,20210920,000000,21.069,21.069,20.2014,21.0508,1423366.6135594,0
+HCC.US,D,20210921,000000,21.5264,21.5839,20.5072,20.7833,839209.51716876,0
+HCC.US,D,20210922,000000,21.279,21.7746,21.1256,21.1256,718173.15310309,0
+HCC.US,D,20210923,000000,21.279,21.5072,21.0076,21.1448,659365.04870562,0
+HCC.US,D,20210924,000000,20.8313,21.069,20.2781,20.6203,640602.69646103,0
+HCC.US,D,20210927,000000,20.8025,21.4659,20.5829,21.2597,1124674.0962967,0
+HCC.US,D,20210928,000000,21.2694,21.4228,20.6108,21.1074,871438.66560134,0
+HCC.US,D,20210929,000000,21.7076,22.4141,20.9079,22.0421,874995.46019519,0
+HCC.US,D,20210930,000000,22.3565,22.9903,22.1322,22.185,836261.86276343,0
+HCC.US,D,20211001,000000,22.4515,24.5588,22.4515,24.3009,906456.92510253,0
+HCC.US,D,20211004,000000,24.6547,26.2174,24.484,25.855,1431995.7518804,0
+HCC.US,D,20211005,000000,25.855,27.0754,25.1686,26.7428,1635866.8371966,0
+HCC.US,D,20211006,000000,26.0459,26.6469,25.2261,26.0179,985923.64349579,0
+HCC.US,D,20211007,000000,26.2174,26.7706,25.6269,25.6643,1135964.0507494,0
+HCC.US,D,20211008,000000,26.0459,26.227,25.5415,25.6269,398562.30282597,0
+HCC.US,D,20211011,000000,25.9893,26.6852,25.7927,26.0745,557967.19742962,0
+HCC.US,D,20211012,000000,26.1225,26.1225,25.4552,25.6643,760641.90638251,0
+HCC.US,D,20211013,000000,25.4552,25.6834,24.1685,25.6546,720230.04428756,0
+HCC.US,D,20211014,000000,25.9796,26.0745,24.4734,24.8925,547953.93405692,0
+HCC.US,D,20211015,000000,25.4457,25.7879,25.0832,25.1973,591248.78156461,0
+HCC.US,D,20211018,000000,24.9595,26.2174,24.9116,26.0179,1039982.749129,0
+HCC.US,D,20211019,000000,26.0372,26.1129,24.8444,25.3976,1079235.7845983,0
+HCC.US,D,20211020,000000,25.0927,25.2827,23.672,24.4064,906204.50742168,0
+HCC.US,D,20211021,000000,23.8914,24.578,23.5195,24.5013,743946.87580508,0
+HCC.US,D,20211022,000000,24.368,24.8906,24.206,24.2156,425831.75674427,0
+HCC.US,D,20211025,000000,24.6259,25.0266,24.2769,24.9212,523806.32360473,0
+HCC.US,D,20211026,000000,24.6824,25.273,23.9673,24.5204,499372.91792709,0
+HCC.US,D,20211027,000000,24.1301,24.6921,23.0526,23.2914,598199.65522249,0
+HCC.US,D,20211028,000000,23.3287,24.1015,23.1475,23.2626,620829.63044477,0
+HCC.US,D,20211029,000000,23.3949,23.4141,22.6615,22.8522,688357.61836262,0
+HCC.US,D,20211101,000000,23.1763,24.1015,22.8053,23.462,697126.52515161,0
+HCC.US,D,20211102,000000,23.3106,24.0152,22.347,23.9577,1015106.0479376,0
+HCC.US,D,20211103,000000,25.0881,25.1656,21.6413,22.6423,1449114.2600546,0
+HCC.US,D,20211104,000000,22.881,23.1676,21.4679,21.907,1147334.3199188,0
+HCC.US,D,20211105,000000,22.2223,22.4323,21.3624,21.696,1145823.9860267,0
+HCC.US,D,20211108,000000,21.9739,22.4035,21.5254,21.6298,1081107.0131911,0
+HCC.US,D,20211109,000000,21.7727,21.8302,20.837,21.0757,1083150.3447481,0
+HCC.US,D,20211110,000000,20.2637,21.3001,20.1103,20.559,956168.60555488,0
+HCC.US,D,20211111,000000,20.8754,21.534,20.7795,21.324,559959.41962148,0
+HCC.US,D,20211112,000000,21.1611,21.8685,21.1611,21.7823,543501.16100088,0
+HCC.US,D,20211115,000000,21.4966,21.7536,20.7316,21.1802,1396770.9688222,0
+HCC.US,D,20211116,000000,21.1226,21.6682,21.1226,21.5723,748106.55229782,0
+HCC.US,D,20211117,000000,21.4966,21.4966,20.5407,20.6452,864207.21195938,0
+HCC.US,D,20211118,000000,20.4266,20.7075,20.139,20.5878,504318.00976563,0
+HCC.US,D,20211119,000000,20.2061,20.6645,19.9204,20.1296,1039353.7910235,0
+HCC.US,D,20211122,000000,20.4075,21.1419,20.3596,20.6165,952152.86972312,0
+HCC.US,D,20211123,000000,20.8178,21.3624,20.6836,21.3432,1050439.3080157,0
+HCC.US,D,20211124,000000,21.3432,21.9932,21.3432,21.649,670744.70530936,0
+HCC.US,D,20211126,000000,20.6356,20.8178,19.7767,20.3499,695050.85909831,0
+HCC.US,D,20211129,000000,20.8083,20.999,20.1869,20.512,809424.23082808,0
+HCC.US,D,20211130,000000,20.3213,20.7987,19.5274,20.5312,1234774.0992725,0
+HCC.US,D,20211201,000000,21.047,21.1707,20.072,20.1486,776371.07426378,0
+HCC.US,D,20211202,000000,20.3499,21.2379,20.2061,21.1323,545479.82356526,0
+HCC.US,D,20211203,000000,21.2379,21.6012,20.9137,21.047,588503.47852326,0
+HCC.US,D,20211206,000000,21.1226,21.8206,20.7508,21.4103,787067.534252,0
+HCC.US,D,20211207,000000,21.7153,22.0594,21.3528,21.4103,546296.5303591,0
+HCC.US,D,20211208,000000,21.3432,22.2223,21.2186,22.1553,684007.06403684,0
+HCC.US,D,20211209,000000,21.9165,22.3652,21.4966,22.2598,1044219.6111937,0
+HCC.US,D,20211210,000000,22.3173,22.4275,21.0757,21.4869,363488.76176659,0
+HCC.US,D,20211213,000000,21.2857,21.5723,19.3481,19.7862,1310429.5192946,0
+HCC.US,D,20211214,000000,19.8821,20.5072,19.7767,20.2828,700195.17315603,0
+HCC.US,D,20211215,000000,20.0911,20.7028,19.5946,20.6165,769239.75325554,0
+HCC.US,D,20211216,000000,21.0757,22.2837,21.0757,21.8782,917023.00405725,0
+HCC.US,D,20211217,000000,21.859,22.7478,21.8111,22.7478,1375983.0168412,0
+HCC.US,D,20211220,000000,22.2693,22.8522,21.8782,22.8236,1049959.5058123,0
+HCC.US,D,20211221,000000,23.2731,24.2568,23.1772,24.0852,604304.61673502,0
+HCC.US,D,20211222,000000,24.0756,24.8032,23.6173,24.6298,443369.57032223,0
+HCC.US,D,20211223,000000,24.6201,24.9642,24.2375,24.391,383177.34087314,0
+HCC.US,D,20211227,000000,24.5052,24.649,23.7315,24.6201,258972.19616931,0
+HCC.US,D,20211228,000000,24.6009,24.8397,24.1619,24.5147,303498.88368148,0
+HCC.US,D,20211229,000000,24.4389,24.8973,24.2472,24.5242,210254.54071636,0
+HCC.US,D,20211230,000000,24.6681,24.8302,24.2568,24.3048,418541.89239931,0
+HCC.US,D,20211231,000000,24.1992,24.8205,24.1043,24.5625,355795.23774191,0
+HCC.US,D,20220103,000000,24.763,25.4706,24.3622,24.3718,421740.92143722,0
+HCC.US,D,20220104,000000,24.4772,25.2596,24.3622,24.4772,624661.78978136,0
+HCC.US,D,20220105,000000,24.7064,25.0027,24.0085,24.0468,472643.76301161,0
+HCC.US,D,20220106,000000,24.1715,24.7438,23.6173,24.3814,499913.2169299,0
+HCC.US,D,20220107,000000,24.391,24.9932,24.252,24.7821,321562.39358651,0
+HCC.US,D,20220110,000000,25.0218,25.3267,24.4389,25.3172,664426.96195016,0
+HCC.US,D,20220111,000000,25.2596,26.4092,24.8877,26.1876,619049.14705131,0
+HCC.US,D,20220112,000000,26.5021,26.9795,26.1685,26.8271,436624.17717316,0
+HCC.US,D,20220113,000000,26.8176,27.2767,26.0918,26.1876,795031.2077781,0
+HCC.US,D,20220114,000000,26.2538,26.6075,25.7764,26.3678,622397.33199155,0
+HCC.US,D,20220118,000000,25.7946,27.5912,25.1454,27.1617,851353.72815295,0
+HCC.US,D,20220119,000000,27.4283,27.9872,26.9124,27.5145,621082.04812562,0
+HCC.US,D,20220120,000000,27.133,27.8597,26.1149,26.1589,665302.079447,0
+HCC.US,D,20220121,000000,26.1109,26.1589,24.577,24.6969,947942.08386525,0
+HCC.US,D,20220124,000000,24.1331,25.2979,23.8081,25.1935,804830.64625585,0
+HCC.US,D,20220125,000000,24.8493,25.5376,24.066,25.3076,401410.86764585,0
+HCC.US,D,20220126,000000,25.5569,26.3871,25.0602,25.3458,522952.06707324,0
+HCC.US,D,20220127,000000,25.4514,26.1301,24.9835,25.1264,388577.20175653,0
+HCC.US,D,20220128,000000,25.3172,25.5185,24.5052,25.136,284514.36215582,0
+HCC.US,D,20220131,000000,24.8877,25.2126,24.0756,25.0315,698878.84624183,0
+HCC.US,D,20220201,000000,25.2692,27.1713,25.1071,27.1234,677609.005961,0
+HCC.US,D,20220202,000000,27.1137,27.3621,26.7227,27.0658,473273.76416547,0
+HCC.US,D,20220203,000000,27.1905,28.9862,26.6172,26.6938,1268816.0655949,0
+HCC.US,D,20220204,000000,27.2097,28.0064,26.8454,27.4666,700081.48089481,0
+HCC.US,D,20220207,000000,27.4187,27.8789,26.786,27.2192,623559.28776209,0
+HCC.US,D,20220208,000000,27.5721,28.5556,27.5721,28.0208,548657.99163782,0
+HCC.US,D,20220209,000000,27.8597,28.7955,27.6296,28.7091,785058.62328785,0
+HCC.US,D,20220210,000000,28.5556,29.2086,28.3754,28.6133,1069107.7859161,0
+HCC.US,D,20220211,000000,28.4138,29.4261,28.2221,29.3112,763066.99360558,0
+HCC.US,D,20220214,000000,29.3112,29.386,28.6324,29.0054,1356217.2521627,0
+HCC.US,D,20220215,000000,28.805,30.0322,28.2125,29.5117,596368.0624639,0
+HCC.US,D,20220216,000000,29.6065,29.8557,28.7955,28.9488,618623.58335797,0
+HCC.US,D,20220217,000000,28.7955,29.8653,28.7859,29.6257,543057.865487,0
+HCC.US,D,20220218,000000,29.3591,29.9901,29.2441,29.8653,662444.12719271,0
+HCC.US,D,20220222,000000,29.9325,31.0887,29.502,29.9133,1127460.0782206,0
+HCC.US,D,20220223,000000,31.1357,31.1548,29.3563,29.9421,1595569.7104112,0
+HCC.US,D,20220224,000000,28.6612,29.5874,27.6201,28.4887,1402133.2799679,0
+HCC.US,D,20220225,000000,28.8529,30.1414,28.2892,30.0945,1386783.7816561,0
+HCC.US,D,20220228,000000,29.4837,30.247,29.2441,30.0945,1454643.4589232,0
+HCC.US,D,20220301,000000,30.687,32.4539,30.687,31.8902,1239938.2312474,0
+HCC.US,D,20220302,000000,32.4549,35.1259,31.9822,34.8766,1610588.562422,0
+HCC.US,D,20220303,000000,35.4222,37.5275,34.7328,36.5035,1737689.2091177,0
+HCC.US,D,20220304,000000,36.4461,36.7817,35.4797,36.7049,1408827.5637518,0
+HCC.US,D,20220307,000000,36.9724,38.0443,35.6139,36.8583,1661317.2149356,0
+HCC.US,D,20220308,000000,37.4988,39.6721,36.9819,37.9686,1627442.1363361,0
+HCC.US,D,20220309,000000,36.7337,38.0491,36.1499,37.6906,1719255.4170776,0
+HCC.US,D,20220310,000000,38.4277,41.1075,37.9206,40.9157,1663251.0264244,0
+HCC.US,D,20220311,000000,40.3797,40.9828,39.1458,39.9109,910990.01287521,0
+HCC.US,D,20220314,000000,39.3462,39.5237,35.193,35.681,1360176.663388,0
+HCC.US,D,20220315,000000,34.6187,36.5803,34.0349,36.5515,931770.66351834,0
+HCC.US,D,20220316,000000,36.6474,36.7817,33.7616,35.1356,990793.63585903,0
+HCC.US,D,20220317,000000,35.9006,36.4461,35.3454,36.2456,881727.29371679,0
+HCC.US,D,20220318,000000,36.2456,37.1163,35.7903,36.7721,1675024.9552735,0
+HCC.US,D,20220321,000000,37.585,38.2936,36.6349,36.7817,769033.22969848,0
+HCC.US,D,20220322,000000,36.8486,37.8056,35.7289,35.9485,573288.53343811,0
+HCC.US,D,20220323,000000,36.3502,36.9724,35.8814,36.934,711688.52202099,0
+HCC.US,D,20220324,000000,37.0875,37.9877,35.5276,36.5515,811908.77180242,0
+HCC.US,D,20220325,000000,36.5995,37.423,36.1402,36.5611,534998.23152024,0
+HCC.US,D,20220328,000000,36.1019,36.6665,34.9438,35.9676,711031.40161216,0
+HCC.US,D,20220329,000000,34.8958,36.0731,34.1011,35.9293,652494.48976436,0
+HCC.US,D,20220330,000000,36.5228,37.9963,35.1451,35.5276,668478.16142302,0
+HCC.US,D,20220331,000000,35.6236,35.9772,34.5487,35.518,965642.61297301,0
+HCC.US,D,20220401,000000,35.8334,37.0108,35.5564,36.2937,446716.71221421,0
+HCC.US,D,20220404,000000,36.4844,36.9533,33.5171,33.9391,817862.4913161,0
+HCC.US,D,20220405,000000,34.6092,35.8142,33.6035,33.7664,614938.49382717,0
+HCC.US,D,20220406,000000,33.9678,34.8575,33.6035,34.3215,621608.78750096,0
+HCC.US,D,20220407,000000,34.5133,35.8047,34.0914,35.7193,570600.59805149,0
+HCC.US,D,20220408,000000,36.1115,36.8296,34.8382,36.006,616674.1261451,0
+HCC.US,D,20220411,000000,36.0826,36.169,34.4558,34.6657,719798.22230461,0
+HCC.US,D,20220412,000000,35.1451,36.7001,34.8191,35.8717,972280.5721505,0
+HCC.US,D,20220413,000000,36.4269,39.4708,36.3693,38.2169,1262196.8812862,0
+HCC.US,D,20220414,000000,38.1018,39.1267,37.6999,37.9686,806278.39725182,0
+HCC.US,D,20220418,000000,38.1976,38.7911,36.887,37.2409,950081.37586289,0
+HCC.US,D,20220419,000000,36.5995,37.2601,35.4508,36.8583,758785.28046549,0
+HCC.US,D,20220420,000000,36.6379,37.2792,35.2304,35.3838,1010636.5861092,0
+HCC.US,D,20220421,000000,35.5755,35.7279,32.3599,32.7616,1198958.9508946,0
+HCC.US,D,20220422,000000,32.7424,33.8335,31.3351,31.6131,784653.92055988,0
+HCC.US,D,20220425,000000,30.6851,31.5691,29.4693,30.6563,1934998.47778,0
+HCC.US,D,20220426,000000,31.1826,33.0666,30.6467,32.1682,1241538.2672905,0
+HCC.US,D,20220427,000000,32.6851,34.3982,32.5412,33.4989,1275250.63036,0
+HCC.US,D,20220428,000000,33.01,33.7472,31.9477,33.4222,641308.84013846,0
+HCC.US,D,20220429,000000,33.7856,34.3982,32.5412,32.6083,827351.10141,0
+HCC.US,D,20220502,000000,32.3878,32.9054,31.0196,32.0436,619183.70027788,0
+HCC.US,D,20220503,000000,31.919,34.0732,31.5459,33.6131,759784.52070622,0
+HCC.US,D,20220504,000000,34.0349,34.4558,32.2067,33.7952,755461.08563541,0
+HCC.US,D,20220505,000000,34.0157,34.3512,31.1012,32.3763,920013.42344158,0
+HCC.US,D,20220506,000000,30.8806,31.5421,29.1357,30.6888,2299718.0365029,0
+HCC.US,D,20220509,000000,29.7301,30.9286,28.6947,30.5547,1836139.4059884,0
+HCC.US,D,20220510,000000,30.6313,30.8902,29.3083,30.0657,811362.21451,0
+HCC.US,D,20220511,000000,30.267,32.2037,29.8644,31.3409,1028856.5532545,0
+HCC.US,D,20220512,000000,31.3409,31.3409,29.2865,30.4257,762353.80604692,0
+HCC.US,D,20220513,000000,30.9611,32.1392,30.8054,31.2045,927051.51267539,0
+HCC.US,D,20220516,000000,31.7303,32.8597,31.2727,32.1197,1809303.2113921,0
+HCC.US,D,20220517,000000,32.7234,32.8499,32.0516,32.3048,952129.05537831,0
+HCC.US,D,20220518,000000,32.7038,33.2881,31.886,32.295,1802027.2729703,0
+HCC.US,D,20220519,000000,31.9834,34.398,31.6622,32.6454,1796083.476295,0
+HCC.US,D,20220520,000000,32.8499,33.0933,30.9708,32.2754,861366.75632968,0
+HCC.US,D,20220523,000000,32.8597,34.1741,32.1906,32.9376,1232179.7608996,0
+HCC.US,D,20220524,000000,32.7331,33.7262,32.2074,32.3534,796009.64317377,0
+HCC.US,D,20220525,000000,32.3826,33.3756,31.7011,33.2783,711530.08203117,0
+HCC.US,D,20220526,000000,33.4146,34.4856,32.9084,34.1643,489609.85178672,0
+HCC.US,D,20220527,000000,34.2131,34.3639,32.9084,33.5704,462601.37116271,0
+HCC.US,D,20220531,000000,33.882,34.0281,32.3248,32.7331,908485.74998299,0
+HCC.US,D,20220601,000000,33.3076,34.4271,32.5092,34.0378,1014677.0646969,0
+HCC.US,D,20220602,000000,34.2422,35.6046,33.9891,35.5663,718972.40978451,0
+HCC.US,D,20220603,000000,35.4592,35.9265,34.1692,35.2158,971496.9789837,0
+HCC.US,D,20220606,000000,35.6344,36.2381,34.729,35.6637,662662.97330249,0
+HCC.US,D,20220607,000000,36.6665,40.3468,36.2771,39.4413,1691138.0273781,0
+HCC.US,D,20220608,000000,39.4316,39.5777,36.7444,36.871,922239.57429224,0
+HCC.US,D,20220609,000000,36.2771,36.5789,35.5255,35.5566,1051964.7084668,0
+HCC.US,D,20220610,000000,35.0504,35.8827,34.4758,35.3619,874309.17587422,0
+HCC.US,D,20220613,000000,33.7847,34.4175,32.2561,32.4604,1054375.2995843,0
+HCC.US,D,20220614,000000,33.0739,33.181,32.11,32.4411,963970.42946997,0
+HCC.US,D,20220615,000000,32.957,34.0281,32.699,33.2589,1142361.361824,0
+HCC.US,D,20220616,000000,32.3631,33.4633,32.2561,32.5482,1525283.8121863,0
+HCC.US,D,20220617,000000,33.8236,33.8236,31.6134,32.8792,2097618.9474724,0
+HCC.US,D,20220621,000000,32.8792,35.7611,32.7477,34.1352,1256908.0914252,0
+HCC.US,D,20220622,000000,32.6845,33.1273,30.6398,32.3144,925636.17626302,0
+HCC.US,D,20220623,000000,32.4995,32.4995,29.9095,30.5911,725269.52701548,0
+HCC.US,D,20220624,000000,30.9904,31.9056,30.6204,31.3018,1419885.4145336,0
+HCC.US,D,20220627,000000,31.779,32.5286,31.4284,32.1197,669162.42817733,0
+HCC.US,D,20220628,000000,32.7234,33.5217,31.5161,31.9736,593860.98472777,0
+HCC.US,D,20220629,000000,32.0127,32.0565,30.5376,31.3602,427959.52318253,0
+HCC.US,D,20220630,000000,30.8443,30.893,29.1794,29.8026,983686.53815793,0
+HCC.US,D,20220701,000000,29.7052,29.9798,28.1766,28.9166,886059.13854302,0
+HCC.US,D,20220705,000000,28.1766,28.2301,26.2294,26.3267,1212477.0044419,0
+HCC.US,D,20220706,000000,26.1027,27.0277,25.4213,26.4728,1151945.1818994,0
+HCC.US,D,20220707,000000,27.7287,28.9457,27.7287,28.1182,805108.67457961,0
+HCC.US,D,20220708,000000,27.9818,28.42,27.349,28.011,621726.06228061,0
+HCC.US,D,20220711,000000,27.3684,28.4394,27.3684,27.8553,649530.54124976,0
+HCC.US,D,20220712,000000,27.1737,28.2058,27.091,27.8066,627613.36875069,0
+HCC.US,D,20220713,000000,27.6703,29.1794,27.6703,28.9847,804703.99929189,0
+HCC.US,D,20220714,000000,27.9624,29.0625,27.8748,28.8289,816939.77772489,0
+HCC.US,D,20220715,000000,29.4034,30.0752,28.5368,29.4618,611782.75908161,0
+HCC.US,D,20220718,000000,30.1919,30.893,29.5007,29.7246,744747.34974722,0
+HCC.US,D,20220719,000000,29.6078,30.8541,29.5786,30.6398,783908.41413847,0
+HCC.US,D,20220720,000000,30.5813,30.7664,29.8122,30.5132,547274.02609742,0
+HCC.US,D,20220721,000000,29.9389,30.1432,28.5562,29.1502,684032.70435905,0
+HCC.US,D,20220722,000000,29.6078,30.0946,28.7509,28.9847,607320.03287567,0
+HCC.US,D,20220725,000000,29.2378,30.4987,28.9262,29.8609,838058.89768956,0
+HCC.US,D,20220726,000000,29.9973,30.5717,29.6955,30.1043,564446.02136486,0
+HCC.US,D,20220727,000000,30.0849,30.6009,29.121,30.4257,449797.60939441,0
+HCC.US,D,20220728,000000,30.6884,31.2045,29.5007,30.2504,2676588.087031,0
+HCC.US,D,20220729,000000,30.5132,31.0975,29.452,31.0877,806327.83591597,0
+HCC.US,D,20220801,000000,30.4548,30.6009,28.8289,30.0752,706281.62842649,0
+HCC.US,D,20220802,000000,30.3379,31.4966,29.3359,31.3018,866468.335401,0
+HCC.US,D,20220803,000000,31.6134,32.3924,30.1336,30.6884,1059955.5047573,0
+HCC.US,D,20220804,000000,29.9875,30.3088,26.794,27.7482,1901437.7088783,0
+HCC.US,D,20220805,000000,27.5145,29.5202,27.1688,28.3421,1029369.6535061,0
+HCC.US,D,20220808,000000,28.5075,29.6517,28.5075,29.121,823419.71780159,0
+HCC.US,D,20220809,000000,29.1502,30.1627,28.7413,28.8678,956238.46102848,0
+HCC.US,D,20220810,000000,29.2873,30.2922,28.9849,30.2824,752662.22137432,0
+HCC.US,D,20220811,000000,30.8581,32.0873,30.7995,31.1214,810929.2673274,0
+HCC.US,D,20220812,000000,30.9654,32.9751,30.8483,32.5946,583046.64047659,0
+HCC.US,D,20220815,000000,31.941,32.741,31.0922,32.6629,469630.64785426,0
+HCC.US,D,20220816,000000,33.1507,34.1799,32.7312,33.0141,1094114.5932776,0
+HCC.US,D,20220817,000000,32.8483,34.7507,32.6337,33.2677,752580.22007823,0
+HCC.US,D,20220818,000000,33.3263,34.819,33.3263,34.2238,507080.63977864,0
+HCC.US,D,20220819,000000,33.8545,34.8428,33.8245,34.5633,562596.53405024,0
+HCC.US,D,20220822,000000,34.3437,36.3404,33.8944,35.0225,903249.52420971,0
+HCC.US,D,20220823,000000,35.5217,36.2006,34.6831,34.753,598000.52584717,0
+HCC.US,D,20220824,000000,34.4335,35.0625,33.8146,33.8744,775274.90156685,0
+HCC.US,D,20220825,000000,34.4235,34.9427,34.0342,34.743,455545.18376199,0
+HCC.US,D,20220826,000000,34.7929,35.6715,34.5733,34.8329,404892.2141142,0
+HCC.US,D,20220829,000000,34.2238,35.1024,33.9343,34.154,410846.9680109,0
+HCC.US,D,20220830,000000,33.6648,34.139,32.1123,32.9659,995974.40772176,0
+HCC.US,D,20220831,000000,32.5466,32.9909,32.1073,32.4967,757028.01313351,0
+HCC.US,D,20220901,000000,31.7279,33.0435,31.5482,31.9476,798128.33552935,0
+HCC.US,D,20220902,000000,32.307,32.7762,31.1689,31.8278,575847.23872635,0
+HCC.US,D,20220906,000000,32.4767,33.8245,32.0674,32.2171,548972.2173971,0
+HCC.US,D,20220907,000000,31.718,31.9775,30.7495,31.1788,365304.3691589,0
+HCC.US,D,20220908,000000,30.9792,31.1489,29.0523,29.7212,903603.10337296,0
+HCC.US,D,20220909,000000,30.6996,31.6281,30.3802,31.2387,696095.20509349,0
+HCC.US,D,20220912,000000,31.708,31.9774,30.4101,30.8194,592634.73667566,0
+HCC.US,D,20220913,000000,30.3103,31.2787,29.7712,30.0806,645762.76046622,0
+HCC.US,D,20220914,000000,29.9109,30.0806,29.0024,29.8111,585668.32568297,0
+HCC.US,D,20220915,000000,29.7512,30.47,28.4733,28.5532,690091.37080303,0
+HCC.US,D,20220916,000000,28.4733,29.3119,27.7844,27.9741,1585207.5726172,0
+HCC.US,D,20220919,000000,27.2952,29.0923,27.1155,28.9725,508164.37408248,0
+HCC.US,D,20220920,000000,28.6031,28.7329,27.7644,28.4234,477148.5701445,0
+HCC.US,D,20220921,000000,28.7129,28.7878,27.7545,27.9242,500019.03199872,0
+HCC.US,D,20220922,000000,28.4633,28.643,27.5348,27.6546,384621.0098482,0
+HCC.US,D,20220923,000000,27.8843,28.2137,26.3268,26.9558,991450.99836979,0
+HCC.US,D,20220926,000000,26.806,28.623,26.7761,27.4849,2025064.0582659,0
+HCC.US,D,20220927,000000,27.7644,28.5132,27.455,28.3435,520888.21575612,0
+HCC.US,D,20220928,000000,28.2636,29.5315,28.014,29.1122,521245.80148213,0
+HCC.US,D,20220929,000000,28.5931,29.262,28.2936,28.9725,464289.50697783,0
+HCC.US,D,20220930,000000,28.8227,29.3618,28.2736,28.3934,520887.21411543,0
+HCC.US,D,20221003,000000,28.9225,30.0507,28.9225,29.7911,425336.70221942,0
+HCC.US,D,20221004,000000,30.2604,31.0091,30.1505,30.8394,565934.00082632,0
+HCC.US,D,20221005,000000,30.3702,31.9027,30.2205,31.6481,422199.56358116,0
+HCC.US,D,20221006,000000,31.089,32.5766,31.089,32.5666,679745.42412531,0
+HCC.US,D,20221007,000000,32.5965,32.9859,31.927,32.277,680838.21411712,0
+HCC.US,D,20221010,000000,32.5865,33.3653,32.5366,33.0058,458062.3068137,0
+HCC.US,D,20221011,000000,32.6065,33.1257,32.0874,32.5266,1176417.9745817,0
+HCC.US,D,20221012,000000,32.5666,34.5533,32.277,33.6049,880907.92863933,0
+HCC.US,D,20221013,000000,33.3952,34.7729,33.2455,34.2838,831629.21001699,0
+HCC.US,D,20221014,000000,34.0641,34.0641,32.6065,33.1456,544053.15997293,0
+HCC.US,D,20221017,000000,33.7047,34.3936,32.906,33.7946,502099.43970998,0
+HCC.US,D,20221018,000000,34.144,34.743,33.8195,34.1839,443415.31501699,0
+HCC.US,D,20221019,000000,34.3936,35.0026,33.8445,34.1939,507480.25349183,0
+HCC.US,D,20221020,000000,34.2738,35.6415,34.0541,34.4036,617646.70632318,0
+HCC.US,D,20221021,000000,34.9826,37.0243,34.6032,36.8695,804527.81789201,0
+HCC.US,D,20221024,000000,36.5001,36.8795,35.0425,36.7397,632670.31501899,0
+HCC.US,D,20221025,000000,36.2106,37.3587,35.7997,36.9693,552193.49385325,0
+HCC.US,D,20221026,000000,37.4685,37.5883,36.4352,36.6099,1007103.6374184,0
+HCC.US,D,20221027,000000,36.8296,38.6166,36.8296,38.5468,1027105.400339,0
+HCC.US,D,20221028,000000,38.3171,38.3171,36.1906,37.0193,633617.86711088,0
+HCC.US,D,20221031,000000,36.9893,37.7081,36.7497,37.0792,664111.81624984,0
+HCC.US,D,20221101,000000,37.6083,38.4469,36.8695,38.397,658870.23052378,0
+HCC.US,D,20221102,000000,37.9777,38.4968,36.5001,36.57,502889.73421368,0
+HCC.US,D,20221103,000000,37.64,40.015,37.395,37.88,915757,0
+HCC.US,D,20221104,000000,38.99,39.2479,37.71,38.04,965377,0
+HCC.US,D,20221107,000000,38.66,38.9866,37.92,38.45,606835,0
+HCC.US,D,20221108,000000,38.24,38.41,37.175,37.95,1185061,0
+HCC.US,D,20221109,000000,37.59,37.755,35.31,35.55,659764,0
+HCC.US,D,20221110,000000,36.63,36.74,35.18,35.85,631661,0
+HCC.US,D,20221111,000000,36.44,36.9,34.08,34.11,937466,0
+HCC.US,D,20221114,000000,33.85,35.34,33.55,34.4,1013433,0
+HCC.US,D,20221115,000000,34.55,35,33.38,34.84,614259,0
+HCC.US,D,20221116,000000,34.41,34.8,33.9,34.45,553891,0
+HCC.US,D,20221117,000000,34.12,34.51,33.6,34.45,349810,0
+HCC.US,D,20221118,000000,34.14,34.3062,32.52,33.35,599591,0
+HCC.US,D,20221121,000000,33,35.89,32.95,35.72,772026,0
+HCC.US,D,20221122,000000,36.15,36.69,35.06,35.44,836225,0
+HCC.US,D,20221123,000000,35.31,35.5411,34.88,35.18,502598,0
+HCC.US,D,20221125,000000,35.38,35.9,35.195,35.49,111858,0
+HCC.US,D,20221128,000000,35.01,35.2675,34.29,34.43,452710,0
+HCC.US,D,20221129,000000,34.82,36.15,34.82,35.96,470834,0
+HCC.US,D,20221130,000000,36.44,36.89,35.98,36.82,525733,0
+HCC.US,D,20221201,000000,37.16,37.445,36.43,36.76,624913,0
+HCC.US,D,20221202,000000,36.64,39.37,36.62,39.08,541317,0
+HCC.US,D,20221205,000000,39.36,39.5918,37.28,37.43,450380,0
+HCC.US,D,20221206,000000,37.72,38.585,37.655,38.41,483248,0
+HCC.US,D,20221207,000000,38.12,38.19,36.66,37.2,454894,0
+HCC.US,D,20221208,000000,37.88,37.93,36.24,36.36,350152,0
+HCC.US,D,20221209,000000,36.29,36.36,35.325,35.49,269608,0
+HCC.US,D,20221212,000000,35.2,35.28,33.66,33.95,494464,0
+HCC.US,D,20221213,000000,34.05,35.12,33.97,34.54,898842,0
+HCC.US,D,20221214,000000,34.28,35.46,34.25,35.06,653831,0
+HCC.US,D,20221215,000000,35.09,35.1575,34.45,34.72,424722,0
+HCC.US,D,20221216,000000,34.25,34.78,33.9,34.73,1648517,0
+HCC.US,D,20221219,000000,34.91,35.255,34.13,34.54,438006,0
+HCC.US,D,20221220,000000,34.89,36.19,34.59,35.67,344041,0
+HCC.US,D,20221221,000000,36.18,36.81,35.62,36.67,285475,0
+HCC.US,D,20221222,000000,36.71,37.19,36.03,37.18,399807,0
+HCC.US,D,20221223,000000,37.32,37.35,36.13,36.23,289907,0
+HCC.US,D,20221227,000000,36.7,36.7,36.05,36.58,256164,0
+HCC.US,D,20221228,000000,36.5,36.76,33.43,33.76,485347,0
+HCC.US,D,20221229,000000,33.89,34.5,33.81,34.41,427365,0
+HCC.US,D,20221230,000000,34.17,34.78,34.04,34.64,430352,0
+HCC.US,D,20230103,000000,34.57,34.6,31.85,32.11,677798,0
+HCC.US,D,20230104,000000,31.63,33.18,31.04,32.99,736605,0
+HCC.US,D,20230105,000000,32.99,33.48,32.49,33.37,450287,0
+HCC.US,D,20230106,000000,33.72,35.045,33.72,34.62,558723,0
+HCC.US,D,20230109,000000,34.98,35.14,33.53,33.61,369325,0
+HCC.US,D,20230110,000000,33.9,34.35,33.73,33.99,473554,0
+HCC.US,D,20230111,000000,34,34.575,33.451,34.06,618197,0
+HCC.US,D,20230112,000000,34.38,34.48,33.815,33.83,386106,0
+HCC.US,D,20230113,000000,33.6,34.535,33.3,34.43,317636,0
+HCC.US,D,20230117,000000,34.81,36.34,34.76,36.33,464566,0
+HCC.US,D,20230118,000000,36.65,37.9,36.1601,36.75,561605,0
+HCC.US,D,20230119,000000,36.7,37.635,36.402,37.44,394208,0
+HCC.US,D,20230120,000000,37.7,38.33,37.09,38.31,414581,0
+HCC.US,D,20230123,000000,38.32,38.7,37.0129,37.68,346321,0
+HCC.US,D,20230124,000000,38.04,38.85,37.35,38.74,338939,0
+HCC.US,D,20230125,000000,38.77,39.0599,37.66,37.82,369377,0
+HCC.US,D,20230126,000000,37.98,38.19,37.01,37.93,307346,0
+HCC.US,D,20230127,000000,37.92,37.93,36.265,36.95,331175,0
+HCC.US,D,20230130,000000,36.58,38.0618,36.53,37.55,460861,0
+HCC.US,D,20230131,000000,37.37,37.98,37.08,37.88,369512,0
+HCC.US,D,20230201,000000,37.76,38.28,36.8,37.94,1041281,0
+HCC.US,D,20230202,000000,37.9,38.32,37.55,38.31,411920,0
+HCC.US,D,20230203,000000,38.44,39.0999,37.86,37.86,440792,0
+HCC.US,D,20230206,000000,37.88,38.98,37.65,38.78,589068,0
+HCC.US,D,20230207,000000,38.91,39.3654,37.13,38.48,610771,0
+HCC.US,D,20230208,000000,38.34,38.43,37.43,37.43,509711,0
+HCC.US,D,20230209,000000,37.63,38.4,37.37,37.52,367976,0
+HCC.US,D,20230210,000000,37.52,38.56,37.28,38.36,605456,0
+HCC.US,D,20230213,000000,38.38,38.78,37.73,38.6,850064,0
+HCC.US,D,20230214,000000,38.72,39.88,38.0412,39.38,782050,0
+HCC.US,D,20230215,000000,38.89,40.78,38.89,40.47,1061000,0
+HCC.US,D,20230216,000000,37.14,40.7,37.13,40,2189985,0
+HCC.US,D,20230217,000000,40.75,42.66,40.75,41.66,1329309,0
+HCC.US,D,20230221,000000,41.49,41.49,38.16,39.9,1114654,0
+HCC.US,D,20230222,000000,39.48,39.782,38.26,38.97,663242,0
+HCC.US,D,20230223,000000,38.94,39.35,37.5,37.88,676157,0
+HCC.US,D,20230224,000000,37.5,37.5,36.42,36.9,480620,0
+HCC.US,D,20230227,000000,36.4,37.47,35.57,37.4,565264,0
+HCC.US,D,20230228,000000,37.41,38.89,37.41,38.27,783303,0
+HCC.US,D,20230301,000000,38.7,40.34,38.645,40.16,583564,0
+HCC.US,D,20230302,000000,39.76,41.07,39.37,40.79,514726,0
+HCC.US,D,20230303,000000,40.98,42.95,40.9,42.44,1028570,0
+HCC.US,D,20230306,000000,41.99,42.41,40.255,40.75,544794,0
+HCC.US,D,20230307,000000,40.55,40.81,39.42,39.91,442200,0
+HCC.US,D,20230308,000000,39.92,40.5,39.1,39.4,621085,0
+HCC.US,D,20230309,000000,39.43,40.47,38.77,38.84,703491,0
+HCC.US,D,20230310,000000,38.84,39.3,37.34,37.87,536771,0
+HCC.US,D,20230313,000000,36.94,37.55,36.15,36.27,649714,0
+HCC.US,D,20230314,000000,37.13,37.39,36.0546,36.43,517005,0
+HCC.US,D,20230315,000000,35.47,35.495,33.22,33.79,758324,0
+HCC.US,D,20230316,000000,33.09,34.04,32.51,33.96,545635,0
+HCC.US,D,20230317,000000,34.23,34.23,33.01,33.17,1257064,0
+HCC.US,D,20230320,000000,33.83,34.15,33.14,33.47,590367,0
+HCC.US,D,20230321,000000,34.3,34.82,33.8001,33.96,389649,0
+HCC.US,D,20230322,000000,34.06,34.68,33.555,33.69,618226,0
+HCC.US,D,20230323,000000,33.85,34.84,33.22,33.36,557638,0
+HCC.US,D,20230324,000000,33.08,35.18,32.57,34.54,1399872,0
+HCC.US,D,20230327,000000,34.83,35.29,33.53,34.96,805113,0
+HCC.US,D,20230328,000000,34.825,36.25,34.825,36.15,519999,0
+HCC.US,D,20230329,000000,36.5,36.5,35.44,35.48,714404,0
+HCC.US,D,20230330,000000,35.99,36.26,35.45,35.67,623390,0
+HCC.US,D,20230331,000000,35.89,36.84,35.89,36.71,603423,0
+HCC.US,D,20230403,000000,37.47,37.55,36.04,37.48,559884,0
+HCC.US,D,20230404,000000,37.47,37.47,35.7926,36.04,425417,0
+HCC.US,D,20230405,000000,35.8,36,34.675,35.85,478006,0
+HCC.US,D,20230406,000000,35.77,35.77,35.17,35.31,291131,0
+HCC.US,D,20230410,000000,35.49,35.977,35.38,35.39,526279,0
+HCC.US,D,20230411,000000,35.74,37.07,35.63,36.4,565368,0
+HCC.US,D,20230412,000000,36.49,37.9,36.267,37.85,600321,0
+HCC.US,D,20230413,000000,38,38.79,37.57,38.65,482934,0
+HCC.US,D,20230414,000000,38.65,39,37.245,37.83,531236,0
+HCC.US,D,20230417,000000,38.33,38.97,38.0107,38.09,365840,0
+HCC.US,D,20230418,000000,38.2,39.07,38.06,38.92,359828,0
+HCC.US,D,20230419,000000,38.54,38.86,37.63,38.75,404017,0
+HCC.US,D,20230420,000000,38.39,38.71,37.54,37.79,330151,0
+HCC.US,D,20230421,000000,37.63,37.725,35.89,36.51,542203,0
+HCC.US,D,20230424,000000,36.36,36.76,35.21,36.73,328388,0
+HCC.US,D,20230425,000000,35.84,35.84,34.38,34.74,459140,0
+HCC.US,D,20230426,000000,34.79,35.33,34.46,34.8,385395,0
+HCC.US,D,20230427,000000,34.58,34.71,33.08,34.19,524187,0
+HCC.US,D,20230428,000000,34.02,34.57,33.7106,34.57,547935,0
+HCC.US,D,20230501,000000,34.51,34.53,33.34,33.42,413973,0
+HCC.US,D,20230502,000000,33.2,33.675,32.5401,33.53,991131,0
+HCC.US,D,20230503,000000,33.56,35,33.43,33.59,651898,0
+HCC.US,D,20230504,000000,36,37.2182,34.7,35.7,1186818,0
+HCC.US,D,20230505,000000,36.37,39,35.28,38.75,1043480,0
+HCC.US,D,20230508,000000,39.26,39.62,38.3,38.42,771954,0
+HCC.US,D,20230509,000000,38.26,40.255,38.25,39.38,925962,0
+HCC.US,D,20230510,000000,39.73,39.96,38.68,39.24,595101,0
+HCC.US,D,20230511,000000,38.4,38.66,36.96,37.52,709328,0
+HCC.US,D,20230512,000000,37.76,38.035,36.985,37.17,535952,0
+HCC.US,D,20230515,000000,37.64,37.869,37.04,37.12,432801,0
+HCC.US,D,20230516,000000,36.99,37.26,35.685,35.73,464810,0
+HCC.US,D,20230517,000000,36.01,36.4,35.11,36,702847,0
+HCC.US,D,20230518,000000,35.59,35.59,34.31,35.3,728172,0
+HCC.US,D,20230519,000000,35.65,35.695,34.52,34.96,534739,0
+HCC.US,D,20230522,000000,35.18,35.87,34.9,35.61,373945,0
+HCC.US,D,20230523,000000,35.48,35.56,34.865,34.97,286328,0
+HCC.US,D,20230524,000000,34.71,34.7781,33.92,34.07,300638,0
+HCC.US,D,20230525,000000,33.59,33.94,32.9669,33.52,362267,0
+HCC.US,D,20230526,000000,33.65,34.08,33.36,33.42,354284,0
+HCC.US,D,20230530,000000,33.2,33.3968,31.9713,32.83,513367,0
+HCC.US,D,20230531,000000,32.45,33.285,32.43,32.78,496046,0
+HCC.US,D,20230601,000000,32.75,33.768,32.59,33.4,520579,0
+HCC.US,D,20230602,000000,34.21,35.195,34.1507,35.04,579031,0
+HCC.US,D,20230605,000000,34.57,35.47,34.57,34.76,641297,0
+HCC.US,D,20230606,000000,34.59,35.53,34.545,35.4,674620,0
+HCC.US,D,20230607,000000,35.81,37.03,35.81,36.38,571142,0
+HCC.US,D,20230608,000000,36.27,36.755,35.465,35.7,328550,0
+HCC.US,D,20230609,000000,35.82,36.29,35.41,35.9,275555,0
+HCC.US,D,20230612,000000,35.58,35.8,34.93,35.42,484860,0
+HCC.US,D,20230613,000000,36.15,36.67,35.13,35.22,845895,0
+HCC.US,D,20230614,000000,35.8,36.04,34.725,34.8,682414,0
+HCC.US,D,20230615,000000,34.71,36.21,34.71,36.1,760816,0
+HCC.US,D,20230616,000000,36.58,36.7,35.58,35.89,1249327,0
+HCC.US,D,20230620,000000,35.67,38.5,35.4801,37.77,1326703,0
+HCC.US,D,20230621,000000,37.67,38.91,37.16,38.42,564512,0
+HCC.US,D,20230622,000000,38.1,38.2,37.46,37.87,375757,0
+HCC.US,D,20230623,000000,37.2,37.535,36.7,36.7,631419,0
+HCC.US,D,20230626,000000,36.72,37.86,36.72,37.38,368707,0
+HCC.US,D,20230627,000000,37.35,38.66,37.0525,38.3,744340,0
+HCC.US,D,20230628,000000,37.89,38.3,37.145,38.06,576734,0
+HCC.US,D,20230629,000000,38.24,39.42,38,38.81,608424,0
+HCC.US,D,20230630,000000,39,39.415,38.725,38.95,706462,0
+HCC.US,D,20230703,000000,39.04,40.14,39.01,39.6,544019,0
+HCC.US,D,20230705,000000,39.6,40.3,39.18,39.79,986477,0
+HCC.US,D,20230706,000000,39.31,39.41,38.065,38.75,944815,0
+HCC.US,D,20230707,000000,38.92,40.468,38.81,39.75,642350,0
+HCC.US,D,20230710,000000,39.76,40.54,39.695,40.33,349646,0
+HCC.US,D,20230711,000000,40.22,40.9,40.22,40.44,545172,0
+HCC.US,D,20230712,000000,41.11,41.22,39.61,39.64,653791,0
+HCC.US,D,20230713,000000,39.88,40,38.775,39.09,868897,0
+HCC.US,D,20230714,000000,38.84,38.845,37.28,38.08,624987,0
+HCC.US,D,20230717,000000,37.65,39.079,37.65,38.67,648446,0
+HCC.US,D,20230718,000000,38.7,39.6,38.54,39.32,506111,0
+HCC.US,D,20230719,000000,39.45,39.455,38.61,39.24,534280,0
+HCC.US,D,20230720,000000,39.68,40.6,39.29,40.43,769574,0
+HCC.US,D,20230721,000000,40.65,40.79,39.76,40.68,447292,0
+HCC.US,D,20230724,000000,40.62,42.41,40.62,41.95,565961,0
+HCC.US,D,20230725,000000,42.02,43.65,42.01,42.4,664391,0
+HCC.US,D,20230726,000000,42.01,42.55,41.4333,42.47,890544,0
+HCC.US,D,20230727,000000,42.26,42.78,41.5,42.46,499083,0
+HCC.US,D,20230728,000000,42.96,43.21,42.16,42.48,398008,0
+HCC.US,D,20230731,000000,42.82,44.41,42.81,44.25,613936,0
+HCC.US,D,20230801,000000,43.68,44.82,43.6,44.8,552610,0
+HCC.US,D,20230802,000000,44.67,44.67,43.06,43.3,702869,0
+HCC.US,D,20230803,000000,39.33,40.07,38.01,38.23,2457635,0
+HCC.US,D,20230804,000000,38.06,40.23,38.06,39.68,758692,0
+HCC.US,D,20230807,000000,39.68,40.91,39.25,40.91,680281,0
+HCC.US,D,20230808,000000,40.43,40.89,39.92,40.02,588888,0
+HCC.US,D,20230809,000000,40.25,40.67,39.65,40.42,617008,0
+HCC.US,D,20230810,000000,40.51,41.38,40.14,40.63,668792,0
+HCC.US,D,20230811,000000,40.62,40.87,39.885,40.44,485164,0
+HCC.US,D,20230814,000000,40.43,40.78,39.49,40.77,414468,0
+HCC.US,D,20230815,000000,40.49,40.57,39.08,39.14,678001,0
+HCC.US,D,20230816,000000,39.05,40.13,39.04,39.69,592257,0
+HCC.US,D,20230817,000000,40.07,40.71,39.62,39.72,499310,0
+HCC.US,D,20230818,000000,39.28,39.66,38.78,39.26,524522,0
+HCC.US,D,20230821,000000,39.19,39.78,38.91,39.62,390956,0
+HCC.US,D,20230822,000000,39.81,40.14,39.57,39.83,332483,0
+HCC.US,D,20230823,000000,39.66,39.92,39.13,39.62,312252,0
+HCC.US,D,20230824,000000,39.41,39.74,38.6,39.27,463272,0
+HCC.US,D,20230825,000000,39.5,39.5,38.14,38.69,463376,0
+HCC.US,D,20230828,000000,38.86,39.7,38.83,39.48,309893,0
+HCC.US,D,20230829,000000,39.77,40.26,39.46,39.99,436230,0
+HCC.US,D,20230830,000000,39.78,39.91,39.085,39.25,415360,0
+HCC.US,D,20230831,000000,39.19,39.71,39.0001,39.56,461392,0
+HCC.US,D,20230901,000000,40.22,41.38,40.1281,41.22,457266,0
+HCC.US,D,20230905,000000,41.06,41.73,40.635,41.58,467639,0
+HCC.US,D,20230906,000000,41.42,42.7,41.22,41.81,446645,0
+HCC.US,D,20230907,000000,41.46,41.795,41.185,41.65,505361,0
+HCC.US,D,20230908,000000,41.52,42.85,41.28,42.56,603528,0
+HCC.US,D,20230911,000000,43.02,43.6,42.5101,42.67,697527,0
+HCC.US,D,20230912,000000,43,43.74,42.95,43.7,716279,0
+HCC.US,D,20230913,000000,43.77,45.22,43.59,44.55,891124,0
+HCC.US,D,20230914,000000,45.24,47.185,45.14,47.17,1104654,0
+HCC.US,D,20230915,000000,47.19,48.41,46.46,47.24,2793543,0
+HCC.US,D,20230918,000000,47.78,48.63,47.355,47.76,896301,0
+HCC.US,D,20230919,000000,48.09,48.23,45.72,45.95,958491,0
+HCC.US,D,20230920,000000,46.08,46.54,45.5,45.52,767842,0
+HCC.US,D,20230921,000000,45.24,46.97,44.595,46.36,581825,0
+HCC.US,D,20230922,000000,46.6,46.91,45.695,45.74,427107,0
+HCC.US,D,20230925,000000,45.67,46.959,45.535,46.81,464183,0
+HCC.US,D,20230926,000000,46.74,47.39,45.93,47,751810,0
+HCC.US,D,20230927,000000,49.04,52.2925,49.04,50.86,1704474,0
+HCC.US,D,20230928,000000,51.16,52.995,50.95,51.06,948543,0
+HCC.US,D,20230929,000000,51.26,52.21,50.6,51.08,609335,0
+HCC.US,D,20231002,000000,50.71,50.9699,48.025,49.91,1169840,0
+HCC.US,D,20231003,000000,49.63,50.49,49.04,49.59,602899,0
+HCC.US,D,20231004,000000,50.31,50.5,48.705,49.29,948291,0
+HCC.US,D,20231005,000000,49.17,50.12,48.925,49.66,689323,0
+HCC.US,D,20231006,000000,49.7,50.62,49.34,50.14,786759,0
+HCC.US,D,20231009,000000,50.28,52.26,50.02,51.63,498279,0
+HCC.US,D,20231010,000000,51.45,51.93,51.33,51.48,503424,0
+HCC.US,D,20231011,000000,51.35,51.7329,50.02,50.53,540221,0
+HCC.US,D,20231012,000000,50.06,50.06,48.19,48.95,649416,0
+HCC.US,D,20231013,000000,49.11,49.63,48.07,48.23,430254,0
+HCC.US,D,20231016,000000,49.33,49.71,47.63,47.84,660893,0
+HCC.US,D,20231017,000000,47.59,49.57,47.59,49.53,753822,0
+HCC.US,D,20231018,000000,49.65,49.85,48.75,48.82,606426,0
+HCC.US,D,20231019,000000,48.84,48.84,47.35,47.75,582273,0
+HCC.US,D,20231020,000000,47.56,48,46.595,46.68,600395,0
+HCC.US,D,20231023,000000,46.85,47.92,46.765,47.02,696615,0
+HCC.US,D,20231024,000000,47.21,48.44,47.21,47.29,611048,0
+HCC.US,D,20231025,000000,47.13,47.945,47.075,47.35,412698,0
+HCC.US,D,20231026,000000,47.19,47.88,46.9,47.3,440452,0
+HCC.US,D,20231027,000000,47.4,48.605,47.4,48.13,965599,0
+HCC.US,D,20231030,000000,48.72,49.1399,47.7,47.71,452680,0
+HCC.US,D,20231031,000000,47.57,49.53,47.49,48.73,1167740,0
+HCC.US,D,20231101,000000,48.45,49.79,47.7077,49.69,851629,0
+HCC.US,D,20231102,000000,48.14,52.37,47.88,48.66,1216090,0
+HCC.US,D,20231103,000000,50.1,50.97,48.49,49.37,521133,0
+HCC.US,D,20231106,000000,49.96,49.96,47.71,49.07,728996,0
+HCC.US,D,20231107,000000,48.12,48.12,44.76,46.23,1097095,0
+HCC.US,D,20231108,000000,46.23,47.45,45.495,45.6,797720,0
+HCC.US,D,20231109,000000,46.07,47.3,46.07,46.34,964456,0
+HCC.US,D,20231110,000000,46.7,47.59,46.265,47.37,621014,0
+HCC.US,D,20231113,000000,47.34,47.73,46.66,46.69,484573,0
+HCC.US,D,20231114,000000,48.02,50.595,48,49.98,908898,0
+HCC.US,D,20231115,000000,49.51,50.73,49.23,49.85,493859,0
+HCC.US,D,20231116,000000,50.12,52.91,50.12,50.96,861672,0
+HCC.US,D,20231117,000000,51.77,53.81,51.44,53.8,910479,0
+HCC.US,D,20231120,000000,54.18,54.55,52.56,53.31,637317,0
+HCC.US,D,20231121,000000,53.5,54.83,53.5,54.25,429664,0
+HCC.US,D,20231122,000000,54,55.14,53.48,54.99,402080,0
+HCC.US,D,20231124,000000,54.92,56.09,54.92,55.31,199827,0
+HCC.US,D,20231127,000000,55.14,57.38,55.14,56.5,770899,0
+HCC.US,D,20231128,000000,56.42,56.78,54.6896,55.14,428398,0
+HCC.US,D,20231129,000000,55.32,55.5,54.1,54.56,447778,0
+HCC.US,D,20231130,000000,54.68,56.1,54.68,55.97,412767,0
+HCC.US,D,20231201,000000,55.98,58.82,55.98,58.36,588164,0
+HCC.US,D,20231204,000000,57.71,58.21,56.7,57.21,577075,0
+HCC.US,D,20231205,000000,57.36,58.1,57.09,57.34,727075,0
+HCC.US,D,20231206,000000,57.43,61.03,57.43,58.13,837339,0
+HCC.US,D,20231207,000000,58.22,59.09,57.775,58.42,520672,0
+HCC.US,D,20231208,000000,58.32,59,57.87,58.14,349165,0
+HCC.US,D,20231211,000000,57.58,57.723,55.91,57.05,618280,0
+HCC.US,D,20231212,000000,56.81,56.81,55.35,55.69,577014,0
+HCC.US,D,20231213,000000,55.63,56.33,54.38,56.05,820445,0
+HCC.US,D,20231214,000000,56.8,57.4432,55.46,55.96,760694,0
+HCC.US,D,20231215,000000,55.73,57.32,54.715,56.76,3494205,0
+HCC.US,D,20231218,000000,58.21,58.95,57.395,57.68,554738,0
+HCC.US,D,20231219,000000,58.06,60.9423,57.8201,60.71,775081,0
+HCC.US,D,20231220,000000,60.3,62.5,60.3,60.72,821738,0
+HCC.US,D,20231221,000000,61.17,62.41,60.76,61.41,757808,0
+HCC.US,D,20231222,000000,61.79,62.41,61.35,61.8,455838,0
+HCC.US,D,20231226,000000,61.81,62.3564,61.3855,61.65,279423,0
+HCC.US,D,20231227,000000,61.9,62.88,61.7075,62.28,278013,0
+HCC.US,D,20231228,000000,61.8,62.08,60.95,61.45,368878,0
+HCC.US,D,20231229,000000,61.46,61.6,60.78,60.97,301364,0
+HCC.US,D,20240102,000000,60.61,61.58,59.88,60.91,304261,0
+HCC.US,D,20240103,000000,60.4,63.6899,60,62.34,617257,0
+HCC.US,D,20240104,000000,62.71,67.43,62.4,65.73,1066897,0
+HCC.US,D,20240105,000000,65.73,66.05,64.47,65.11,712364,0
+HCC.US,D,20240108,000000,64.63,64.795,62.24,63.72,408613,0
+HCC.US,D,20240109,000000,63.64,65.25,63.22,65.03,798813,0
+HCC.US,D,20240110,000000,65.12,65.39,62.88,63.58,630931,0
+HCC.US,D,20240111,000000,63.78,64.25,62.36,63.15,320562,0
+HCC.US,D,20240112,000000,63.7,64.08,62.92,63.53,351377,0
+HCC.US,D,20240116,000000,63.34,63.73,61.065,61.27,433714,0
+HCC.US,D,20240117,000000,60.54,63.91,59.78,63.23,724317,0
+HCC.US,D,20240118,000000,63.89,67.7,63.3,67.46,880693,0
+HCC.US,D,20240119,000000,67.83,69.97,66.8801,69.97,944827,0
+HCC.US,D,20240122,000000,69.75,69.75,67.69,68.79,719721,0
+HCC.US,D,20240123,000000,69.5,69.55,67.43,67.61,512870,0
+HCC.US,D,20240124,000000,68.56,68.91,66.16,66.19,664525,0
+HCC.US,D,20240125,000000,66.58,67.14,63.62,64.04,788463,0
+HCC.US,D,20240126,000000,64.18,64.94,63.28,64.82,403933,0
+HCC.US,D,20240129,000000,64.91,65.69,64.233,65.17,668045,0
+HCC.US,D,20240130,000000,64.86,65.41,63.12,65.23,451123,0
+HCC.US,D,20240131,000000,65.47,65.61,63.76,64.17,462399,0
+HCC.US,D,20240201,000000,64.82,65.2,63.265,64.5,481693,0
+HCC.US,D,20240202,000000,63.87,65.16,63.53,63.76,333655,0
+HCC.US,D,20240205,000000,62.94,63.06,60.45,60.93,711844,0
+HCC.US,D,20240206,000000,61.37,61.6,58.944,59.56,771175,0
+HCC.US,D,20240207,000000,59.14,59.99,58.645,59.86,752519,0
+HCC.US,D,20240208,000000,59.07,60.76,58.9,60.39,1065895,0
+HCC.US,D,20240209,000000,60.48,60.48,58.88,59.1,780504,0
+HCC.US,D,20240212,000000,60.09,61.12,59.675,60.34,1079553,0
+HCC.US,D,20240213,000000,59.39,60.62,58.77,59.56,1265636,0
+HCC.US,D,20240214,000000,59.83,61,58,60.78,1395172,0
+HCC.US,D,20240215,000000,57.05,58.79,55.35,58.79,1903289,0
+HCC.US,D,20240216,000000,59.54,59.54,56,57.71,1244406,0
+HCC.US,D,20240220,000000,57.71,57.92,55.2,55.68,1131455,0
+HCC.US,D,20240221,000000,55,57.2295,54.66,56.75,856875,0
+HCC.US,D,20240222,000000,56.5,57.66,55.52,57.58,699171,0
+HCC.US,D,20240223,000000,57.37,58.65,56.75,57.85,479471,0
+HCC.US,D,20240226,000000,57.72,59.935,57.7,58.85,611634,0
+HCC.US,D,20240227,000000,59.15,60.17,58.7,59.56,706783,0
+HCC.US,D,20240228,000000,59.7,60.22,56.97,57.07,1007974,0
+HCC.US,D,20240229,000000,57.41,57.67,55.7,56.97,1938996,0
+HCC.US,D,20240301,000000,57.58,58.29,56.865,57.54,836456,0
+HCC.US,D,20240304,000000,57.64,59.8,57.24,59.12,816293,0
+HCC.US,D,20240305,000000,59,60.67,58.26,58.76,690494,0
+HCC.US,D,20240306,000000,59.39,60.69,59.19,60.07,526141,0
+HCC.US,D,20240307,000000,60.6,62.236,60.6,61.33,697455,0
+HCC.US,D,20240308,000000,61.37,62.38,60.66,60.95,544284,0
+HCC.US,D,20240311,000000,60.5,60.9,55.68,56.98,1234602,0
+HCC.US,D,20240312,000000,56.92,56.99,54.1381,54.79,1137006,0
+HCC.US,D,20240313,000000,54.87,55,53.23,53.85,1420879,0
+HCC.US,D,20240314,000000,53.15,53.29,52.06,53.03,1346530,0
+HCC.US,D,20240315,000000,53.065,54.2,52,53.76,3345199,0
+HCC.US,D,20240318,000000,54.22,54.77,52.8501,53.99,842161,0
+HCC.US,D,20240319,000000,54.2,55.85,53.77,55.71,779130,0
+HCC.US,D,20240320,000000,55.35,55.84,54.01,55.59,720902,0
+HCC.US,D,20240321,000000,56.18,56.63,55.56,56.48,562687,0
+HCC.US,D,20240322,000000,56.45,57.59,56.45,56.54,718314,0
+HCC.US,D,20240325,000000,56.89,58.765,56.89,57.94,800735,0
+HCC.US,D,20240326,000000,59.15,61.5,58.47,59.47,1239977,0
+HCC.US,D,20240327,000000,59.76,62.38,59.0701,62.07,1114409,0
+HCC.US,D,20240328,000000,62.41,62.625,60.593,60.7,1149267,0
+HCC.US,D,20240401,000000,60.71,61.05,60.11,60.58,594877,0
+HCC.US,D,20240402,000000,60.42,60.6,57.68,58.42,796859,0
+HCC.US,D,20240403,000000,58.35,59.5,57.84,59.04,533914,0
+HCC.US,D,20240404,000000,59.07,59.3,56.25,56.35,625515,0
+HCC.US,D,20240405,000000,56.57,56.95,55.41,56.48,963732,0
+HCC.US,D,20240408,000000,57.41,59.71,57.08,58.5,726823,0
+HCC.US,D,20240409,000000,59.01,60.51,58.375,59.98,725552,0
+HCC.US,D,20240410,000000,58.26,61.97,58.26,61.74,988325,0
+HCC.US,D,20240411,000000,63.9,64.53,61.55,63.17,908111,0
+HCC.US,D,20240412,000000,63.55,64.5999,61.84,62.51,598539,0
+HCC.US,D,20240415,000000,62.04,63.82,61.62,62.82,590655,0
+HCC.US,D,20240416,000000,63.25,68.8,62,68.22,1225922,0
+HCC.US,D,20240417,000000,69.17,69.33,65,65.05,852288,0
+HCC.US,D,20240418,000000,65.92,67.43,65,66.15,836057,0
+HCC.US,D,20240419,000000,65.85,67.73,65.85,66.98,662831,0
+HCC.US,D,20240422,000000,66.75,68.6987,66.22,67.09,480477,0
+HCC.US,D,20240423,000000,66.26,66.323,64.19,65.56,538932,0
+HCC.US,D,20240424,000000,65.6,67.08,65.47,66.12,472623,0
+HCC.US,D,20240425,000000,65.04,69.66,64.83,69.55,975531,0
+HCC.US,D,20240426,000000,69.46,70.55,67.2801,70.13,1113320,0
+HCC.US,D,20240429,000000,70.13,71.91,69.31,70.91,565107,0
+HCC.US,D,20240430,000000,70.73,70.93,67.88,68.35,797314,0
+HCC.US,D,20240501,000000,69.18,69.18,67.005,67.9,737642,0
+HCC.US,D,20240502,000000,69.75,71.345,65.32,65.49,1101083,0
+HCC.US,D,20240503,000000,65.68,66.6,64.1,66.23,621682,0
+HCC.US,D,20240506,000000,65.92,67.07,64.74,64.76,651037,0
+HCC.US,D,20240507,000000,64.53,67.44,64.08,66.08,494226,0
+HCC.US,D,20240508,000000,65.43,66.16,64.07,64.82,593569,0
+HCC.US,D,20240509,000000,64.67,66.67,64.1201,65.93,716134,0
+HCC.US,D,20240510,000000,66,66.0605,63.4945,63.78,724492,0
+HCC.US,D,20240513,000000,63.96,64.84,63.2,63.81,468839,0
+HCC.US,D,20240514,000000,64.23,64.65,63.2,63.25,381447,0
+HCC.US,D,20240515,000000,63.01,63.92,61.91,63.52,495077,0
+HCC.US,D,20240516,000000,63.55,64.1,62.59,63.79,509683,0
+HCC.US,D,20240517,000000,64.25,64.71,63.44,64.67,394914,0
+HCC.US,D,20240520,000000,64.67,66.14,64.67,65.55,303492,0
+HCC.US,D,20240521,000000,65.69,66.94,65.69,66.27,378718,0
+HCC.US,D,20240522,000000,65.89,66.95,65.14,66.42,400094,0
+HCC.US,D,20240523,000000,66.39,66.66,64.6201,65.23,529326,0
+HCC.US,D,20240524,000000,65.83,66.4314,65.475,66.28,244913,0
+HCC.US,D,20240528,000000,66.53,68.19,65.73,66.35,386593,0
+HCC.US,D,20240529,000000,65.95,66.51,65.02,65.16,398135,0
+HCC.US,D,20240530,000000,65.31,66.77,65.29,66.54,359388,0
+HCC.US,D,20240531,000000,66.98,68.69,66.98,68.43,472689,0
+HCC.US,D,20240603,000000,68.55,73.08,68.55,72.98,1058069,0
+HCC.US,D,20240604,000000,72.08,72.28,65.075,65.23,1166904,0
+HCC.US,D,20240605,000000,65.01,68.695,64.8049,68.55,774170,0
+HCC.US,D,20240606,000000,68.84,70.86,68.57,68.87,559358,0
+HCC.US,D,20240607,000000,68.05,68.05,65.32,67.59,705820,0
+HCC.US,D,20240610,000000,66.75,67.52,65.19,67.33,585335,0
+HCC.US,D,20240611,000000,66.73,67.28,64.73,65.19,730057,0
+HCC.US,D,20240612,000000,66.25,67.02,64.64,64.74,400389,0
+HCC.US,D,20240613,000000,64.23,65,63.31,64.71,578515,0
+HCC.US,D,20240614,000000,64.21,65.24,64.0306,64.08,334202,0
+HCC.US,D,20240617,000000,64.58,66.28,64.47,65.26,848784,0
+HCC.US,D,20240618,000000,64.97,65.94,64.84,65.16,427660,0
+HCC.US,D,20240620,000000,65.12,68.81,64.82,66.46,1177343,0
+HCC.US,D,20240621,000000,63.49,64.14,61.44,61.5,2954101,0
+HCC.US,D,20240624,000000,61.75,62.89,61,62.69,848593,0
+HCC.US,D,20240625,000000,62.64,62.91,60.96,61.03,599123,0
+HCC.US,D,20240626,000000,60.89,62.02,60.23,61.98,878467,0
+HCC.US,D,20240627,000000,61.94,62.74,60.86,61.48,539219,0
+HCC.US,D,20240628,000000,62.7,63.7,61.92,62.77,805540,0
+HCC.US,D,20240701,000000,67.95,74.64,67.95,73.37,1675981,0
+HCC.US,D,20240702,000000,72.91,74.45,70.88,72.82,1270725,0
+HCC.US,D,20240703,000000,73.96,75.53,72.635,73.29,808537,0
+HCC.US,D,20240705,000000,73.28,73.28,70.29,71.16,960745,0
+HCC.US,D,20240708,000000,71.46,72.65,70.005,70.21,777211,0
+HCC.US,D,20240709,000000,70.06,70.21,68.1,68.65,680114,0
+HCC.US,D,20240710,000000,68.98,69.64,66.9,67.32,648813,0
+HCC.US,D,20240711,000000,68.62,69,66.3801,68.75,658769,0
+HCC.US,D,20240712,000000,69.54,72.195,68.86,70.83,667266,0
+HCC.US,D,20240715,000000,71.32,73.68,71.27,72.93,795142,0
+HCC.US,D,20240716,000000,72.69,73.49,69.09,72.14,967491,0
+HCC.US,D,20240717,000000,72.14,73.19,70.48,70.8,733167,0
+HCC.US,D,20240718,000000,70.41,71.07,69,69.7,498749,0
+HCC.US,D,20240719,000000,69.16,69.16,67.47,68.39,663236,0
+HCC.US,D,20240722,000000,67.97,68.88,66.71,68.42,695132,0
+HCC.US,D,20240723,000000,67.95,69.06,66.01,68.48,696879,0
+HCC.US,D,20240724,000000,68.93,69.72,68.24,68.33,748716,0
+HCC.US,D,20240725,000000,66.92,68.41,64.13,67.69,817315,0
+HCC.US,D,20240726,000000,68.36,69.62,67.165,69.47,467465,0
+HCC.US,D,20240729,000000,69.23,70.24,67.79,68.11,502219,0
+HCC.US,D,20240730,000000,68.16,68.46,66.51,66.74,512592,0
+HCC.US,D,20240731,000000,67.67,69.97,67.05,69.11,877809,0
+HCC.US,D,20240801,000000,68.92,68.92,64.13,64.87,1059907,0
+HCC.US,D,20240802,000000,61.25,64.7115,61.12,62.06,1281373,0
+HCC.US,D,20240805,000000,58.22,61,56.59,60.25,1168824,0
+HCC.US,D,20240806,000000,60.5,62.2699,60.17,60.85,897448,0
+HCC.US,D,20240807,000000,62.06,62.51,59.43,59.51,549094,0
+HCC.US,D,20240808,000000,61.09,61.58,60,60.86,478590,0
+HCC.US,D,20240809,000000,61.39,62.06,60.62,61.49,562268,0
+HCC.US,D,20240812,000000,61.68,62.185,60.2,60.54,337050,0
+HCC.US,D,20240813,000000,60.54,62.75,59.57,61.92,615325,0
+HCC.US,D,20240814,000000,61.67,62.25,56.56,57.36,1350215,0
+HCC.US,D,20240815,000000,59.28,59.57,57.56,58.24,822287,0
+HCC.US,D,20240816,000000,58.01,59.39,56.99,59.06,579342,0
+HCC.US,D,20240819,000000,59.08,60.25,58.905,59.25,381993,0
+HCC.US,D,20240820,000000,59.34,59.69,58.02,58.24,441397,0
+HCC.US,D,20240821,000000,60.1,61.53,58.905,59.83,1042399,0
+HCC.US,D,20240822,000000,59.52,60.34,57.21,57.89,439364,0
+HCC.US,D,20240823,000000,58.1,58.6,56.63,58.13,524991,0
+HCC.US,D,20240826,000000,58.82,59.0492,57.72,57.94,465020,0
+HCC.US,D,20240827,000000,57.91,61.03,57.895,60.36,615136,0
+HCC.US,D,20240828,000000,59.47,60.64,58.75,60.36,578601,0
+HCC.US,D,20240829,000000,61.03,63.43,61,61.48,859208,0
+HCC.US,D,20240830,000000,61.5,61.76,60.48,61.31,600782,0
+HCC.US,D,20240903,000000,60,60.54,56.13,56.43,846162,0
+HCC.US,D,20240904,000000,56.41,56.4483,54.84,55.53,602573,0
+HCC.US,D,20240905,000000,55.11,55.11,53.39,53.71,1060031,0
+HCC.US,D,20240906,000000,53.28,53.28,51.465,52.6,1088169,0
+HCC.US,D,20240909,000000,52.69,52.88,51.51,52.01,704986,0
+HCC.US,D,20240910,000000,51.96,53.06,50.81,51.68,612889,0
+HCC.US,D,20240911,000000,51.58,52.25,50.6,52.07,783817,0
+HCC.US,D,20240912,000000,52.67,55.7867,52.31,53.67,1177199,0
+HCC.US,D,20240913,000000,54.35,55.9,54.225,55.12,792131,0
+HCC.US,D,20240916,000000,55.48,55.77,54.37,54.65,578276,0
+HCC.US,D,20240917,000000,55,55.29,53.1,53.39,648354,0
+HCC.US,D,20240918,000000,53.78,54.54,52.335,52.4,619426,0
+HCC.US,D,20240919,000000,54.13,55.31,53.16,55.17,760796,0
+HCC.US,D,20240920,000000,55.04,56.4873,54.45,55.09,1695680,0
+HCC.US,D,20240923,000000,55.59,56.21,55.07,55.6,547749,0
+HCC.US,D,20240924,000000,58.96,61.415,58.7221,59.81,1299206,0
+HCC.US,D,20240925,000000,59.6,60.41,58.3,59.15,895623,0
+HCC.US,D,20240926,000000,61.37,63.3,61.22,62.72,916382,0
+HCC.US,D,20240927,000000,63.6,66.21,63.6,64.65,1333642,0
+HCC.US,D,20240930,000000,65.015,66.25,63.11,63.9,709229,0
+HCC.US,D,20241001,000000,63.72,64.15,61.87,63.12,583485,0
+HCC.US,D,20241002,000000,63.02,63.51,62.04,62.54,573373,0
+HCC.US,D,20241003,000000,61.6,62.78,61.425,62,509593,0
+HCC.US,D,20241004,000000,62.85,64.75,62.2801,63.93,462122,0
+HCC.US,D,20241007,000000,63.65,64.91,63.41,64.35,483956,0
+HCC.US,D,20241008,000000,62.37,63.605,60.25,61.7,608732,0
+HCC.US,D,20241009,000000,60.85,61.05,59.69,60.85,520923,0
+HCC.US,D,20241010,000000,60.69,63.24,60.01,63.2,569016,0
+HCC.US,D,20241011,000000,63.21,64.5,63.11,63.86,546539,0
+HCC.US,D,20241014,000000,63.23,64.93,63.08,64.79,428655,0
+HCC.US,D,20241015,000000,63.2,64.52,62.79,63.32,641813,0
+HCC.US,D,20241016,000000,64.19,65.77,63.8,64.74,527247,0
+HCC.US,D,20241017,000000,64,64.846,63.12,63.5,752332,0
+HCC.US,D,20241018,000000,64.14,64.4,62.52,62.55,634881,0
+HCC.US,D,20241021,000000,62.71,62.7673,61.03,61.14,660888,0
+HCC.US,D,20241022,000000,61.2,61.356,60.1602,61.19,714891,0
+HCC.US,D,20241023,000000,60.55,61.06,58.395,58.81,744989,0
+HCC.US,D,20241024,000000,59.03,60.32,58.39,59.98,393018,0
+HCC.US,D,20241025,000000,61,61.5,59.85,60.5,519379,0
+HCC.US,D,20241028,000000,60.95,62.96,60.765,62.58,646454,0
+HCC.US,D,20241029,000000,62.58,63.48,61.92,62.26,542327,0
+HCC.US,D,20241030,000000,62.13,63.27,60.875,61.78,774841,0
+HCC.US,D,20241031,000000,60.55,64.86,60.55,63.13,1142105,0
+HCC.US,D,20241101,000000,63.23,65.16,62.64,64.64,1096977,0
+HCC.US,D,20241104,000000,64.63,66.76,63.7701,65.56,814305,0
+HCC.US,D,20241105,000000,64.54,68.62,64.5,67.95,803122,0
+HCC.US,D,20241106,000000,72,74.22,71.06,73.92,1596274,0
+HCC.US,D,20241107,000000,73.82,75.05,73.37,74.78,784812,0
+HCC.US,D,20241108,000000,74.02,75.15,73.3601,74.71,1023645,0
+HCC.US,D,20241111,000000,74.7,74.87,71.41,71.48,962951,0
+HCC.US,D,20241112,000000,69.99,70.205,67.18,67.34,858614,0
+HCC.US,D,20241113,000000,67.77,67.77,65.49,65.56,771059,0
+HCC.US,D,20241114,000000,66.69,67.29,65.59,66.47,643759,0
+HCC.US,D,20241115,000000,67.04,67.92,65.35,65.56,576871,0
+HCC.US,D,20241118,000000,66,67.32,65.98,66.99,496045,0
+HCC.US,D,20241119,000000,66.495,68.65,66.06,68.5,591232,0
+HCC.US,D,20241120,000000,68.57,70.39,68.34,69.97,597805,0
+HCC.US,D,20241121,000000,70.95,74.58,70.71,72.8,938339,0
+HCC.US,D,20241122,000000,71.95,72.37,69.72,70.27,585784,0
+HCC.US,D,20241125,000000,71.1,71.75,70.21,70.91,755890,0
+HCC.US,D,20241126,000000,70.26,70.8,67.78,68.88,677927,0
+HCC.US,D,20241127,000000,70,71.65,69.47,70.3,507846,0
+HCC.US,D,20241129,000000,70.88,71.265,69.88,70.32,323116,0
+HCC.US,D,20241202,000000,71.11,71.9999,68.92,69.28,525532,0
+HCC.US,D,20241203,000000,69.31,70.74,69.0438,69.81,475533,0
+HCC.US,D,20241204,000000,69.52,70.015,67.27,67.4,558261,0
+HCC.US,D,20241205,000000,67.01,67.435,65.37,66.64,426706,0
+HCC.US,D,20241206,000000,67.125,67.2,63.3,63.69,546950,0
+HCC.US,D,20241209,000000,65.845,67.29,63.18,63.41,1000903,0
+HCC.US,D,20241210,000000,63.3,65.06,62.44,64.47,707831,0
+HCC.US,D,20241211,000000,64.785,64.955,63.15,63.66,385055,0
+HCC.US,D,20241212,000000,63.27,63.7,62.58,63.66,534306,0
+HCC.US,D,20241213,000000,63.24,63.61,61.22,61.59,652671,0
+HCC.US,D,20241216,000000,61.45,61.61,59.81,59.94,425811,0
+HCC.US,D,20241217,000000,59.56,59.72,57.84,58.71,630185,0
+HCC.US,D,20241218,000000,59.175,59.75,56.615,57.53,857491,0
+HCC.US,D,20241219,000000,57.915,58.77,55.4,55.86,870057,0
+HCC.US,D,20241220,000000,55.04,56.01,54.4,54.93,1408909,0
+HCC.US,D,20241223,000000,54.9,55.37,54.34,54.89,419422,0
+HCC.US,D,20241224,000000,55.07,55.07,53.57,54.32,278656,0
+HCC.US,D,20241226,000000,54.91,54.91,53.51,54.12,374368,0
+HCC.US,D,20241227,000000,53.855,54.2,52.91,53.63,402650,0
+HCC.US,D,20241230,000000,53.6,55,53.05,54.61,585863,0
+HCC.US,D,20241231,000000,54.655,55.45,54.1,54.24,483911,0
+HCC.US,D,20250102,000000,55.6861,55.78,54.05,54.44,557697,0
+HCC.US,D,20250103,000000,54.45,54.9,53.26,54.58,695371,0
+HCC.US,D,20250106,000000,54.84,56.13,53.2976,53.41,734280,0
+HCC.US,D,20250107,000000,54.05,54.05,51.91,52.33,921628,0
+HCC.US,D,20250108,000000,51.92,52.9,50.9,52.43,804927,0
+HCC.US,D,20250110,000000,52.5,52.92,50.4,50.43,930458,0
+HCC.US,D,20250113,000000,50.25,53.815,49.97,53.79,1321515,0
+HCC.US,D,20250114,000000,53.76,54.625,51.96,53.45,962795,0
+HCC.US,D,20250115,000000,54.86,54.86,53.2,53.9,700617,0
+HCC.US,D,20250116,000000,53.65,55.01,53.4,54.36,548384,0
+HCC.US,D,20250117,000000,54.885,56.075,54.4767,56.06,829614,0
+HCC.US,D,20250121,000000,56.5,57.33,55.98,57.16,465306,0
+HCC.US,D,20250122,000000,57.77,57.96,55.64,55.64,597551,0
+HCC.US,D,20250123,000000,55.805,58.105,55.6,56.25,707071,0
+HCC.US,D,20250124,000000,56.88,56.89,54.36,54.69,543678,0
+HCC.US,D,20250127,000000,53.86,54.76,52.95,53.23,545962,0
+HCC.US,D,20250128,000000,53.5202,53.685,52.01,52.19,416297,0
+HCC.US,D,20250129,000000,52.45,53.97,52,53.77,452589,0
+HCC.US,D,20250130,000000,54.44,54.77,52.5,53.46,432101,0
+HCC.US,D,20250131,000000,53.55,53.74,52.35,52.77,386850,0
+HCC.US,D,20250203,000000,51.52,52.94,51.49,51.68,447574,0
+HCC.US,D,20250204,000000,51.31,53.18,51.08,52.9,498335,0
+HCC.US,D,20250205,000000,52.92,53.86,51.95,53.67,712040,0
+HCC.US,D,20250206,000000,54.075,55.32,52.66,53.23,677314,0
+HCC.US,D,20250207,000000,53.1414,54.19,52,52.41,712169,0
+HCC.US,D,20250210,000000,53.75,54.5,52.54,53.39,854614,0
+HCC.US,D,20250211,000000,52.75,54.0475,52.66,53.61,563697,0
+HCC.US,D,20250212,000000,52.75,53.7,52.27,52.65,873245,0
+HCC.US,D,20250213,000000,53.78,54.219,52.54,54.09,844284,0
+HCC.US,D,20250214,000000,51.36,53.57,49.33,49.56,2347515,0
+HCC.US,D,20250218,000000,50.34,51.42,49.33,50.4,1459945,0
+HCC.US,D,20250219,000000,49.87,50.16,48.89,49.89,793140,0
+HCC.US,D,20250220,000000,50.01,50.81,47.44,48.11,1080646,0
+HCC.US,D,20250221,000000,48.8,48.825,45.94,46.21,874120,0
+HCC.US,D,20250224,000000,49.76,52.9,49.09,49.8,2167879,0
+HCC.US,D,20250225,000000,49.31,51.58,49.02,51.11,1298604,0
+HCC.US,D,20250226,000000,51.32,52.44,49.92,50.51,1016903,0
+HCC.US,D,20250227,000000,50.69,51.37,49.505,49.73,750861,0
+HCC.US,D,20250228,000000,49.31,49.74,47.44,48.14,970428,0
+HCC.US,D,20250303,000000,49.855,51.49,47.54,47.86,1072380,0
+HCC.US,D,20250304,000000,47.27,49.42,46.9144,48.86,1134668,0
+HCC.US,D,20250305,000000,49.02,50.31,47.195,48.78,783336,0
+HCC.US,D,20250306,000000,48.62,48.691,47,48.24,680892,0
+HCC.US,D,20250307,000000,48.03,48.91,46.6,46.75,831992,0
+HCC.US,D,20250310,000000,46.44,47.51,44.62,47.05,1256098,0
+HCC.US,D,20250311,000000,47.68,49.15,47.61,48.88,1032424,0
+HCC.US,D,20250312,000000,49.34,49.34,47.3,47.81,1296237,0
+HCC.US,D,20250313,000000,47.585,48.51,46.8606,48.3,719723,0
+HCC.US,D,20250314,000000,48.955,49.37,48.185,49.23,836396,0
+HCC.US,D,20250317,000000,49.36,50.1,47.36,48.34,1121096,0
+HCC.US,D,20250318,000000,49,49.88,48.11,49.53,718536,0
+HCC.US,D,20250319,000000,49.57,49.89,47.64,48.02,732846,0
+HCC.US,D,20250320,000000,47.555,47.795,46.4,47.1,752658,0
+HCC.US,D,20250321,000000,46.28,47.18,46.01,46.65,3096510,0
+HCC.US,D,20250324,000000,47.33,48.51,47.16,48.18,640145,0
+HCC.US,D,20250325,000000,48.88,49.39,48.24,48.86,896295,0
+HCC.US,D,20250326,000000,49.23,50.12,47.92,48.89,821868,0
+HCC.US,D,20250327,000000,48.67,50.66,48.44,50.29,581550,0
+HCC.US,D,20250328,000000,50.135,50.16,48.1901,48.59,800349,0
+HCC.US,D,20250331,000000,47.575,47.9,46.31,47.72,573441,0
+HCC.US,D,20250401,000000,47.86,49.15,47.4592,48.06,875279,0
+HCC.US,D,20250402,000000,47.74,47.95,46.03,46.69,869798,0
+HCC.US,D,20250403,000000,44.77,44.77,43.27,43.91,1494985,0
+HCC.US,D,20250404,000000,43.44,43.44,39.06,40.66,2363733,0
+HCC.US,D,20250407,000000,39,42.31,38,40.87,1446616,0
+HCC.US,D,20250408,000000,43.78,45.56,42.655,43.44,2109771,0
+HCC.US,D,20250409,000000,43.56,46.055,40.5,44.65,2428692,0
+HCC.US,D,20250410,000000,43.825,45.46,42.57,43.76,1155693,0
+HCC.US,D,20250411,000000,44.11,47.6199,43.95,47.37,1075366,0
+HCC.US,D,20250414,000000,48.015,48.545,46.12,46.77,1130438,0
+HCC.US,D,20250415,000000,46.44,47.38,45.555,47.32,748436,0
+HCC.US,D,20250416,000000,47.16,48.43,47,47.28,782678,0
+HCC.US,D,20250417,000000,47.45,49.42,47.31,49.35,854301,0
+HCC.US,D,20250421,000000,49.86,50.35,47.55,47.8,677805,0
+HCC.US,D,20250422,000000,47.56,48.72,46.3,48.67,861629,0
+HCC.US,D,20250423,000000,49.52,49.77,48.38,49.31,846268,0
+HCC.US,D,20250424,000000,49.889,50.48,49.01,50.18,501592,0
+HCC.US,D,20250425,000000,49.32,49.575,48.24,49.1,518708,0
+HCC.US,D,20250428,000000,49.09,49.33,48.125,48.87,730913,0
+HCC.US,D,20250429,000000,48.61,48.92,47.975,48.65,822816,0
+HCC.US,D,20250430,000000,47.8,48.71,47.07,47.82,1139289,0
+HCC.US,D,20250501,000000,49.14,49.25,43.43,45.41,1935412,0
+HCC.US,D,20250502,000000,46.25,48.28,45.32,47.39,885661,0
+HCC.US,D,20250505,000000,47.239,47.5,46.43,47.3,498406,0
+HCC.US,D,20250506,000000,47.22,47.79,45.275,47.6,675911,0
+HCC.US,D,20250507,000000,47.5,47.5,45,45.84,887661,0
+HCC.US,D,20250508,000000,45.87,45.945,44.51,45.29,1085704,0
+HCC.US,D,20250509,000000,45.01,45.35,44,45.33,652313,0
+HCC.US,D,20250512,000000,46.795,47.89,45.4071,46.27,1010721,0
+HCC.US,D,20250513,000000,46.765,49.49,46.4625,48.37,1197648,0
+HCC.US,D,20250514,000000,48.405,48.41,46.13,47.36,820347,0
+HCC.US,D,20250515,000000,46.57,47.49,46.08,46.87,759425,0
+HCC.US,D,20250516,000000,47.01,48.77,46.2901,48.63,972008,0
+HCC.US,D,20250519,000000,48.22,48.22,46.94,47.9,728911,0
+HCC.US,D,20250520,000000,48.01,48.4399,47.385,48.27,697208,0
+HCC.US,D,20250521,000000,47.83,48.725,47.4375,47.96,1086059,0
+HCC.US,D,20250522,000000,47.3,47.45,44.72,44.81,1094169,0
+HCC.US,D,20250523,000000,44.58,45.715,44.37,45.29,685210,0
+HCC.US,D,20250527,000000,45.885,48.68,45.885,48.28,981662,0
+HCC.US,D,20250528,000000,48.266,48.266,46.63,46.66,810052,0
+HCC.US,D,20250529,000000,46.75,47.15,45.895,46.31,800086,0
+HCC.US,D,20250530,000000,45.5,45.7,44.81,45.45,1091252,0
+HCC.US,D,20250602,000000,46.235,47.11,44.44,45.1,985034,0
+HCC.US,D,20250603,000000,44.84,46.34,43.6,46.06,689879,0
+HCC.US,D,20250604,000000,46.18,47.82,46.18,47.36,694701,0
+HCC.US,D,20250605,000000,47.645,48.12,46.56,46.59,973095,0
+HCC.US,D,20250606,000000,47.47,48.22,47.15,47.44,551097,0
+HCC.US,D,20250609,000000,47.7825,48.88,46.14,48.26,965906,0
+HCC.US,D,20250610,000000,48.8,48.8599,46.99,47.52,806042,0
+HCC.US,D,20250611,000000,47.75,48.22,46.81,48.16,600208,0
+HCC.US,D,20250612,000000,47.305,47.915,46.6781,47.05,522774,0
+HCC.US,D,20250613,000000,46.44,47.1466,45.765,46.79,798230,0
+HCC.US,D,20250616,000000,47.25,47.5,46.07,46.85,721113,0
+HCC.US,D,20250617,000000,46.8,47.97,46.1,46.73,668630,0
+HCC.US,D,20250618,000000,46.58,47.73,46.14,47.01,821262,0
+HCC.US,D,20250620,000000,47.21,47.46,43.14,43.18,2543085,0
+HCC.US,D,20250623,000000,43.55,44.51,43.18,44.17,1274964,0
+HCC.US,D,20250624,000000,43.605,44.3727,42.37,42.61,877690,0
+HCC.US,D,20250625,000000,42.66,42.6717,40.8,41.13,1187433,0
+HCC.US,D,20250626,000000,41.345,42.7028,41.1097,42.17,1059130,0
+HCC.US,D,20250627,000000,42.48,44.1299,42.275,43.66,1208696,0
+HCC.US,D,20250630,000000,44.21,47.03,44.05,45.83,2494712,0
+HCC.US,D,20250701,000000,45.8,45.925,43.43,44.39,1363929,0
+HCC.US,D,20250702,000000,46,51.1,45.617,50.34,2632903,0
+HCC.US,D,20250703,000000,50.34,50.6,49.23,50.01,892406,0
+HCC.US,D,20250707,000000,49.7,50.165,48.2,49.18,1319039,0
+HCC.US,D,20250708,000000,49.52,49.77,48.28,48.96,973977,0
+HCC.US,D,20250709,000000,49.12,49.56,47.88,49,700760,0
+HCC.US,D,20250710,000000,50.09,53.065,49.975,51.19,932740,0
+HCC.US,D,20250711,000000,51,53.025,50.47,52.97,771987,0
+HCC.US,D,20250714,000000,52.83,54.4,50.675,50.79,908200,0
+HCC.US,D,20250715,000000,51.035,51.44,50.14,50.43,828227,0
+HCC.US,D,20250716,000000,50.81,51.08,48.77,49.57,948246,0
+HCC.US,D,20250717,000000,49.57,53.01,49.38,52.68,896559,0
+HCC.US,D,20250718,000000,53.18,54.49,52.28,52.55,779465,0
+HCC.US,D,20250721,000000,54.3772,55.48,53.33,54.38,1115633,0
+HCC.US,D,20250722,000000,57.22,60.6159,57.13,59.98,2652788,0
+HCC.US,D,20250723,000000,60.4,60.74,58.5,59.14,1315326,0
+HCC.US,D,20250724,000000,58.53,58.8,57.41,58,1414357,0
+HCC.US,D,20250725,000000,58.08,58.12,55.865,57.02,1132666,0
+HCC.US,D,20250728,000000,55.565,56,51.13,52.57,1876492,0
+HCC.US,D,20250729,000000,52.65,53.6,52.48,52.96,1202843,0
+HCC.US,D,20250730,000000,52.2,52.4299,50.12,50.69,1738486,0
+HCC.US,D,20250731,000000,49.46,51.65,49.0721,51.38,759087,0
+HCC.US,D,20250801,000000,50.01,52.31,49.07,51.49,1027743,0
+HCC.US,D,20250804,000000,51.01,53.13,51,52.7,755367,0
+HCC.US,D,20250805,000000,53.3,54.69,53.07,54.17,1110287,0
+HCC.US,D,20250806,000000,55,55.74,53.0346,54.85,1631938,0
+HCC.US,D,20250807,000000,58.665,61.35,57.2,59.68,2126818,0
+HCC.US,D,20250808,000000,61.17,63.17,60.68,60.73,1253484,0
+HCC.US,D,20250811,000000,60.2,60.6436,58.72,60.31,1138729,0
+HCC.US,D,20250812,000000,61.275,63.86,60.49,63.83,1155261,0
+HCC.US,D,20250813,000000,63.48,63.92,62.14,63.85,1045441,0
+HCC.US,D,20250814,000000,63,63.38,60.65,61.59,1195113,0
+HCC.US,D,20250815,000000,61.53,61.59,59.65,59.93,753626,0
+HCC.US,D,20250818,000000,59.825,59.98,58.345,58.49,462104,0
+HCC.US,D,20250819,000000,58.675,58.85,57.6,57.85,663519,0
+HCC.US,D,20250820,000000,57.73,58.26,57.2,57.71,545989,0
+HCC.US,D,20250821,000000,57.32,57.965,56.3,57.21,762915,0
+HCC.US,D,20250822,000000,57.6,59.855,57.32,59.31,650744,0
+HCC.US,D,20250825,000000,59.31,61.5,59.065,60.1,531153,0
+HCC.US,D,20250826,000000,59.5,60.13,59.19,59.48,1134335,0
+HCC.US,D,20250827,000000,59.035,59.635,58.54,58.97,437899,0
+HCC.US,D,20250828,000000,59.39,59.53,58.32,58.85,429227,0
+HCC.US,D,20250829,000000,58.93,61.35,58.85,61.14,617308,0
+HCC.US,D,20250902,000000,59.74,59.76,56.69,57,1042323,0
+HCC.US,D,20250903,000000,56.695,56.695,54.66,55.69,1313959,0
+HCC.US,D,20250904,000000,55.805,56.17,55.08,55.15,842571,0
+HCC.US,D,20250905,000000,56,60.885,55.77,60.71,995752,0
+HCC.US,D,20250908,000000,60.56,60.725,57.91,58.04,733903,0
+HCC.US,D,20250909,000000,58.25,59.22,57.965,58.29,572169,0
+HCC.US,D,20250910,000000,58,58.9,57.95,58.68,628442,0
+HCC.US,D,20250911,000000,58.71,59.91,58.4,59.23,510592,0
+HCC.US,D,20250912,000000,58.48,59.28,57.53,57.87,511325,0
+HCC.US,D,20250915,000000,58.58,62.21,58.3,62.21,983554,0
+HCC.US,D,20250916,000000,62.01,63.03,60.77,62.47,714560,0
+HCC.US,D,20250917,000000,62.06,65,61.7725,63.23,906792,0
+HCC.US,D,20250918,000000,63.38,65.3,63.1,63.8,1019193,0
+HCC.US,D,20250919,000000,63.43,64.1,62.725,62.89,1830522,0
+HCC.US,D,20250922,000000,62.02,62.36,60.7,61.82,680468,0
+HCC.US,D,20250923,000000,62.54,62.97,61.51,62.07,554525,0
+HCC.US,D,20250924,000000,62.2,62.84,61.4,62.37,659283,0
+HCC.US,D,20250925,000000,63,65.58,62.85,64.22,1210121,0
+HCC.US,D,20250926,000000,64.0605,64.26,63.2225,63.72,672417,0
+HCC.US,D,20250929,000000,63.89,65.065,62.6,63.33,907611,0
+HCC.US,D,20250930,000000,63.085,63.85,61.9865,63.64,720096,0
+HCC.US,D,20251001,000000,63.99,67.05,63.62,65.92,908523,0
+HCC.US,D,20251002,000000,65.935,66.5,63.41,64.61,708548,0
+HCC.US,D,20251003,000000,65.355,65.97,63.31,64.17,1029853,0
+HCC.US,D,20251006,000000,64.17,65.9353,63.86,63.92,674217,0
+HCC.US,D,20251007,000000,64.35,67.09,63.66,63.71,937196,0
+HCC.US,D,20251008,000000,64.245,65.18,63.37,64.89,540509,0
+HCC.US,D,20251009,000000,65.315,66.55,64.87,65.53,618063,0
+HCC.US,D,20251010,000000,66,67.39,63.45,63.65,622240,0
+HCC.US,D,20251013,000000,64.865,66.805,64.65,66.52,571118,0
+HCC.US,D,20251014,000000,65.14,67.96,64.75,67.22,671597,0
+HCC.US,D,20251015,000000,67.625,68.47,64.84,65.63,1185312,0
+HCC.US,D,20251016,000000,66.065,67.66,65.47,66.58,533353,0
+HCC.US,D,20251017,000000,65.325,66.45,64.35,65.24,544559,0
+HCC.US,D,20251020,000000,65.9575,68.1,65.45,67.52,557764,0
+HCC.US,D,20251021,000000,66.495,66.495,63.84,64.74,562841,0
+HCC.US,D,20251022,000000,63.41,64.62,61.87,62.37,836860,0
+HCC.US,D,20251023,000000,63.43,63.67,62.44,62.7,666920,0
+HCC.US,D,20251024,000000,63,64.95,62.99,64.3,835952,0
+HCC.US,D,20251027,000000,64.215,64.74,63.0501,64.43,525391,0
+HCC.US,D,20251028,000000,63.24,64.85,62.44,64.48,501128,0
+HCC.US,D,20251029,000000,65.1,66.3,63.48,64.22,621722,0
+HCC.US,D,20251030,000000,63.13,64.88,62.24,64.44,735361,0
+HCC.US,D,20251031,000000,64.785,68.36,64.38,67.84,1011096,0
+HCC.US,D,20251103,000000,67.99,70.78,66,69.49,1249730,0
+HCC.US,D,20251104,000000,68.205,68.205,64.27,64.82,804208,0
+HCC.US,D,20251105,000000,65.225,66.985,64.66,66.06,668865,0
+HCC.US,D,20251106,000000,73.77,82.29,72.92,81.3,3326403,0
+HCC.US,D,20251107,000000,80.21,81.846,78.035,81.19,1368494,0
+HCC.US,D,20251110,000000,81.19,83,80.5911,82.36,964421,0
+HCC.US,D,20251111,000000,82,82.635,80.01,82.46,719319,0
+HCC.US,D,20251112,000000,83.12,85.86,82.78,84.05,1118969,0
+HCC.US,D,20251113,000000,83.355,84.27,79.41,80.38,1005826,0
+HCC.US,D,20251114,000000,79.33,81,77.99,78.78,764379,0
+HCC.US,D,20251117,000000,77.95,79.99,76.76,78.01,593394,0
+HCC.US,D,20251118,000000,77.735,79.295,77.2037,78.05,441317,0
+HCC.US,D,20251119,000000,77.985,79.235,75.49,75.75,671655,0
+HCC.US,D,20251120,000000,76.455,77.3,72.99,73.07,1032235,0
+HCC.US,D,20251121,000000,72.65,75.29,71.795,75.07,802006,0
+HCC.US,D,20251124,000000,75.95,76.665,75.21,75.77,837115,0
+HCC.US,D,20251125,000000,76.03,78.3,74.835,77.38,560864,0
+HCC.US,D,20251126,000000,78,79.99,77.78,78.72,671794,0
+HCC.US,D,20251128,000000,77.54,78.5,77.17,78.29,274361,0
+HCC.US,D,20251201,000000,78.265,79.625,76.92,77.48,517423,0
+HCC.US,D,20251202,000000,77.99,80.48,77.73,78,620823,0
+HCC.US,D,20251203,000000,79.005,83.99,78.5,82.92,1003099,0
+HCC.US,D,20251204,000000,82.05,83.1,81.5,82.61,567631,0
+HCC.US,D,20251205,000000,82.525,84.77,81.55,81.61,622781,0
+HCC.US,D,20251208,000000,81.56,81.86,78,79.04,705169,0
+HCC.US,D,20251209,000000,79.2015,81.06,78.26,80.82,492249,0
+HCC.US,D,20251210,000000,80.65,81.04,78.77,80.29,637169,0
+HCC.US,D,20251211,000000,79.99,84.71,79.82,84.12,765514,0
+HCC.US,D,20251212,000000,84.7,85.32,81.16,83.41,649058,0
+HCC.US,D,20251215,000000,85,85,82.18,83.51,765252,0
+HCC.US,D,20251216,000000,82.74,85.4,82.25,83.55,1000127,0
+HCC.US,D,20251217,000000,82.39,85.365,82.27,84.9,991405,0
+HCC.US,D,20251218,000000,85.49,87.1,83.67,85.5,961402,0
+HCC.US,D,20251219,000000,85.02,89.055,84.73,87.43,2278980,0
+HCC.US,D,20251222,000000,87.85,89.9,86.6822,87.12,522632,0
+HCC.US,D,20251223,000000,87.25,89.65,86.89,89.2,518922,0
+HCC.US,D,20251224,000000,88.635,89.9,88.38,89.16,218761,0
+HCC.US,D,20251226,000000,89.23,89.87,88.5,89.19,237397,0
+HCC.US,D,20251229,000000,87.84,90.38,87.24,89.16,446049,0
+HCC.US,D,20251230,000000,89.765,90.7999,88.24,88.66,434825,0
+HCC.US,D,20251231,000000,88.095,88.41,86.85,88.17,442255,0
+HCC.US,D,20260102,000000,88.8,89.9,87.11,89.55,419554,0
+HCC.US,D,20260105,000000,90,91.34,88.785,89.94,613531,0
+HCC.US,D,20260106,000000,90.18,93.2,89.75,90.82,790456,0
+HCC.US,D,20260107,000000,90.49,91.94,89.77,91.83,577954,0
+HCC.US,D,20260108,000000,90.53,96.0437,90.44,95.61,621030,0
+HCC.US,D,20260109,000000,96,99.249,95.5,96.97,1712954,0
+HCC.US,D,20260112,000000,98.45,101,97.07,100.2,722360,0
+HCC.US,D,20260113,000000,100.21,101.34,98.36,100.71,497754,0
+HCC.US,D,20260114,000000,101.09,105.345,100.79,102.08,1287404,0
+HCC.US,D,20260115,000000,102.06,104.0126,100.78,102.44,840672,0
+HCC.US,D,20260116,000000,100.31,103.47,98.75,100.07,905916,0
+HCC.US,D,20260120,000000,101.11,102.6,98.03,98.99,1320076,0
+HCC.US,D,20260121,000000,100.69,101.04,97.01,99.87,1010126,0
+HCC.US,D,20260122,000000,101,102.92,98.12,98.33,748713,0
+HCC.US,D,20260123,000000,100.19,100.58,96.52,98.37,607275,0
+HCC.US,D,20260126,000000,99.5,99.65,89.13,89.49,1846562,0
+HCC.US,D,20260127,000000,91.01,93,90.4588,92.38,980589,0
+HCC.US,D,20260128,000000,93.275,93.275,88.66,90.09,754615,0
+HCC.US,D,20260129,000000,93.77,94.4,90.15,92.09,1202177,0
+HCC.US,D,20260130,000000,90.295,91.42,88.16,89.3,1010171,0
+HCC.US,D,20260202,000000,88.32,90.18,87.16,89.34,788088,0
+HCC.US,D,20260203,000000,90.96,91.575,89.01,90.78,1120329,0
+HCC.US,D,20260204,000000,92.38,92.64,86.73,88.4,851644,0
+HCC.US,D,20260205,000000,85.07,87.42,84.14,86.52,1619017,0
+HCC.US,D,20260206,000000,87.455,90.37,87.435,89.05,1474393,0
+HCC.US,D,20260209,000000,89.82,94.25,88.409,94,870117,0
+HCC.US,D,20260210,000000,93.89,94.01,89.51,90.31,1091799,0
+HCC.US,D,20260211,000000,91.91,93.11,87.7852,90.64,949775,0
+HCC.US,D,20260212,000000,91.43,91.43,85.54,86.09,1213677,0
+HCC.US,D,20260213,000000,85.07,86.98,81.4501,86.28,1544684,0
+HCC.US,D,20260217,000000,85.455,87.91,84.14,84.92,993381,0
+HCC.US,D,20260218,000000,85.32,88.2,85.32,87.08,638967,0
diff --git a/daily/us/nyse stocks/1/hdb.us.txt b/daily/us/nyse stocks/1/hdb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9e863d2dabcac8aeb172d026528fdda1c47c0e78
--- /dev/null
+++ b/daily/us/nyse stocks/1/hdb.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HDB.US,D,20050225,000000,1.98338,2.03776,1.97886,2.03458,3246576,0
+HDB.US,D,20050228,000000,2.05022,2.09742,2.05022,2.09704,7567875,0
+HDB.US,D,20050301,000000,2.10822,2.11083,2.07252,2.09519,2802337,0
+HDB.US,D,20050302,000000,2.09034,2.09082,2.05022,2.05464,3082788,0
+HDB.US,D,20050303,000000,2.0769,2.08364,2.03948,2.05778,2831511,0
+HDB.US,D,20050304,000000,2.06672,2.12595,2.06672,2.122,3064844,0
+HDB.US,D,20050307,000000,2.1394,2.17638,2.1278,2.17596,3470936,0
+HDB.US,D,20050308,000000,2.1847,2.205,2.17638,2.20406,7603758,0
+HDB.US,D,20050309,000000,2.21513,2.22849,2.16384,2.16822,2593674,0
+HDB.US,D,20050310,000000,2.1616,2.1616,2.11801,2.13051,3111947,0
+HDB.US,D,20050311,000000,2.13261,2.15006,2.122,2.15006,2797833,0
+HDB.US,D,20050314,000000,2.1394,2.15048,2.07029,2.10774,3129920,0
+HDB.US,D,20050315,000000,2.08673,2.09034,2.04847,2.06805,3930904,0
+HDB.US,D,20050316,000000,2.06853,2.07066,1.94374,1.99984,6387705,0
+HDB.US,D,20050317,000000,1.99984,1.99984,1.91654,1.95976,5986097,0
+HDB.US,D,20050318,000000,1.95219,1.98381,1.95082,1.95662,2945916,0
+HDB.US,D,20050321,000000,1.93432,1.93656,1.85898,1.90176,7015913,0
+HDB.US,D,20050322,000000,1.87862,1.89648,1.82561,1.83226,7069775,0
+HDB.US,D,20050323,000000,1.76057,1.79932,1.72882,1.78282,10596799,0
+HDB.US,D,20050324,000000,1.78282,1.85136,1.78282,1.83178,4538930,0
+HDB.US,D,20050328,000000,1.84429,1.84742,1.81852,1.82964,2088835,0
+HDB.US,D,20050329,000000,1.82964,1.84343,1.80198,1.80726,5784155,0
+HDB.US,D,20050330,000000,1.8162,1.83178,1.81396,1.82736,1341712,0
+HDB.US,D,20050331,000000,1.83848,1.8866,1.83848,1.87328,3186008,0
+HDB.US,D,20050401,000000,1.89862,1.91374,1.85588,1.86525,2993045,0
+HDB.US,D,20050404,000000,1.87195,1.91692,1.85498,1.9058,2322178,0
+HDB.US,D,20050405,000000,1.8934,1.90314,1.87509,1.87862,2263855,0
+HDB.US,D,20050406,000000,1.90851,1.97092,1.90851,1.96955,3403638,0
+HDB.US,D,20050407,000000,1.97934,2.0132,1.97587,1.97982,2452316,0
+HDB.US,D,20050408,000000,1.97002,1.9705,1.94459,1.94459,2270588,0
+HDB.US,D,20050411,000000,1.9589,1.96328,1.91208,1.9232,1018615,0
+HDB.US,D,20050412,000000,1.91208,1.93432,1.88846,1.93432,1527922,0
+HDB.US,D,20050413,000000,1.94545,1.95219,1.91654,1.91692,982715,0
+HDB.US,D,20050414,000000,1.92544,1.94374,1.91873,1.9223,1693958,0
+HDB.US,D,20050415,000000,1.91654,1.91692,1.84742,1.8479,2638542,0
+HDB.US,D,20050418,000000,1.82736,1.86748,1.78054,1.86748,3266764,0
+HDB.US,D,20050419,000000,1.88978,1.93789,1.88798,1.92544,2353602,0
+HDB.US,D,20050420,000000,1.9397,1.94374,1.86036,1.86258,2975089,0
+HDB.US,D,20050421,000000,1.86525,1.87862,1.84343,1.87862,5286053,0
+HDB.US,D,20050422,000000,1.86748,1.90314,1.85184,1.87195,2295263,0
+HDB.US,D,20050425,000000,1.87195,1.91113,1.86387,1.90362,1368639,0
+HDB.US,D,20050426,000000,1.87195,1.90314,1.87195,1.90314,1023114,0
+HDB.US,D,20050427,000000,1.8982,1.90447,1.85232,1.89064,2371537,0
+HDB.US,D,20050428,000000,1.84971,1.89292,1.84742,1.87419,4761036,0
+HDB.US,D,20050429,000000,1.86706,1.96642,1.86706,1.9348,6681634,0
+HDB.US,D,20050502,000000,1.9655,1.9745,1.91255,1.929,6553745,0
+HDB.US,D,20050503,000000,1.929,1.929,1.89862,1.9156,10984976,0
+HDB.US,D,20050504,000000,1.91422,1.95529,1.90899,1.93789,5420670,0
+HDB.US,D,20050505,000000,1.94854,1.9745,1.92938,1.93299,2984069,0
+HDB.US,D,20050506,000000,1.93432,1.94769,1.90942,1.9223,2286300,0
+HDB.US,D,20050509,000000,1.91654,1.93703,1.9107,1.9192,4146287,0
+HDB.US,D,20050510,000000,1.91374,1.94635,1.85864,1.86925,4884443,0
+HDB.US,D,20050511,000000,1.86478,1.88846,1.85774,1.88846,1801659,0
+HDB.US,D,20050512,000000,1.88893,1.89782,1.83322,1.83896,1561596,0
+HDB.US,D,20050513,000000,1.84837,1.88978,1.84837,1.86302,2708092,0
+HDB.US,D,20050516,000000,1.85413,1.87642,1.85413,1.86302,729181,0
+HDB.US,D,20050517,000000,1.86083,1.88179,1.85456,1.85456,2468024,0
+HDB.US,D,20050518,000000,1.85456,1.91783,1.85456,1.91374,5308490,0
+HDB.US,D,20050519,000000,1.92277,1.92277,1.90224,1.90984,706747,0
+HDB.US,D,20050520,000000,1.9058,1.9223,1.89468,1.90808,558668,0
+HDB.US,D,20050523,000000,1.89862,1.9156,1.89554,1.9049,1696204,0
+HDB.US,D,20050524,000000,1.91208,1.91654,1.87909,1.88536,1202589,0
+HDB.US,D,20050525,000000,1.87148,1.88304,1.81263,1.83274,1781471,0
+HDB.US,D,20050526,000000,1.83274,1.88978,1.83274,1.86925,2106801,0
+HDB.US,D,20050527,000000,1.86083,1.88536,1.85184,1.87862,2380517,0
+HDB.US,D,20050531,000000,1.87195,1.88136,1.85774,1.86706,1815113,0
+HDB.US,D,20050601,000000,1.87376,1.88536,1.84072,1.87195,2241420,0
+HDB.US,D,20050602,000000,1.86748,1.88136,1.86748,1.87552,2203267,0
+HDB.US,D,20050603,000000,1.86434,1.88304,1.85232,1.85631,1584035,0
+HDB.US,D,20050606,000000,1.87195,1.88304,1.85413,1.87909,2993045,0
+HDB.US,D,20050607,000000,1.88256,1.97492,1.88256,1.96242,7163999,0
+HDB.US,D,20050608,000000,1.97002,1.98742,1.97002,1.97796,1597492,0
+HDB.US,D,20050609,000000,1.96822,1.9936,1.96774,1.98466,1023114,0
+HDB.US,D,20050610,000000,1.98918,1.99446,1.9705,1.98604,4345975,0
+HDB.US,D,20050613,000000,1.98604,2.04442,1.98514,2.0284,3390175,0
+HDB.US,D,20050614,000000,2.03287,2.06401,2.0324,2.0614,5577737,0
+HDB.US,D,20050615,000000,2.07252,2.07965,2.05246,2.07475,3432808,0
+HDB.US,D,20050616,000000,2.08545,2.08811,2.05735,2.08278,2811298,0
+HDB.US,D,20050617,000000,2.08811,2.11707,2.08146,2.10328,3194963,0
+HDB.US,D,20050620,000000,2.09886,2.10371,2.07295,2.07917,2712581,0
+HDB.US,D,20050621,000000,2.09034,2.09477,2.06586,2.07736,1469603,0
+HDB.US,D,20050622,000000,2.07252,2.07475,2.02484,2.03458,1355185,0
+HDB.US,D,20050623,000000,2.02351,2.03458,1.97626,1.99142,1649084,0
+HDB.US,D,20050624,000000,1.99223,2.00568,1.96328,1.99941,2151667,0
+HDB.US,D,20050627,000000,2.01632,2.02698,2.00787,2.02127,2784378,0
+HDB.US,D,20050628,000000,2.00968,2.03505,2.00968,2.03505,2631819,0
+HDB.US,D,20050629,000000,2.05064,2.09477,2.05022,2.0787,3035678,0
+HDB.US,D,20050630,000000,2.09477,2.1608,2.05959,2.07295,5003356,0
+HDB.US,D,20050701,000000,2.08412,2.15048,2.08412,2.13441,3643704,0
+HDB.US,D,20050705,000000,2.13488,2.1394,2.11259,2.12824,3289203,0
+HDB.US,D,20050706,000000,2.16032,2.18518,2.15942,2.18518,2409681,0
+HDB.US,D,20050707,000000,2.15048,2.17096,2.1394,2.16122,3643704,0
+HDB.US,D,20050708,000000,2.1838,2.22849,2.18124,2.2185,3226390,0
+HDB.US,D,20050711,000000,2.2185,2.25069,2.21718,2.21994,6719759,0
+HDB.US,D,20050712,000000,2.20634,2.21048,2.16122,2.16122,3636967,0
+HDB.US,D,20050713,000000,2.1616,2.17049,2.09924,2.1028,3832162,0
+HDB.US,D,20050714,000000,2.10594,2.1135,2.08944,2.09704,3859104,0
+HDB.US,D,20050715,000000,2.09704,2.09704,2.0168,2.0324,5566532,0
+HDB.US,D,20050718,000000,2.04352,2.0614,2.04352,2.05294,3452996,0
+HDB.US,D,20050719,000000,2.08412,2.13892,2.06448,2.12382,2735012,0
+HDB.US,D,20050720,000000,2.14606,2.16032,2.13712,2.16032,2918997,0
+HDB.US,D,20050721,000000,2.15718,2.17733,2.05022,2.06805,4083464,0
+HDB.US,D,20050722,000000,2.0769,2.17002,2.0765,2.1394,3551711,0
+HDB.US,D,20050725,000000,2.20406,2.26082,2.19787,2.25939,6681634,0
+HDB.US,D,20050726,000000,2.24204,2.31782,2.23001,2.27104,4543413,0
+HDB.US,D,20050727,000000,2.34876,2.34876,2.24926,2.25378,3120936,0
+HDB.US,D,20050728,000000,2.27104,2.28852,2.24593,2.26034,6035455,0
+HDB.US,D,20050729,000000,2.26034,2.28639,2.21946,2.2639,3078307,0
+HDB.US,D,20050801,000000,2.25284,2.27294,2.22754,2.25616,3850122,0
+HDB.US,D,20050802,000000,2.25663,2.30645,2.25663,2.30645,2719306,0
+HDB.US,D,20050803,000000,2.30645,2.3199,2.29105,2.3133,1038799,0
+HDB.US,D,20050804,000000,2.32462,2.32866,2.26866,2.27152,2091090,0
+HDB.US,D,20050805,000000,2.27337,2.27337,2.1394,2.20272,6336088,0
+HDB.US,D,20050808,000000,2.18314,2.20112,2.16208,2.17638,1658064,0
+HDB.US,D,20050809,000000,2.18751,2.2399,2.1838,2.2399,3022215,0
+HDB.US,D,20050810,000000,2.27104,2.30645,2.25284,2.28944,2084354,0
+HDB.US,D,20050811,000000,2.29509,2.29794,2.2552,2.26485,2227957,0
+HDB.US,D,20050812,000000,2.27104,2.27337,2.22849,2.22849,1745575,0
+HDB.US,D,20050815,000000,2.2399,2.2571,2.22849,2.23942,612528,0
+HDB.US,D,20050816,000000,2.23942,2.23942,2.17966,2.17966,901954,0
+HDB.US,D,20050817,000000,2.18845,2.1955,2.1616,2.1914,1539153,0
+HDB.US,D,20050818,000000,2.20064,2.20064,2.15048,2.17966,1545885,0
+HDB.US,D,20050819,000000,2.17966,2.20182,2.16208,2.20182,1729861,0
+HDB.US,D,20050822,000000,2.20634,2.2399,2.19502,2.21233,1839797,0
+HDB.US,D,20050823,000000,2.19502,2.19502,2.09567,2.1087,3024449,0
+HDB.US,D,20050824,000000,2.10822,2.11445,2.03458,2.05996,4660094,0
+HDB.US,D,20050825,000000,2.08231,2.11887,2.05064,2.11887,3890500,0
+HDB.US,D,20050826,000000,2.11036,2.11924,2.05464,2.10774,1498781,0
+HDB.US,D,20050829,000000,2.09704,2.13756,2.09429,2.13756,2032756,0
+HDB.US,D,20050830,000000,2.12861,2.15048,2.1251,2.14164,1395557,0
+HDB.US,D,20050831,000000,2.14825,2.14958,2.12908,2.13441,2337886,0
+HDB.US,D,20050901,000000,2.13441,2.13712,2.11492,2.12062,2046212,0
+HDB.US,D,20050902,000000,2.09477,2.12062,2.09429,2.11492,1166696,0
+HDB.US,D,20050906,000000,2.11707,2.13441,2.10328,2.11216,4110381,0
+HDB.US,D,20050907,000000,2.10594,2.12382,2.10062,2.11492,3114207,0
+HDB.US,D,20050908,000000,2.1394,2.1394,2.11707,2.11972,973752,0
+HDB.US,D,20050909,000000,2.1442,2.15048,2.12908,2.13261,3435038,0
+HDB.US,D,20050912,000000,2.14382,2.1442,2.11839,2.13488,3989217,0
+HDB.US,D,20050913,000000,2.1442,2.1442,2.13261,2.13756,2566747,0
+HDB.US,D,20050914,000000,2.14872,2.15942,2.1442,2.15144,4491797,0
+HDB.US,D,20050915,000000,2.17372,2.18794,2.15942,2.1838,5649535,0
+HDB.US,D,20050916,000000,2.18845,2.27246,2.18845,2.26438,5723587,0
+HDB.US,D,20050919,000000,2.29509,2.29794,2.24498,2.25568,2443340,0
+HDB.US,D,20050920,000000,2.28852,2.34876,2.27831,2.34424,4076728,0
+HDB.US,D,20050921,000000,2.34002,2.36103,2.31806,2.33788,3684078,0
+HDB.US,D,20050922,000000,2.27337,2.27337,2.20406,2.24783,5784155,0
+HDB.US,D,20050923,000000,2.22849,2.2613,2.22849,2.2437,5508193,0
+HDB.US,D,20050926,000000,2.25069,2.2795,2.234,2.24878,1741074,0
+HDB.US,D,20050927,000000,2.25939,2.26914,2.2552,2.2613,2853929,0
+HDB.US,D,20050928,000000,2.27498,2.29984,2.27451,2.28188,3888275,0
+HDB.US,D,20050929,000000,2.27337,2.29984,2.25892,2.28188,2494947,0
+HDB.US,D,20050930,000000,2.27337,2.28639,2.27152,2.28188,2835988,0
+HDB.US,D,20051003,000000,2.3615,2.43333,2.34424,2.40595,18680720,0
+HDB.US,D,20051004,000000,2.43879,2.43994,2.41018,2.42387,9192262,0
+HDB.US,D,20051005,000000,2.42154,2.42154,2.31782,2.31806,6881301,0
+HDB.US,D,20051006,000000,2.32509,2.32532,2.23048,2.23753,8063724,0
+HDB.US,D,20051007,000000,2.22896,2.27736,2.22896,2.26343,3740170,0
+HDB.US,D,20051010,000000,2.27451,2.27998,2.23753,2.24641,1626664,0
+HDB.US,D,20051011,000000,2.23305,2.24094,2.17923,2.20112,3260043,0
+HDB.US,D,20051012,000000,2.17278,2.19184,2.13627,2.15586,4245001,0
+HDB.US,D,20051013,000000,2.15586,2.15586,2.05464,2.05916,7821405,0
+HDB.US,D,20051014,000000,2.00568,2.08364,1.98562,2.05959,7776523,0
+HDB.US,D,20051017,000000,2.05959,2.07252,2.04128,2.07029,4119357,0
+HDB.US,D,20051018,000000,2.06311,2.06358,2.01006,2.0208,3329590,0
+HDB.US,D,20051019,000000,1.99446,2.01414,1.94012,2.01276,5086382,0
+HDB.US,D,20051020,000000,2.01367,2.01632,1.97626,1.98153,2409681,0
+HDB.US,D,20051021,000000,1.99807,2.02042,1.9878,2.0052,3082788,0
+HDB.US,D,20051024,000000,1.99408,1.99494,1.91873,1.95082,6858881,0
+HDB.US,D,20051025,000000,1.95219,1.95482,1.91654,1.9232,5097604,0
+HDB.US,D,20051026,000000,1.93885,1.93885,1.91422,1.9156,6365262,0
+HDB.US,D,20051027,000000,1.92676,1.93299,1.87286,1.87994,4884443,0
+HDB.US,D,20051028,000000,1.87195,1.90538,1.8702,1.90043,6820729,0
+HDB.US,D,20051031,000000,1.90314,1.9811,1.90314,1.96955,8465333,0
+HDB.US,D,20051101,000000,1.96955,2.0208,1.96955,2.01006,6057898,0
+HDB.US,D,20051102,000000,2.02127,2.05426,2.01452,2.04932,3740170,0
+HDB.US,D,20051103,000000,2.05246,2.07029,2.04352,2.04799,3046884,0
+HDB.US,D,20051104,000000,2.05916,2.05996,1.99446,1.99446,2331161,0
+HDB.US,D,20051107,000000,1.99984,2.01547,1.98381,1.99669,2241420,0
+HDB.US,D,20051108,000000,2.01367,2.05022,2.00787,2.03734,3221901,0
+HDB.US,D,20051109,000000,2.02351,2.06805,2.01547,2.04128,1828582,0
+HDB.US,D,20051110,000000,2.0324,2.04528,2.00968,2.02698,5238942,0
+HDB.US,D,20051111,000000,2.10774,2.17464,2.10194,2.1394,22997513,0
+HDB.US,D,20051114,000000,2.19279,2.22392,2.17325,2.18518,7309842,0
+HDB.US,D,20051115,000000,2.22392,2.22392,2.16612,2.17548,6309174,0
+HDB.US,D,20051116,000000,2.19968,2.21718,2.19835,2.21138,5070674,0
+HDB.US,D,20051117,000000,2.22802,2.26295,2.21946,2.25939,3625765,0
+HDB.US,D,20051118,000000,2.25986,2.25986,2.19502,2.22849,4045309,0
+HDB.US,D,20051121,000000,2.21803,2.23591,2.18845,2.22478,3883771,0
+HDB.US,D,20051122,000000,2.2109,2.21186,2.17096,2.18614,5501451,0
+HDB.US,D,20051123,000000,2.18703,2.23353,2.18614,2.23353,3143377,0
+HDB.US,D,20051125,000000,2.24441,2.25426,2.22896,2.23258,1059014,0
+HDB.US,D,20051128,000000,2.23001,2.23942,2.19835,2.20064,1725383,0
+HDB.US,D,20051129,000000,2.205,2.21946,2.17824,2.18794,1974413,0
+HDB.US,D,20051130,000000,2.19921,2.21898,2.19184,2.21028,2952669,0
+HDB.US,D,20051201,000000,2.21946,2.28188,2.21513,2.28188,5236697,0
+HDB.US,D,20051202,000000,2.27546,2.27831,2.24394,2.25473,1969930,0
+HDB.US,D,20051205,000000,2.25473,2.2613,2.20723,2.22896,5075151,0
+HDB.US,D,20051206,000000,2.2399,2.25284,2.23448,2.24094,4186659,0
+HDB.US,D,20051207,000000,2.2552,2.25892,2.24689,2.25473,2934700,0
+HDB.US,D,20051208,000000,2.25473,2.25473,2.22849,2.23305,1667044,0
+HDB.US,D,20051209,000000,2.24394,2.28639,2.24275,2.26628,4550136,0
+HDB.US,D,20051212,000000,2.26866,2.28944,2.24641,2.26914,3964548,0
+HDB.US,D,20051213,000000,2.28449,2.28944,2.24926,2.26724,3883771,0
+HDB.US,D,20051214,000000,2.32228,2.36811,2.3199,2.35912,4989893,0
+HDB.US,D,20051215,000000,2.35912,2.36008,2.25331,2.26675,5167149,0
+HDB.US,D,20051216,000000,2.27337,2.31188,2.27337,2.29699,1500999,0
+HDB.US,D,20051219,000000,2.29319,2.3433,2.28449,2.32414,2566747,0
+HDB.US,D,20051220,000000,2.36103,2.36602,2.32628,2.34472,1960952,0
+HDB.US,D,20051221,000000,2.35584,2.41964,2.35489,2.39506,3758131,0
+HDB.US,D,20051222,000000,2.38442,2.38442,2.36507,2.37781,2692391,0
+HDB.US,D,20051223,000000,2.36103,2.36103,2.33483,2.3433,1999100,0
+HDB.US,D,20051227,000000,2.34002,2.34002,2.29105,2.29889,1242991,0
+HDB.US,D,20051228,000000,2.30104,2.31282,2.27199,2.30199,2167363,0
+HDB.US,D,20051229,000000,2.3133,2.3133,2.28944,2.29086,4415515,0
+HDB.US,D,20051230,000000,2.29086,2.29556,2.2658,2.26866,1889170,0
+HDB.US,D,20060103,000000,2.28592,2.34139,2.28236,2.33574,5357853,0
+HDB.US,D,20060104,000000,2.3334,2.38442,2.3334,2.37971,2647522,0
+HDB.US,D,20060105,000000,2.37357,2.39506,2.36507,2.38704,1552610,0
+HDB.US,D,20060106,000000,2.40757,2.44184,2.40666,2.43166,3464202,0
+HDB.US,D,20060109,000000,2.42506,2.48058,2.40001,2.48058,6908240,0
+HDB.US,D,20060110,000000,2.43994,2.43994,2.38917,2.42106,4541156,0
+HDB.US,D,20060111,000000,2.40666,2.43713,2.39317,2.43333,2524120,0
+HDB.US,D,20060112,000000,2.43428,2.46617,2.40875,2.41822,2681177,0
+HDB.US,D,20060113,000000,2.41822,2.44868,2.39859,2.40875,1624409,0
+HDB.US,D,20060117,000000,2.40001,2.40239,2.36245,2.37144,2887599,0
+HDB.US,D,20060118,000000,2.33103,2.3577,2.32866,2.33056,5575512,0
+HDB.US,D,20060119,000000,2.36198,2.41256,2.35489,2.40096,2512914,0
+HDB.US,D,20060120,000000,2.40096,2.41916,2.34424,2.34544,2925726,0
+HDB.US,D,20060123,000000,2.32866,2.38066,2.3277,2.36954,2241420,0
+HDB.US,D,20060124,000000,2.35818,2.41916,2.35818,2.40828,3657157,0
+HDB.US,D,20060125,000000,2.4071,2.45743,2.40666,2.44916,8007615,0
+HDB.US,D,20060126,000000,2.53592,2.55879,2.49171,2.55879,5894101,0
+HDB.US,D,20060127,000000,2.56234,2.61246,2.52689,2.54984,4323532,0
+HDB.US,D,20060130,000000,2.57462,2.57936,2.49618,2.53378,3246576,0
+HDB.US,D,20060131,000000,2.55366,2.6609,2.54295,2.64906,3183749,0
+HDB.US,D,20060201,000000,2.62448,2.64768,2.59639,2.62049,6342830,0
+HDB.US,D,20060202,000000,2.62049,2.62049,2.5045,2.51343,5642805,0
+HDB.US,D,20060203,000000,2.5139,2.55974,2.45368,2.50987,3601071,0
+HDB.US,D,20060206,000000,2.54058,2.55127,2.50211,2.52974,3565172,0
+HDB.US,D,20060207,000000,2.55879,2.55879,2.46927,2.50211,3419345,0
+HDB.US,D,20060208,000000,2.49076,2.52056,2.4676,2.51724,1575051,0
+HDB.US,D,20060209,000000,2.53592,2.58835,2.53592,2.56615,1965447,0
+HDB.US,D,20060210,000000,2.57746,2.5855,2.49712,2.52569,3414839,0
+HDB.US,D,20060213,000000,2.52569,2.59592,2.51343,2.52379,7987421,0
+HDB.US,D,20060214,000000,2.52332,2.57134,2.51819,2.55176,4960725,0
+HDB.US,D,20060215,000000,2.55366,2.55366,2.49618,2.49665,5804343,0
+HDB.US,D,20060216,000000,2.5073,2.56187,2.50498,2.5527,2371537,0
+HDB.US,D,20060217,000000,2.55318,2.57414,2.53116,2.5333,13094004,0
+HDB.US,D,20060221,000000,2.53164,2.53915,2.50682,2.50682,10677581,0
+HDB.US,D,20060222,000000,2.50682,2.5073,2.38869,2.40666,10504807,0
+HDB.US,D,20060223,000000,2.40666,2.40666,2.32276,2.35109,9847421,0
+HDB.US,D,20060224,000000,2.32462,2.38442,2.29509,2.38298,5050484,0
+HDB.US,D,20060227,000000,2.3856,2.42387,2.3856,2.4078,3221901,0
+HDB.US,D,20060228,000000,2.41916,2.43879,2.35818,2.37096,3811976,0
+HDB.US,D,20060301,000000,2.40666,2.45082,2.39364,2.45082,4043083,0
+HDB.US,D,20060302,000000,2.44631,2.49428,2.43994,2.44445,2788876,0
+HDB.US,D,20060303,000000,2.44488,2.48225,2.41208,2.47868,2678934,0
+HDB.US,D,20060306,000000,2.48462,2.48462,2.41703,2.42012,3912952,0
+HDB.US,D,20060307,000000,2.40666,2.40666,2.33483,2.34544,7697990,0
+HDB.US,D,20060308,000000,2.34591,2.40191,2.3334,2.38869,10049345,0
+HDB.US,D,20060309,000000,2.41113,2.41868,2.33907,2.33907,4036350,0
+HDB.US,D,20060310,000000,2.35298,2.36245,2.34002,2.3433,4933807,0
+HDB.US,D,20060313,000000,2.36673,2.37144,2.34639,2.35109,3827683,0
+HDB.US,D,20060314,000000,2.34639,2.36483,2.33597,2.3577,3488896,0
+HDB.US,D,20060315,000000,2.3577,2.36906,2.34377,2.3615,4289879,0
+HDB.US,D,20060316,000000,2.36673,2.41394,2.36341,2.405,8184865,0
+HDB.US,D,20060317,000000,2.41822,2.42554,2.3856,2.42554,1682752,0
+HDB.US,D,20060320,000000,2.4291,2.44398,2.405,2.44042,1575051,0
+HDB.US,D,20060321,000000,2.42953,2.44536,2.37828,2.38917,3105222,0
+HDB.US,D,20060322,000000,2.38869,2.40642,2.38232,2.40547,3183749,0
+HDB.US,D,20060323,000000,2.36245,2.42648,2.36245,2.39317,5093122,0
+HDB.US,D,20060324,000000,2.39459,2.41065,2.38442,2.39649,1133045,0
+HDB.US,D,20060327,000000,2.41018,2.41584,2.39317,2.40642,1238487,0
+HDB.US,D,20060328,000000,2.41351,2.41351,2.38917,2.38917,2456801,0
+HDB.US,D,20060329,000000,2.40001,2.44821,2.39554,2.43994,2279547,0
+HDB.US,D,20060330,000000,2.44916,2.48225,2.4225,2.43524,3899480,0
+HDB.US,D,20060331,000000,2.44631,2.44916,2.38656,2.4291,1121835,0
+HDB.US,D,20060403,000000,2.49171,2.4919,2.46856,2.4735,3006501,0
+HDB.US,D,20060404,000000,2.56234,2.62096,2.53164,2.61055,6939640,0
+HDB.US,D,20060405,000000,2.62168,2.62168,2.56187,2.58388,2809068,0
+HDB.US,D,20060406,000000,2.60722,2.61578,2.54938,2.58246,1714148,0
+HDB.US,D,20060407,000000,2.55318,2.56282,2.52974,2.53735,2340141,0
+HDB.US,D,20060410,000000,2.54058,2.56426,2.54058,2.5555,2903285,0
+HDB.US,D,20060411,000000,2.55127,2.55503,2.4957,2.50592,2490471,0
+HDB.US,D,20060412,000000,2.48558,2.48606,2.45696,2.46594,5934483,0
+HDB.US,D,20060413,000000,2.46452,2.46452,2.44584,2.45696,2883099,0
+HDB.US,D,20060417,000000,2.46452,2.57936,2.46452,2.56448,3033427,0
+HDB.US,D,20060418,000000,2.56448,2.71428,2.56448,2.70744,5775171,0
+HDB.US,D,20060419,000000,2.70744,2.71642,2.67696,2.71475,7291886,0
+HDB.US,D,20060420,000000,2.71475,2.78426,2.71475,2.73558,5131247,0
+HDB.US,D,20060421,000000,2.73558,2.75236,2.72232,2.73653,6953103,0
+HDB.US,D,20060424,000000,2.69632,2.69632,2.54628,2.56021,13298171,0
+HDB.US,D,20060425,000000,2.57134,2.60276,2.55412,2.59996,2250404,0
+HDB.US,D,20060426,000000,2.62258,2.65381,2.62258,2.6415,2198793,0
+HDB.US,D,20060427,000000,2.58507,2.64364,2.44679,2.4631,10625976,0
+HDB.US,D,20060428,000000,2.4763,2.6481,2.4763,2.62168,7031633,0
+HDB.US,D,20060501,000000,2.62971,2.67197,2.61978,2.64245,4296608,0
+HDB.US,D,20060502,000000,2.67197,2.68072,2.65238,2.67554,3769336,0
+HDB.US,D,20060503,000000,2.67412,2.67412,2.64507,2.66964,3064844,0
+HDB.US,D,20060504,000000,2.67412,2.72327,2.66964,2.72327,7094450,0
+HDB.US,D,20060505,000000,2.7419,2.74428,2.69632,2.72516,5907566,0
+HDB.US,D,20060508,000000,2.73415,2.83032,2.72422,2.83032,9818263,0
+HDB.US,D,20060509,000000,2.81924,2.81924,2.76819,2.8008,4045309,0
+HDB.US,D,20060510,000000,2.79462,2.82508,2.78754,2.8027,3275745,0
+HDB.US,D,20060511,000000,2.80318,2.8346,2.70601,2.74029,4976436,0
+HDB.US,D,20060512,000000,2.7188,2.75868,2.64316,2.75868,7318822,0
+HDB.US,D,20060515,000000,2.67839,2.7188,2.60818,2.6375,4379622,0
+HDB.US,D,20060516,000000,2.64721,2.70981,2.64102,2.67839,2963885,0
+HDB.US,D,20060517,000000,2.6609,2.6635,2.52832,2.55926,5588960,0
+HDB.US,D,20060518,000000,2.51343,2.54248,2.50892,2.51485,6441542,0
+HDB.US,D,20060519,000000,2.51035,2.57134,2.43856,2.57134,5391512,0
+HDB.US,D,20060522,000000,2.47397,2.50094,2.37876,2.48748,8498981,0
+HDB.US,D,20060523,000000,2.52056,2.53915,2.40666,2.41964,8965660,0
+HDB.US,D,20060524,000000,2.39791,2.40144,2.32414,2.37001,6075833,0
+HDB.US,D,20060525,000000,2.3915,2.4619,2.3915,2.4513,6515590,0
+HDB.US,D,20060526,000000,2.49618,2.51178,2.46713,2.47302,3616785,0
+HDB.US,D,20060530,000000,2.46356,2.46617,2.36341,2.36858,5521646,0
+HDB.US,D,20060531,000000,2.36673,2.36716,2.30151,2.35961,4655586,0
+HDB.US,D,20060601,000000,2.34829,2.39906,2.31188,2.39906,7305370,0
+HDB.US,D,20060602,000000,2.44042,2.46927,2.43262,2.46071,5521646,0
+HDB.US,D,20060605,000000,2.46095,2.46143,2.31686,2.32228,5308490,0
+HDB.US,D,20060606,000000,2.32228,2.33788,2.25069,2.29984,7280676,0
+HDB.US,D,20060607,000000,2.27998,2.29794,2.2437,2.24546,4415515,0
+HDB.US,D,20060608,000000,2.22849,2.22896,2.00787,2.10371,18133260,0
+HDB.US,D,20060609,000000,2.16032,2.22298,2.1046,2.12286,16805032,0
+HDB.US,D,20060612,000000,2.03458,2.08364,2.00568,2.01233,13094004,0
+HDB.US,D,20060613,000000,2.01233,2.03196,1.9183,1.98562,9540040,0
+HDB.US,D,20060614,000000,1.98562,2.03868,1.98562,2.03868,7437737,0
+HDB.US,D,20060615,000000,2.14958,2.32913,2.14202,2.29556,15353359,0
+HDB.US,D,20060616,000000,2.29604,2.31734,2.20182,2.22616,9246128,0
+HDB.US,D,20060619,000000,2.23657,2.24878,2.16122,2.16122,11942996,0
+HDB.US,D,20060620,000000,2.16346,2.25284,2.15633,2.19968,4292134,0
+HDB.US,D,20060621,000000,2.20587,2.28852,2.20587,2.2639,5602431,0
+HDB.US,D,20060622,000000,2.2639,2.28306,2.23614,2.24252,3693063,0
+HDB.US,D,20060623,000000,2.23753,2.28283,2.20064,2.26914,8534877,0
+HDB.US,D,20060626,000000,2.27831,2.32134,2.24878,2.27337,6248606,0
+HDB.US,D,20060627,000000,2.26628,2.27546,2.18913,2.20363,5167149,0
+HDB.US,D,20060628,000000,2.1974,2.22526,2.19279,2.20881,3708772,0
+HDB.US,D,20060629,000000,2.23353,2.36056,2.22202,2.36056,6428083,0
+HDB.US,D,20060630,000000,2.40144,2.48558,2.40144,2.43119,6852127,0
+HDB.US,D,20060703,000000,2.40547,2.44916,2.40239,2.43333,4626433,0
+HDB.US,D,20060705,000000,2.43333,2.45034,2.35442,2.41256,3643704,0
+HDB.US,D,20060706,000000,2.40239,2.44821,2.40001,2.41822,3477661,0
+HDB.US,D,20060707,000000,2.3915,2.39198,2.36198,2.36245,3161318,0
+HDB.US,D,20060710,000000,2.36602,2.4291,2.35561,2.36293,2824778,0
+HDB.US,D,20060711,000000,2.29366,2.31115,2.2571,2.3083,9771147,0
+HDB.US,D,20060712,000000,2.34971,2.37048,2.27641,2.28401,5566532,0
+HDB.US,D,20060713,000000,2.21718,2.28401,2.18845,2.25868,5647280,0
+HDB.US,D,20060714,000000,2.21048,2.23543,2.18518,2.21276,3672871,0
+HDB.US,D,20060717,000000,2.1394,2.20016,2.12547,2.1394,7213374,0
+HDB.US,D,20060718,000000,2.14825,2.16797,2.10636,2.13802,3984745,0
+HDB.US,D,20060719,000000,2.12467,2.26961,2.12467,2.262,8373343,0
+HDB.US,D,20060720,000000,2.26866,2.28354,2.20016,2.20634,3008756,0
+HDB.US,D,20060721,000000,2.18703,2.18751,2.13988,2.15718,2035002,0
+HDB.US,D,20060724,000000,2.20634,2.33198,2.20634,2.3277,7837114,0
+HDB.US,D,20060725,000000,2.33246,2.37001,2.29984,2.35818,5259136,0
+HDB.US,D,20060726,000000,2.40239,2.405,2.31378,2.33198,5447621,0
+HDB.US,D,20060727,000000,2.3421,2.37168,2.3114,2.32604,2620585,0
+HDB.US,D,20060728,000000,2.34002,2.39411,2.34002,2.38066,2871889,0
+HDB.US,D,20060731,000000,2.37168,2.41798,2.35156,2.41351,1631136,0
+HDB.US,D,20060801,000000,2.41113,2.41113,2.3577,2.36507,1880198,0
+HDB.US,D,20060802,000000,2.39317,2.39601,2.37357,2.38232,1803920,0
+HDB.US,D,20060803,000000,2.37685,2.38232,2.35156,2.37566,4236017,0
+HDB.US,D,20060804,000000,2.40666,2.40923,2.33388,2.35204,4038580,0
+HDB.US,D,20060807,000000,2.36245,2.41208,2.34781,2.37048,3408106,0
+HDB.US,D,20060808,000000,2.40666,2.4513,2.38869,2.405,3183749,0
+HDB.US,D,20060809,000000,2.40875,2.42696,2.37448,2.37615,2400713,0
+HDB.US,D,20060810,000000,2.37566,2.43119,2.36245,2.41916,3118681,0
+HDB.US,D,20060811,000000,2.4078,2.42059,2.37876,2.40547,1956467,0
+HDB.US,D,20060814,000000,2.42434,2.46404,2.40875,2.42296,3284725,0
+HDB.US,D,20060815,000000,2.43262,2.54058,2.43262,2.54058,4841822,0
+HDB.US,D,20060816,000000,2.54058,2.58507,2.54058,2.58293,3156842,0
+HDB.US,D,20060817,000000,2.57181,2.57889,2.5139,2.53962,3255548,0
+HDB.US,D,20060818,000000,2.53449,2.53449,2.49522,2.50892,3058119,0
+HDB.US,D,20060821,000000,2.50796,2.52926,2.4957,2.51581,2297516,0
+HDB.US,D,20060822,000000,2.52056,2.57366,2.52056,2.57086,3069323,0
+HDB.US,D,20060823,000000,2.54938,2.56187,2.5113,2.5113,3035678,0
+HDB.US,D,20060824,000000,2.52332,2.53164,2.48058,2.49712,2894326,0
+HDB.US,D,20060825,000000,2.4938,2.50141,2.46927,2.47725,1830833,0
+HDB.US,D,20060828,000000,2.4735,2.54414,2.4735,2.54058,1229536,0
+HDB.US,D,20060829,000000,2.50892,2.53915,2.50892,2.5383,1835312,0
+HDB.US,D,20060830,000000,2.51819,2.55223,2.51676,2.53639,2465773,0
+HDB.US,D,20060831,000000,2.5555,2.5555,2.51819,2.53496,1220556,0
+HDB.US,D,20060901,000000,2.57181,2.60229,2.54676,2.60229,1761289,0
+HDB.US,D,20060905,000000,2.60466,2.65995,2.59544,2.65995,4312320,0
+HDB.US,D,20060906,000000,2.59924,2.6049,2.51035,2.51581,7383875,0
+HDB.US,D,20060907,000000,2.4735,2.51082,2.45648,2.4938,6053386,0
+HDB.US,D,20060908,000000,2.50163,2.52474,2.47725,2.49903,1943013,0
+HDB.US,D,20060911,000000,2.4291,2.4735,2.42012,2.44774,3762607,0
+HDB.US,D,20060912,000000,2.48415,2.55593,2.48415,2.55593,2874132,0
+HDB.US,D,20060913,000000,2.55879,2.58878,2.55593,2.57508,5941210,0
+HDB.US,D,20060914,000000,2.58598,2.6571,2.58598,2.64245,3924149,0
+HDB.US,D,20060915,000000,2.64953,2.66304,2.60865,2.63208,2434375,0
+HDB.US,D,20060918,000000,2.63632,2.68215,2.63442,2.67696,3621268,0
+HDB.US,D,20060919,000000,2.66584,2.66584,2.55176,2.59282,3645951,0
+HDB.US,D,20060920,000000,2.60276,2.65381,2.60276,2.63864,3293684,0
+HDB.US,D,20060921,000000,2.66304,2.7138,2.59092,2.61626,2995279,0
+HDB.US,D,20060922,000000,2.57414,2.59948,2.54486,2.55246,3827683,0
+HDB.US,D,20060925,000000,2.56045,2.59639,2.5229,2.57699,4460401,0
+HDB.US,D,20060926,000000,2.59639,2.6481,2.59639,2.6481,3242096,0
+HDB.US,D,20060927,000000,2.68548,2.70886,2.65144,2.70886,3919673,0
+HDB.US,D,20060928,000000,2.71333,2.73012,2.6968,2.70744,3486643,0
+HDB.US,D,20060929,000000,2.70083,2.75564,2.69868,2.72094,3614536,0
+HDB.US,D,20061002,000000,2.73012,2.737,2.69822,2.71475,1716394,0
+HDB.US,D,20061003,000000,2.6897,2.69988,2.66726,2.67839,2396224,0
+HDB.US,D,20061004,000000,2.65191,2.74784,2.63584,2.74784,3345295,0
+HDB.US,D,20061005,000000,2.74784,2.83128,2.7457,2.83128,2981812,0
+HDB.US,D,20061006,000000,2.82015,2.8308,2.78892,2.83032,2218981,0
+HDB.US,D,20061009,000000,2.83032,2.8414,2.80831,2.82015,2091090,0
+HDB.US,D,20061010,000000,2.82508,2.85276,2.79724,2.85181,2465773,0
+HDB.US,D,20061011,000000,2.85181,2.87472,2.83032,2.83508,2898805,0
+HDB.US,D,20061012,000000,2.9168,2.95744,2.86508,2.95744,4406535,0
+HDB.US,D,20061013,000000,2.95744,3.04842,2.95744,3.02784,4336987,0
+HDB.US,D,20061016,000000,3.09354,3.12306,3.07153,3.08926,6389954,0
+HDB.US,D,20061017,000000,3.08222,3.08222,2.99832,3.01249,4424500,0
+HDB.US,D,20061018,000000,3.01249,3.03046,2.98082,3.0163,2905536,0
+HDB.US,D,20061019,000000,3.00374,3.00374,2.95886,2.96286,3484413,0
+HDB.US,D,20061020,000000,2.95083,2.95838,2.90662,2.94422,2434375,0
+HDB.US,D,20061023,000000,2.93405,2.95886,2.8993,2.93828,3111947,0
+HDB.US,D,20061024,000000,2.94184,2.98368,2.94184,2.98225,1812867,0
+HDB.US,D,20061025,000000,3.0054,3.047,2.99524,3.03046,3908461,0
+HDB.US,D,20061026,000000,3.07533,3.08926,3.00166,3.06806,2995279,0
+HDB.US,D,20061027,000000,3.04557,3.06664,2.99926,3.01724,2557771,0
+HDB.US,D,20061030,000000,3.07747,3.08926,3.05266,3.05498,2586937,0
+HDB.US,D,20061031,000000,3.05546,3.09758,3.03426,3.08712,2304247,0
+HDB.US,D,20061101,000000,3.0758,3.077,3.01582,3.0163,2674456,0
+HDB.US,D,20061102,000000,3.02784,3.0489,3.01154,3.04296,1536902,0
+HDB.US,D,20061103,000000,3.0952,3.0952,3.05736,3.0876,1653579,0
+HDB.US,D,20061106,000000,3.0808,3.14198,3.07533,3.13532,2423152,0
+HDB.US,D,20061107,000000,3.13532,3.16514,3.12448,3.15306,2824778,0
+HDB.US,D,20061108,000000,3.12662,3.16465,3.12402,3.15758,2488224,0
+HDB.US,D,20061109,000000,3.18472,3.22916,3.18472,3.2178,3587608,0
+HDB.US,D,20061110,000000,3.26462,3.27124,3.21357,3.23862,3203947,0
+HDB.US,D,20061113,000000,3.26249,3.27124,3.23368,3.26462,2212254,0
+HDB.US,D,20061114,000000,3.29606,3.34045,3.28117,3.327,7855055,0
+HDB.US,D,20061115,000000,3.35176,3.3608,3.2757,3.29867,6098268,0
+HDB.US,D,20061116,000000,3.44232,3.46286,3.39412,3.41627,6704056,0
+HDB.US,D,20061117,000000,3.387,3.387,3.3036,3.34259,6865611,0
+HDB.US,D,20061120,000000,3.2982,3.34259,3.22846,3.2535,10273730,0
+HDB.US,D,20061121,000000,3.26462,3.2757,3.23814,3.25916,6378723,0
+HDB.US,D,20061122,000000,3.27951,3.3201,3.25916,3.31378,2402958,0
+HDB.US,D,20061124,000000,3.35842,3.35842,3.32248,3.3532,984976,0
+HDB.US,D,20061127,000000,3.30879,3.379,3.27904,3.27951,6262065,0
+HDB.US,D,20061128,000000,3.23178,3.29201,3.22138,3.28802,3197218,0
+HDB.US,D,20061129,000000,3.2894,3.35985,3.2894,3.35985,3367736,0
+HDB.US,D,20061130,000000,3.40995,3.4109,3.34473,3.38747,2945916,0
+HDB.US,D,20061201,000000,3.40995,3.4312,3.34949,3.38794,3197218,0
+HDB.US,D,20061204,000000,3.3695,3.39174,3.35414,3.39174,2950418,0
+HDB.US,D,20061205,000000,3.38652,3.40995,3.36436,3.40544,3811976,0
+HDB.US,D,20061206,000000,3.40544,3.40544,3.36342,3.38114,3109697,0
+HDB.US,D,20061207,000000,3.42602,3.43026,3.3627,3.36712,3206192,0
+HDB.US,D,20061208,000000,3.36508,3.38604,3.34616,3.35486,3598827,0
+HDB.US,D,20061211,000000,3.21595,3.2757,3.21405,3.27124,11076953,0
+HDB.US,D,20061212,000000,3.23625,3.23625,3.137,3.17056,7204402,0
+HDB.US,D,20061213,000000,3.19798,3.21828,3.1871,3.20059,7273949,0
+HDB.US,D,20061214,000000,3.21828,3.33594,3.21595,3.33104,7060799,0
+HDB.US,D,20061215,000000,3.33104,3.379,3.3289,3.36902,4464878,0
+HDB.US,D,20061218,000000,3.38747,3.40116,3.33313,3.3577,3832162,0
+HDB.US,D,20061219,000000,3.35176,3.3558,3.2651,3.30452,4188905,0
+HDB.US,D,20061220,000000,3.2582,3.28212,3.2313,3.26035,5059448,0
+HDB.US,D,20061221,000000,3.2535,3.25964,3.12448,3.18215,9941665,0
+HDB.US,D,20061222,000000,3.18615,3.1956,3.14436,3.16465,2521873,0
+HDB.US,D,20061226,000000,3.18852,3.21006,3.17079,3.19656,3116430,0
+HDB.US,D,20061227,000000,3.23767,3.2982,3.23767,3.29344,7664345,0
+HDB.US,D,20061228,000000,3.33176,3.41233,3.32558,3.38936,6962087,0
+HDB.US,D,20061229,000000,3.40995,3.41233,3.34758,3.36436,3782799,0
+HDB.US,D,20070103,000000,3.43168,3.43354,3.32344,3.3395,5111057,0
+HDB.US,D,20070104,000000,3.33807,3.35794,3.29344,3.3336,5090875,0
+HDB.US,D,20070105,000000,3.34259,3.34259,3.24124,3.26296,3854601,0
+HDB.US,D,20070108,000000,3.24076,3.27714,3.21048,3.23554,4644380,0
+HDB.US,D,20070109,000000,3.2091,3.21357,3.1812,3.18948,5860427,0
+HDB.US,D,20070110,000000,3.18262,3.18448,3.1202,3.16233,6986747,0
+HDB.US,D,20070111,000000,3.19375,3.24975,3.18472,3.2372,4940535,0
+HDB.US,D,20070112,000000,3.36436,3.48506,3.36128,3.47518,10208649,0
+HDB.US,D,20070116,000000,3.48625,3.56564,3.48178,3.48316,6015258,0
+HDB.US,D,20070117,000000,3.48364,3.48506,3.40662,3.41466,5761723,0
+HDB.US,D,20070118,000000,3.43638,3.44042,3.30927,3.32606,6087037,0
+HDB.US,D,20070119,000000,3.33104,3.38252,3.31331,3.35039,3632494,0
+HDB.US,D,20070122,000000,3.35086,3.35724,3.31331,3.32652,2634044,0
+HDB.US,D,20070123,000000,3.32058,3.38556,3.28332,3.3821,4345975,0
+HDB.US,D,20070124,000000,3.41865,3.44423,3.40306,3.44138,3172516,0
+HDB.US,D,20070125,000000,3.44984,3.45269,3.33546,3.33546,2077629,0
+HDB.US,D,20070126,000000,3.33594,3.40164,3.28117,3.34259,2961632,0
+HDB.US,D,20070129,000000,3.35414,3.37188,3.322,3.322,2102300,0
+HDB.US,D,20070130,000000,3.35414,3.40496,3.33546,3.38162,2788876,0
+HDB.US,D,20070131,000000,3.38162,3.41419,3.38067,3.40164,4094671,0
+HDB.US,D,20070201,000000,3.43258,3.49852,3.43216,3.47656,5243422,0
+HDB.US,D,20070202,000000,3.47184,3.49191,3.45768,3.47656,4992146,0
+HDB.US,D,20070205,000000,3.47988,3.47988,3.41042,3.44561,5180603,0
+HDB.US,D,20070206,000000,3.43804,3.45578,3.4371,3.44846,2945916,0
+HDB.US,D,20070207,000000,3.47184,3.54082,3.46709,3.49618,3935382,0
+HDB.US,D,20070208,000000,3.49618,3.49809,3.46524,3.47184,3010990,0
+HDB.US,D,20070209,000000,3.48767,3.49334,3.387,3.41328,3080537,0
+HDB.US,D,20070212,000000,3.387,3.39578,3.3433,3.37734,3693732,0
+HDB.US,D,20070213,000000,3.36622,3.36665,3.1108,3.17578,28041983,0
+HDB.US,D,20070214,000000,3.11974,3.22916,3.11974,3.2015,9619056,0
+HDB.US,D,20070215,000000,3.21595,3.22798,3.1909,3.20059,5606899,0
+HDB.US,D,20070216,000000,3.20059,3.22042,3.18448,3.22042,3755880,0
+HDB.US,D,20070220,000000,3.18852,3.2178,3.18543,3.21048,3120936,0
+HDB.US,D,20070221,000000,3.18828,3.21357,3.17578,3.18805,7929101,0
+HDB.US,D,20070222,000000,3.16418,3.16817,3.12615,3.15805,6805015,0
+HDB.US,D,20070223,000000,3.07533,3.10913,3.00303,3.06848,14911373,0
+HDB.US,D,20070226,000000,3.05736,3.07106,2.97655,3.00446,8812543,0
+HDB.US,D,20070227,000000,2.91917,2.9196,2.81497,2.81686,15151445,0
+HDB.US,D,20070228,000000,2.85276,2.99476,2.84377,2.95791,16490909,0
+HDB.US,D,20070301,000000,2.9475,2.94798,2.85044,2.9234,9661189,0
+HDB.US,D,20070302,000000,2.87472,2.96006,2.85276,2.86859,9109254,0
+HDB.US,D,20070305,000000,2.8346,2.8346,2.71832,2.72564,14891185,0
+HDB.US,D,20070306,000000,2.80784,2.90353,2.80784,2.89246,8449623,0
+HDB.US,D,20070307,000000,2.89246,2.89293,2.84544,2.85818,3998197,0
+HDB.US,D,20070308,000000,2.9475,3.0789,2.9447,3.00303,12735026,0
+HDB.US,D,20070309,000000,3.00303,3.00821,2.94137,2.95911,3785054,0
+HDB.US,D,20070312,000000,2.96006,2.99476,2.94608,2.9813,3838912,0
+HDB.US,D,20070313,000000,2.9813,2.98368,2.84567,2.85866,6122945,0
+HDB.US,D,20070314,000000,2.80784,2.9196,2.79629,2.91727,7908894,0
+HDB.US,D,20070315,000000,2.87472,2.93994,2.86978,2.88348,4256237,0
+HDB.US,D,20070316,000000,2.88348,2.88348,2.81402,2.85323,5620356,0
+HDB.US,D,20070319,000000,2.90662,2.98648,2.90662,2.95601,8350898,0
+HDB.US,D,20070320,000000,2.97088,3.04391,2.96357,3.01724,6697318,0
+HDB.US,D,20070321,000000,3.03564,3.1183,3.03046,3.11484,5687691,0
+HDB.US,D,20070322,000000,3.16562,3.19798,3.14103,3.14697,7749605,0
+HDB.US,D,20070323,000000,3.13889,3.1793,3.12211,3.14246,3019966,0
+HDB.US,D,20070326,000000,3.09758,3.11388,3.03611,3.08527,3879295,0
+HDB.US,D,20070327,000000,3.08527,3.11554,3.03473,3.04177,3284725,0
+HDB.US,D,20070328,000000,3.04177,3.04177,2.99029,3.00256,3542731,0
+HDB.US,D,20070329,000000,3.0182,3.02927,2.97892,2.99736,5737046,0
+HDB.US,D,20070330,000000,2.89697,2.9052,2.82343,2.87258,19192270,0
+HDB.US,D,20070402,000000,2.83032,2.89674,2.8289,2.88348,6901504,0
+HDB.US,D,20070403,000000,2.95226,2.97184,2.91774,2.95268,3358748,0
+HDB.US,D,20070404,000000,2.98178,2.98178,2.91346,2.93025,2205520,0
+HDB.US,D,20070405,000000,2.94184,2.99029,2.94042,2.99029,3975765,0
+HDB.US,D,20070409,000000,3.02404,3.03892,3.0007,3.01344,6387705,0
+HDB.US,D,20070410,000000,3.03307,3.04842,3.01957,3.03046,3248823,0
+HDB.US,D,20070411,000000,3.02642,3.04652,2.99951,3.01534,4756564,0
+HDB.US,D,20070412,000000,3.01534,3.03046,2.94327,3.02148,4743099,0
+HDB.US,D,20070413,000000,3.05451,3.08879,3.05266,3.06664,3859104,0
+HDB.US,D,20070416,000000,3.11436,3.18215,3.08665,3.1609,4638206,0
+HDB.US,D,20070417,000000,3.13252,3.17626,3.11174,3.14836,3439540,0
+HDB.US,D,20070418,000000,3.14198,3.1784,3.11692,3.12853,3569652,0
+HDB.US,D,20070419,000000,3.12853,3.12853,3.08712,3.0952,3969031,0
+HDB.US,D,20070420,000000,3.17126,3.18072,3.09806,3.1271,8297061,0
+HDB.US,D,20070423,000000,3.12568,3.15995,3.12496,3.13675,3343042,0
+HDB.US,D,20070424,000000,3.2757,3.29035,3.21357,3.24499,11115093,0
+HDB.US,D,20070425,000000,3.31474,3.35272,3.31474,3.33902,10576609,0
+HDB.US,D,20070426,000000,3.3821,3.3821,3.322,3.32796,7646381,0
+HDB.US,D,20070427,000000,3.31331,3.32153,3.27052,3.29748,5882872,0
+HDB.US,D,20070430,000000,3.29772,3.31022,3.23226,3.23672,4810397,0
+HDB.US,D,20070501,000000,3.28046,3.28046,3.20388,3.22916,5084135,0
+HDB.US,D,20070502,000000,3.27714,3.32652,3.23554,3.31022,5153688,0
+HDB.US,D,20070503,000000,3.2982,3.32248,3.27618,3.31754,2748470,0
+HDB.US,D,20070504,000000,3.31754,3.32106,3.28374,3.30499,3307168,0
+HDB.US,D,20070507,000000,3.30499,3.30499,3.2554,3.2613,3053609,0
+HDB.US,D,20070508,000000,3.2613,3.2613,3.2313,3.24594,3785296,0
+HDB.US,D,20070509,000000,3.24594,3.31706,3.24262,3.28094,2535330,0
+HDB.US,D,20070510,000000,3.28094,3.29748,3.20958,3.21876,4110381,0
+HDB.US,D,20070511,000000,3.22893,3.29772,3.21191,3.28892,2703618,0
+HDB.US,D,20070514,000000,3.28892,3.29772,3.24975,3.25726,2279547,0
+HDB.US,D,20070515,000000,3.2826,3.32748,3.24928,3.26249,3571907,0
+HDB.US,D,20070516,000000,3.33176,3.40591,3.30242,3.39602,8050244,0
+HDB.US,D,20070517,000000,3.38252,3.47608,3.38252,3.44798,9546763,0
+HDB.US,D,20070518,000000,3.47846,3.49714,3.46971,3.48083,5176129,0
+HDB.US,D,20070521,000000,3.56731,3.66794,3.55666,3.65258,15811085,0
+HDB.US,D,20070522,000000,3.65925,3.70126,3.65925,3.6909,7606009,0
+HDB.US,D,20070523,000000,3.74405,3.74405,3.64998,3.65782,6805015,0
+HDB.US,D,20070524,000000,3.64127,3.66936,3.57463,3.58522,5988322,0
+HDB.US,D,20070525,000000,3.58784,3.67222,3.56094,3.6628,10121138,0
+HDB.US,D,20070529,000000,3.74662,3.77266,3.71263,3.75018,7006960,0
+HDB.US,D,20070530,000000,3.6628,3.78684,3.64578,3.7672,8474313,0
+HDB.US,D,20070531,000000,3.80974,3.85842,3.78636,3.78636,7666600,0
+HDB.US,D,20070601,000000,3.82202,3.857,3.81422,3.857,3749150,0
+HDB.US,D,20070604,000000,3.85557,3.93996,3.83856,3.88205,5063945,0
+HDB.US,D,20070605,000000,3.89342,3.91044,3.85604,3.90544,3356526,0
+HDB.US,D,20070606,000000,3.83665,3.83665,3.71472,3.72018,11851006,0
+HDB.US,D,20070607,000000,3.64365,3.71263,3.54154,3.60086,7287300,0
+HDB.US,D,20070608,000000,3.55666,3.6977,3.55522,3.68591,6668150,0
+HDB.US,D,20070611,000000,3.69042,3.71567,3.66067,3.69889,4927082,0
+HDB.US,D,20070612,000000,3.69042,3.69042,3.60604,3.61926,5169395,0
+HDB.US,D,20070613,000000,3.65021,3.65164,3.6013,3.64808,2903285,0
+HDB.US,D,20070614,000000,3.65925,3.71924,3.64578,3.65258,5404985,0
+HDB.US,D,20070615,000000,3.6814,3.71876,3.67745,3.71614,5974861,0
+HDB.US,D,20070618,000000,3.71049,3.7303,3.67269,3.68948,3277998,0
+HDB.US,D,20070619,000000,3.73388,3.77006,3.70317,3.76012,8932013,0
+HDB.US,D,20070620,000000,3.80196,3.8282,3.76154,3.77405,7810178,0
+HDB.US,D,20070621,000000,3.75708,3.775,3.72162,3.76435,5084135,0
+HDB.US,D,20070622,000000,3.76154,3.76154,3.67698,3.70317,4274174,0
+HDB.US,D,20070625,000000,3.70317,3.71377,3.63158,3.65687,4603998,0
+HDB.US,D,20070626,000000,3.66794,3.69632,3.61456,3.62212,4166473,0
+HDB.US,D,20070627,000000,3.62212,3.65925,3.58314,3.65925,6405644,0
+HDB.US,D,20070628,000000,3.67032,3.72066,3.66604,3.70317,5095354,0
+HDB.US,D,20070629,000000,3.74852,3.78802,3.74452,3.75518,8207306,0
+HDB.US,D,20070702,000000,3.76864,3.83314,3.76672,3.83314,5945693,0
+HDB.US,D,20070703,000000,3.83266,3.85272,3.81165,3.82273,5057218,0
+HDB.US,D,20070705,000000,3.83314,3.8532,3.79558,3.8376,5380294,0
+HDB.US,D,20070706,000000,3.86665,3.93402,3.86665,3.91186,5579990,0
+HDB.US,D,20070709,000000,3.94794,3.98697,3.9064,3.95341,4020640,0
+HDB.US,D,20070710,000000,3.9064,3.93948,3.84094,3.84568,5391512,0
+HDB.US,D,20070711,000000,3.88486,3.91557,3.84331,3.90497,3064844,0
+HDB.US,D,20070712,000000,4.0075,4.08195,4.00399,4.081,5221011,0
+HDB.US,D,20070713,000000,4.1233,4.17412,4.11266,4.14575,6078080,0
+HDB.US,D,20070716,000000,4.14432,4.14718,4.09564,4.12872,4240517,0
+HDB.US,D,20070717,000000,4.18046,4.18046,4.0829,4.11218,5685432,0
+HDB.US,D,20070718,000000,4.09117,4.1089,3.94233,3.95293,49690355,0
+HDB.US,D,20070719,000000,4.00113,4.10795,4.00113,4.09968,18077164,0
+HDB.US,D,20070720,000000,4.07862,4.13158,4.06112,4.08714,14485070,0
+HDB.US,D,20070723,000000,4.13248,4.14479,4.08338,4.10985,12109038,0
+HDB.US,D,20070724,000000,4.10843,4.11623,4.01554,4.0425,16288967,0
+HDB.US,D,20070725,000000,4.08386,4.09189,3.97422,4.00661,16046671,0
+HDB.US,D,20070726,000000,3.96854,3.98459,3.73078,3.8282,20473401,0
+HDB.US,D,20070727,000000,3.83005,3.9064,3.74852,3.74852,11074711,0
+HDB.US,D,20070730,000000,3.82629,3.93212,3.81564,3.90211,11496507,0
+HDB.US,D,20070731,000000,3.95174,3.99995,3.84825,3.86033,10825660,0
+HDB.US,D,20070801,000000,3.81094,3.81964,3.72162,3.78845,13147845,0
+HDB.US,D,20070802,000000,3.69936,3.86033,3.68449,3.82416,5734795,0
+HDB.US,D,20070803,000000,3.82416,3.84873,3.64174,3.64174,10659618,0
+HDB.US,D,20070806,000000,3.71876,3.79838,3.62616,3.79838,17857289,0
+HDB.US,D,20070807,000000,3.80196,3.85985,3.70697,3.81094,9163104,0
+HDB.US,D,20070808,000000,3.85462,3.96007,3.8426,3.92222,10500335,0
+HDB.US,D,20070809,000000,3.78541,3.80196,3.64808,3.68639,12189809,0
+HDB.US,D,20070810,000000,3.6127,3.8069,3.5964,3.73958,8070455,0
+HDB.US,D,20070813,000000,3.83713,3.84873,3.75518,3.77594,4810397,0
+HDB.US,D,20070814,000000,3.831,3.84426,3.6814,3.6928,7938065,0
+HDB.US,D,20070815,000000,3.65472,3.7372,3.53588,3.54606,12310956,0
+HDB.US,D,20070816,000000,3.4546,3.53541,3.1609,3.4546,26262048,0
+HDB.US,D,20070817,000000,3.62212,3.79838,3.62212,3.74167,22151650,0
+HDB.US,D,20070820,000000,3.75708,3.77266,3.62616,3.65734,8988101,0
+HDB.US,D,20070821,000000,3.56564,3.65734,3.54724,3.60296,6827458,0
+HDB.US,D,20070822,000000,3.69936,3.76578,3.6793,3.75612,5575512,0
+HDB.US,D,20070823,000000,3.6949,3.71876,3.59872,3.61318,8604425,0
+HDB.US,D,20070824,000000,3.61878,3.76388,3.6127,3.75708,5494726,0
+HDB.US,D,20070827,000000,3.76625,3.78779,3.7131,3.74618,3280223,0
+HDB.US,D,20070828,000000,3.78845,3.83266,3.62021,3.62782,8723372,0
+HDB.US,D,20070829,000000,3.73483,3.78845,3.68401,3.76625,7794485,0
+HDB.US,D,20070830,000000,3.75042,3.76625,3.69936,3.70126,7231313,0
+HDB.US,D,20070831,000000,3.75351,3.95127,3.75018,3.95127,12427633,0
+HDB.US,D,20070904,000000,3.94233,3.98222,3.91138,3.94447,5191838,0
+HDB.US,D,20070905,000000,3.90497,3.91276,3.82202,3.84944,6385446,0
+HDB.US,D,20070906,000000,3.89998,3.9747,3.86575,3.97376,4130571,0
+HDB.US,D,20070907,000000,3.89998,3.90948,3.84141,3.8608,4357173,0
+HDB.US,D,20070910,000000,3.91746,3.94747,3.82416,3.92222,5487993,0
+HDB.US,D,20070911,000000,3.9302,3.96854,3.91324,3.94889,3410357,0
+HDB.US,D,20070912,000000,3.90211,4.0316,3.90211,3.96854,7913398,0
+HDB.US,D,20070913,000000,4.02852,4.02852,3.97328,4.00661,8564053,0
+HDB.US,D,20070914,000000,4.00208,4.07862,3.99358,4.06255,5618139,0
+HDB.US,D,20070917,000000,4.04459,4.05006,3.95579,4.00161,4170974,0
+HDB.US,D,20070918,000000,4.03846,4.32768,4.03374,4.30053,11065726,0
+HDB.US,D,20070919,000000,4.33338,4.51046,4.33338,4.4163,10428540,0
+HDB.US,D,20070920,000000,4.38224,4.45674,4.3591,4.37707,4931563,0
+HDB.US,D,20070921,000000,4.447,4.50091,4.41557,4.50091,5389280,0
+HDB.US,D,20070924,000000,4.54464,4.70009,4.51521,4.5879,8256666,0
+HDB.US,D,20070925,000000,4.59266,4.6283,4.56888,4.61119,4482842,0
+HDB.US,D,20070926,000000,4.6245,4.65493,4.57744,4.6264,7534205,0
+HDB.US,D,20070927,000000,4.74668,4.75809,4.65398,4.70912,5804343,0
+HDB.US,D,20070928,000000,4.79184,4.80419,4.70437,4.77472,9313421,0
+HDB.US,D,20071001,000000,4.72434,4.86361,4.7191,4.85557,9216958,0
+HDB.US,D,20071002,000000,4.83842,4.87358,4.82037,4.8731,5523894,0
+HDB.US,D,20071003,000000,4.82843,4.8517,4.68154,4.71816,9712813,0
+HDB.US,D,20071004,000000,4.72434,4.77995,4.68916,4.76094,4049817,0
+HDB.US,D,20071005,000000,4.82224,4.9763,4.79088,4.94485,7027148,0
+HDB.US,D,20071008,000000,4.89881,4.92499,4.8137,4.89455,4700464,0
+HDB.US,D,20071009,000000,4.92499,5.0661,4.88076,5.0647,5707877,0
+HDB.US,D,20071010,000000,4.99244,5.0333,4.94402,4.98532,6995736,0
+HDB.US,D,20071011,000000,5.0367,5.0628,4.78186,4.83842,9499668,0
+HDB.US,D,20071012,000000,4.81844,5.17595,4.75809,5.16785,14545647,0
+HDB.US,D,20071015,000000,5.21495,5.2896,5.14595,5.2896,9820505,0
+HDB.US,D,20071016,000000,5.26815,5.32335,4.6245,4.75286,45610259,0
+HDB.US,D,20071017,000000,5.01625,5.11515,4.75286,4.82512,35277077,0
+HDB.US,D,20071018,000000,4.67964,4.85078,4.60834,4.80371,12014797,0
+HDB.US,D,20071019,000000,4.72861,4.80707,4.70627,4.70912,8573029,0
+HDB.US,D,20071022,000000,4.65303,4.88076,4.60549,4.84366,9804802,0
+HDB.US,D,20071023,000000,5.1256,5.24155,5.06895,5.2183,16423592,0
+HDB.US,D,20071024,000000,5.22105,5.2634,5.04755,5.2387,10740406,0
+HDB.US,D,20071025,000000,5.2363,5.33285,5.0143,5.09035,11074711,0
+HDB.US,D,20071026,000000,5.19875,5.65705,5.19875,5.60905,20444231,0
+HDB.US,D,20071029,000000,5.78115,6.1457,5.7265,5.9009,19973076,0
+HDB.US,D,20071030,000000,5.8111,5.8391,5.73595,5.8149,6973286,0
+HDB.US,D,20071031,000000,6.015,6.19565,5.8377,6.19565,15445343,0
+HDB.US,D,20071101,000000,6.0145,6.1172,5.9546,5.99645,15649543,0
+HDB.US,D,20071102,000000,6.21035,6.2113,5.97555,6.033,9506395,0
+HDB.US,D,20071105,000000,5.79395,5.92325,5.73025,5.82195,9777140,0
+HDB.US,D,20071106,000000,5.9052,6.04875,5.81765,6.0145,10548579,0
+HDB.US,D,20071107,000000,5.75875,5.8919,5.61515,5.61515,10441298,0
+HDB.US,D,20071108,000000,5.5567,5.7397,5.4331,5.65705,13046888,0
+HDB.US,D,20071109,000000,5.60665,5.60905,5.3181,5.3471,11409018,0
+HDB.US,D,20071112,000000,5.05425,5.35185,4.85838,4.9178,13972424,0
+HDB.US,D,20071113,000000,5.1969,5.60665,5.1969,5.56905,11937287,0
+HDB.US,D,20071114,000000,6.02875,6.02875,5.66275,5.6927,11353933,0
+HDB.US,D,20071115,000000,5.70505,5.7235,5.33095,5.45075,11817494,0
+HDB.US,D,20071116,000000,5.53345,5.7003,5.53345,5.6399,14945021,0
+HDB.US,D,20071119,000000,5.53445,5.60855,5.38275,5.4175,7451198,0
+HDB.US,D,20071120,000000,5.42225,5.60095,5.31285,5.52195,11626668,0
+HDB.US,D,20071121,000000,5.3556,5.3556,5.1056,5.19165,10441997,0
+HDB.US,D,20071123,000000,5.29385,5.59335,5.2473,5.59335,4828361,0
+HDB.US,D,20071126,000000,5.639,5.70505,5.28385,5.28385,10184672,0
+HDB.US,D,20071127,000000,5.38555,5.66085,5.35185,5.6442,11890312,0
+HDB.US,D,20071128,000000,5.6104,5.9741,5.60665,5.9498,14665330,0
+HDB.US,D,20071129,000000,5.8738,6.06105,5.8405,5.9413,10503571,0
+HDB.US,D,20071130,000000,6.1196,6.19565,5.9356,5.99455,10296940,0
+HDB.US,D,20071203,000000,6.0169,6.04545,5.8434,5.9261,10844230,0
+HDB.US,D,20071204,000000,5.8738,6.0064,5.7835,5.96035,4040832,0
+HDB.US,D,20071205,000000,6.0369,6.23845,6.015,6.2265,13771577,0
+HDB.US,D,20071206,000000,6.1172,6.37105,6.0697,6.32065,18690253,0
+HDB.US,D,20071207,000000,6.4652,6.4652,6.102,6.18325,11218330,0
+HDB.US,D,20071210,000000,6.18325,6.24505,6.1358,6.18325,7452065,0
+HDB.US,D,20071211,000000,6.36865,6.4828,5.9746,6.0326,13689238,0
+HDB.US,D,20071212,000000,6.21325,6.38295,5.97505,6.0925,12965667,0
+HDB.US,D,20071213,000000,6.00545,6.064,5.8396,5.9108,7744056,0
+HDB.US,D,20071214,000000,5.889,6.0183,5.80155,5.86475,8196920,0
+HDB.US,D,20071217,000000,5.79395,5.7992,5.3556,5.3718,13702072,0
+HDB.US,D,20071218,000000,5.5748,5.6433,5.38275,5.5896,11340138,0
+HDB.US,D,20071219,000000,5.5896,5.6038,5.4336,5.4897,6346763,0
+HDB.US,D,20071220,000000,5.53015,5.56145,5.3984,5.47065,7575989,0
+HDB.US,D,20071221,000000,5.5367,5.792,5.5367,5.77115,6090409,0
+HDB.US,D,20071224,000000,5.7844,5.93895,5.74925,5.9009,3253310,0
+HDB.US,D,20071226,000000,5.87195,5.99645,5.8396,5.98695,6722012,0
+HDB.US,D,20071227,000000,6.0169,6.0255,5.6276,5.678,15232200,0
+HDB.US,D,20071228,000000,5.85005,5.899,5.77395,5.86665,6442125,0
+HDB.US,D,20071231,000000,5.8025,5.93705,5.8025,5.8144,3253949,0
+HDB.US,D,20080102,000000,5.928,5.9984,5.5957,5.6751,9866610,0
+HDB.US,D,20080103,000000,5.7525,5.7816,5.6513,5.72125,6053729,0
+HDB.US,D,20080104,000000,5.67605,5.68325,5.3894,5.416,17125165,0
+HDB.US,D,20080107,000000,5.54865,5.8054,5.5002,5.77015,17535171,0
+HDB.US,D,20080108,000000,5.706,5.9575,5.66085,5.677,10932235,0
+HDB.US,D,20080109,000000,5.78115,5.928,5.716,5.87475,13404181,0
+HDB.US,D,20080110,000000,5.7825,6.1381,5.714,6.0668,15864295,0
+HDB.US,D,20080111,000000,6.0668,6.09955,5.9251,5.99595,11469150,0
+HDB.US,D,20080114,000000,6.1286,6.26975,6.05115,6.2541,10920725,0
+HDB.US,D,20080115,000000,6.18045,6.18045,5.78825,5.80725,14911669,0
+HDB.US,D,20080116,000000,5.7093,5.7835,5.3352,5.50295,21018160,0
+HDB.US,D,20080117,000000,5.59235,5.7127,5.1351,5.21255,19606742,0
+HDB.US,D,20080118,000000,5.35085,5.3865,5.127,5.2871,16423727,0
+HDB.US,D,20080122,000000,4.45674,5.25865,4.45674,5.0433,21968296,0
+HDB.US,D,20080123,000000,4.96012,5.18355,4.77853,5.1807,19922018,0
+HDB.US,D,20080124,000000,5.21495,5.2358,4.96962,5.15365,13968078,0
+HDB.US,D,20080125,000000,5.37995,5.4754,5.15365,5.27245,10291419,0
+HDB.US,D,20080128,000000,5.2083,5.32995,5.1256,5.3181,8605435,0
+HDB.US,D,20080129,000000,5.3414,5.348,5.1693,5.3181,9657840,0
+HDB.US,D,20080130,000000,5.3718,5.3946,5.1256,5.22825,10390356,0
+HDB.US,D,20080131,000000,5.15365,5.34895,4.95205,5.3176,12120067,0
+HDB.US,D,20080201,000000,5.0809,5.436,5.04095,5.39275,9296466,0
+HDB.US,D,20080204,000000,5.348,5.39275,5.20635,5.232,8715721,0
+HDB.US,D,20080205,000000,5.117,5.20495,4.94255,4.94255,19227743,0
+HDB.US,D,20080206,000000,5.0295,5.21015,4.95255,4.96586,19415453,0
+HDB.US,D,20080207,000000,4.96488,5.1607,4.91026,5.0519,12398759,0
+HDB.US,D,20080208,000000,4.92063,5.0372,4.86981,4.96676,7697439,0
+HDB.US,D,20080211,000000,4.84221,4.85838,4.69011,4.81658,22773787,0
+HDB.US,D,20080212,000000,4.8137,5.1341,4.76807,4.99863,18362890,0
+HDB.US,D,20080213,000000,5.0804,5.22105,5.04095,5.2183,11419336,0
+HDB.US,D,20080214,000000,5.33185,5.39705,5.16265,5.1892,11345748,0
+HDB.US,D,20080215,000000,5.16595,5.25385,5.11415,5.2197,5772251,0
+HDB.US,D,20080219,000000,5.21495,5.2815,5.09325,5.15215,9518089,0
+HDB.US,D,20080220,000000,5.1018,5.25155,5.03995,5.214,8632172,0
+HDB.US,D,20080221,000000,5.2577,5.2791,5.07705,5.1018,6373845,0
+HDB.US,D,20080222,000000,5.07565,5.07565,4.77282,4.9677,12512102,0
+HDB.US,D,20080225,000000,4.8232,5.10275,4.79564,5.0861,17160793,0
+HDB.US,D,20080226,000000,4.96962,5.0657,4.90928,5.0447,16027996,0
+HDB.US,D,20080227,000000,4.94681,5.2183,4.92499,5.18355,16346837,0
+HDB.US,D,20080228,000000,5.1479,5.16165,5.03425,5.049,12482277,0
+HDB.US,D,20080229,000000,4.94681,5.0272,4.84938,4.86312,14481134,0
+HDB.US,D,20080303,000000,4.75714,4.80707,4.59503,4.62118,17898057,0
+HDB.US,D,20080304,000000,4.57934,4.60929,4.4614,4.54749,16733489,0
+HDB.US,D,20080305,000000,4.64875,4.72434,4.46354,4.71292,7080544,0
+HDB.US,D,20080306,000000,4.6882,4.6882,4.41277,4.45674,15350955,0
+HDB.US,D,20080307,000000,4.3733,4.4014,4.219,4.2403,18634946,0
+HDB.US,D,20080310,000000,4.28066,4.39432,4.13415,4.15925,12843975,0
+HDB.US,D,20080311,000000,4.59075,4.69724,4.41652,4.6844,22910410,0
+HDB.US,D,20080312,000000,4.63164,4.66538,4.52752,4.54178,16984057,0
+HDB.US,D,20080313,000000,4.39432,4.46497,4.34118,4.37236,27278642,0
+HDB.US,D,20080314,000000,4.41277,4.4383,4.16747,4.23959,21228438,0
+HDB.US,D,20080317,000000,3.98032,4.07768,3.80028,3.92507,26110214,0
+HDB.US,D,20080318,000000,4.10063,4.41277,4.05476,4.39903,26775060,0
+HDB.US,D,20080319,000000,4.41937,4.42128,4.08784,4.10016,21633046,0
+HDB.US,D,20080320,000000,4.05857,4.2209,4.04673,4.20626,17788502,0
+HDB.US,D,20080324,000000,4.43259,4.7229,4.38224,4.54226,20809418,0
+HDB.US,D,20080325,000000,4.78042,4.8137,4.63972,4.65968,14018909,0
+HDB.US,D,20080326,000000,4.67204,4.70247,4.51094,4.53561,11180590,0
+HDB.US,D,20080327,000000,4.67964,4.70009,4.49096,4.56508,17496841,0
+HDB.US,D,20080328,000000,4.61547,4.65588,4.48912,4.51802,6341262,0
+HDB.US,D,20080331,000000,4.40663,4.45556,4.32672,4.3785,19521566,0
+HDB.US,D,20080401,000000,4.3544,4.63972,4.3544,4.63972,17869707,0
+HDB.US,D,20080402,000000,4.54558,4.55842,4.39152,4.47652,11995297,0
+HDB.US,D,20080403,000000,4.36148,4.46877,4.30857,4.39808,14479348,0
+HDB.US,D,20080404,000000,4.31256,4.331,4.21639,4.25186,18173049,0
+HDB.US,D,20080407,000000,4.34612,4.56128,4.32672,4.50623,23008813,0
+HDB.US,D,20080408,000000,4.42574,4.48959,4.4014,4.45674,8500406,0
+HDB.US,D,20080409,000000,4.57078,4.63497,4.44652,4.46497,10461293,0
+HDB.US,D,20080410,000000,4.43925,4.50386,4.37236,4.44866,6279402,0
+HDB.US,D,20080411,000000,4.3733,4.3733,4.24615,4.28941,9437278,0
+HDB.US,D,20080414,000000,4.30476,4.30714,4.167,4.1708,8032259,0
+HDB.US,D,20080415,000000,4.29649,4.37188,4.26316,4.36998,8382635,0
+HDB.US,D,20080416,000000,4.32345,4.59741,4.32345,4.5917,14777377,0
+HDB.US,D,20080417,000000,4.59503,4.65683,4.46402,4.57934,13715331,0
+HDB.US,D,20080418,000000,4.67964,4.76807,4.65778,4.6958,13712125,0
+HDB.US,D,20080421,000000,4.8137,4.81562,4.66729,4.79374,11327014,0
+HDB.US,D,20080422,000000,4.84221,4.84744,4.74572,4.81749,9808271,0
+HDB.US,D,20080423,000000,4.80611,4.81182,4.69866,4.76189,8755494,0
+HDB.US,D,20080424,000000,4.7847,4.93634,4.68535,4.89068,11277096,0
+HDB.US,D,20080425,000000,4.9915,5.1199,4.94583,5.1199,12277503,0
+HDB.US,D,20080428,000000,5.1256,5.1469,4.9473,4.97344,6258945,0
+HDB.US,D,20080429,000000,5.06375,5.07995,4.96205,4.98432,8551724,0
+HDB.US,D,20080430,000000,5.01905,5.07565,4.97061,5.0281,7358355,0
+HDB.US,D,20080501,000000,5.0281,5.26915,5.0143,5.2553,13657205,0
+HDB.US,D,20080502,000000,5.21495,5.32425,5.19265,5.2453,14730673,0
+HDB.US,D,20080505,000000,5.1969,5.26575,5.15985,5.2073,6836392,0
+HDB.US,D,20080506,000000,5.17075,5.1978,5.1208,5.1826,9642875,0
+HDB.US,D,20080507,000000,5.0951,5.15215,4.85741,4.88076,8018733,0
+HDB.US,D,20080508,000000,4.94485,4.98482,4.82891,4.87741,6352960,0
+HDB.US,D,20080509,000000,4.79088,4.79469,4.70247,4.76379,6525588,0
+HDB.US,D,20080512,000000,4.8004,4.82132,4.70817,4.8004,9170452,0
+HDB.US,D,20080513,000000,4.78708,4.80611,4.7115,4.74905,6270063,0
+HDB.US,D,20080514,000000,4.72434,4.83558,4.70247,4.72766,8136617,0
+HDB.US,D,20080515,000000,4.72434,4.91926,4.72196,4.89455,9159242,0
+HDB.US,D,20080516,000000,4.90404,4.90547,4.79184,4.81562,6919555,0
+HDB.US,D,20080519,000000,4.86312,4.9578,4.8137,4.86981,9343132,0
+HDB.US,D,20080520,000000,4.79088,4.79088,4.60549,4.64352,13082992,0
+HDB.US,D,20080521,000000,4.57316,4.64827,4.36998,4.40236,15388702,0
+HDB.US,D,20080522,000000,4.39456,4.53988,4.39034,4.49662,7526470,0
+HDB.US,D,20080523,000000,4.43259,4.48318,4.39504,4.43544,5006810,0
+HDB.US,D,20080527,000000,4.34022,4.36642,4.27876,4.34945,7607229,0
+HDB.US,D,20080528,000000,4.3544,4.39034,4.31184,4.38748,7907201,0
+HDB.US,D,20080529,000000,4.27924,4.38134,4.27924,4.3513,9532683,0
+HDB.US,D,20080530,000000,4.46687,4.46687,4.37474,4.44628,7121809,0
+HDB.US,D,20080602,000000,4.34564,4.34564,4.1389,4.20626,19187480,0
+HDB.US,D,20080603,000000,4.18734,4.19652,3.95246,4.04154,17448621,0
+HDB.US,D,20080604,000000,3.89484,4.0366,3.89389,3.97043,14446322,0
+HDB.US,D,20080605,000000,4.03374,4.18877,4.03374,4.16794,16813095,0
+HDB.US,D,20080606,000000,4.0647,4.0647,3.85201,3.8589,18481343,0
+HDB.US,D,20080609,000000,3.8348,3.8714,3.74452,3.81046,9407893,0
+HDB.US,D,20080610,000000,3.68852,3.77077,3.66067,3.73078,11430638,0
+HDB.US,D,20080611,000000,3.79606,3.79791,3.57724,3.59022,18503670,0
+HDB.US,D,20080612,000000,3.72894,3.83904,3.68948,3.749,16901386,0
+HDB.US,D,20080613,000000,3.65925,3.77219,3.61974,3.77219,13352807,0
+HDB.US,D,20080616,000000,3.80076,3.84378,3.77219,3.82249,15249491,0
+HDB.US,D,20080617,000000,3.92721,3.96662,3.8376,3.84944,10509719,0
+HDB.US,D,20080618,000000,3.80594,3.80594,3.65472,3.74924,11891006,0
+HDB.US,D,20080619,000000,3.6408,3.73126,3.59544,3.71971,7820020,0
+HDB.US,D,20080620,000000,3.5557,3.58408,3.48767,3.55522,23722982,0
+HDB.US,D,20080623,000000,3.57558,3.57558,3.47656,3.49714,10782213,0
+HDB.US,D,20080624,000000,3.41328,3.48178,3.24642,3.37853,28155347,0
+HDB.US,D,20080625,000000,3.43168,3.50232,3.38043,3.43168,25610728,0
+HDB.US,D,20080626,000000,3.387,3.387,3.21144,3.24262,23792732,0
+HDB.US,D,20080627,000000,3.18358,3.2275,3.11032,3.189,14059805,0
+HDB.US,D,20080630,000000,3.14246,3.23412,3.09069,3.19375,18740480,0
+HDB.US,D,20080701,000000,3.11692,3.14579,2.94422,3.08318,29234804,0
+HDB.US,D,20080702,000000,3.19138,3.31426,3.13842,3.13842,22841612,0
+HDB.US,D,20080703,000000,3.08412,3.22493,3.05194,3.17626,17861326,0
+HDB.US,D,20080707,000000,3.15116,3.2313,3.0876,3.17792,17258822,0
+HDB.US,D,20080708,000000,3.1784,3.34259,3.08437,3.32296,18919230,0
+HDB.US,D,20080709,000000,3.40021,3.46971,3.26862,3.26957,27208580,0
+HDB.US,D,20080710,000000,3.33056,3.35176,3.20458,3.28469,20147889,0
+HDB.US,D,20080711,000000,3.25398,3.25446,3.08365,3.17198,23338562,0
+HDB.US,D,20080714,000000,3.21876,3.25042,3.07628,3.08665,13929778,0
+HDB.US,D,20080715,000000,2.8934,3.0536,2.72726,2.95601,40325290,0
+HDB.US,D,20080716,000000,2.93548,3.14836,2.86835,3.14788,35787647,0
+HDB.US,D,20080717,000000,3.19375,3.37806,3.09116,3.36712,38303567,0
+HDB.US,D,20080718,000000,3.4371,3.48459,3.35129,3.43168,37925912,0
+HDB.US,D,20080721,000000,3.53303,3.5992,3.46072,3.4891,22181998,0
+HDB.US,D,20080722,000000,3.41067,3.86904,3.3927,3.83195,42723080,0
+HDB.US,D,20080723,000000,3.89998,4.09921,3.85064,4.09921,41949628,0
+HDB.US,D,20080724,000000,3.99544,4.01108,3.72114,3.76012,23408539,0
+HDB.US,D,20080725,000000,3.7334,3.73483,3.61389,3.69984,17576129,0
+HDB.US,D,20080728,000000,3.61342,3.77077,3.57011,3.58456,19816631,0
+HDB.US,D,20080729,000000,3.40806,3.66414,3.387,3.64808,27655870,0
+HDB.US,D,20080730,000000,3.66676,3.72398,3.5047,3.57416,17068113,0
+HDB.US,D,20080731,000000,3.50066,3.56778,3.42246,3.48459,19074116,0
+HDB.US,D,20080801,000000,3.56826,3.58784,3.47018,3.551,20248617,0
+HDB.US,D,20080804,000000,3.521,3.6051,3.4409,3.55475,20464269,0
+HDB.US,D,20080805,000000,3.79743,3.97984,3.77808,3.96828,21563462,0
+HDB.US,D,20080806,000000,3.91557,3.9768,3.85604,3.9652,14136899,0
+HDB.US,D,20080807,000000,3.91324,4.07724,3.8473,3.89765,27010717,0
+HDB.US,D,20080808,000000,4.02667,4.18046,3.99638,4.11172,22345791,0
+HDB.US,D,20080811,000000,4.1351,4.25589,4.12707,4.15188,13587936,0
+HDB.US,D,20080812,000000,4.05571,4.05571,3.91044,3.93354,16085461,0
+HDB.US,D,20080813,000000,3.89717,3.90996,3.70174,3.775,21117836,0
+HDB.US,D,20080814,000000,3.7634,3.79511,3.6909,3.74452,18887985,0
+HDB.US,D,20080815,000000,3.77856,3.80028,3.70032,3.775,12115927,0
+HDB.US,D,20080818,000000,3.84683,3.84683,3.66138,3.68995,11241714,0
+HDB.US,D,20080819,000000,3.69537,3.71006,3.62925,3.69042,11598144,0
+HDB.US,D,20080820,000000,3.75304,3.87236,3.73174,3.82629,8751085,0
+HDB.US,D,20080821,000000,3.62021,3.72988,3.62021,3.71354,9235570,0
+HDB.US,D,20080822,000000,3.75446,3.82724,3.75018,3.81165,10213645,0
+HDB.US,D,20080825,000000,3.78351,3.83856,3.7575,3.78113,15775650,0
+HDB.US,D,20080826,000000,3.83266,3.98912,3.83148,3.91984,11132513,0
+HDB.US,D,20080827,000000,3.89104,3.95174,3.87331,3.95127,9858637,0
+HDB.US,D,20080828,000000,3.90046,4.06945,3.90046,4.04863,16931448,0
+HDB.US,D,20080829,000000,4.04154,4.1089,4.01459,4.03327,10307591,0
+HDB.US,D,20080902,000000,4.1351,4.32178,4.1351,4.24282,20973522,0
+HDB.US,D,20080903,000000,4.20294,4.3003,4.19324,4.23222,7953284,0
+HDB.US,D,20080904,000000,4.12378,4.18686,3.98032,4.02667,15122603,0
+HDB.US,D,20080905,000000,3.90758,4.06612,3.87735,4.03042,17725854,0
+HDB.US,D,20080908,000000,4.2722,4.2722,4.08504,4.19419,22510179,0
+HDB.US,D,20080909,000000,4.12046,4.16747,3.8589,3.87473,19831964,0
+HDB.US,D,20080910,000000,3.9045,4.03327,3.8376,3.95174,11351285,0
+HDB.US,D,20080911,000000,3.79511,3.89104,3.69936,3.88604,15433095,0
+HDB.US,D,20080912,000000,3.83242,3.94376,3.75494,3.89998,10473952,0
+HDB.US,D,20080915,000000,3.64174,3.6928,3.45768,3.491,20375031,0
+HDB.US,D,20080916,000000,3.46024,3.63842,3.37448,3.62117,29654146,0
+HDB.US,D,20080917,000000,3.5595,3.5595,3.29867,3.43026,19477589,0
+HDB.US,D,20080918,000000,3.52309,3.85368,3.35628,3.81516,22626799,0
+HDB.US,D,20080919,000000,4.10016,4.13986,3.91186,4.0425,18664518,0
+HDB.US,D,20080922,000000,3.88486,4.06398,3.83314,3.86575,18044100,0
+HDB.US,D,20080923,000000,3.75708,4.08714,3.75256,4.08714,8783265,0
+HDB.US,D,20080924,000000,4.0744,4.25636,4.02244,4.219,7723243,0
+HDB.US,D,20080925,000000,4.16938,4.27358,4.13015,4.249,12012767,0
+HDB.US,D,20080926,000000,4.03374,4.15283,3.9671,4.07815,10087121,0
+HDB.US,D,20080929,000000,3.83314,4.00113,3.2091,3.39364,15801276,0
+HDB.US,D,20080930,000000,3.56636,3.82154,3.56636,3.78636,7099840,0
+HDB.US,D,20081001,000000,4.27876,4.27876,3.81326,3.90948,6271083,0
+HDB.US,D,20081002,000000,3.81422,3.85604,3.74405,3.8551,4847746,0
+HDB.US,D,20081003,000000,3.91044,4.07768,3.7046,3.83314,7080523,0
+HDB.US,D,20081006,000000,3.43948,3.60201,3.21828,3.34259,15064378,0
+HDB.US,D,20081007,000000,3.2982,3.2982,3.07391,3.14008,13324869,0
+HDB.US,D,20081008,000000,3.07011,3.409,2.99524,3.12615,12961380,0
+HDB.US,D,20081009,000000,3.19704,3.2535,2.7632,2.95744,18738255,0
+HDB.US,D,20081010,000000,2.741,2.85323,2.64554,2.7632,30069931,0
+HDB.US,D,20081013,000000,3.16465,3.30974,2.9475,3.29201,31937573,0
+HDB.US,D,20081014,000000,3.3608,3.3608,2.98648,3.19422,26477050,0
+HDB.US,D,20081015,000000,3.17887,3.17887,2.71832,2.77194,21592782,0
+HDB.US,D,20081016,000000,2.94232,2.98648,2.66304,2.98648,29562826,0
+HDB.US,D,20081017,000000,2.7632,3.03046,2.75116,2.9187,20060709,0
+HDB.US,D,20081020,000000,2.98982,3.0607,2.94422,3.04914,10526878,0
+HDB.US,D,20081021,000000,2.98601,3.04296,2.84187,2.86508,16079588,0
+HDB.US,D,20081022,000000,2.72916,2.76224,2.54486,2.58973,19836394,0
+HDB.US,D,20081023,000000,2.67839,2.75188,2.57508,2.69822,17457532,0
+HDB.US,D,20081024,000000,2.36245,2.487,2.32913,2.36293,22865013,0
+HDB.US,D,20081027,000000,2.34544,2.4513,2.32604,2.32604,14030569,0
+HDB.US,D,20081028,000000,2.51866,2.71642,2.46262,2.70226,18090923,0
+HDB.US,D,20081029,000000,2.54105,2.69208,2.50635,2.58878,25306304,0
+HDB.US,D,20081030,000000,2.7188,2.91774,2.71785,2.883,20552977,0
+HDB.US,D,20081031,000000,2.91774,3.0144,2.89697,2.9234,16757920,0
+HDB.US,D,20081103,000000,2.91917,3.11032,2.89744,3.06711,11784155,0
+HDB.US,D,20081104,000000,3.159,3.32796,3.1202,3.30076,12155409,0
+HDB.US,D,20081105,000000,3.20649,3.20649,2.94327,2.9456,15874571,0
+HDB.US,D,20081106,000000,2.79462,2.99052,2.77926,2.80365,16121548,0
+HDB.US,D,20081107,000000,2.94892,3.02998,2.87282,2.94184,18445172,0
+HDB.US,D,20081110,000000,3.07842,3.07842,2.9121,2.95506,35042512,0
+HDB.US,D,20081111,000000,2.78568,2.81734,2.68804,2.70083,12118594,0
+HDB.US,D,20081112,000000,2.58507,2.61788,2.43856,2.4735,19312948,0
+HDB.US,D,20081113,000000,2.50658,2.79629,2.40875,2.76177,20676079,0
+HDB.US,D,20081114,000000,2.63161,2.75516,2.58507,2.5855,17114733,0
+HDB.US,D,20081117,000000,2.54058,2.59377,2.49856,2.54367,12587930,0
+HDB.US,D,20081118,000000,2.49808,2.55784,2.37168,2.48415,11768801,0
+HDB.US,D,20081119,000000,2.36245,2.42059,2.21048,2.23258,17192100,0
+HDB.US,D,20081120,000000,2.19326,2.19787,2.00872,2.0168,13926002,0
+HDB.US,D,20081121,000000,2.24641,2.24641,1.99898,2.15228,28084089,0
+HDB.US,D,20081124,000000,2.18171,2.52175,2.14202,2.43119,21861131,0
+HDB.US,D,20081125,000000,2.36245,2.4078,2.25939,2.40595,17953271,0
+HDB.US,D,20081126,000000,2.4078,2.63632,2.37781,2.41584,42042341,0
+HDB.US,D,20081128,000000,2.43808,2.61883,2.4338,2.54938,12872257,0
+HDB.US,D,20081201,000000,2.49171,2.49171,2.25069,2.26485,14847485,0
+HDB.US,D,20081202,000000,2.33293,2.41964,2.29699,2.40286,9855048,0
+HDB.US,D,20081203,000000,2.32604,2.50544,2.32604,2.46546,10265921,0
+HDB.US,D,20081204,000000,2.45981,2.5808,2.40547,2.43476,9534842,0
+HDB.US,D,20081205,000000,2.37048,2.62924,2.33198,2.61835,14348588,0
+HDB.US,D,20081208,000000,2.61246,2.87924,2.61246,2.84853,16400276,0
+HDB.US,D,20081209,000000,2.76866,2.83032,2.67886,2.72469,15226249,0
+HDB.US,D,20081210,000000,2.78568,2.86835,2.73462,2.81306,8263326,0
+HDB.US,D,20081211,000000,2.78568,2.97184,2.78568,2.86056,20777778,0
+HDB.US,D,20081212,000000,2.76629,3.05266,2.76629,3.02927,18956690,0
+HDB.US,D,20081215,000000,2.99524,3.08831,2.91162,2.95911,16308274,0
+HDB.US,D,20081216,000000,3.01249,3.34259,3.00683,3.30314,22011061,0
+HDB.US,D,20081217,000000,3.29606,3.29606,3.13747,3.22398,12398420,0
+HDB.US,D,20081218,000000,3.27356,3.34259,3.22446,3.24928,15432582,0
+HDB.US,D,20081219,000000,3.2982,3.30124,3.16418,3.19422,14697176,0
+HDB.US,D,20081222,000000,3.03141,3.133,3.00374,3.06616,10263029,0
+HDB.US,D,20081223,000000,3.0352,3.06402,2.87734,2.91584,11249108,0
+HDB.US,D,20081224,000000,2.93216,3.02784,2.93216,2.99619,3737907,0
+HDB.US,D,20081226,000000,2.97702,2.97702,2.85914,2.89788,12374330,0
+HDB.US,D,20081229,000000,3.06164,3.18025,2.97845,3.17674,15582553,0
+HDB.US,D,20081230,000000,3.17674,3.24404,3.13532,3.22493,15523907,0
+HDB.US,D,20081231,000000,3.16465,3.19422,3.12568,3.18168,11138556,0
+HDB.US,D,20090102,000000,3.27761,3.45364,3.23412,3.41984,23902013,0
+HDB.US,D,20090105,000000,3.3821,3.41674,3.23814,3.29391,20288482,0
+HDB.US,D,20090106,000000,3.37806,3.38438,3.31284,3.35176,20764096,0
+HDB.US,D,20090107,000000,3.09616,3.09616,2.95506,3.00421,25092882,0
+HDB.US,D,20090108,000000,2.98059,3.02004,2.94988,3.00963,13218193,0
+HDB.US,D,20090109,000000,3.07438,3.10134,2.98839,3.03986,8961985,0
+HDB.US,D,20090112,000000,3.01487,3.01487,2.86788,2.88584,9260653,0
+HDB.US,D,20090113,000000,2.86388,3.01582,2.86388,2.96286,8801116,0
+HDB.US,D,20090114,000000,2.8752,2.88442,2.75916,2.80365,14052429,0
+HDB.US,D,20090115,000000,2.73653,2.81092,2.57038,2.72774,16899951,0
+HDB.US,D,20090116,000000,2.89008,2.93638,2.68738,2.7613,11272861,0
+HDB.US,D,20090120,000000,2.62971,2.62971,2.44279,2.45416,16666217,0
+HDB.US,D,20090121,000000,2.50498,2.57985,2.40001,2.57319,18295176,0
+HDB.US,D,20090122,000000,2.48225,2.60865,2.42696,2.51178,9442857,0
+HDB.US,D,20090123,000000,2.4338,2.52056,2.36858,2.50796,9089874,0
+HDB.US,D,20090126,000000,2.5113,2.64412,2.50592,2.53592,8619586,0
+HDB.US,D,20090127,000000,2.56615,2.61198,2.52427,2.57366,6536403,0
+HDB.US,D,20090128,000000,2.65191,2.85044,2.63161,2.79177,16098886,0
+HDB.US,D,20090129,000000,2.7188,2.73415,2.60276,2.62049,8158141,0
+HDB.US,D,20090130,000000,2.68452,2.7032,2.54486,2.56992,8646659,0
+HDB.US,D,20090202,000000,2.51866,2.54533,2.45743,2.54152,6313565,0
+HDB.US,D,20090203,000000,2.58293,2.60324,2.49618,2.5808,7287670,0
+HDB.US,D,20090204,000000,2.57842,2.64008,2.52974,2.55974,6222234,0
+HDB.US,D,20090205,000000,2.5952,2.68548,2.45178,2.6309,9788190,0
+HDB.US,D,20090206,000000,2.62401,2.76866,2.59686,2.76772,14274784,0
+HDB.US,D,20090209,000000,2.69726,2.8414,2.69726,2.80522,8962006,0
+HDB.US,D,20090210,000000,2.72726,2.8327,2.5874,2.59544,20050938,0
+HDB.US,D,20090211,000000,2.6481,2.75188,2.63536,2.69351,8527129,0
+HDB.US,D,20090212,000000,2.65519,2.77332,2.61883,2.76534,10244059,0
+HDB.US,D,20090213,000000,2.71095,2.7632,2.64316,2.69632,11760746,0
+HDB.US,D,20090217,000000,2.56806,2.56806,2.40828,2.48842,15269881,0
+HDB.US,D,20090218,000000,2.5139,2.52689,2.37566,2.42059,13337838,0
+HDB.US,D,20090219,000000,2.5113,2.52247,2.40666,2.41441,8596543,0
+HDB.US,D,20090220,000000,2.31948,2.45416,2.29152,2.41868,12341794,0
+HDB.US,D,20090223,000000,2.44774,2.47916,2.30008,2.31448,9536129,0
+HDB.US,D,20090224,000000,2.35298,2.48653,2.29105,2.48201,17602163,0
+HDB.US,D,20090225,000000,2.42459,2.42459,2.31782,2.35298,20343909,0
+HDB.US,D,20090226,000000,2.38869,2.38869,2.29937,2.3074,17213738,0
+HDB.US,D,20090227,000000,2.29984,2.37096,2.27337,2.27337,16792852,0
+HDB.US,D,20090302,000000,2.21718,2.22849,2.08412,2.11173,16843283,0
+HDB.US,D,20090303,000000,2.14739,2.21323,2.09477,2.17187,21353561,0
+HDB.US,D,20090304,000000,2.23305,2.28944,2.17923,2.25568,13696216,0
+HDB.US,D,20090305,000000,2.10636,2.13308,2.05022,2.08278,23010929,0
+HDB.US,D,20090306,000000,2.12824,2.15676,2.05916,2.12642,14782884,0
+HDB.US,D,20090309,000000,2.06586,2.14335,2.02793,2.04799,9288795,0
+HDB.US,D,20090310,000000,2.11839,2.28236,2.11216,2.27294,15451767,0
+HDB.US,D,20090311,000000,2.28944,2.30389,2.22036,2.23614,9190638,0
+HDB.US,D,20090312,000000,2.18361,2.29152,2.15186,2.28664,16085017,0
+HDB.US,D,20090313,000000,2.33198,2.3875,2.29038,2.37096,15875707,0
+HDB.US,D,20090316,000000,2.38442,2.4688,2.32866,2.33293,15139497,0
+HDB.US,D,20090317,000000,2.3114,2.38394,2.3114,2.38185,8717366,0
+HDB.US,D,20090318,000000,2.38185,2.4957,2.30341,2.4957,14615864,0
+HDB.US,D,20090319,000000,2.487,2.49665,2.39859,2.42059,11204758,0
+HDB.US,D,20090320,000000,2.36673,2.4291,2.27451,2.30247,13374289,0
+HDB.US,D,20090323,000000,2.41113,2.84187,2.38513,2.84187,31692855,0
+HDB.US,D,20090324,000000,2.76582,2.79581,2.67506,2.67554,17706911,0
+HDB.US,D,20090325,000000,2.72868,2.81592,2.6869,2.79985,13079243,0
+HDB.US,D,20090326,000000,2.82058,2.85228,2.76486,2.85091,9812215,0
+HDB.US,D,20090327,000000,2.80176,2.80176,2.71547,2.71928,9475700,0
+HDB.US,D,20090330,000000,2.56496,2.61626,2.4726,2.48842,15293349,0
+HDB.US,D,20090331,000000,2.59876,2.7601,2.58693,2.71594,12471753,0
+HDB.US,D,20090401,000000,2.7188,2.7977,2.6481,2.78022,13292354,0
+HDB.US,D,20090402,000000,2.85323,3.01249,2.84496,2.93168,14174935,0
+HDB.US,D,20090403,000000,2.95554,3.01296,2.8915,3.00868,10602239,0
+HDB.US,D,20090406,000000,2.98648,2.99832,2.89103,2.94327,10415748,0
+HDB.US,D,20090407,000000,2.89697,2.92055,2.83949,2.84044,9048289,0
+HDB.US,D,20090408,000000,2.95364,2.95364,2.83688,2.90263,8770959,0
+HDB.US,D,20090409,000000,3.02642,3.10224,2.99286,3.09758,10165959,0
+HDB.US,D,20090413,000000,3.10676,3.18828,3.07224,3.14788,8764495,0
+HDB.US,D,20090414,000000,3.11602,3.21876,3.06968,3.08618,16990481,0
+HDB.US,D,20090415,000000,3.16418,3.16418,3.05974,3.12354,8594356,0
+HDB.US,D,20090416,000000,3.09022,3.20198,3.03141,3.17056,11272666,0
+HDB.US,D,20090417,000000,3.13532,3.2091,3.11974,3.18072,12626884,0
+HDB.US,D,20090420,000000,3.09806,3.09806,2.96404,2.9919,13114770,0
+HDB.US,D,20090421,000000,2.9919,3.17293,2.88276,3.1465,12222176,0
+HDB.US,D,20090422,000000,3.05056,3.17578,3.02736,3.0789,9440913,0
+HDB.US,D,20090423,000000,3.11692,3.29439,3.10794,3.2757,12484019,0
+HDB.US,D,20090424,000000,3.30242,3.38067,3.27666,3.35414,11195130,0
+HDB.US,D,20090427,000000,3.27761,3.387,3.23981,3.33104,16997408,0
+HDB.US,D,20090428,000000,3.21405,3.35272,3.21191,3.29035,17257261,0
+HDB.US,D,20090429,000000,3.36342,3.50612,3.36342,3.43026,14398483,0
+HDB.US,D,20090430,000000,3.4891,3.4891,3.2894,3.29914,11954656,0
+HDB.US,D,20090501,000000,3.3558,3.37663,3.29558,3.33998,5769131,0
+HDB.US,D,20090504,000000,3.57914,3.68449,3.47656,3.68449,14963859,0
+HDB.US,D,20090505,000000,3.66462,3.66462,3.52998,3.60415,11201876,0
+HDB.US,D,20090506,000000,3.59825,3.6552,3.55266,3.5992,10036865,0
+HDB.US,D,20090507,000000,3.56684,3.56684,3.41186,3.45554,17993786,0
+HDB.US,D,20090508,000000,3.4891,3.63248,3.48083,3.57368,11868683,0
+HDB.US,D,20090511,000000,3.41138,3.58784,3.41138,3.52148,8588945,0
+HDB.US,D,20090512,000000,3.61974,3.65472,3.50114,3.51202,12938564,0
+HDB.US,D,20090513,000000,3.43448,3.45982,3.27998,3.29344,13188465,0
+HDB.US,D,20090514,000000,3.30927,3.44423,3.2982,3.42341,10718428,0
+HDB.US,D,20090515,000000,3.51154,3.60201,3.47184,3.51672,9182554,0
+HDB.US,D,20090518,000000,4.11218,4.40473,4.10063,4.26555,49018277,0
+HDB.US,D,20090519,000000,4.2452,4.26555,4.07392,4.08999,13849577,0
+HDB.US,D,20090520,000000,4.17837,4.22043,3.999,4.02334,15617049,0
+HDB.US,D,20090521,000000,3.98554,4.01108,3.92926,4.00303,12551062,0
+HDB.US,D,20090522,000000,4.05476,4.14479,4.00446,4.09141,9247979,0
+HDB.US,D,20090526,000000,3.98507,4.25775,3.98507,4.25471,23923211,0
+HDB.US,D,20090527,000000,4.32768,4.53513,4.21639,4.22186,22469854,0
+HDB.US,D,20090528,000000,4.3109,4.44348,4.28756,4.33124,14587253,0
+HDB.US,D,20090529,000000,4.38843,4.45626,4.3532,4.43497,12637818,0
+HDB.US,D,20090601,000000,4.52088,4.56508,4.48412,4.51897,14113999,0
+HDB.US,D,20090602,000000,4.41039,4.54368,4.3929,4.51426,16918135,0
+HDB.US,D,20090603,000000,4.40093,4.46877,4.37141,4.41277,11053894,0
+HDB.US,D,20090604,000000,4.48745,4.55748,4.46829,4.54749,12098282,0
+HDB.US,D,20090605,000000,4.59075,4.6283,4.4846,4.56888,9611284,0
+HDB.US,D,20090608,000000,4.48912,4.48912,4.37517,4.42717,12452699,0
+HDB.US,D,20090609,000000,4.54464,4.56984,4.49234,4.56508,8105570,0
+HDB.US,D,20090610,000000,4.70627,4.79184,4.67964,4.77567,11692426,0
+HDB.US,D,20090611,000000,4.81274,4.91305,4.81274,4.8731,7550758,0
+HDB.US,D,20090612,000000,4.79421,4.84986,4.72956,4.75571,6238132,0
+HDB.US,D,20090615,000000,4.70342,4.75809,4.47067,4.54274,15650368,0
+HDB.US,D,20090616,000000,4.673,4.71008,4.54654,4.57268,9740681,0
+HDB.US,D,20090617,000000,4.57078,4.61024,4.42574,4.4577,10342294,0
+HDB.US,D,20090618,000000,4.4933,4.64066,4.46002,4.57744,8807088,0
+HDB.US,D,20090619,000000,4.64875,4.71244,4.6169,4.65398,9822998,0
+HDB.US,D,20090622,000000,4.6188,4.6188,4.31921,4.32578,10226365,0
+HDB.US,D,20090623,000000,4.37094,4.39856,4.15426,4.18615,16143652,0
+HDB.US,D,20090624,000000,4.24948,4.38415,4.24948,4.32178,10085211,0
+HDB.US,D,20090625,000000,4.32862,4.4633,4.26745,4.45674,6970745,0
+HDB.US,D,20090626,000000,4.60263,4.75143,4.56318,4.721,13279028,0
+HDB.US,D,20090629,000000,4.71435,4.71435,4.57126,4.69676,5917703,0
+HDB.US,D,20090630,000000,4.63639,4.64399,4.53751,4.59646,6522454,0
+HDB.US,D,20090701,000000,4.63497,4.65874,4.57411,4.64066,6199582,0
+HDB.US,D,20090702,000000,4.5589,4.58219,4.49852,4.54464,8595189,0
+HDB.US,D,20090706,000000,4.38558,4.38558,4.167,4.23269,15817987,0
+HDB.US,D,20090707,000000,4.27572,4.28964,4.18568,4.18686,6473409,0
+HDB.US,D,20090708,000000,4.1233,4.15782,3.96806,4.07226,11651634,0
+HDB.US,D,20090709,000000,4.16605,4.21187,4.11314,4.14856,5786095,0
+HDB.US,D,20090710,000000,4.0791,4.16533,3.96424,4.09332,5266355,0
+HDB.US,D,20090713,000000,4.167,4.1996,4.07629,4.18615,5819338,0
+HDB.US,D,20090714,000000,4.1604,4.16842,4.02244,4.09778,7301785,0
+HDB.US,D,20090715,000000,4.21449,4.2665,4.18282,4.2452,12166084,0
+HDB.US,D,20090716,000000,4.13344,4.24424,4.13344,4.22328,4323324,0
+HDB.US,D,20090717,000000,4.30053,4.3369,4.26032,4.2703,5169976,0
+HDB.US,D,20090720,000000,4.35083,4.57649,4.35083,4.55224,11499423,0
+HDB.US,D,20090721,000000,4.52088,4.55368,4.44396,4.51897,9705048,0
+HDB.US,D,20090722,000000,4.47652,4.47652,4.33432,4.4151,11450227,0
+HDB.US,D,20090723,000000,4.51046,4.51046,4.42574,4.46615,7911610,0
+HDB.US,D,20090724,000000,4.309,4.39034,4.23649,4.27947,13801797,0
+HDB.US,D,20090727,000000,4.26792,4.32154,4.1651,4.19865,10127318,0
+HDB.US,D,20090728,000000,4.16652,4.31517,4.0848,4.13062,11405679,0
+HDB.US,D,20090729,000000,4.10016,4.15544,4.08784,4.12378,6049006,0
+HDB.US,D,20090730,000000,4.26982,4.34374,4.25636,4.28542,6390938,0
+HDB.US,D,20090731,000000,4.33148,4.42032,4.30476,4.35772,11390216,0
+HDB.US,D,20090803,000000,4.45674,4.52088,4.4402,4.5076,7626712,0
+HDB.US,D,20090804,000000,4.41039,4.5076,4.37897,4.48864,5468251,0
+HDB.US,D,20090805,000000,4.47723,4.499,4.36784,4.46592,5181630,0
+HDB.US,D,20090806,000000,4.35344,4.39152,4.28351,4.3466,7451002,0
+HDB.US,D,20090807,000000,4.25823,4.42527,4.25775,4.38796,13848711,0
+HDB.US,D,20090810,000000,4.25186,4.31921,4.24995,4.25589,9365819,0
+HDB.US,D,20090811,000000,4.20531,4.21044,4.11385,4.1389,6677460,0
+HDB.US,D,20090812,000000,4.18734,4.31042,4.1233,4.21497,8031949,0
+HDB.US,D,20090813,000000,4.31304,4.32297,4.22651,4.29982,5433171,0
+HDB.US,D,20090814,000000,4.28304,4.33832,4.2015,4.32487,10986241,0
+HDB.US,D,20090817,000000,4.12802,4.24758,4.12802,4.20626,6535557,0
+HDB.US,D,20090818,000000,4.28351,4.43021,4.28351,4.35886,8963483,0
+HDB.US,D,20090819,000000,4.36784,4.3785,4.26079,4.35676,7062718,0
+HDB.US,D,20090820,000000,4.37897,4.47889,4.37897,4.46544,4769284,0
+HDB.US,D,20090821,000000,4.499,4.52372,4.45175,4.48269,6748706,0
+HDB.US,D,20090824,000000,4.52942,4.52942,4.38652,4.39598,6188926,0
+HDB.US,D,20090825,000000,4.42527,4.499,4.41367,4.4227,4228957,0
+HDB.US,D,20090826,000000,4.4033,4.42527,4.34256,4.37378,5242875,0
+HDB.US,D,20090827,000000,4.37378,4.37378,4.25684,4.35226,9602501,0
+HDB.US,D,20090828,000000,4.40758,4.45674,4.39598,4.42317,7584733,0
+HDB.US,D,20090831,000000,4.45413,4.45556,4.36784,4.39081,7391793,0
+HDB.US,D,20090901,000000,4.34612,4.36242,4.23412,4.23745,12300122,0
+HDB.US,D,20090902,000000,4.21187,4.32297,4.21187,4.27995,5930026,0
+HDB.US,D,20090903,000000,4.36552,4.36552,4.2646,4.29887,6100256,0
+HDB.US,D,20090904,000000,4.309,4.46002,4.309,4.43354,8422727,0
+HDB.US,D,20090908,000000,4.51046,4.56223,4.43354,4.5513,9869780,0
+HDB.US,D,20090909,000000,4.52372,4.6264,4.50713,4.61357,7900934,0
+HDB.US,D,20090910,000000,4.56794,4.63876,4.55082,4.6169,7396875,0
+HDB.US,D,20090911,000000,4.55558,4.67964,4.55558,4.63354,8823448,0
+HDB.US,D,20090914,000000,4.5299,4.67964,4.52563,4.67109,5031516,0
+HDB.US,D,20090915,000000,4.70152,4.76379,4.65256,4.74382,6614978,0
+HDB.US,D,20090916,000000,4.77662,4.87552,4.75571,4.87358,8842048,0
+HDB.US,D,20090917,000000,4.81274,4.89783,4.78708,4.84889,5876283,0
+HDB.US,D,20090918,000000,4.83366,4.87358,4.82939,4.83746,6068677,0
+HDB.US,D,20090921,000000,4.68154,4.80798,4.68154,4.80136,5947746,0
+HDB.US,D,20090922,000000,4.87218,4.94255,4.85935,4.92112,6171748,0
+HDB.US,D,20090923,000000,5.0362,5.0362,4.9406,4.95255,8463145,0
+HDB.US,D,20090924,000000,5.0367,5.1256,4.94255,4.9777,9398955,0
+HDB.US,D,20090925,000000,4.9677,5.05755,4.90732,5.02765,5761176,0
+HDB.US,D,20090928,000000,4.9406,5.1446,4.9406,5.1322,4292845,0
+HDB.US,D,20090929,000000,5.0205,5.1322,5.0205,5.1189,4577861,0
+HDB.US,D,20090930,000000,5.21155,5.33285,5.1322,5.27575,10926053,0
+HDB.US,D,20091001,000000,5.3043,5.30525,5.03245,5.0352,10655447,0
+HDB.US,D,20091002,000000,5.02285,5.0961,4.98863,5.06705,4688900,0
+HDB.US,D,20091005,000000,5.11415,5.15545,5.04045,5.13885,9219793,0
+HDB.US,D,20091006,000000,5.28005,5.45645,5.2596,5.3604,12133885,0
+HDB.US,D,20091007,000000,5.29575,5.34615,5.20355,5.2363,6564902,0
+HDB.US,D,20091008,000000,5.2634,5.3414,5.2634,5.31285,6261600,0
+HDB.US,D,20091009,000000,5.2815,5.31145,5.2007,5.223,8050909,0
+HDB.US,D,20091012,000000,5.3556,5.38985,5.29955,5.32525,5719373,0
+HDB.US,D,20091013,000000,5.3875,5.3875,5.2796,5.33945,6942494,0
+HDB.US,D,20091014,000000,5.38845,5.49545,5.378,5.49345,10480900,0
+HDB.US,D,20091015,000000,5.4745,5.6513,5.425,5.6513,8880978,0
+HDB.US,D,20091016,000000,5.56295,5.59435,5.47785,5.4907,5934866,0
+HDB.US,D,20091019,000000,5.56295,5.59235,5.4887,5.5805,5866224,0
+HDB.US,D,20091020,000000,5.56955,5.5805,5.41795,5.43555,6077707,0
+HDB.US,D,20091021,000000,5.3847,5.3847,5.25295,5.25345,8330291,0
+HDB.US,D,20091022,000000,5.2863,5.3566,5.20355,5.34615,6875529,0
+HDB.US,D,20091023,000000,5.3604,5.4041,5.2577,5.2815,8045898,0
+HDB.US,D,20091026,000000,5.3442,5.39175,5.16265,5.1969,9445682,0
+HDB.US,D,20091027,000000,5.12655,5.2473,5.0804,5.0861,6874755,0
+HDB.US,D,20091028,000000,5.0181,5.0623,4.89262,5.0181,18204348,0
+HDB.US,D,20091029,000000,5.07665,5.23155,5.0519,5.2202,10963486,0
+HDB.US,D,20091030,000000,5.17075,5.1907,4.84696,4.92974,14199526,0
+HDB.US,D,20091102,000000,4.93399,5.07895,4.9178,4.99719,12831223,0
+HDB.US,D,20091103,000000,4.94965,5.02285,4.93306,4.98675,5033107,0
+HDB.US,D,20091104,000000,5.0718,5.29435,5.0709,5.1935,10317892,0
+HDB.US,D,20091105,000000,5.223,5.31145,5.223,5.29955,3584739,0
+HDB.US,D,20091106,000000,5.2473,5.38845,5.2463,5.36415,6423201,0
+HDB.US,D,20091109,000000,5.4835,5.84915,5.4835,5.8115,15609588,0
+HDB.US,D,20091110,000000,5.745,5.79775,5.7136,5.7825,8169422,0
+HDB.US,D,20091111,000000,5.8391,6.0164,5.8391,5.99215,9156175,0
+HDB.US,D,20091112,000000,5.928,5.928,5.70505,5.725,15733983,0
+HDB.US,D,20091113,000000,5.79395,5.90995,5.73645,5.88615,10517494,0
+HDB.US,D,20091116,000000,5.92135,6.102,5.92135,6.08395,8479841,0
+HDB.US,D,20091117,000000,6.06105,6.0953,6.0064,6.0887,4079635,0
+HDB.US,D,20091118,000000,6.06105,6.06105,5.94705,5.97265,5289642,0
+HDB.US,D,20091119,000000,5.93655,5.93655,5.70645,5.80815,7056161,0
+HDB.US,D,20091120,000000,5.89995,5.9784,5.86385,5.9774,6451519,0
+HDB.US,D,20091123,000000,6.0397,6.1343,6.03495,6.05155,5581770,0
+HDB.US,D,20091124,000000,6.0782,6.0782,5.9033,5.9893,4958852,0
+HDB.US,D,20091125,000000,6.08345,6.1927,6.08345,6.16615,4944239,0
+HDB.US,D,20091127,000000,5.81865,6.0787,5.74975,5.9793,5127122,0
+HDB.US,D,20091130,000000,5.9774,6.02735,5.9498,5.9974,7629783,0
+HDB.US,D,20091201,000000,6.11485,6.16475,6.0402,6.0887,6973375,0
+HDB.US,D,20091202,000000,6.20655,6.21225,6.14005,6.1909,3877488,0
+HDB.US,D,20091203,000000,6.14005,6.25505,6.0863,6.1053,6080983,0
+HDB.US,D,20091204,000000,6.2394,6.24935,6.0986,6.21035,5610833,0
+HDB.US,D,20091207,000000,6.15425,6.1909,6.1172,6.15045,4324931,0
+HDB.US,D,20091208,000000,6.1909,6.2018,6.1115,6.1433,6349527,0
+HDB.US,D,20091209,000000,6.09725,6.1552,5.91945,5.98405,12110910,0
+HDB.US,D,20091210,000000,6.0169,6.0387,5.9679,6.00975,5300048,0
+HDB.US,D,20091211,000000,6.0169,6.02075,5.7892,5.8509,10320006,0
+HDB.US,D,20091214,000000,5.9437,5.94935,5.8224,5.8942,4064435,0
+HDB.US,D,20091215,000000,5.78115,5.7816,5.6875,5.70745,6642005,0
+HDB.US,D,20091216,000000,5.77205,5.8391,5.71025,5.7265,5721178,0
+HDB.US,D,20091217,000000,5.65705,5.6998,5.4631,5.4897,8043448,0
+HDB.US,D,20091218,000000,5.4987,5.55865,5.39555,5.4688,7150399,0
+HDB.US,D,20091221,000000,5.52675,5.5667,5.4907,5.5648,4306622,0
+HDB.US,D,20091222,000000,5.5154,5.6399,5.49775,5.6361,6183061,0
+HDB.US,D,20091223,000000,5.74595,5.8249,5.73025,5.80345,6010723,0
+HDB.US,D,20091224,000000,5.86715,5.86715,5.77205,5.8044,2186801,0
+HDB.US,D,20091228,000000,5.8548,5.8548,5.78725,5.8434,5245564,0
+HDB.US,D,20091229,000000,5.7992,5.8391,5.7854,5.7854,2322515,0
+HDB.US,D,20091230,000000,5.77205,5.78635,5.72265,5.773,1902250,0
+HDB.US,D,20091231,000000,5.7825,5.84145,5.7825,5.79775,1410507,0
+HDB.US,D,20100104,000000,5.91655,5.94895,5.86665,5.948,4747845,0
+HDB.US,D,20100105,000000,5.91755,5.9741,5.9052,5.9741,4275529,0
+HDB.US,D,20100106,000000,5.9052,6.0216,5.9052,6.0007,2899337,0
+HDB.US,D,20100107,000000,5.9532,6.10105,5.9498,6.0963,6604550,0
+HDB.US,D,20100108,000000,5.97365,6.1286,5.97365,6.11485,3840265,0
+HDB.US,D,20100111,000000,6.1258,6.14005,6.0145,6.0216,4500533,0
+HDB.US,D,20100112,000000,5.9413,5.948,5.6713,5.70975,10783008,0
+HDB.US,D,20100113,000000,5.8063,5.8063,5.6803,5.7635,7097349,0
+HDB.US,D,20100114,000000,5.7635,5.80725,5.7397,5.7892,3909794,0
+HDB.US,D,20100115,000000,5.66275,5.7892,5.66275,5.735,4909450,0
+HDB.US,D,20100119,000000,5.88615,6.1919,5.88615,6.1785,10433900,0
+HDB.US,D,20100120,000000,6.14005,6.14005,6.0012,6.082,4033070,0
+HDB.US,D,20100121,000000,5.99505,5.99505,5.7816,5.8111,6623400,0
+HDB.US,D,20100122,000000,5.72925,5.7844,5.60855,5.60855,7175937,0
+HDB.US,D,20100125,000000,5.74825,5.792,5.639,5.7255,4759936,0
+HDB.US,D,20100126,000000,5.6176,5.6361,5.4982,5.5154,6172303,0
+HDB.US,D,20100127,000000,5.4916,5.5002,5.2183,5.2948,12740754,0
+HDB.US,D,20100128,000000,5.3775,5.40795,5.1322,5.1736,10442750,0
+HDB.US,D,20100129,000000,5.34045,5.41455,5.24435,5.27245,10196532,0
+HDB.US,D,20100201,000000,5.37085,5.3765,5.2453,5.33285,5580298,0
+HDB.US,D,20100202,000000,5.2786,5.3737,5.2677,5.3661,2949572,0
+HDB.US,D,20100203,000000,5.46785,5.52195,5.3946,5.41975,4446474,0
+HDB.US,D,20100204,000000,5.33285,5.33285,5.1574,5.1607,8609573,0
+HDB.US,D,20100205,000000,5.08845,5.1322,4.90502,4.96636,15761321,0
+HDB.US,D,20100208,000000,4.99244,4.99532,4.89592,4.93962,10620982,0
+HDB.US,D,20100209,000000,5.0809,5.0809,4.9763,5.0557,14949081,0
+HDB.US,D,20100210,000000,5.10705,5.18545,5.0804,5.1189,4964587,0
+HDB.US,D,20100211,000000,5.1484,5.19595,5.0585,5.1874,3684291,0
+HDB.US,D,20100212,000000,5.1189,5.1788,5.08945,5.1602,1827531,0
+HDB.US,D,20100216,000000,5.1607,5.29955,5.1579,5.25345,5721115,0
+HDB.US,D,20100217,000000,5.32335,5.348,5.23345,5.2397,4733736,0
+HDB.US,D,20100218,000000,5.3286,5.3718,5.29435,5.3699,8063812,0
+HDB.US,D,20100219,000000,5.2824,5.3946,5.2824,5.3837,5047394,0
+HDB.US,D,20100222,000000,5.3623,5.426,5.3547,5.3975,4468915,0
+HDB.US,D,20100223,000000,5.39275,5.4013,5.33185,5.33185,10333730,0
+HDB.US,D,20100224,000000,5.36415,5.43645,5.36415,5.4132,6312738,0
+HDB.US,D,20100225,000000,5.34895,5.3908,5.30905,5.38985,9197685,0
+HDB.US,D,20100226,000000,5.44455,5.4488,5.4013,5.4236,6204881,0
+HDB.US,D,20100301,000000,5.45075,5.49255,5.43555,5.45925,4374786,0
+HDB.US,D,20100302,000000,5.55535,5.6181,5.5134,5.5596,8593493,0
+HDB.US,D,20100303,000000,5.62185,5.6551,5.48685,5.5434,15500885,0
+HDB.US,D,20100304,000000,5.55435,5.5914,5.49775,5.55765,6896186,0
+HDB.US,D,20100305,000000,5.57525,5.6646,5.5648,5.6646,7323526,0
+HDB.US,D,20100308,000000,5.69125,5.7027,5.6166,5.6551,4974997,0
+HDB.US,D,20100309,000000,5.6551,5.6875,5.60095,5.6585,3832496,0
+HDB.US,D,20100310,000000,5.74735,5.9323,5.70745,5.91945,11426801,0
+HDB.US,D,20100311,000000,5.938,5.99125,5.8372,5.91045,4065013,0
+HDB.US,D,20100312,000000,5.9498,5.9689,5.8234,5.85005,3547727,0
+HDB.US,D,20100315,000000,5.81015,5.81865,5.7179,5.79675,5518099,0
+HDB.US,D,20100316,000000,5.80815,5.85005,5.76725,5.82915,3795101,0
+HDB.US,D,20100317,000000,5.83195,5.90995,5.8044,5.84965,4663123,0
+HDB.US,D,20100318,000000,5.84965,5.84965,5.715,5.7792,4449722,0
+HDB.US,D,20100319,000000,5.8006,5.81675,5.6246,5.7645,11183344,0
+HDB.US,D,20100322,000000,5.7265,5.89855,5.70505,5.8662,6174015,0
+HDB.US,D,20100323,000000,5.9271,5.9271,5.83295,5.9061,3705068,0
+HDB.US,D,20100324,000000,5.8976,5.8976,5.8115,5.8253,3313159,0
+HDB.US,D,20100325,000000,5.92325,6.05925,5.9228,5.99215,9452173,0
+HDB.US,D,20100326,000000,6.0464,6.102,5.94505,6.0112,6096135,0
+HDB.US,D,20100329,000000,6.06775,6.1581,6.0226,6.15715,7118469,0
+HDB.US,D,20100330,000000,6.09725,6.1172,6.0235,6.0782,4538436,0
+HDB.US,D,20100331,000000,6.0706,6.28165,6.0706,6.21225,5831111,0
+HDB.US,D,20100401,000000,6.28165,6.42805,6.2394,6.4271,10762378,0
+HDB.US,D,20100405,000000,6.4847,6.5337,6.42805,6.48565,5535908,0
+HDB.US,D,20100406,000000,6.4723,6.54695,6.4423,6.5108,4709936,0
+HDB.US,D,20100407,000000,6.4804,6.55265,6.3877,6.42905,5078277,0
+HDB.US,D,20100408,000000,6.36385,6.4723,6.29785,6.4348,4685543,0
+HDB.US,D,20100409,000000,6.4932,6.59015,6.4932,6.58405,4083262,0
+HDB.US,D,20100412,000000,6.5398,6.6406,6.49895,6.58685,4487765,0
+HDB.US,D,20100413,000000,6.56595,6.57545,6.3958,6.431,5839595,0
+HDB.US,D,20100414,000000,6.49045,6.6221,6.4466,6.4837,5154134,0
+HDB.US,D,20100415,000000,6.4623,6.5312,6.4423,6.5232,4450062,0
+HDB.US,D,20100416,000000,6.57735,6.57735,6.38575,6.4271,9855831,0
+HDB.US,D,20100419,000000,6.37485,6.5332,6.37485,6.5099,7315641,0
+HDB.US,D,20100420,000000,6.58975,6.59685,6.50515,6.56595,4438007,0
+HDB.US,D,20100421,000000,6.6116,6.6116,6.50795,6.58785,3097203,0
+HDB.US,D,20100422,000000,6.56695,6.7119,6.49995,6.6815,4614358,0
+HDB.US,D,20100423,000000,6.68625,6.7423,6.63915,6.7257,5542193,0
+HDB.US,D,20100426,000000,6.83645,6.8554,6.78275,6.84025,4043887,0
+HDB.US,D,20100427,000000,6.8174,6.83835,6.5921,6.62825,11623012,0
+HDB.US,D,20100428,000000,6.6777,6.72,6.61015,6.6681,3835944,0
+HDB.US,D,20100429,000000,6.75325,6.94435,6.75325,6.92675,4771485,0
+HDB.US,D,20100430,000000,6.9696,6.9696,6.6463,6.6463,7627124,0
+HDB.US,D,20100503,000000,6.75135,6.75135,6.60875,6.62485,6037417,0
+HDB.US,D,20100504,000000,6.4718,6.5199,6.2769,6.3159,6187144,0
+HDB.US,D,20100505,000000,6.2684,6.34255,6.16475,6.31785,7182868,0
+HDB.US,D,20100506,000000,6.217,6.31015,5.8405,6.07205,8776067,0
+HDB.US,D,20100507,000000,5.97365,6.2484,5.8434,6.1842,10785460,0
+HDB.US,D,20100510,000000,6.54695,6.68525,6.45095,6.6681,7439382,0
+HDB.US,D,20100511,000000,6.53465,6.6843,6.50795,6.6011,7001863,0
+HDB.US,D,20100512,000000,6.6701,6.7818,6.6425,6.7656,5833734,0
+HDB.US,D,20100513,000000,6.7333,6.76655,6.61255,6.6316,10030933,0
+HDB.US,D,20100514,000000,6.545,6.5707,6.3815,6.52555,7234056,0
+HDB.US,D,20100517,000000,6.5342,6.5959,6.25695,6.41245,7349206,0
+HDB.US,D,20100518,000000,6.3758,6.4271,6.16665,6.23895,6077377,0
+HDB.US,D,20100519,000000,6.11005,6.25125,6.0801,6.19665,6708957,0
+HDB.US,D,20100520,000000,6.064,6.0963,5.87765,5.92325,7991296,0
+HDB.US,D,20100521,000000,5.86095,6.0991,5.8462,6.0968,6492947,0
+HDB.US,D,20100524,000000,6.0302,6.0706,5.948,5.9679,7991700,0
+HDB.US,D,20100525,000000,5.7844,5.9346,5.64755,5.92945,9564277,0
+HDB.US,D,20100526,000000,6.00545,6.07345,5.8115,5.8206,7858669,0
+HDB.US,D,20100527,000000,6.07205,6.29785,5.9532,6.29785,11616956,0
+HDB.US,D,20100528,000000,6.30115,6.31115,6.12765,6.19565,5333001,0
+HDB.US,D,20100601,000000,5.93655,6.2213,5.93655,6.0948,7171908,0
+HDB.US,D,20100602,000000,6.1709,6.3074,6.08295,6.3074,5304239,0
+HDB.US,D,20100603,000000,6.37295,6.37295,6.24555,6.32875,5384189,0
+HDB.US,D,20100604,000000,6.1952,6.2893,6.1248,6.1514,5168817,0
+HDB.US,D,20100607,000000,6.1514,6.19795,5.99215,5.9955,3916484,0
+HDB.US,D,20100608,000000,6.12955,6.23035,6.02735,6.21325,4018295,0
+HDB.US,D,20100609,000000,6.1842,6.23605,6.07345,6.11625,6820485,0
+HDB.US,D,20100610,000000,6.2807,6.4433,6.2807,6.4215,7116643,0
+HDB.US,D,20100611,000000,6.41625,6.4913,6.38575,6.4828,3229285,0
+HDB.US,D,20100614,000000,6.5859,6.65205,6.51605,6.52845,4634197,0
+HDB.US,D,20100615,000000,6.54695,6.7818,6.5302,6.76275,7940318,0
+HDB.US,D,20100616,000000,6.6834,6.87495,6.6406,6.8032,9564483,0
+HDB.US,D,20100617,000000,6.8664,6.88825,6.6948,6.7433,6695900,0
+HDB.US,D,20100618,000000,6.7305,6.74755,6.6672,6.7076,6822466,0
+HDB.US,D,20100621,000000,6.81075,6.9525,6.7965,6.89065,9129693,0
+HDB.US,D,20100622,000000,6.82035,6.87255,6.7305,6.7428,6177987,0
+HDB.US,D,20100623,000000,6.8041,6.8412,6.6116,6.6701,5672087,0
+HDB.US,D,20100624,000000,6.5864,6.5864,6.42235,6.4952,6574038,0
+HDB.US,D,20100625,000000,6.50745,6.59635,6.3805,6.5797,4115663,0
+HDB.US,D,20100628,000000,6.5959,6.5959,6.46325,6.57265,3168649,0
+HDB.US,D,20100629,000000,6.4176,6.4176,6.30265,6.3459,6816517,0
+HDB.US,D,20100630,000000,6.343,6.44705,6.3121,6.372,5841936,0
+HDB.US,D,20100701,000000,6.2741,6.4348,6.2408,6.3986,8150345,0
+HDB.US,D,20100702,000000,6.39955,6.42195,6.3069,6.32965,3359248,0
+HDB.US,D,20100706,000000,6.4623,6.6501,6.36255,6.42425,5832756,0
+HDB.US,D,20100707,000000,6.4238,6.5584,6.41675,6.47755,5077141,0
+HDB.US,D,20100708,000000,6.61065,6.61065,6.4423,6.5008,5071747,0
+HDB.US,D,20100709,000000,6.55125,6.6772,6.51605,6.6335,5475072,0
+HDB.US,D,20100712,000000,6.65205,6.8241,6.65205,6.76945,5901097,0
+HDB.US,D,20100713,000000,6.85455,6.9035,6.7352,6.7742,9334362,0
+HDB.US,D,20100714,000000,6.7813,6.787,6.65485,6.68525,8971426,0
+HDB.US,D,20100715,000000,6.71425,6.71425,6.5574,6.61445,6676907,0
+HDB.US,D,20100716,000000,6.5612,6.5954,6.38575,6.4233,7648539,0
+HDB.US,D,20100719,000000,6.53745,6.65155,6.4414,6.5688,6999085,0
+HDB.US,D,20100720,000000,6.4947,6.62685,6.4271,6.62305,5149159,0
+HDB.US,D,20100721,000000,6.53845,6.76945,6.53845,6.6154,7553102,0
+HDB.US,D,20100722,000000,6.79125,6.81645,6.7333,6.81175,4328166,0
+HDB.US,D,20100723,000000,6.70615,6.81935,6.6767,6.806,5079474,0
+HDB.US,D,20100726,000000,6.7675,6.85265,6.7314,6.84025,6307054,0
+HDB.US,D,20100727,000000,6.89875,7.0104,6.84025,7.00465,10479257,0
+HDB.US,D,20100728,000000,7.00715,7.10835,6.9686,7.07175,6413590,0
+HDB.US,D,20100729,000000,7.18015,7.21625,7.0898,7.15355,4897487,0
+HDB.US,D,20100730,000000,7.09175,7.3518,7.0708,7.3356,6810251,0
+HDB.US,D,20100802,000000,7.33745,7.4658,7.33085,7.3717,6227095,0
+HDB.US,D,20100803,000000,7.38075,7.38315,7.1863,7.2087,9292049,0
+HDB.US,D,20100804,000000,7.23145,7.2686,7.1602,7.2267,5534928,0
+HDB.US,D,20100805,000000,7.15115,7.26475,7.13165,7.2372,5245757,0
+HDB.US,D,20100806,000000,7.1758,7.20825,7.08035,7.20395,3827267,0
+HDB.US,D,20100809,000000,7.2205,7.26425,7.1911,7.20825,3860682,0
+HDB.US,D,20100810,000000,7.1773,7.2287,7.10835,7.2096,8828259,0
+HDB.US,D,20100811,000000,7.1126,7.1141,6.952,7.0247,6194479,0
+HDB.US,D,20100812,000000,6.9534,7.07365,6.9534,7.0556,3185053,0
+HDB.US,D,20100813,000000,7.0689,7.10605,7.0128,7.067,2855240,0
+HDB.US,D,20100816,000000,7.0556,7.1108,7.04465,7.06415,4283375,0
+HDB.US,D,20100817,000000,7.1763,7.24295,7.10125,7.10175,4132405,0
+HDB.US,D,20100818,000000,7.211,7.4611,7.21055,7.41875,6825878,0
+HDB.US,D,20100819,000000,7.4987,7.6712,7.44305,7.5039,9688428,0
+HDB.US,D,20100820,000000,7.4863,7.52995,7.3004,7.3893,4278274,0
+HDB.US,D,20100823,000000,7.3893,7.3988,7.2724,7.2814,3642055,0
+HDB.US,D,20100824,000000,7.21675,7.3094,7.1758,7.2153,6451096,0
+HDB.US,D,20100825,000000,7.259,7.2814,7.1103,7.2096,5240376,0
+HDB.US,D,20100826,000000,7.22575,7.2871,7.1008,7.11595,6048451,0
+HDB.US,D,20100827,000000,7.0432,7.2472,7.0423,7.24195,5877903,0
+HDB.US,D,20100830,000000,7.19015,7.19015,7.08745,7.0993,6312384,0
+HDB.US,D,20100831,000000,7.1093,7.2348,7.067,7.1226,6041625,0
+HDB.US,D,20100901,000000,7.2885,7.42305,7.2472,7.4183,6391885,0
+HDB.US,D,20100902,000000,7.40355,7.4678,7.3903,7.45925,4842750,0
+HDB.US,D,20100903,000000,7.55,7.5638,7.4212,7.55855,4644162,0
+HDB.US,D,20100907,000000,7.4887,7.4887,7.2624,7.28615,6099231,0
+HDB.US,D,20100908,000000,7.34085,7.3912,7.32035,7.3574,6185465,0
+HDB.US,D,20100909,000000,7.52005,7.52005,7.3869,7.44105,3126750,0
+HDB.US,D,20100910,000000,7.45925,7.53095,7.38645,7.5134,2730205,0
+HDB.US,D,20100913,000000,7.6703,7.87325,7.6232,7.84185,6547457,0
+HDB.US,D,20100914,000000,7.83475,7.9427,7.83475,7.8571,6493078,0
+HDB.US,D,20100915,000000,7.9308,7.97825,7.91325,7.936,4871116,0
+HDB.US,D,20100916,000000,7.9436,8.02205,7.91175,8.00825,7365381,0
+HDB.US,D,20100917,000000,8.02205,8.1561,8.0211,8.1166,6954562,0
+HDB.US,D,20100920,000000,8.20035,8.2816,8.20035,8.25025,6895936,0
+HDB.US,D,20100921,000000,8.22315,8.2873,8.0762,8.1181,6193978,0
+HDB.US,D,20100922,000000,8.16755,8.2555,8.02345,8.0639,6696224,0
+HDB.US,D,20100923,000000,8.02015,8.07765,7.9764,7.985,5438056,0
+HDB.US,D,20100924,000000,8.1271,8.2435,8.10095,8.2065,6769475,0
+HDB.US,D,20100927,000000,8.1338,8.1533,8.0434,8.0459,4520406,0
+HDB.US,D,20100928,000000,8.09335,8.12185,7.99445,8.06625,7025596,0
+HDB.US,D,20100929,000000,8.01165,8.16755,8.01165,8.1466,3907937,0
+HDB.US,D,20100930,000000,8.20125,8.28635,8.1708,8.217,5947767,0
+HDB.US,D,20101001,000000,8.30635,8.4237,8.30635,8.36335,5678951,0
+HDB.US,D,20101004,000000,8.23315,8.33715,8.2312,8.33485,4629340,0
+HDB.US,D,20101005,000000,8.2735,8.53165,8.2735,8.4613,4056561,0
+HDB.US,D,20101006,000000,8.4518,8.47705,8.33865,8.36145,5828118,0
+HDB.US,D,20101007,000000,8.36145,8.39665,8.2959,8.3424,2616044,0
+HDB.US,D,20101008,000000,8.37765,8.4033,8.31915,8.34535,3852899,0
+HDB.US,D,20101011,000000,8.30395,8.3358,8.2307,8.2721,4553523,0
+HDB.US,D,20101012,000000,8.2075,8.255,8.1542,8.22075,5301092,0
+HDB.US,D,20101013,000000,8.3368,8.47275,8.29015,8.3995,6732618,0
+HDB.US,D,20101014,000000,8.3591,8.3591,8.22975,8.33865,4614697,0
+HDB.US,D,20101015,000000,8.29015,8.32105,8.20035,8.2417,3897076,0
+HDB.US,D,20101018,000000,8.2222,8.31915,8.1927,8.3182,3260971,0
+HDB.US,D,20101019,000000,8.29205,8.3168,7.93835,7.9964,5829506,0
+HDB.US,D,20101020,000000,8.11005,8.11005,7.97825,7.993,5015411,0
+HDB.US,D,20101021,000000,8.11005,8.11005,7.8471,7.92505,10264009,0
+HDB.US,D,20101022,000000,7.6917,7.9365,7.6917,7.8647,5749995,0
+HDB.US,D,20101025,000000,7.8937,7.90415,7.64365,7.65745,8272334,0
+HDB.US,D,20101026,000000,7.6626,7.73965,7.57705,7.71165,5179760,0
+HDB.US,D,20101027,000000,7.6351,7.6351,7.47535,7.4853,6812746,0
+HDB.US,D,20101028,000000,7.5899,7.82435,7.5557,7.79675,7251398,0
+HDB.US,D,20101029,000000,7.8538,7.8538,7.68265,7.7097,5801272,0
+HDB.US,D,20101101,000000,7.83805,7.985,7.81185,7.95975,4679321,0
+HDB.US,D,20101102,000000,7.97785,8.02205,7.8785,8.00015,4128608,0
+HDB.US,D,20101103,000000,8.05535,8.0667,7.8928,7.9878,2492210,0
+HDB.US,D,20101104,000000,8.13755,8.2835,8.08955,8.27775,4619575,0
+HDB.US,D,20101105,000000,8.21975,8.42185,8.20125,8.3263,2931587,0
+HDB.US,D,20101108,000000,8.18795,8.273,8.1561,8.2635,3281914,0
+HDB.US,D,20101109,000000,8.3586,8.38995,8.216,8.2445,3657988,0
+HDB.US,D,20101110,000000,8.20035,8.3424,8.20035,8.2816,2800284,0
+HDB.US,D,20101111,000000,8.16185,8.23645,8.14945,8.2307,2667948,0
+HDB.US,D,20101112,000000,8.0943,8.1875,7.9327,8.0434,3620128,0
+HDB.US,D,20101115,000000,8.11235,8.3201,8.11235,8.2027,3043901,0
+HDB.US,D,20101116,000000,8.1561,8.1561,7.9336,7.946,4577318,0
+HDB.US,D,20101117,000000,7.9812,8.14985,7.9812,8.0639,6956775,0
+HDB.US,D,20101118,000000,8.1328,8.1561,8.06245,8.1304,5479572,0
+HDB.US,D,20101119,000000,8.0087,8.12905,7.89655,8.1166,5267151,0
+HDB.US,D,20101122,000000,8.25875,8.25875,8.05535,8.1266,3178050,0
+HDB.US,D,20101123,000000,8.0667,8.08765,7.8999,7.9365,3561120,0
+HDB.US,D,20101124,000000,7.9455,7.9455,7.64365,7.8357,7226992,0
+HDB.US,D,20101126,000000,7.8338,8.0339,7.7349,7.9436,3781127,0
+HDB.US,D,20101129,000000,7.92225,7.92225,7.81285,7.86085,3205018,0
+HDB.US,D,20101130,000000,7.7929,8.0187,7.77385,7.8599,5666048,0
+HDB.US,D,20101201,000000,8.10665,8.32345,8.09145,8.27545,6254984,0
+HDB.US,D,20101202,000000,8.3519,8.4451,8.33535,8.41375,2999751,0
+HDB.US,D,20101203,000000,8.3757,8.409,8.32205,8.3824,1274708,0
+HDB.US,D,20101206,000000,8.3239,8.36335,8.27495,8.32345,1844689,0
+HDB.US,D,20101207,000000,8.3719,8.40095,7.9574,7.98255,8934946,0
+HDB.US,D,20101208,000000,7.9336,8.0277,7.8461,8.0192,5079278,0
+HDB.US,D,20101209,000000,7.9008,7.9008,7.10835,7.1659,29857385,0
+HDB.US,D,20101210,000000,7.38315,7.45965,7.2657,7.4458,15876178,0
+HDB.US,D,20101213,000000,7.52005,7.52005,7.3636,7.4088,4818990,0
+HDB.US,D,20101214,000000,7.45155,7.47535,7.2871,7.3251,6689276,0
+HDB.US,D,20101215,000000,7.04565,7.2572,6.7856,7.06605,13124847,0
+HDB.US,D,20101216,000000,7.0908,7.29945,7.0489,7.22295,8339890,0
+HDB.US,D,20101217,000000,7.24295,7.32845,7.10265,7.32845,6545831,0
+HDB.US,D,20101220,000000,7.32985,7.35365,7.15735,7.1745,4889209,0
+HDB.US,D,20101221,000000,7.25425,7.44155,7.24625,7.3004,6835149,0
+HDB.US,D,20101222,000000,7.29,7.44205,7.26765,7.43355,4068425,0
+HDB.US,D,20101223,000000,7.43455,7.43455,7.3104,7.37505,2227738,0
+HDB.US,D,20101227,000000,7.38265,7.43255,7.3271,7.3584,1305797,0
+HDB.US,D,20101228,000000,7.41785,7.48205,7.3903,7.40455,2032503,0
+HDB.US,D,20101229,000000,7.50005,7.5519,7.50005,7.5115,3409787,0
+HDB.US,D,20101230,000000,7.4658,7.56945,7.45155,7.4701,1526807,0
+HDB.US,D,20101231,000000,7.5058,7.5257,7.4463,7.44875,2840224,0
+HDB.US,D,20110103,000000,7.5339,7.68545,7.50295,7.55475,6056289,0
+HDB.US,D,20110104,000000,7.49965,7.5039,7.1982,7.33515,9666570,0
+HDB.US,D,20110105,000000,7.29375,7.3869,7.2205,7.27375,5297979,0
+HDB.US,D,20110106,000000,7.3109,7.3166,6.913,6.97715,15085481,0
+HDB.US,D,20110107,000000,6.9396,6.9396,6.7076,6.82885,14254059,0
+HDB.US,D,20110110,000000,6.4952,6.63635,6.47515,6.5807,19199647,0
+HDB.US,D,20110111,000000,6.68245,6.7305,6.59635,6.62305,16875912,0
+HDB.US,D,20110112,000000,6.7428,6.9586,6.7414,6.9149,10280192,0
+HDB.US,D,20110113,000000,6.7162,6.8959,6.7043,6.8864,10181944,0
+HDB.US,D,20110114,000000,6.6681,6.79125,6.66245,6.6881,10701088,0
+HDB.US,D,20110118,000000,6.72755,6.76475,6.66335,6.68525,8813998,0
+HDB.US,D,20110119,000000,6.73615,6.7485,6.6501,6.7014,8647793,0
+HDB.US,D,20110120,000000,6.77795,6.78365,6.6406,6.7076,7239385,0
+HDB.US,D,20110121,000000,6.77845,6.77845,6.6753,6.6805,5300831,0
+HDB.US,D,20110124,000000,6.76375,6.7761,6.63435,6.66535,9711734,0
+HDB.US,D,20110125,000000,6.57355,6.6301,6.4932,6.61735,3764618,0
+HDB.US,D,20110126,000000,6.61735,6.61735,6.53745,6.56835,6651212,0
+HDB.US,D,20110127,000000,6.59445,6.6154,6.4423,6.52745,8143820,0
+HDB.US,D,20110128,000000,6.53645,6.5574,6.1927,6.25885,16710945,0
+HDB.US,D,20110131,000000,6.33395,6.4557,6.2465,6.43705,11783814,0
+HDB.US,D,20110201,000000,6.4338,6.58975,6.3739,6.5189,7016498,0
+HDB.US,D,20110202,000000,6.44705,6.4652,6.2936,6.3591,4948198,0
+HDB.US,D,20110203,000000,6.419,6.46045,6.39955,6.4138,2296378,0
+HDB.US,D,20110204,000000,6.32785,6.34685,6.2655,6.29925,3580210,0
+HDB.US,D,20110207,000000,6.32785,6.43185,6.27025,6.4024,3306943,0
+HDB.US,D,20110208,000000,6.3601,6.37295,6.27365,6.32635,6618213,0
+HDB.US,D,20110209,000000,6.4024,6.4038,6.2337,6.28455,9878396,0
+HDB.US,D,20110210,000000,6.26365,6.38675,6.23555,6.34965,7296457,0
+HDB.US,D,20110211,000000,6.39675,6.65385,6.39105,6.60495,7262364,0
+HDB.US,D,20110214,000000,6.65155,6.6786,6.58735,6.61875,5958712,0
+HDB.US,D,20110215,000000,6.61875,6.7656,6.59875,6.7019,6883748,0
+HDB.US,D,20110216,000000,6.6986,6.75225,6.65205,6.6577,4275935,0
+HDB.US,D,20110218,000000,6.73995,6.8554,6.7305,6.83315,5795967,0
+HDB.US,D,20110222,000000,6.7119,6.7794,6.53745,6.5959,6310996,0
+HDB.US,D,20110223,000000,6.59115,6.6135,6.4913,6.61255,10081940,0
+HDB.US,D,20110224,000000,6.5294,6.5569,6.46325,6.49225,7888366,0
+HDB.US,D,20110225,000000,6.50745,6.5593,6.4742,6.5032,4727680,0
+HDB.US,D,20110228,000000,6.56695,6.59065,6.51795,6.55645,2745088,0
+HDB.US,D,20110301,000000,6.70285,6.8032,6.66435,6.75225,9198421,0
+HDB.US,D,20110302,000000,6.7295,6.7975,6.7295,6.7865,4849702,0
+HDB.US,D,20110303,000000,6.9049,7.0375,6.8412,7.01515,7269182,0
+HDB.US,D,20110304,000000,6.96575,7.1003,6.93295,7.07465,5186182,0
+HDB.US,D,20110307,000000,7.0104,7.07745,6.8678,6.9097,4841166,0
+HDB.US,D,20110308,000000,6.99905,7.16495,6.94675,7.0983,5851360,0
+HDB.US,D,20110309,000000,7.06225,7.11835,7.0309,7.10125,7446095,0
+HDB.US,D,20110310,000000,6.942,6.9952,6.8041,6.8645,3962249,0
+HDB.US,D,20110311,000000,6.8279,6.92675,6.7965,6.89965,3197887,0
+HDB.US,D,20110314,000000,6.9952,6.99715,6.8412,6.95005,2473272,0
+HDB.US,D,20110315,000000,6.7746,7.02565,6.60875,6.9999,5063011,0
+HDB.US,D,20110316,000000,6.99905,7.01995,6.796,6.86825,8749137,0
+HDB.US,D,20110317,000000,6.99955,6.99955,6.78845,6.84455,3691569,0
+HDB.US,D,20110318,000000,6.91825,6.9291,6.86925,6.92675,5461856,0
+HDB.US,D,20110321,000000,6.98195,6.98195,6.8079,6.8469,3680359,0
+HDB.US,D,20110322,000000,6.8398,6.8669,6.80985,6.8479,2218041,0
+HDB.US,D,20110323,000000,6.83645,7.1198,6.83645,7.0613,5958018,0
+HDB.US,D,20110324,000000,7.04185,7.2372,7.04185,7.20725,5482576,0
+HDB.US,D,20110325,000000,7.26475,7.28285,7.154,7.23435,5569041,0
+HDB.US,D,20110328,000000,7.33415,7.34315,7.2267,7.2652,3542070,0
+HDB.US,D,20110329,000000,7.32135,7.3936,7.2814,7.3936,4828006,0
+HDB.US,D,20110330,000000,7.41875,7.54715,7.41875,7.464,4765027,0
+HDB.US,D,20110331,000000,7.4649,7.6037,7.4649,7.5747,4133466,0
+HDB.US,D,20110401,000000,7.57895,7.7287,7.57895,7.68355,7138436,0
+HDB.US,D,20110404,000000,7.75585,7.91075,7.75535,7.86375,5959474,0
+HDB.US,D,20110405,000000,7.791,7.91075,7.7701,7.8538,3909376,0
+HDB.US,D,20110406,000000,7.81285,7.9184,7.76725,7.82435,5074932,0
+HDB.US,D,20110407,000000,7.77725,7.8447,7.5595,7.64365,7227792,0
+HDB.US,D,20110408,000000,7.73115,7.76625,7.65885,7.6726,6190953,0
+HDB.US,D,20110411,000000,7.5538,7.6137,7.45255,7.56895,3648021,0
+HDB.US,D,20110412,000000,7.4773,7.5462,7.42025,7.521,2903618,0
+HDB.US,D,20110413,000000,7.7202,7.8447,7.7164,7.7468,5996879,0
+HDB.US,D,20110414,000000,7.7506,7.7506,7.67215,7.6917,2296216,0
+HDB.US,D,20110415,000000,7.75495,7.75495,7.5628,7.58705,3247157,0
+HDB.US,D,20110418,000000,7.5519,7.59805,7.42685,7.5662,3492636,0
+HDB.US,D,20110419,000000,7.6161,7.75345,7.6161,7.69735,2362291,0
+HDB.US,D,20110420,000000,7.85465,7.8894,7.76725,7.8894,4720810,0
+HDB.US,D,20110421,000000,7.9241,7.9241,7.7473,7.79575,2745176,0
+HDB.US,D,20110425,000000,7.77485,7.90985,7.77295,7.8599,2482669,0
+HDB.US,D,20110426,000000,7.8928,7.9051,7.8029,7.8889,3058704,0
+HDB.US,D,20110427,000000,7.87135,7.9336,7.7597,7.88275,3295026,0
+HDB.US,D,20110428,000000,7.8081,7.8509,7.6902,7.73965,2940950,0
+HDB.US,D,20110429,000000,7.67835,7.69835,7.57665,7.6717,7309985,0
+HDB.US,D,20110502,000000,7.6218,7.6731,7.48965,7.57895,4320591,0
+HDB.US,D,20110503,000000,7.48205,7.49245,7.1954,7.29665,9564591,0
+HDB.US,D,20110504,000000,7.32755,7.3636,7.1763,7.27375,4117110,0
+HDB.US,D,20110505,000000,7.17255,7.2629,7.08885,7.2477,4529681,0
+HDB.US,D,20110506,000000,7.44925,7.45825,7.32755,7.33465,5821441,0
+HDB.US,D,20110509,000000,7.3499,7.4611,7.28525,7.2895,4933340,0
+HDB.US,D,20110510,000000,7.2581,7.29665,7.1849,7.2472,5115712,0
+HDB.US,D,20110511,000000,7.2495,7.2909,7.1236,7.18445,4374113,0
+HDB.US,D,20110512,000000,7.13595,7.1616,7.0285,7.1255,3163315,0
+HDB.US,D,20110513,000000,7.14455,7.14455,7.0423,7.07175,3198112,0
+HDB.US,D,20110516,000000,7.02945,7.0965,6.97905,7.00515,2646769,0
+HDB.US,D,20110517,000000,6.97525,7.0684,6.91875,6.9999,4629565,0
+HDB.US,D,20110518,000000,7.03375,7.1136,6.95385,7.0879,3505226,0
+HDB.US,D,20110519,000000,7.07315,7.07465,6.95575,7.0299,3743273,0
+HDB.US,D,20110520,000000,7.06415,7.0751,6.98855,7.009,4740892,0
+HDB.US,D,20110523,000000,6.9225,6.9434,6.8645,6.89875,3635633,0
+HDB.US,D,20110524,000000,6.90775,6.96575,6.8674,6.92535,3439001,0
+HDB.US,D,20110525,000000,6.89305,6.90875,6.82035,6.87875,3506905,0
+HDB.US,D,20110526,000000,6.9291,7.22005,6.864,7.16355,9715055,0
+HDB.US,D,20110527,000000,7.26425,7.26425,7.0247,7.1778,7168162,0
+HDB.US,D,20110531,000000,7.3418,7.3479,7.2248,7.30795,5401868,0
+HDB.US,D,20110601,000000,7.30615,7.31185,7.20395,7.2277,6271247,0
+HDB.US,D,20110602,000000,7.2729,7.30895,7.2144,7.2909,3575027,0
+HDB.US,D,20110603,000000,7.2581,7.3014,7.1768,7.21575,3964311,0
+HDB.US,D,20110606,000000,7.2857,7.39505,7.2477,7.28425,3990889,0
+HDB.US,D,20110607,000000,7.3261,7.41255,7.3176,7.33275,4078674,0
+HDB.US,D,20110608,000000,7.33465,7.3546,7.279,7.33085,4707671,0
+HDB.US,D,20110609,000000,7.33745,7.47305,7.2814,7.44495,7166475,0
+HDB.US,D,20110610,000000,7.33745,7.4021,7.2486,7.3499,5344505,0
+HDB.US,D,20110613,000000,7.35935,7.40455,7.29425,7.3499,2965032,0
+HDB.US,D,20110614,000000,7.39505,7.4221,7.35265,7.4083,4821043,0
+HDB.US,D,20110615,000000,7.35265,7.3884,7.2049,7.24295,4399316,0
+HDB.US,D,20110616,000000,7.28335,7.32135,7.13505,7.20675,3405931,0
+HDB.US,D,20110617,000000,7.31465,7.35985,7.11215,7.12075,5678570,0
+HDB.US,D,20110620,000000,6.9553,7.1226,6.9553,7.0708,4629199,0
+HDB.US,D,20110621,000000,7.22245,7.30325,7.13505,7.2667,4318366,0
+HDB.US,D,20110622,000000,7.2115,7.2287,7.1141,7.1198,3678315,0
+HDB.US,D,20110623,000000,7.067,7.22395,7.00565,7.13595,7158336,0
+HDB.US,D,20110624,000000,7.26,7.40355,7.25625,7.3518,6637303,0
+HDB.US,D,20110627,000000,7.3646,7.47155,7.3646,7.45255,3967178,0
+HDB.US,D,20110628,000000,7.47205,7.57895,7.43405,7.5662,3760512,0
+HDB.US,D,20110629,000000,7.71775,7.7858,7.6113,7.7235,5163665,0
+HDB.US,D,20110630,000000,7.7948,7.97875,7.75625,7.9155,7501896,0
+HDB.US,D,20110701,000000,7.73395,7.927,7.73395,7.89085,2739587,0
+HDB.US,D,20110705,000000,7.907,8.1109,7.907,8.09055,8075670,0
+HDB.US,D,20110706,000000,8.0349,8.1109,8.02345,8.07715,6444060,0
+HDB.US,D,20110707,000000,8.17895,8.23455,8.14755,8.19175,3771633,0
+HDB.US,D,20110708,000000,8.10855,8.1837,8.06105,8.14755,2884589,0
+HDB.US,D,20110711,000000,8.02965,8.0316,7.859,7.9013,4054895,0
+HDB.US,D,20110712,000000,7.8286,7.8443,7.7701,7.7901,3141949,0
+HDB.US,D,20110713,000000,7.94225,8.0658,7.83955,7.99255,4822055,0
+HDB.US,D,20110714,000000,8.0254,8.06055,7.908,7.95925,2599844,0
+HDB.US,D,20110715,000000,7.9565,8.0349,7.9203,7.9878,2409382,0
+HDB.US,D,20110718,000000,7.9764,8.02345,7.93835,7.96975,3292258,0
+HDB.US,D,20110719,000000,7.907,8.158,7.907,8.14755,2940279,0
+HDB.US,D,20110720,000000,8.05245,8.10855,7.9475,8.0572,3764969,0
+HDB.US,D,20110721,000000,7.99255,8.07715,7.9336,7.97875,1998431,0
+HDB.US,D,20110722,000000,8.01065,8.1946,8.01065,8.12,2476425,0
+HDB.US,D,20110725,000000,8.21405,8.25695,8.09055,8.16035,4785867,0
+HDB.US,D,20110726,000000,8.13135,8.1628,8.09055,8.1361,5625484,0
+HDB.US,D,20110727,000000,8.1451,8.1451,7.88465,7.89085,3528727,0
+HDB.US,D,20110728,000000,7.80335,7.94025,7.76775,7.7786,3772235,0
+HDB.US,D,20110729,000000,7.72775,7.8538,7.7026,7.7991,3617008,0
+HDB.US,D,20110801,000000,7.945,7.9475,7.76535,7.8581,2723238,0
+HDB.US,D,20110802,000000,7.71875,7.7701,7.6651,7.7097,5385382,0
+HDB.US,D,20110803,000000,7.70495,7.811,7.56145,7.67835,5129783,0
+HDB.US,D,20110804,000000,7.5386,7.58095,7.32135,7.3261,6052294,0
+HDB.US,D,20110805,000000,7.3931,7.4359,7.10225,7.2985,4757326,0
+HDB.US,D,20110808,000000,7.07655,7.1464,6.79845,6.8184,8861817,0
+HDB.US,D,20110809,000000,7.13505,7.5452,6.9667,7.5272,9928821,0
+HDB.US,D,20110810,000000,7.463,7.4868,7.1531,7.16635,5349638,0
+HDB.US,D,20110811,000000,7.26715,7.58095,7.18255,7.4787,5719142,0
+HDB.US,D,20110812,000000,7.40455,7.4554,7.28095,7.42025,3706723,0
+HDB.US,D,20110815,000000,7.5058,7.57665,7.4763,7.5367,3103937,0
+HDB.US,D,20110816,000000,7.32135,7.37505,7.1236,7.29,7217192,0
+HDB.US,D,20110817,000000,7.36655,7.41785,7.28525,7.3817,2890645,0
+HDB.US,D,20110818,000000,7.1373,7.1373,6.9867,7.0475,7465955,0
+HDB.US,D,20110819,000000,6.9667,7.1597,6.93535,6.951,3210001,0
+HDB.US,D,20110822,000000,7.07175,7.0813,6.9263,6.94905,2822188,0
+HDB.US,D,20110823,000000,7.03565,7.1597,6.89015,7.15065,8546895,0
+HDB.US,D,20110824,000000,7.09265,7.14405,6.93385,7.03375,6439950,0
+HDB.US,D,20110825,000000,6.98005,7.0699,6.75325,6.81175,7368841,0
+HDB.US,D,20110826,000000,6.77655,6.82315,6.6192,6.79845,4143935,0
+HDB.US,D,20110829,000000,7.0427,7.07175,6.9762,7.00515,2395551,0
+HDB.US,D,20110830,000000,7.1758,7.46015,7.0675,7.32845,7246375,0
+HDB.US,D,20110831,000000,7.39075,7.501,7.36175,7.48485,2565278,0
+HDB.US,D,20110901,000000,7.5257,7.58805,7.47435,7.48295,3434388,0
+HDB.US,D,20110902,000000,7.3166,7.3636,7.14205,7.17105,2219189,0
+HDB.US,D,20110906,000000,7.0124,7.2629,7.0124,7.25625,2954600,0
+HDB.US,D,20110907,000000,7.4155,7.51245,7.37315,7.4987,2160249,0
+HDB.US,D,20110908,000000,7.3798,7.54335,7.3684,7.50345,2401315,0
+HDB.US,D,20110909,000000,7.3884,7.3884,7.07415,7.08605,4098052,0
+HDB.US,D,20110912,000000,6.91535,6.95765,6.7314,6.91055,4855361,0
+HDB.US,D,20110913,000000,6.90825,6.98005,6.8431,6.90585,1413448,0
+HDB.US,D,20110914,000000,6.97335,7.06325,6.82075,7.01425,3120015,0
+HDB.US,D,20110915,000000,7.11215,7.14205,6.99615,7.03845,3631215,0
+HDB.US,D,20110916,000000,7.03845,7.0975,6.9016,7.05655,3671556,0
+HDB.US,D,20110919,000000,6.91055,6.9938,6.86545,6.95765,3262519,0
+HDB.US,D,20110920,000000,7.05655,7.1464,7.00515,7.02755,3990275,0
+HDB.US,D,20110921,000000,7.0209,7.06555,6.8412,6.85265,4725652,0
+HDB.US,D,20110922,000000,6.6482,6.6482,6.17045,6.3739,9622153,0
+HDB.US,D,20110923,000000,6.35635,6.44805,6.29165,6.43955,5259437,0
+HDB.US,D,20110926,000000,6.4328,6.5446,6.314,6.5446,3082865,0
+HDB.US,D,20110927,000000,6.7423,6.951,6.7086,6.75325,6871328,0
+HDB.US,D,20110928,000000,6.7447,6.79845,6.5812,6.5916,4386530,0
+HDB.US,D,20110929,000000,6.76085,6.88825,6.6777,6.8864,5005114,0
+HDB.US,D,20110930,000000,6.7466,6.7466,6.5089,6.5402,4909015,0
+HDB.US,D,20111003,000000,6.3834,6.43705,6.208,6.24175,5324818,0
+HDB.US,D,20111004,000000,6.1619,6.3316,5.928,6.3054,5992447,0
+HDB.US,D,20111005,000000,6.25315,6.59445,6.2265,6.5697,5756880,0
+HDB.US,D,20111006,000000,6.59635,6.73995,6.5294,6.7333,4389345,0
+HDB.US,D,20111007,000000,6.7314,6.8051,6.5831,6.61685,5624849,0
+HDB.US,D,20111010,000000,6.79415,6.9291,6.7176,6.86825,4285445,0
+HDB.US,D,20111011,000000,6.71285,6.79845,6.6596,6.72665,5929310,0
+HDB.US,D,20111012,000000,6.8479,7.2505,6.8479,7.06555,7078389,0
+HDB.US,D,20111013,000000,6.98005,7.05225,6.89015,6.96485,4362734,0
+HDB.US,D,20111014,000000,7.07415,7.0908,6.93385,6.9914,4884926,0
+HDB.US,D,20111017,000000,6.9553,7.0613,6.90825,7.00765,3928888,0
+HDB.US,D,20111018,000000,7.03565,7.1778,6.94675,7.13305,4632142,0
+HDB.US,D,20111019,000000,7.1169,7.33275,7.1169,7.19395,6304397,0
+HDB.US,D,20111020,000000,7.1373,7.17105,6.9035,6.93385,4158427,0
+HDB.US,D,20111021,000000,7.03845,7.15065,6.9848,7.04515,5525935,0
+HDB.US,D,20111024,000000,7.1616,7.241,7.02945,7.1977,3301835,0
+HDB.US,D,20111025,000000,6.9824,6.9824,6.7314,6.7447,7957742,0
+HDB.US,D,20111026,000000,6.86115,6.9396,6.75325,6.82505,2610148,0
+HDB.US,D,20111027,000000,7.05655,7.30795,7.05655,7.22005,5276251,0
+HDB.US,D,20111028,000000,7.1464,7.3166,7.1464,7.27375,8863294,0
+HDB.US,D,20111031,000000,7.05655,7.26475,7.05655,7.10405,5915888,0
+HDB.US,D,20111101,000000,6.8479,7.1892,6.8322,7.03565,4039322,0
+HDB.US,D,20111102,000000,7.1283,7.241,7.08605,7.1873,2420571,0
+HDB.US,D,20111103,000000,7.18255,7.2025,6.9938,7.1758,6505865,0
+HDB.US,D,20111104,000000,6.9938,7.13075,6.9016,6.95765,3841988,0
+HDB.US,D,20111107,000000,6.93775,7.03565,6.89305,7.0124,1929758,0
+HDB.US,D,20111108,000000,7.10785,7.14205,6.9686,7.11455,2197918,0
+HDB.US,D,20111109,000000,6.8745,6.8835,6.61065,6.6149,3281115,0
+HDB.US,D,20111110,000000,6.75135,6.758,6.4847,6.5294,5161881,0
+HDB.US,D,20111111,000000,6.6035,6.73565,6.5555,6.72665,4094122,0
+HDB.US,D,20111114,000000,6.70385,6.7423,6.56785,6.6482,3331700,0
+HDB.US,D,20111115,000000,6.5422,6.69285,6.49995,6.63915,1629451,0
+HDB.US,D,20111116,000000,6.56495,6.7176,6.5422,6.6149,2617495,0
+HDB.US,D,20111117,000000,6.51365,6.5402,6.2056,6.25315,3540408,0
+HDB.US,D,20111118,000000,6.2959,6.30965,6.179,6.25125,2079653,0
+HDB.US,D,20111121,000000,6.1053,6.1053,5.90755,5.9575,5030885,0
+HDB.US,D,20111122,000000,5.98405,6.01785,5.8206,5.8738,6495513,0
+HDB.US,D,20111123,000000,5.8044,5.8111,5.6246,5.6499,3689663,0
+HDB.US,D,20111125,000000,5.686,5.8139,5.677,5.78635,2904308,0
+HDB.US,D,20111128,000000,6.06495,6.11865,5.9052,5.9613,9436489,0
+HDB.US,D,20111129,000000,5.919,6.02925,5.8738,5.9575,4584022,0
+HDB.US,D,20111130,000000,6.15335,6.21225,6.1343,6.2056,5167864,0
+HDB.US,D,20111201,000000,6.20325,6.3159,6.1253,6.1552,4168627,0
+HDB.US,D,20111202,000000,6.30965,6.55125,6.30965,6.4557,7046135,0
+HDB.US,D,20111205,000000,6.42625,6.5446,6.41675,6.47565,5680590,0
+HDB.US,D,20111206,000000,6.45095,6.4823,6.363,6.45995,2637242,0
+HDB.US,D,20111207,000000,6.39005,6.4238,6.3074,6.39675,4676702,0
+HDB.US,D,20111208,000000,6.25795,6.35015,6.19945,6.256,6358644,0
+HDB.US,D,20111209,000000,6.22845,6.343,6.1457,6.34115,6321177,0
+HDB.US,D,20111212,000000,6.0801,6.0801,5.91475,6.0093,6115357,0
+HDB.US,D,20111213,000000,6.0226,6.1457,5.9979,6.0868,5740531,0
+HDB.US,D,20111214,000000,5.97555,5.9888,5.85665,5.89855,6315079,0
+HDB.US,D,20111215,000000,6.0464,6.1229,5.92135,5.92985,5566506,0
+HDB.US,D,20111216,000000,5.7417,5.773,5.6138,5.65705,14020415,0
+HDB.US,D,20111219,000000,5.6499,5.6499,5.4907,5.5529,8102482,0
+HDB.US,D,20111220,000000,5.66845,5.793,5.65885,5.75025,8243426,0
+HDB.US,D,20111221,000000,5.86095,5.89665,5.74355,5.81815,5325683,0
+HDB.US,D,20111222,000000,5.9437,6.01785,5.8434,5.87195,3787267,0
+HDB.US,D,20111223,000000,5.83385,5.90995,5.8044,5.8919,1876935,0
+HDB.US,D,20111227,000000,5.8919,5.9793,5.8919,5.9123,2698982,0
+HDB.US,D,20111228,000000,5.89855,5.90755,5.7778,5.8139,3373780,0
+HDB.US,D,20111229,000000,5.7664,5.80675,5.7122,5.8025,2458160,0
+HDB.US,D,20111230,000000,5.773,5.96035,5.73695,5.89665,2943466,0
+HDB.US,D,20120103,000000,6.0625,6.1077,6.04395,6.08485,3581794,0
+HDB.US,D,20120104,000000,6.02925,6.1927,5.9822,6.1167,4337946,0
+HDB.US,D,20120105,000000,6.05065,6.13905,6.0226,6.07345,3244910,0
+HDB.US,D,20120106,000000,6.11005,6.12955,5.9689,5.9822,5668202,0
+HDB.US,D,20120109,000000,6.1766,6.18375,6.00215,6.0777,4341383,0
+HDB.US,D,20120110,000000,6.2441,6.29165,6.23125,6.2484,5958089,0
+HDB.US,D,20120111,000000,6.26455,6.36535,6.23125,6.35015,3509955,0
+HDB.US,D,20120112,000000,6.25795,6.35015,6.21465,6.30065,4518353,0
+HDB.US,D,20120113,000000,6.2826,6.3231,6.2237,6.2484,3507435,0
+HDB.US,D,20120117,000000,6.4328,6.4623,6.372,6.39675,3274745,0
+HDB.US,D,20120118,000000,6.4623,6.60825,6.45995,6.58975,4432249,0
+HDB.US,D,20120119,000000,6.65245,6.951,6.6439,6.8184,9112971,0
+HDB.US,D,20120120,000000,6.81645,6.8184,6.6843,6.72475,5458141,0
+HDB.US,D,20120123,000000,6.71285,6.8745,6.68195,6.807,4067950,0
+HDB.US,D,20120124,000000,6.86115,7.0004,6.77795,6.98955,5357083,0
+HDB.US,D,20120125,000000,7.0124,7.1283,6.9311,7.11885,5392513,0
+HDB.US,D,20120126,000000,7.1554,7.1954,6.9824,7.02325,2606832,0
+HDB.US,D,20120127,000000,6.94435,7.1597,6.93775,7.0209,5650166,0
+HDB.US,D,20120130,000000,6.8864,6.89015,6.79415,6.86825,4657496,0
+HDB.US,D,20120131,000000,7.07935,7.18105,6.8825,6.96195,5726866,0
+HDB.US,D,20120201,000000,7.0099,7.10225,7.00285,7.09265,5935190,0
+HDB.US,D,20120202,000000,7.13075,7.29,7.13075,7.2762,4691336,0
+HDB.US,D,20120203,000000,7.3479,7.5257,7.3461,7.521,5697900,0
+HDB.US,D,20120206,000000,7.45825,7.55,7.3479,7.54335,4643753,0
+HDB.US,D,20120207,000000,7.4944,7.4987,7.3556,7.4868,4182851,0
+HDB.US,D,20120208,000000,7.4673,7.5904,7.463,7.5058,5690958,0
+HDB.US,D,20120209,000000,7.55715,7.62885,7.55715,7.59515,4727011,0
+HDB.US,D,20120210,000000,7.4868,7.66935,7.41785,7.6626,5540826,0
+HDB.US,D,20120213,000000,7.7411,7.8081,7.723,7.763,4552033,0
+HDB.US,D,20120214,000000,7.68495,7.72545,7.656,7.7164,2986391,0
+HDB.US,D,20120215,000000,7.8443,7.90225,7.7473,7.7948,4131244,0
+HDB.US,D,20120216,000000,7.7411,7.8262,7.65075,7.82435,4445081,0
+HDB.US,D,20120217,000000,7.88655,8.02345,7.85565,7.9878,4451034,0
+HDB.US,D,20120221,000000,7.99255,8.05245,7.9835,8.0192,5968858,0
+HDB.US,D,20120222,000000,7.9427,7.94975,7.69835,7.7701,6324579,0
+HDB.US,D,20120223,000000,7.77385,7.7901,7.63985,7.6893,7773666,0
+HDB.US,D,20120224,000000,7.7587,7.87565,7.74305,7.8443,3776247,0
+HDB.US,D,20120227,000000,7.68265,7.68265,7.45825,7.57665,5629849,0
+HDB.US,D,20120228,000000,7.70735,7.8666,7.6917,7.8081,3459191,0
+HDB.US,D,20120229,000000,7.78435,7.82525,7.6897,7.70785,2582607,0
+HDB.US,D,20120301,000000,7.7097,7.74965,7.6489,7.7026,3221893,0
+HDB.US,D,20120302,000000,7.71165,7.7701,7.6626,7.68265,3226975,0
+HDB.US,D,20120305,000000,7.62885,7.6893,7.55,7.65075,4221595,0
+HDB.US,D,20120306,000000,7.4787,7.4787,7.3574,7.41305,4466012,0
+HDB.US,D,20120307,000000,7.4944,7.51435,7.4383,7.44875,2580796,0
+HDB.US,D,20120308,000000,7.54095,7.61085,7.50345,7.57895,2058175,0
+HDB.US,D,20120309,000000,7.70735,7.88655,7.70495,7.723,4765346,0
+HDB.US,D,20120312,000000,7.6807,7.68265,7.59515,7.63315,2435620,0
+HDB.US,D,20120313,000000,7.66735,7.85565,7.66735,7.8376,3851765,0
+HDB.US,D,20120314,000000,7.87325,7.87325,7.7316,7.763,2814472,0
+HDB.US,D,20120315,000000,7.6151,7.6893,7.55475,7.66935,3207799,0
+HDB.US,D,20120316,000000,7.56805,7.6446,7.5595,7.56805,3370273,0
+HDB.US,D,20120319,000000,7.39075,7.5191,7.35985,7.463,3106007,0
+HDB.US,D,20120320,000000,7.4359,7.4944,7.3774,7.47435,2302123,0
+HDB.US,D,20120321,000000,7.62655,7.62655,7.55285,7.58565,2193793,0
+HDB.US,D,20120322,000000,7.42025,7.42685,7.3166,7.3703,1612808,0
+HDB.US,D,20120323,000000,7.4673,7.48965,7.4112,7.48485,1765483,0
+HDB.US,D,20120326,000000,7.4868,7.55285,7.41785,7.5452,2542076,0
+HDB.US,D,20120327,000000,7.53195,7.7026,7.53195,7.6603,3363889,0
+HDB.US,D,20120328,000000,7.62885,7.6446,7.5481,7.62885,4396634,0
+HDB.US,D,20120329,000000,7.5662,7.58565,7.3261,7.44205,2778406,0
+HDB.US,D,20120330,000000,7.5115,7.7368,7.5115,7.65125,3793103,0
+HDB.US,D,20120402,000000,7.61985,7.8214,7.59705,7.7786,2572483,0
+HDB.US,D,20120403,000000,7.7881,7.8081,7.69835,7.763,2020835,0
+HDB.US,D,20120404,000000,7.63985,7.7207,7.58375,7.58805,1683131,0
+HDB.US,D,20120405,000000,7.56805,7.723,7.5662,7.68265,1210589,0
+HDB.US,D,20120409,000000,7.5386,7.57895,7.4987,7.55,1843941,0
+HDB.US,D,20120410,000000,7.56145,7.6151,7.41785,7.43115,5028910,0
+HDB.US,D,20120411,000000,7.58565,7.59515,7.4554,7.501,2399758,0
+HDB.US,D,20120412,000000,7.54335,7.6489,7.5386,7.6489,2546098,0
+HDB.US,D,20120413,000000,7.57665,7.57665,7.40455,7.42685,2916107,0
+HDB.US,D,20120416,000000,7.5367,7.56805,7.40455,7.4359,2873539,0
+HDB.US,D,20120417,000000,7.48295,7.8994,7.47205,7.8176,5478474,0
+HDB.US,D,20120418,000000,7.70495,7.79245,7.6018,7.6351,2419873,0
+HDB.US,D,20120419,000000,7.76775,7.80625,7.5928,7.6465,3791003,0
+HDB.US,D,20120420,000000,7.7207,7.8262,7.6603,7.7786,2925823,0
+HDB.US,D,20120423,000000,7.6175,7.62885,7.4402,7.50345,3163397,0
+HDB.US,D,20120424,000000,7.43355,7.5172,7.41785,7.51435,2307296,0
+HDB.US,D,20120425,000000,7.6218,7.7411,7.57235,7.57895,3078557,0
+HDB.US,D,20120426,000000,7.5638,7.5904,7.51435,7.58805,2301950,0
+HDB.US,D,20120427,000000,7.5928,7.74305,7.58565,7.70735,4386103,0
+HDB.US,D,20120430,000000,7.6741,7.75015,7.6375,7.7031,1950966,0
+HDB.US,D,20120501,000000,7.7164,7.71875,7.58805,7.5904,2034786,0
+HDB.US,D,20120502,000000,7.55285,7.5638,7.46015,7.4987,3686891,0
+HDB.US,D,20120503,000000,7.5257,7.608,7.33745,7.3931,3065256,0
+HDB.US,D,20120504,000000,7.31285,7.32135,7.2115,7.2719,4460343,0
+HDB.US,D,20120507,000000,7.2985,7.3998,7.28335,7.3636,2490425,0
+HDB.US,D,20120508,000000,7.1758,7.2267,7.08605,7.13075,5362935,0
+HDB.US,D,20120509,000000,7.03565,7.05225,6.9867,7.0309,3505329,0
+HDB.US,D,20120510,000000,7.0789,7.20445,7.07175,7.0908,2727350,0
+HDB.US,D,20120511,000000,7.00285,7.0975,6.95765,7.00515,2867268,0
+HDB.US,D,20120514,000000,6.8479,6.9016,6.81175,6.82315,3747644,0
+HDB.US,D,20120515,000000,6.80985,6.89015,6.7875,6.80985,2728135,0
+HDB.US,D,20120516,000000,6.8003,6.8003,6.6011,6.60825,3736157,0
+HDB.US,D,20120517,000000,6.62395,6.62395,6.4305,6.4305,5193239,0
+HDB.US,D,20120518,000000,6.5227,6.5697,6.4913,6.5208,4909633,0
+HDB.US,D,20120521,000000,6.5489,6.68195,6.5227,6.6706,3475687,0
+HDB.US,D,20120522,000000,6.4932,6.5317,6.33395,6.37865,4308923,0
+HDB.US,D,20120523,000000,6.343,6.4215,6.2484,6.41005,3648791,0
+HDB.US,D,20120524,000000,6.51605,6.5916,6.42805,6.4557,1718881,0
+HDB.US,D,20120525,000000,6.45095,6.4913,6.3815,6.41675,2009557,0
+HDB.US,D,20120529,000000,6.507,6.6011,6.4932,6.58735,2798395,0
+HDB.US,D,20120530,000000,6.4623,6.5208,6.4081,6.4847,2411848,0
+HDB.US,D,20120531,000000,6.51415,6.51415,6.24505,6.27265,11590792,0
+HDB.US,D,20120601,000000,6.18665,6.2427,6.1253,6.1842,3916698,0
+HDB.US,D,20120604,000000,6.2484,6.41005,6.24175,6.29405,4143237,0
+HDB.US,D,20120605,000000,6.29735,6.3691,6.2498,6.2931,3013490,0
+HDB.US,D,20120606,000000,6.49845,6.6905,6.49845,6.66765,3849762,0
+HDB.US,D,20120607,000000,6.8032,6.9914,6.79225,6.8892,6233972,0
+HDB.US,D,20120608,000000,6.8284,6.8284,6.71715,6.7856,2723446,0
+HDB.US,D,20120611,000000,6.8298,6.8864,6.7466,6.75325,3959409,0
+HDB.US,D,20120612,000000,6.8574,7.0675,6.8574,7.05895,5751960,0
+HDB.US,D,20120613,000000,6.97815,6.97815,6.8864,6.9263,4230220,0
+HDB.US,D,20120614,000000,6.85265,6.85265,6.6753,6.69285,3654561,0
+HDB.US,D,20120615,000000,6.8849,6.92535,6.83545,6.84885,5003453,0
+HDB.US,D,20120618,000000,6.6976,6.83745,6.6296,6.79895,3124626,0
+HDB.US,D,20120619,000000,6.9097,6.9572,6.8212,6.91675,2987355,0
+HDB.US,D,20120620,000000,6.91675,6.9705,6.8536,6.9301,2259063,0
+HDB.US,D,20120621,000000,6.9525,6.9705,6.7675,6.7746,2855650,0
+HDB.US,D,20120622,000000,6.873,6.92345,6.8146,6.91675,2191285,0
+HDB.US,D,20120625,000000,6.77655,6.8825,6.7675,6.87775,2830382,0
+HDB.US,D,20120626,000000,6.94625,7.0209,6.89395,6.98855,2325132,0
+HDB.US,D,20120627,000000,7.02945,7.05655,6.9686,7.0432,2631652,0
+HDB.US,D,20120628,000000,6.9525,7.00945,6.8645,7.00285,2305920,0
+HDB.US,D,20120629,000000,7.22395,7.3684,7.2215,7.3684,3125232,0
+HDB.US,D,20120702,000000,7.38455,7.464,7.33745,7.464,2217572,0
+HDB.US,D,20120703,000000,7.50485,7.6741,7.49535,7.6741,1961579,0
+HDB.US,D,20120705,000000,7.60565,7.64175,7.5262,7.5942,2006987,0
+HDB.US,D,20120706,000000,7.5067,7.56945,7.4882,7.5377,2921607,0
+HDB.US,D,20120709,000000,7.60565,7.60565,7.4796,7.55425,2362666,0
+HDB.US,D,20120710,000000,7.6446,7.6812,7.55665,7.608,2398852,0
+HDB.US,D,20120711,000000,7.5923,7.65785,7.52245,7.608,2023228,0
+HDB.US,D,20120712,000000,7.42975,7.51625,7.3931,7.4658,1994914,0
+HDB.US,D,20120713,000000,7.6626,7.91075,7.5742,7.76395,4025672,0
+HDB.US,D,20120716,000000,7.6741,7.75015,7.63985,7.70785,1775865,0
+HDB.US,D,20120717,000000,7.70785,7.73915,7.62835,7.7368,1862999,0
+HDB.US,D,20120718,000000,7.656,7.79765,7.656,7.74345,2139765,0
+HDB.US,D,20120719,000000,7.753,7.8186,7.75015,7.7615,1261954,0
+HDB.US,D,20120720,000000,7.6465,7.6626,7.56095,7.58095,1774912,0
+HDB.US,D,20120723,000000,7.37555,7.38645,7.28045,7.32325,3100662,0
+HDB.US,D,20120724,000000,7.3574,7.36175,7.2192,7.2871,3362972,0
+HDB.US,D,20120725,000000,7.2871,7.5357,7.25525,7.48155,3622088,0
+HDB.US,D,20120726,000000,7.5672,7.61465,7.425,7.57195,2808197,0
+HDB.US,D,20120727,000000,7.70115,7.8928,7.70115,7.81185,3775140,0
+HDB.US,D,20120730,000000,7.77105,7.79385,7.73255,7.76395,1470116,0
+HDB.US,D,20120731,000000,7.7368,7.74825,7.6375,7.6651,1999142,0
+HDB.US,D,20120801,000000,7.75495,7.8186,7.6375,7.7796,2493645,0
+HDB.US,D,20120802,000000,7.67835,7.859,7.64175,7.7615,5268606,0
+HDB.US,D,20120803,000000,7.9155,8.28875,7.89465,8.13705,6023418,0
+HDB.US,D,20120806,000000,8.15035,8.3025,8.07145,8.11005,4621712,0
+HDB.US,D,20120807,000000,8.12335,8.1961,7.94975,7.9545,3001657,0
+HDB.US,D,20120808,000000,7.91075,7.99255,7.8752,7.97925,2224684,0
+HDB.US,D,20120809,000000,8.0377,8.07815,7.92225,7.984,2294786,0
+HDB.US,D,20120810,000000,7.97925,8.04675,7.9155,8.0424,2575514,0
+HDB.US,D,20120813,000000,8.06915,8.06915,7.93795,7.96785,2459586,0
+HDB.US,D,20120814,000000,8.03295,8.0377,7.94025,7.96545,2137865,0
+HDB.US,D,20120815,000000,7.92885,7.9812,7.8885,7.91325,3087323,0
+HDB.US,D,20120816,000000,7.9475,7.9878,7.86135,7.9726,3159842,0
+HDB.US,D,20120817,000000,7.97025,7.984,7.89465,7.97925,2525352,0
+HDB.US,D,20120820,000000,7.97925,8.0282,7.9427,7.95835,1729990,0
+HDB.US,D,20120821,000000,7.96075,8.0534,7.8885,7.90415,1328457,0
+HDB.US,D,20120822,000000,7.90895,8.0087,7.89035,7.97925,6180427,0
+HDB.US,D,20120823,000000,7.96785,8.0064,7.8509,7.8818,5412918,0
+HDB.US,D,20120824,000000,7.79765,7.8048,7.6874,7.79385,2180555,0
+HDB.US,D,20120827,000000,7.8571,7.8571,7.72825,7.73255,988048,0
+HDB.US,D,20120828,000000,7.68545,7.70115,7.61985,7.6626,1940341,0
+HDB.US,D,20120829,000000,7.66735,7.73445,7.6536,7.7097,2819771,0
+HDB.US,D,20120830,000000,7.73255,7.74585,7.6375,7.7031,1192984,0
+HDB.US,D,20120831,000000,7.74155,7.7825,7.5899,7.5899,4868895,0
+HDB.US,D,20120904,000000,7.59705,7.6603,7.5519,7.57665,1589770,0
+HDB.US,D,20120905,000000,7.57195,7.60565,7.53995,7.60565,2243227,0
+HDB.US,D,20120906,000000,7.6536,7.81665,7.6536,7.80715,3161632,0
+HDB.US,D,20120907,000000,7.8186,7.99495,7.78435,7.90895,1387887,0
+HDB.US,D,20120910,000000,7.75495,7.868,7.753,7.753,1350940,0
+HDB.US,D,20120911,000000,7.80715,7.9427,7.7891,7.9336,1614760,0
+HDB.US,D,20120912,000000,8.0311,8.0311,7.93125,7.97925,1458067,0
+HDB.US,D,20120913,000000,7.90415,8.216,7.89465,8.17605,2061951,0
+HDB.US,D,20120914,000000,8.54355,8.54355,8.332,8.39425,3502937,0
+HDB.US,D,20120917,000000,8.37865,8.4395,8.34105,8.36715,2178456,0
+HDB.US,D,20120918,000000,8.3025,8.36285,8.1576,8.1889,2405936,0
+HDB.US,D,20120919,000000,8.216,8.27495,8.1328,8.18275,1285090,0
+HDB.US,D,20120920,000000,8.0806,8.1961,8.05535,8.13995,1946057,0
+HDB.US,D,20120921,000000,8.4613,8.4613,8.3111,8.3111,4401310,0
+HDB.US,D,20120924,000000,8.4518,8.5079,8.3206,8.3519,4598556,0
+HDB.US,D,20120925,000000,8.39665,8.4632,8.2906,8.3044,4139871,0
+HDB.US,D,20120926,000000,8.23645,8.28635,8.1889,8.2845,2037287,0
+HDB.US,D,20120927,000000,8.36285,8.4395,8.28875,8.4395,2475708,0
+HDB.US,D,20120928,000000,8.3519,8.53215,8.32725,8.4946,2918273,0
+HDB.US,D,20121001,000000,8.53215,8.7517,8.48555,8.71795,3472114,0
+HDB.US,D,20121002,000000,8.80215,8.80215,8.6372,8.6638,2576295,0
+HDB.US,D,20121003,000000,8.67285,8.67285,8.57115,8.66185,2215342,0
+HDB.US,D,20121004,000000,8.8226,8.88725,8.77885,8.8758,2130768,0
+HDB.US,D,20121005,000000,8.81785,8.86915,8.7494,8.7632,2391836,0
+HDB.US,D,20121008,000000,8.6505,8.69945,8.63245,8.6752,1613776,0
+HDB.US,D,20121009,000000,8.6928,8.6928,8.58965,8.6144,1198605,0
+HDB.US,D,20121010,000000,8.53215,8.5687,8.4328,8.4741,2411951,0
+HDB.US,D,20121011,000000,8.62055,8.65715,8.50595,8.54115,1459228,0
+HDB.US,D,20121012,000000,8.52545,8.5982,8.41045,8.48555,1651226,0
+HDB.US,D,20121015,000000,8.5616,8.57775,8.50315,8.5212,2842387,0
+HDB.US,D,20121016,000000,8.57775,8.6343,8.4128,8.4718,2770764,0
+HDB.US,D,20121017,000000,8.43755,8.51685,8.35815,8.4309,3129498,0
+HDB.US,D,20121018,000000,8.4442,8.51685,8.3434,8.3834,3477579,0
+HDB.US,D,20121019,000000,8.33865,8.36525,8.27685,8.34105,2291531,0
+HDB.US,D,20121022,000000,8.4718,8.53445,8.4613,8.5279,1435464,0
+HDB.US,D,20121023,000000,8.30015,8.40615,8.1576,8.35815,3404517,0
+HDB.US,D,20121024,000000,8.4152,8.4152,8.32535,8.3301,1234006,0
+HDB.US,D,20121025,000000,8.47835,8.52545,8.42235,8.4613,2213920,0
+HDB.US,D,20121026,000000,8.40135,8.42895,8.34105,8.3519,1929523,0
+HDB.US,D,20121031,000000,8.34105,8.5849,8.28875,8.4518,2204250,0
+HDB.US,D,20121101,000000,8.4675,8.5364,8.4328,8.5126,1121974,0
+HDB.US,D,20121102,000000,8.5364,8.64625,8.4537,8.4808,1503706,0
+HDB.US,D,20121105,000000,8.4651,8.55305,8.4152,8.55305,2222972,0
+HDB.US,D,20121106,000000,8.5507,8.642,8.50315,8.62295,1363761,0
+HDB.US,D,20121107,000000,8.5231,8.5849,8.43755,8.5212,1801253,0
+HDB.US,D,20121108,000000,8.56395,8.62295,8.4537,8.47655,1193386,0
+HDB.US,D,20121109,000000,8.38715,8.4808,8.36715,8.44895,1619605,0
+HDB.US,D,20121112,000000,8.48315,8.6776,8.48315,8.6776,1444783,0
+HDB.US,D,20121113,000000,8.50315,8.7132,8.50315,8.6343,2058987,0
+HDB.US,D,20121114,000000,8.6928,8.6928,8.4395,8.4718,1934190,0
+HDB.US,D,20121115,000000,8.47655,8.51835,8.33485,8.4352,3984236,0
+HDB.US,D,20121116,000000,8.4442,8.56395,8.36285,8.51685,2390818,0
+HDB.US,D,20121119,000000,8.6163,8.77695,8.6096,8.7746,2478567,0
+HDB.US,D,20121120,000000,8.7313,8.82685,8.69045,8.82685,2789343,0
+HDB.US,D,20121121,000000,8.9281,9.1858,8.82685,9.09595,3754470,0
+HDB.US,D,20121123,000000,9.12065,9.18765,9.07265,9.1021,1610132,0
+HDB.US,D,20121126,000000,9.19055,9.60415,9.075,9.31935,11695722,0
+HDB.US,D,20121127,000000,9.3374,9.63355,9.1772,9.22,5113364,0
+HDB.US,D,20121128,000000,9.0869,9.19055,9.0798,9.1021,4554246,0
+HDB.US,D,20121129,000000,9.47055,9.72395,9.4572,9.68495,5807724,0
+HDB.US,D,20121130,000000,9.58415,9.6512,9.51955,9.51955,8235553,0
+HDB.US,D,20121203,000000,9.56515,9.57745,9.4282,9.4282,2739202,0
+HDB.US,D,20121204,000000,9.4482,9.4934,9.3503,9.412,2277235,0
+HDB.US,D,20121205,000000,9.49815,9.5157,9.4097,9.4482,2511957,0
+HDB.US,D,20121206,000000,9.5029,9.6084,9.46625,9.54325,2318099,0
+HDB.US,D,20121207,000000,9.50955,9.5566,9.46625,9.5499,1451224,0
+HDB.US,D,20121210,000000,9.5176,9.5727,9.48865,9.5314,3096126,0
+HDB.US,D,20121211,000000,9.5048,9.5337,9.45485,9.5,4409554,0
+HDB.US,D,20121212,000000,9.482,9.5314,9.36455,9.3959,3441997,0
+HDB.US,D,20121213,000000,9.40725,9.4211,9.3374,9.3574,2124282,0
+HDB.US,D,20121214,000000,9.37115,9.3759,9.29225,9.30795,3833689,0
+HDB.US,D,20121217,000000,9.1297,9.2723,9.1278,9.2424,5138921,0
+HDB.US,D,20121218,000000,9.2609,9.27895,9.1473,9.25615,6117225,0
+HDB.US,D,20121219,000000,9.36455,9.3759,9.2105,9.2133,6380999,0
+HDB.US,D,20121220,000000,9.1834,9.3797,9.1834,9.37785,4729708,0
+HDB.US,D,20121221,000000,9.21525,9.33265,9.15205,9.2875,5820225,0
+HDB.US,D,20121224,000000,9.2309,9.2875,9.22665,9.2352,656741,0
+HDB.US,D,20121226,000000,9.2875,9.3175,9.2286,9.23765,1675692,0
+HDB.US,D,20121227,000000,9.31935,9.3574,9.2309,9.29655,1991454,0
+HDB.US,D,20121228,000000,9.18105,9.27895,9.1634,9.21765,1980932,0
+HDB.US,D,20121231,000000,9.20575,9.24,9.15685,9.20385,1388285,0
+HDB.US,D,20130102,000000,9.2723,9.43015,9.2723,9.31035,5105598,0
+HDB.US,D,20130103,000000,9.28375,9.3284,9.22665,9.24475,5735302,0
+HDB.US,D,20130104,000000,9.24475,9.3303,9.13445,9.29225,2985499,0
+HDB.US,D,20130107,000000,9.24,9.2609,9.1539,9.2133,2454228,0
+HDB.US,D,20130108,000000,9.13445,9.2424,9.0204,9.0499,3499925,0
+HDB.US,D,20130109,000000,9.1159,9.2015,9.08455,9.12065,3197942,0
+HDB.US,D,20130110,000000,9.2015,9.24475,9.1254,9.1278,2672487,0
+HDB.US,D,20130111,000000,9.09595,9.22425,9.075,9.20575,2972853,0
+HDB.US,D,20130114,000000,9.2903,9.5176,9.26945,9.5048,5470070,0
+HDB.US,D,20130115,000000,9.4187,9.4282,9.2133,9.23335,5951796,0
+HDB.US,D,20130116,000000,9.1677,9.1677,8.91,8.9605,4430379,0
+HDB.US,D,20130117,000000,8.98655,9.09165,8.90105,8.931,3918377,0
+HDB.US,D,20130118,000000,8.9348,8.998,8.89385,8.949,4500216,0
+HDB.US,D,20130122,000000,8.8901,9.1064,8.86685,9.1064,4161052,0
+HDB.US,D,20130123,000000,9.1064,9.14255,9.01565,9.104,2098787,0
+HDB.US,D,20130124,000000,9.06595,9.17955,9.06595,9.16585,1950114,0
+HDB.US,D,20130125,000000,9.1772,9.22665,9.13875,9.22425,4362385,0
+HDB.US,D,20130128,000000,9.22665,9.22665,9.0869,9.13255,1858224,0
+HDB.US,D,20130129,000000,9.0869,9.1297,9.0499,9.0774,2341058,0
+HDB.US,D,20130130,000000,9.0978,9.25615,9.0978,9.22,2549987,0
+HDB.US,D,20130131,000000,9.10875,9.1297,9.0118,9.09165,3127268,0
+HDB.US,D,20130201,000000,9.1924,9.2424,9.12065,9.20385,3402468,0
+HDB.US,D,20130204,000000,9.1473,9.1772,9.04125,9.0684,2090417,0
+HDB.US,D,20130205,000000,9.104,9.1539,8.8383,8.88535,3967134,0
+HDB.US,D,20130206,000000,8.81505,8.8226,8.6638,8.72655,5256307,0
+HDB.US,D,20130207,000000,8.73605,8.7746,8.58205,8.6191,6456768,0
+HDB.US,D,20130208,000000,8.65905,8.70425,8.64865,8.67285,4106279,0
+HDB.US,D,20130211,000000,8.6824,8.6952,8.60055,8.6824,2835527,0
+HDB.US,D,20130212,000000,8.7494,8.89385,8.73795,8.86915,3515079,0
+HDB.US,D,20130213,000000,8.89205,8.9376,8.7931,8.8449,2017797,0
+HDB.US,D,20130214,000000,8.9053,9.0641,8.9053,9.0299,3352298,0
+HDB.US,D,20130215,000000,9.0099,9.0869,8.97565,9.00565,2766490,0
+HDB.US,D,20130219,000000,9.05265,9.31935,9.0456,9.24,4666581,0
+HDB.US,D,20130220,000000,9.16585,9.18105,9.0299,9.0456,3308933,0
+HDB.US,D,20130221,000000,8.9395,8.95575,8.77885,8.81115,2058613,0
+HDB.US,D,20130222,000000,8.84685,8.8806,8.7227,8.85785,1662442,0
+HDB.US,D,20130225,000000,8.8806,8.97565,8.75645,8.75645,1772032,0
+HDB.US,D,20130226,000000,8.7227,8.8963,8.67995,8.8644,3096636,0
+HDB.US,D,20130227,000000,8.7817,8.98275,8.73795,8.91955,3272410,0
+HDB.US,D,20130228,000000,8.7494,8.7612,8.5079,8.60055,4410065,0
+HDB.US,D,20130301,000000,8.5126,8.63905,8.49935,8.62295,4994944,0
+HDB.US,D,20130304,000000,8.56395,8.57775,8.43755,8.5297,5068754,0
+HDB.US,D,20130305,000000,8.6343,8.6343,8.54115,8.57775,3322225,0
+HDB.US,D,20130306,000000,8.612,8.6372,8.5279,8.53215,4477207,0
+HDB.US,D,20130307,000000,8.67995,8.9125,8.6163,8.88535,3635414,0
+HDB.US,D,20130308,000000,9.0499,9.13255,8.99135,9.11115,2880497,0
+HDB.US,D,20130311,000000,9.06595,9.11835,9.0251,9.1021,2451786,0
+HDB.US,D,20130312,000000,8.9961,9.01795,8.7931,8.7979,2239287,0
+HDB.US,D,20130313,000000,8.8198,8.8198,8.6862,8.7836,1777190,0
+HDB.US,D,20130314,000000,8.8739,9.0099,8.77695,8.8426,1963539,0
+HDB.US,D,20130315,000000,8.6776,8.7494,8.65715,8.71995,4238041,0
+HDB.US,D,20130318,000000,8.64865,8.77695,8.6191,8.70425,4389902,0
+HDB.US,D,20130319,000000,8.62055,8.6862,8.5507,8.62295,1841252,0
+HDB.US,D,20130320,000000,8.6053,8.63905,8.47835,8.49265,2785035,0
+HDB.US,D,20130321,000000,8.41995,8.4969,8.3368,8.34575,3884987,0
+HDB.US,D,20130322,000000,8.3719,8.3919,8.2293,8.24975,4167226,0
+HDB.US,D,20130325,000000,8.3519,8.3519,8.19175,8.2726,2928149,0
+HDB.US,D,20130326,000000,8.332,8.332,8.2545,8.30685,1479431,0
+HDB.US,D,20130327,000000,8.25215,8.3206,8.2046,8.31775,1517794,0
+HDB.US,D,20130328,000000,8.40615,8.51075,8.38995,8.45845,3122615,0
+HDB.US,D,20130401,000000,8.44705,8.45845,8.37865,8.40135,1294188,0
+HDB.US,D,20130402,000000,8.47655,8.53215,8.44705,8.48555,1502862,0
+HDB.US,D,20130403,000000,8.42235,8.4718,8.34105,8.37665,3122627,0
+HDB.US,D,20130404,000000,8.34105,8.3434,8.2388,8.2797,3332886,0
+HDB.US,D,20130405,000000,8.22745,8.2388,8.0806,8.178,3578839,0
+HDB.US,D,20130408,000000,8.21125,8.2388,8.17605,8.2255,3859369,0
+HDB.US,D,20130409,000000,8.26645,8.332,8.22075,8.22745,3225562,0
+HDB.US,D,20130410,000000,8.30685,8.59345,8.2954,8.59345,4582529,0
+HDB.US,D,20130411,000000,8.5754,8.74275,8.52545,8.66855,3157894,0
+HDB.US,D,20130412,000000,8.73605,8.75645,8.62955,8.69945,2125889,0
+HDB.US,D,20130415,000000,8.65525,8.69045,8.58965,8.6372,3336408,0
+HDB.US,D,20130416,000000,8.86685,8.94235,8.8198,8.88535,3709166,0
+HDB.US,D,20130417,000000,8.81505,8.8383,8.66855,8.7703,5076299,0
+HDB.US,D,20130418,000000,8.93285,9.104,8.91,9.0684,4680261,0
+HDB.US,D,20130419,000000,9.1135,9.2286,9.0612,9.2219,3426967,0
+HDB.US,D,20130422,000000,9.35505,9.48385,9.35505,9.3874,3999552,0
+HDB.US,D,20130423,000000,9.2875,9.45105,9.2723,9.35505,4138861,0
+HDB.US,D,20130424,000000,9.3056,9.5409,9.3056,9.5409,3896624,0
+HDB.US,D,20130425,000000,9.5114,9.59275,9.45485,9.57465,3447781,0
+HDB.US,D,20130426,000000,9.49095,9.5632,9.4282,9.5243,4099486,0
+HDB.US,D,20130429,000000,9.52235,9.5794,9.47245,9.52715,1577752,0
+HDB.US,D,20130430,000000,9.4934,9.63355,9.47725,9.59275,6257647,0
+HDB.US,D,20130501,000000,9.5699,9.58415,9.5157,9.548,1786953,0
+HDB.US,D,20130502,000000,9.6198,9.7582,9.59275,9.74675,3775258,0
+HDB.US,D,20130503,000000,9.5157,9.5499,9.40065,9.4325,3613482,0
+HDB.US,D,20130506,000000,9.42345,9.5409,9.41445,9.48385,3073267,0
+HDB.US,D,20130507,000000,9.58885,9.70775,9.5409,9.6445,3265338,0
+HDB.US,D,20130508,000000,9.683,9.78475,9.62455,9.7643,3259133,0
+HDB.US,D,20130509,000000,9.64685,9.69205,9.51955,9.5243,2459039,0
+HDB.US,D,20130510,000000,9.63355,9.6588,9.5138,9.61075,1902407,0
+HDB.US,D,20130513,000000,9.548,9.58605,9.47055,9.5632,1590817,0
+HDB.US,D,20130514,000000,9.53615,9.62655,9.5157,9.58885,2360924,0
+HDB.US,D,20130515,000000,9.819,9.90265,9.6426,9.7192,2758166,0
+HDB.US,D,20130516,000000,9.74005,9.83275,9.56795,9.57745,3013231,0
+HDB.US,D,20130517,000000,9.68775,9.72105,9.56085,9.7168,1551232,0
+HDB.US,D,20130520,000000,9.70155,9.7192,9.54565,9.5818,1076213,0
+HDB.US,D,20130521,000000,9.548,9.5818,9.41685,9.4957,1208614,0
+HDB.US,D,20130522,000000,9.43015,9.52235,9.2818,9.32225,1712557,0
+HDB.US,D,20130523,000000,9.24475,9.42345,9.22425,9.37115,1774308,0
+HDB.US,D,20130524,000000,9.39115,9.4254,9.26945,9.3759,1995916,0
+HDB.US,D,20130528,000000,9.48625,9.58415,9.4211,9.5048,2401290,0
+HDB.US,D,20130529,000000,9.4753,9.5048,9.3598,9.38265,1987041,0
+HDB.US,D,20130530,000000,9.42345,9.5314,9.42345,9.46865,1547934,0
+HDB.US,D,20130531,000000,9.2067,9.26845,9.0408,9.09595,4914555,0
+HDB.US,D,20130603,000000,9.0869,9.1772,8.8739,8.91675,2305960,0
+HDB.US,D,20130604,000000,8.93285,8.97185,8.8531,8.91475,1469354,0
+HDB.US,D,20130605,000000,8.88535,8.92335,8.8226,8.8383,1647658,0
+HDB.US,D,20130606,000000,8.8131,8.8426,8.74275,8.8288,1741149,0
+HDB.US,D,20130607,000000,8.8426,8.89385,8.74275,8.8596,1815753,0
+HDB.US,D,20130610,000000,8.81115,8.81115,8.56395,8.66185,2931789,0
+HDB.US,D,20130611,000000,8.51075,8.51075,8.37815,8.39855,3321697,0
+HDB.US,D,20130612,000000,8.44655,8.49935,8.3914,8.4028,3104267,0
+HDB.US,D,20130613,000000,8.4171,8.5878,8.4028,8.5535,5118093,0
+HDB.US,D,20130614,000000,8.5621,8.71995,8.53265,8.6153,3007107,0
+HDB.US,D,20130617,000000,8.67005,8.7655,8.50595,8.5602,2610707,0
+HDB.US,D,20130618,000000,8.5131,8.5131,8.3144,8.33105,2379351,0
+HDB.US,D,20130619,000000,8.36435,8.44895,8.2963,8.3077,3503753,0
+HDB.US,D,20130620,000000,8.09335,8.1048,7.90895,7.9365,4112954,0
+HDB.US,D,20130621,000000,8.04765,8.0886,7.97975,8.0753,4813249,0
+HDB.US,D,20130624,000000,8.0049,8.0049,7.7202,7.7225,3244405,0
+HDB.US,D,20130625,000000,7.8205,8.03675,7.7768,8.01165,3250094,0
+HDB.US,D,20130626,000000,7.9545,8.0049,7.90415,7.9365,6525967,0
+HDB.US,D,20130627,000000,8.08665,8.30115,8.08665,8.1642,3702110,0
+HDB.US,D,20130628,000000,8.3144,8.3596,8.21405,8.25255,5989372,0
+HDB.US,D,20130701,000000,8.30115,8.3843,8.19845,8.2236,3081523,0
+HDB.US,D,20130702,000000,8.2093,8.3334,8.16185,8.23695,3736352,0
+HDB.US,D,20130703,000000,8.12285,8.216,7.98875,8.19845,1814211,0
+HDB.US,D,20130705,000000,8.28255,8.4442,8.28255,8.3938,4302671,0
+HDB.US,D,20130708,000000,8.3444,8.36625,8.235,8.24785,2416465,0
+HDB.US,D,20130709,000000,8.30115,8.371,8.23925,8.2669,2398361,0
+HDB.US,D,20130710,000000,8.26875,8.26875,8.09335,8.14855,3041642,0
+HDB.US,D,20130711,000000,8.37335,8.5583,8.3553,8.54875,2482507,0
+HDB.US,D,20130712,000000,8.55585,8.55585,8.42805,8.51075,1725391,0
+HDB.US,D,20130715,000000,8.55585,8.5583,8.42805,8.46705,3234613,0
+HDB.US,D,20130716,000000,8.28925,8.2987,8.20035,8.255,5921020,0
+HDB.US,D,20130717,000000,8.15985,8.22075,8.08665,8.1443,3667980,0
+HDB.US,D,20130718,000000,8.30345,8.67665,8.28255,8.6263,7106384,0
+HDB.US,D,20130719,000000,8.58065,8.68145,8.4418,8.61055,3030697,0
+HDB.US,D,20130722,000000,8.6082,8.66095,8.37815,8.6429,2983434,0
+HDB.US,D,20130723,000000,8.5302,8.60155,8.4442,8.4561,3432427,0
+HDB.US,D,20130724,000000,8.38665,8.38665,8.17605,8.20035,3751151,0
+HDB.US,D,20130725,000000,8.19845,8.25255,8.1418,8.207,2160584,0
+HDB.US,D,20130726,000000,8.15985,8.1713,7.9569,8.02495,3723478,0
+HDB.US,D,20130729,000000,7.9726,8.07055,7.95925,7.9755,2449426,0
+HDB.US,D,20130730,000000,7.89035,7.89035,7.54245,7.5899,5356856,0
+HDB.US,D,20130731,000000,7.55665,7.55665,7.4649,7.49245,3982679,0
+HDB.US,D,20130801,000000,7.7473,7.79955,7.6379,7.67215,3532413,0
+HDB.US,D,20130802,000000,7.61085,7.68645,7.56945,7.5947,4542552,0
+HDB.US,D,20130805,000000,7.6037,7.6427,7.5519,7.5928,4463689,0
+HDB.US,D,20130806,000000,7.44205,7.46965,7.1483,7.1897,7888458,0
+HDB.US,D,20130807,000000,7.19635,7.20775,7.0509,7.05275,5944103,0
+HDB.US,D,20130808,000000,7.1093,7.32135,7.1093,7.16445,5387911,0
+HDB.US,D,20130809,000000,7.1735,7.19395,7.10555,7.1616,3365037,0
+HDB.US,D,20130812,000000,7.1464,7.1854,7.0851,7.10125,2831976,0
+HDB.US,D,20130813,000000,7.2871,7.40355,7.2757,7.36935,4205195,0
+HDB.US,D,20130814,000000,7.3855,7.43305,7.27095,7.39215,2358715,0
+HDB.US,D,20130815,000000,7.3404,7.35135,7.17105,7.1854,2767007,0
+HDB.US,D,20130816,000000,7.0099,7.0209,6.88875,6.9662,4830473,0
+HDB.US,D,20130819,000000,6.8298,6.83455,6.65385,6.66335,4867961,0
+HDB.US,D,20130820,000000,6.8065,7.00285,6.691,6.95055,4170019,0
+HDB.US,D,20130821,000000,6.85925,6.85925,6.64535,6.7105,4580148,0
+HDB.US,D,20130822,000000,6.78845,6.8065,6.66765,6.7685,3102395,0
+HDB.US,D,20130823,000000,7.00515,7.03665,6.85265,6.85495,4972124,0
+HDB.US,D,20130826,000000,6.8959,6.8959,6.69955,6.70385,1769139,0
+HDB.US,D,20130827,000000,6.1828,6.3036,6.06205,6.2213,8082395,0
+HDB.US,D,20130828,000000,6.121,6.4176,6.07155,6.34255,6775460,0
+HDB.US,D,20130829,000000,6.39905,6.49225,6.3378,6.34965,3668373,0
+HDB.US,D,20130830,000000,6.60445,6.6772,6.5227,6.5997,8143996,0
+HDB.US,D,20130903,000000,6.34965,6.34965,6.1514,6.2831,11769819,0
+HDB.US,D,20130904,000000,6.3449,6.53795,6.31735,6.5108,7098931,0
+HDB.US,D,20130905,000000,6.77705,7.12075,6.7751,6.93675,10436105,0
+HDB.US,D,20130906,000000,7.20105,7.21675,6.9301,6.99615,7315031,0
+HDB.US,D,20130909,000000,7.05985,7.1141,6.9662,7.1031,2872579,0
+HDB.US,D,20130910,000000,7.25765,7.32135,7.1597,7.2781,4608659,0
+HDB.US,D,20130911,000000,7.29,7.4212,7.28525,7.3356,6786691,0
+HDB.US,D,20130912,000000,7.2757,7.3242,7.1897,7.22575,6148154,0
+HDB.US,D,20130913,000000,7.2624,7.34465,7.2096,7.26905,2771551,0
+HDB.US,D,20130916,000000,7.40125,7.44405,7.3584,7.3789,2987809,0
+HDB.US,D,20130917,000000,7.376,7.40125,7.3356,7.3741,2742812,0
+HDB.US,D,20130918,000000,7.3969,7.8885,7.3646,7.87705,5141687,0
+HDB.US,D,20130919,000000,8.02725,8.03865,7.70405,7.7297,5286238,0
+HDB.US,D,20130920,000000,7.47915,7.49915,7.29615,7.41215,3851595,0
+HDB.US,D,20130923,000000,7.24675,7.3874,7.24675,7.36935,2653624,0
+HDB.US,D,20130924,000000,7.34465,7.4398,7.28285,7.41215,3037729,0
+HDB.US,D,20130925,000000,7.3242,7.33085,7.12785,7.17825,3914241,0
+HDB.US,D,20130926,000000,7.2757,7.2985,7.18255,7.24,2389749,0
+HDB.US,D,20130927,000000,7.13255,7.24195,7.0727,7.1398,3444778,0
+HDB.US,D,20130930,000000,6.9662,7.0509,6.8845,7.0099,4721314,0
+HDB.US,D,20131001,000000,7.1416,7.24675,7.1416,7.24675,3447518,0
+HDB.US,D,20131002,000000,7.16925,7.2757,7.1616,7.25765,3247186,0
+HDB.US,D,20131003,000000,7.4554,7.6246,7.44205,7.5928,8487416,0
+HDB.US,D,20131004,000000,7.5947,7.71545,7.54425,7.58565,6759249,0
+HDB.US,D,20131007,000000,7.5833,7.675,7.57665,7.6037,5290791,0
+HDB.US,D,20131008,000000,7.56945,7.57195,7.28525,7.28525,5574140,0
+HDB.US,D,20131009,000000,7.54905,7.5928,7.47255,7.4944,8436880,0
+HDB.US,D,20131010,000000,7.6446,7.6793,7.6151,7.62705,7987497,0
+HDB.US,D,20131011,000000,7.65885,7.68405,7.56945,7.68405,5785607,0
+HDB.US,D,20131014,000000,7.675,7.7948,7.5377,7.78155,2578798,0
+HDB.US,D,20131015,000000,7.6356,7.64935,7.41975,7.47915,2691310,0
+HDB.US,D,20131016,000000,7.51055,7.608,7.4307,7.6018,3044391,0
+HDB.US,D,20131017,000000,7.57665,7.8885,7.5352,7.8504,5514317,0
+HDB.US,D,20131018,000000,7.92505,7.9545,7.8343,7.9365,3141982,0
+HDB.US,D,20131021,000000,7.9137,8.0819,7.8481,7.98685,3189879,0
+HDB.US,D,20131022,000000,7.9959,8.0819,7.8481,7.9365,3571350,0
+HDB.US,D,20131023,000000,7.8343,7.87945,7.7881,7.8319,1866668,0
+HDB.US,D,20131024,000000,7.81575,8.0182,7.7492,8.0049,4705043,0
+HDB.US,D,20131025,000000,7.9707,8.04765,7.9137,7.98875,3484417,0
+HDB.US,D,20131028,000000,7.94795,7.9707,7.90175,7.94795,1980663,0
+HDB.US,D,20131029,000000,8.0801,8.178,8.04965,8.1642,2839793,0
+HDB.US,D,20131030,000000,8.1076,8.23025,8.08665,8.1186,2404010,0
+HDB.US,D,20131031,000000,8.1443,8.38045,8.06345,8.255,6575321,0
+HDB.US,D,20131101,000000,8.255,8.255,8.06345,8.1875,3727092,0
+HDB.US,D,20131104,000000,8.17375,8.3054,8.0434,8.1875,3620254,0
+HDB.US,D,20131105,000000,8.0459,8.11385,7.91125,8.0164,2953580,0
+HDB.US,D,20131106,000000,8.0164,8.0164,7.8343,7.90895,2155573,0
+HDB.US,D,20131107,000000,7.918,8.01445,7.70405,7.70405,4316931,0
+HDB.US,D,20131108,000000,7.675,7.68405,7.46015,7.58565,4557244,0
+HDB.US,D,20131111,000000,7.58565,7.58565,7.43545,7.4877,2606883,0
+HDB.US,D,20131112,000000,7.42595,7.4398,7.28045,7.3261,3461522,0
+HDB.US,D,20131113,000000,7.3242,7.4078,7.20295,7.3561,3748961,0
+HDB.US,D,20131114,000000,7.43545,7.49915,7.39405,7.40125,3467347,0
+HDB.US,D,20131115,000000,7.4649,7.5899,7.44405,7.55855,2559918,0
+HDB.US,D,20131118,000000,7.76775,7.81145,7.6793,7.7135,3406997,0
+HDB.US,D,20131119,000000,7.65175,7.6812,7.4649,7.5134,3473876,0
+HDB.US,D,20131120,000000,7.56095,7.5833,7.38315,7.41975,3504692,0
+HDB.US,D,20131121,000000,7.4378,7.4458,7.2282,7.3166,4191560,0
+HDB.US,D,20131122,000000,7.31465,7.53295,7.29375,7.49915,3106175,0
+HDB.US,D,20131125,000000,7.6356,7.6812,7.5377,7.5633,2555621,0
+HDB.US,D,20131126,000000,7.5039,7.5086,7.3855,7.42595,4206563,0
+HDB.US,D,20131127,000000,7.47435,7.50195,7.415,7.4678,2007689,0
+HDB.US,D,20131129,000000,7.5672,7.60565,7.4877,7.55665,2246578,0
+HDB.US,D,20131202,000000,7.5538,7.55855,7.4763,7.4877,3028732,0
+HDB.US,D,20131203,000000,7.4678,7.52815,7.41975,7.45825,3012156,0
+HDB.US,D,20131204,000000,7.42595,7.89465,7.42595,7.87705,7652721,0
+HDB.US,D,20131205,000000,7.9317,8.07055,7.859,7.8752,3544085,0
+HDB.US,D,20131206,000000,7.9688,8.16185,7.9336,8.1323,5050888,0
+HDB.US,D,20131209,000000,8.1961,8.3843,8.0962,8.3077,5131891,0
+HDB.US,D,20131210,000000,8.2236,8.273,8.1551,8.23695,3080804,0
+HDB.US,D,20131211,000000,8.23695,8.2417,8.1048,8.12515,3353457,0
+HDB.US,D,20131212,000000,8.0658,8.1076,7.89705,7.92225,6688698,0
+HDB.US,D,20131213,000000,7.92225,7.94795,7.7473,7.76535,4974108,0
+HDB.US,D,20131216,000000,7.84095,8.1713,7.84095,7.8818,11159163,0
+HDB.US,D,20131217,000000,7.733,7.772,7.608,7.63315,5468673,0
+HDB.US,D,20131218,000000,7.7492,8.15035,7.72495,8.1323,11575324,0
+HDB.US,D,20131219,000000,7.6703,7.87945,7.6246,7.8091,7101966,0
+HDB.US,D,20131220,000000,7.8571,7.9137,7.69735,7.76775,4953814,0
+HDB.US,D,20131223,000000,7.868,7.9336,7.7701,7.87275,3322852,0
+HDB.US,D,20131224,000000,7.8343,7.8928,7.79955,7.87945,1484006,0
+HDB.US,D,20131226,000000,7.9545,7.9545,7.71775,7.74255,4250347,0
+HDB.US,D,20131227,000000,7.80435,7.86085,7.75625,7.82955,2232461,0
+HDB.US,D,20131230,000000,7.8504,7.94795,7.8271,7.9203,1626753,0
+HDB.US,D,20131231,000000,7.9137,7.9137,7.802,7.8433,1431549,0
+HDB.US,D,20140102,000000,7.7316,7.7316,7.6151,7.6926,1838900,0
+HDB.US,D,20140103,000000,7.7881,7.7948,7.6446,7.6926,1960199,0
+HDB.US,D,20140106,000000,7.6631,7.8818,7.6565,7.85285,5556963,0
+HDB.US,D,20140107,000000,7.99165,8.0567,7.78155,7.8457,3803604,0
+HDB.US,D,20140108,000000,7.8271,7.84095,7.75395,7.7791,2341071,0
+HDB.US,D,20140109,000000,7.8571,7.8571,7.608,7.64935,3806593,0
+HDB.US,D,20140110,000000,7.675,7.7135,7.61985,7.6812,3713345,0
+HDB.US,D,20140113,000000,7.7881,7.87045,7.7383,7.763,3542466,0
+HDB.US,D,20140114,000000,7.76775,7.8091,7.7354,7.76535,3068014,0
+HDB.US,D,20140115,000000,7.95025,8.10095,7.90175,8.00735,6579400,0
+HDB.US,D,20140116,000000,8.00735,8.0164,7.9155,7.927,3306516,0
+HDB.US,D,20140117,000000,7.88655,7.88655,7.75625,7.7768,3176414,0
+HDB.US,D,20140121,000000,7.9137,7.9688,7.85285,7.95925,3997297,0
+HDB.US,D,20140122,000000,7.9726,7.9726,7.86375,7.90175,3702348,0
+HDB.US,D,20140123,000000,7.85465,7.88655,7.6018,7.6565,8741250,0
+HDB.US,D,20140124,000000,7.54715,7.56945,7.32135,7.3584,6719904,0
+HDB.US,D,20140127,000000,7.31465,7.34465,7.0414,7.1398,7414480,0
+HDB.US,D,20140128,000000,7.1982,7.2495,7.1616,7.18255,4899967,0
+HDB.US,D,20140129,000000,7.06655,7.16635,7.01665,7.06415,4053406,0
+HDB.US,D,20140130,000000,7.1093,7.16635,7.03665,7.16635,2881374,0
+HDB.US,D,20140131,000000,7.019,7.1982,6.9914,7.1255,3411095,0
+HDB.US,D,20140203,000000,7.1483,7.26425,6.96195,6.9705,3755711,0
+HDB.US,D,20140204,000000,7.11885,7.2282,7.1093,7.16925,2306639,0
+HDB.US,D,20140205,000000,7.19395,7.22345,7.03665,7.13505,3337716,0
+HDB.US,D,20140206,000000,7.19635,7.3674,7.18065,7.33085,2807968,0
+HDB.US,D,20140207,000000,7.4078,7.4169,7.30795,7.3561,3405855,0
+HDB.US,D,20140210,000000,7.34465,7.4307,7.34465,7.42595,3617721,0
+HDB.US,D,20140211,000000,7.4169,7.64935,7.40125,7.61085,5917570,0
+HDB.US,D,20140212,000000,7.58755,7.6313,7.52005,7.5672,3363390,0
+HDB.US,D,20140213,000000,7.3789,7.46965,7.33745,7.4535,3783689,0
+HDB.US,D,20140214,000000,7.4458,7.5742,7.39405,7.5086,2325443,0
+HDB.US,D,20140218,000000,7.6037,7.7083,7.5833,7.6565,2770848,0
+HDB.US,D,20140219,000000,7.6993,7.71115,7.56945,7.59945,2531972,0
+HDB.US,D,20140220,000000,7.56095,7.6356,7.5153,7.5833,2163821,0
+HDB.US,D,20140221,000000,7.58095,7.5928,7.5086,7.52195,3550133,0
+HDB.US,D,20140224,000000,7.6246,7.80435,7.5633,7.6926,4235415,0
+HDB.US,D,20140225,000000,7.666,7.71545,7.55855,7.65175,2357361,0
+HDB.US,D,20140226,000000,7.7587,7.7587,7.647,7.6608,1975292,0
+HDB.US,D,20140227,000000,7.6565,7.71115,7.58755,7.6541,6851563,0
+HDB.US,D,20140228,000000,7.62935,7.7587,7.61085,7.64935,5275639,0
+HDB.US,D,20140303,000000,7.5672,7.57665,7.46965,7.52005,5269353,0
+HDB.US,D,20140304,000000,7.66785,7.7492,7.61985,7.7454,6850684,0
+HDB.US,D,20140305,000000,7.68645,7.8994,7.68645,7.87945,4923548,0
+HDB.US,D,20140306,000000,7.93835,8.1276,7.93835,8.08665,4447340,0
+HDB.US,D,20140307,000000,8.33965,8.63815,8.33965,8.50125,11564922,0
+HDB.US,D,20140310,000000,8.5535,8.7085,8.45845,8.70565,6845732,0
+HDB.US,D,20140311,000000,8.64475,8.74465,8.44895,8.51075,6971179,0
+HDB.US,D,20140312,000000,8.51075,8.63335,8.4718,8.59255,5194415,0
+HDB.US,D,20140313,000000,8.6082,8.6857,8.44895,8.54875,9409286,0
+HDB.US,D,20140314,000000,8.51685,8.72655,8.50365,8.6543,16018321,0
+HDB.US,D,20140317,000000,8.6876,8.7722,8.67185,8.73085,4850028,0
+HDB.US,D,20140318,000000,8.699,8.8383,8.6581,8.79975,6361907,0
+HDB.US,D,20140319,000000,8.78555,8.8492,8.6743,8.73795,5169637,0
+HDB.US,D,20140320,000000,8.66575,8.79025,8.622,8.73795,4755041,0
+HDB.US,D,20140321,000000,8.79025,8.79025,8.6942,8.7627,23629253,0
+HDB.US,D,20140324,000000,8.9248,9.02695,8.81545,8.8882,5238294,0
+HDB.US,D,20140325,000000,8.9709,9.0612,8.91575,9.0132,7779320,0
+HDB.US,D,20140326,000000,8.99515,9.1473,8.9595,9.13015,6682906,0
+HDB.US,D,20140327,000000,9.10875,9.22525,9.0869,9.2024,5826976,0
+HDB.US,D,20140328,000000,9.2457,9.3298,9.182,9.19765,5593460,0
+HDB.US,D,20140331,000000,9.30035,9.35265,9.239,9.3441,4030485,0
+HDB.US,D,20140401,000000,9.278,9.36405,9.2048,9.3412,7381107,0
+HDB.US,D,20140402,000000,9.25275,9.45295,9.2181,9.4216,5964552,0
+HDB.US,D,20140403,000000,9.30985,9.30985,9.17295,9.22765,6853117,0
+HDB.US,D,20140404,000000,9.31175,9.3165,9.18675,9.2067,6703366,0
+HDB.US,D,20140407,000000,9.18675,9.24375,9.1231,9.1777,4816789,0
+HDB.US,D,20140408,000000,9.19765,9.2847,9.19105,9.24375,3760306,0
+HDB.US,D,20140409,000000,9.26845,9.4867,9.26845,9.4577,7067232,0
+HDB.US,D,20140410,000000,9.41685,9.4577,9.3369,9.3412,6101183,0
+HDB.US,D,20140411,000000,9.403,9.4492,9.3146,9.3617,2472818,0
+HDB.US,D,20140414,000000,9.38445,9.46435,9.3412,9.42585,2360747,0
+HDB.US,D,20140415,000000,9.37115,9.37545,9.1116,9.26185,5957124,0
+HDB.US,D,20140416,000000,9.32365,9.3479,9.08455,9.1663,7531420,0
+HDB.US,D,20140417,000000,9.1616,9.31935,9.09595,9.2847,3883102,0
+HDB.US,D,20140421,000000,9.25525,9.287,9.19105,9.28275,1409144,0
+HDB.US,D,20140422,000000,9.21625,9.25525,9.0589,9.075,4359280,0
+HDB.US,D,20140423,000000,9.09355,9.15205,9.0869,9.10685,5200884,0
+HDB.US,D,20140424,000000,9.13255,9.1616,9.03365,9.06595,4881939,0
+HDB.US,D,20140425,000000,9.0522,9.1473,9.01515,9.03645,3473283,0
+HDB.US,D,20140428,000000,8.9614,9.0636,8.9433,9.00655,4821615,0
+HDB.US,D,20140429,000000,9.0636,9.07025,9.0247,9.0522,1975650,0
+HDB.US,D,20140430,000000,9.0522,9.15485,8.9999,9.1211,3670620,0
+HDB.US,D,20140501,000000,9.1211,9.18675,9.104,9.15685,1367020,0
+HDB.US,D,20140502,000000,9.1278,9.2913,9.1278,9.18005,5057546,0
+HDB.US,D,20140505,000000,9.0636,9.31175,9.04315,9.298,2465571,0
+HDB.US,D,20140506,000000,9.28085,9.32795,9.25275,9.30985,2268194,0
+HDB.US,D,20140507,000000,9.27325,9.40725,9.2229,9.403,4092370,0
+HDB.US,D,20140508,000000,9.38925,9.5329,9.36645,9.52045,4370553,0
+HDB.US,D,20140509,000000,9.79945,10.0477,9.7695,9.9745,6770546,0
+HDB.US,D,20140512,000000,10.339,10.4118,10.2046,10.2335,6060540,0
+HDB.US,D,20140513,000000,10.1247,10.1432,9.90885,10.0001,6313870,0
+HDB.US,D,20140514,000000,9.9355,9.98625,9.9112,9.95635,4003103,0
+HDB.US,D,20140515,000000,10.0386,10.0386,9.76295,9.9112,8082200,0
+HDB.US,D,20140516,000000,10.2749,10.5282,10.1793,10.5163,10466663,0
+HDB.US,D,20140519,000000,10.4251,10.7028,10.4251,10.7028,8842523,0
+HDB.US,D,20140520,000000,10.6832,10.7512,10.571,10.6076,5366888,0
+HDB.US,D,20140521,000000,10.4898,10.7142,10.4898,10.676,2952345,0
+HDB.US,D,20140522,000000,10.6628,10.774,10.5962,10.658,4066029,0
+HDB.US,D,20140523,000000,10.5686,10.5824,10.3799,10.3956,5398384,0
+HDB.US,D,20140527,000000,10.4232,10.4393,10.2706,10.339,4818742,0
+HDB.US,D,20140528,000000,10.4898,10.4988,10.3072,10.4251,5683556,0
+HDB.US,D,20140529,000000,10.4075,10.5012,10.3596,10.4508,7239721,0
+HDB.US,D,20140530,000000,10.3409,10.3733,10.2117,10.2549,19811374,0
+HDB.US,D,20140602,000000,10.4508,10.7602,10.4508,10.735,5995762,0
+HDB.US,D,20140603,000000,10.7008,10.815,10.6648,10.7465,5185016,0
+HDB.US,D,20140604,000000,10.6096,10.7236,10.6029,10.7028,3962157,0
+HDB.US,D,20140605,000000,10.7028,10.7488,10.631,10.6514,3151652,0
+HDB.US,D,20140606,000000,10.7418,10.8486,10.7217,10.776,2800477,0
+HDB.US,D,20140609,000000,10.7788,10.8402,10.7418,10.8016,3353085,0
+HDB.US,D,20140610,000000,10.8016,10.8402,10.7445,10.7644,3557096,0
+HDB.US,D,20140611,000000,10.7217,10.8402,10.5986,10.8102,4020756,0
+HDB.US,D,20140612,000000,10.9675,11.102,10.911,11.0384,5354752,0
+HDB.US,D,20140613,000000,10.9452,10.9494,10.7465,10.7788,4331294,0
+HDB.US,D,20140616,000000,10.7902,10.7902,10.6262,10.6604,5307729,0
+HDB.US,D,20140617,000000,10.7303,10.756,10.6718,10.6984,4351442,0
+HDB.US,D,20140618,000000,10.6053,10.815,10.6053,10.795,3452069,0
+HDB.US,D,20140619,000000,10.6785,10.831,10.6785,10.7303,2677117,0
+HDB.US,D,20140620,000000,10.7512,10.7512,10.4922,10.5776,4227012,0
+HDB.US,D,20140623,000000,10.6375,10.7674,10.5686,10.7322,3145939,0
+HDB.US,D,20140624,000000,10.7418,10.795,10.6984,10.728,3278410,0
+HDB.US,D,20140625,000000,10.6718,10.7008,10.4778,10.5074,3649925,0
+HDB.US,D,20140626,000000,10.4869,10.6248,10.4317,10.6038,2986156,0
+HDB.US,D,20140627,000000,10.6152,10.6686,10.5235,10.6476,2771353,0
+HDB.US,D,20140630,000000,10.6542,10.7436,10.5692,10.7388,1834378,0
+HDB.US,D,20140701,000000,10.7855,11.1315,10.7855,11.104,7781060,0
+HDB.US,D,20140702,000000,11.2276,11.3541,11.1881,11.3368,5336388,0
+HDB.US,D,20140703,000000,11.3107,11.4272,11.2132,11.393,2066314,0
+HDB.US,D,20140707,000000,11.2462,11.3416,11.0897,11.1248,3114415,0
+HDB.US,D,20140708,000000,10.9918,11.0992,10.9685,11.0764,3691716,0
+HDB.US,D,20140709,000000,11.1248,11.1248,10.8971,10.9457,3125774,0
+HDB.US,D,20140710,000000,10.7987,10.8196,10.7089,10.7808,4258929,0
+HDB.US,D,20140711,000000,10.6014,10.7388,10.5734,10.659,3331874,0
+HDB.US,D,20140714,000000,10.7944,10.8034,10.6456,10.7274,3565340,0
+HDB.US,D,20140715,000000,10.8354,10.8576,10.6884,10.8292,2527458,0
+HDB.US,D,20140716,000000,10.8924,11.0346,10.8696,11.0279,3478959,0
+HDB.US,D,20140717,000000,11.0122,11.074,10.8263,10.8468,4200460,0
+HDB.US,D,20140718,000000,10.9338,11.1742,10.9224,11.074,4569939,0
+HDB.US,D,20140721,000000,11.0046,11.0232,10.8857,10.911,3216699,0
+HDB.US,D,20140722,000000,11.0122,11.3302,11.0122,11.2736,4741391,0
+HDB.US,D,20140723,000000,11.2646,11.2898,11.1596,11.2437,2715951,0
+HDB.US,D,20140724,000000,11.276,11.2856,11.1952,11.2342,3331921,0
+HDB.US,D,20140725,000000,11.1201,11.1662,11.0279,11.0645,1447446,0
+HDB.US,D,20140728,000000,11.0811,11.3858,11.0421,11.104,2087850,0
+HDB.US,D,20140729,000000,11.1362,11.1596,10.9528,10.9618,2347808,0
+HDB.US,D,20140730,000000,11.0716,11.181,11.0094,11.0326,4100147,0
+HDB.US,D,20140731,000000,10.9732,11.0046,10.7808,10.872,4010404,0
+HDB.US,D,20140801,000000,10.7413,10.8995,10.7413,10.8624,2727517,0
+HDB.US,D,20140804,000000,10.7902,10.9685,10.7808,10.9433,3319749,0
+HDB.US,D,20140805,000000,10.9894,10.9918,10.815,10.9043,3846658,0
+HDB.US,D,20140806,000000,10.7873,10.9732,10.7712,10.9618,3645034,0
+HDB.US,D,20140807,000000,10.9894,11.0326,10.7089,10.7294,4520124,0
+HDB.US,D,20140808,000000,10.5601,10.6518,10.4502,10.6362,5015853,0
+HDB.US,D,20140811,000000,10.6266,10.8444,10.6219,10.8216,5556146,0
+HDB.US,D,20140812,000000,10.8292,10.8948,10.8012,10.831,3886100,0
+HDB.US,D,20140813,000000,10.9361,11.0783,10.9271,11.0374,4890335,0
+HDB.US,D,20140814,000000,11.1928,11.3349,11.1619,11.3107,3534436,0
+HDB.US,D,20140815,000000,11.3768,11.4044,11.2066,11.3583,3081210,0
+HDB.US,D,20140818,000000,11.4201,11.4942,11.372,11.4505,1965576,0
+HDB.US,D,20140819,000000,11.4062,11.4548,11.3283,11.3644,2613793,0
+HDB.US,D,20140820,000000,11.3558,11.4596,11.3558,11.4368,2032242,0
+HDB.US,D,20140821,000000,11.5233,11.5352,11.2874,11.3349,2340221,0
+HDB.US,D,20140822,000000,11.4505,11.4596,11.2132,11.2276,5149859,0
+HDB.US,D,20140825,000000,11.2856,11.2964,11.134,11.2066,2088078,0
+HDB.US,D,20140826,000000,11.2371,11.411,11.2342,11.239,2474879,0
+HDB.US,D,20140827,000000,11.2665,11.3882,11.2646,11.3463,2223064,0
+HDB.US,D,20140828,000000,11.3326,11.3416,11.218,11.2276,2670621,0
+HDB.US,D,20140829,000000,11.315,11.4134,11.2988,11.3978,2324465,0
+HDB.US,D,20140902,000000,11.498,11.6183,11.4662,11.6088,4116826,0
+HDB.US,D,20140903,000000,11.6106,11.8104,11.5742,11.7576,3727444,0
+HDB.US,D,20140904,000000,11.7576,11.8513,11.7024,11.7742,2755217,0
+HDB.US,D,20140905,000000,11.7348,11.7576,11.6407,11.7134,2084985,0
+HDB.US,D,20140908,000000,11.7486,11.7961,11.471,11.5418,5138553,0
+HDB.US,D,20140909,000000,11.5442,11.625,11.4823,11.5233,2822640,0
+HDB.US,D,20140910,000000,11.5374,11.5922,11.411,11.5118,2147807,0
+HDB.US,D,20140911,000000,11.4662,11.4848,11.3768,11.3906,1985526,0
+HDB.US,D,20140912,000000,11.4177,11.4481,11.2694,11.3084,2040692,0
+HDB.US,D,20140915,000000,11.3326,11.3673,11.1833,11.2,3276388,0
+HDB.US,D,20140916,000000,11.1548,11.2132,11.0421,11.1153,7699124,0
+HDB.US,D,20140917,000000,11.1619,11.1904,10.9252,10.9822,4134652,0
+HDB.US,D,20140918,000000,11.0669,11.2132,11.0346,11.1478,7385198,0
+HDB.US,D,20140919,000000,11.1596,11.2047,11.0212,11.0232,3657310,0
+HDB.US,D,20140922,000000,10.9528,11.0669,10.9338,10.9804,3734587,0
+HDB.US,D,20140923,000000,10.9067,10.9851,10.8354,10.9409,3223387,0
+HDB.US,D,20140924,000000,10.9618,11.0554,10.948,11.0008,2589903,0
+HDB.US,D,20140925,000000,10.8834,10.89,10.6314,10.666,4948804,0
+HDB.US,D,20140926,000000,10.8059,11.0622,10.8012,11.0255,3755960,0
+HDB.US,D,20140929,000000,10.7944,10.8012,10.7041,10.7227,2982561,0
+HDB.US,D,20140930,000000,10.7484,10.7808,10.6456,10.6842,5310821,0
+HDB.US,D,20141001,000000,10.6776,10.7089,10.5259,10.5806,3531155,0
+HDB.US,D,20141002,000000,10.5924,10.6266,10.4502,10.5692,2876269,0
+HDB.US,D,20141003,000000,10.666,10.6908,10.5464,10.5464,2491952,0
+HDB.US,D,20141006,000000,10.6409,10.8516,10.5924,10.7688,3164459,0
+HDB.US,D,20141007,000000,10.718,10.792,10.6428,10.6998,3221329,0
+HDB.US,D,20141008,000000,10.7484,11.0374,10.7227,11.0346,3990563,0
+HDB.US,D,20141009,000000,11.0094,11.1087,11.0094,11.0483,4165863,0
+HDB.US,D,20141010,000000,10.9708,11.0074,10.7873,10.792,2731030,0
+HDB.US,D,20141013,000000,10.9271,11.0122,10.8534,10.89,2414997,0
+HDB.US,D,20141014,000000,10.8971,11.1742,10.8786,11.1382,3646511,0
+HDB.US,D,20141015,000000,10.9594,11.1226,10.872,11.083,4771237,0
+HDB.US,D,20141016,000000,11.0136,11.0622,10.8606,10.9918,3027455,0
+HDB.US,D,20141017,000000,11.1011,11.2941,11.0764,11.2162,3380019,0
+HDB.US,D,20141020,000000,11.3906,11.5508,11.315,11.4087,4738366,0
+HDB.US,D,20141021,000000,11.516,11.6293,11.4895,11.5208,3003384,0
+HDB.US,D,20141022,000000,11.5094,11.5352,11.411,11.4823,3109129,0
+HDB.US,D,20141023,000000,11.5394,11.5394,11.2964,11.3692,4714249,0
+HDB.US,D,20141024,000000,11.4134,11.5118,11.3541,11.4177,1601497,0
+HDB.US,D,20141027,000000,11.3246,11.5233,11.2964,11.4914,2982681,0
+HDB.US,D,20141028,000000,11.6059,11.7253,11.5599,11.7182,3114131,0
+HDB.US,D,20141029,000000,11.6792,11.7162,11.4895,11.5599,2526253,0
+HDB.US,D,20141030,000000,11.528,11.6744,11.5208,11.6521,1982143,0
+HDB.US,D,20141031,000000,11.9087,12.0508,11.837,12.0257,3296532,0
+HDB.US,D,20141103,000000,12.0191,12.0347,11.9273,12.0328,2568547,0
+HDB.US,D,20141104,000000,11.9867,12.136,11.9502,12.0624,2774980,0
+HDB.US,D,20141105,000000,12.0671,12.1521,12.0282,12.1408,1953062,0
+HDB.US,D,20141106,000000,12.1583,12.2644,12.1266,12.1312,1944414,0
+HDB.US,D,20141107,000000,12.0994,12.1017,11.8465,11.8907,3633559,0
+HDB.US,D,20141110,000000,11.9615,11.964,11.7785,11.8836,2070801,0
+HDB.US,D,20141111,000000,11.9387,11.964,11.826,11.8465,1900994,0
+HDB.US,D,20141112,000000,11.817,11.9706,11.7624,11.8812,3083907,0
+HDB.US,D,20141113,000000,11.8978,12.0832,11.663,11.9416,3664048,0
+HDB.US,D,20141114,000000,12.0328,12.0376,11.8788,11.964,2832853,0
+HDB.US,D,20141117,000000,11.9273,11.9273,11.7762,11.9111,3181997,0
+HDB.US,D,20141118,000000,12.0234,12.1408,11.9982,12.0718,3177327,0
+HDB.US,D,20141119,000000,11.982,12.0814,11.932,12.0282,2917701,0
+HDB.US,D,20141120,000000,11.9734,12.1455,11.934,12.0928,2619109,0
+HDB.US,D,20141121,000000,12.2967,12.4113,12.223,12.2938,3413710,0
+HDB.US,D,20141124,000000,12.3788,12.5558,12.3788,12.4526,5110236,0
+HDB.US,D,20141125,000000,12.4293,12.446,11.7229,11.7852,17980679,0
+HDB.US,D,20141126,000000,11.9292,12.2372,11.8104,11.8978,6847452,0
+HDB.US,D,20141128,000000,12.0166,12.2852,11.9387,12.223,5131070,0
+HDB.US,D,20141201,000000,12.1065,12.1812,11.6839,11.6929,6349439,0
+HDB.US,D,20141202,000000,11.7647,11.7985,11.6383,11.6497,5745298,0
+HDB.US,D,20141203,000000,11.5945,11.7348,11.5945,11.6976,7611373,0
+HDB.US,D,20141204,000000,11.7,11.7372,11.5233,11.6568,5919739,0
+HDB.US,D,20141205,000000,11.6976,11.7414,11.6041,11.7229,2145074,0
+HDB.US,D,20141208,000000,11.6744,11.8722,11.6544,11.7552,3171315,0
+HDB.US,D,20141209,000000,11.5646,11.8218,11.4823,11.808,2663587,0
+HDB.US,D,20141210,000000,11.808,11.8146,11.4732,11.4914,3338785,0
+HDB.US,D,20141211,000000,11.5669,11.5789,11.4062,11.4895,2708671,0
+HDB.US,D,20141212,000000,11.5118,11.5694,11.411,11.411,2676814,0
+HDB.US,D,20141215,000000,11.4224,11.4248,11.17,11.2599,4261647,0
+HDB.US,D,20141216,000000,11.092,11.306,10.9181,11.1976,4544810,0
+HDB.US,D,20141217,000000,11.2504,11.5442,11.2114,11.4572,3059064,0
+HDB.US,D,20141218,000000,11.6407,11.9416,11.625,11.9416,5644993,0
+HDB.US,D,20141219,000000,11.8513,12.0214,11.528,11.6273,5727113,0
+HDB.US,D,20141222,000000,11.76,11.8303,11.663,11.7276,1413492,0
+HDB.US,D,20141223,000000,11.7182,11.7276,11.5694,11.6792,1537088,0
+HDB.US,D,20141224,000000,11.6059,11.7253,11.5304,11.6653,628683,0
+HDB.US,D,20141226,000000,11.6744,11.6858,11.4942,11.5508,1233215,0
+HDB.US,D,20141229,000000,11.5394,11.5965,11.4805,11.5374,1169435,0
+HDB.US,D,20141230,000000,11.5418,11.7162,11.5418,11.625,1908070,0
+HDB.US,D,20141231,000000,11.6673,11.7,11.6154,11.6407,1469603,0
+HDB.US,D,20150102,000000,11.8674,11.9914,11.7918,11.9225,2847589,0
+HDB.US,D,20150105,000000,11.7808,11.8883,11.7,11.8008,3095933,0
+HDB.US,D,20150106,000000,11.623,11.6839,11.3131,11.4529,3703762,0
+HDB.US,D,20150107,000000,11.5646,11.9178,11.528,11.8513,3580202,0
+HDB.US,D,20150108,000000,12.0789,12.2026,12.0166,12.0946,5970238,0
+HDB.US,D,20150109,000000,12.0898,12.163,11.9273,12.0556,2638035,0
+HDB.US,D,20150112,000000,12.0832,12.1288,11.8997,11.9482,3159964,0
+HDB.US,D,20150113,000000,12.0881,12.1065,11.7742,11.8907,2450013,0
+HDB.US,D,20150114,000000,11.7961,11.8698,11.7115,11.8351,2607255,0
+HDB.US,D,20150115,000000,12.1175,12.7896,12.1131,12.7664,10564356,0
+HDB.US,D,20150116,000000,12.6656,13.0744,12.6313,13.0744,9804777,0
+HDB.US,D,20150120,000000,13.1866,13.5441,13.1866,13.5232,8079196,0
+HDB.US,D,20150121,000000,13.3739,13.691,13.3739,13.5416,6620367,0
+HDB.US,D,20150122,000000,13.5698,13.8217,13.546,13.7504,4267754,0
+HDB.US,D,20150123,000000,13.7899,14.0908,13.7622,14.0138,5066896,0
+HDB.US,D,20150126,000000,14.0766,14.2139,14.0346,14.184,4037627,0
+HDB.US,D,20150127,000000,14.1744,14.2438,14.1136,14.221,3491660,0
+HDB.US,D,20150128,000000,14.1678,14.1678,13.8378,13.893,6372461,0
+HDB.US,D,20150129,000000,14.0718,14.0812,13.7067,13.7622,6639724,0
+HDB.US,D,20150130,000000,13.565,13.565,13.0554,13.0696,8578640,0
+HDB.US,D,20150202,000000,13.2208,13.3625,13.1457,13.2394,10075213,0
+HDB.US,D,20150203,000000,13.218,13.2417,12.946,12.9755,9215552,0
+HDB.US,D,20150204,000000,13.0534,13.4043,13.033,13.2484,7762826,0
+HDB.US,D,20150205,000000,13.3259,13.4623,13.1566,13.2484,33808867,0
+HDB.US,D,20150206,000000,13.2303,13.2303,13.005,13.0534,10285751,0
+HDB.US,D,20150209,000000,12.8928,13.0121,12.7806,12.909,6105022,0
+HDB.US,D,20150210,000000,13.1818,13.2484,12.9979,13.2094,5834990,0
+HDB.US,D,20150211,000000,13.255,13.4228,13.0506,13.3768,5845224,0
+HDB.US,D,20150212,000000,13.4432,13.7899,13.4366,13.622,6614191,0
+HDB.US,D,20150213,000000,13.5326,13.6682,13.3516,13.3972,4753821,0
+HDB.US,D,20150217,000000,13.4157,13.4828,13.2854,13.4319,4272609,0
+HDB.US,D,20150218,000000,13.4714,13.691,13.4043,13.4181,4647681,0
+HDB.US,D,20150219,000000,13.4642,13.5326,13.3306,13.4865,5439196,0
+HDB.US,D,20150220,000000,13.4804,13.7185,13.3582,13.6815,5608713,0
+HDB.US,D,20150223,000000,13.604,13.7209,13.5531,13.7114,4225030,0
+HDB.US,D,20150224,000000,13.6695,13.815,13.65,13.7851,3958635,0
+HDB.US,D,20150225,000000,13.6652,13.8973,13.6472,13.8446,7165823,0
+HDB.US,D,20150226,000000,13.8426,14.0699,13.8036,14.0328,7310178,0
+HDB.US,D,20150227,000000,14.125,14.26,14.0466,14.2234,6086269,0
+HDB.US,D,20150302,000000,14.221,14.6726,14.221,14.3883,7199764,0
+HDB.US,D,20150303,000000,14.3931,14.4368,14.2504,14.2742,4616144,0
+HDB.US,D,20150304,000000,14.221,14.221,13.9434,14.1697,4738223,0
+HDB.US,D,20150305,000000,14.3332,14.5928,14.2648,14.5514,4768304,0
+HDB.US,D,20150306,000000,14.473,14.6085,14.1426,14.1887,4586063,0
+HDB.US,D,20150309,000000,14.1064,14.1469,13.8816,13.9092,4537239,0
+HDB.US,D,20150310,000000,13.8606,13.8673,13.739,13.8493,2683888,0
+HDB.US,D,20150311,000000,13.7714,13.8768,13.6862,13.7484,3979179,0
+HDB.US,D,20150312,000000,13.9505,14.1221,13.9386,14.049,3678357,0
+HDB.US,D,20150313,000000,14.0185,14.0442,13.9415,14.0004,8096132,0
+HDB.US,D,20150316,000000,14.1606,14.3332,14.0879,14.1088,3740702,0
+HDB.US,D,20150317,000000,14.182,14.2276,14.0048,14.134,2128885,0
+HDB.US,D,20150318,000000,14.1064,14.3513,14.0604,14.29,3564566,0
+HDB.US,D,20150319,000000,14.221,14.2276,13.8768,13.9386,4278699,0
+HDB.US,D,20150320,000000,13.9738,14.0166,13.767,13.854,6776427,0
+HDB.US,D,20150323,000000,13.854,13.9886,13.6088,13.6862,3386683,0
+HDB.US,D,20150324,000000,13.691,13.7228,13.5368,13.5992,4475331,0
+HDB.US,D,20150325,000000,13.6382,13.6548,13.1176,13.1457,6721055,0
+HDB.US,D,20150326,000000,13.111,13.2598,13.0582,13.2346,4726885,0
+HDB.US,D,20150327,000000,13.2464,13.343,13.1842,13.2208,2585355,0
+HDB.US,D,20150330,000000,13.45,13.5368,13.3036,13.3948,2694785,0
+HDB.US,D,20150331,000000,13.1818,13.5973,13.1362,13.5075,3732425,0
+HDB.US,D,20150401,000000,13.6862,13.7437,13.5232,13.643,3469526,0
+HDB.US,D,20150402,000000,13.6634,13.9462,13.6591,13.902,5340746,0
+HDB.US,D,20150406,000000,13.7994,13.923,13.7851,13.8693,2989507,0
+HDB.US,D,20150407,000000,13.8788,13.9738,13.7504,13.7622,3558022,0
+HDB.US,D,20150408,000000,13.8331,13.9134,13.7138,13.7437,4341480,0
+HDB.US,D,20150409,000000,13.8901,13.9434,13.6458,13.6742,5859249,0
+HDB.US,D,20150410,000000,13.7,13.7162,13.3102,13.4714,5643748,0
+HDB.US,D,20150413,000000,13.3786,13.5788,13.3306,13.5098,2216078,0
+HDB.US,D,20150414,000000,13.5232,13.6634,13.5232,13.6268,2012485,0
+HDB.US,D,20150415,000000,13.5626,13.5831,13.4347,13.4666,2943051,0
+HDB.US,D,20150416,000000,13.3834,13.4756,13.3582,13.4457,3478586,0
+HDB.US,D,20150417,000000,13.3354,13.4086,13.1039,13.2046,5868721,0
+HDB.US,D,20150420,000000,13.17,13.1866,12.8658,12.946,5154416,0
+HDB.US,D,20150421,000000,13.033,13.0877,12.9365,13.0007,3809506,0
+HDB.US,D,20150422,000000,13.0901,13.2018,13.0188,13.12,3324116,0
+HDB.US,D,20150423,000000,13.0396,13.1633,13.0396,13.0764,4637948,0
+HDB.US,D,20150424,000000,13.0582,13.15,12.9412,13.0349,5044394,0
+HDB.US,D,20150427,000000,12.9893,13.0416,12.9156,13.0098,2584921,0
+HDB.US,D,20150428,000000,13.0506,13.1457,12.996,13.12,3951674,0
+HDB.US,D,20150429,000000,12.9708,13.1476,12.9503,13.111,4552058,0
+HDB.US,D,20150430,000000,13.0764,13.1314,12.9736,13.0368,3131199,0
+HDB.US,D,20150501,000000,13.0235,13.1362,12.946,12.996,1219870,0
+HDB.US,D,20150504,000000,13.177,13.189,13.0282,13.0948,2597128,0
+HDB.US,D,20150505,000000,13.0349,13.1657,12.9784,12.9784,2781987,0
+HDB.US,D,20150506,000000,12.8177,12.84,12.5073,12.6565,3527417,0
+HDB.US,D,20150507,000000,12.4498,12.7164,12.4316,12.6931,3213043,0
+HDB.US,D,20150508,000000,12.89,13.2018,12.89,13.083,3795631,0
+HDB.US,D,20150511,000000,13.1609,13.2018,12.9432,12.9912,3248918,0
+HDB.US,D,20150512,000000,12.7806,12.9864,12.7806,12.879,4385058,0
+HDB.US,D,20150513,000000,12.966,13.12,12.8995,13.0216,3606991,0
+HDB.US,D,20150514,000000,13.0744,13.1818,13.0716,13.1795,2858715,0
+HDB.US,D,20150515,000000,13.1476,13.343,13.083,13.315,2912194,0
+HDB.US,D,20150518,000000,13.2694,13.3606,13.2018,13.2346,4111252,0
+HDB.US,D,20150519,000000,13.3192,13.4366,13.2113,13.3815,2070576,0
+HDB.US,D,20150520,000000,13.5184,13.5326,13.4271,13.4666,2640786,0
+HDB.US,D,20150521,000000,13.4157,13.4457,13.2417,13.324,2616307,0
+HDB.US,D,20150522,000000,13.3582,13.7114,13.3516,13.6634,4877736,0
+HDB.US,D,20150526,000000,13.5626,13.691,13.4252,13.4804,3850829,0
+HDB.US,D,20150527,000000,13.6362,13.652,13.3928,13.6201,2366934,0
+HDB.US,D,20150528,000000,13.5698,13.5831,13.4366,13.5831,2724187,0
+HDB.US,D,20150529,000000,13.6458,13.7409,13.6116,13.6742,2582738,0
+HDB.US,D,20150601,000000,13.6695,13.7409,13.5741,13.6695,2620581,0
+HDB.US,D,20150602,000000,13.3354,13.448,13.1086,13.4319,4276456,0
+HDB.US,D,20150603,000000,13.4204,13.4756,13.083,13.1176,3827023,0
+HDB.US,D,20150604,000000,13.168,13.2094,13.0349,13.0716,3484779,0
+HDB.US,D,20150605,000000,12.9222,13.1543,12.8814,13.141,2796808,0
+HDB.US,D,20150608,000000,13.1381,13.1633,12.9365,12.9527,2136731,0
+HDB.US,D,20150609,000000,13.0074,13.0744,12.8514,12.888,1872457,0
+HDB.US,D,20150610,000000,13.0782,13.218,13.0649,13.1067,3861930,0
+HDB.US,D,20150611,000000,12.9527,13.0396,12.8704,12.9979,2735906,0
+HDB.US,D,20150612,000000,12.9574,13.0169,12.8562,12.9936,1435676,0
+HDB.US,D,20150615,000000,12.8856,13.0026,12.8514,12.927,1849858,0
+HDB.US,D,20150616,000000,13.033,13.0696,12.9156,12.9936,2346874,0
+HDB.US,D,20150617,000000,13.014,13.0948,12.9365,13.0806,4864219,0
+HDB.US,D,20150618,000000,13.237,13.2736,13.1338,13.237,4790097,0
+HDB.US,D,20150619,000000,13.2394,13.3354,13.1566,13.2922,4150517,0
+HDB.US,D,20150622,000000,13.4642,13.7067,13.4457,13.643,4531999,0
+HDB.US,D,20150623,000000,13.6382,13.7969,13.5741,13.7324,2852926,0
+HDB.US,D,20150624,000000,13.622,13.7851,13.5674,13.7304,3521834,0
+HDB.US,D,20150625,000000,13.8883,14.1726,13.8883,14.1221,11385155,0
+HDB.US,D,20150626,000000,14.0926,14.1426,14.0185,14.049,3024390,0
+HDB.US,D,20150629,000000,13.7899,13.978,13.7552,13.8378,2989075,0
+HDB.US,D,20150630,000000,14.0926,14.1042,13.8478,13.9662,3224018,0
+HDB.US,D,20150701,000000,14.0955,14.3138,14.009,14.2638,3430092,0
+HDB.US,D,20150702,000000,14.1849,14.259,14.1322,14.2244,2029705,0
+HDB.US,D,20150706,000000,14.2542,14.3023,14.173,14.2542,2508635,0
+HDB.US,D,20150707,000000,14.222,14.4207,14.1478,14.4088,2814636,0
+HDB.US,D,20150708,000000,14.1454,14.1896,13.7466,13.7514,4705649,0
+HDB.US,D,20150709,000000,14.086,14.1778,13.8801,13.8801,3915087,0
+HDB.US,D,20150710,000000,14.086,14.2847,14.0626,14.2638,4702614,0
+HDB.US,D,20150713,000000,14.3113,14.3765,14.2358,14.2956,2597928,0
+HDB.US,D,20150714,000000,14.21,14.355,14.2058,14.2728,1373330,0
+HDB.US,D,20150715,000000,14.2752,14.3765,14.2562,14.3004,3030537,0
+HDB.US,D,20150716,000000,14.434,14.7064,14.434,14.6855,3577888,0
+HDB.US,D,20150717,000000,14.5985,14.7506,14.5889,14.7364,3502477,0
+HDB.US,D,20150720,000000,14.7154,14.7939,14.646,14.7064,3365079,0
+HDB.US,D,20150721,000000,14.5376,14.5376,14.2562,14.2562,6343111,0
+HDB.US,D,20150722,000000,14.4668,14.4668,14.3047,14.3969,5341047,0
+HDB.US,D,20150723,000000,14.3998,14.4482,14.2472,14.316,2070885,0
+HDB.US,D,20150724,000000,14.2728,14.3004,14.1344,14.1916,1859377,0
+HDB.US,D,20150727,000000,13.9548,14.125,13.8502,14.0908,3972302,0
+HDB.US,D,20150728,000000,14.2657,14.309,14.0879,14.1825,3564019,0
+HDB.US,D,20150729,000000,14.2124,14.3004,14.161,14.2058,2678741,0
+HDB.US,D,20150730,000000,14.261,14.3047,14.1802,14.2472,2434091,0
+HDB.US,D,20150731,000000,14.307,14.5304,14.201,14.4136,3614732,0
+HDB.US,D,20150803,000000,14.2514,14.5699,14.2124,14.5281,3307147,0
+HDB.US,D,20150804,000000,14.4502,14.5724,14.4136,14.522,2327896,0
+HDB.US,D,20150805,000000,14.6004,14.722,14.5352,14.5495,2379478,0
+HDB.US,D,20150806,000000,14.5771,14.704,14.4112,14.4434,1930137,0
+HDB.US,D,20150807,000000,14.4387,14.6184,14.4254,14.5328,1591520,0
+HDB.US,D,20150810,000000,14.5771,14.7962,14.5376,14.5424,1463225,0
+HDB.US,D,20150811,000000,14.559,14.5908,14.2267,14.374,3074279,0
+HDB.US,D,20150812,000000,14.0832,14.559,14.0766,14.5448,4232357,0
+HDB.US,D,20150813,000000,14.4017,14.7554,14.3418,14.4982,3966669,0
+HDB.US,D,20150814,000000,14.7021,14.7316,14.4844,14.5243,1387811,0
+HDB.US,D,20150817,000000,14.4844,14.5471,14.3208,14.5101,1560749,0
+HDB.US,D,20150818,000000,14.3969,14.3969,14.2196,14.3023,1923525,0
+HDB.US,D,20150819,000000,14.2776,14.3228,14.0908,14.1682,2474399,0
+HDB.US,D,20150820,000000,14.0442,14.201,13.8388,13.8873,3031774,0
+HDB.US,D,20150821,000000,13.7604,13.8521,13.6862,13.8293,5879350,0
+HDB.US,D,20150824,000000,12.6347,13.4856,11.9149,13.0982,9637730,0
+HDB.US,D,20150825,000000,13.5408,13.7142,13.1329,13.1956,4308199,0
+HDB.US,D,20150826,000000,13.4281,13.5668,13.0496,13.2922,4814436,0
+HDB.US,D,20150827,000000,13.4509,13.5408,13.186,13.3358,5867648,0
+HDB.US,D,20150828,000000,13.2341,13.5318,13.2274,13.4728,3258459,0
+HDB.US,D,20150831,000000,13.3701,13.5826,13.1305,13.1495,4210248,0
+HDB.US,D,20150901,000000,12.9832,13.0659,12.8072,12.89,3837501,0
+HDB.US,D,20150902,000000,13.0174,13.2831,13.0102,13.1832,4297805,0
+HDB.US,D,20150903,000000,13.2831,13.4072,13.2018,13.2322,3640297,0
+HDB.US,D,20150904,000000,13.1352,13.186,12.8396,12.985,2485235,0
+HDB.US,D,20150908,000000,13.186,13.3197,13.0564,13.1281,3727418,0
+HDB.US,D,20150909,000000,13.255,13.3496,13.1029,13.1238,2703677,0
+HDB.US,D,20150910,000000,13.1144,13.2227,12.994,13.1908,2846142,0
+HDB.US,D,20150911,000000,13.1305,13.1466,13.015,13.0592,4312968,0
+HDB.US,D,20150914,000000,13.186,13.3544,13.186,13.3059,3144471,0
+HDB.US,D,20150915,000000,13.2617,13.343,13.14,13.1785,3095925,0
+HDB.US,D,20150916,000000,13.2874,13.4794,13.2736,13.468,4405286,0
+HDB.US,D,20150917,000000,13.4466,13.8478,13.4466,13.6453,3980428,0
+HDB.US,D,20150918,000000,13.5784,13.6568,13.468,13.5222,4383181,0
+HDB.US,D,20150921,000000,13.6106,13.7932,13.6058,13.7256,1764024,0
+HDB.US,D,20150922,000000,13.4537,13.5088,13.3287,13.4812,2073918,0
+HDB.US,D,20150923,000000,13.6268,13.7095,13.488,13.5041,3176212,0
+HDB.US,D,20150924,000000,13.468,13.6886,13.4,13.6634,2929050,0
+HDB.US,D,20150925,000000,13.8222,14.0346,13.652,13.9728,6858881,0
+HDB.US,D,20150928,000000,13.9124,13.9772,13.3863,13.4214,5076600,0
+HDB.US,D,20150929,000000,13.6838,13.9148,13.6568,13.8706,4275261,0
+HDB.US,D,20150930,000000,13.9772,14.1754,13.9758,14.0955,6707619,0
+HDB.US,D,20151001,000000,14.0998,14.307,14.0766,14.289,2570617,0
+HDB.US,D,20151002,000000,14.0812,14.4639,13.9405,14.4434,3446995,0
+HDB.US,D,20151005,000000,14.646,14.9574,14.6161,14.8723,3872243,0
+HDB.US,D,20151006,000000,14.6992,14.8561,14.5352,14.7986,4180346,0
+HDB.US,D,20151007,000000,14.8376,15.0981,14.8309,14.9968,4329744,0
+HDB.US,D,20151008,000000,14.9094,14.9944,14.722,14.9346,2815507,0
+HDB.US,D,20151009,000000,14.9027,15.0339,14.704,14.7411,4185542,0
+HDB.US,D,20151012,000000,14.7178,14.78,14.6051,14.734,1725867,0
+HDB.US,D,20151013,000000,14.9141,14.9141,14.2244,14.2752,4508007,0
+HDB.US,D,20151014,000000,14.4064,14.4482,14.1658,14.2424,5609760,0
+HDB.US,D,20151015,000000,14.3484,14.482,14.2728,14.482,5058017,0
+HDB.US,D,20151016,000000,14.5699,14.7962,14.5053,14.6556,4309076,0
+HDB.US,D,20151019,000000,14.6208,14.6902,14.522,14.646,3480118,0
+HDB.US,D,20151020,000000,14.5956,14.7268,14.5746,14.6735,2022351,0
+HDB.US,D,20151021,000000,14.7872,14.7872,14.3646,14.4017,2863608,0
+HDB.US,D,20151022,000000,14.4502,14.473,14.2562,14.4302,3262791,0
+HDB.US,D,20151023,000000,14.5771,14.6322,14.395,14.4844,5181979,0
+HDB.US,D,20151026,000000,14.3718,14.704,14.3718,14.6645,4564354,0
+HDB.US,D,20151027,000000,14.6184,14.8542,14.5866,14.7178,2970669,0
+HDB.US,D,20151028,000000,14.7064,14.7296,14.491,14.5519,2598790,0
+HDB.US,D,20151029,000000,14.3765,14.446,14.316,14.3598,1602795,0
+HDB.US,D,20151030,000000,14.3304,14.346,14.0579,14.1069,2754821,0
+HDB.US,D,20151102,000000,14.0998,14.2776,14.0742,14.1387,2716513,0
+HDB.US,D,20151103,000000,14.0626,14.3598,13.9952,14.2657,3484493,0
+HDB.US,D,20151104,000000,14.2638,14.2776,14.0508,14.0532,2514069,0
+HDB.US,D,20151105,000000,14.0394,14.1939,13.8658,13.8892,3417528,0
+HDB.US,D,20151106,000000,13.8454,14,13.6268,13.6652,3955396,0
+HDB.US,D,20151109,000000,13.6453,13.7951,13.4072,13.585,2690553,0
+HDB.US,D,20151110,000000,13.4994,13.6358,13.3586,13.4138,2980632,0
+HDB.US,D,20151111,000000,13.5156,13.5156,13.3815,13.4922,1511342,0
+HDB.US,D,20151112,000000,13.4024,13.4509,13.1976,13.2132,1711575,0
+HDB.US,D,20151113,000000,13.2436,13.3335,13.0516,13.1604,3040011,0
+HDB.US,D,20151116,000000,13.313,13.449,13.1814,13.4,2985411,0
+HDB.US,D,20151117,000000,13.4281,13.5736,13.3586,13.497,2189640,0
+HDB.US,D,20151118,000000,13.343,13.4509,13.2522,13.3654,2519475,0
+HDB.US,D,20151119,000000,13.3586,13.4728,13.0934,13.4048,5047619,0
+HDB.US,D,20151120,000000,13.412,13.5802,13.3958,13.5716,2131558,0
+HDB.US,D,20151123,000000,13.5041,13.7095,13.4747,13.622,2764361,0
+HDB.US,D,20151124,000000,13.5384,13.622,13.3448,13.3748,3696643,0
+HDB.US,D,20151125,000000,13.4214,13.468,13.1652,13.1956,2541577,0
+HDB.US,D,20151127,000000,13.2108,13.5041,13.2108,13.4466,2140236,0
+HDB.US,D,20151130,000000,13.4466,13.5294,13.3586,13.409,2303629,0
+HDB.US,D,20151201,000000,13.5336,13.8963,13.527,13.8117,5234589,0
+HDB.US,D,20151202,000000,13.7328,13.7742,13.5065,13.6134,3210506,0
+HDB.US,D,20151203,000000,13.6382,13.7352,13.5546,13.5593,2882645,0
+HDB.US,D,20151204,000000,13.5112,13.8406,13.4214,13.7627,4120964,0
+HDB.US,D,20151207,000000,13.652,13.7856,13.5688,13.6472,2301462,0
+HDB.US,D,20151208,000000,13.5156,13.5964,13.352,13.4466,1746951,0
+HDB.US,D,20151209,000000,13.3768,13.5593,13.1372,13.2108,3199078,0
+HDB.US,D,20151210,000000,13.391,13.5318,13.322,13.3287,1631395,0
+HDB.US,D,20151211,000000,13.167,13.2004,12.948,12.9718,2230382,0
+HDB.US,D,20151214,000000,13.1076,13.322,13.1076,13.2294,4166372,0
+HDB.US,D,20151215,000000,13.4048,13.5455,13.4048,13.4994,4677911,0
+HDB.US,D,20151216,000000,13.5754,13.7884,13.4856,13.7418,3539312,0
+HDB.US,D,20151217,000000,13.7233,13.8658,13.5478,13.7532,2891785,0
+HDB.US,D,20151218,000000,13.7466,13.8873,13.5203,13.5203,4995179,0
+HDB.US,D,20151221,000000,13.6682,13.8117,13.6682,13.7951,2646899,0
+HDB.US,D,20151222,000000,13.7514,14.0114,13.7256,13.95,3095613,0
+HDB.US,D,20151223,000000,14.0626,14.0718,13.8873,13.9196,1331469,0
+HDB.US,D,20151224,000000,13.8826,14.0626,13.8136,13.9567,642937,0
+HDB.US,D,20151228,000000,13.943,13.9548,13.8464,13.9358,747074,0
+HDB.US,D,20151229,000000,13.98,14.0998,13.9452,14.0812,1163162,0
+HDB.US,D,20151230,000000,14.0579,14.1478,13.9772,14.0998,1970652,0
+HDB.US,D,20151231,000000,14.086,14.2847,14.0052,14.2124,2260039,0
+HDB.US,D,20160104,000000,13.9124,13.9358,13.6934,13.8117,2318020,0
+HDB.US,D,20160105,000000,13.8521,14.0346,13.8521,13.9591,2918784,0
+HDB.US,D,20160106,000000,13.8636,14.0413,13.8117,13.98,3296637,0
+HDB.US,D,20160107,000000,13.7328,13.8203,13.5716,13.5802,2263918,0
+HDB.US,D,20160108,000000,13.728,13.8236,13.4747,13.4946,1823513,0
+HDB.US,D,20160111,000000,13.6634,13.7722,13.5384,13.719,1567526,0
+HDB.US,D,20160112,000000,13.7162,13.8388,13.5574,13.8179,4669299,0
+HDB.US,D,20160113,000000,13.8156,13.9591,13.7256,13.7484,2454291,0
+HDB.US,D,20160114,000000,13.758,13.7742,13.4357,13.5478,2165172,0
+HDB.US,D,20160115,000000,13.248,13.3796,12.9317,12.9765,3970800,0
+HDB.US,D,20160119,000000,13.0629,13.1329,12.985,13.0592,4665336,0
+HDB.US,D,20160120,000000,12.7634,12.7982,12.4959,12.5904,3826817,0
+HDB.US,D,20160121,000000,12.637,12.637,12.2587,12.5262,5642494,0
+HDB.US,D,20160122,000000,12.8276,12.8276,12.5586,12.6546,4049510,0
+HDB.US,D,20160125,000000,12.6323,12.948,12.6032,12.8072,2673997,0
+HDB.US,D,20160126,000000,12.8258,13.0677,12.7692,13.0244,2355730,0
+HDB.US,D,20160127,000000,13.015,13.3701,13.0036,13.2874,5981481,0
+HDB.US,D,20160128,000000,13.1832,13.4214,13.1238,13.3173,4049375,0
+HDB.US,D,20160129,000000,13.4699,13.943,13.4452,13.9196,5216753,0
+HDB.US,D,20160201,000000,13.7722,13.9548,13.7072,13.8264,2883793,0
+HDB.US,D,20160202,000000,13.5688,13.7372,13.5112,13.536,3719057,0
+HDB.US,D,20160203,000000,13.5203,13.5526,13.2807,13.4281,3440768,0
+HDB.US,D,20160204,000000,13.4856,13.8046,13.3863,13.5868,1876092,0
+HDB.US,D,20160205,000000,13.5992,13.6634,13.3678,13.4234,1255936,0
+HDB.US,D,20160208,000000,13.1738,13.1814,12.9365,13.1096,3249193,0
+HDB.US,D,20160209,000000,12.9812,13.2018,12.9598,13.1557,2573968,0
+HDB.US,D,20160210,000000,13.1238,13.2874,13.0055,13.1652,2501207,0
+HDB.US,D,20160211,000000,12.6784,12.7407,12.3904,12.4474,9089866,0
+HDB.US,D,20160212,000000,12.6256,12.7521,12.4179,12.7426,5318922,0
+HDB.US,D,20160216,000000,12.8928,13.0244,12.5681,12.6047,3777450,0
+HDB.US,D,20160217,000000,12.6756,12.9964,12.5904,12.8742,4400553,0
+HDB.US,D,20160218,000000,12.8742,12.9042,12.6803,12.773,2837288,0
+HDB.US,D,20160219,000000,12.6708,12.7359,12.5971,12.6209,2271089,0
+HDB.US,D,20160222,000000,12.8533,12.8533,12.6066,12.7606,3665969,0
+HDB.US,D,20160223,000000,12.5396,12.609,12.1726,12.1774,4078230,0
+HDB.US,D,20160224,000000,11.9354,12.0898,11.7923,12.0766,5465825,0
+HDB.US,D,20160225,000000,12.0138,12.0908,11.8822,11.9472,1976129,0
+HDB.US,D,20160226,000000,12.224,12.3598,12.1222,12.1312,2551077,0
+HDB.US,D,20160229,000000,12.4012,12.4216,12.1678,12.1868,4005629,0
+HDB.US,D,20160301,000000,12.309,12.897,12.261,12.8514,6297237,0
+HDB.US,D,20160302,000000,12.9784,13.1329,12.9365,13.1052,2608435,0
+HDB.US,D,20160303,000000,13.1908,13.2004,12.8029,13.0611,4910628,0
+HDB.US,D,20160304,000000,13.1006,13.2688,13.0244,13.186,1763493,0
+HDB.US,D,20160307,000000,13.1076,13.2084,12.946,13.1006,1021421,0
+HDB.US,D,20160308,000000,13.0449,13.0716,12.8658,12.918,2223102,0
+HDB.US,D,20160309,000000,12.985,13.1448,12.8995,12.9988,3208765,0
+HDB.US,D,20160310,000000,13.0772,13.2854,12.9156,12.9784,5021024,0
+HDB.US,D,20160311,000000,13.1718,13.276,13.0359,13.276,3185390,0
+HDB.US,D,20160314,000000,13.2664,13.2664,13.1352,13.1956,1669792,0
+HDB.US,D,20160315,000000,13.1238,13.1352,12.946,13.0174,3120522,0
+HDB.US,D,20160316,000000,13.0174,13.3312,12.9574,13.3173,2798188,0
+HDB.US,D,20160317,000000,13.1372,13.3768,12.9922,13.343,2301616,0
+HDB.US,D,20160318,000000,13.4281,13.5546,13.2784,13.536,4281181,0
+HDB.US,D,20160321,000000,13.5478,13.8179,13.5478,13.758,3317193,0
+HDB.US,D,20160322,000000,13.6634,13.691,13.536,13.6268,1416723,0
+HDB.US,D,20160323,000000,13.585,13.5916,13.4072,13.5688,2361378,0
+HDB.US,D,20160324,000000,13.497,13.5526,13.3815,13.5041,2016545,0
+HDB.US,D,20160328,000000,13.5593,13.5736,13.4328,13.477,1198054,0
+HDB.US,D,20160329,000000,13.4652,13.6838,13.4537,13.6496,3584445,0
+HDB.US,D,20160330,000000,13.728,14.0974,13.6972,14.0413,5169507,0
+HDB.US,D,20160331,000000,14.0394,14.2937,13.931,14.2196,6271886,0
+HDB.US,D,20160401,000000,14.0604,14.2267,13.8406,14.1963,2408061,0
+HDB.US,D,20160404,000000,14.1873,14.367,14.1387,14.1896,2158064,0
+HDB.US,D,20160405,000000,13.9338,14.152,13.8963,14.0042,6624751,0
+HDB.US,D,20160406,000000,13.98,14.028,13.855,14.0138,2285555,0
+HDB.US,D,20160407,000000,13.8801,13.9833,13.8454,13.8801,2448955,0
+HDB.US,D,20160408,000000,14.0252,14.0252,13.8264,13.8754,2565080,0
+HDB.US,D,20160411,000000,13.9881,14.0998,13.8636,13.8683,2984843,0
+HDB.US,D,20160412,000000,13.9082,14.0798,13.7979,14.0742,3291749,0
+HDB.US,D,20160413,000000,14.259,14.4502,14.1825,14.3622,2701258,0
+HDB.US,D,20160414,000000,14.3646,14.4844,14.3503,14.4687,1781799,0
+HDB.US,D,20160415,000000,14.4302,14.5699,14.4207,14.5328,2416082,0
+HDB.US,D,20160418,000000,14.4368,14.6394,14.2681,14.5938,2274231,0
+HDB.US,D,20160419,000000,14.6208,14.722,14.5281,14.6275,2056669,0
+HDB.US,D,20160420,000000,14.6136,14.6498,14.5556,14.6208,1445456,0
+HDB.US,D,20160421,000000,14.646,14.646,14.434,14.4502,2718536,0
+HDB.US,D,20160422,000000,14.404,14.6136,14.346,14.522,2001044,0
+HDB.US,D,20160425,000000,14.4772,14.4862,14.3484,14.4592,1326694,0
+HDB.US,D,20160426,000000,14.6161,14.7098,14.5243,14.5614,3041621,0
+HDB.US,D,20160427,000000,14.6436,14.7663,14.6322,14.646,2737706,0
+HDB.US,D,20160428,000000,14.4572,14.5889,14.4482,14.4958,2911277,0
+HDB.US,D,20160429,000000,14.637,14.6688,14.4274,14.5053,4349816,0
+HDB.US,D,20160502,000000,14.4321,14.6783,14.4321,14.5519,2254940,0
+HDB.US,D,20160503,000000,14.4754,14.5566,14.2914,14.4592,2734572,0
+HDB.US,D,20160504,000000,14.3998,14.5101,14.3646,14.473,2251069,0
+HDB.US,D,20160505,000000,14.5243,14.7249,14.4677,14.6526,2352886,0
+HDB.US,D,20160506,000000,14.4207,14.6855,14.4207,14.6508,2189340,0
+HDB.US,D,20160509,000000,14.722,14.8932,14.6926,14.7848,1633120,0
+HDB.US,D,20160510,000000,14.7729,14.9921,14.7434,14.8418,2795325,0
+HDB.US,D,20160511,000000,14.8418,14.8608,14.6878,14.8076,2639884,0
+HDB.US,D,20160512,000000,14.896,14.9393,14.7872,14.8542,1987550,0
+HDB.US,D,20160513,000000,14.8418,14.8642,14.559,14.5866,1529601,0
+HDB.US,D,20160516,000000,14.858,14.9944,14.8495,14.8794,1903537,0
+HDB.US,D,20160517,000000,14.8009,14.9256,14.5985,14.6256,3036465,0
+HDB.US,D,20160518,000000,14.5866,14.8771,14.5866,14.7135,4871912,0
+HDB.US,D,20160519,000000,14.559,14.5985,14.2286,14.346,5125006,0
+HDB.US,D,20160520,000000,14.4321,14.635,14.3921,14.5724,1688518,0
+HDB.US,D,20160523,000000,14.5304,14.6032,14.3503,14.5842,2142680,0
+HDB.US,D,20160524,000000,14.5956,14.7411,14.5842,14.6484,1939984,0
+HDB.US,D,20160525,000000,14.8561,14.9921,14.8142,14.8884,2360348,0
+HDB.US,D,20160526,000000,14.9968,14.9968,14.819,14.8771,3948212,0
+HDB.US,D,20160527,000000,14.9554,14.9968,14.8608,14.9602,5336421,0
+HDB.US,D,20160531,000000,14.9968,14.9968,14.7777,14.8495,2157378,0
+HDB.US,D,20160601,000000,14.7682,14.976,14.6302,14.9532,2618261,0
+HDB.US,D,20160602,000000,14.8818,15.1314,14.8818,15.1314,2999926,0
+HDB.US,D,20160603,000000,15.0158,15.1024,14.896,15.0734,1734729,0
+HDB.US,D,20160606,000000,15.0576,15.2141,15.0268,15.1266,1420753,0
+HDB.US,D,20160607,000000,15.1699,15.3615,15.1124,15.2968,2679679,0
+HDB.US,D,20160608,000000,15.1865,15.35,15.1865,15.2212,2648098,0
+HDB.US,D,20160609,000000,15.0734,15.149,14.9622,15.1076,1979621,0
+HDB.US,D,20160610,000000,14.9554,15.0434,14.9094,14.9118,3546117,0
+HDB.US,D,20160613,000000,14.7962,14.8409,14.6808,14.704,2061791,0
+HDB.US,D,20160614,000000,14.7178,14.8723,14.6808,14.7064,1701234,0
+HDB.US,D,20160615,000000,14.9165,15.1842,14.858,15.1218,3021216,0
+HDB.US,D,20160616,000000,14.8771,15.168,14.8771,15.1124,3068357,0
+HDB.US,D,20160617,000000,15.129,15.129,14.9532,14.9574,3471630,0
+HDB.US,D,20160620,000000,15.1889,15.302,15.0225,15.2003,5029629,0
+HDB.US,D,20160621,000000,15.1238,15.3073,15.1124,15.2579,3148266,0
+HDB.US,D,20160622,000000,15.2674,15.3572,15.1442,15.2596,2787130,0
+HDB.US,D,20160623,000000,15.4565,15.4902,15.3334,15.3938,1461660,0
+HDB.US,D,20160624,000000,14.9327,15.2579,14.792,15.1722,3446542,0
+HDB.US,D,20160627,000000,14.9132,15.013,14.7021,14.783,3776396,0
+HDB.US,D,20160628,000000,15.1171,15.1171,14.9288,15.0644,2788005,0
+HDB.US,D,20160629,000000,15.2636,15.361,15.1475,15.1756,2930312,0
+HDB.US,D,20160630,000000,15.224,15.4023,15.1266,15.4023,3169297,0
+HDB.US,D,20160701,000000,15.3728,15.5026,15.2222,15.4565,3118748,0
+HDB.US,D,20160705,000000,15.3192,15.417,15.178,15.3239,1810521,0
+HDB.US,D,20160706,000000,15.2469,15.2469,15.1171,15.2174,1865765,0
+HDB.US,D,20160707,000000,15.2636,15.4837,15.2636,15.361,2177025,0
+HDB.US,D,20160708,000000,15.5074,15.6886,15.4979,15.6324,2465487,0
+HDB.US,D,20160711,000000,15.718,15.8368,15.651,15.7931,2074482,0
+HDB.US,D,20160712,000000,15.7346,15.8668,15.7132,15.7394,3955715,0
+HDB.US,D,20160713,000000,15.777,15.7954,15.5791,15.651,1439816,0
+HDB.US,D,20160714,000000,15.8278,15.8882,15.7864,15.8182,1136558,0
+HDB.US,D,20160715,000000,16.0508,16.0783,15.8668,15.9062,1925856,0
+HDB.US,D,20160718,000000,15.8882,15.997,15.8506,15.9509,1468744,0
+HDB.US,D,20160719,000000,15.9509,15.9614,15.8488,15.93,1510328,0
+HDB.US,D,20160720,000000,16.009,16.0128,15.939,15.9946,1699429,0
+HDB.US,D,20160721,000000,15.9528,16.0759,15.93,16.0294,1432754,0
+HDB.US,D,20160722,000000,16.0479,16.1249,16.0222,16.1182,1481686,0
+HDB.US,D,20160725,000000,16.0593,16.1777,15.9762,16.0128,2015458,0
+HDB.US,D,20160726,000000,15.9528,16.027,15.9158,15.9509,2117065,0
+HDB.US,D,20160727,000000,15.9856,16.1572,15.9528,16.0574,2528144,0
+HDB.US,D,20160728,000000,16.083,16.1411,15.9875,16.027,2243898,0
+HDB.US,D,20160729,000000,16.0945,16.2476,16.0341,16.0807,2066640,0
+HDB.US,D,20160801,000000,16.0878,16.2248,16.0526,16.0898,2497270,0
+HDB.US,D,20160802,000000,16.2105,16.2129,15.941,16.085,3269223,0
+HDB.US,D,20160803,000000,16.0593,16.0593,15.9276,16.0365,2033673,0
+HDB.US,D,20160804,000000,16.0593,16.1635,16.0222,16.0736,1695413,0
+HDB.US,D,20160805,000000,16.1824,16.2428,16.1292,16.1687,4205254,0
+HDB.US,D,20160808,000000,16.1986,16.2057,16.1292,16.1572,4462400,0
+HDB.US,D,20160809,000000,16.18,16.2152,16.1644,16.1848,2734787,0
+HDB.US,D,20160810,000000,16.0175,16.0479,15.8135,15.9186,3542888,0
+HDB.US,D,20160811,000000,15.8948,16.1548,15.8464,16.123,2718482,0
+HDB.US,D,20160812,000000,16.0317,16.2314,16.0066,16.2266,2003400,0
+HDB.US,D,20160815,000000,16.2504,16.422,16.2105,16.4011,1653659,0
+HDB.US,D,20160816,000000,16.3307,16.4862,16.3194,16.4752,3539342,0
+HDB.US,D,20160817,000000,16.4772,16.5237,16.3778,16.4591,1615909,0
+HDB.US,D,20160818,000000,16.489,16.6536,16.4658,16.5285,2413423,0
+HDB.US,D,20160819,000000,16.4454,16.4752,16.2989,16.4406,1772678,0
+HDB.US,D,20160822,000000,16.3426,16.4572,16.3118,16.3873,1013976,0
+HDB.US,D,20160823,000000,16.413,16.489,16.413,16.4591,1758992,0
+HDB.US,D,20160824,000000,16.5632,16.6332,16.48,16.6173,1770778,0
+HDB.US,D,20160825,000000,16.587,16.6079,16.4382,16.6079,1489147,0
+HDB.US,D,20160826,000000,16.5704,16.6773,16.461,16.4938,2075429,0
+HDB.US,D,20160829,000000,16.4149,16.5285,16.3684,16.4681,2832428,0
+HDB.US,D,20160830,000000,16.6008,16.7681,16.6008,16.6512,4349924,0
+HDB.US,D,20160831,000000,16.7515,16.8304,16.6332,16.6332,5058909,0
+HDB.US,D,20160901,000000,16.7286,16.8884,16.6782,16.8484,4035384,0
+HDB.US,D,20160902,000000,16.9977,17.167,16.856,16.9122,4029168,0
+HDB.US,D,20160906,000000,17.0576,17.1879,16.9492,17.1879,4073922,0
+HDB.US,D,20160907,000000,17.0624,17.1832,17.0624,17.146,2971954,0
+HDB.US,D,20160908,000000,17.0766,17.1575,17.0557,17.0748,2222795,0
+HDB.US,D,20160909,000000,16.9716,17.0348,16.809,16.809,2513667,0
+HDB.US,D,20160912,000000,16.7258,16.8722,16.6402,16.7928,2902665,0
+HDB.US,D,20160913,000000,16.6512,16.6512,16.373,16.4382,3318904,0
+HDB.US,D,20160914,000000,16.4842,16.6816,16.3636,16.4011,3219066,0
+HDB.US,D,20160915,000000,16.3355,16.5704,16.3355,16.5215,2223251,0
+HDB.US,D,20160916,000000,16.7191,16.7191,16.4842,16.4938,3015305,0
+HDB.US,D,20160919,000000,16.5704,16.6222,16.4957,16.6173,2262786,0
+HDB.US,D,20160920,000000,16.7025,16.7168,16.5347,16.6792,3367076,0
+HDB.US,D,20160921,000000,16.7591,17.0067,16.7296,16.9996,3945107,0
+HDB.US,D,20160922,000000,17.0114,17.1645,16.9074,16.914,1853459,0
+HDB.US,D,20160923,000000,16.9098,16.9806,16.837,16.8394,2517607,0
+HDB.US,D,20160926,000000,16.7639,16.9949,16.7376,16.8608,2630586,0
+HDB.US,D,20160927,000000,16.9098,16.9764,16.8394,16.9692,1031857,0
+HDB.US,D,20160928,000000,17.0024,17.0206,16.6445,16.7752,2769228,0
+HDB.US,D,20160929,000000,16.6792,16.7658,16.491,16.5356,2195488,0
+HDB.US,D,20160930,000000,16.6236,16.7562,16.538,16.6888,7012287,0
+HDB.US,D,20161003,000000,16.7096,16.8256,16.6906,16.8019,1866697,0
+HDB.US,D,20161004,000000,16.884,17.0671,16.8608,16.9787,2923652,0
+HDB.US,D,20161005,000000,16.9739,17.0476,16.8322,16.8746,996523,0
+HDB.US,D,20161006,000000,16.789,16.9074,16.7353,16.7424,2055415,0
+HDB.US,D,20161007,000000,16.8394,16.8394,16.6863,16.8,849876,0
+HDB.US,D,20161010,000000,16.8793,16.9578,16.7909,16.7952,1186690,0
+HDB.US,D,20161011,000000,16.6792,16.8233,16.6422,16.7096,1021661,0
+HDB.US,D,20161012,000000,16.636,16.761,16.5965,16.7144,1146300,0
+HDB.US,D,20161013,000000,16.5147,16.636,16.4454,16.6032,2801617,0
+HDB.US,D,20161014,000000,16.6194,16.7562,16.5566,16.7401,1686999,0
+HDB.US,D,20161017,000000,16.4548,16.5965,16.392,16.5566,4059994,0
+HDB.US,D,20161018,000000,16.8304,16.9444,16.7401,16.9098,2444430,0
+HDB.US,D,20161019,000000,16.8394,16.9074,16.8066,16.8793,2589709,0
+HDB.US,D,20161020,000000,16.7401,16.9236,16.7286,16.884,1527575,0
+HDB.US,D,20161021,000000,16.8275,17.0367,16.8275,16.8532,2464199,0
+HDB.US,D,20161024,000000,16.8955,16.9212,16.7847,16.809,4851299,0
+HDB.US,D,20161025,000000,16.8019,16.8019,16.306,16.3284,2674374,0
+HDB.US,D,20161026,000000,16.2874,16.2874,16.123,16.1454,3363933,0
+HDB.US,D,20161027,000000,16.3032,16.587,16.269,16.3873,2702288,0
+HDB.US,D,20161028,000000,16.5356,16.6008,16.2966,16.3846,1293119,0
+HDB.US,D,20161031,000000,16.394,16.4454,16.3222,16.431,1307211,0
+HDB.US,D,20161101,000000,16.4406,16.6222,16.1915,16.2338,2911763,0
+HDB.US,D,20161102,000000,16.2456,16.2761,16.1154,16.2524,1744921,0
+HDB.US,D,20161103,000000,16.229,16.2966,15.9528,16.1058,4737085,0
+HDB.US,D,20161104,000000,16.0175,16.2057,16.0175,16.0688,1465917,0
+HDB.US,D,20161107,000000,16.2504,16.3403,16.083,16.1848,1941220,0
+HDB.US,D,20161108,000000,16.1668,16.2,15.9576,15.9809,2726793,0
+HDB.US,D,20161109,000000,16.269,16.394,16.1867,16.2874,3494731,0
+HDB.US,D,20161110,000000,16.3893,16.5518,16.1387,16.171,3228972,0
+HDB.US,D,20161111,000000,16.1202,16.1202,15.9367,16.0641,2075370,0
+HDB.US,D,20161114,000000,16.0807,16.0807,15.7604,15.7741,4393794,0
+HDB.US,D,20161115,000000,15.7579,15.7998,15.6163,15.6672,5205314,0
+HDB.US,D,20161116,000000,15.5302,15.5764,15.2659,15.2939,4848415,0
+HDB.US,D,20161117,000000,15.3239,15.3239,15.013,15.0548,5269767,0
+HDB.US,D,20161118,000000,15.129,15.129,14.7966,14.9892,4540205,0
+HDB.US,D,20161121,000000,14.8523,14.9132,14.4677,14.5091,6780956,0
+HDB.US,D,20161122,000000,14.6574,14.7112,14.4649,14.5438,4071111,0
+HDB.US,D,20161123,000000,14.4762,14.6412,14.442,14.5928,4045910,0
+HDB.US,D,20161125,000000,14.7644,14.9084,14.6622,14.8761,3953368,0
+HDB.US,D,20161128,000000,14.7154,14.732,14.5786,14.5908,6621234,0
+HDB.US,D,20161129,000000,14.6479,14.9916,14.6479,14.9455,5411389,0
+HDB.US,D,20161130,000000,15.1565,15.3049,14.9688,14.9778,8086441,0
+HDB.US,D,20161201,000000,14.9798,15.0082,14.7877,14.8409,3781140,0
+HDB.US,D,20161202,000000,14.82,14.8342,14.5952,14.6384,2519589,0
+HDB.US,D,20161205,000000,14.771,14.7948,14.6431,14.732,3721930,0
+HDB.US,D,20161206,000000,14.8342,15.0962,14.732,15.0914,4102301,0
+HDB.US,D,20161207,000000,14.8428,15.08,14.7948,15.0548,5178102,0
+HDB.US,D,20161208,000000,15.1195,15.2355,14.975,14.9822,5511874,0
+HDB.US,D,20161209,000000,15.0054,15.0178,14.7064,14.7411,5565549,0
+HDB.US,D,20161212,000000,14.6808,14.7602,14.5424,14.6945,2061425,0
+HDB.US,D,20161213,000000,14.7554,14.878,14.676,14.7739,2665653,0
+HDB.US,D,20161214,000000,14.6246,14.6878,14.452,14.4696,4409049,0
+HDB.US,D,20161215,000000,14.6246,14.664,14.4212,14.4302,3258245,0
+HDB.US,D,20161216,000000,14.4444,14.4444,14.0774,14.1164,9496344,0
+HDB.US,D,20161219,000000,14.0984,14.1307,13.8774,13.931,4991561,0
+HDB.US,D,20161220,000000,13.9862,14.087,13.72,14.0262,5947771,0
+HDB.US,D,20161221,000000,14.028,14.0964,14.0048,14.066,2713078,0
+HDB.US,D,20161222,000000,13.9976,14.1288,13.9976,14.1288,2449975,0
+HDB.US,D,20161223,000000,14.172,14.2306,14.0774,14.1535,2308107,0
+HDB.US,D,20161227,000000,14.1464,14.1744,14.0774,14.1673,3144126,0
+HDB.US,D,20161228,000000,14.1554,14.1602,14.0584,14.0726,2558416,0
+HDB.US,D,20161229,000000,14.1953,14.2267,14.1007,14.1212,2866126,0
+HDB.US,D,20161230,000000,14.1673,14.2534,14.087,14.087,3461795,0
+HDB.US,D,20170103,000000,14.0822,14.1298,13.6962,13.738,6561837,0
+HDB.US,D,20170104,000000,13.8008,13.9006,13.7219,13.7404,4892750,0
+HDB.US,D,20170105,000000,13.7894,14.1583,13.7475,14.1378,6682137,0
+HDB.US,D,20170106,000000,14.1192,14.1816,14.0536,14.087,3860097,0
+HDB.US,D,20170109,000000,14.0214,14.1816,14.0118,14.0984,4151228,0
+HDB.US,D,20170110,000000,14.3466,14.4554,14.2885,14.3674,3396484,0
+HDB.US,D,20170111,000000,14.5533,14.9036,14.5062,14.8523,7158683,0
+HDB.US,D,20170112,000000,14.8685,14.9916,14.7805,14.8851,5450869,0
+HDB.US,D,20170113,000000,14.8808,14.9479,14.7112,14.8851,4844269,0
+HDB.US,D,20170117,000000,14.9179,15.14,14.9132,15.0644,5083538,0
+HDB.US,D,20170118,000000,15.0896,15.1452,14.8808,14.9288,2463974,0
+HDB.US,D,20170119,000000,14.9688,14.9688,14.7226,14.8685,4079761,0
+HDB.US,D,20170120,000000,14.8923,15.0006,14.79,14.906,2446927,0
+HDB.US,D,20170123,000000,14.9179,15.0196,14.9018,14.9364,3142149,0
+HDB.US,D,20170124,000000,15.2802,15.5236,15.138,15.4698,7486557,0
+HDB.US,D,20170125,000000,15.5934,16.1292,15.5934,16.1106,6384238,0
+HDB.US,D,20170126,000000,16.0431,16.201,16.0246,16.1895,4789024,0
+HDB.US,D,20170127,000000,16.0926,16.1668,16.0113,16.1548,2666946,0
+HDB.US,D,20170130,000000,15.9158,16.0128,15.804,15.8668,1972006,0
+HDB.US,D,20170131,000000,15.8572,16.0974,15.823,16.0018,2745896,0
+HDB.US,D,20170201,000000,16.22,16.373,16.0341,16.2922,5221633,0
+HDB.US,D,20170202,000000,16.2989,16.3184,16.1938,16.2852,3482455,0
+HDB.US,D,20170203,000000,16.45,16.568,16.3588,16.5566,2671023,0
+HDB.US,D,20170206,000000,16.4752,16.6222,16.3778,16.5942,2773400,0
+HDB.US,D,20170207,000000,16.4681,16.6332,16.4591,16.5846,2127564,0
+HDB.US,D,20170208,000000,16.4681,16.6445,16.392,16.6079,2138086,0
+HDB.US,D,20170209,000000,16.5776,16.5918,16.4196,16.5005,2348852,0
+HDB.US,D,20170210,000000,16.4814,16.5546,16.4058,16.5499,1240988,0
+HDB.US,D,20170213,000000,16.587,16.6863,16.491,16.5499,3385396,0
+HDB.US,D,20170214,000000,16.568,16.5989,16.5005,16.5751,5642035,0
+HDB.US,D,20170215,000000,16.587,16.7001,16.5566,16.6173,5808578,0
+HDB.US,D,20170216,000000,16.1777,16.4624,15.9923,16.3893,9658757,0
+HDB.US,D,20170217,000000,16.7144,16.761,16.3032,16.3426,6413985,0
+HDB.US,D,20170221,000000,16.5147,17.0206,16.5147,16.858,5389072,0
+HDB.US,D,20170222,000000,16.7258,16.8313,16.6792,16.7658,1993947,0
+HDB.US,D,20170223,000000,16.6906,16.7424,16.5609,16.7424,1425619,0
+HDB.US,D,20170224,000000,16.5566,16.6374,16.4986,16.6032,1641349,0
+HDB.US,D,20170227,000000,16.605,16.6697,16.519,16.5965,1581517,0
+HDB.US,D,20170228,000000,16.512,16.6488,16.491,16.6422,2330710,0
+HDB.US,D,20170301,000000,16.7216,16.9764,16.6236,16.9307,4286147,0
+HDB.US,D,20170302,000000,16.8722,16.8722,16.6008,16.6488,3089077,0
+HDB.US,D,20170303,000000,16.7238,16.7238,16.5237,16.6236,1356912,0
+HDB.US,D,20170306,000000,16.636,16.636,16.4705,16.5404,1128798,0
+HDB.US,D,20170307,000000,16.5147,16.5718,16.422,16.4938,2502156,0
+HDB.US,D,20170308,000000,16.6079,16.6079,16.4548,16.4658,2167578,0
+HDB.US,D,20170309,000000,16.538,16.5989,16.4477,16.5823,2363756,0
+HDB.US,D,20170310,000000,16.5518,16.6264,16.4862,16.5632,1637689,0
+HDB.US,D,20170313,000000,16.933,16.9511,16.7468,16.8884,3647937,0
+HDB.US,D,20170314,000000,16.7658,16.8865,16.7468,16.78,2589562,0
+HDB.US,D,20170315,000000,16.877,16.9373,16.7952,16.8675,4668902,0
+HDB.US,D,20170316,000000,16.9692,17.1783,16.8865,17.0908,3984278,0
+HDB.US,D,20170317,000000,17.0604,17.0886,16.9188,16.935,2051168,0
+HDB.US,D,20170320,000000,16.9787,17.2716,16.9492,17.2278,3546757,0
+HDB.US,D,20170321,000000,17.3457,17.4084,16.7191,16.7776,4767593,0
+HDB.US,D,20170322,000000,16.837,16.9716,16.8138,16.8722,4383118,0
+HDB.US,D,20170323,000000,16.8442,17.0838,16.8442,16.9469,4899239,0
+HDB.US,D,20170324,000000,16.9397,16.9444,16.7258,16.9122,3016819,0
+HDB.US,D,20170327,000000,16.7515,17.397,16.7216,17.2992,5828871,0
+HDB.US,D,20170328,000000,17.1807,17.2325,17.0604,17.1855,1676727,0
+HDB.US,D,20170329,000000,17.1879,17.2573,17.0186,17.1346,1928256,0
+HDB.US,D,20170330,000000,17.2625,17.3855,17.1879,17.2625,4432279,0
+HDB.US,D,20170331,000000,17.1855,17.4922,17.1161,17.4617,4580993,0
+HDB.US,D,20170403,000000,17.4546,17.6846,17.4179,17.601,5849173,0
+HDB.US,D,20170404,000000,17.601,17.6937,17.5596,17.6447,3023490,0
+HDB.US,D,20170405,000000,17.608,17.6314,17.552,17.5753,2830758,0
+HDB.US,D,20170406,000000,17.5268,17.6684,17.5268,17.6447,2347001,0
+HDB.US,D,20170407,000000,17.6196,17.7983,17.5896,17.7636,2111823,0
+HDB.US,D,20170410,000000,17.7569,17.7983,17.6267,17.7706,3270818,0
+HDB.US,D,20170411,000000,17.7778,17.8568,17.7402,17.8426,2521923,0
+HDB.US,D,20170412,000000,17.8544,17.9541,17.774,17.91,2466721,0
+HDB.US,D,20170413,000000,17.91,17.9732,17.8753,17.9242,2585679,0
+HDB.US,D,20170417,000000,18.1001,18.1048,17.9494,18.084,1786898,0
+HDB.US,D,20170418,000000,18.0284,18.1414,17.9584,18.121,3065000,0
+HDB.US,D,20170419,000000,18.2,18.2,18.0402,18.121,3205443,0
+HDB.US,D,20170420,000000,18.2674,18.2674,17.9722,17.9817,3915689,0
+HDB.US,D,20170421,000000,18.2812,18.3602,17.9347,17.9452,3533967,0
+HDB.US,D,20170424,000000,18.546,18.613,18.4552,18.5598,4991729,0
+HDB.US,D,20170425,000000,18.5992,18.7272,18.5622,18.6782,4529878,0
+HDB.US,D,20170426,000000,18.855,18.9638,18.7342,18.7918,7013726,0
+HDB.US,D,20170427,000000,18.8061,18.8617,18.5717,18.5836,4161994,0
+HDB.US,D,20170428,000000,18.555,18.6482,18.4714,18.4809,4007518,0
+HDB.US,D,20170501,000000,18.6226,18.653,18.4091,18.6297,3381857,0
+HDB.US,D,20170502,000000,18.6387,18.9363,18.6297,18.894,4632253,0
+HDB.US,D,20170503,000000,18.8132,18.9235,18.7457,18.8968,2647930,0
+HDB.US,D,20170504,000000,18.8474,18.9891,18.7618,18.943,3729129,0
+HDB.US,D,20170505,000000,18.9268,19.163,18.8264,19.1493,3034792,0
+HDB.US,D,20170508,000000,19.1036,19.166,18.9824,19.1564,3632360,0
+HDB.US,D,20170509,000000,19.1056,19.2819,18.9958,19.2724,4103237,0
+HDB.US,D,20170510,000000,19.2239,19.4744,19.2239,19.4145,2228071,0
+HDB.US,D,20170511,000000,19.3842,19.4559,19.3376,19.4469,3457254,0
+HDB.US,D,20170512,000000,19.4469,19.6203,19.3889,19.5933,1911070,0
+HDB.US,D,20170515,000000,19.6018,19.8111,19.5933,19.8038,1675124,0
+HDB.US,D,20170516,000000,19.8856,19.9874,19.792,19.8856,3134384,0
+HDB.US,D,20170517,000000,19.8134,19.9456,19.5686,19.6004,2687439,0
+HDB.US,D,20170518,000000,19.5414,19.723,19.184,19.686,3086208,0
+HDB.US,D,20170519,000000,19.6832,19.707,19.4787,19.665,3149490,0
+HDB.US,D,20170522,000000,19.6156,19.7202,19.5395,19.7002,2943550,0
+HDB.US,D,20170523,000000,19.6955,19.6955,19.3842,19.4721,3046993,0
+HDB.US,D,20170524,000000,19.4977,19.627,19.4674,19.6203,2064067,0
+HDB.US,D,20170525,000000,19.8528,20.2407,19.7526,20.1242,4320215,0
+HDB.US,D,20170526,000000,20.1965,20.1965,20.0321,20.0896,2512754,0
+HDB.US,D,20170530,000000,20.0896,20.1899,20.0549,20.1618,1417792,0
+HDB.US,D,20170531,000000,20.2849,20.3938,20.2474,20.3824,2973551,0
+HDB.US,D,20170601,000000,20.3824,20.459,20.2616,20.38,2435502,0
+HDB.US,D,20170602,000000,20.3824,20.5074,20.2849,20.3382,1796177,0
+HDB.US,D,20170605,000000,20.3958,20.3958,20.2108,20.2569,2685416,0
+HDB.US,D,20170606,000000,20.2888,20.5027,20.2013,20.4866,1660664,0
+HDB.US,D,20170607,000000,20.5027,20.652,20.4305,20.5612,3095697,0
+HDB.US,D,20170608,000000,20.5402,20.6957,20.408,20.4728,2052874,0
+HDB.US,D,20170609,000000,20.5426,20.7138,20.496,20.6073,3163134,0
+HDB.US,D,20170612,000000,20.575,20.6083,20.1129,20.3401,2616056,0
+HDB.US,D,20170613,000000,20.4447,20.7584,20.4447,20.6819,5068897,0
+HDB.US,D,20170614,000000,20.6424,20.8554,20.5816,20.7328,5921693,0
+HDB.US,D,20170615,000000,20.6376,20.6938,20.4752,20.593,1967061,0
+HDB.US,D,20170616,000000,20.5911,20.7209,20.5056,20.5706,7320322,0
+HDB.US,D,20170619,000000,20.7542,20.7718,20.5978,20.6795,2985146,0
+HDB.US,D,20170620,000000,20.661,20.7257,20.5792,20.6676,1825175,0
+HDB.US,D,20170621,000000,20.7908,20.7908,20.3478,20.4632,6717597,0
+HDB.US,D,20170622,000000,20.6329,20.6329,20.3478,20.3591,4847123,0
+HDB.US,D,20170623,000000,20.3478,20.4148,20.2013,20.2802,5051780,0
+HDB.US,D,20170626,000000,20.4148,20.447,20.2312,20.4305,2903209,0
+HDB.US,D,20170627,000000,20.4252,20.4818,20.2137,20.2868,3736489,0
+HDB.US,D,20170628,000000,20.322,20.6044,20.2936,20.5782,3280539,0
+HDB.US,D,20170629,000000,20.6272,20.6301,20.054,20.0953,2910252,0
+HDB.US,D,20170630,000000,20.2398,20.3638,19.9741,20.3031,4282092,0
+HDB.US,D,20170703,000000,20.4385,20.5858,20.3358,20.5256,2411848,0
+HDB.US,D,20170705,000000,20.4338,20.6158,20.3334,20.5531,2648065,0
+HDB.US,D,20170706,000000,20.5112,20.6016,20.3478,20.3686,2592023,0
+HDB.US,D,20170707,000000,20.5136,20.5996,20.392,20.5417,1875707,0
+HDB.US,D,20170710,000000,20.5968,20.7232,20.5754,20.6254,1819794,0
+HDB.US,D,20170711,000000,20.6606,20.72,20.4546,20.6396,2818490,0
+HDB.US,D,20170712,000000,20.7471,21.0413,20.7094,20.9757,1951084,0
+HDB.US,D,20170713,000000,20.9638,21.0808,20.91,21.0504,1437426,0
+HDB.US,D,20170714,000000,21.0199,21.2718,20.9804,21.2067,2628850,0
+HDB.US,D,20170717,000000,21.2087,21.2442,21.1083,21.1511,1472159,0
+HDB.US,D,20170718,000000,21.0784,21.2604,21.0598,21.1924,1439551,0
+HDB.US,D,20170719,000000,21.298,21.3769,21.165,21.3703,2273520,0
+HDB.US,D,20170720,000000,21.424,21.5148,21.3274,21.4801,2537395,0
+HDB.US,D,20170721,000000,21.4126,21.4639,21.2566,21.3845,1242322,0
+HDB.US,D,20170724,000000,21.5852,21.9806,21.4815,21.9578,3070711,0
+HDB.US,D,20170725,000000,21.9326,22.1451,21.7738,22.1451,2891188,0
+HDB.US,D,20170726,000000,22.1546,22.486,22.1498,22.486,2945155,0
+HDB.US,D,20170727,000000,22.5744,22.6918,22.3534,22.4788,2405469,0
+HDB.US,D,20170728,000000,22.5258,22.6405,22.4118,22.6072,1435765,0
+HDB.US,D,20170731,000000,22.593,22.6233,22.5188,22.593,1731555,0
+HDB.US,D,20170801,000000,22.7246,23.2913,22.687,23.1116,4549160,0
+HDB.US,D,20170802,000000,23.0142,23.1914,22.9038,23.1558,2607135,0
+HDB.US,D,20170803,000000,23.0698,23.1188,22.9315,22.948,2047468,0
+HDB.US,D,20170804,000000,23.0274,23.0526,22.6847,22.7408,4312160,0
+HDB.US,D,20170807,000000,22.7773,22.7788,22.6632,22.7312,2545103,0
+HDB.US,D,20170808,000000,22.7312,22.7446,22.427,22.4765,3085922,0
+HDB.US,D,20170809,000000,22.4118,22.7032,22.244,22.668,2645443,0
+HDB.US,D,20170810,000000,22.5002,22.5611,22.0424,22.0567,2990556,0
+HDB.US,D,20170811,000000,22.0496,22.089,21.6736,21.8508,5567407,0
+HDB.US,D,20170814,000000,22.0866,22.3719,22.0286,22.2317,2231931,0
+HDB.US,D,20170815,000000,22.2916,22.3581,22.2559,22.3272,2420525,0
+HDB.US,D,20170816,000000,22.4118,22.5302,22.379,22.4508,2614359,0
+HDB.US,D,20170817,000000,22.3932,22.3932,21.9722,22.0006,1846637,0
+HDB.US,D,20170818,000000,22.0334,22.1148,21.9978,22.0216,1812433,0
+HDB.US,D,20170821,000000,22.0377,22.3486,21.9654,22.2706,3453507,0
+HDB.US,D,20170822,000000,22.3106,22.4765,22.2269,22.3932,2061625,0
+HDB.US,D,20170823,000000,22.4118,22.5074,22.3106,22.3438,1299945,0
+HDB.US,D,20170824,000000,22.4228,22.5284,22.3818,22.427,1259207,0
+HDB.US,D,20170825,000000,22.5093,22.5093,22.379,22.3885,1667156,0
+HDB.US,D,20170828,000000,22.4694,22.5169,22.3504,22.3904,1359903,0
+HDB.US,D,20170829,000000,22.129,22.3695,22.129,22.3106,2177677,0
+HDB.US,D,20170830,000000,22.3952,22.5036,22.3106,22.4484,2451088,0
+HDB.US,D,20170831,000000,22.2944,22.8248,22.2944,22.7446,3581338,0
+HDB.US,D,20170901,000000,22.7636,22.8744,22.631,22.7432,1579464,0
+HDB.US,D,20170905,000000,22.5425,22.6072,21.83,21.9674,3315132,0
+HDB.US,D,20170906,000000,22.2131,22.4765,22.1053,22.3457,1635775,0
+HDB.US,D,20170907,000000,22.4598,22.6823,22.4366,22.5958,1813346,0
+HDB.US,D,20170908,000000,22.573,22.8696,22.5701,22.7446,1440582,0
+HDB.US,D,20170911,000000,22.9648,23.114,22.843,23.0997,1338720,0
+HDB.US,D,20170912,000000,23.1748,23.3545,23.046,23.1796,2596201,0
+HDB.US,D,20170913,000000,23.2,23.405,23.1772,23.2076,1836936,0
+HDB.US,D,20170914,000000,23.114,23.1772,22.9224,23.0322,1412087,0
+HDB.US,D,20170915,000000,23.0978,23.1867,23.0602,23.1843,1615475,0
+HDB.US,D,20170918,000000,23.2746,23.3454,23.1468,23.3222,2011741,0
+HDB.US,D,20170919,000000,23.3174,23.3912,23.1539,23.336,3620475,0
+HDB.US,D,20170920,000000,23.3312,23.3478,22.8126,22.9267,2508118,0
+HDB.US,D,20170921,000000,22.9105,22.979,22.7964,22.841,1970746,0
+HDB.US,D,20170922,000000,22.7199,22.8248,22.6452,22.6984,1575892,0
+HDB.US,D,20170925,000000,22.4413,22.4413,21.8133,21.9654,4447134,0
+HDB.US,D,20170926,000000,21.9626,22.1498,21.8627,22.0776,1996997,0
+HDB.US,D,20170927,000000,21.9098,21.9165,21.4958,21.8276,3204549,0
+HDB.US,D,20170928,000000,21.8508,22.2734,21.83,22.255,3068265,0
+HDB.US,D,20170929,000000,22.3457,22.505,22.2298,22.4978,2491487,0
+HDB.US,D,20171002,000000,22.4437,22.446,22.0334,22.0866,2845346,0
+HDB.US,D,20171003,000000,22.1076,22.1803,21.9512,22.0448,2401527,0
+HDB.US,D,20171004,000000,22.101,22.129,21.8508,21.9027,1272327,0
+HDB.US,D,20171005,000000,21.9578,21.993,21.8038,21.8133,2951179,0
+HDB.US,D,20171006,000000,21.8324,21.8932,21.6831,21.8038,2176920,0
+HDB.US,D,20171009,000000,21.8418,21.8418,21.5852,21.7106,2397634,0
+HDB.US,D,20171010,000000,21.8038,21.944,21.7439,21.8508,3651835,0
+HDB.US,D,20171011,000000,21.8252,21.9864,21.7815,21.8038,1723910,0
+HDB.US,D,20171012,000000,22.0805,22.2317,22.0448,22.1118,1739841,0
+HDB.US,D,20171013,000000,22.3552,23.076,22.3552,23.0322,4448257,0
+HDB.US,D,20171016,000000,23.0322,23.1796,22.4156,22.5349,3634274,0
+HDB.US,D,20171017,000000,22.4722,22.5682,22.0592,22.0843,3840660,0
+HDB.US,D,20171018,000000,22.4389,22.5026,22.1476,22.2412,4155006,0
+HDB.US,D,20171019,000000,22.1033,22.3306,21.8912,22.3086,2284970,0
+HDB.US,D,20171020,000000,22.3695,22.4907,22.2317,22.4118,2398282,0
+HDB.US,D,20171023,000000,22.4812,22.5284,22.0986,22.0986,2680849,0
+HDB.US,D,20171024,000000,22.283,22.283,22.0614,22.1118,4200666,0
+HDB.US,D,20171025,000000,21.5894,21.8228,20.7936,20.8778,7949876,0
+HDB.US,D,20171026,000000,21.5989,21.6783,21.0413,21.0551,4721739,0
+HDB.US,D,20171027,000000,21.0969,21.4777,21.0969,21.4611,6140852,0
+HDB.US,D,20171030,000000,21.5452,21.6712,21.165,21.1692,3901340,0
+HDB.US,D,20171031,000000,21.4007,21.7087,21.4007,21.548,3370913,0
+HDB.US,D,20171101,000000,21.7134,22.0471,21.6294,21.7815,2713797,0
+HDB.US,D,20171102,000000,21.7672,22.2202,21.664,22.1684,2657154,0
+HDB.US,D,20171103,000000,22.1732,22.206,21.8746,21.993,1212903,0
+HDB.US,D,20171106,000000,21.9816,22.3857,21.9816,22.2873,1602709,0
+HDB.US,D,20171107,000000,22.1732,22.1732,21.9118,22.0914,2302800,0
+HDB.US,D,20171108,000000,22.2526,22.4389,22.1604,22.3153,2342303,0
+HDB.US,D,20171109,000000,22.166,22.4071,22.0102,22.101,1580699,0
+HDB.US,D,20171110,000000,22.1076,22.2469,21.9027,21.9488,1684426,0
+HDB.US,D,20171113,000000,21.7815,21.8842,21.5756,21.8532,1483634,0
+HDB.US,D,20171114,000000,21.7529,21.799,21.5733,21.7022,1808216,0
+HDB.US,D,20171115,000000,21.6593,21.9911,21.6018,21.926,2096010,0
+HDB.US,D,20171116,000000,22.166,22.166,21.8038,22.0681,1639940,0
+HDB.US,D,20171117,000000,22.1822,22.7222,22.1708,22.6452,1902039,0
+HDB.US,D,20171120,000000,22.5425,22.5563,22.2802,22.5331,2367153,0
+HDB.US,D,20171121,000000,22.6799,22.8059,22.5378,22.5701,1409198,0
+HDB.US,D,20171122,000000,22.668,22.9224,22.668,22.8601,1931403,0
+HDB.US,D,20171124,000000,22.9457,23.0142,22.7222,22.979,795816,0
+HDB.US,D,20171127,000000,22.9152,22.96,22.6918,22.8268,1651375,0
+HDB.US,D,20171128,000000,22.8791,22.967,22.7246,22.89,1750790,0
+HDB.US,D,20171129,000000,22.9315,23.0674,22.6984,22.843,1333911,0
+HDB.US,D,20171130,000000,22.8154,22.8791,22.4636,22.668,2024141,0
+HDB.US,D,20171201,000000,22.6233,22.6233,22.187,22.4138,2732214,0
+HDB.US,D,20171204,000000,22.486,22.505,21.9607,21.993,3578544,0
+HDB.US,D,20171205,000000,22.1684,22.1732,21.9003,21.9882,1486970,0
+HDB.US,D,20171206,000000,21.944,22.1261,21.6384,22.0819,2124156,0
+HDB.US,D,20171207,000000,22.0149,22.2792,21.9978,22.1774,1697780,0
+HDB.US,D,20171208,000000,22.5026,22.5236,22.2107,22.3182,1137677,0
+HDB.US,D,20171211,000000,22.2478,22.6632,22.1308,22.6405,3036591,0
+HDB.US,D,20171212,000000,22.2573,22.7469,22.0286,22.7408,6201783,0
+HDB.US,D,20171213,000000,22.708,22.708,22.255,22.4437,2549550,0
+HDB.US,D,20171214,000000,22.5654,22.9685,22.5654,22.7636,2629147,0
+HDB.US,D,20171215,000000,22.948,23.0408,22.8248,23.0232,2511462,0
+HDB.US,D,20171218,000000,22.9975,23.219,22.9224,22.9998,1486705,0
+HDB.US,D,20171219,000000,23.0978,23.4572,23.037,23.2566,2336670,0
+HDB.US,D,20171220,000000,23.3269,23.4591,23.1301,23.3702,2247268,0
+HDB.US,D,20171221,000000,23.3545,23.424,23.2029,23.3773,2606281,0
+HDB.US,D,20171222,000000,23.462,23.6412,23.3607,23.5394,1429254,0
+HDB.US,D,20171226,000000,23.394,23.5204,23.2984,23.4682,1019957,0
+HDB.US,D,20171227,000000,23.2822,23.412,23.1957,23.4096,2578049,0
+HDB.US,D,20171228,000000,23.5746,23.5984,23.3844,23.5865,1220205,0
+HDB.US,D,20171229,000000,23.6412,23.809,23.6056,23.7357,1700313,0
+HDB.US,D,20180102,000000,23.9696,23.9906,23.7024,23.887,1728513,0
+HDB.US,D,20180103,000000,23.809,23.809,23.5133,23.6602,2198151,0
+HDB.US,D,20180104,000000,23.7662,23.8798,23.5912,23.6078,1760957,0
+HDB.US,D,20180105,000000,23.6977,23.771,23.4168,23.4896,4064733,0
+HDB.US,D,20180108,000000,23.5722,23.6459,23.4096,23.4544,1866510,0
+HDB.US,D,20180109,000000,23.5324,23.837,23.5156,23.8066,3510809,0
+HDB.US,D,20180110,000000,23.7192,23.9012,23.5324,23.5842,1783987,0
+HDB.US,D,20180111,000000,23.6602,23.7048,23.5418,23.6625,2377894,0
+HDB.US,D,20180112,000000,23.6364,23.9483,23.568,23.9102,1860727,0
+HDB.US,D,20180116,000000,24.1632,24.416,24.0476,24.2154,3732797,0
+HDB.US,D,20180117,000000,24.2743,24.5463,24.1441,24.5154,4094198,0
+HDB.US,D,20180118,000000,24.6028,24.882,24.4654,24.4916,2911578,0
+HDB.US,D,20180119,000000,24.5606,25.0892,24.513,25.0544,2530361,0
+HDB.US,D,20180122,000000,25.139,25.3068,24.6998,24.7564,5550896,0
+HDB.US,D,20180123,000000,24.7165,25.0844,24.5511,25.082,2640954,0
+HDB.US,D,20180124,000000,25.2736,25.3211,24.7821,24.8344,2366366,0
+HDB.US,D,20180125,000000,24.938,25.0354,24.754,24.8178,3542310,0
+HDB.US,D,20180126,000000,24.9099,25.5032,24.8391,25.4462,2381085,0
+HDB.US,D,20180129,000000,25.4938,25.6045,25.1581,25.3211,3021304,0
+HDB.US,D,20180130,000000,25.2379,25.4105,24.9974,25.0069,1809598,0
+HDB.US,D,20180131,000000,25.257,25.8598,25.257,25.3496,4217718,0
+HDB.US,D,20180201,000000,25.2379,25.7181,25.1819,25.7181,2968616,0
+HDB.US,D,20180202,000000,24.8391,24.8391,24.0595,24.0923,4656857,0
+HDB.US,D,20180205,000000,24.0452,24.0452,23.375,23.412,4827320,0
+HDB.US,D,20180206,000000,23.3454,23.634,23.1349,23.5204,6909436,0
+HDB.US,D,20180207,000000,23.4262,23.7448,23.1234,23.5794,3353293,0
+HDB.US,D,20180208,000000,23.6292,23.74,22.7684,22.7684,3370988,0
+HDB.US,D,20180209,000000,22.9808,23.2651,22.4741,23.1724,2935708,0
+HDB.US,D,20180212,000000,23.3454,23.8656,23.2333,23.6834,2338719,0
+HDB.US,D,20180213,000000,23.6198,23.7685,23.45,23.665,1583564,0
+HDB.US,D,20180214,000000,23.6269,23.9388,23.4034,23.8608,2327597,0
+HDB.US,D,20180215,000000,23.9126,23.9126,23.4943,23.6412,2432738,0
+HDB.US,D,20180216,000000,23.4918,23.634,23.3454,23.5228,1866028,0
+HDB.US,D,20180220,000000,23.2309,23.3726,23.2309,23.2309,2094710,0
+HDB.US,D,20180221,000000,23.1867,23.1938,22.7612,22.7773,2797738,0
+HDB.US,D,20180222,000000,22.841,22.9086,22.6048,22.8078,2598946,0
+HDB.US,D,20180223,000000,23.0507,23.2,22.862,23.1914,2575937,0
+HDB.US,D,20180226,000000,23.405,23.615,23.324,23.363,2790113,0
+HDB.US,D,20180227,000000,23.2913,23.2984,23.007,23.0094,1720036,0
+HDB.US,D,20180228,000000,23.0256,23.095,22.6847,22.687,1824931,0
+HDB.US,D,20180301,000000,22.6984,22.8991,22.514,22.803,2587313,0
+HDB.US,D,20180302,000000,22.5772,23.0256,22.5654,22.9761,1992308,0
+HDB.US,D,20180305,000000,22.862,22.862,22.514,22.687,3091696,0
+HDB.US,D,20180306,000000,22.6704,22.7964,22.5397,22.727,2278525,0
+HDB.US,D,20180307,000000,22.6215,22.6215,22.2573,22.2944,4191573,0
+HDB.US,D,20180308,000000,22.3629,22.4437,22.1898,22.3106,4106317,0
+HDB.US,D,20180309,000000,22.4836,22.5425,22.3391,22.5026,3465277,0
+HDB.US,D,20180312,000000,22.5958,22.8744,22.5188,22.7494,1690302,0
+HDB.US,D,20180313,000000,22.7821,23.0807,22.7821,22.8248,3094092,0
+HDB.US,D,20180314,000000,22.9086,23.0835,22.7246,22.9975,2732700,0
+HDB.US,D,20180315,000000,23.1068,23.3702,23.0498,23.3103,2538529,0
+HDB.US,D,20180316,000000,23.2029,23.2029,22.7868,22.8696,3574627,0
+HDB.US,D,20180319,000000,22.7612,22.841,22.6072,22.7964,2453153,0
+HDB.US,D,20180320,000000,22.7726,22.7726,22.5425,22.649,2081939,0
+HDB.US,D,20180321,000000,22.7446,22.9623,22.7446,22.7821,1942125,0
+HDB.US,D,20180322,000000,22.7684,23.1724,22.6048,22.6168,3945166,0
+HDB.US,D,20180323,000000,22.727,22.8744,22.4118,22.4138,2476116,0
+HDB.US,D,20180326,000000,22.9623,23.1116,22.7636,22.8268,3924856,0
+HDB.US,D,20180327,000000,22.8668,22.9904,22.6005,22.6452,4486669,0
+HDB.US,D,20180328,000000,22.6452,22.8744,22.5492,22.6072,3818154,0
+HDB.US,D,20180329,000000,22.7312,23.2124,22.7165,23.0584,2712548,0
+HDB.US,D,20180402,000000,23.3773,23.5394,23.0322,23.0507,3946338,0
+HDB.US,D,20180403,000000,23.1491,23.2214,22.9295,23.0161,3826598,0
+HDB.US,D,20180404,000000,22.7032,23.2214,22.609,23.1301,6824944,0
+HDB.US,D,20180405,000000,23.3454,23.5912,23.2975,23.4896,5596409,0
+HDB.US,D,20180406,000000,23.4752,23.6102,23.0303,23.0441,2905385,0
+HDB.US,D,20180409,000000,23.2608,23.4096,23.007,23.046,5624477,0
+HDB.US,D,20180410,000000,23.1511,23.2076,22.7821,22.8696,4566701,0
+HDB.US,D,20180411,000000,22.8221,23.0022,22.7199,22.9248,2656031,0
+HDB.US,D,20180412,000000,23.0184,23.1796,22.8715,22.8873,2902254,0
+HDB.US,D,20180413,000000,23.0417,23.076,22.6585,22.6984,3824242,0
+HDB.US,D,20180416,000000,22.8078,22.862,22.7222,22.7684,4176557,0
+HDB.US,D,20180417,000000,22.9062,23.1026,22.7384,23.0698,3490179,0
+HDB.US,D,20180418,000000,23.065,23.1068,22.8353,22.9433,2613827,0
+HDB.US,D,20180419,000000,22.9694,22.9975,22.8572,22.948,4103761,0
+HDB.US,D,20180420,000000,23.1045,23.1444,22.6168,22.9975,3314619,0
+HDB.US,D,20180423,000000,22.9105,23.0322,22.5397,22.631,2200402,0
+HDB.US,D,20180424,000000,22.7726,22.7726,22.1451,22.3648,3796338,0
+HDB.US,D,20180425,000000,22.2616,22.2616,21.8204,21.9512,2900435,0
+HDB.US,D,20180426,000000,22.129,22.2502,22.0054,22.1523,1928612,0
+HDB.US,D,20180427,000000,22.2084,22.3486,22.1546,22.2036,3122114,0
+HDB.US,D,20180430,000000,22.4118,22.5835,22.225,22.3671,2021832,0
+HDB.US,D,20180501,000000,22.2897,22.446,22.2084,22.4047,1819806,0
+HDB.US,D,20180502,000000,22.5862,22.7936,22.5074,22.6358,2345646,0
+HDB.US,D,20180503,000000,22.7494,22.8873,22.6138,22.6918,2155207,0
+HDB.US,D,20180504,000000,22.6358,22.6918,22.5121,22.5378,3140213,0
+HDB.US,D,20180507,000000,22.505,22.6072,22.505,22.5635,3495581,0
+HDB.US,D,20180508,000000,22.5211,22.5302,22.0758,22.1053,6615600,0
+HDB.US,D,20180509,000000,22.2782,22.341,22.1242,22.2344,4004211,0
+HDB.US,D,20180510,000000,22.3742,22.6538,22.3368,22.5302,7827482,0
+HDB.US,D,20180511,000000,22.7636,23.3126,22.7636,23.2356,4884140,0
+HDB.US,D,20180514,000000,23.2333,23.5133,23.1891,23.3336,6360544,0
+HDB.US,D,20180515,000000,23.1796,23.2727,22.9528,23.2262,4322034,0
+HDB.US,D,20180516,000000,23.1587,23.1587,22.9771,23.0142,2382084,0
+HDB.US,D,20180517,000000,22.9951,23.1938,22.8364,22.8601,2346841,0
+HDB.US,D,20180518,000000,22.803,22.979,22.7408,22.9552,2840182,0
+HDB.US,D,20180521,000000,22.834,22.8791,22.6452,22.6704,3539512,0
+HDB.US,D,20180522,000000,22.6918,22.6918,22.3629,22.4247,3977096,0
+HDB.US,D,20180523,000000,22.2392,22.3182,21.9702,22.3153,2733794,0
+HDB.US,D,20180524,000000,22.283,22.5331,22.283,22.4071,2053581,0
+HDB.US,D,20180525,000000,22.6024,22.652,22.3457,22.631,2423466,0
+HDB.US,D,20180529,000000,22.6728,22.8154,22.4646,22.6024,4923674,0
+HDB.US,D,20180530,000000,22.8715,24.6167,22.843,24.5534,10816861,0
+HDB.US,D,20180531,000000,24.513,24.8957,23.9625,24.8439,8338819,0
+HDB.US,D,20180601,000000,24.7302,24.9171,24.5628,24.813,4294406,0
+HDB.US,D,20180604,000000,24.1679,24.3096,23.9648,24.1065,4371698,0
+HDB.US,D,20180605,000000,24.213,24.3166,24.0191,24.213,2239392,0
+HDB.US,D,20180606,000000,24.2768,24.657,24.1822,24.6286,1484056,0
+HDB.US,D,20180607,000000,24.591,24.6404,24.3405,24.5368,1559409,0
+HDB.US,D,20180608,000000,24.3262,24.3642,23.8798,24.116,2369984,0
+HDB.US,D,20180611,000000,24.194,24.3618,24.1112,24.3238,1270438,0
+HDB.US,D,20180612,000000,24.3238,24.6404,24.2863,24.5582,2673859,0
+HDB.US,D,20180613,000000,24.2412,24.331,23.9012,24.0048,3470203,0
+HDB.US,D,20180614,000000,24.0642,24.1441,23.7852,23.8346,2192179,0
+HDB.US,D,20180615,000000,23.8233,23.9625,23.7024,23.9245,2314305,0
+HDB.US,D,20180618,000000,23.7971,24.6404,23.7472,24.4042,3478620,0
+HDB.US,D,20180619,000000,24.175,24.35,23.9078,24.2743,1578804,0
+HDB.US,D,20180620,000000,24.4727,24.7212,24.225,24.6832,2494236,0
+HDB.US,D,20180621,000000,24.6642,24.7678,24.5248,24.6856,2229993,0
+HDB.US,D,20180622,000000,24.851,25.1295,24.8273,25.0568,1712128,0
+HDB.US,D,20180625,000000,24.8748,24.9736,24.5392,24.7963,2105283,0
+HDB.US,D,20180626,000000,24.7892,24.8914,24.6167,24.7844,1694509,0
+HDB.US,D,20180627,000000,24.8795,25.082,24.6666,24.6808,2303242,0
+HDB.US,D,20180628,000000,24.6666,24.8439,24.3856,24.7916,2241689,0
+HDB.US,D,20180629,000000,24.8201,25.0094,24.5344,24.6452,2572260,0
+HDB.US,D,20180702,000000,24.3738,24.5582,24.2434,24.3738,1815079,0
+HDB.US,D,20180703,000000,24.3808,24.7141,24.3738,24.5296,1671996,0
+HDB.US,D,20180705,000000,24.7821,24.9262,24.6028,24.8914,1493295,0
+HDB.US,D,20180706,000000,24.9171,25.0045,24.7773,24.9262,2059902,0
+HDB.US,D,20180709,000000,25.0284,25.2128,24.9332,25.1962,1206544,0
+HDB.US,D,20180710,000000,25.2522,25.5479,25.1415,25.5199,2988764,0
+HDB.US,D,20180711,000000,25.4176,25.7366,25.3853,25.7133,3656989,0
+HDB.US,D,20180712,000000,25.8128,26.3042,25.7486,26.115,2993036,0
+HDB.US,D,20180713,000000,26.0514,26.0936,25.8764,25.9402,1253574,0
+HDB.US,D,20180716,000000,25.8388,26.1198,25.6686,25.9709,1711384,0
+HDB.US,D,20180717,000000,25.9781,26.1435,25.7224,26.0228,1611188,0
+HDB.US,D,20180718,000000,26.0228,26.0984,25.8812,26.0442,1183043,0
+HDB.US,D,20180719,000000,25.9402,26.0299,25.8484,25.853,1719171,0
+HDB.US,D,20180720,000000,25.8716,26.2734,25.8128,26.1555,2780502,0
+HDB.US,D,20180723,000000,26.049,26.049,25.4866,25.5926,2673232,0
+HDB.US,D,20180724,000000,25.7133,25.7865,25.3663,25.5151,1967906,0
+HDB.US,D,20180725,000000,25.5712,25.69,25.2998,25.6876,2648382,0
+HDB.US,D,20180726,000000,25.6734,25.8693,25.6021,25.6354,2023965,0
+HDB.US,D,20180727,000000,25.7746,25.8293,25.6426,25.7319,1853720,0
+HDB.US,D,20180730,000000,25.5199,25.6972,24.7165,24.9147,5002298,0
+HDB.US,D,20180731,000000,24.4042,24.6404,24.2011,24.2506,12989117,0
+HDB.US,D,20180801,000000,24.4065,24.4964,24.3,24.3262,7463374,0
+HDB.US,D,20180802,000000,24.225,24.4536,24.0852,24.4513,4315109,0
+HDB.US,D,20180803,000000,24.4065,24.5106,24.3524,24.4018,2763036,0
+HDB.US,D,20180806,000000,24.3286,24.4208,24.116,24.2059,2795330,0
+HDB.US,D,20180807,000000,24.4702,24.4868,24.1042,24.3618,3368079,0
+HDB.US,D,20180808,000000,24.4184,24.5934,24.3785,24.5558,2582847,0
+HDB.US,D,20180809,000000,24.4584,24.5178,24.331,24.456,1033935,0
+HDB.US,D,20180810,000000,23.8988,24.0875,23.5632,23.9198,7297265,0
+HDB.US,D,20180813,000000,23.7239,23.8442,23.5104,23.5324,4096135,0
+HDB.US,D,20180814,000000,23.7192,23.7262,23.4215,23.4638,3376598,0
+HDB.US,D,20180815,000000,23.3959,23.443,23.1568,23.2666,3942475,0
+HDB.US,D,20180816,000000,23.4168,23.4358,23.2133,23.3516,3081427,0
+HDB.US,D,20180817,000000,23.3356,23.5228,23.3279,23.4638,1136024,0
+HDB.US,D,20180820,000000,23.6507,23.8066,23.5584,23.6316,1741965,0
+HDB.US,D,20180821,000000,23.6858,23.9031,23.6811,23.693,2261526,0
+HDB.US,D,20180822,000000,23.7001,23.7566,23.6102,23.6906,1731725,0
+HDB.US,D,20180823,000000,23.4824,23.6126,23.2552,23.2713,2574368,0
+HDB.US,D,20180824,000000,23.4192,23.5038,23.2975,23.4966,1547837,0
+HDB.US,D,20180827,000000,23.5346,23.8233,23.5156,23.7995,1833580,0
+HDB.US,D,20180828,000000,23.8442,23.8608,23.5912,23.7239,983451,0
+HDB.US,D,20180829,000000,23.6008,23.8185,23.5608,23.8019,2346891,0
+HDB.US,D,20180830,000000,23.5842,23.6716,23.4896,23.6459,2165862,0
+HDB.US,D,20180831,000000,23.5608,23.809,23.5014,23.7662,1960127,0
+HDB.US,D,20180904,000000,23.3959,23.4358,23.1615,23.375,2734921,0
+HDB.US,D,20180905,000000,23.2086,23.2318,23.0113,23.0883,2483611,0
+HDB.US,D,20180906,000000,23.1097,23.1568,23.0113,23.0602,2969468,0
+HDB.US,D,20180907,000000,23.1002,23.1639,22.9951,23.035,2450537,0
+HDB.US,D,20180910,000000,22.9142,23.0161,22.652,22.7204,3324499,0
+HDB.US,D,20180911,000000,22.2925,22.3924,22.0514,22.2973,3325509,0
+HDB.US,D,20180912,000000,22.5278,22.5278,22.3048,22.3876,3105439,0
+HDB.US,D,20180913,000000,22.5374,22.6828,22.4689,22.631,1487079,0
+HDB.US,D,20180914,000000,22.6922,22.7926,22.6333,22.7646,1930701,0
+HDB.US,D,20180917,000000,22.2906,22.3472,22.1546,22.1736,2031077,0
+HDB.US,D,20180918,000000,22.166,22.166,21.8542,21.8898,3262892,0
+HDB.US,D,20180919,000000,21.8661,22.0819,21.723,22.0282,6895488,0
+HDB.US,D,20180920,000000,22.1827,22.4037,22.1451,22.2697,4202438,0
+HDB.US,D,20180921,000000,22.0348,22.2326,21.8637,21.9854,4446701,0
+HDB.US,D,20180924,000000,21.589,21.6479,21.2676,21.4458,5902242,0
+HDB.US,D,20180925,000000,21.685,21.7492,21.5186,21.6688,4391177,0
+HDB.US,D,20180926,000000,21.7278,22.0377,21.703,21.772,4421403,0
+HDB.US,D,20180927,000000,21.791,22.0562,21.791,21.916,2270260,0
+HDB.US,D,20180928,000000,22.0962,22.2483,21.771,22.0819,4496438,0
+HDB.US,D,20181001,000000,22.2925,22.3686,21.9084,21.9664,4007674,0
+HDB.US,D,20181002,000000,21.9739,21.9739,21.7087,21.9198,3294408,0
+HDB.US,D,20181003,000000,21.9364,22.0139,21.512,21.568,3543591,0
+HDB.US,D,20181004,000000,21.1198,21.2842,21.0184,21.134,5099346,0
+HDB.US,D,20181005,000000,21.1597,21.183,20.7323,20.7746,3248314,0
+HDB.US,D,20181008,000000,20.718,20.9158,20.6739,20.8526,2762373,0
+HDB.US,D,20181009,000000,20.7418,20.8569,20.5868,20.613,3548116,0
+HDB.US,D,20181010,000000,20.8383,20.941,20.3006,20.3006,6573462,0
+HDB.US,D,20181011,000000,20.3478,20.6648,20.0478,20.2212,6120460,0
+HDB.US,D,20181012,000000,20.8008,21.0446,20.7514,20.9999,5200333,0
+HDB.US,D,20181015,000000,21.0756,21.3379,20.9505,21.1078,2937205,0
+HDB.US,D,20181016,000000,21.1992,21.3756,21.1972,21.2842,2433626,0
+HDB.US,D,20181017,000000,21.0936,21.0936,20.5236,20.6834,3836693,0
+HDB.US,D,20181018,000000,20.6101,20.6862,20.4694,20.505,2614641,0
+HDB.US,D,20181019,000000,20.777,20.8712,20.4884,20.545,3323597,0
+HDB.US,D,20181022,000000,20.8569,21.056,20.7584,20.8545,2120113,0
+HDB.US,D,20181023,000000,20.7042,21.5847,20.5641,21.5139,6697204,0
+HDB.US,D,20181024,000000,21.4316,21.4715,21.0389,21.0679,3920640,0
+HDB.US,D,20181025,000000,21.1056,21.589,20.9505,21.521,3794394,0
+HDB.US,D,20181026,000000,21.2276,21.5139,21.1173,21.3474,1828246,0
+HDB.US,D,20181029,000000,20.9909,21.0589,20.5194,20.6221,3967931,0
+HDB.US,D,20181030,000000,20.7604,20.8241,20.4814,20.6083,2489472,0
+HDB.US,D,20181031,000000,20.6691,21.0308,20.6691,20.8634,4899027,0
+HDB.US,D,20181101,000000,20.8854,20.8968,20.7114,20.895,5612897,0
+HDB.US,D,20181102,000000,21.2395,21.6032,21.1597,21.4136,6582703,0
+HDB.US,D,20181105,000000,21.4435,21.5586,21.1364,21.289,2320077,0
+HDB.US,D,20181106,000000,21.1483,21.4601,21.1316,21.3332,1925856,0
+HDB.US,D,20181107,000000,21.5614,21.7278,21.4388,21.6546,2188778,0
+HDB.US,D,20181108,000000,21.6403,21.7672,21.5471,21.6265,2297697,0
+HDB.US,D,20181109,000000,21.4744,21.7349,21.3684,21.6008,3017295,0
+HDB.US,D,20181112,000000,21.4435,21.4435,20.8078,21.0356,3640234,0
+HDB.US,D,20181113,000000,21.2229,21.6403,21.2134,21.6218,4437264,0
+HDB.US,D,20181114,000000,21.9502,22.1571,21.7529,21.9388,3761242,0
+HDB.US,D,20181115,000000,21.9084,22.3353,21.9084,22.321,2428933,0
+HDB.US,D,20181116,000000,22.2878,22.5502,22.1242,22.3733,2365274,0
+HDB.US,D,20181119,000000,22.3847,22.6168,22.3162,22.5349,3191191,0
+HDB.US,D,20181120,000000,22.4218,22.612,22.2374,22.2469,3520759,0
+HDB.US,D,20181121,000000,22.5835,22.7622,22.419,22.5882,2371743,0
+HDB.US,D,20181123,000000,22.5516,22.6661,22.4266,22.6072,1410532,0
+HDB.US,D,20181126,000000,22.8068,22.88,22.7089,22.795,2647661,0
+HDB.US,D,20181127,000000,22.8468,23.0161,22.7878,22.8188,2985205,0
+HDB.US,D,20181128,000000,23.0554,23.5104,23.037,23.4524,3494449,0
+HDB.US,D,20181129,000000,23.7334,24.0524,23.6459,23.8751,4031966,0
+HDB.US,D,20181130,000000,23.8536,23.9977,23.7662,23.8019,3286833,0
+HDB.US,D,20181203,000000,23.8114,23.8114,23.4544,23.5086,3437907,0
+HDB.US,D,20181204,000000,23.3421,23.4477,23.1872,23.2998,3857401,0
+HDB.US,D,20181206,000000,23.2623,23.9364,23.1686,23.9012,5979853,0
+HDB.US,D,20181207,000000,23.6245,23.7543,23.4544,23.5746,3567687,0
+HDB.US,D,20181210,000000,22.9808,22.9828,22.0728,22.3591,7054400,0
+HDB.US,D,20181211,000000,22.6947,22.7622,22.3068,22.4237,3857342,0
+HDB.US,D,20181212,000000,22.9737,23.3469,22.9267,23.1544,5687199,0
+HDB.US,D,20181213,000000,23.2528,23.7072,23.2318,23.6459,5054487,0
+HDB.US,D,20181214,000000,23.3702,23.674,23.2528,23.5704,3344980,0
+HDB.US,D,20181217,000000,23.7472,24.0144,23.6316,23.7024,3463933,0
+HDB.US,D,20181218,000000,24.0452,24.1916,24.0262,24.0733,4787834,0
+HDB.US,D,20181219,000000,24.0875,24.3995,23.9811,24.1964,5496748,0
+HDB.US,D,20181220,000000,24.3713,24.5226,24.0595,24.1232,3457117,0
+HDB.US,D,20181221,000000,23.9602,23.9744,23.5324,23.5608,3270818,0
+HDB.US,D,20181224,000000,23.5086,23.7262,23.3844,23.5133,1353435,0
+HDB.US,D,20181226,000000,23.7096,24.0595,23.7096,23.9316,2733531,0
+HDB.US,D,20181227,000000,23.653,24.0405,23.6459,23.9953,3413104,0
+HDB.US,D,20181228,000000,24.0286,24.4065,23.934,24.2036,2210457,0
+HDB.US,D,20181231,000000,24.3096,24.3524,23.9364,24.3096,2369736,0
+HDB.US,D,20190102,000000,24.116,24.369,24.116,24.3262,1757277,0
+HDB.US,D,20190103,000000,23.9625,24.0685,23.8394,23.8917,2019720,0
+HDB.US,D,20190104,000000,24.0262,24.3927,24.0001,24.3071,2353627,0
+HDB.US,D,20190107,000000,24.1892,24.2672,24.0214,24.1822,2382132,0
+HDB.US,D,20190108,000000,24.0166,24.428,23.9602,24.3594,3608329,0
+HDB.US,D,20190109,000000,24.3358,24.3642,24.0072,24.1465,4038750,0
+HDB.US,D,20190110,000000,24.1042,24.1512,23.9364,24.0947,1698409,0
+HDB.US,D,20190111,000000,23.9625,24.1584,23.9364,24.0852,1501682,0
+HDB.US,D,20190114,000000,23.9012,23.9012,23.6578,23.6692,2521250,0
+HDB.US,D,20190115,000000,23.8019,23.9977,23.7828,23.9977,2413215,0
+HDB.US,D,20190116,000000,23.9435,24.1964,23.8138,23.9811,2672822,0
+HDB.US,D,20190117,000000,23.9882,24.1845,23.9602,24.1394,2152216,0
+HDB.US,D,20190118,000000,24.116,24.2696,24.0238,24.2529,2633459,0
+HDB.US,D,20190122,000000,24.0757,24.2178,23.7804,23.915,3791298,0
+HDB.US,D,20190123,000000,23.8632,23.9012,23.5298,23.5536,3350838,0
+HDB.US,D,20190124,000000,23.5704,23.6269,23.2737,23.2903,7176042,0
+HDB.US,D,20190125,000000,23.431,23.5133,23.2342,23.2642,3129409,0
+HDB.US,D,20190128,000000,23.2342,23.2342,22.9856,23.035,2879816,0
+HDB.US,D,20190129,000000,22.9034,22.95,22.5468,22.6452,3608387,0
+HDB.US,D,20190130,000000,22.6238,22.6238,22.1756,22.4665,5845569,0
+HDB.US,D,20190131,000000,22.7204,23.1686,22.6567,23.0489,3973118,0
+HDB.US,D,20190201,000000,23.035,23.307,22.9828,23.2456,3117490,0
+HDB.US,D,20190204,000000,23.2248,23.2761,22.9856,23.2456,2341861,0
+HDB.US,D,20190205,000000,23.3654,23.4638,23.2366,23.4287,1742241,0
+HDB.US,D,20190206,000000,23.4591,23.6008,23.356,23.5276,1437418,0
+HDB.US,D,20190207,000000,23.4871,23.6483,23.48,23.6056,3513731,0
+HDB.US,D,20190208,000000,23.5722,23.7144,23.4704,23.5346,1635783,0
+HDB.US,D,20190211,000000,23.7192,23.9578,23.5371,23.5961,2182442,0
+HDB.US,D,20190212,000000,23.8632,23.953,23.809,23.9316,3087462,0
+HDB.US,D,20190213,000000,23.8703,23.8703,23.6292,23.7947,2932775,0
+HDB.US,D,20190214,000000,23.5181,23.6412,23.4752,23.5204,2994589,0
+HDB.US,D,20190215,000000,23.4168,23.5536,23.2295,23.5086,3320706,0
+HDB.US,D,20190219,000000,23.288,23.3421,23.0113,23.0764,4438554,0
+HDB.US,D,20190220,000000,23.3093,23.443,23.2642,23.3844,3634423,0
+HDB.US,D,20190221,000000,23.3892,23.5888,23.3326,23.4847,1874297,0
+HDB.US,D,20190222,000000,23.4168,23.6198,23.3498,23.5228,2510756,0
+HDB.US,D,20190225,000000,23.5936,24.0333,23.5936,23.9031,2390103,0
+HDB.US,D,20190226,000000,23.6316,23.7566,23.5038,23.6602,2067841,0
+HDB.US,D,20190227,000000,23.4524,23.577,23.2552,23.5466,1802485,0
+HDB.US,D,20190228,000000,23.5276,23.8466,23.4896,23.731,4100770,0
+HDB.US,D,20190301,000000,23.5984,23.6954,23.3726,23.5704,3249454,0
+HDB.US,D,20190304,000000,23.4776,23.5818,23.3607,23.5704,2505261,0
+HDB.US,D,20190305,000000,23.74,24.09,23.74,24.0238,2614550,0
+HDB.US,D,20190306,000000,24.0072,24.2364,23.8466,24.1654,5238557,0
+HDB.US,D,20190307,000000,24.2696,24.2696,24.0685,24.1112,2210411,0
+HDB.US,D,20190308,000000,24.1964,24.435,24.1964,24.3995,2532536,0
+HDB.US,D,20190311,000000,24.5648,24.9808,24.5648,24.9332,4959925,0
+HDB.US,D,20190312,000000,25.0916,25.3962,25.0568,25.3211,3614753,0
+HDB.US,D,20190313,000000,25.6021,26.0156,25.5784,25.9164,4008503,0
+HDB.US,D,20190314,000000,25.7913,25.9354,25.7462,25.9187,2453589,0
+HDB.US,D,20190315,000000,26.108,26.4126,26.108,26.2757,2913578,0
+HDB.US,D,20190318,000000,26.453,26.7244,26.4126,26.6418,2514500,0
+HDB.US,D,20190319,000000,26.6822,26.7131,26.3703,26.3984,3004063,0
+HDB.US,D,20190320,000000,26.7268,26.9489,26.675,26.7458,3296904,0
+HDB.US,D,20190321,000000,26.6607,26.8333,26.6161,26.7131,1931306,0
+HDB.US,D,20190322,000000,26.5024,26.578,26.337,26.3561,2332290,0
+HDB.US,D,20190325,000000,26.4978,26.597,26.2544,26.3208,3373622,0
+HDB.US,D,20190326,000000,26.7268,27.0226,26.7244,26.975,2576770,0
+HDB.US,D,20190327,000000,26.8096,26.8168,26.5428,26.8,2410939,0
+HDB.US,D,20190328,000000,26.7292,26.812,26.6465,26.6655,1813199,0
+HDB.US,D,20190329,000000,26.8452,27.1998,26.7816,27.1998,3727866,0
+HDB.US,D,20190401,000000,27.2588,27.2798,26.7976,27.0577,2098210,0
+HDB.US,D,20190402,000000,27.0226,27.2422,26.928,27.1262,2750536,0
+HDB.US,D,20190403,000000,27.1714,27.235,27.0201,27.0624,2061459,0
+HDB.US,D,20190404,000000,26.9374,26.9489,26.6893,26.7744,2782212,0
+HDB.US,D,20190405,000000,26.9512,27.0178,26.7863,26.8168,1666031,0
+HDB.US,D,20190408,000000,26.6114,26.8143,26.5452,26.8096,2050354,0
+HDB.US,D,20190409,000000,26.5852,26.8548,26.5096,26.7649,2757017,0
+HDB.US,D,20190410,000000,26.4292,26.5286,26.2354,26.5238,4312034,0
+HDB.US,D,20190411,000000,26.5757,26.675,26.3912,26.4978,1777396,0
+HDB.US,D,20190412,000000,26.6137,26.6328,26.5286,26.6184,1875740,0
+HDB.US,D,20190415,000000,26.6869,26.8168,26.6114,26.7839,1867696,0
+HDB.US,D,20190416,000000,26.8875,27.138,26.8548,27.0886,1370915,0
+HDB.US,D,20190417,000000,27.1928,27.2469,26.897,27.091,2866515,0
+HDB.US,D,20190418,000000,27.0201,27.2184,26.9607,27.2022,2288235,0
+HDB.US,D,20190422,000000,26.7268,27.0744,26.5238,27.0106,2522117,0
+HDB.US,D,20190423,000000,26.7816,26.8875,26.5286,26.791,2817977,0
+HDB.US,D,20190424,000000,26.897,27.275,26.8405,27.2208,3311785,0
+HDB.US,D,20190425,000000,26.9654,27.0554,26.6394,26.9489,4196325,0
+HDB.US,D,20190426,000000,27.0154,27.1856,26.928,27.032,2171878,0
+HDB.US,D,20190429,000000,27.0083,27.1214,26.7434,26.8785,1932707,0
+HDB.US,D,20190430,000000,26.9893,27.1286,26.8618,26.9042,3134405,0
+HDB.US,D,20190501,000000,27.0368,27.5868,26.9256,27.2678,2648048,0
+HDB.US,D,20190502,000000,27.6154,28.1187,27.5308,27.9913,2766957,0
+HDB.US,D,20190503,000000,28.0664,28.3103,27.9629,28.133,3094385,0
+HDB.US,D,20190506,000000,27.7123,27.8568,27.5069,27.7903,1978986,0
+HDB.US,D,20190507,000000,27.613,27.7076,27.4452,27.5403,3225570,0
+HDB.US,D,20190508,000000,27.419,27.419,27.013,27.119,3013456,0
+HDB.US,D,20190509,000000,26.9798,27.2541,26.8096,27.1975,2220031,0
+HDB.US,D,20190510,000000,27.2588,27.5844,27.1928,27.4832,1972486,0
+HDB.US,D,20190513,000000,27.0934,27.15,26.8262,27.0958,1846164,0
+HDB.US,D,20190514,000000,27.2916,27.4998,27.0296,27.2607,1911642,0
+HDB.US,D,20190515,000000,27.188,27.2844,26.9232,26.9607,2342671,0
+HDB.US,D,20190516,000000,27.2208,27.5821,27.1975,27.4618,3329190,0
+HDB.US,D,20190517,000000,27.5773,27.7618,27.3392,27.4333,4614173,0
+HDB.US,D,20190520,000000,28.2842,29.2269,28.2343,29.0686,9143175,0
+HDB.US,D,20190521,000000,28.809,28.8746,28.4449,28.8632,3973051,0
+HDB.US,D,20190522,000000,28.8632,28.9436,28.7329,28.7948,2756416,0
+HDB.US,D,20190523,000000,28.0902,28.1544,27.9248,28.0198,4366279,0
+HDB.US,D,20190524,000000,28.3712,28.934,28.355,28.7972,3207948,0
+HDB.US,D,20190528,000000,28.8019,29.1632,28.8019,29.1018,3730525,0
+HDB.US,D,20190529,000000,28.9954,29.0496,28.7282,28.9293,2556508,0
+HDB.US,D,20190530,000000,29.1418,29.2673,29.0144,29.0876,1918317,0
+HDB.US,D,20190531,000000,28.8632,29.1418,28.7995,29.1346,1922730,0
+HDB.US,D,20190603,000000,29.3333,29.8743,29.3333,29.5768,2961460,0
+HDB.US,D,20190604,000000,29.7088,29.8672,29.2197,29.8648,4717374,0
+HDB.US,D,20190605,000000,29.9761,30.2242,29.7588,30.0421,3060904,0
+HDB.US,D,20190606,000000,29.8035,30.0046,29.5388,29.9761,3426125,0
+HDB.US,D,20190607,000000,30.0963,30.3164,29.8768,30.2124,2003413,0
+HDB.US,D,20190610,000000,30.2714,30.413,30.0612,30.1843,3545038,0
+HDB.US,D,20190611,000000,30.2332,30.5974,30.0421,30.5428,3633794,0
+HDB.US,D,20190612,000000,30.4272,30.4391,29.9998,30.1035,3834859,0
+HDB.US,D,20190613,000000,30.2285,30.2285,29.8035,29.91,1994462,0
+HDB.US,D,20190614,000000,29.8368,30.2171,29.8202,30.1058,1755693,0
+HDB.US,D,20190617,000000,30.0446,30.1652,29.7774,29.8154,2148501,0
+HDB.US,D,20190618,000000,29.9689,30.094,29.7088,29.7588,2565316,0
+HDB.US,D,20190619,000000,29.8487,29.919,29.612,29.8696,2616349,0
+HDB.US,D,20190620,000000,30.0707,30.3683,30.0446,30.3658,2117391,0
+HDB.US,D,20190621,000000,30.1392,30.1392,29.6286,29.9076,2572984,0
+HDB.US,D,20190624,000000,29.9262,30.2523,29.8886,30.075,2092329,0
+HDB.US,D,20190625,000000,30.1652,30.1867,29.9052,30.0774,2488237,0
+HDB.US,D,20190626,000000,30.2451,30.3046,30.0683,30.1368,3798639,0
+HDB.US,D,20190627,000000,30.1392,30.4082,30.1392,30.3683,1899631,0
+HDB.US,D,20190628,000000,30.4604,30.6806,30.2951,30.6687,3157997,0
+HDB.US,D,20190701,000000,30.8593,30.9639,30.5594,30.8879,2620958,0
+HDB.US,D,20190702,000000,30.9378,31.0794,30.6592,30.9664,1916583,0
+HDB.US,D,20190703,000000,30.8712,31.0604,30.8198,30.9686,889914,0
+HDB.US,D,20190705,000000,30.9853,31.0699,30.4676,30.6092,2871961,0
+HDB.US,D,20190708,000000,30.1035,30.163,29.7564,29.7631,3840359,0
+HDB.US,D,20190709,000000,29.6452,29.6452,29.2554,29.3428,4082681,0
+HDB.US,D,20190710,000000,29.5982,30.0564,29.5012,29.8982,4133474,0
+HDB.US,D,20190711,000000,29.9381,30.2498,29.851,30.198,2422675,0
+HDB.US,D,20190712,000000,30.0683,30.0844,29.6524,29.7041,2113228,0
+HDB.US,D,20190715,000000,29.8178,29.9832,29.6572,29.6994,2217353,0
+HDB.US,D,20190716,000000,29.7564,29.7678,29.5106,29.5388,1900621,0
+HDB.US,D,20190717,000000,29.5864,29.7066,29.447,29.697,1683076,0
+HDB.US,D,20190718,000000,29.7493,30.0326,29.6524,29.9689,2272128,0
+HDB.US,D,20190719,000000,29.5744,29.6006,28.7472,29.0923,4432697,0
+HDB.US,D,20190722,000000,28.558,28.6531,27.5611,27.7099,7253346,0
+HDB.US,D,20190723,000000,27.4998,27.6296,26.9327,27.1951,8746484,0
+HDB.US,D,20190724,000000,27.3462,27.7689,27.3248,27.5564,4027994,0
+HDB.US,D,20190725,000000,27.6819,27.7784,27.4262,27.4547,3010490,0
+HDB.US,D,20190726,000000,27.5564,27.5564,27.1452,27.1594,4076149,0
+HDB.US,D,20190729,000000,27.1714,27.1998,26.9632,27.1214,2675996,0
+HDB.US,D,20190730,000000,27.0958,27.119,26.8024,26.8618,3384478,0
+HDB.US,D,20190731,000000,27.0296,27.275,27.0168,27.169,4920235,0
+HDB.US,D,20190801,000000,27.0648,27.4594,26.9327,27.0744,2561891,0
+HDB.US,D,20190802,000000,26.838,27.0344,26.8286,26.8947,2787027,0
+HDB.US,D,20190805,000000,26.2544,26.3114,25.7865,25.8598,4717503,0
+HDB.US,D,20190806,000000,26.1222,26.5072,26.1222,26.415,2728905,0
+HDB.US,D,20190807,000000,26.1508,26.4792,26.0204,26.2096,4922608,0
+HDB.US,D,20190808,000000,26.7886,27.0416,26.5733,26.6042,5966304,0
+HDB.US,D,20190809,000000,26.9374,27.072,26.6655,26.6702,3481190,0
+HDB.US,D,20190812,000000,26.5566,26.7886,26.4649,26.7174,1648461,0
+HDB.US,D,20190813,000000,26.2448,26.3228,26.0418,26.2519,3465319,0
+HDB.US,D,20190814,000000,26.1954,26.202,25.7181,25.7794,3186389,0
+HDB.US,D,20190815,000000,25.8032,25.99,25.7508,25.9306,2195158,0
+HDB.US,D,20190816,000000,25.9972,26.1692,25.8231,26.1102,3269118,0
+HDB.US,D,20190819,000000,26.0651,26.1435,25.7272,25.7272,2237059,0
+HDB.US,D,20190820,000000,25.9187,25.9592,25.7366,25.8484,2837031,0
+HDB.US,D,20190821,000000,25.9924,25.9924,25.827,25.8388,3694706,0
+HDB.US,D,20190822,000000,25.508,25.5199,24.8781,24.8957,6213718,0
+HDB.US,D,20190823,000000,25.2266,25.5998,24.9865,25.0796,9636577,0
+HDB.US,D,20190826,000000,25.7675,25.7984,25.2266,25.2832,9247796,0
+HDB.US,D,20190827,000000,25.3544,25.652,25.352,25.5199,5677163,0
+HDB.US,D,20190828,000000,25.4414,25.4414,25.1295,25.2689,2827054,0
+HDB.US,D,20190829,000000,25.1914,25.3568,25.094,25.2689,2207216,0
+HDB.US,D,20190830,000000,25.4794,25.6306,25.4058,25.4724,3284872,0
+HDB.US,D,20190903,000000,25.1985,25.2222,24.7987,24.813,3208874,0
+HDB.US,D,20190904,000000,25.2641,25.2641,24.889,24.8914,6899278,0
+HDB.US,D,20190905,000000,25.0498,25.132,24.3238,24.4727,9686587,0
+HDB.US,D,20190906,000000,24.572,24.9475,24.572,24.6476,6907964,0
+HDB.US,D,20190909,000000,24.657,24.9903,24.5744,24.6523,4082332,0
+HDB.US,D,20190910,000000,24.735,24.735,24.3927,24.5106,2976654,0
+HDB.US,D,20190911,000000,24.688,24.8629,24.5848,24.8106,6094982,0
+HDB.US,D,20190912,000000,25.0916,25.123,24.7284,24.7916,5884820,0
+HDB.US,D,20190913,000000,24.9285,25.0658,24.7517,24.8035,3395487,0
+HDB.US,D,20190916,000000,24.591,24.7141,24.428,24.5392,2966525,0
+HDB.US,D,20190917,000000,24.338,24.6523,24.2306,24.5416,2154386,0
+HDB.US,D,20190918,000000,24.338,24.513,24.1417,24.3166,2642995,0
+HDB.US,D,20190919,000000,24.2226,24.4584,24.1138,24.2321,3071109,0
+HDB.US,D,20190920,000000,26.4835,26.6964,26.3489,26.5072,13451120,0
+HDB.US,D,20190923,000000,27.6462,27.9961,27.2821,27.9676,10152532,0
+HDB.US,D,20190924,000000,27.7879,28.0176,27.3368,27.3676,7685720,0
+HDB.US,D,20190925,000000,27.1738,27.1832,26.8024,27.1761,10382030,0
+HDB.US,D,20190926,000000,27.7594,28.0854,27.5706,27.8916,6362111,0
+HDB.US,D,20190927,000000,28.2319,28.2366,27.3102,27.5283,5605715,0
+HDB.US,D,20190930,000000,27.3201,27.41,26.8333,26.9607,4344429,0
+HDB.US,D,20191001,000000,27.1404,27.188,26.7672,27.1356,3245901,0
+HDB.US,D,20191002,000000,26.8286,26.9374,26.6161,26.6869,3815485,0
+HDB.US,D,20191003,000000,26.8048,27.2398,26.6869,27.2303,3885023,0
+HDB.US,D,20191004,000000,26.3936,26.4649,25.8318,26.0961,6374070,0
+HDB.US,D,20191007,000000,25.9592,26.3864,25.922,26.375,4729426,0
+HDB.US,D,20191008,000000,26.2948,26.4364,26.2519,26.4316,5390488,0
+HDB.US,D,20191009,000000,26.8428,27.0273,26.7953,26.8333,2859577,0
+HDB.US,D,20191010,000000,26.6208,26.6679,26.3418,26.6632,3669362,0
+HDB.US,D,20191011,000000,26.7434,26.8618,26.4032,26.4835,2180633,0
+HDB.US,D,20191014,000000,26.3889,26.4554,26.1626,26.375,1800876,0
+HDB.US,D,20191015,000000,26.5638,27.0601,26.3608,26.9512,3598997,0
+HDB.US,D,20191016,000000,26.8994,27.1975,26.7197,27.0934,3508015,0
+HDB.US,D,20191017,000000,27.188,27.5188,27.188,27.2678,3181915,0
+HDB.US,D,20191018,000000,27.3724,27.4522,26.9232,26.9702,2459207,0
+HDB.US,D,20191021,000000,27.0648,27.7784,26.9988,27.6985,2628638,0
+HDB.US,D,20191022,000000,27.845,28.0712,27.7171,27.7784,3287297,0
+HDB.US,D,20191023,000000,27.8354,28.0617,27.7974,28.057,3945721,0
+HDB.US,D,20191024,000000,28.0384,28.3318,27.9629,28.3222,4491396,0
+HDB.US,D,20191025,000000,28.1991,28.5343,28.0617,28.4022,4613546,0
+HDB.US,D,20191028,000000,28.5866,28.7376,28.3782,28.3974,3041711,0
+HDB.US,D,20191029,000000,28.4306,28.8138,28.4306,28.7092,3307952,0
+HDB.US,D,20191030,000000,28.7092,28.9506,28.5818,28.9364,3276397,0
+HDB.US,D,20191031,000000,28.7376,28.9412,28.6716,28.8698,4568969,0
+HDB.US,D,20191101,000000,29.1584,29.1917,28.8228,29.097,3323399,0
+HDB.US,D,20191104,000000,29.097,29.215,28.8561,29.1304,2463221,0
+HDB.US,D,20191105,000000,29.1822,29.2768,28.7948,28.8228,4380571,0
+HDB.US,D,20191106,000000,28.9788,29.39,28.7615,29.3524,2349399,0
+HDB.US,D,20191107,000000,29.6785,29.7774,29.3823,29.428,2014393,0
+HDB.US,D,20191108,000000,29.3614,29.487,29.1774,29.2102,2398387,0
+HDB.US,D,20191111,000000,29.2578,29.4892,29.2102,29.2292,1219389,0
+HDB.US,D,20191112,000000,29.2578,29.4137,29.0828,29.097,2167586,0
+HDB.US,D,20191113,000000,28.9697,29.2436,28.8584,29.0638,2068453,0
+HDB.US,D,20191114,000000,29.0638,29.3946,29.0353,29.3428,2852780,0
+HDB.US,D,20191115,000000,29.4422,29.5268,29.168,29.2816,1927737,0
+HDB.US,D,20191118,000000,29.2055,29.2436,28.9744,29.012,2339466,0
+HDB.US,D,20191119,000000,29.0686,29.121,28.8842,29.0263,2659348,0
+HDB.US,D,20191120,000000,28.9412,29.3476,28.9412,29.1917,2239321,0
+HDB.US,D,20191121,000000,29.2531,29.3048,29.0306,29.1537,3617109,0
+HDB.US,D,20191122,000000,29.0638,29.2578,29.0072,29.1162,1667854,0
+HDB.US,D,20191125,000000,29.3001,29.5178,29.2816,29.4845,3600505,0
+HDB.US,D,20191126,000000,29.3524,29.6642,29.3476,29.6452,1990884,0
+HDB.US,D,20191127,000000,29.6404,29.9951,29.5226,29.9571,2142228,0
+HDB.US,D,20191129,000000,29.5601,29.5601,28.9882,29.1822,1985867,0
+HDB.US,D,20191202,000000,29.215,29.3001,29.0216,29.2864,2329915,0
+HDB.US,D,20191203,000000,29.0025,29.2245,28.9269,29.1162,1896890,0
+HDB.US,D,20191204,000000,29.2673,29.5838,29.2388,29.4798,2986225,0
+HDB.US,D,20191205,000000,29.409,29.5411,29.2055,29.5036,2431665,0
+HDB.US,D,20191206,000000,29.4892,29.494,29.0923,29.4845,2608883,0
+HDB.US,D,20191209,000000,29.4422,29.513,29.2768,29.4422,2065357,0
+HDB.US,D,20191210,000000,29.6072,29.8768,29.5268,29.7631,3231092,0
+HDB.US,D,20191211,000000,29.7631,29.8672,29.5601,29.8625,2559952,0
+HDB.US,D,20191212,000000,30.1415,30.2266,29.9238,29.9808,2074009,0
+HDB.US,D,20191213,000000,30.1082,30.2451,29.9571,29.9856,2570935,0
+HDB.US,D,20191216,000000,29.8672,29.9808,29.5506,29.8958,2398967,0
+HDB.US,D,20191217,000000,30.1934,30.4818,30.1605,30.4201,4058761,0
+HDB.US,D,20191218,000000,30.7177,30.8974,30.5242,30.5998,2902061,0
+HDB.US,D,20191219,000000,30.5242,30.6284,30.3022,30.3164,2182814,0
+HDB.US,D,20191220,000000,30.6284,30.6426,30.3778,30.4344,2054891,0
+HDB.US,D,20191223,000000,30.4391,30.4771,30.075,30.1368,2103581,0
+HDB.US,D,20191224,000000,29.9856,30.1734,29.9052,30.1415,1005272,0
+HDB.US,D,20191226,000000,29.7678,30.075,29.7398,29.9148,1489002,0
+HDB.US,D,20191227,000000,30.075,30.0988,29.7588,29.825,1551646,0
+HDB.US,D,20191230,000000,30.0188,30.1035,29.6738,29.7446,2074190,0
+HDB.US,D,20191231,000000,29.688,29.9619,29.6452,29.9476,1088214,0
+HDB.US,D,20200102,000000,30.1795,30.3354,29.9124,30.1035,2360771,0
+HDB.US,D,20200103,000000,29.7398,29.8154,29.2816,29.3048,3156423,0
+HDB.US,D,20200106,000000,28.8276,28.972,28.53,28.7852,4915441,0
+HDB.US,D,20200107,000000,28.9602,29.0496,28.6812,28.6812,2620024,0
+HDB.US,D,20200108,000000,28.6906,29.1256,28.6859,28.9882,3690867,0
+HDB.US,D,20200109,000000,29.3238,29.5554,29.2864,29.5458,3080827,0
+HDB.US,D,20200110,000000,29.6357,29.6832,29.2436,29.2531,2586667,0
+HDB.US,D,20200113,000000,29.6548,29.8392,29.513,29.7018,3652733,0
+HDB.US,D,20200114,000000,29.7018,29.8792,29.5483,29.6832,2139720,0
+HDB.US,D,20200115,000000,29.7351,29.8392,29.371,29.5178,2038246,0
+HDB.US,D,20200116,000000,29.6832,29.6832,29.1066,29.1304,3642316,0
+HDB.US,D,20200117,000000,29.1584,29.234,28.993,29.1774,2446346,0
+HDB.US,D,20200121,000000,28.8042,28.8042,27.8688,27.9248,5675985,0
+HDB.US,D,20200122,000000,28.1616,28.3412,27.7879,27.8354,4759631,0
+HDB.US,D,20200123,000000,27.92,28.0104,27.7171,27.7594,3188078,0
+HDB.US,D,20200124,000000,28.0474,28.346,27.8868,27.9913,3278014,0
+HDB.US,D,20200127,000000,27.5611,27.5844,27.3676,27.438,2288163,0
+HDB.US,D,20200128,000000,27.5046,27.613,27.1594,27.41,3528454,0
+HDB.US,D,20200129,000000,27.6652,27.6652,27.3248,27.4618,4784582,0
+HDB.US,D,20200130,000000,27.2726,27.3344,27.032,27.216,3192758,0
+HDB.US,D,20200131,000000,27.0981,27.2256,26.909,27.0696,4987394,0
+HDB.US,D,20200203,000000,27.0368,27.2726,26.9702,27.2022,3690250,0
+HDB.US,D,20200204,000000,27.6558,28.0902,27.651,27.8592,3746176,0
+HDB.US,D,20200205,000000,28.2508,28.2556,27.7309,27.873,3723384,0
+HDB.US,D,20200206,000000,28.0617,28.1758,27.9438,28.1568,2185372,0
+HDB.US,D,20200207,000000,27.9866,28.0807,27.7546,27.7689,2007492,0
+HDB.US,D,20200210,000000,27.7171,27.9842,27.7171,27.8116,1337307,0
+HDB.US,D,20200211,000000,28.0998,28.5109,27.9913,28.1378,2496403,0
+HDB.US,D,20200212,000000,28.3412,28.4197,28.1235,28.2652,1494475,0
+HDB.US,D,20200213,000000,28.19,28.383,27.977,28.2272,2561422,0
+HDB.US,D,20200214,000000,27.6842,27.8825,27.6224,27.7594,2196225,0
+HDB.US,D,20200218,000000,27.4903,27.8212,27.3344,27.7642,2872600,0
+HDB.US,D,20200219,000000,27.8688,27.8916,27.5188,27.6177,2603658,0
+HDB.US,D,20200220,000000,27.419,27.6272,27.2208,27.3956,3412351,0
+HDB.US,D,20200221,000000,27.3154,27.4428,27.0226,27.1832,2510857,0
+HDB.US,D,20200224,000000,26.6394,26.956,26.531,26.7434,3944975,0
+HDB.US,D,20200225,000000,27.0506,27.1309,26.3228,26.3323,4130579,0
+HDB.US,D,20200226,000000,26.5168,26.8238,26.1764,26.1954,5393656,0
+HDB.US,D,20200227,000000,26.2187,26.3841,25.9068,25.9876,7982128,0
+HDB.US,D,20200228,000000,25.5341,26.0581,25.2175,25.9212,6426560,0
+HDB.US,D,20200302,000000,25.3962,25.8598,25.3873,25.827,4863127,0
+HDB.US,D,20200303,000000,25.7842,26.1578,25.1724,25.3873,6940517,0
+HDB.US,D,20200304,000000,25.0706,25.1795,24.8914,25.0378,6901180,0
+HDB.US,D,20200305,000000,24.9147,24.995,24.2578,24.3333,7406160,0
+HDB.US,D,20200306,000000,23.9696,24.3904,23.771,24.291,10680843,0
+HDB.US,D,20200309,000000,23.3032,23.6245,22.6842,23.2462,7512766,0
+HDB.US,D,20200310,000000,23.7614,24.0119,23.1378,23.9554,6944774,0
+HDB.US,D,20200311,000000,23.6198,23.7096,22.7612,22.8686,5570444,0
+HDB.US,D,20200312,000000,21.1672,21.5262,20.5341,21.1483,8340929,0
+HDB.US,D,20200313,000000,23.2509,23.7995,21.8998,22.5284,7895263,0
+HDB.US,D,20200316,000000,20.3211,21.4696,20.2678,20.3873,8032509,0
+HDB.US,D,20200317,000000,20.5668,22.188,20.5668,22.0886,9809640,0
+HDB.US,D,20200318,000000,19.3523,19.8106,18.2085,19.4796,12687650,0
+HDB.US,D,20200319,000000,18.7618,18.9035,16.5736,17.1736,21304739,0
+HDB.US,D,20200320,000000,17.4854,17.7322,16.8214,16.9093,15337225,0
+HDB.US,D,20200323,000000,15.4394,15.5954,13.9415,14.1583,20691679,0
+HDB.US,D,20200324,000000,15.3966,16.6678,14.8342,15.5906,20425385,0
+HDB.US,D,20200325,000000,16.4834,17.7598,16.3184,17.4854,9949896,0
+HDB.US,D,20200326,000000,18.1995,19.6498,18.1995,19.4796,12668528,0
+HDB.US,D,20200327,000000,18.6059,19.2154,17.5187,18.5774,11181985,0
+HDB.US,D,20200330,000000,17.9394,18.3459,17.301,18.3174,7841632,0
+HDB.US,D,20200331,000000,18.478,18.6672,17.9532,18.1757,6501746,0
+HDB.US,D,20200401,000000,17.2682,17.552,16.819,17.0414,5951459,0
+HDB.US,D,20200402,000000,17.0414,17.7646,16.9045,17.755,6586771,0
+HDB.US,D,20200403,000000,17.4759,17.5093,16.0018,16.3464,6931627,0
+HDB.US,D,20200406,000000,17.3105,18.2014,17.1879,17.4617,9744503,0
+HDB.US,D,20200407,000000,18.5868,18.6434,17.3913,17.495,7549704,0
+HDB.US,D,20200408,000000,18.0574,18.5156,17.6176,18.3554,5551005,0
+HDB.US,D,20200409,000000,18.7142,19.6926,18.6714,19.2628,5276249,0
+HDB.US,D,20200413,000000,18.9035,19.0737,17.9603,18.7381,4304362,0
+HDB.US,D,20200414,000000,19.4939,19.6142,18.8702,19.376,3743229,0
+HDB.US,D,20200415,000000,18.1662,18.5018,18.0102,18.237,4220261,0
+HDB.US,D,20200416,000000,18.5821,18.6672,17.4569,17.8164,6899508,0
+HDB.US,D,20200417,000000,19.3,19.5367,18.2984,18.8893,10864759,0
+HDB.US,D,20200420,000000,19.2862,20.0044,19.163,19.5604,6075837,0
+HDB.US,D,20200421,000000,18.7381,19.0452,18.1662,18.4168,5753018,0
+HDB.US,D,20200422,000000,19.3428,19.3998,18.8798,19.2719,5396737,0
+HDB.US,D,20200423,000000,19.376,19.7726,19.2201,19.319,4728103,0
+HDB.US,D,20200424,000000,19.2439,19.2814,18.7618,18.8798,3718419,0
+HDB.US,D,20200427,000000,19.1441,19.2534,18.9178,19.1821,4680640,0
+HDB.US,D,20200428,000000,19.745,20.0236,19.2862,19.3,4606459,0
+HDB.US,D,20200429,000000,20.6282,21.2286,20.5056,21.2239,7059535,0
+HDB.US,D,20200430,000000,21.1953,21.1953,20.1652,20.4866,4432007,0
+HDB.US,D,20200501,000000,19.9664,19.9998,19.57,19.8961,2967268,0
+HDB.US,D,20200504,000000,19.1488,19.357,18.8322,19.2344,4313671,0
+HDB.US,D,20200505,000000,19.2106,19.6855,19.1964,19.2628,2730621,0
+HDB.US,D,20200506,000000,19.6451,19.7022,19.2344,19.2534,2578049,0
+HDB.US,D,20200507,000000,19.2628,19.6712,18.9834,19.05,4630947,0
+HDB.US,D,20200508,000000,19.5748,19.6926,19.0215,19.1821,5822951,0
+HDB.US,D,20200511,000000,18.9881,18.9976,18.19,18.2038,9513116,0
+HDB.US,D,20200512,000000,18.7096,19.7308,18.171,19.0832,15679954,0
+HDB.US,D,20200513,000000,19.1964,19.1964,17.9204,17.9484,14133714,0
+HDB.US,D,20200514,000000,17.6556,18.1505,17.2544,17.7646,15451378,0
+HDB.US,D,20200515,000000,17.5234,17.6319,17.1451,17.2212,12237463,0
+HDB.US,D,20200518,000000,17.3486,17.4807,17.2212,17.2634,15077225,0
+HDB.US,D,20200519,000000,17.3676,17.4056,16.8475,16.9516,8231287,0
+HDB.US,D,20200520,000000,17.358,17.9394,17.2962,17.8496,5489995,0
+HDB.US,D,20200521,000000,17.7598,17.977,17.58,17.58,5504661,0
+HDB.US,D,20200522,000000,17.2116,17.358,17.1308,17.3533,3440739,0
+HDB.US,D,20200526,000000,17.9062,18.0054,17.6937,17.7693,7812973,0
+HDB.US,D,20200527,000000,18.7899,19.3285,18.5631,19.2909,10855943,0
+HDB.US,D,20200528,000000,19.8534,19.8534,19.4022,19.4235,11294524,0
+HDB.US,D,20200529,000000,19.2766,19.8438,19.2719,19.7678,6616330,0
+HDB.US,D,20200601,000000,20.0663,20.4205,19.877,20.0896,4901296,0
+HDB.US,D,20200602,000000,20.614,21.115,20.555,21.0774,7158170,0
+HDB.US,D,20200603,000000,21.4977,21.8072,21.4506,21.7815,8218960,0
+HDB.US,D,20200604,000000,21.6065,21.8428,21.2566,21.4458,7498510,0
+HDB.US,D,20200605,000000,22.514,22.5188,22.0415,22.4998,7118000,0
+HDB.US,D,20200608,000000,22.1214,22.2117,21.5738,21.6583,5409420,0
+HDB.US,D,20200609,000000,21.1056,21.115,20.652,20.7323,6432694,0
+HDB.US,D,20200610,000000,20.8882,20.9734,20.5668,20.6187,3860985,0
+HDB.US,D,20200611,000000,19.82,19.9332,19.1916,19.2486,8497238,0
+HDB.US,D,20200612,000000,20.1794,20.3638,19.7117,20.0044,5312607,0
+HDB.US,D,20200615,000000,19.4796,19.957,19.2766,19.745,4805268,0
+HDB.US,D,20200616,000000,20.3211,20.5431,20.0753,20.1889,4053891,0
+HDB.US,D,20200617,000000,20.2407,20.3211,20.101,20.1889,3223258,0
+HDB.US,D,20200618,000000,20.5622,20.99,20.5103,20.6757,3003687,0
+HDB.US,D,20200619,000000,21.0912,21.3042,20.8412,21.1198,5526499,0
+HDB.US,D,20200622,000000,21.0726,21.3232,20.9638,21.134,3707052,0
+HDB.US,D,20200623,000000,21.5072,21.8475,21.4316,21.4696,5191310,0
+HDB.US,D,20200624,000000,21.1716,21.1716,20.6282,20.8459,3420584,0
+HDB.US,D,20200625,000000,20.5996,21.7059,20.5996,21.5738,5250240,0
+HDB.US,D,20200626,000000,21.4316,21.7392,21.2334,21.3089,4298033,0
+HDB.US,D,20200629,000000,21.5785,21.6679,21.3703,21.5594,4547702,0
+HDB.US,D,20200630,000000,21.5167,21.5642,21.2566,21.4834,3438614,0
+HDB.US,D,20200701,000000,21.8286,22.7831,21.7768,22.651,8034695,0
+HDB.US,D,20200702,000000,22.9105,23.0246,22.5116,22.571,3444372,0
+HDB.US,D,20200706,000000,23.1853,23.3645,22.9866,23.0717,2558970,0
+HDB.US,D,20200707,000000,23.1568,23.1758,22.5844,22.6462,3553825,0
+HDB.US,D,20200708,000000,22.7736,23.0104,22.6081,22.9818,4253054,0
+HDB.US,D,20200709,000000,22.9818,23.0902,22.6889,22.9438,2917003,0
+HDB.US,D,20200710,000000,22.5093,22.883,22.4285,22.8686,2830379,0
+HDB.US,D,20200713,000000,22.4665,22.552,22.0886,22.2212,4558596,0
+HDB.US,D,20200714,000000,21.6583,21.9184,21.5594,21.8808,3628508,0
+HDB.US,D,20200715,000000,22.07,22.4056,22.0224,22.0838,2810644,0
+HDB.US,D,20200716,000000,21.9844,22.107,21.8523,21.956,1709865,0
+HDB.US,D,20200717,000000,22.4998,22.5331,22.3391,22.3438,2602718,0
+HDB.US,D,20200720,000000,23.2324,24.4892,23.1401,24.3428,8747666,0
+HDB.US,D,20200721,000000,24.3238,24.6452,24.3071,24.5981,4470905,0
+HDB.US,D,20200722,000000,23.9174,24.1304,23.577,23.6858,3587644,0
+HDB.US,D,20200723,000000,23.6716,23.9744,23.5912,23.7001,2485224,0
+HDB.US,D,20200724,000000,23.577,23.7519,23.4115,23.7472,5467960,0
+HDB.US,D,20200727,000000,22.9014,23.2038,22.8544,22.9438,6074813,0
+HDB.US,D,20200728,000000,22.7032,23.0199,22.651,22.92,3922616,0
+HDB.US,D,20200729,000000,22.571,23.0199,22.571,23.0199,6199342,0
+HDB.US,D,20200730,000000,22.245,22.5754,22.245,22.4618,4537445,0
+HDB.US,D,20200731,000000,22.1166,22.32,21.819,22.0934,6092468,0
+HDB.US,D,20200803,000000,21.6018,21.7862,21.4554,21.6255,5773444,0
+HDB.US,D,20200804,000000,22.3296,22.3296,21.6964,21.8855,3659565,0
+HDB.US,D,20200805,000000,21.9512,22.1028,21.7791,21.9326,2919022,0
+HDB.US,D,20200806,000000,22.0082,22.0838,21.7862,21.8855,2571427,0
+HDB.US,D,20200807,000000,21.9654,21.9892,21.6964,21.9892,2979197,0
+HDB.US,D,20200810,000000,22.2588,22.3248,21.7202,21.8048,2909154,0
+HDB.US,D,20200811,000000,22.3534,22.5754,22.2307,22.2307,3383950,0
+HDB.US,D,20200812,000000,22.5473,22.6034,22.1028,22.282,2513928,0
+HDB.US,D,20200813,000000,22.0462,22.4332,21.8903,22.282,2831097,0
+HDB.US,D,20200814,000000,21.8238,22.2354,21.8048,22.0558,2751840,0
+HDB.US,D,20200817,000000,21.8333,21.9702,21.531,21.6774,3114907,0
+HDB.US,D,20200818,000000,22.2117,22.552,22.1689,22.4808,3927326,0
+HDB.US,D,20200819,000000,22.2588,22.5284,22.2354,22.301,1834007,0
+HDB.US,D,20200820,000000,22.107,22.6319,22.0653,22.552,2180290,0
+HDB.US,D,20200821,000000,22.8258,22.9628,22.7009,22.8734,1744652,0
+HDB.US,D,20200824,000000,23.615,23.7001,23.355,23.4923,3674886,0
+HDB.US,D,20200825,000000,23.634,23.7239,23.4025,23.6716,2115439,0
+HDB.US,D,20200826,000000,23.7192,23.7472,23.3645,23.4971,2223062,0
+HDB.US,D,20200827,000000,23.2936,23.4591,23.1806,23.3507,3945172,0
+HDB.US,D,20200828,000000,23.7286,24.2296,23.6954,24.1441,2690965,0
+HDB.US,D,20200831,000000,23.6198,23.7472,23.4401,23.4401,2342819,0
+HDB.US,D,20200901,000000,23.9834,24.2953,23.8703,24.2296,2718217,0
+HDB.US,D,20200902,000000,24.1916,24.5368,24.078,24.4607,2288222,0
+HDB.US,D,20200903,000000,24.272,24.409,23.8418,24.05,2637176,0
+HDB.US,D,20200904,000000,24.05,24.1112,23.3032,23.6764,2986351,0
+HDB.US,D,20200908,000000,23.421,23.7096,23.3126,23.3788,3365565,0
+HDB.US,D,20200909,000000,23.5019,23.7543,23.4591,23.5584,1935486,0
+HDB.US,D,20200910,000000,23.4781,23.6673,23.1663,23.2841,2914527,0
+HDB.US,D,20200911,000000,23.2936,23.3459,23.0388,23.3126,2155100,0
+HDB.US,D,20200914,000000,23.0151,23.2086,22.9152,23.0717,2177278,0
+HDB.US,D,20200915,000000,23.4258,23.5441,23.3365,23.3882,2219116,0
+HDB.US,D,20200916,000000,23.5109,23.9126,23.4923,23.8466,2359365,0
+HDB.US,D,20200917,000000,23.5584,23.7472,23.4562,23.7377,1621538,0
+HDB.US,D,20200918,000000,23.1188,23.2984,23.0199,23.152,2410093,0
+HDB.US,D,20200921,000000,22.8068,22.8068,22.4285,22.727,2815718,0
+HDB.US,D,20200922,000000,22.5378,22.8592,22.4808,22.8116,2436971,0
+HDB.US,D,20200923,000000,22.9062,23.0008,22.6724,22.7222,2453130,0
+HDB.US,D,20200924,000000,22.2212,22.6438,22.032,22.514,2075936,0
+HDB.US,D,20200925,000000,22.6557,22.996,22.4608,22.9818,1860262,0
+HDB.US,D,20200928,000000,23.1092,23.2936,22.9248,22.9391,2644122,0
+HDB.US,D,20200929,000000,23.0526,23.2086,22.8782,23.1378,3166199,0
+HDB.US,D,20200930,000000,23.4353,23.9078,23.2556,23.6102,3697365,0
+HDB.US,D,20201001,000000,24.1256,24.5648,24.0994,24.4702,2603614,0
+HDB.US,D,20201002,000000,24.3096,24.6594,24.137,24.4654,2090547,0
+HDB.US,D,20201005,000000,24.688,24.995,24.6499,24.8201,3061018,0
+HDB.US,D,20201006,000000,25.401,25.5712,25.1652,25.1842,2452838,0
+HDB.US,D,20201007,000000,25.5432,25.7086,25.4486,25.496,2032547,0
+HDB.US,D,20201008,000000,25.9402,26.134,25.5199,25.9212,3696485,0
+HDB.US,D,20201009,000000,26.6114,26.7863,26.5024,26.5686,2653195,0
+HDB.US,D,20201012,000000,25.9924,26.4602,25.9924,26.3466,1859116,0
+HDB.US,D,20201013,000000,25.8646,26.3561,25.8175,26.3276,2718568,0
+HDB.US,D,20201014,000000,26.512,26.7768,26.4174,26.6584,1991639,0
+HDB.US,D,20201015,000000,25.7414,26.2187,25.6829,26.1811,2824925,0
+HDB.US,D,20201016,000000,26.7816,26.8,26.2804,26.4649,2451437,0
+HDB.US,D,20201019,000000,26.819,27.391,26.7059,27.1262,4799809,0
+HDB.US,D,20201020,000000,27.5516,28.0807,27.533,27.8354,5539749,0
+HDB.US,D,20201021,000000,27.9391,28.2771,27.7736,28.2508,2694985,0
+HDB.US,D,20201022,000000,28.0428,28.4259,27.977,28.3688,4133541,0
+HDB.US,D,20201023,000000,28.1948,28.5343,28.1948,28.5252,2568562,0
+HDB.US,D,20201026,000000,28.1092,28.191,28.0198,28.095,3233431,0
+HDB.US,D,20201027,000000,28.4639,28.4639,28.1187,28.308,4742363,0
+HDB.US,D,20201028,000000,27.8116,27.8544,27.4998,27.6795,6867937,0
+HDB.US,D,20201029,000000,27.2541,27.3248,27.013,27.2208,3882099,0
+HDB.US,D,20201030,000000,27.2446,27.2446,26.8714,27.1452,2539066,0
+HDB.US,D,20201102,000000,27.3956,28.0664,27.3724,27.901,4220478,0
+HDB.US,D,20201103,000000,28.3735,28.6198,28.164,28.4259,4270554,0
+HDB.US,D,20201104,000000,28.6294,29.149,28.5343,29.0353,2398509,0
+HDB.US,D,20201105,000000,29.0168,29.4988,28.9554,29.456,2528335,0
+HDB.US,D,20201106,000000,29.8202,30.2309,29.4422,29.9856,4414943,0
+HDB.US,D,20201109,000000,31.6114,32.1452,31.4697,31.5496,4403731,0
+HDB.US,D,20201110,000000,31.5026,31.9893,31.4269,31.8144,3585686,0
+HDB.US,D,20201111,000000,31.5496,31.5496,31.1246,31.4222,3255584,0
+HDB.US,D,20201112,000000,31.2045,31.5116,30.6848,31.4745,3810060,0
+HDB.US,D,20201113,000000,31.6584,32.1262,31.4364,32.0982,3628165,0
+HDB.US,D,20201116,000000,32.632,32.7266,32.3767,32.4761,2169356,0
+HDB.US,D,20201117,000000,32.5846,32.8307,32.3202,32.4572,2626385,0
+HDB.US,D,20201118,000000,32.7452,32.788,31.6817,31.7388,4385703,0
+HDB.US,D,20201119,000000,31.5163,31.5924,31.309,31.4836,2906630,0
+HDB.US,D,20201120,000000,31.7626,31.8424,31.2806,31.4269,2924174,0
+HDB.US,D,20201123,000000,31.7436,31.8238,31.3228,31.4788,1848200,0
+HDB.US,D,20201124,000000,32.4761,33.0808,32.3862,32.8868,4125647,0
+HDB.US,D,20201125,000000,32.0982,32.4666,32.0364,32.2351,3413117,0
+HDB.US,D,20201127,000000,32.788,32.788,31.975,32.0506,2479103,0
+HDB.US,D,20201130,000000,31.9798,32.6606,31.8286,32.6082,3008207,0
+HDB.US,D,20201201,000000,32.9962,33.4354,32.9106,33.1896,2647299,0
+HDB.US,D,20201202,000000,32.7642,33.0522,32.6187,32.9534,2159250,0
+HDB.US,D,20201203,000000,32.372,32.4238,31.9042,32.15,2642322,0
+HDB.US,D,20201204,000000,32.5374,32.575,31.8096,31.8995,4441741,0
+HDB.US,D,20201207,000000,31.7056,31.9608,31.696,31.8191,3732524,0
+HDB.US,D,20201208,000000,31.7816,32.103,31.7293,31.8424,2038010,0
+HDB.US,D,20201209,000000,32.5089,32.5612,31.5116,31.8758,3364501,0
+HDB.US,D,20201210,000000,31.4602,31.9988,31.1174,31.8852,2957381,0
+HDB.US,D,20201211,000000,31.7484,32.2018,31.5448,31.5496,4102347,0
+HDB.US,D,20201214,000000,31.5543,32.0458,31.3462,31.4745,3877393,0
+HDB.US,D,20201215,000000,31.8805,32.5232,31.7341,32.5089,3656153,0
+HDB.US,D,20201216,000000,32.5232,32.7689,32.2445,32.6791,3069392,0
+HDB.US,D,20201217,000000,33.1986,33.5296,32.9724,33.2463,4019115,0
+HDB.US,D,20201218,000000,32.6082,33.2891,32.5279,33.2891,3597541,0
+HDB.US,D,20201221,000000,32.0839,32.325,31.8424,32.3012,3525946,0
+HDB.US,D,20201222,000000,32.4148,32.5042,32.0649,32.3344,1525042,0
+HDB.US,D,20201223,000000,32.547,32.854,32.5136,32.6415,1156401,0
+HDB.US,D,20201224,000000,33.095,33.1188,32.6839,32.8683,655415,0
+HDB.US,D,20201228,000000,33.2034,33.3689,32.9011,33.3641,1640771,0
+HDB.US,D,20201229,000000,33.5866,33.7426,33.4069,33.4212,1434343,0
+HDB.US,D,20201230,000000,33.6855,34.2055,33.6712,34.0258,2347306,0
+HDB.US,D,20201231,000000,34.2341,34.2341,33.9127,34.149,1715435,0
+HDB.US,D,20210104,000000,34.1627,34.1627,32.8916,33.0808,2616502,0
+HDB.US,D,20210105,000000,33.5343,33.8747,33.4554,33.8091,1352093,0
+HDB.US,D,20210106,000000,33.7853,34.0258,33.3546,33.4496,2775731,0
+HDB.US,D,20210107,000000,33.483,34.158,33.4449,34.0068,2616469,0
+HDB.US,D,20210108,000000,34.2674,34.4561,34.0306,34.4561,1759547,0
+HDB.US,D,20210111,000000,34.2626,34.6686,34.0116,34.6024,2234581,0
+HDB.US,D,20210112,000000,35.1035,35.3964,34.9452,35.3541,2185448,0
+HDB.US,D,20210113,000000,35.1035,35.7653,34.7774,35.7558,3086509,0
+HDB.US,D,20210114,000000,35.7463,35.869,35.5052,35.7605,2227618,0
+HDB.US,D,20210115,000000,35.7082,35.8409,35.1934,35.3869,3644310,0
+HDB.US,D,20210119,000000,35.9736,35.9736,35.0707,35.4012,4797868,0
+HDB.US,D,20210120,000000,35.3446,35.5808,35.2029,35.5385,1793501,0
+HDB.US,D,20210121,000000,35.288,35.3541,34.5697,34.7066,3146473,0
+HDB.US,D,20210122,000000,34.0638,35.094,33.9926,35.0893,2329644,0
+HDB.US,D,20210125,000000,35.2928,35.4392,34.7114,34.8198,3179319,0
+HDB.US,D,20210126,000000,34.5508,34.7726,34.2863,34.4042,3585322,0
+HDB.US,D,20210127,000000,33.4212,33.52,32.5089,32.5326,4877028,0
+HDB.US,D,20210128,000000,32.7452,34.0638,32.651,34.0258,9537829,0
+HDB.US,D,20210129,000000,33.733,34.0829,33.3974,34.0734,5404035,0
+HDB.US,D,20210201,000000,35.8266,37.0507,35.7986,36.8615,5321656,0
+HDB.US,D,20210202,000000,38.4683,38.601,37.334,37.8446,4163198,0
+HDB.US,D,20210203,000000,37.7738,38.3784,37.6839,37.9249,3479503,0
+HDB.US,D,20210204,000000,37.9249,37.9249,37.4144,37.6886,2183851,0
+HDB.US,D,20210205,000000,37.9721,38.7378,37.8208,38.7284,2382084,0
+HDB.US,D,20210208,000000,38.5534,39.045,38.5534,38.9878,3189521,0
+HDB.US,D,20210209,000000,38.7093,38.8486,38.4117,38.5016,1988772,0
+HDB.US,D,20210210,000000,38.5296,38.6713,38.1046,38.1612,2940445,0
+HDB.US,D,20210211,000000,38.1754,38.3832,37.9012,38.2843,3456225,0
+HDB.US,D,20210212,000000,38.601,39.3473,38.4968,39.2436,2208474,0
+HDB.US,D,20210216,000000,40.028,40.028,39.0258,39.2579,2830598,0
+HDB.US,D,20210217,000000,38.676,38.6904,38.251,38.6622,2412634,0
+HDB.US,D,20210218,000000,38.2082,38.6152,38.2035,38.492,1902750,0
+HDB.US,D,20210219,000000,38.1945,39.2579,38.1945,39.0878,3972422,0
+HDB.US,D,20210222,000000,38.6432,38.6665,37.7975,37.8541,2668200,0
+HDB.US,D,20210223,000000,37.575,38.0076,37.0484,37.7452,2746396,0
+HDB.US,D,20210224,000000,38.8225,39.286,38.5296,38.9878,3861519,0
+HDB.US,D,20210225,000000,39.1252,39.508,38.648,38.6575,3450642,0
+HDB.US,D,20210226,000000,37.084,37.5774,36.6067,37.4006,2518720,0
+HDB.US,D,20210301,000000,38.2463,38.9124,38.1236,38.8182,2313293,0
+HDB.US,D,20210302,000000,38.8272,39.3806,38.695,39.13,3179083,0
+HDB.US,D,20210303,000000,39.6121,39.6638,38.473,38.9926,2281394,0
+HDB.US,D,20210304,000000,38.8272,39.3045,37.8304,38.4355,3730936,0
+HDB.US,D,20210305,000000,38.8319,38.974,37.8113,38.8842,3360012,0
+HDB.US,D,20210308,000000,38.4968,38.927,38.1802,38.369,3146608,0
+HDB.US,D,20210309,000000,38.6904,39.6354,38.6904,39.3473,4697813,0
+HDB.US,D,20210310,000000,38.9551,39.5982,38.9551,39.2199,2070670,0
+HDB.US,D,20210311,000000,39.5365,39.6971,39.2388,39.5792,2462918,0
+HDB.US,D,20210312,000000,38.927,39.0116,38.1188,38.1706,2472881,0
+HDB.US,D,20210315,000000,38.0005,38.213,37.594,38.1945,1605311,0
+HDB.US,D,20210316,000000,38.1849,39.2532,38.1374,38.908,3631140,0
+HDB.US,D,20210317,000000,37.9216,37.9392,37.2114,37.6649,3931804,0
+HDB.US,D,20210318,000000,37.5708,37.5708,36.6347,36.7674,2948001,0
+HDB.US,D,20210319,000000,37.0554,37.3483,36.677,36.7674,5410606,0
+HDB.US,D,20210322,000000,36.8187,37.2632,36.3842,37.0032,2686253,0
+HDB.US,D,20210323,000000,37.4006,37.8066,37.1072,37.4144,2013453,0
+HDB.US,D,20210324,000000,37.334,37.3825,36.7721,36.89,2814224,0
+HDB.US,D,20210325,000000,36.5258,37.0412,36.2663,36.9561,2482517,0
+HDB.US,D,20210326,000000,37.7642,38.2035,36.8615,37.5518,2461002,0
+HDB.US,D,20210329,000000,37.0412,37.3816,36.9328,37.2398,1574350,0
+HDB.US,D,20210330,000000,37.8446,38.3832,37.7642,38.232,2008916,0
+HDB.US,D,20210331,000000,37.1828,37.2256,36.3462,36.7152,5844547,0
+HDB.US,D,20210401,000000,36.5544,36.928,36.4222,36.7388,3620433,0
+HDB.US,D,20210405,000000,36.233,36.3414,35.6379,35.8409,2055203,0
+HDB.US,D,20210406,000000,35.9308,35.9664,35.5148,35.6469,3044029,0
+HDB.US,D,20210407,000000,35.6284,35.6331,35.047,35.25,2346353,0
+HDB.US,D,20210408,000000,35.3731,35.4439,34.853,35.1035,3126111,0
+HDB.US,D,20210409,000000,34.9666,34.9761,34.2103,34.8578,3478102,0
+HDB.US,D,20210412,000000,33.1986,33.4449,32.5184,32.566,6148015,0
+HDB.US,D,20210413,000000,33.4116,33.4924,32.6178,32.7076,4386198,0
+HDB.US,D,20210414,000000,33.2652,33.4686,33.0522,33.3313,3668411,0
+HDB.US,D,20210415,000000,33.9364,33.9555,33.589,33.7948,6865701,0
+HDB.US,D,20210416,000000,33.9836,34.0288,33.7235,33.9364,2979140,0
+HDB.US,D,20210419,000000,33.4164,33.4164,32.1924,32.254,5931677,0
+HDB.US,D,20210420,000000,32.2678,32.6415,32.1357,32.391,6688584,0
+HDB.US,D,20210421,000000,32.2304,32.4594,32.0079,32.3625,3132373,0
+HDB.US,D,20210422,000000,33.5533,33.5533,32.7124,32.7356,3445463,0
+HDB.US,D,20210423,000000,32.807,32.971,32.6886,32.8117,2023130,0
+HDB.US,D,20210426,000000,33.251,33.6294,32.7927,33.6104,4212686,0
+HDB.US,D,20210427,000000,34.2954,34.4233,33.7663,34.0734,4713211,0
+HDB.US,D,20210428,000000,34.3852,35.2738,34.1209,35.075,5791055,0
+HDB.US,D,20210429,000000,35.1696,35.25,34.1162,34.5602,3135598,0
+HDB.US,D,20210430,000000,33.6807,33.8091,33.0385,33.213,3967552,0
+HDB.US,D,20210503,000000,33.4116,33.4782,32.731,32.982,4322979,0
+HDB.US,D,20210504,000000,32.5279,32.7356,32.372,32.6982,2678407,0
+HDB.US,D,20210505,000000,33.3737,33.3737,32.9558,33.0052,2473093,0
+HDB.US,D,20210506,000000,33.1236,33.4022,32.9486,33.3409,3111916,0
+HDB.US,D,20210507,000000,33.4782,34.0544,33.3504,33.7378,2222843,0
+HDB.US,D,20210510,000000,33.9294,34.0258,32.8446,32.8446,3160509,0
+HDB.US,D,20210511,000000,32.5089,32.8307,32.4192,32.7028,3928888,0
+HDB.US,D,20210512,000000,32.5612,32.7698,32.306,32.3482,1842588,0
+HDB.US,D,20210513,000000,32.5232,33.0148,32.4238,32.8493,1696063,0
+HDB.US,D,20210514,000000,33.0902,33.1236,32.5042,33.1188,1944197,0
+HDB.US,D,20210517,000000,33.7663,33.9698,33.5248,33.8604,3522835,0
+HDB.US,D,20210518,000000,34.4798,35.25,34.4328,34.9666,3192094,0
+HDB.US,D,20210519,000000,34.546,34.8815,34.1913,34.7588,2668600,0
+HDB.US,D,20210520,000000,34.5744,34.91,34.4185,34.6829,2440311,0
+HDB.US,D,20210521,000000,35.4676,36.2806,35.3588,36.1246,4254878,0
+HDB.US,D,20210524,000000,35.9497,36.4698,35.6706,35.6896,2984976,0
+HDB.US,D,20210525,000000,35.2548,35.3398,34.4984,34.5032,4639166,0
+HDB.US,D,20210526,000000,34.8012,35.0232,34.5935,34.9524,2220611,0
+HDB.US,D,20210527,000000,35.1554,35.7843,35.0327,35.7415,2238180,0
+HDB.US,D,20210528,000000,35.8974,36.3557,35.8974,36.1664,2208122,0
+HDB.US,D,20210601,000000,36.252,36.3086,35.6826,35.9308,1791185,0
+HDB.US,D,20210602,000000,35.964,36.3604,35.8737,36.1151,2092905,0
+HDB.US,D,20210603,000000,36.1998,36.5968,36.1056,36.2806,1555931,0
+HDB.US,D,20210604,000000,36.1998,36.3225,36.0154,36.3134,765634,0
+HDB.US,D,20210607,000000,36.1855,36.4222,36.1807,36.3509,1038422,0
+HDB.US,D,20210608,000000,36.1527,36.389,36.0581,36.3652,1884134,0
+HDB.US,D,20210609,000000,36.2236,36.6818,36.1342,36.5068,2464372,0
+HDB.US,D,20210610,000000,36.5021,36.602,36.1527,36.5021,1795203,0
+HDB.US,D,20210611,000000,36.5878,36.6676,36.3557,36.6067,1437357,0
+HDB.US,D,20210614,000000,36.1664,36.4674,36.1056,36.2568,2286668,0
+HDB.US,D,20210615,000000,36.4127,36.6162,35.8974,36.5496,2270243,0
+HDB.US,D,20210616,000000,36.602,36.602,35.1601,35.3398,3965041,0
+HDB.US,D,20210617,000000,35.5522,35.666,35.1982,35.1982,2933688,0
+HDB.US,D,20210618,000000,35.4957,35.595,35.132,35.1696,1741648,0
+HDB.US,D,20210621,000000,35.4534,35.7415,35.1178,35.5428,2173491,0
+HDB.US,D,20210622,000000,35.3869,35.5713,35.1982,35.335,1791543,0
+HDB.US,D,20210623,000000,35.529,35.6469,35.0089,35.1554,4697182,0
+HDB.US,D,20210624,000000,35.4439,36.0344,35.316,35.316,2867844,0
+HDB.US,D,20210625,000000,35.6331,35.8105,35.3588,35.3964,3157738,0
+HDB.US,D,20210628,000000,35.5452,35.7016,35.1901,35.2371,3021426,0
+HDB.US,D,20210629,000000,35.3227,35.5242,34.9909,35.0098,3230120,0
+HDB.US,D,20210630,000000,34.9528,34.9528,34.5978,34.6544,3799081,0
+HDB.US,D,20210701,000000,34.7137,34.9909,34.119,34.2754,10561835,0
+HDB.US,D,20210702,000000,34.3938,34.6876,34.2469,34.6686,1154813,0
+HDB.US,D,20210706,000000,35.5362,35.5362,35.0432,35.2799,4316952,0
+HDB.US,D,20210707,000000,35.4886,35.5362,35.0118,35.1758,2171217,0
+HDB.US,D,20210708,000000,34.6638,34.806,34.3605,34.7541,2942851,0
+HDB.US,D,20210709,000000,34.6448,34.9956,34.4271,34.8488,3427711,0
+HDB.US,D,20210712,000000,34.5644,34.7256,34.2374,34.7162,2622798,0
+HDB.US,D,20210713,000000,34.8392,35.0408,34.4742,34.6448,2056356,0
+HDB.US,D,20210714,000000,34.8915,35.1377,34.7398,35.0808,1559724,0
+HDB.US,D,20210715,000000,35.2276,35.6592,35.1568,35.5404,1763386,0
+HDB.US,D,20210716,000000,35.5314,35.6355,35.3084,35.3512,1388331,0
+HDB.US,D,20210719,000000,34.4033,34.4224,32.787,32.806,4164256,0
+HDB.US,D,20210720,000000,33.0722,33.2291,32.5636,32.9629,2947526,0
+HDB.US,D,20210721,000000,33.0485,33.4763,32.8583,33.405,1769571,0
+HDB.US,D,20210722,000000,33.657,33.7473,32.982,33.0818,2086346,0
+HDB.US,D,20210723,000000,33.3052,33.3052,32.9772,33.21,1722085,0
+HDB.US,D,20210726,000000,33.1816,33.4668,33.1317,33.4526,2035141,0
+HDB.US,D,20210727,000000,33.3242,33.4858,32.9106,33.1721,1825111,0
+HDB.US,D,20210728,000000,32.982,33.5523,32.8488,33.4192,2293831,0
+HDB.US,D,20210729,000000,33.5618,34.0468,33.5048,33.8662,2455537,0
+HDB.US,D,20210730,000000,33.8234,33.9516,33.5048,33.5476,1317388,0
+HDB.US,D,20210802,000000,33.7282,33.9278,33.5762,33.6284,1580230,0
+HDB.US,D,20210803,000000,34.0942,34.332,33.6474,34.2892,3023235,0
+HDB.US,D,20210804,000000,34.4318,35.0071,34.1846,34.9072,3994558,0
+HDB.US,D,20210805,000000,35.1354,35.4824,34.9262,35.0688,1755561,0
+HDB.US,D,20210806,000000,35.549,36.0672,35.0783,35.1591,1784910,0
+HDB.US,D,20210809,000000,35.3968,35.9008,35.2756,35.7296,1530468,0
+HDB.US,D,20210810,000000,35.9293,35.9864,35.568,35.8247,1743789,0
+HDB.US,D,20210811,000000,35.8722,35.934,35.3588,35.6631,1613647,0
+HDB.US,D,20210812,000000,35.6298,35.7871,35.4444,35.7011,1485058,0
+HDB.US,D,20210813,000000,36.2525,36.5188,36.1527,36.4094,2460796,0
+HDB.US,D,20210816,000000,36.2525,36.3191,35.3588,35.7628,2970730,0
+HDB.US,D,20210817,000000,35.4872,36.3952,35.4491,36.3429,3402491,0
+HDB.US,D,20210818,000000,36.2383,36.3714,35.6916,35.7011,2920429,0
+HDB.US,D,20210819,000000,35.5062,36.0433,35.3635,35.8389,2128893,0
+HDB.US,D,20210820,000000,36.11,36.5045,35.9388,36.4808,2258755,0
+HDB.US,D,20210823,000000,36.5758,37.0797,36.5448,36.7707,3929387,0
+HDB.US,D,20210824,000000,37.4077,37.4576,36.7231,36.9799,2737311,0
+HDB.US,D,20210825,000000,37.0654,37.3483,36.861,37.3078,4578519,0
+HDB.US,D,20210826,000000,37.1891,37.2698,36.6994,36.7231,1913664,0
+HDB.US,D,20210827,000000,36.9038,37.2342,36.7564,37.0464,2329028,0
+HDB.US,D,20210830,000000,37.2698,37.5051,37.0705,37.1558,4046369,0
+HDB.US,D,20210831,000000,37.674,37.7405,37.1606,37.227,3477267,0
+HDB.US,D,20210901,000000,37.4838,37.5598,37.2318,37.4838,5148273,0
+HDB.US,D,20210902,000000,37.5598,37.6358,37.1082,37.1986,5552699,0
+HDB.US,D,20210903,000000,36.8942,37.1414,36.4236,36.4332,2456033,0
+HDB.US,D,20210907,000000,36.4855,36.9584,36.3381,36.6519,4535741,0
+HDB.US,D,20210908,000000,36.6994,36.7944,36.3401,36.4712,1934087,0
+HDB.US,D,20210909,000000,36.6091,36.6091,36.0314,36.0481,4748743,0
+HDB.US,D,20210910,000000,36.1527,36.2858,35.8532,35.8674,1518029,0
+HDB.US,D,20210913,000000,36.224,36.4664,35.5965,35.7486,4803322,0
+HDB.US,D,20210914,000000,35.8152,36.1004,35.1639,35.221,5002861,0
+HDB.US,D,20210915,000000,35.5014,35.5442,34.7598,35.0166,4464264,0
+HDB.US,D,20210916,000000,35.2114,35.6536,35.2114,35.6155,6011590,0
+HDB.US,D,20210917,000000,35.7296,35.858,35.1639,35.2732,2547514,0
+HDB.US,D,20210920,000000,34.5316,34.7978,34.2749,34.6315,3555539,0
+HDB.US,D,20210921,000000,34.7123,34.717,34.3605,34.4889,2460413,0
+HDB.US,D,20210922,000000,34.2844,34.7528,34.2844,34.5744,2502329,0
+HDB.US,D,20210923,000000,35.0546,35.3066,34.969,35.1687,3967304,0
+HDB.US,D,20210924,000000,35.568,35.6631,35.0118,35.0118,2220918,0
+HDB.US,D,20210927,000000,35.3731,35.5014,35.297,35.3874,5756878,0
+HDB.US,D,20210928,000000,35.1306,35.4919,34.1324,34.2322,3177017,0
+HDB.US,D,20210929,000000,34.37,34.9428,34.3034,34.8168,4213740,0
+HDB.US,D,20210930,000000,34.8168,35.083,34.2987,34.7456,3821766,0
+HDB.US,D,20211001,000000,34.7456,35.0688,34.4698,35.0403,4981224,0
+HDB.US,D,20211004,000000,34.8597,35.0071,34.2465,34.5508,1734685,0
+HDB.US,D,20211005,000000,34.7028,35.0166,34.6172,34.8264,2134358,0
+HDB.US,D,20211006,000000,34.8835,34.8858,34.3605,34.7028,1957502,0
+HDB.US,D,20211007,000000,34.8264,35.0998,34.7123,34.9928,2730415,0
+HDB.US,D,20211008,000000,34.9167,34.9404,34.5554,34.5602,1451470,0
+HDB.US,D,20211011,000000,35.0212,35.0356,34.4128,34.5126,5764975,0
+HDB.US,D,20211012,000000,34.4984,35.2257,34.4984,35.0212,5707688,0
+HDB.US,D,20211013,000000,35.3731,35.3731,34.9452,35.2542,4781414,0
+HDB.US,D,20211014,000000,36.0814,36.1384,35.7843,35.9768,4612376,0
+HDB.US,D,20211015,000000,36.2383,36.3286,35.8389,36.0148,4489220,0
+HDB.US,D,20211018,000000,35.6584,36.2953,35.6298,36.2716,5569599,0
+HDB.US,D,20211019,000000,36.5188,37.284,36.3856,37.2698,5210773,0
+HDB.US,D,20211020,000000,37.1938,37.2603,36.7992,36.8752,2454514,0
+HDB.US,D,20211021,000000,36.7612,37.0654,36.6233,36.937,1857824,0
+HDB.US,D,20211022,000000,37.0797,37.0797,36.6709,36.861,1511899,0
+HDB.US,D,20211025,000000,36.8942,36.9086,36.4284,36.4522,5320287,0
+HDB.US,D,20211026,000000,36.5615,36.7042,35.9816,35.9864,2037207,0
+HDB.US,D,20211027,000000,35.8674,36.0766,35.3968,35.7058,2210653,0
+HDB.US,D,20211028,000000,34.9404,35.3446,34.6552,35.3256,3341704,0
+HDB.US,D,20211029,000000,34.8312,35.0926,34.0421,34.1846,4638051,0
+HDB.US,D,20211101,000000,34.8835,35.1687,34.5126,34.6315,3360588,0
+HDB.US,D,20211102,000000,34.5364,34.7076,34.137,34.256,3916848,0
+HDB.US,D,20211103,000000,34.256,34.4445,33.8091,34.3796,3053901,0
+HDB.US,D,20211104,000000,34.2322,34.4365,33.7287,33.8281,3287224,0
+HDB.US,D,20211105,000000,33.909,33.9754,33.714,33.7615,4384744,0
+HDB.US,D,20211108,000000,33.9422,34.2512,33.8614,34.2179,5411197,0
+HDB.US,D,20211109,000000,34.0372,34.3534,33.9993,34.2797,2714460,0
+HDB.US,D,20211110,000000,34.0515,34.0848,33.7996,33.9516,2721837,0
+HDB.US,D,20211111,000000,33.9612,34.0468,33.7806,33.9184,1743886,0
+HDB.US,D,20211112,000000,33.8757,34.3653,33.8091,34.1086,2187080,0
+HDB.US,D,20211115,000000,34.1514,34.389,33.733,33.7426,1409800,0
+HDB.US,D,20211116,000000,33.79,33.79,33.2814,33.462,3027893,0
+HDB.US,D,20211117,000000,33.31,33.4954,32.8916,33.4811,2778347,0
+HDB.US,D,20211118,000000,33.3907,34.2084,33.3741,34.2084,4680009,0
+HDB.US,D,20211119,000000,33.9802,34.2797,33.9469,34.2179,3103028,0
+HDB.US,D,20211122,000000,33.6855,33.7045,32.364,32.5256,3547150,0
+HDB.US,D,20211123,000000,33.1102,33.5334,32.9201,33.1055,4055629,0
+HDB.US,D,20211124,000000,33.096,33.134,32.6444,32.9914,1835518,0
+HDB.US,D,20211126,000000,31.9646,32.131,31.6176,31.7934,2468636,0
+HDB.US,D,20211129,000000,32.131,32.4685,31.898,31.9218,4621357,0
+HDB.US,D,20211130,000000,31.7934,31.8506,31.0613,31.1232,4265213,0
+HDB.US,D,20211201,000000,31.8838,32.2213,31.4464,31.5178,5764861,0
+HDB.US,D,20211202,000000,31.9742,32.0787,31.6462,31.9266,4068480,0
+HDB.US,D,20211203,000000,31.7364,32.181,31.3466,31.5035,2808574,0
+HDB.US,D,20211206,000000,31.4226,31.6699,31.2516,31.3181,2022328,0
+HDB.US,D,20211207,000000,31.841,32.44,31.7126,31.9932,4211416,0
+HDB.US,D,20211208,000000,32.1976,32.516,31.9551,32.074,3884099,0
+HDB.US,D,20211209,000000,31.6794,31.9123,31.2182,31.2182,3181811,0
+HDB.US,D,20211210,000000,31.3466,31.4416,30.9092,31.0613,2580338,0
+HDB.US,D,20211213,000000,31.0708,31.3062,30.8998,30.9473,4810792,0
+HDB.US,D,20211214,000000,30.8285,31.4368,30.7001,30.7618,2510524,0
+HDB.US,D,20211215,000000,30.9853,31.0186,29.8966,30.5099,5101988,0
+HDB.US,D,20211216,000000,30.662,31.28,30.662,30.9616,3179990,0
+HDB.US,D,20211217,000000,30.4719,30.5385,29.8777,30.1344,2301366,0
+HDB.US,D,20211220,000000,29.5069,29.5782,29.1646,29.4594,2536053,0
+HDB.US,D,20211221,000000,29.792,30.2342,29.7398,30.0156,1967612,0
+HDB.US,D,20211222,000000,29.9823,30.4338,29.8349,30.1914,2445246,0
+HDB.US,D,20211223,000000,30.0583,30.3008,29.9966,30.0678,1061917,0
+HDB.US,D,20211227,000000,30.2247,30.5528,30.0678,30.4291,1261515,0
+HDB.US,D,20211228,000000,30.5099,30.7381,30.3198,30.491,1420964,0
+HDB.US,D,20211229,000000,30.3246,30.4244,30.0774,30.3673,1728311,0
+HDB.US,D,20211230,000000,30.7144,31.0518,30.4862,30.7618,2418162,0
+HDB.US,D,20211231,000000,31.0804,31.173,30.6763,30.933,2273079,0
+HDB.US,D,20220103,000000,31.879,32.3924,31.3656,31.6223,3240020,0
+HDB.US,D,20220104,000000,32.0598,32.4494,31.6889,31.9979,2409519,0
+HDB.US,D,20220105,000000,32.7585,32.9772,31.9598,31.9646,2280042,0
+HDB.US,D,20220106,000000,32.0026,32.4114,31.6414,32.3734,3001724,0
+HDB.US,D,20220107,000000,32.5968,33.6284,32.364,33.557,5263644,0
+HDB.US,D,20220110,000000,33.5666,34.0135,33.0248,33.909,5705545,0
+HDB.US,D,20220111,000000,33.9184,34.2226,33.6712,34.0942,3458171,0
+HDB.US,D,20220112,000000,33.8329,34.2416,33.7567,34.0942,2835117,0
+HDB.US,D,20220113,000000,33.5856,33.7282,33.2718,33.4763,2446085,0
+HDB.US,D,20220114,000000,33.2054,34.3225,33.1911,34.099,3330789,0
+HDB.US,D,20220118,000000,33.657,34.004,33.3575,33.7045,4845230,0
+HDB.US,D,20220119,000000,33.6474,33.8043,33.077,33.348,3220414,0
+HDB.US,D,20220120,000000,33.31,33.8662,32.9772,33.077,3154128,0
+HDB.US,D,20220121,000000,33.5714,33.6379,32.6348,32.768,3470178,0
+HDB.US,D,20220124,000000,31.6794,32.0787,30.9806,32.0692,5381825,0
+HDB.US,D,20220125,000000,32.2166,32.2641,31.1422,32.0122,3354757,0
+HDB.US,D,20220126,000000,32.3877,32.4353,31.0376,31.3704,3111910,0
+HDB.US,D,20220127,000000,31.3941,31.3941,30.5622,30.7952,4579807,0
+HDB.US,D,20220128,000000,30.7572,31.1564,30.4244,31.1184,2359380,0
+HDB.US,D,20220131,000000,31.4322,32.7062,31.4322,32.6254,3564553,0
+HDB.US,D,20220201,000000,32.3307,32.6682,32.0406,32.6492,3073530,0
+HDB.US,D,20220202,000000,33.3527,33.3527,32.7585,33.1245,2311843,0
+HDB.US,D,20220203,000000,32.573,33.0056,32.4448,32.6682,2243374,0
+HDB.US,D,20220204,000000,32.692,33.077,32.3924,32.7395,1435323,0
+HDB.US,D,20220207,000000,31.8268,32.2356,31.475,32.0311,2353698,0
+HDB.US,D,20220208,000000,31.7982,32.2261,31.7364,32.0264,4093342,0
+HDB.US,D,20220209,000000,32.4494,33.2148,32.4114,33.0248,3496866,0
+HDB.US,D,20220210,000000,32.768,33.077,32.0716,32.1214,4893902,0
+HDB.US,D,20220211,000000,32.3258,32.5446,31.3656,31.6462,4170369,0
+HDB.US,D,20220214,000000,31.1422,31.6364,31.1422,31.3466,2736484,0
+HDB.US,D,20220215,000000,32.5493,32.8583,32.3687,32.4828,2164002,0
+HDB.US,D,20220216,000000,32.169,32.3211,31.8648,32.0977,2018981,0
+HDB.US,D,20220217,000000,31.7554,31.9622,31.185,31.356,3039376,0
+HDB.US,D,20220218,000000,31.7126,31.9408,31.4132,31.8268,2641983,0
+HDB.US,D,20220222,000000,31.6128,32.421,31.5606,31.9789,3008395,0
+HDB.US,D,20220223,000000,31.9028,32.0217,31.2753,31.3846,1721172,0
+HDB.US,D,20220224,000000,29.4879,30.9188,29.4854,30.7904,4483282,0
+HDB.US,D,20220225,000000,31.0613,31.7744,30.9948,31.6223,2067837,0
+HDB.US,D,20220228,000000,30.6288,30.8094,29.4047,29.5544,8372329,0
+HDB.US,D,20220301,000000,29.4689,29.6922,28.5228,28.6987,7669436,0
+HDB.US,D,20220302,000000,28.5514,29.1884,27.9952,29.1076,7106861,0
+HDB.US,D,20220303,000000,29.1884,29.3832,28.1306,28.2898,3013574,0
+HDB.US,D,20220304,000000,27.9144,27.9667,27.1204,27.2108,10639199,0
+HDB.US,D,20220307,000000,26.4644,26.6642,25.8749,25.8987,9064661,0
+HDB.US,D,20220308,000000,26.2267,26.645,25.7894,26.2648,6215748,0
+HDB.US,D,20220309,000000,27.4104,28.3755,27.4104,28.095,6156636,0
+HDB.US,D,20220310,000000,27.5104,27.7147,27.2108,27.2536,5880547,0
+HDB.US,D,20220311,000000,27.8953,28.2804,26.9969,27.0349,5318499,0
+HDB.US,D,20220314,000000,28.0047,28.7416,27.7052,28.1235,4212865,0
+HDB.US,D,20220315,000000,28.114,28.6584,27.8763,28.5751,5761899,0
+HDB.US,D,20220316,000000,28.8698,29.388,28.7748,29.3025,3027893,0
+HDB.US,D,20220317,000000,29.1504,29.5022,28.732,29.4118,2958020,0
+HDB.US,D,20220318,000000,29.079,29.9347,29.0126,29.8919,3877528,0
+HDB.US,D,20220321,000000,29.7874,30.0298,29.1552,29.4023,5558908,0
+HDB.US,D,20220322,000000,29.9014,30.2152,29.6566,29.6922,5314553,0
+HDB.US,D,20220323,000000,29.1408,29.3168,28.7082,28.7082,3451137,0
+HDB.US,D,20220324,000000,28.7653,28.9126,28.5086,28.9032,2869266,0
+HDB.US,D,20220325,000000,28.7938,28.9554,28.5466,28.656,2696432,0
+HDB.US,D,20220328,000000,28.461,28.7986,28.3422,28.6512,2784885,0
+HDB.US,D,20220329,000000,29.1456,29.6067,28.9364,29.388,5044723,0
+HDB.US,D,20220330,000000,29.2359,29.4927,29.0814,29.1076,3401355,0
+HDB.US,D,20220331,000000,29.2121,29.3976,29.0054,29.1552,4097648,0
+HDB.US,D,20220401,000000,29.9252,30.0702,29.5734,29.911,4179206,0
+HDB.US,D,20220404,000000,32.7965,33.5999,32.093,32.169,8414752,0
+HDB.US,D,20220405,000000,31.7506,31.8695,30.7476,30.7808,5051521,0
+HDB.US,D,20220406,000000,29.9966,30.1677,29.7422,29.8966,4009350,0
+HDB.US,D,20220407,000000,29.5448,30.044,29.5164,29.7826,3601038,0
+HDB.US,D,20220408,000000,29.9394,30.2319,29.6852,30.006,4777905,0
+HDB.US,D,20220411,000000,29.5782,29.716,29.3168,29.4736,3745970,0
+HDB.US,D,20220412,000000,29.602,29.6566,28.6892,28.713,4560143,0
+HDB.US,D,20220413,000000,28.3375,28.7463,28.2898,28.4277,4188531,0
+HDB.US,D,20220414,000000,28.2756,28.4515,27.9096,28.0047,3024824,0
+HDB.US,D,20220418,000000,26.7449,26.9588,25.528,25.7894,10875790,0
+HDB.US,D,20220419,000000,25.2142,26.0081,25.1476,25.9415,8517653,0
+HDB.US,D,20220420,000000,26.2932,26.7116,26.0081,26.55,6854220,0
+HDB.US,D,20220421,000000,26.8733,27.0824,26.2172,26.3551,5950064,0
+HDB.US,D,20220422,000000,26.4835,26.8875,26.1127,26.1888,9399809,0
+HDB.US,D,20220425,000000,26.1983,26.8068,26.1935,26.7354,8063751,0
+HDB.US,D,20220426,000000,26.5024,26.9066,26.3218,26.4169,5939351,0
+HDB.US,D,20220427,000000,26.3742,26.897,26.2886,26.6642,3334182,0
+HDB.US,D,20220428,000000,26.4978,26.8804,26.3004,26.7449,6526289,0
+HDB.US,D,20220429,000000,26.7354,26.8068,26.1745,26.2458,2375885,0
+HDB.US,D,20220502,000000,26.4454,26.7306,26.1127,26.3979,6559498,0
+HDB.US,D,20220503,000000,26.455,26.645,26.2742,26.569,2355840,0
+HDB.US,D,20220504,000000,26.1032,26.3266,25.3616,26.2648,5483956,0
+HDB.US,D,20220505,000000,25.8037,25.8892,25.2237,25.3853,3945054,0
+HDB.US,D,20220506,000000,25.1572,25.1619,24.2968,24.7388,6230002,0
+HDB.US,D,20220509,000000,24.6057,24.6295,24.059,24.1018,5290294,0
+HDB.US,D,20220510,000000,24.7531,25.6896,24.7246,25.5422,9591823,0
+HDB.US,D,20220511,000000,25.6152,26.0472,25.3824,25.6104,5500880,0
+HDB.US,D,20220512,000000,25.0056,25.4903,24.7463,25.3464,5058839,0
+HDB.US,D,20220513,000000,24.9095,25.5916,24.9095,25.4999,4716596,0
+HDB.US,D,20220516,000000,25.5456,25.6872,25.3584,25.4424,2226960,0
+HDB.US,D,20220517,000000,25.9656,26.2776,25.8552,26.1336,6625655,0
+HDB.US,D,20220518,000000,25.8024,25.9656,25.3079,25.3944,5035321,0
+HDB.US,D,20220519,000000,25.2792,25.6368,24.9623,25.2695,3955481,0
+HDB.US,D,20220520,000000,25.7208,25.8312,25.3799,25.8264,2508963,0
+HDB.US,D,20220523,000000,25.4999,25.8936,25.404,25.7496,2537402,0
+HDB.US,D,20220524,000000,25.7592,26.0856,25.7064,26.0424,4627996,0
+HDB.US,D,20220525,000000,26.0904,27.2521,26.0592,27.0505,12788005,0
+HDB.US,D,20220526,000000,27.0793,27.497,26.9881,27.305,3662410,0
+HDB.US,D,20220527,000000,27.5018,28.3754,27.5018,28.2938,4887399,0
+HDB.US,D,20220531,000000,27.6938,28.0154,27.2737,27.6362,4662716,0
+HDB.US,D,20220601,000000,27.9146,28.1546,27.6842,27.9914,2800042,0
+HDB.US,D,20220602,000000,27.8522,28.313,27.761,28.2794,9330396,0
+HDB.US,D,20220603,000000,27.8426,28.1018,27.6266,28.0058,5209861,0
+HDB.US,D,20220606,000000,28.2362,28.2458,27.8114,27.9914,3284289,0
+HDB.US,D,20220607,000000,27.5306,28.049,27.5306,28.049,3418354,0
+HDB.US,D,20220608,000000,27.9242,28.2554,27.8282,28.169,3797131,0
+HDB.US,D,20220609,000000,27.9194,28.1738,27.593,27.8426,4624030,0
+HDB.US,D,20220610,000000,27.1465,27.3625,26.34,26.58,5377277,0
+HDB.US,D,20220613,000000,25.9656,26.1072,25.1159,25.2743,4562169,0
+HDB.US,D,20220614,000000,25.4088,25.62,25.1256,25.2935,4383752,0
+HDB.US,D,20220615,000000,25.476,25.62,24.8328,25.3656,4365391,0
+HDB.US,D,20220616,000000,24.6551,24.8615,24.5015,24.6216,2535369,0
+HDB.US,D,20220617,000000,25.0151,25.764,24.8615,25.6728,4897811,0
+HDB.US,D,20220621,000000,26.0328,26.8921,26.0328,26.8729,5250330,0
+HDB.US,D,20220622,000000,26.268,27.0793,26.1672,26.7145,4968646,0
+HDB.US,D,20220623,000000,26.7913,27.2185,26.6136,27.1561,3684294,0
+HDB.US,D,20220624,000000,27.4826,27.7682,27.4058,27.7514,3619921,0
+HDB.US,D,20220627,000000,27.6506,27.7898,27.2041,27.2857,4114191,0
+HDB.US,D,20220628,000000,27.1753,27.2041,26.4144,26.4792,2229985,0
+HDB.US,D,20220629,000000,26.6041,26.7336,26.1769,26.6713,3020228,0
+HDB.US,D,20220630,000000,26.3448,26.5609,26.0232,26.3832,3351610,0
+HDB.US,D,20220701,000000,26.2536,26.7145,25.7544,26.6473,2954247,0
+HDB.US,D,20220705,000000,26.244,26.8056,26.0376,26.7913,3582693,0
+HDB.US,D,20220706,000000,27.0313,27.5594,26.7768,27.425,2323109,0
+HDB.US,D,20220707,000000,27.6794,28.7067,27.5594,28.5483,4618749,0
+HDB.US,D,20220708,000000,27.7802,28.7258,27.7802,28.6874,3934058,0
+HDB.US,D,20220711,000000,28.2698,28.5386,28.1258,28.4666,4185156,0
+HDB.US,D,20220712,000000,28.0442,28.3706,27.9914,28.1642,3832088,0
+HDB.US,D,20220713,000000,27.6122,27.6554,27.329,27.4826,2588668,0
+HDB.US,D,20220714,000000,27.0841,27.5498,27.0841,27.3722,2479828,0
+HDB.US,D,20220715,000000,27.641,27.953,27.2641,27.8426,2740992,0
+HDB.US,D,20220718,000000,27.449,27.8426,26.8872,27.0553,4872205,0
+HDB.US,D,20220719,000000,27.5638,28.1788,27.5202,27.6897,4801282,0
+HDB.US,D,20220720,000000,27.7672,27.9754,27.3531,27.893,2763453,0
+HDB.US,D,20220721,000000,28.0528,28.4596,27.871,28.2175,1882102,0
+HDB.US,D,20220722,000000,28.3047,28.5516,28.1642,28.3822,1812612,0
+HDB.US,D,20220725,000000,28.571,28.9148,28.3774,28.6436,2655582,0
+HDB.US,D,20220726,000000,28.4645,28.8083,28.3144,28.3822,2032478,0
+HDB.US,D,20220727,000000,28.663,29.1884,28.508,29.0311,2630791,0
+HDB.US,D,20220728,000000,29.2442,30.1424,29.1812,30.0625,3544585,0
+HDB.US,D,20220729,000000,30.1061,30.5613,30.0432,30.4112,3208239,0
+HDB.US,D,20220801,000000,30.1546,30.847,30.1546,30.5468,2953749,0
+HDB.US,D,20220802,000000,30.3386,30.6388,30.0528,30.0625,2066412,0
+HDB.US,D,20220803,000000,30.169,30.6049,30.0092,30.5516,2386606,0
+HDB.US,D,20220804,000000,30.203,30.7114,29.9076,30.232,2856315,0
+HDB.US,D,20220805,000000,29.9996,30.663,29.6896,30.416,3878856,0
+HDB.US,D,20220808,000000,31.1182,31.1763,30.508,30.542,1354506,0
+HDB.US,D,20220809,000000,30.4644,30.6726,30.4112,30.542,1740530,0
+HDB.US,D,20220810,000000,30.9196,31.7574,30.9148,31.6073,3055999,0
+HDB.US,D,20220811,000000,31.5976,31.6267,31.094,31.4766,3164318,0
+HDB.US,D,20220812,000000,31.5588,32.0674,31.3894,32.0432,2442456,0
+HDB.US,D,20220815,000000,31.8882,31.9463,31.617,31.8446,3551080,0
+HDB.US,D,20220816,000000,31.9318,32.1932,31.3362,31.4475,2682198,0
+HDB.US,D,20220817,000000,31.2974,31.3942,31.031,31.2876,1778103,0
+HDB.US,D,20220818,000000,31.2489,31.3676,31.0843,31.2925,2053473,0
+HDB.US,D,20220819,000000,30.7647,31.0068,30.4015,30.5322,1590128,0
+HDB.US,D,20220822,000000,29.8736,30.2175,29.864,30.0867,1928351,0
+HDB.US,D,20220823,000000,30.0383,30.3482,29.9754,30.1206,1678030,0
+HDB.US,D,20220824,000000,30.1884,30.5516,30.0722,30.4354,1140784,0
+HDB.US,D,20220825,000000,30.232,30.4886,30.0916,30.387,2129780,0
+HDB.US,D,20220826,000000,30.5662,30.6533,29.5396,29.5396,1045441,0
+HDB.US,D,20220829,000000,29.2878,29.5202,29.249,29.3943,2023829,0
+HDB.US,D,20220830,000000,30.416,30.5516,29.5589,29.7042,2846108,0
+HDB.US,D,20220831,000000,29.7042,29.956,29.5638,29.5638,1725579,0
+HDB.US,D,20220901,000000,29.554,29.9318,29.4475,29.9124,3078791,0
+HDB.US,D,20220902,000000,30.1836,30.663,29.9996,30.014,1841834,0
+HDB.US,D,20220906,000000,30.266,30.4886,29.8252,30.0044,1887535,0
+HDB.US,D,20220907,000000,29.8495,30.7042,29.7914,30.6436,1544297,0
+HDB.US,D,20220908,000000,30.6242,31.2392,30.5807,31.186,2024769,0
+HDB.US,D,20220909,000000,30.9923,31.307,30.9293,31.2102,1922195,0
+HDB.US,D,20220912,000000,31.3313,31.6412,31.1908,31.6218,2272060,0
+HDB.US,D,20220913,000000,31.3264,31.9414,31.2392,31.5976,7567426,0
+HDB.US,D,20220914,000000,31.9947,32.8713,31.7186,32.8422,4308062,0
+HDB.US,D,20220915,000000,32.1206,32.5662,31.6509,32.4208,6266885,0
+HDB.US,D,20220916,000000,31.7962,32.0964,31.2974,31.4378,4007831,0
+HDB.US,D,20220919,000000,31.6364,31.9996,31.5346,31.9947,1579448,0
+HDB.US,D,20220920,000000,31.9414,32.2029,31.6024,31.6606,2709330,0
+HDB.US,D,20220921,000000,31.5346,31.583,30.8034,30.9148,3436041,0
+HDB.US,D,20220922,000000,30.542,30.726,29.2974,29.5976,4948677,0
+HDB.US,D,20220923,000000,28.9632,29.2576,28.4306,28.5565,6237037,0
+HDB.US,D,20220926,000000,28.2756,28.5226,28.0334,28.2998,4974480,0
+HDB.US,D,20220927,000000,28.232,28.4694,27.6122,27.6316,3443269,0
+HDB.US,D,20220928,000000,27.4426,28.0771,27.2103,27.9124,3606121,0
+HDB.US,D,20220929,000000,27.3894,27.6848,27.1667,27.5299,2711362,0
+HDB.US,D,20220930,000000,28.232,28.5565,27.893,28.2902,4095804,0
+HDB.US,D,20221003,000000,28.1546,28.5468,27.8446,28.2466,2525532,0
+HDB.US,D,20221004,000000,28.5274,29.3943,28.5274,29.2635,2266572,0
+HDB.US,D,20221005,000000,28.9415,29.1328,28.6292,29.0068,2273952,0
+HDB.US,D,20221006,000000,28.571,28.91,28.5032,28.7599,1837580,0
+HDB.US,D,20221007,000000,28.6146,28.6146,27.6679,27.8204,2367630,0
+HDB.US,D,20221010,000000,27.9415,28.3628,27.8422,27.893,2922704,0
+HDB.US,D,20221011,000000,27.5976,27.7914,27.2926,27.3458,3871612,0
+HDB.US,D,20221012,000000,27.525,27.8882,27.4258,27.5396,2247767,0
+HDB.US,D,20221013,000000,26.818,28.0334,26.7406,27.9172,2222314,0
+HDB.US,D,20221014,000000,28.3531,28.7691,28.0674,28.0722,3619825,0
+HDB.US,D,20221017,000000,28.571,29.4426,28.559,29.0262,4161692,0
+HDB.US,D,20221018,000000,28.9052,29.2586,28.8034,29.1908,3325333,0
+HDB.US,D,20221019,000000,29.0553,29.0746,28.663,28.9197,1847691,0
+HDB.US,D,20221020,000000,29.1037,29.1037,28.5226,28.542,2161619,0
+HDB.US,D,20221021,000000,28.4839,29.2442,28.4694,29.1279,2483218,0
+HDB.US,D,20221024,000000,29.1424,29.588,28.7114,29.2684,4996051,0
+HDB.US,D,20221025,000000,29.0068,29.7865,28.9996,29.588,3820389,0
+HDB.US,D,20221026,000000,29.7235,29.9221,29.6074,29.7526,3358801,0
+HDB.US,D,20221027,000000,29.7816,29.8398,29.3507,29.4862,3199271,0
+HDB.US,D,20221028,000000,29.6752,29.9172,29.5298,29.7574,1873336,0
+HDB.US,D,20221031,000000,29.985,30.2998,29.8398,30.1739,2364407,0
+HDB.US,D,20221101,000000,30.755,31.0456,30.4306,30.5856,2675741,0
+HDB.US,D,20221102,000000,30.4644,30.5831,29.7284,29.738,2210663,0
+HDB.US,D,20221103,000000,29.709,30.0286,29.5274,29.9512,2508721,0
+HDB.US,D,20221104,000000,30.4403,30.6267,30.1764,30.5613,1639480,0
+HDB.US,D,20221107,000000,30.847,31.462,30.8325,31.1424,3636109,0
+HDB.US,D,20221108,000000,31.2392,31.5202,31.065,31.4524,4412695,0
+HDB.US,D,20221109,000000,31.2344,31.3216,31.0165,31.1134,2434062,0
+HDB.US,D,20221110,000000,31.9802,32.5226,31.9414,32.295,3694290,0
+HDB.US,D,20221111,000000,32.9632,33.3264,32.784,33.1424,3164651,0
+HDB.US,D,20221114,000000,32.7695,33.4184,32.726,33.0891,3520619,0
+HDB.US,D,20221115,000000,33.8494,34.2271,33.5007,33.6218,4105321,0
+HDB.US,D,20221116,000000,33.5056,33.5879,33.1085,33.1085,2127570,0
+HDB.US,D,20221117,000000,32.6678,33.0359,32.6,32.9148,2021300,0
+HDB.US,D,20221118,000000,33.0504,33.157,32.6969,32.8761,1314981,0
+HDB.US,D,20221121,000000,32.5662,32.7743,32.4498,32.6582,1642584,0
+HDB.US,D,20221122,000000,32.6678,33.094,32.5371,32.9293,1678457,0
+HDB.US,D,20221123,000000,32.7647,33.4184,32.7647,33.2779,1694507,0
+HDB.US,D,20221125,000000,33.462,33.8155,33.2683,33.6653,1207552,0
+HDB.US,D,20221128,000000,33.4524,33.4524,33.0842,33.215,1927661,0
+HDB.US,D,20221129,000000,33.3554,33.5443,33.1908,33.5298,3130749,0
+HDB.US,D,20221130,000000,33.5976,34.2707,33.5879,34.1738,4389913,0
+HDB.US,D,20221201,000000,34.1157,34.2271,33.5201,33.6798,2301801,0
+HDB.US,D,20221202,000000,33.0262,33.0794,32.7356,33.0262,3091359,0
+HDB.US,D,20221205,000000,32.8954,33.244,32.6,33.1182,2511934,0
+HDB.US,D,20221206,000000,33.0697,33.1956,32.8616,33.0359,2547500,0
+HDB.US,D,20221207,000000,33.0407,33.3022,32.6969,32.7211,3206596,0
+HDB.US,D,20221208,000000,32.7695,33.2344,32.7211,32.9438,3208993,0
+HDB.US,D,20221209,000000,32.9438,33.4281,32.818,33.2683,2426095,0
+HDB.US,D,20221212,000000,33.2828,33.646,33.1424,33.5637,1770283,0
+HDB.US,D,20221213,000000,34.0044,34.169,33.37,33.7429,2571128,0
+HDB.US,D,20221214,000000,33.5685,33.8567,33.4911,33.5394,1991338,0
+HDB.US,D,20221215,000000,32.8761,33.0697,32.7404,33.0697,2502865,0
+HDB.US,D,20221216,000000,33.186,33.4426,33.0867,33.3651,2655212,0
+HDB.US,D,20221219,000000,33.4233,33.5249,33.0988,33.2876,2323242,0
+HDB.US,D,20221220,000000,33.123,33.9704,33.0504,33.9026,3042162,0
+HDB.US,D,20221221,000000,33.462,34.0576,33.4475,33.5637,2893585,0
+HDB.US,D,20221222,000000,33.0407,33.1061,32.4547,32.9584,1877557,0
+HDB.US,D,20221223,000000,32.7017,32.7162,32.0722,32.3676,2889323,0
+HDB.US,D,20221227,000000,32.6872,32.847,32.5903,32.8131,1625892,0
+HDB.US,D,20221228,000000,32.692,32.8664,32.6121,32.7114,1644403,0
+HDB.US,D,20221229,000000,32.8518,33.2779,32.8131,33.1133,1478129,0
+HDB.US,D,20221230,000000,32.8518,33.1714,32.8131,33.1279,1363790,0
+HDB.US,D,20230103,000000,33.554,33.5734,33.0165,33.123,1550459,0
+HDB.US,D,20230104,000000,32.8518,33.06,32.7114,32.8518,2017767,0
+HDB.US,D,20230105,000000,32.7404,32.7452,32.3385,32.4257,2847857,0
+HDB.US,D,20230106,000000,32.542,32.755,32.2029,32.6388,1820288,0
+HDB.US,D,20230109,000000,32.7308,32.91,32.232,32.6388,2120851,0
+HDB.US,D,20230110,000000,32.4934,32.5032,31.5879,31.7574,2800549,0
+HDB.US,D,20230111,000000,31.9318,32.3724,31.6509,32.2417,2408119,0
+HDB.US,D,20230112,000000,32.5129,32.5129,32.1303,32.2998,2583830,0
+HDB.US,D,20230113,000000,32.1351,32.8374,32.1012,32.6969,1982073,0
+HDB.US,D,20230117,000000,32.4208,32.5322,31.3652,32.445,4387768,0
+HDB.US,D,20230118,000000,33.0359,33.5104,32.9172,33.244,2605369,0
+HDB.US,D,20230119,000000,33.3651,33.7864,33.3167,33.6315,2887028,0
+HDB.US,D,20230120,000000,33.893,34.1351,33.307,34.1351,2587960,0
+HDB.US,D,20230123,000000,34.0528,34.3288,33.922,34.261,2453304,0
+HDB.US,D,20230124,000000,34.3821,34.7501,34.169,34.5951,2498555,0
+HDB.US,D,20230125,000000,33.6895,33.7332,32.4112,32.4112,5016216,0
+HDB.US,D,20230126,000000,32.6436,32.9535,32.4692,32.9342,2879315,0
+HDB.US,D,20230127,000000,32.3385,32.4208,31.5056,31.8494,5672540,0
+HDB.US,D,20230130,000000,32.0092,32.2417,31.7671,31.9608,4202064,0
+HDB.US,D,20230131,000000,31.9026,32.6775,31.8204,32.6194,3272749,0
+HDB.US,D,20230201,000000,32.7598,32.8131,31.2102,31.3216,6229369,0
+HDB.US,D,20230202,000000,31.6073,32.571,31.4814,32.4934,4121621,0
+HDB.US,D,20230203,000000,32.5564,32.9196,32.3482,32.6775,3927064,0
+HDB.US,D,20230206,000000,32.2708,32.5129,32.0296,32.4015,1828498,0
+HDB.US,D,20230207,000000,32.1012,32.5951,31.9947,32.5371,2164966,0
+HDB.US,D,20230208,000000,32.6,33.06,32.4015,32.8616,2525419,0
+HDB.US,D,20230209,000000,33.0746,33.1521,32.7308,32.7598,2329293,0
+HDB.US,D,20230210,000000,32.9148,33.1085,32.4208,32.9148,1826055,0
+HDB.US,D,20230213,000000,32.9051,33.4136,32.7501,33.37,2046206,0
+HDB.US,D,20230214,000000,33.5298,33.8494,33.3748,33.7284,3502362,0
+HDB.US,D,20230215,000000,33.5588,33.7671,33.4357,33.6895,1826801,0
+HDB.US,D,20230216,000000,33.4426,33.7768,33.3312,33.5249,3105800,0
+HDB.US,D,20230217,000000,33.4039,33.6824,33.3651,33.6218,2835151,0
+HDB.US,D,20230221,000000,33.3458,33.5516,33.215,33.3216,2574486,0
+HDB.US,D,20230222,000000,32.9293,33.1182,32.4596,32.6678,2227567,0
+HDB.US,D,20230223,000000,32.692,32.8276,32.4547,32.7211,1824133,0
+HDB.US,D,20230224,000000,32.3554,32.5032,32.2756,32.3628,2584877,0
+HDB.US,D,20230227,000000,32.7017,32.8325,32.3772,32.4741,2279936,0
+HDB.US,D,20230228,000000,32.629,32.8325,32.4305,32.755,2170500,0
+HDB.US,D,20230301,000000,32.7501,32.7501,32.0189,32.2998,3587604,0
+HDB.US,D,20230302,000000,32.1206,32.3724,31.9608,32.2756,3369316,0
+HDB.US,D,20230303,000000,32.6194,32.8374,32.4257,32.7937,2072360,0
+HDB.US,D,20230306,000000,33.186,33.3216,33.031,33.0842,2378005,0
+HDB.US,D,20230307,000000,33.1182,33.2683,32.7114,32.8954,2305902,0
+HDB.US,D,20230308,000000,33.094,33.094,32.6775,32.9293,2512969,0
+HDB.US,D,20230309,000000,32.692,32.7695,31.9996,32.048,3592035,0
+HDB.US,D,20230310,000000,31.5879,31.9026,30.9971,31.1957,5024464,0
+HDB.US,D,20230313,000000,30.6146,31.1328,30.3749,30.8325,4669359,0
+HDB.US,D,20230314,000000,31.1618,31.4862,31.0068,31.1715,3039948,0
+HDB.US,D,20230315,000000,29.9899,30.1933,29.5638,30.1739,5720785,0
+HDB.US,D,20230316,000000,30.1158,31.0674,30.1158,30.939,2900255,0
+HDB.US,D,20230317,000000,30.8374,30.9244,30.4644,30.5807,2445178,0
+HDB.US,D,20230320,000000,30.5322,31.1134,30.5322,30.8664,3401565,0
+HDB.US,D,20230321,000000,31.433,31.6896,31.2392,31.278,4311847,0
+HDB.US,D,20230322,000000,31.3264,31.433,30.3821,30.416,4351991,0
+HDB.US,D,20230323,000000,30.6146,31.2489,30.5516,30.7114,3533186,0
+HDB.US,D,20230324,000000,30.5178,30.7066,30.266,30.6969,2339345,0
+HDB.US,D,20230327,000000,30.7454,31.3313,30.6194,31.1763,2426269,0
+HDB.US,D,20230328,000000,31.4426,31.5928,31.3846,31.4088,2510377,0
+HDB.US,D,20230329,000000,31.6944,32.0674,31.6121,31.9898,2244529,0
+HDB.US,D,20230330,000000,32.1206,32.1787,31.9778,31.9996,1963275,0
+HDB.US,D,20230331,000000,32.2562,32.4838,32.0818,32.2852,2445736,0
+HDB.US,D,20230403,000000,32.2514,32.4838,31.9996,32.3288,2588739,0
+HDB.US,D,20230404,000000,32.4498,32.5951,32.1738,32.4257,1473825,0
+HDB.US,D,20230405,000000,32.7792,33.0697,32.5903,32.9051,2412817,0
+HDB.US,D,20230406,000000,33.0648,33.2634,32.8858,33.1666,1735551,0
+HDB.US,D,20230410,000000,32.818,32.9535,32.6872,32.7695,1027147,0
+HDB.US,D,20230411,000000,33.1376,33.2247,32.9729,33.2198,1732636,0
+HDB.US,D,20230412,000000,33.7235,34.1496,33.6218,33.7816,2534313,0
+HDB.US,D,20230413,000000,34.0044,34.0044,33.0648,33.6364,2316452,0
+HDB.US,D,20230414,000000,33.6072,34.1254,33.6024,34.1061,3673309,0
+HDB.US,D,20230417,000000,33.2876,33.5056,32.9584,33.2586,3487165,0
+HDB.US,D,20230418,000000,33.37,33.4911,33.1472,33.3796,5950956,0
+HDB.US,D,20230419,000000,33.5782,33.985,33.3119,33.8784,3492898,0
+HDB.US,D,20230420,000000,33.8591,33.9559,33.726,33.8204,1739299,0
+HDB.US,D,20230421,000000,33.9947,34.5274,33.9874,34.3288,3231932,0
+HDB.US,D,20230424,000000,34.3288,34.4717,33.9898,34.1496,2442295,0
+HDB.US,D,20230425,000000,33.8978,33.9075,33.5685,33.6895,3087563,0
+HDB.US,D,20230426,000000,34.0528,34.2465,33.6556,33.7332,3718888,0
+HDB.US,D,20230427,000000,33.7332,33.7913,33.4475,33.7042,2838688,0
+HDB.US,D,20230428,000000,33.5734,33.8058,33.4184,33.801,2456988,0
+HDB.US,D,20230501,000000,33.6605,34.198,33.6605,33.8542,1138167,0
+HDB.US,D,20230502,000000,33.8736,33.922,33.5056,33.6798,1718317,0
+HDB.US,D,20230503,000000,33.8397,34.1061,33.6315,33.6556,1970393,0
+HDB.US,D,20230504,000000,34.1351,34.387,33.0068,33.1812,10400024,0
+HDB.US,D,20230505,000000,32.4402,32.5226,31.8252,32.4547,7332018,0
+HDB.US,D,20230508,000000,32.91,33.0697,32.4934,32.5032,4406182,0
+HDB.US,D,20230509,000000,32.2029,32.3628,31.8348,31.956,5637697,0
+HDB.US,D,20230510,000000,32.5226,33.3651,32.3434,33.0891,5815510,0
+HDB.US,D,20230511,000000,32.8276,33.0842,32.4886,32.508,4462437,0
+HDB.US,D,20230512,000000,32.7501,32.9874,32.6824,32.9051,3164366,0
+HDB.US,D,20230515,000000,32.8325,33.1618,32.818,32.9778,2279629,0
+HDB.US,D,20230516,000000,32.6,32.8325,32.4305,32.445,1941629,0
+HDB.US,D,20230517,000000,32.6,32.7647,32.3772,32.3966,6027081,0
+HDB.US,D,20230518,000000,32.5371,32.5371,32.2029,32.2852,3160680,0
+HDB.US,D,20230519,000000,32.3482,32.4354,32.1787,32.198,2024936,0
+HDB.US,D,20230522,000000,32.1738,32.3966,32.1061,32.232,1805849,0
+HDB.US,D,20230523,000000,32.0818,32.2126,31.3458,31.6412,8105680,0
+HDB.US,D,20230524,000000,31.3555,31.6218,31.3458,31.4668,2938043,0
+HDB.US,D,20230525,000000,31.5153,31.5637,31.1424,31.1763,4383824,0
+HDB.US,D,20230526,000000,31.278,31.5792,31.278,31.3846,2088735,0
+HDB.US,D,20230530,000000,31.5104,31.7478,31.3022,31.3797,3565816,0
+HDB.US,D,20230531,000000,30.9971,31.2392,30.881,31.186,6659604,0
+HDB.US,D,20230601,000000,31.2538,31.4378,31.1908,31.3604,4531089,0
+HDB.US,D,20230602,000000,31.4766,31.7962,31.3797,31.709,2947881,0
+HDB.US,D,20230605,000000,31.5588,31.956,31.5588,31.5686,2228439,0
+HDB.US,D,20230606,000000,31.3894,31.4717,31.1061,31.1763,2508853,0
+HDB.US,D,20230607,000000,31.4039,31.7332,31.2876,31.4281,2251557,0
+HDB.US,D,20230608,000000,31.5734,31.6412,31.2998,31.3216,1643697,0
+HDB.US,D,20230609,000000,31.3458,31.7913,31.2876,31.7913,1898550,0
+HDB.US,D,20230612,000000,31.3748,31.5492,30.9632,30.9632,4183805,0
+HDB.US,D,20230613,000000,31.3894,31.7235,31.3458,31.433,2977330,0
+HDB.US,D,20230614,000000,31.4717,31.4717,31.0165,31.1666,3445423,0
+HDB.US,D,20230615,000000,30.7454,31.2974,30.4452,31.2828,3507968,0
+HDB.US,D,20230616,000000,31.554,32.1932,31.4717,32.1787,5848691,0
+HDB.US,D,20230620,000000,32.1496,32.169,31.7696,32.0576,6937185,0
+HDB.US,D,20230621,000000,32.3434,32.9826,32.2224,32.847,5319455,0
+HDB.US,D,20230622,000000,32.9971,33.2683,32.8906,33.1133,2273000,0
+HDB.US,D,20230623,000000,33.0455,33.433,32.9051,33.2634,3688132,0
+HDB.US,D,20230626,000000,32.9874,33.2586,32.8034,32.9971,3000149,0
+HDB.US,D,20230627,000000,33.8736,33.8736,33.2925,33.341,3195626,0
+HDB.US,D,20230628,000000,33.433,33.5274,33.2828,33.3845,1832750,0
+HDB.US,D,20230629,000000,33.3893,33.7526,33.3458,33.6315,3200262,0
+HDB.US,D,20230630,000000,33.7526,34.0286,33.6993,33.7526,3889303,0
+HDB.US,D,20230703,000000,34.1642,34.5128,34.14,34.2804,3412997,0
+HDB.US,D,20230705,000000,33.6072,33.6798,32.4547,32.479,4904878,0
+HDB.US,D,20230706,000000,32.6,32.6,32.014,32.169,6152814,0
+HDB.US,D,20230707,000000,31.9996,32.3385,31.9124,32.1158,6332503,0
+HDB.US,D,20230710,000000,32.077,32.2611,31.709,32.048,3050864,0
+HDB.US,D,20230711,000000,32.2417,32.6484,32.2417,32.5468,3667238,0
+HDB.US,D,20230712,000000,32.629,32.6484,32.232,32.445,2361233,0
+HDB.US,D,20230713,000000,32.9293,32.9778,32.6533,32.6969,2587010,0
+HDB.US,D,20230714,000000,32.6824,32.8518,32.479,32.7162,2947030,0
+HDB.US,D,20230717,000000,33.0697,34.3385,33.002,34.1642,6529569,0
+HDB.US,D,20230718,000000,33.462,34.2732,33.1133,34.2416,9386597,0
+HDB.US,D,20230719,000000,34.1642,34.4596,33.9752,34.1593,9384885,0
+HDB.US,D,20230720,000000,33.9704,34.4208,33.8687,34.387,5747716,0
+HDB.US,D,20230721,000000,34.2368,34.2465,33.9608,34.1157,3928427,0
+HDB.US,D,20230724,000000,34.0722,34.2658,33.7913,33.9269,3878690,0
+HDB.US,D,20230725,000000,34.2465,34.3628,34.0431,34.14,3574035,0
+HDB.US,D,20230726,000000,33.9075,34.5709,33.9075,34.2901,4493369,0
+HDB.US,D,20230727,000000,34.0818,34.1593,33.0552,33.06,3183639,0
+HDB.US,D,20230728,000000,33.1376,33.1714,32.8736,32.9729,3114469,0
+HDB.US,D,20230731,000000,33.2198,33.4281,32.9487,33.0648,1866652,0
+HDB.US,D,20230801,000000,33.1085,33.1085,32.7066,32.7114,2407142,0
+HDB.US,D,20230802,000000,32.4692,32.4741,32.0334,32.2901,2826219,0
+HDB.US,D,20230803,000000,31.9608,32.3192,31.9124,32.0964,2512977,0
+HDB.US,D,20230804,000000,32.5032,32.6484,32.3094,32.3628,2846283,0
+HDB.US,D,20230807,000000,32.3676,32.6194,32.324,32.4257,2808239,0
+HDB.US,D,20230808,000000,32.2611,32.4596,32.0432,32.2126,1963060,0
+HDB.US,D,20230809,000000,32.2852,32.5032,32.2417,32.3628,2069970,0
+HDB.US,D,20230810,000000,32.3918,32.7042,32.1884,32.2368,2330790,0
+HDB.US,D,20230811,000000,32.0818,32.2852,31.985,32.1158,1925982,0
+HDB.US,D,20230814,000000,32.2304,32.2353,31.6726,31.8536,2715238,0
+HDB.US,D,20230815,000000,31.6139,31.8243,31.1882,31.247,4133466,0
+HDB.US,D,20230816,000000,31.3448,31.4867,31.0708,31.105,3984362,0
+HDB.US,D,20230817,000000,31.2958,31.2958,30.9436,30.9436,2832308,0
+HDB.US,D,20230818,000000,30.8261,30.8604,30.5522,30.7528,5594295,0
+HDB.US,D,20230821,000000,30.968,31.2274,30.7723,31.1491,4362481,0
+HDB.US,D,20230822,000000,31.0316,31.2518,30.7136,30.8066,4357815,0
+HDB.US,D,20230823,000000,31.0708,31.2568,30.8506,31.2322,3661648,0
+HDB.US,D,20230824,000000,31.012,31.0952,30.8506,30.8506,2404306,0
+HDB.US,D,20230825,000000,30.8261,31.0022,30.5276,30.694,3417072,0
+HDB.US,D,20230828,000000,30.9288,31.0854,30.7625,31.061,2539735,0
+HDB.US,D,20230829,000000,31.0708,31.2029,30.8359,31.1295,3618395,0
+HDB.US,D,20230830,000000,31.1001,31.3056,30.8555,31.1589,2087258,0
+HDB.US,D,20230831,000000,30.8212,30.9118,30.4738,30.4885,5435747,0
+HDB.US,D,20230901,000000,30.8995,31.176,30.7087,30.7282,3446671,0
+HDB.US,D,20230905,000000,30.7968,30.9093,30.4788,30.4934,1903286,0
+HDB.US,D,20230906,000000,30.8066,30.9937,30.7772,30.8016,2927781,0
+HDB.US,D,20230907,000000,30.9534,31.0316,30.8408,30.9044,3400724,0
+HDB.US,D,20230908,000000,31.1882,31.6428,31.1442,31.4916,3539740,0
+HDB.US,D,20230911,000000,31.7166,32.0348,31.6628,31.9124,3109388,0
+HDB.US,D,20230912,000000,31.8781,32.162,31.834,32.0788,2207768,0
+HDB.US,D,20230913,000000,32.1154,32.3038,31.9956,32.0592,2482777,0
+HDB.US,D,20230914,000000,32.2647,32.3968,32.0249,32.3919,2183170,0
+HDB.US,D,20230915,000000,32.3626,32.3919,31.7704,31.8145,6456177,0
+HDB.US,D,20230918,000000,31.5454,31.7607,30.9534,31.0218,5777927,0
+HDB.US,D,20230919,000000,31.0708,31.1172,30.6866,30.7968,3697052,0
+HDB.US,D,20230920,000000,30.2292,30.3222,28.9472,28.9472,19787628,0
+HDB.US,D,20230921,000000,29.1674,29.231,28.7222,29.0598,14511462,0
+HDB.US,D,20230922,000000,28.9814,29.1576,28.7124,28.8053,5994629,0
+HDB.US,D,20230925,000000,28.8542,28.8616,28.6194,28.6879,6130459,0
+HDB.US,D,20230926,000000,28.7466,28.9374,28.3552,28.4824,5563257,0
+HDB.US,D,20230927,000000,28.4774,28.7026,28.4138,28.5949,5217607,0
+HDB.US,D,20230928,000000,28.6194,29.0304,28.5851,28.9326,4314672,0
+HDB.US,D,20230929,000000,29.0744,29.1527,28.8102,28.8738,4691953,0
+HDB.US,D,20231002,000000,28.9178,28.9203,28.1839,28.3404,4149681,0
+HDB.US,D,20231003,000000,28.2034,28.3992,28.042,28.1448,4609710,0
+HDB.US,D,20231004,000000,28.634,29.1503,28.5827,28.9962,6176451,0
+HDB.US,D,20231005,000000,28.957,29.0989,28.8102,29.0059,2790412,0
+HDB.US,D,20231006,000000,28.7368,29.0968,28.683,29.0108,1971185,0
+HDB.US,D,20231009,000000,28.5019,28.82,28.4481,28.8053,2370569,0
+HDB.US,D,20231010,000000,28.9912,29.094,28.8566,28.8787,3456892,0
+HDB.US,D,20231011,000000,28.9472,29.2604,28.7172,28.9276,3622139,0
+HDB.US,D,20231012,000000,29.0304,29.2604,28.7124,28.771,3309250,0
+HDB.US,D,20231013,000000,28.6096,28.8151,28.4261,28.4774,4329526,0
+HDB.US,D,20231016,000000,28.913,29.2114,28.732,28.8738,7689802,0
+HDB.US,D,20231017,000000,28.8542,28.913,28.3943,28.497,7074636,0
+HDB.US,D,20231018,000000,28.2866,28.3894,27.9784,28.086,7451228,0
+HDB.US,D,20231019,000000,28.2182,28.316,27.8462,28.0126,4205364,0
+HDB.US,D,20231020,000000,28.1154,28.267,27.9931,28.0224,3770577,0
+HDB.US,D,20231023,000000,27.9148,28.0224,27.6848,27.719,4469648,0
+HDB.US,D,20231024,000000,27.675,27.9588,27.626,27.9197,4154884,0
+HDB.US,D,20231025,000000,27.6554,28.1888,27.6114,28.0371,4213964,0
+HDB.US,D,20231026,000000,27.5086,27.8683,27.4744,27.8022,6142214,0
+HDB.US,D,20231027,000000,27.9099,27.9686,27.5429,27.5624,4709542,0
+HDB.US,D,20231030,000000,27.856,28.0664,27.8512,28.0371,3177887,0
+HDB.US,D,20231031,000000,27.8316,27.8536,27.4254,27.6701,3425231,0
+HDB.US,D,20231101,000000,27.768,27.812,27.5404,27.6652,4625105,0
+HDB.US,D,20231102,000000,27.8218,28.36,27.724,28.2964,3356043,0
+HDB.US,D,20231103,000000,28.3796,28.6928,28.3307,28.3307,3404810,0
+HDB.US,D,20231106,000000,28.3404,28.4334,27.8316,28.0274,3951898,0
+HDB.US,D,20231107,000000,27.9246,27.9735,27.3766,27.5722,7516911,0
+HDB.US,D,20231108,000000,27.7435,27.8022,27.5478,27.6994,3577138,0
+HDB.US,D,20231109,000000,27.8904,27.9039,27.4793,27.4842,3347212,0
+HDB.US,D,20231110,000000,27.675,28.0812,27.6212,28.0469,4635690,0
+HDB.US,D,20231113,000000,27.9882,28.1007,27.8952,27.9784,3803975,0
+HDB.US,D,20231114,000000,28.5606,28.8983,28.5093,28.7222,4970474,0
+HDB.US,D,20231115,000000,28.7074,28.8542,28.6194,28.634,3195251,0
+HDB.US,D,20231116,000000,28.6046,28.68,28.1888,28.2768,2649287,0
+HDB.US,D,20231117,000000,28.4286,28.5117,28.1937,28.4481,2084102,0
+HDB.US,D,20231120,000000,28.3404,28.5802,28.2524,28.5117,2401106,0
+HDB.US,D,20231121,000000,28.7026,29.001,28.6389,28.7956,4273628,0
+HDB.US,D,20231122,000000,28.8396,28.9178,28.678,28.6928,2009126,0
+HDB.US,D,20231124,000000,28.9521,29.1282,28.8542,29.1136,1504797,0
+HDB.US,D,20231127,000000,28.9912,29.1038,28.8004,28.8151,2780848,0
+HDB.US,D,20231128,000000,28.869,29.2261,28.7564,29.0402,4331087,0
+HDB.US,D,20231129,000000,29.2897,29.7496,29.231,29.6274,6378362,0
+HDB.US,D,20231130,000000,29.51,29.7594,29.2652,29.3778,4893648,0
+HDB.US,D,20231201,000000,29.1136,29.7644,29.001,29.7056,3717221,0
+HDB.US,D,20231204,000000,30.3809,30.9631,30.3613,30.9534,9761517,0
+HDB.US,D,20231205,000000,30.8995,31.2616,30.694,30.7674,5402044,0
+HDB.US,D,20231206,000000,30.7723,30.9314,30.5472,30.694,5984548,0
+HDB.US,D,20231207,000000,31.012,31.2078,30.7625,31.0022,3609629,0
+HDB.US,D,20231208,000000,31.2078,31.6139,31.1686,31.5796,4881809,0
+HDB.US,D,20231211,000000,31.3742,31.976,31.3742,31.8488,8040527,0
+HDB.US,D,20231212,000000,31.5601,31.7216,31.5112,31.6334,4269888,0
+HDB.US,D,20231213,000000,31.6139,32.2549,31.4035,32.2549,4735822,0
+HDB.US,D,20231214,000000,32.617,32.9693,32.5387,32.7246,8988053,0
+HDB.US,D,20231215,000000,32.5876,32.661,32.299,32.3332,4997923,0
+HDB.US,D,20231218,000000,32.3332,32.4212,32.1815,32.3576,2960703,0
+HDB.US,D,20231219,000000,32.294,32.6561,32.1668,32.387,3970767,0
+HDB.US,D,20231220,000000,32.3234,32.6904,32.0836,32.0886,3565407,0
+HDB.US,D,20231221,000000,32.5191,32.6855,32.3406,32.5974,3853135,0
+HDB.US,D,20231222,000000,32.4702,32.8592,32.3528,32.7834,3273679,0
+HDB.US,D,20231226,000000,32.8421,32.8724,32.5484,32.6463,2887511,0
+HDB.US,D,20231227,000000,32.7687,32.9986,32.683,32.803,3658145,0
+HDB.US,D,20231228,000000,32.7002,32.9619,32.6414,32.891,3843433,0
+HDB.US,D,20231229,000000,32.891,32.9044,32.6512,32.8372,1627766,0
+HDB.US,D,20240102,000000,32.5093,32.8518,32.4898,32.5974,3229512,0
+HDB.US,D,20240103,000000,32.3919,32.6023,32.2378,32.25,3136199,0
+HDB.US,D,20240104,000000,32.4898,32.5827,32.3626,32.4262,1875833,0
+HDB.US,D,20240105,000000,32.3919,32.4212,31.9858,32.0836,3036521,0
+HDB.US,D,20240108,000000,31.9907,32.2598,31.751,32.2549,4073342,0
+HDB.US,D,20240109,000000,31.8536,31.9907,31.6726,31.7166,3439516,0
+HDB.US,D,20240110,000000,31.9074,32.2647,31.8781,31.976,3998736,0
+HDB.US,D,20240111,000000,31.8781,32.0249,31.6775,31.9907,3411481,0
+HDB.US,D,20240112,000000,31.9564,32.2892,31.9197,32.0886,4060940,0
+HDB.US,D,20240116,000000,32.2892,32.2892,29.9112,29.9356,18797465,0
+HDB.US,D,20240117,000000,29.1674,29.1674,27.127,27.2004,32325920,0
+HDB.US,D,20240118,000000,28.1937,28.3404,27.538,27.6554,26899862,0
+HDB.US,D,20240119,000000,27.6456,27.6456,26.9655,27.3227,14561523,0
+HDB.US,D,20240122,000000,27.768,27.9099,27.2787,27.45,7190167,0
+HDB.US,D,20240123,000000,26.9117,27.313,26.163,26.4078,19446152,0
+HDB.US,D,20240124,000000,27.1124,27.45,26.6842,26.8138,15371500,0
+HDB.US,D,20240125,000000,26.7404,27.6652,26.7184,27.6114,12494880,0
+HDB.US,D,20240126,000000,27.9099,28.0322,27.5478,27.6994,9640280,0
+HDB.US,D,20240129,000000,27.6897,27.768,26.9214,27.0878,10521730,0
+HDB.US,D,20240130,000000,27.0242,27.313,26.7649,27.264,7562339,0
+HDB.US,D,20240131,000000,27.2884,27.9197,27.1392,27.1515,6547259,0
+HDB.US,D,20240201,000000,27.3178,28.086,27.3032,27.724,8664299,0
+HDB.US,D,20240202,000000,27.3325,27.3472,26.738,26.8138,7071852,0
+HDB.US,D,20240205,000000,26.4224,27.2836,26.4224,27.1417,9403609,0
+HDB.US,D,20240206,000000,27.1319,27.4597,27.083,27.4254,6786303,0
+HDB.US,D,20240207,000000,27.2151,27.3374,26.9312,27.22,4710198,0
+HDB.US,D,20240208,000000,26.7992,26.8872,26.1875,26.2364,9292753,0
+HDB.US,D,20240209,000000,26.3637,26.4273,26.1338,26.3001,7608940,0
+HDB.US,D,20240212,000000,26.0456,26.0593,25.7374,25.9331,6359000,0
+HDB.US,D,20240213,000000,25.757,25.7618,25.5221,25.62,9425945,0
+HDB.US,D,20240214,000000,25.8206,25.9038,25.5955,25.8254,6476980,0
+HDB.US,D,20240215,000000,26.2071,26.667,26.1826,26.5154,5789446,0
+HDB.US,D,20240216,000000,26.5154,26.53,26.1092,26.3246,5252323,0
+HDB.US,D,20240220,000000,27.2542,27.7826,26.809,26.809,16420683,0
+HDB.US,D,20240221,000000,26.6866,26.7502,26.3246,26.4714,10133209,0
+HDB.US,D,20240222,000000,26.5252,26.8383,26.4518,26.6181,11759949,0
+HDB.US,D,20240223,000000,26.5007,26.7404,26.2708,26.4224,4826665,0
+HDB.US,D,20240226,000000,26.3882,26.5252,26.0994,26.3392,6444426,0
+HDB.US,D,20240227,000000,26.3392,26.3442,26.0946,26.305,4181908,0
+HDB.US,D,20240228,000000,25.9771,26.1532,25.9331,26.0065,3480648,0
+HDB.US,D,20240229,000000,26.1484,26.4616,26.0285,26.1777,5682694,0
+HDB.US,D,20240301,000000,26.8334,27.1368,26.7698,26.9166,5687227,0
+HDB.US,D,20240304,000000,26.7062,26.9508,26.5936,26.6572,8104967,0
+HDB.US,D,20240305,000000,26.8138,27.0682,26.6572,26.8774,6496467,0
+HDB.US,D,20240306,000000,27.0682,27.3618,26.8652,27.2982,5132592,0
+HDB.US,D,20240307,000000,27.3618,27.4744,27.1734,27.4059,4237463,0
+HDB.US,D,20240308,000000,27.4352,27.5331,27.1955,27.3423,5009629,0
+HDB.US,D,20240311,000000,27.0389,27.3858,26.9655,27.3521,6895101,0
+HDB.US,D,20240312,000000,27.7435,27.9298,27.5624,27.8904,9008114,0
+HDB.US,D,20240313,000000,27.675,27.9588,27.538,27.8854,5804171,0
+HDB.US,D,20240314,000000,27.7924,27.9026,26.9166,27.1124,6076507,0
+HDB.US,D,20240315,000000,27.171,27.2396,26.9068,27.0242,4299610,0
+HDB.US,D,20240318,000000,27.1368,27.4842,27.0487,27.4059,5047763,0
+HDB.US,D,20240319,000000,27.2396,27.3668,27.127,27.1319,4073777,0
+HDB.US,D,20240320,000000,26.9117,27.4059,26.9117,27.2738,3887161,0
+HDB.US,D,20240321,000000,27.308,27.6408,27.2053,27.2102,3243405,0
+HDB.US,D,20240322,000000,27.1564,27.1662,26.5448,26.6132,4698638,0
+HDB.US,D,20240325,000000,26.6132,26.7844,26.6132,26.6768,3473563,0
+HDB.US,D,20240326,000000,26.6768,26.8824,26.4566,26.6818,3057007,0
+HDB.US,D,20240327,000000,27.0682,27.401,26.941,27.2298,4875189,0
+HDB.US,D,20240328,000000,27.2298,27.5624,27.1564,27.3864,4107412,0
+HDB.US,D,20240401,000000,27.445,27.631,27.3521,27.5136,5531837,0
+HDB.US,D,20240402,000000,27.313,27.883,27.2248,27.8512,6469218,0
+HDB.US,D,20240403,000000,27.8218,27.9588,27.5234,27.5967,6467483,0
+HDB.US,D,20240404,000000,28.6536,29.5638,28.6292,29.0059,14136868,0
+HDB.US,D,20240405,000000,29.6322,29.7644,28.5313,28.8592,6355704,0
+HDB.US,D,20240408,000000,28.8542,29.2114,28.6046,29.0646,5812820,0
+HDB.US,D,20240409,000000,28.957,29.138,28.7172,28.8787,4982521,0
+HDB.US,D,20240410,000000,28.404,28.6732,28.2182,28.59,4617901,0
+HDB.US,D,20240411,000000,28.5019,28.5851,28.1888,28.3698,4477052,0
+HDB.US,D,20240412,000000,27.954,28.13,27.7924,27.9148,12486715,0
+HDB.US,D,20240415,000000,28.0762,28.4824,27.6408,27.6506,4050644,0
+HDB.US,D,20240416,000000,27.9588,27.9686,27.5184,27.6603,3705925,0
+HDB.US,D,20240417,000000,27.6456,27.9123,27.6408,27.8022,5697648,0
+HDB.US,D,20240418,000000,27.856,28.1325,27.626,28.0762,6831660,0
+HDB.US,D,20240419,000000,28.2768,28.9178,28.2426,28.908,8780717,0
+HDB.US,D,20240422,000000,28.5264,28.5998,27.719,28.5264,8129371,0
+HDB.US,D,20240423,000000,28.3209,28.6072,28.1594,28.5949,5419048,0
+HDB.US,D,20240424,000000,28.5362,28.5949,28.2597,28.5068,3339047,0
+HDB.US,D,20240425,000000,28.3943,28.5778,28.267,28.541,3447195,0
+HDB.US,D,20240426,000000,28.546,28.7466,28.4652,28.546,2932614,0
+HDB.US,D,20240429,000000,28.634,28.7172,28.5019,28.541,4237835,0
+HDB.US,D,20240430,000000,28.3796,28.634,28.0812,28.1839,3243667,0
+HDB.US,D,20240501,000000,28.2916,28.6634,28.223,28.4481,4690864,0
+HDB.US,D,20240502,000000,28.7466,28.9766,28.6683,28.8053,3655572,0
+HDB.US,D,20240503,000000,28.678,28.678,28.3796,28.6292,7736388,0
+HDB.US,D,20240506,000000,28.6242,28.732,28.404,28.4188,3355779,0
+HDB.US,D,20240507,000000,28.1007,28.1496,27.6799,27.7728,8265634,0
+HDB.US,D,20240508,000000,27.4744,27.4988,27.308,27.4352,6358593,0
+HDB.US,D,20240509,000000,27.2346,27.3716,27.0438,27.0732,5796356,0
+HDB.US,D,20240510,000000,27.0096,27.2298,26.9557,27.1564,4727643,0
+HDB.US,D,20240513,000000,27.45,27.6848,27.3472,27.3521,3803039,0
+HDB.US,D,20240514,000000,27.3961,27.4328,27.1734,27.3766,3590954,0
+HDB.US,D,20240515,000000,27.22,27.2787,26.9068,27.2346,3212449,0
+HDB.US,D,20240516,000000,27.445,27.5772,27.3716,27.4206,2315909,0
+HDB.US,D,20240517,000000,27.4891,27.8242,27.472,27.7826,3490223,0
+HDB.US,D,20240520,000000,27.8022,27.905,27.587,27.6506,1667414,0
+HDB.US,D,20240521,000000,27.4304,27.626,27.3814,27.4842,4231215,0
+HDB.US,D,20240522,000000,27.5184,27.5722,27.4157,27.4744,1798717,0
+HDB.US,D,20240523,000000,27.9882,28.0518,27.763,27.7778,4452480,0
+HDB.US,D,20240524,000000,28.1643,28.5068,28.0274,28.3796,5630890,0
+HDB.US,D,20240528,000000,28.409,28.5974,28.2573,28.267,4321674,0
+HDB.US,D,20240529,000000,27.8512,27.9344,27.8169,27.8904,3173036,0
+HDB.US,D,20240530,000000,27.9392,28.086,27.626,27.998,7355228,0
+HDB.US,D,20240531,000000,28.1986,28.3625,28.0322,28.3258,7513449,0
+HDB.US,D,20240603,000000,29.2456,29.9796,29.2114,29.96,8944107,0
+HDB.US,D,20240604,000000,28.135,28.3013,26.9117,27.1612,10865020,0
+HDB.US,D,20240605,000000,28.453,28.6046,27.9735,28.59,9235124,0
+HDB.US,D,20240606,000000,28.869,29.0353,28.7222,28.908,5042143,0
+HDB.US,D,20240607,000000,29.0744,29.0744,28.771,28.913,3495300,0
+HDB.US,D,20240610,000000,28.7026,29.001,28.6879,28.913,3311798,0
+HDB.US,D,20240611,000000,28.7858,28.9423,28.5851,28.8934,5719448,0
+HDB.US,D,20240612,000000,29.1968,29.6372,29.1625,29.5148,6532616,0
+HDB.US,D,20240613,000000,29.691,29.691,29.3924,29.4805,4994416,0
+HDB.US,D,20240614,000000,29.456,29.691,29.0793,29.6812,3677732,0
+HDB.US,D,20240617,000000,29.6812,29.8182,29.4169,29.8182,4399501,0
+HDB.US,D,20240618,000000,30.0286,30.3002,30.0041,30.1656,7116064,0
+HDB.US,D,20240620,000000,31.0316,31.1148,30.7918,30.9436,6173146,0
+HDB.US,D,20240621,000000,30.743,31.1001,30.5912,31.0267,4257209,0
+HDB.US,D,20240624,000000,31.1148,31.4867,30.9534,31.4231,6101260,0
+HDB.US,D,20240625,000000,31.565,31.9026,31.5307,31.834,6526146,0
+HDB.US,D,20240626,000000,31.6824,31.8145,31.379,31.8047,8260339,0
+HDB.US,D,20240627,000000,31.8047,32.0102,31.5748,31.7411,7333023,0
+HDB.US,D,20240628,000000,31.7607,31.7778,31.3301,31.4769,7233012,0
+HDB.US,D,20240701,000000,31.6628,31.8586,31.3301,31.3644,6232318,0
+HDB.US,D,20240702,000000,32.1032,32.8616,31.8536,32.7687,9930566,0
+HDB.US,D,20240703,000000,32.7148,32.7784,32.4262,32.6072,4731082,0
+HDB.US,D,20240705,000000,30.6353,30.8164,29.9748,30.283,9376574,0
+HDB.US,D,20240708,000000,30.3711,30.5326,30.2585,30.2976,5668370,0
+HDB.US,D,20240709,000000,30.2976,30.4445,29.9894,29.9894,7290935,0
+HDB.US,D,20240710,000000,29.7692,29.8328,29.3338,29.5344,4785243,0
+HDB.US,D,20240711,000000,29.549,29.7937,29.4414,29.5148,6418415,0
+HDB.US,D,20240712,000000,29.7546,29.7546,29.4708,29.5736,3803221,0
+HDB.US,D,20240715,000000,29.5002,29.7252,29.3974,29.4952,7357854,0
+HDB.US,D,20240716,000000,29.6029,29.96,29.6029,29.8182,7177758,0
+HDB.US,D,20240717,000000,29.7008,29.7008,29.3631,29.5344,4330724,0
+HDB.US,D,20240718,000000,29.5931,29.779,29.3924,29.505,2948643,0
+HDB.US,D,20240719,000000,29.3582,29.549,29.071,29.1086,4160087,0
+HDB.US,D,20240722,000000,29.6763,30.1118,29.4756,29.735,4677717,0
+HDB.US,D,20240723,000000,29.4708,29.7546,29.3876,29.6224,4064811,0
+HDB.US,D,20240724,000000,29.4316,29.4316,29.1503,29.2066,5842470,0
+HDB.US,D,20240725,000000,29.3533,29.8084,29.2261,29.456,3596991,0
+HDB.US,D,20240726,000000,29.598,29.735,29.4805,29.6714,2328155,0
+HDB.US,D,20240729,000000,29.5344,29.6518,29.2995,29.4218,1836221,0
+HDB.US,D,20240730,000000,29.51,29.5246,29.2897,29.3142,3548735,0
+HDB.US,D,20240731,000000,29.4756,29.51,29.2408,29.3631,3649243,0
+HDB.US,D,20240801,000000,29.8964,29.9112,29.5295,29.6078,6528895,0
+HDB.US,D,20240802,000000,29.6567,29.7472,29.3362,29.3582,13241776,0
+HDB.US,D,20240805,000000,28.3796,28.678,28.223,28.3992,14576470,0
+HDB.US,D,20240806,000000,28.4286,28.6928,28.0078,28.5558,9738611,0
+HDB.US,D,20240807,000000,29.1332,29.456,28.9766,29.0891,10009143,0
+HDB.US,D,20240808,000000,29.3876,29.5931,29.3876,29.4805,9578541,0
+HDB.US,D,20240809,000000,29.4805,29.8084,29.4805,29.7154,7998422,0
+HDB.US,D,20240812,000000,30.1934,30.2626,29.9211,29.9854,9060602,0
+HDB.US,D,20240813,000000,29.1935,29.2529,28.8891,29.0351,7542527,0
+HDB.US,D,20240814,000000,29.2133,29.2306,28.9559,29.1242,6582213,0
+HDB.US,D,20240815,000000,29.2034,29.6984,29.1786,29.6192,7589572,0
+HDB.US,D,20240816,000000,29.6488,29.8964,29.5746,29.7528,3715140,0
+HDB.US,D,20240819,000000,29.7528,29.9013,29.6464,29.832,3611132,0
+HDB.US,D,20240820,000000,29.728,29.9062,29.728,29.7429,2200961,0
+HDB.US,D,20240821,000000,29.7082,29.9211,29.6637,29.9211,3732490,0
+HDB.US,D,20240822,000000,29.9013,29.9508,29.5548,29.7033,3631475,0
+HDB.US,D,20240823,000000,29.8221,30.2478,29.7825,30.1587,4945462,0
+HDB.US,D,20240826,000000,30.1983,30.3122,30.1587,30.3022,2381624,0
+HDB.US,D,20240827,000000,30.171,30.3146,30.025,30.2626,2931331,0
+HDB.US,D,20240828,000000,30.1686,30.2379,30.0399,30.1191,2493545,0
+HDB.US,D,20240829,000000,30.2032,30.2973,30.0646,30.1934,2182540,0
+HDB.US,D,20240830,000000,30.035,30.2528,30.0324,30.2478,5013143,0
+HDB.US,D,20240903,000000,30.1142,30.3567,30.1142,30.1636,8268977,0
+HDB.US,D,20240904,000000,30.1636,30.6734,30.1636,30.5448,5215623,0
+HDB.US,D,20240905,000000,30.5695,30.7824,30.0646,30.1686,6720912,0
+HDB.US,D,20240906,000000,30.0746,30.3913,29.9013,29.9508,5626179,0
+HDB.US,D,20240909,000000,30.3666,30.525,30.2577,30.4458,4452754,0
+HDB.US,D,20240910,000000,30.4952,30.5052,29.9458,30.2082,2892775,0
+HDB.US,D,20240911,000000,30.2379,30.2973,30.0498,30.2874,2797109,0
+HDB.US,D,20240912,000000,30.6734,30.9606,30.4754,30.9259,4489607,0
+HDB.US,D,20240913,000000,30.8714,31.0818,30.7774,30.9853,5538093,0
+HDB.US,D,20240916,000000,31.0298,31.1288,30.9061,31.114,5993960,0
+HDB.US,D,20240917,000000,31.0645,31.213,31.0051,31.1784,10466512,0
+HDB.US,D,20240918,000000,31.3516,31.5842,31.1932,31.411,5433948,0
+HDB.US,D,20240919,000000,31.8564,32.0891,31.7624,32.0742,3950882,0
+HDB.US,D,20240920,000000,32.1733,32.5766,32.151,32.5346,3840551,0
+HDB.US,D,20240923,000000,32.6484,32.7078,32.537,32.683,6284734,0
+HDB.US,D,20240924,000000,32.6979,32.8365,32.6534,32.7078,4298758,0
+HDB.US,D,20240925,000000,32.7276,32.9058,32.7078,32.7474,7894528,0
+HDB.US,D,20240926,000000,32.7028,32.735,32.1831,32.5692,11121342,0
+HDB.US,D,20240927,000000,32.3564,32.3564,31.7314,31.8515,6574938,0
+HDB.US,D,20240930,000000,31.4654,31.4654,30.921,30.9655,12156850,0
+HDB.US,D,20241001,000000,31.2674,31.4357,30.8022,30.8814,8488288,0
+HDB.US,D,20241002,000000,30.9754,31.0694,30.6982,30.8467,5975596,0
+HDB.US,D,20241003,000000,30.5101,30.515,29.7726,29.8419,10586650,0
+HDB.US,D,20241004,000000,29.8221,30.2181,29.8072,30.1983,8326632,0
+HDB.US,D,20241007,000000,29.7578,29.7726,29.337,29.4262,4961142,0
+HDB.US,D,20241008,000000,29.8864,30.1092,29.7528,29.8864,4597797,0
+HDB.US,D,20241009,000000,29.7726,29.8766,29.5449,29.6835,3565350,0
+HDB.US,D,20241010,000000,30.03,30.1934,29.9954,30.0597,4187406,0
+HDB.US,D,20241011,000000,29.9954,30.1661,29.9409,29.9656,3186929,0
+HDB.US,D,20241014,000000,30.5348,30.7477,30.5101,30.5893,3335448,0
+HDB.US,D,20241015,000000,30.5497,30.624,30.3814,30.3864,2644608,0
+HDB.US,D,20241016,000000,30.5893,30.8467,30.5299,30.8318,3796170,0
+HDB.US,D,20241017,000000,30.4952,30.5546,30.0894,30.134,4949196,0
+HDB.US,D,20241018,000000,30.4111,30.4656,30.0498,30.129,8230173,0
+HDB.US,D,20241021,000000,30.9358,31.7674,30.9358,31.4308,10099987,0
+HDB.US,D,20241022,000000,31.2328,31.312,31.1239,31.2526,2965292,0
+HDB.US,D,20241023,000000,31.307,31.7772,31.2476,31.7624,5188371,0
+HDB.US,D,20241024,000000,31.8268,31.8936,31.7624,31.797,2606174,0
+HDB.US,D,20241025,000000,31.6782,31.8268,31.4456,31.505,2116833,0
+HDB.US,D,20241028,000000,31.5545,31.9456,31.5396,31.9258,4010000,0
+HDB.US,D,20241029,000000,31.6782,32.2029,31.6782,31.9901,3223953,0
+HDB.US,D,20241030,000000,31.7723,31.9966,31.604,31.7624,3451269,0
+HDB.US,D,20241031,000000,31.6931,31.708,31.1784,31.1982,2598672,0
+HDB.US,D,20241101,000000,31.2922,31.4753,31.1734,31.2822,2538172,0
+HDB.US,D,20241104,000000,31.2278,31.3318,30.9408,30.9408,3163328,0
+HDB.US,D,20241105,000000,31.5347,31.8812,31.4852,31.797,4716064,0
+HDB.US,D,20241106,000000,31.9752,32.0544,31.4654,31.906,2164567,0
+HDB.US,D,20241107,000000,31.609,31.6832,31.3367,31.5545,3194471,0
+HDB.US,D,20241108,000000,31.5446,31.8119,31.4604,31.7228,3146951,0
+HDB.US,D,20241111,000000,31.8713,32.0099,31.7376,31.9356,3877840,0
+HDB.US,D,20241112,000000,31.208,31.3664,30.723,30.7576,5643765,0
+HDB.US,D,20241113,000000,30.4556,30.5052,30.134,30.3814,4381029,0
+HDB.US,D,20241114,000000,30.5027,30.8912,30.3666,30.6438,3727876,0
+HDB.US,D,20241115,000000,30.6091,30.6834,30.4309,30.6388,4798519,0
+HDB.US,D,20241118,000000,30.718,30.9804,30.6982,30.8467,8353880,0
+HDB.US,D,20241119,000000,31.0942,31.2946,31.0546,31.2576,3517200,0
+HDB.US,D,20241120,000000,31.3664,31.5149,31.2328,31.3416,5400004,0
+HDB.US,D,20241121,000000,31.4159,31.5396,31.2625,31.4704,3701204,0
+HDB.US,D,20241122,000000,31.3862,31.953,31.3466,31.9258,6356647,0
+HDB.US,D,20241125,000000,32.4207,33.3389,32.4009,33.1186,15330429,0
+HDB.US,D,20241126,000000,32.7722,33.0741,32.7622,32.99,8336890,0
+HDB.US,D,20241127,000000,33.0988,33.5394,33.0988,33.4106,11515849,0
+HDB.US,D,20241129,000000,33.0939,33.1236,32.8909,33.0444,5431929,0
+HDB.US,D,20241202,000000,33.0939,33.2275,32.787,32.886,6379945,0
+HDB.US,D,20241203,000000,33.1632,33.1632,32.9157,33.0147,9477419,0
+HDB.US,D,20241204,000000,33.4255,33.579,33.3116,33.4998,7994503,0
+HDB.US,D,20241205,000000,33.6482,33.8611,33.5047,33.5146,7306467,0
+HDB.US,D,20241206,000000,33.376,33.3835,32.9652,33.3166,3850776,0
+HDB.US,D,20241209,000000,33.5171,33.9056,33.4602,33.6631,5403590,0
+HDB.US,D,20241210,000000,33.47,33.6284,33.3859,33.4998,3670168,0
+HDB.US,D,20241211,000000,33.4255,33.6582,33.3612,33.376,4270892,0
+HDB.US,D,20241212,000000,33.2102,33.2622,32.9305,32.9751,5604666,0
+HDB.US,D,20241213,000000,33.3661,33.3661,33.0345,33.1632,4052304,0
+HDB.US,D,20241216,000000,33.1186,33.1904,32.99,33.0097,7362953,0
+HDB.US,D,20241217,000000,32.485,32.5692,32.2276,32.4207,6243118,0
+HDB.US,D,20241218,000000,32.3935,32.547,31.8564,31.8713,6430742,0
+HDB.US,D,20241219,000000,32.0346,32.0594,31.7574,31.8366,6919613,0
+HDB.US,D,20241220,000000,31.5198,31.8985,31.3862,31.807,6560923,0
+HDB.US,D,20241223,000000,31.9802,32.292,31.8614,32.2326,5114631,0
+HDB.US,D,20241224,000000,32.2202,32.292,32.0965,32.2672,2763332,0
+HDB.US,D,20241226,000000,32.0099,32.1634,31.9752,32.0594,1062078,0
+HDB.US,D,20241227,000000,31.9258,32.0693,31.8119,31.9752,1439665,0
+HDB.US,D,20241230,000000,31.6782,31.7525,31.4902,31.7476,3077315,0
+HDB.US,D,20241231,000000,31.6188,31.7278,31.4506,31.609,3314592,0
+HDB.US,D,20250102,000000,31.7574,31.8466,31.5694,31.708,2950172,0
+HDB.US,D,20250103,000000,31.015,31.0992,30.7526,30.9556,4036804,0
+HDB.US,D,20250106,000000,30.4854,30.7477,30.4754,30.6784,11521397,0
+HDB.US,D,20250107,000000,30.6586,30.8467,30.3814,30.426,4466482,0
+HDB.US,D,20250108,000000,29.9607,29.9607,29.639,29.8864,3533162,0
+HDB.US,D,20250110,000000,29.3766,29.5078,28.9856,29.0202,12018477,0
+HDB.US,D,20250113,000000,28.602,28.8173,28.597,28.7381,7001860,0
+HDB.US,D,20250114,000000,28.9806,29.0648,28.8024,28.9708,6366290,0
+HDB.US,D,20250115,000000,29.2826,29.3519,29.1539,29.2826,5866834,0
+HDB.US,D,20250116,000000,29.2256,29.347,28.941,29.0252,3578405,0
+HDB.US,D,20250117,000000,28.7901,29.0004,28.7208,28.9064,3631957,0
+HDB.US,D,20250121,000000,29.0104,29.2158,28.9806,29.1341,5344228,0
+HDB.US,D,20250122,000000,29.5894,30.327,29.5746,30.035,11392440,0
+HDB.US,D,20250123,000000,29.6884,29.6884,29.0302,29.1836,8654634,0
+HDB.US,D,20250124,000000,29.1292,29.2282,28.8718,28.8718,6609724,0
+HDB.US,D,20250127,000000,28.7703,29.144,28.748,29.0648,5864905,0
+HDB.US,D,20250128,000000,29.5202,29.9508,29.4806,29.8666,4864225,0
+HDB.US,D,20250129,000000,29.6786,29.7776,29.4855,29.4855,3054164,0
+HDB.US,D,20250130,000000,29.837,30.035,29.733,29.9458,2860400,0
+HDB.US,D,20250131,000000,29.889,30.1463,29.832,30.0152,4091086,0
+HDB.US,D,20250203,000000,29.5449,29.8196,29.4806,29.634,3780549,0
+HDB.US,D,20250204,000000,30.2948,30.416,30.134,30.2428,3769155,0
+HDB.US,D,20250205,000000,30.426,30.52,30.332,30.4903,4434590,0
+HDB.US,D,20250206,000000,30.5052,30.6982,30.5002,30.6636,2787529,0
+HDB.US,D,20250207,000000,30.4136,30.4507,30.1736,30.3022,3169247,0
+HDB.US,D,20250210,000000,30.1934,30.4656,29.9632,29.9805,4746631,0
+HDB.US,D,20250211,000000,29.7776,30.0993,29.733,30.035,4249818,0
+HDB.US,D,20250212,000000,29.9656,29.9706,29.6835,29.837,6006575,0
+HDB.US,D,20250213,000000,29.837,29.8766,29.6786,29.7825,8136921,0
+HDB.US,D,20250214,000000,29.8122,29.9458,29.7132,29.8122,4463658,0
+HDB.US,D,20250218,000000,29.9632,30.0869,29.8766,29.9508,6910544,0
+HDB.US,D,20250219,000000,30.1389,30.1636,29.8815,30.0696,5026659,0
+HDB.US,D,20250220,000000,29.6835,29.8468,29.347,29.4904,3240526,0
+HDB.US,D,20250221,000000,29.4954,29.5746,29.3272,29.441,4292491,0
+HDB.US,D,20250224,000000,29.5696,29.6092,29.3272,29.53,7542165,0
+HDB.US,D,20250225,000000,29.4806,29.7825,29.4088,29.7776,3951912,0
+HDB.US,D,20250226,000000,29.6835,29.8072,29.6167,29.6835,3784719,0
+HDB.US,D,20250227,000000,29.8172,30.129,29.733,29.8914,3830152,0
+HDB.US,D,20250228,000000,30.1834,30.5448,30.1587,30.5002,4150602,0
+HDB.US,D,20250303,000000,30.2132,30.421,29.8617,30.0201,5903800,0
+HDB.US,D,20250304,000000,29.827,29.8666,29.3074,29.5498,4874907,0
+HDB.US,D,20250305,000000,29.629,29.9062,29.6043,29.8568,5291794,0
+HDB.US,D,20250306,000000,29.5969,29.7231,29.1094,29.238,5014276,0
+HDB.US,D,20250307,000000,29.5449,29.5696,28.9312,29.2529,5636975,0
+HDB.US,D,20250310,000000,29.0351,29.2752,28.9559,29.1044,4773586,0
+HDB.US,D,20250311,000000,29.2405,29.8592,29.1638,29.6092,7655414,0
+HDB.US,D,20250312,000000,30.1636,30.1636,29.8122,29.936,4314276,0
+HDB.US,D,20250313,000000,29.8568,29.8716,29.7132,29.7132,3181407,0
+HDB.US,D,20250314,000000,29.8939,30.129,29.8419,30.035,2678230,0
+HDB.US,D,20250317,000000,30.1884,30.5893,30.124,30.5002,4163274,0
+HDB.US,D,20250318,000000,30.6685,30.9531,30.5868,30.8863,5809150,0
+HDB.US,D,20250319,000000,31.0298,31.3491,31.0002,31.2674,7096377,0
+HDB.US,D,20250320,000000,31.3318,31.7674,31.2378,31.5396,7944811,0
+HDB.US,D,20250321,000000,31.6412,31.9554,31.5446,31.9356,7201239,0
+HDB.US,D,20250324,000000,32.5692,32.7177,32.3217,32.5692,8462119,0
+HDB.US,D,20250325,000000,32.4405,32.7102,32.3316,32.6138,5603450,0
+HDB.US,D,20250326,000000,32.3786,32.7226,32.3341,32.6187,6350279,0
+HDB.US,D,20250327,000000,32.7746,33.2226,32.7226,33.0889,10210191,0
+HDB.US,D,20250328,000000,33.0543,33.1384,32.683,32.7326,4323177,0
+HDB.US,D,20250331,000000,32.3118,32.9874,32.1831,32.886,3690013,0
+HDB.US,D,20250401,000000,32.0495,32.363,31.8762,32.297,6490428,0
+HDB.US,D,20250402,000000,32.4504,32.8612,32.4306,32.7226,4543971,0
+HDB.US,D,20250403,000000,32.3514,33.1632,32.2425,33.1434,13421810,0
+HDB.US,D,20250404,000000,32.7226,32.9404,31.807,32.1238,16591329,0
+HDB.US,D,20250407,000000,31.213,32.188,30.7279,31.5694,10086592,0
+HDB.US,D,20250408,000000,32.0866,32.6682,31.2872,31.5842,8390515,0
+HDB.US,D,20250409,000000,31.2625,32.6014,30.7873,32.4999,7542468,0
+HDB.US,D,20250410,000000,32.2326,32.4603,31.4604,32.188,5245295,0
+HDB.US,D,20250411,000000,32.198,33.3958,32.099,33.3958,6176627,0
+HDB.US,D,20250414,000000,33.4602,33.7027,33.272,33.3512,13238342,0
+HDB.US,D,20250415,000000,33.7374,34.71,33.7126,34.3561,9378739,0
+HDB.US,D,20250416,000000,34.5738,34.7669,34.0888,34.2818,14691224,0
+HDB.US,D,20250417,000000,34.8263,35.8063,34.8263,35.6579,11177626,0
+HDB.US,D,20250421,000000,36.2864,37.2912,36.133,36.5142,8393042,0
+HDB.US,D,20250422,000000,36.7745,37.3061,36.3954,37.212,9730688,0
+HDB.US,D,20250423,000000,35.9053,36.2567,35.445,35.7816,8691012,0
+HDB.US,D,20250424,000000,35.8187,35.8187,35.445,35.638,8327041,0
+HDB.US,D,20250425,000000,35.2222,35.8608,35.2222,35.7222,5903580,0
+HDB.US,D,20250428,000000,36.0092,36.0142,35.4202,35.5588,3564295,0
+HDB.US,D,20250429,000000,35.4351,35.8508,35.4128,35.8508,4241209,0
+HDB.US,D,20250430,000000,36.1528,36.2072,35.6975,35.9796,3555297,0
+HDB.US,D,20250501,000000,35.992,36.0736,35.7766,35.7766,2471602,0
+HDB.US,D,20250502,000000,36.3458,36.5538,36.2221,36.425,2981970,0
+HDB.US,D,20250505,000000,36.5092,36.826,36.3359,36.4201,3185975,0
+HDB.US,D,20250506,000000,36.1528,36.3954,36.0241,36.1429,3746871,0
+HDB.US,D,20250507,000000,36.2494,36.3508,36.034,36.0488,5326511,0
+HDB.US,D,20250508,000000,35.2965,35.5242,34.22,34.4006,10216662,0
+HDB.US,D,20250509,000000,34.9153,35.1678,34.7867,34.8857,4693677,0
+HDB.US,D,20250512,000000,36.2864,36.2864,35.3782,35.8954,5031641,0
+HDB.US,D,20250513,000000,35.4302,36.0092,35.3064,35.831,3654627,0
+HDB.US,D,20250514,000000,35.5688,35.7048,35.3114,35.4698,3726589,0
+HDB.US,D,20250515,000000,35.841,36.2963,35.7618,36.2963,5226162,0
+HDB.US,D,20250516,000000,36.2766,36.3706,35.8706,36.1429,3017275,0
+HDB.US,D,20250519,000000,36.1082,36.5191,35.94,36.5191,2691332,0
+HDB.US,D,20250520,000000,36.0786,36.1775,35.8063,36.1676,3332658,0
+HDB.US,D,20250521,000000,36.0118,36.3162,36.0118,36.0984,2936222,0
+HDB.US,D,20250522,000000,36.029,36.1182,35.836,35.9944,4132652,0
+HDB.US,D,20250523,000000,35.8756,36.7493,35.841,36.6181,6251926,0
+HDB.US,D,20250527,000000,36.0786,36.722,35.9647,36.7072,5381375,0
+HDB.US,D,20250528,000000,36.4448,36.7913,36.3458,36.6973,4193873,0
+HDB.US,D,20250529,000000,37.0338,37.0438,36.7666,36.9942,4716629,0
+HDB.US,D,20250530,000000,36.9225,37.42,36.816,37.316,5624199,0
+HDB.US,D,20250602,000000,37.1724,37.4892,37.0734,37.4793,4404212,0
+HDB.US,D,20250603,000000,37.0512,37.1724,36.9126,37.0536,5674894,0
+HDB.US,D,20250604,000000,37.2071,37.4546,37.1081,37.1626,2806593,0
+HDB.US,D,20250605,000000,37.3952,37.608,37.3333,37.4744,3639344,0
+HDB.US,D,20250606,000000,37.9372,38.4891,37.801,38.3505,6531174,0
+HDB.US,D,20250609,000000,38.0584,38.061,37.3804,37.7318,5388719,0
+HDB.US,D,20250610,000000,37.5239,37.9669,37.3902,37.8852,2543206,0
+HDB.US,D,20250611,000000,37.6526,38.009,37.5635,37.6526,3425174,0
+HDB.US,D,20250612,000000,37.462,37.7169,37.3952,37.5585,3261606,0
+HDB.US,D,20250613,000000,36.4548,36.6577,36.2815,36.5934,5974903,0
+HDB.US,D,20250616,000000,36.7517,37.3556,36.7468,37.0438,5391818,0
+HDB.US,D,20250617,000000,36.7864,37.1328,36.4844,36.6181,7895077,0
+HDB.US,D,20250618,000000,36.9052,37.0636,36.6032,36.826,4564908,0
+HDB.US,D,20250620,000000,37.2788,37.4496,36.9002,36.9348,4922418,0
+HDB.US,D,20250623,000000,36.4844,37.123,36.4003,37.113,2889797,0
+HDB.US,D,20250624,000000,37.311,37.4001,37.0834,37.1724,3539031,0
+HDB.US,D,20250625,000000,37.5536,37.6204,37.3061,37.5981,4536739,0
+HDB.US,D,20250626,000000,38.0856,38.6772,37.9644,38.0733,7872694,0
+HDB.US,D,20250627,000000,38.3134,38.3802,38.009,38.1278,3119418,0
+HDB.US,D,20250630,000000,37.7367,37.9892,37.6006,37.9496,2551855,0
+HDB.US,D,20250701,000000,38.0782,38.0882,37.801,37.9694,3315712,0
+HDB.US,D,20250702,000000,37.66,37.8357,37.4942,37.707,3912981,0
+HDB.US,D,20250703,000000,37.8159,37.9644,37.6031,37.8852,3270772,0
+HDB.US,D,20250707,000000,37.8159,37.8654,37.2814,37.3606,3544605,0
+HDB.US,D,20250708,000000,37.6377,37.8135,37.5585,37.702,3279839,0
+HDB.US,D,20250709,000000,37.7367,38.145,37.6922,38.0486,3210670,0
+HDB.US,D,20250710,000000,37.702,38.1129,37.6971,37.9545,2258108,0
+HDB.US,D,20250711,000000,37.509,37.7416,37.5041,37.6228,2017747,0
+HDB.US,D,20250714,000000,37.5041,37.5585,37.1724,37.2269,4571240,0
+HDB.US,D,20250715,000000,37.2368,37.3754,37.0883,37.2467,2768041,0
+HDB.US,D,20250716,000000,37.4348,37.514,37.1724,37.4694,3703592,0
+HDB.US,D,20250717,000000,37.2318,37.8308,37.2022,37.6872,4583767,0
+HDB.US,D,20250718,000000,37.123,37.4298,36.7814,37.2616,5935206,0
+HDB.US,D,20250721,000000,38.0238,39.0632,37.9496,38.8356,7905498,0
+HDB.US,D,20250722,000000,38.6574,38.9296,38.4693,38.692,3817505,0
+HDB.US,D,20250723,000000,38.937,39.4072,38.744,39.0732,5173313,0
+HDB.US,D,20250724,000000,38.9742,39.0682,38.5484,38.6078,4755737,0
+HDB.US,D,20250725,000000,38.2317,38.6772,38.2317,38.5286,2708090,0
+HDB.US,D,20250728,000000,38.2862,38.3826,37.8753,38.004,4068553,0
+HDB.US,D,20250729,000000,38.395,38.4198,38.1872,38.3406,4120706,0
+HDB.US,D,20250730,000000,37.863,37.9594,37.7318,37.8456,3861550,0
+HDB.US,D,20250731,000000,37.7565,38.0214,37.7565,37.999,2375840,0
+HDB.US,D,20250801,000000,38.2119,38.3356,37.8604,38.103,1739891,0
+HDB.US,D,20250804,000000,38.1178,38.3258,37.7367,37.8555,3503488,0
+HDB.US,D,20250805,000000,37.8283,37.9149,37.4843,37.4843,2063578,0
+HDB.US,D,20250806,000000,37.6624,37.7046,37.363,37.5585,2216390,0
+HDB.US,D,20250807,000000,37.811,37.9026,37.3754,37.4843,2687685,0
+HDB.US,D,20250808,000000,37.5981,37.6328,36.9002,36.9844,3460788,0
+HDB.US,D,20250811,000000,37.48,37.635,36.9475,37.045,3504766,0
+HDB.US,D,20250812,000000,36.8875,37.11,36.7,36.915,3016154,0
+HDB.US,D,20250813,000000,37.145,37.29,36.875,37,4367952,0
+HDB.US,D,20250814,000000,37.0225,37.1,36.84,36.925,2775606,0
+HDB.US,D,20250815,000000,36.885,37.62,36.76,37.5,3308310,0
+HDB.US,D,20250818,000000,37.57,37.855,37.4975,37.725,2822210,0
+HDB.US,D,20250819,000000,37.65,37.69,37.43,37.43,3348878,0
+HDB.US,D,20250820,000000,37.5575,37.835,37.42,37.495,4003830,0
+HDB.US,D,20250821,000000,37.4,37.855,37.4,37.71,2018654,0
+HDB.US,D,20250822,000000,37.4625,37.55,36.87,36.995,4608902,0
+HDB.US,D,20250825,000000,37.055,37.055,36.405,36.405,3984914,0
+HDB.US,D,20250826,000000,36.205,36.3475,35.865,36.335,3108442,0
+HDB.US,D,20250827,000000,36.3,36.305,36.015,36.145,3088564,0
+HDB.US,D,20250828,000000,36.015,36.015,35.5325,35.56,3485260,0
+HDB.US,D,20250829,000000,35.56,35.72,35.385,35.58,2966058,0
+HDB.US,D,20250902,000000,35.3525,35.3625,34.695,34.945,6039960,0
+HDB.US,D,20250903,000000,35.545,35.615,35.1325,35.31,3168386,0
+HDB.US,D,20250904,000000,35.47,35.47,35.09,35.32,3517642,0
+HDB.US,D,20250905,000000,35.5075,35.53,35.07,35.3,3437284,0
+HDB.US,D,20250908,000000,35.5,35.5,35.02,35.38,1950633,0
+HDB.US,D,20250909,000000,35.205,35.5,35,35,3368696,0
+HDB.US,D,20250910,000000,35.225,35.55,35.13,35.22,2862245,0
+HDB.US,D,20250911,000000,35.12,35.52,35.05,35.39,3523161,0
+HDB.US,D,20250912,000000,35.315,35.34,34.95,35.07,1775052,0
+HDB.US,D,20250915,000000,35.1,35.33,34.99,35.08,3622576,0
+HDB.US,D,20250916,000000,35.08,35.39,35.065,35.16,2993848,0
+HDB.US,D,20250917,000000,35.46,36.465,35.45,35.97,5584839,0
+HDB.US,D,20250918,000000,35.855,35.94,35.35,35.62,2348015,0
+HDB.US,D,20250919,000000,35.74,35.985,35.39,35.45,3559777,0
+HDB.US,D,20250922,000000,35.175,35.325,34.91,35.06,3084037,0
+HDB.US,D,20250923,000000,35.06,35.07,34.59,34.66,3041769,0
+HDB.US,D,20250924,000000,34.45,34.81,34.21,34.46,3918307,0
+HDB.US,D,20250925,000000,34.55,34.555,34.18,34.25,2494947,0
+HDB.US,D,20250926,000000,34.3,34.52,34.035,34.15,3439489,0
+HDB.US,D,20250929,000000,34.25,34.3,34.07,34.14,2535610,0
+HDB.US,D,20250930,000000,34.14,34.22,33.93,34.16,3531476,0
+HDB.US,D,20251001,000000,34.66,34.7,33.8,33.8,4003127,0
+HDB.US,D,20251002,000000,33.99,34.14,33.855,34.09,3582079,0
+HDB.US,D,20251003,000000,34.12,34.315,33.775,34.25,2932283,0
+HDB.US,D,20251006,000000,34.46,34.83,34.28,34.83,3094455,0
+HDB.US,D,20251007,000000,35.075,35.16,34.85,34.91,3676393,0
+HDB.US,D,20251008,000000,34.89,34.93,34.36,34.58,2720095,0
+HDB.US,D,20251009,000000,34.58,34.88,34.455,34.77,3312120,0
+HDB.US,D,20251010,000000,35.165,35.35,34.81,34.82,3768524,0
+HDB.US,D,20251013,000000,34.84,35.08,34.72,35.08,4265388,0
+HDB.US,D,20251014,000000,34.92,35.19,34.68,35.11,2601325,0
+HDB.US,D,20251015,000000,35.16,36.09,35.16,36.05,5926120,0
+HDB.US,D,20251016,000000,36.175,36.6,35.41,35.44,6525024,0
+HDB.US,D,20251017,000000,35.865,36.95,35.77,36.74,5105248,0
+HDB.US,D,20251020,000000,36.83,36.97,36.37,36.63,4258786,0
+HDB.US,D,20251021,000000,36.5,36.78,36.5,36.69,2758382,0
+HDB.US,D,20251022,000000,36.66,37.45,36.61,37.18,3023785,0
+HDB.US,D,20251023,000000,36.95,36.98,36.46,36.46,3710298,0
+HDB.US,D,20251024,000000,36.605,36.83,36.25,36.76,3586170,0
+HDB.US,D,20251027,000000,36.82,37.31,36.59,36.64,4384577,0
+HDB.US,D,20251028,000000,36.66,37.03,36.6,37,3034929,0
+HDB.US,D,20251029,000000,37.055,37.17,36.975,36.99,3429337,0
+HDB.US,D,20251030,000000,36.66,36.94,36.56,36.88,4950856,0
+HDB.US,D,20251031,000000,36.25,36.38,35.93,36.22,3500574,0
+HDB.US,D,20251103,000000,36.31,36.72,36.25,36.5,2905007,0
+HDB.US,D,20251104,000000,36.37,36.37,35.91,36.24,3778781,0
+HDB.US,D,20251105,000000,36.19,36.19,35.51,35.83,4880190,0
+HDB.US,D,20251106,000000,35.91,35.95,35.535,35.69,4087544,0
+HDB.US,D,20251107,000000,35.8,36.14,35.605,35.81,3479151,0
+HDB.US,D,20251110,000000,35.96,36.14,35.65,36.07,2416990,0
+HDB.US,D,20251111,000000,36.27,36.75,36.18,36.7,2600905,0
+HDB.US,D,20251112,000000,36.345,36.55,36.25,36.48,3588687,0
+HDB.US,D,20251113,000000,36.28,36.4,36.17,36.27,3739890,0
+HDB.US,D,20251114,000000,36.255,36.5,35.96,36.44,2389826,0
+HDB.US,D,20251117,000000,36.49,37.105,36.41,36.84,3954756,0
+HDB.US,D,20251118,000000,36.715,37.29,36.6,37.13,4245306,0
+HDB.US,D,20251119,000000,37.03,37.12,36.425,36.46,2994188,0
+HDB.US,D,20251120,000000,36.89,37.345,36.82,36.88,4286600,0
+HDB.US,D,20251121,000000,36.71,37.05,36.43,36.67,4854815,0
+HDB.US,D,20251124,000000,36.585,36.66,36.27,36.38,3874283,0
+HDB.US,D,20251125,000000,36.125,36.22,35.55,36.18,2708274,0
+HDB.US,D,20251126,000000,36.425,36.765,36.425,36.63,2228081,0
+HDB.US,D,20251128,000000,36.9,37.01,36.69,36.82,1572858,0
+HDB.US,D,20251201,000000,36.7,36.78,35.155,35.44,8691208,0
+HDB.US,D,20251202,000000,35.4,35.865,35.4,35.84,3951528,0
+HDB.US,D,20251203,000000,36.1,36.35,35.86,35.87,2896664,0
+HDB.US,D,20251204,000000,35.87,36.09,35.735,35.96,2412313,0
+HDB.US,D,20251205,000000,36.065,36.12,35.6,35.72,3101320,0
+HDB.US,D,20251208,000000,35.72,35.73,35,35.16,4319980,0
+HDB.US,D,20251209,000000,35.08,35.4,34.925,35.17,3132243,0
+HDB.US,D,20251210,000000,34.85,35.55,34.83,35.42,2585388,0
+HDB.US,D,20251211,000000,35.55,36.02,35.44,35.83,3801302,0
+HDB.US,D,20251212,000000,35.76,35.97,35.58,35.89,2994586,0
+HDB.US,D,20251215,000000,35.77,36.15,35.57,35.99,3475734,0
+HDB.US,D,20251216,000000,35.665,35.78,35.28,35.3,3599346,0
+HDB.US,D,20251217,000000,35.365,35.39,34.86,35.13,3244348,0
+HDB.US,D,20251218,000000,35.06,35.47,35.04,35.15,2397157,0
+HDB.US,D,20251219,000000,35.47,36.16,35.34,35.89,4805837,0
+HDB.US,D,20251222,000000,35.85,36.39,35.78,36.29,3060164,0
+HDB.US,D,20251223,000000,36.3,36.565,36.18,36.28,2471791,0
+HDB.US,D,20251224,000000,36.155,36.44,36.155,36.4,1536814,0
+HDB.US,D,20251226,000000,36.18,36.46,36.11,36.46,2261333,0
+HDB.US,D,20251229,000000,36.07,36.435,36.02,36.34,2560111,0
+HDB.US,D,20251230,000000,36.35,36.66,36.32,36.44,2780743,0
+HDB.US,D,20251231,000000,36.31,36.655,36.31,36.54,1979717,0
+HDB.US,D,20260102,000000,36.73,36.73,36.13,36.48,3247643,0
+HDB.US,D,20260105,000000,35.735,35.8,34.15,34.17,9159913,0
+HDB.US,D,20260106,000000,34.14,34.3128,33.42,33.43,8483079,0
+HDB.US,D,20260107,000000,33.575,33.95,33.18,33.2,13949347,0
+HDB.US,D,20260108,000000,33.2,33.505,33.11,33.39,15963346,0
+HDB.US,D,20260109,000000,33.1,33.235,32.97,33.1,5371160,0
+HDB.US,D,20260112,000000,33.05,33.585,32.96,33.52,3690888,0
+HDB.US,D,20260113,000000,33.51,33.55,32.89,33.2,4211345,0
+HDB.US,D,20260114,000000,33,33.255,32.83,32.92,4616244,0
+HDB.US,D,20260115,000000,32.93,32.93,32.29,32.51,6726418,0
+HDB.US,D,20260116,000000,32.57,32.78,32.46,32.65,4782791,0
+HDB.US,D,20260120,000000,32.18,32.662,31.98,32.34,6419675,0
+HDB.US,D,20260121,000000,32.135,32.18,31.77,32.13,6985349,0
+HDB.US,D,20260122,000000,31.935,32.28,31.935,32.1,5594818,0
+HDB.US,D,20260123,000000,31.89,32.06,31.34,32.06,5414376,0
+HDB.US,D,20260126,000000,32.2,32.31,32.04,32.15,5042189,0
+HDB.US,D,20260127,000000,32.535,32.66,32.2846,32.44,3900823,0
+HDB.US,D,20260128,000000,32.445,32.48,32.12,32.31,9603158,0
+HDB.US,D,20260129,000000,32.52,32.58,32.215,32.55,5929552,0
+HDB.US,D,20260130,000000,32.41,32.5,32.06,32.38,4608846,0
+HDB.US,D,20260202,000000,32.21,33.945,32.08,33.79,9850114,0
+HDB.US,D,20260203,000000,33.51,34.46,33.325,33.57,9556234,0
+HDB.US,D,20260204,000000,33.755,34.0575,33.56,33.95,7082436,0
+HDB.US,D,20260205,000000,33.675,34.08,33.55,33.99,5034642,0
+HDB.US,D,20260206,000000,33.89,34.46,33.67,34.46,8547440,0
+HDB.US,D,20260209,000000,33.92,33.935,33.28,33.86,6531495,0
+HDB.US,D,20260210,000000,33.79,34.0565,33.66,33.99,6454394,0
+HDB.US,D,20260211,000000,33.585,33.73,33.12,33.21,7806111,0
+HDB.US,D,20260212,000000,33.155,33.3,32.75,32.86,6803795,0
+HDB.US,D,20260213,000000,32.365,32.53,32.115,32.52,9085319,0
+HDB.US,D,20260217,000000,32.96,33.01,32.655,32.81,8213337,0
+HDB.US,D,20260218,000000,32.755,33.36,32.67,33.35,5047802,0
diff --git a/daily/us/nyse stocks/1/he.us.txt b/daily/us/nyse stocks/1/he.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a24c2ed498da8342210f8ab9b47548623603f914
--- /dev/null
+++ b/daily/us/nyse stocks/1/he.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HE.US,D,20050225,000000,15.9568,16.0876,15.8775,16.0708,601933.194198,0
+HE.US,D,20050228,000000,16.0083,16.1922,15.8655,15.9896,616744.83029488,0
+HE.US,D,20050301,000000,16.0708,16.2194,16.0196,16.1044,365050.91661176,0
+HE.US,D,20050302,000000,16.0754,16.1362,15.9747,16.041,388189.54569514,0
+HE.US,D,20050303,000000,16.1297,16.1297,15.8374,15.9523,679497.19511525,0
+HE.US,D,20050304,000000,16.0708,16.2323,16.041,16.1922,419150.66381638,0
+HE.US,D,20050307,000000,16.2985,16.4592,16.2845,16.3174,480576.96517942,0
+HE.US,D,20050308,000000,16.4013,16.4294,16.3686,16.3872,457941.76891102,0
+HE.US,D,20050309,000000,16.3174,16.3631,16.0148,16.0148,367545.58688003,0
+HE.US,D,20050310,000000,16.0196,16.1595,15.9187,15.9849,449946.82735569,0
+HE.US,D,20050311,000000,16.111,16.2323,15.8534,15.8534,457772.5297945,0
+HE.US,D,20050314,000000,15.9568,16.1595,15.9523,16.1362,425478.92141404,0
+HE.US,D,20050315,000000,16.1922,16.3584,16.0642,16.0819,476747.66238462,0
+HE.US,D,20050316,000000,15.9308,16.0353,15.7878,15.7936,288810.83688453,0
+HE.US,D,20050317,000000,15.7981,15.8655,15.7104,15.7673,264507.88552481,0
+HE.US,D,20050318,000000,15.8319,15.8319,15.5527,15.6377,489735.15787744,0
+HE.US,D,20050321,000000,15.5583,15.6246,15.4826,15.5303,293471.33939086,0
+HE.US,D,20050322,000000,15.4826,15.5527,15.0178,15.0178,889908.54683639,0
+HE.US,D,20050323,000000,15.0233,15.0486,14.8936,14.9627,799851.91417211,0
+HE.US,D,20050324,000000,15.0531,15.0905,15.0075,15.0178,613082.62434931,0
+HE.US,D,20050328,000000,15.0905,15.0905,14.9337,15.0178,390853.45507993,0
+HE.US,D,20050329,000000,14.97,15.0365,14.7798,14.8432,410667.28531715,0
+HE.US,D,20050330,000000,14.9141,15.0486,14.9,15.0178,645375.16159612,0
+HE.US,D,20050331,000000,15.0178,15.4154,15.0178,15.3305,628062.42842908,0
+HE.US,D,20050401,000000,15.6199,15.8319,15.4883,15.6965,1025905.030568,0
+HE.US,D,20050404,000000,15.6488,15.6787,15.4443,15.5527,478248.32062673,0
+HE.US,D,20050405,000000,15.6079,15.7104,15.5583,15.6601,266674.78889653,0
+HE.US,D,20050406,000000,15.6787,15.7619,15.6199,15.6377,292471.97169645,0
+HE.US,D,20050407,000000,15.6311,15.8486,15.5881,15.6544,437960.84182459,0
+HE.US,D,20050408,000000,15.6377,15.7206,15.6079,15.6544,361221.61381697,0
+HE.US,D,20050411,000000,15.6544,15.7348,15.6012,15.6787,524688.39110811,0
+HE.US,D,20050412,000000,15.6787,15.8963,15.5751,15.87,342414.64920972,0
+HE.US,D,20050413,000000,15.9065,15.9187,15.7273,15.7936,326763.2443321,0
+HE.US,D,20050414,000000,15.7878,15.7981,15.5751,15.5751,288810.83688453,0
+HE.US,D,20050415,000000,15.4977,15.5826,15.2006,15.2268,355398.93130159,0
+HE.US,D,20050418,000000,15.2902,15.5116,15.0588,15.3547,392183.80307186,0
+HE.US,D,20050419,000000,15.4687,15.6079,15.4089,15.5527,424148.57342211,0
+HE.US,D,20050420,000000,15.4687,15.5751,15.2902,15.2932,429140.05622595,0
+HE.US,D,20050421,000000,15.4883,15.5359,15.3174,15.4565,771723.9445522,0
+HE.US,D,20050422,000000,15.3781,15.6079,15.3781,15.5041,694148.1611648,0
+HE.US,D,20050425,000000,15.6199,16.1791,15.6012,15.8588,506549.81389777,0
+HE.US,D,20050426,000000,15.7104,15.7152,15.4826,15.5172,679837.8156156,0
+HE.US,D,20050427,000000,15.5172,15.5527,15.2082,15.45,744087.62527712,0
+HE.US,D,20050428,000000,15.4977,15.4977,15.0905,15.1223,779043.00077508,0
+HE.US,D,20050429,000000,15.1354,15.211,15.0178,15.2006,533514.53237499,0
+HE.US,D,20050502,000000,15.1895,15.3547,15.0486,15.3491,678170.06052427,0
+HE.US,D,20050503,000000,15.3547,15.45,15.155,15.1895,628729.74469234,0
+HE.US,D,20050504,000000,15.168,15.3613,15.0972,15.2512,368880.21940655,0
+HE.US,D,20050505,000000,15.2727,15.3733,15.1951,15.3369,402337.07892971,0
+HE.US,D,20050506,000000,15.168,15.1756,15.0178,15.0233,451779.53702894,0
+HE.US,D,20050509,000000,15.0588,15.2446,14.9842,15.2446,372541.35421847,0
+HE.US,D,20050510,000000,15.2268,15.2669,15.1119,15.2585,361557.94978272,0
+HE.US,D,20050511,000000,15.2902,15.3007,15.1223,15.2147,335748.98451266,0
+HE.US,D,20050512,000000,15.2082,15.2446,14.9888,14.9999,622403.62936198,0
+HE.US,D,20050513,000000,15.0178,15.1119,14.8311,15.0075,500222.62743376,0
+HE.US,D,20050516,000000,14.9627,15.2902,14.9627,15.2902,582286.46081,0
+HE.US,D,20050517,000000,15.2902,15.4033,15.1756,15.3855,264179.04749461,0
+HE.US,D,20050518,000000,15.3781,15.4687,15.3613,15.4443,275492.36109421,0
+HE.US,D,20050519,000000,15.4565,15.4687,15.2669,15.3613,333090.43079611,0
+HE.US,D,20050520,000000,15.3613,15.3679,15.2512,15.3547,167793.08609901,0
+HE.US,D,20050523,000000,15.3491,15.3781,15.0645,15.1895,655860.48888513,0
+HE.US,D,20050524,000000,15.0774,15.211,15.0645,15.1756,527848.23537235,0
+HE.US,D,20050525,000000,15.1756,15.324,15.0307,15.2446,865104.30492899,0
+HE.US,D,20050526,000000,15.2512,15.4929,15.2512,15.4154,435798.22298747,0
+HE.US,D,20050527,000000,15.3679,15.4929,15.3679,15.4687,336750.49447438,0
+HE.US,D,20050531,000000,15.5116,15.6377,15.4977,15.4977,428977.24391132,0
+HE.US,D,20050601,000000,15.5751,15.8048,15.5471,15.7403,553155.91009473,0
+HE.US,D,20050602,000000,15.7525,15.7731,15.5957,15.5957,434132.61016344,0
+HE.US,D,20050603,000000,15.6199,15.704,15.5359,15.5881,390523.54591607,0
+HE.US,D,20050606,000000,15.6488,15.6544,15.4929,15.6488,323268.13523577,0
+HE.US,D,20050607,000000,15.6377,15.7981,15.6143,15.6787,329098.31568668,0
+HE.US,D,20050608,000000,15.7619,15.8233,15.7104,15.7619,361221.61381697,0
+HE.US,D,20050609,000000,15.7403,16.0988,15.6246,16.0988,587939.90420887,0
+HE.US,D,20050610,000000,16.1539,16.1716,16.053,16.0819,266506.62091365,0
+HE.US,D,20050613,000000,16.1595,16.2323,16.0148,16.1922,383366.23087418,0
+HE.US,D,20050614,000000,16.25,16.3631,16.1997,16.2194,390689.57163166,0
+HE.US,D,20050615,000000,16.2679,16.2985,16.1297,16.2622,352405.11275294,0
+HE.US,D,20050616,000000,16.25,16.3527,16.1791,16.3527,226221.28437881,0
+HE.US,D,20050617,000000,16.4592,16.4909,16.25,16.3527,686488.48444157,0
+HE.US,D,20050620,000000,16.3473,16.4013,16.2557,16.3397,252693.28137753,0
+HE.US,D,20050621,000000,16.4013,16.4294,16.25,16.28,278159.48387995,0
+HE.US,D,20050622,000000,16.3219,16.4294,16.2679,16.3473,321602.52241174,0
+HE.US,D,20050623,000000,16.3473,16.4592,16.2435,16.3219,342247.55236048,0
+HE.US,D,20050624,000000,16.2922,16.3473,15.969,15.9747,470424.76045521,0
+HE.US,D,20050627,000000,15.9849,16.0819,15.9251,16.0083,308790.69283733,0
+HE.US,D,20050628,000000,16.0876,16.2072,16.0642,16.1231,391015.19626093,0
+HE.US,D,20050629,000000,16.0988,16.2557,16.041,16.1539,260179.43444965,0
+HE.US,D,20050630,000000,16.1791,16.2743,16.0922,16.1044,339082.35242802,0
+HE.US,D,20050701,000000,16.1044,16.3527,16.1044,16.3397,315447.7884652,0
+HE.US,D,20050705,000000,16.3107,16.4051,16.2072,16.3817,266836.5300775,0
+HE.US,D,20050706,000000,16.4238,16.4294,16.0017,16.0148,343242.63552031,0
+HE.US,D,20050707,000000,15.9308,16.1175,15.9251,16.0148,331092.76654093,0
+HE.US,D,20050708,000000,16.0587,16.2985,16.041,16.2922,189435.34147489,0
+HE.US,D,20050711,000000,16.3397,16.4433,16.3219,16.419,188769.09634528,0
+HE.US,D,20050712,000000,16.4051,16.5786,16.3686,16.4909,226719.36152554,0
+HE.US,D,20050713,000000,16.5786,16.6635,16.4909,16.4966,246694.93294374,0
+HE.US,D,20050714,000000,16.5927,16.5927,16.3527,16.4116,407834.13681583,0
+HE.US,D,20050715,000000,16.4013,16.4836,16.3473,16.4592,301298.11296333,0
+HE.US,D,20050718,000000,16.419,16.616,16.419,16.4836,480745.1331623,0
+HE.US,D,20050719,000000,16.5732,16.5993,16.4836,16.5498,337082.54590554,0
+HE.US,D,20050720,000000,16.5674,16.6422,16.5041,16.5095,244033.16582624,0
+HE.US,D,20050721,000000,16.4769,16.5207,16.2268,16.3631,457109.49806584,0
+HE.US,D,20050722,000000,16.3584,16.6217,16.3584,16.6217,298636.34584583,0
+HE.US,D,20050725,000000,16.6824,16.6824,16.4013,16.4433,352065.56338624,0
+HE.US,D,20050726,000000,16.4349,16.4349,16.1464,16.1716,381700.61805015,0
+HE.US,D,20050727,000000,16.2194,16.2194,16.0148,16.0278,650696.55356383,0
+HE.US,D,20050728,000000,16.0278,16.111,15.9523,16.1044,610918.93437855,0
+HE.US,D,20050729,000000,16.1297,16.2194,16.111,16.1791,396184.48725048,0
+HE.US,D,20050801,000000,16.2194,16.4116,16.2146,16.3331,639550.33681346,0
+HE.US,D,20050802,000000,16.3751,16.5498,16.3686,16.5152,367051.79426789,0
+HE.US,D,20050803,000000,16.5041,16.7066,16.4769,16.5993,337257.14069029,0
+HE.US,D,20050804,000000,16.5993,16.6635,16.4966,16.5993,541172.06683091,0
+HE.US,D,20050805,000000,16.5302,16.5732,16.4051,16.5207,919538.24583206,0
+HE.US,D,20050808,000000,16.4349,16.4349,15.9617,16.041,530514.28702443,0
+HE.US,D,20050809,000000,16.0708,16.1922,16.0642,16.1595,587618.5641142,0
+HE.US,D,20050810,000000,16.196,16.3331,16.0587,16.1716,428138.54626423,0
+HE.US,D,20050811,000000,16.1595,16.3219,16.0465,16.1595,360222.24612255,0
+HE.US,D,20050812,000000,16.1838,16.196,15.9849,16.1922,296133.10650838,0
+HE.US,D,20050815,000000,16.1595,16.2072,15.9961,16.1464,309117.38860024,0
+HE.US,D,20050816,000000,16.1464,16.1464,15.9747,15.9803,292471.97169645,0
+HE.US,D,20050817,000000,16.0148,16.0148,15.7936,15.8486,320276.45895441,0
+HE.US,D,20050818,000000,15.8048,15.9803,15.7619,15.9308,235880.76762451,0
+HE.US,D,20050819,000000,15.9251,16.0196,15.8588,15.9568,141325.37363489,0
+HE.US,D,20050822,000000,16.0278,16.1044,15.9896,16.0988,254015.06030027,0
+HE.US,D,20050823,000000,16.041,16.2557,16.041,16.1362,322772.20035633,0
+HE.US,D,20050824,000000,16.0196,16.3397,15.969,16.0196,347239.03516433,0
+HE.US,D,20050825,000000,16.041,16.1044,15.969,16.0988,321941.00064479,0
+HE.US,D,20050826,000000,16.0922,16.0922,15.9065,15.9849,274494.06453344,0
+HE.US,D,20050829,000000,15.9803,16.0083,15.8534,15.9251,394351.77757723,0
+HE.US,D,20050830,000000,15.9251,16.041,15.746,15.8588,881083.47670317,0
+HE.US,D,20050831,000000,15.8374,15.9308,15.7878,15.9251,539338.28602401,0
+HE.US,D,20050901,000000,15.9383,16.0465,15.8486,15.9523,533847.65493979,0
+HE.US,D,20050902,000000,15.9448,16.0465,15.9251,15.9803,288810.83688453,0
+HE.US,D,20050906,000000,16.0017,16.2194,15.9803,16.1838,424481.69598692,0
+HE.US,D,20050907,000000,16.3331,16.5646,16.3331,16.4714,1222335.9459038,0
+HE.US,D,20050908,000000,16.4714,16.4714,16.2323,16.2435,466598.67106137,0
+HE.US,D,20050909,000000,16.3107,16.5246,16.3043,16.5207,373871.7022104,0
+HE.US,D,20050912,000000,16.6683,16.8821,16.5376,16.7841,1399950.2564295,0
+HE.US,D,20050913,000000,16.7841,16.8652,16.7608,16.7608,503878.40657743,0
+HE.US,D,20050914,000000,16.8121,16.8495,16.5498,16.5581,544166.95651322,0
+HE.US,D,20050915,000000,16.5581,16.8316,16.5459,16.7486,567474.82471313,0
+HE.US,D,20050916,000000,16.7486,16.7608,16.5993,16.7486,631728.91890923,0
+HE.US,D,20050919,000000,16.6748,17.2769,16.5993,16.6337,499054.02062281,0
+HE.US,D,20050920,000000,16.7011,16.7486,16.5927,16.6217,341080.01668319,0
+HE.US,D,20050921,000000,16.6114,16.6422,16.3277,16.3397,326763.2443321,0
+HE.US,D,20050922,000000,16.28,16.3631,16.1539,16.3107,370375.52198041,0
+HE.US,D,20050923,000000,16.2922,16.5927,16.2922,16.4499,376371.72814692,0
+HE.US,D,20050926,000000,16.4769,16.6114,16.4116,16.4909,263006.15614908,0
+HE.US,D,20050927,000000,16.5581,16.6683,16.3584,16.5786,538175.03488132,0
+HE.US,D,20050928,000000,16.5302,16.7914,16.3631,16.4909,303628.89978332,0
+HE.US,D,20050929,000000,16.5095,16.8196,16.4499,16.7486,470753.59848543,0
+HE.US,D,20050930,000000,16.7608,16.8316,16.6945,16.7486,338750.30099686,0
+HE.US,D,20051003,000000,16.7542,17.0027,16.7542,16.996,356891.0204745,0
+HE.US,D,20051004,000000,17.0407,17.1229,16.7486,16.7486,320441.41353633,0
+HE.US,D,20051005,000000,16.7682,16.8028,16.3527,16.3584,477411.76524694,0
+HE.US,D,20051006,000000,16.3872,16.4433,15.8963,16.1231,765727.7383857,0
+HE.US,D,20051007,000000,16.1539,16.3631,16.1297,16.2435,290145.46941106,0
+HE.US,D,20051010,000000,16.3107,16.3107,16.111,16.1362,449117.76991145,0
+HE.US,D,20051011,000000,16.1539,16.3107,15.9448,15.9523,450281.02105414,0
+HE.US,D,20051012,000000,15.969,16.1539,15.6544,15.7104,463597.35457717,0
+HE.US,D,20051013,000000,15.7152,15.8121,15.4033,15.4977,465261.89626755,0
+HE.US,D,20051014,000000,15.6079,15.6199,15.4378,15.5826,350736.28652797,0
+HE.US,D,20051017,000000,15.5527,15.7804,15.5527,15.7206,377373.23810862,0
+HE.US,D,20051018,000000,15.7981,15.7981,15.4378,15.4929,363886.59433542,0
+HE.US,D,20051019,000000,15.4977,15.7403,15.3491,15.7152,434132.61016344,0
+HE.US,D,20051020,000000,15.7348,15.7981,15.3547,15.45,517527.86266527,0
+HE.US,D,20051021,000000,15.4687,15.6656,15.3613,15.5303,453943.22699971,0
+HE.US,D,20051024,000000,15.5303,15.7273,15.4929,15.6544,341244.97126513,0
+HE.US,D,20051025,000000,15.6656,15.7152,15.5116,15.7104,392852.19046877,0
+HE.US,D,20051026,000000,15.6079,15.7104,15.4687,15.4977,296969.66188816,0
+HE.US,D,20051027,000000,15.5471,15.5527,15.3174,15.3174,418486.56095407,0
+HE.US,D,20051028,000000,15.4089,15.5583,15.3613,15.5583,355063.66646949,0
+HE.US,D,20051031,000000,15.6199,15.8655,15.5583,15.8319,466761.48337601,0
+HE.US,D,20051101,000000,15.7981,15.8179,15.5041,15.6199,385697.01769417,0
+HE.US,D,20051102,000000,15.6787,15.7731,15.5583,15.6601,486069.73853094,0
+HE.US,D,20051103,000000,15.6853,15.7878,15.5116,15.5583,338411.82276381,0
+HE.US,D,20051104,000000,15.5881,15.6246,15.4977,15.6199,326432.26403459,0
+HE.US,D,20051107,000000,15.6199,15.6601,15.4929,15.5583,309622.96368252,0
+HE.US,D,20051108,000000,15.5583,15.6544,15.4443,15.5826,461098.39977431,0
+HE.US,D,20051109,000000,15.5303,15.6432,15.4826,15.5957,335923.57929744,0
+HE.US,D,20051110,000000,15.5957,15.5957,15.3174,15.4331,460934.51632603,0
+HE.US,D,20051111,000000,15.45,15.5219,15.3417,15.4752,361881.43214469,0
+HE.US,D,20051114,000000,15.4612,15.5704,15.4266,15.5704,328761.97972094,0
+HE.US,D,20051115,000000,15.5303,15.7104,15.4443,15.704,792027.28286695,0
+HE.US,D,20051116,000000,15.704,15.8319,15.704,15.7619,735598.89110964,0
+HE.US,D,20051117,000000,15.6199,15.7403,15.5359,15.6199,398843.04096703,0
+HE.US,D,20051118,000000,15.6787,15.6853,15.4883,15.6656,370542.61882963,0
+HE.US,D,20051121,000000,15.6311,15.7936,15.5527,15.7878,339584.71410935,0
+HE.US,D,20051122,000000,15.8374,15.9747,15.7878,15.9251,552652.47727975,0
+HE.US,D,20051123,000000,15.9187,16.0754,15.9187,16.053,490234.30615783,0
+HE.US,D,20051125,000000,16.0465,16.0988,16.0083,16.0819,88557.045555839,0
+HE.US,D,20051128,000000,16.0083,16.053,15.9251,15.9803,481075.04232615,0
+HE.US,D,20051129,000000,15.9896,16.1595,15.9523,16.053,317942.45873347,0
+HE.US,D,20051130,000000,16.0196,16.1044,15.8121,15.8822,438124.72527287,0
+HE.US,D,20051201,000000,15.9187,15.9448,15.8374,15.8822,331925.03738611,0
+HE.US,D,20051202,000000,15.8374,15.8374,15.6787,15.8233,279323.80615631,0
+HE.US,D,20051205,000000,15.8179,15.8179,15.6079,15.6965,362890.44004195,0
+HE.US,D,20051206,000000,15.704,15.7673,15.5957,15.6199,354397.42133988,0
+HE.US,D,20051207,000000,15.6787,15.7981,15.5957,15.7936,533514.53237499,0
+HE.US,D,20051208,000000,15.7936,16.0196,15.7878,15.9187,458269.53580758,0
+HE.US,D,20051209,000000,15.9448,16.053,15.9251,15.969,287649.72800914,0
+HE.US,D,20051212,000000,16.041,16.041,15.7348,15.8048,363886.59433542,0
+HE.US,D,20051213,000000,15.87,15.8822,15.746,15.8822,434132.61016344,0
+HE.US,D,20051214,000000,15.9448,16.0196,15.9065,15.9383,386029.06912533,0
+HE.US,D,20051215,000000,15.9018,15.9523,15.7673,15.8121,319273.87785905,0
+HE.US,D,20051216,000000,15.8179,15.8775,15.7525,15.7981,427311.63108729,0
+HE.US,D,20051219,000000,15.7525,15.7731,15.5751,15.6311,389019.67427302,0
+HE.US,D,20051220,000000,15.6199,15.6965,15.5648,15.6311,322605.1035071,0
+HE.US,D,20051221,000000,15.6311,15.6965,15.5041,15.5648,243038.08266641,0
+HE.US,D,20051222,000000,15.5704,15.6199,15.4229,15.5172,398013.98352278,0
+HE.US,D,20051223,000000,15.5471,15.6731,15.5041,15.5881,223895.85322706,0
+HE.US,D,20051227,000000,15.5704,15.6787,15.5116,15.5583,363886.59433542,0
+HE.US,D,20051228,000000,15.5527,15.6311,15.5359,15.6199,323765.14124885,0
+HE.US,D,20051229,000000,15.6246,15.6787,15.5219,15.5471,259514.26045368,0
+HE.US,D,20051230,000000,15.5527,15.5881,15.4089,15.5583,319942.26525595,0
+HE.US,D,20060103,000000,15.5527,15.7673,15.4443,15.7619,391681.44139054,0
+HE.US,D,20060104,000000,15.7525,15.7936,15.6079,15.7936,308121.23430678,0
+HE.US,D,20060105,000000,15.7673,15.8233,15.5881,15.6488,353234.17019719,0
+HE.US,D,20060106,000000,15.6787,15.6965,15.5704,15.6143,274494.06453344,0
+HE.US,D,20060109,000000,15.746,15.7673,15.6656,15.7348,673838.39604815,0
+HE.US,D,20060110,000000,15.7403,15.7403,15.6544,15.6731,370375.52198041,0
+HE.US,D,20060111,000000,15.6656,15.7104,15.6199,15.6731,323603.40006787,0
+HE.US,D,20060112,000000,15.6787,15.7619,15.6246,15.6246,351069.40909277,0
+HE.US,D,20060113,000000,15.6377,15.7403,15.6377,15.6853,256185.17707293,0
+HE.US,D,20060117,000000,15.6544,15.7525,15.6311,15.7273,322434.79325692,0
+HE.US,D,20060118,000000,15.6656,15.8048,15.6656,15.7731,271829.084015,0
+HE.US,D,20060119,000000,15.746,15.9308,15.7152,15.9187,275328.47764593,0
+HE.US,D,20060120,000000,15.9187,15.969,15.7878,15.7878,365385.11031022,0
+HE.US,D,20060123,000000,15.7936,15.9383,15.7878,15.8775,219896.24018209,0
+HE.US,D,20060124,000000,15.8887,16.041,15.8887,16.0196,406331.33630643,0
+HE.US,D,20060125,000000,16.0353,16.0642,15.7403,15.8822,674839.90600987,0
+HE.US,D,20060126,000000,15.9251,15.9568,15.7804,15.8319,329593.17943247,0
+HE.US,D,20060127,000000,15.8775,16.0017,15.8048,15.8121,393849.41589589,0
+HE.US,D,20060130,000000,15.8121,15.87,15.7152,15.7273,281488.56726071,0
+HE.US,D,20060131,000000,15.6311,15.9187,15.6311,15.7581,626232.93215677,0
+HE.US,D,20060201,000000,15.7673,15.7673,15.6656,15.7152,337082.54590554,0
+HE.US,D,20060202,000000,15.7273,15.7273,15.6079,15.6787,458937.9232045,0
+HE.US,D,20060203,000000,15.6787,15.6787,15.5826,15.6311,379870.05064419,0
+HE.US,D,20060206,000000,15.6787,15.6787,15.5881,15.6246,264007.66611078,0
+HE.US,D,20060207,000000,15.6311,15.6909,15.5751,15.6143,277161.18731919,0
+HE.US,D,20060208,000000,15.6199,15.6601,15.5648,15.6601,397342.38272493,0
+HE.US,D,20060209,000000,15.6488,15.8179,15.5751,15.6488,375706.55415095,0
+HE.US,D,20060210,000000,15.6079,15.8048,15.5826,15.7673,430304.3785023,0
+HE.US,D,20060213,000000,15.7104,15.8121,15.7104,15.746,294307.89477066,0
+HE.US,D,20060214,000000,15.7619,15.8121,15.6311,15.746,444448.69833592,0
+HE.US,D,20060215,000000,15.7403,15.7981,15.6853,15.7152,587275.80134655,0
+HE.US,D,20060216,000000,15.7403,15.8655,15.7273,15.8588,480745.1331623,0
+HE.US,D,20060217,000000,15.87,16.053,15.8374,16.041,348903.57685472,0
+HE.US,D,20060221,000000,15.8486,15.9448,15.8319,15.9187,328761.97972094,0
+HE.US,D,20060222,000000,15.9448,16.111,15.9448,16.1044,392018.84848993,0
+HE.US,D,20060223,000000,16.0708,16.0819,15.9523,16.053,286480.05006455,0
+HE.US,D,20060224,000000,16.053,16.1464,16.0083,16.1464,263508.5178304,0
+HE.US,D,20060227,000000,16.1539,16.25,16.1231,16.2435,344914.67514624,0
+HE.US,D,20060228,000000,16.1595,16.1997,16.0017,16.0587,403337.51775778,0
+HE.US,D,20060301,000000,16.0587,16.0876,15.9523,16.0465,331591.91482131,0
+HE.US,D,20060302,000000,15.9961,16.0148,15.8655,15.9617,241206.44412681,0
+HE.US,D,20060303,000000,15.9121,16.0708,15.8963,16.0278,272169.70451535,0
+HE.US,D,20060306,000000,15.9896,16.0708,15.8319,15.8655,377870.24412171,0
+HE.US,D,20060307,000000,15.8655,16.0353,15.8655,16.0083,548829.60128684,0
+HE.US,D,20060308,000000,15.9617,16.2146,15.8822,16.1231,635390.05372115,0
+HE.US,D,20060309,000000,16.166,16.1838,16.053,16.1044,293805.53308933,0
+HE.US,D,20060310,000000,16.1716,16.1838,16.0642,16.0988,250354.996622,0
+HE.US,D,20060313,000000,16.2194,16.2194,16.0988,16.1362,310781.93029062,0
+HE.US,D,20060314,000000,16.1417,16.1997,16.0642,16.1838,340418.05608819,0
+HE.US,D,20060315,000000,16.1838,16.28,16.1838,16.2622,489895.82792478,0
+HE.US,D,20060316,000000,16.2743,16.3686,16.2146,16.3219,367545.58688003,0
+HE.US,D,20060317,000000,16.2922,16.3751,16.2743,16.3473,518532.58602792,0
+HE.US,D,20060320,000000,16.2845,16.3331,16.1539,16.1922,265009.1760725,0
+HE.US,D,20060321,000000,16.1417,16.2361,16.0922,16.1539,380530.94010556,0
+HE.US,D,20060322,000000,16.1464,16.2679,16.0922,16.2323,307121.86661236,0
+HE.US,D,20060323,000000,16.2361,16.3043,16.1297,16.28,245032.53352065,0
+HE.US,D,20060324,000000,16.2435,16.3043,16.1539,16.1997,174619.42084341,0
+HE.US,D,20060327,000000,16.1997,16.2072,16.0754,16.1417,266345.95086632,0
+HE.US,D,20060328,000000,16.1417,16.1716,15.9961,16.0587,316613.1818752,0
+HE.US,D,20060329,000000,16.0587,16.3174,16.0587,16.3107,410667.28531715,0
+HE.US,D,20060330,000000,16.3107,16.3631,16.25,16.3397,631556.46639177,0
+HE.US,D,20060331,000000,16.3219,16.3527,16.25,16.2985,478082.29491114,0
+HE.US,D,20060403,000000,16.2985,16.4836,16.2557,16.2845,337584.90758686,0
+HE.US,D,20060404,000000,16.2557,16.4238,16.1791,16.3631,422479.74719714,0
+HE.US,D,20060405,000000,16.3331,16.4555,16.3043,16.4433,238207.26990991,0
+HE.US,D,20060406,000000,16.4051,16.4238,16.1922,16.3219,302295.33839045,0
+HE.US,D,20060407,000000,16.3174,16.3473,16.111,16.196,257183.47363369,0
+HE.US,D,20060410,000000,16.0754,16.1997,16.0083,16.041,357394.45328948,0
+HE.US,D,20060411,000000,15.9896,16.0754,15.8588,15.87,336087.46274571,0
+HE.US,D,20060412,000000,15.7981,15.9383,15.7981,15.9121,157967.57713772,0
+HE.US,D,20060413,000000,15.8963,15.9523,15.8121,15.8121,159473.59104806,0
+HE.US,D,20060417,000000,15.7581,15.9448,15.7403,15.9251,281990.92894205,0
+HE.US,D,20060418,000000,15.969,16.2268,15.9383,16.2194,272002.60766612,0
+HE.US,D,20060419,000000,16.1922,16.2743,16.0876,16.2194,299130.13845798,0
+HE.US,D,20060420,000000,16.1595,16.3107,16.1595,16.2679,204747.19698582,0
+HE.US,D,20060421,000000,16.2922,16.3397,16.1922,16.25,236543.79935318,0
+HE.US,D,20060424,000000,16.1838,16.2743,16.041,16.2679,290145.46941106,0
+HE.US,D,20060425,000000,16.2557,16.2622,15.9849,16.0708,279992.19355321,0
+HE.US,D,20060426,000000,16.111,16.1417,15.87,15.9251,295806.41074546,0
+HE.US,D,20060427,000000,15.8887,16.1997,15.8775,16.1417,264845.29262422,0
+HE.US,D,20060428,000000,16.0708,16.1838,16.0196,16.1417,246866.31432756,0
+HE.US,D,20060501,000000,16.0988,16.1595,16.0148,16.0353,398177.86697107,0
+HE.US,D,20060502,000000,16.0819,16.1997,15.9803,16.1716,433632.3907494,0
+HE.US,D,20060503,000000,16.1539,16.2194,16.0876,16.1231,260847.82184655,0
+HE.US,D,20060504,000000,16.1417,16.196,16.0988,16.111,293974.77220586,0
+HE.US,D,20060505,000000,16.1175,16.25,15.9849,16.2072,520689.84919679,0
+HE.US,D,20060508,000000,16.1716,16.2146,16.0876,16.1539,391184.43537745,0
+HE.US,D,20060509,000000,16.1231,16.1231,15.8963,15.9523,454938.31015953,0
+HE.US,D,20060510,000000,15.9523,16.0708,15.9448,15.9896,379534.78581209,0
+HE.US,D,20060511,000000,15.7981,15.8422,15.6656,15.7619,562973.92112047,0
+HE.US,D,20060512,000000,15.7581,15.7981,15.6601,15.6656,392686.16475319,0
+HE.US,D,20060515,000000,15.6656,15.7673,15.6199,15.746,443783.52433996,0
+HE.US,D,20060516,000000,15.746,15.7981,15.6656,15.7619,374535.80507271,0
+HE.US,D,20060517,000000,15.7403,15.8233,15.5648,15.5704,396012.03473299,0
+HE.US,D,20060518,000000,15.5116,15.6544,15.5041,15.5527,398513.13180316,0
+HE.US,D,20060519,000000,15.5583,15.6377,15.4331,15.5041,559317.07084316,0
+HE.US,D,20060522,000000,15.4443,15.746,15.4443,15.6246,1156745.0769139,0
+HE.US,D,20060523,000000,15.6432,15.6731,15.4826,15.4883,419820.12234694,0
+HE.US,D,20060524,000000,15.4977,15.7348,15.4443,15.6731,569805.61153311,0
+HE.US,D,20060525,000000,15.7673,15.87,15.6656,15.8534,291976.03681702,0
+HE.US,D,20060526,000000,15.8887,15.9383,15.8319,15.9251,192927.23717028,0
+HE.US,D,20060530,000000,15.8588,15.9448,15.8048,15.8422,261342.68559234,0
+HE.US,D,20060531,000000,15.9896,16.1838,15.9523,16.1417,805683.16575668,0
+HE.US,D,20060601,000000,16.1417,16.2435,16.0988,16.2361,606756.50901895,0
+HE.US,D,20060602,000000,16.2323,16.3751,16.196,16.3686,408330.07169527,0
+HE.US,D,20060605,000000,16.3174,16.3219,16.0642,16.1362,418656.87120424,0
+HE.US,D,20060606,000000,16.1231,16.3473,16.0196,16.2922,636219.11116539,0
+HE.US,D,20060607,000000,16.2622,16.4592,16.2072,16.2361,494558.4726984,0
+HE.US,D,20060608,000000,16.2435,16.3686,16.1362,16.3277,413497.22041753,0
+HE.US,D,20060609,000000,16.4294,16.5852,16.28,16.5498,495392.8858109,0
+HE.US,D,20060612,000000,16.5674,16.7542,16.4592,16.6337,584287.33846614,0
+HE.US,D,20060613,000000,16.5927,16.6635,16.2985,16.2985,471754.03731349,0
+HE.US,D,20060614,000000,16.3751,16.3751,16.2146,16.2845,402838.3694774,0
+HE.US,D,20060615,000000,16.4013,16.5041,16.2557,16.4769,398843.04096703,0
+HE.US,D,20060616,000000,16.5095,16.5207,16.3527,16.4013,340743.68071745,0
+HE.US,D,20060619,000000,16.3948,16.4013,16.0819,16.1231,282657.17407166,0
+HE.US,D,20060620,000000,16.1417,16.2622,16.0708,16.1791,362385.93609331,0
+HE.US,D,20060621,000000,16.1997,16.3219,16.1716,16.2194,235543.36052511,0
+HE.US,D,20060622,000000,16.1464,16.2072,16.0708,16.1464,391015.19626093,0
+HE.US,D,20060623,000000,16.1175,16.3331,16.0988,16.2985,270498.73602307,0
+HE.US,D,20060626,000000,16.3277,16.4013,16.2743,16.3584,239375.87672085,0
+HE.US,D,20060627,000000,16.3277,16.4555,16.2194,16.2557,370213.78079943,0
+HE.US,D,20060628,000000,16.25,16.4499,16.25,16.4238,291643.98538586,0
+HE.US,D,20060629,000000,16.4592,16.7066,16.4238,16.7066,476917.9726348,0
+HE.US,D,20060630,000000,16.6889,16.7719,16.6422,16.7682,502882.25228396,0
+HE.US,D,20060703,000000,16.7785,16.7785,16.6048,16.7542,215404.97679229,0
+HE.US,D,20060705,000000,16.7542,16.8084,16.5646,16.6048,441458.09318821,0
+HE.US,D,20060706,000000,16.5732,16.6635,16.4836,16.6422,289313.19856587,0
+HE.US,D,20060707,000000,16.6533,16.8383,16.6533,16.7841,362723.34319272,0
+HE.US,D,20060710,000000,16.8448,16.8821,16.7262,16.7981,193261.43086873,0
+HE.US,D,20060711,000000,16.7291,16.9709,16.7291,16.9709,268007.27915575,0
+HE.US,D,20060712,000000,16.8867,16.9418,16.7682,16.8028,189599.22492317,0
+HE.US,D,20060713,000000,16.8028,16.9017,16.7364,16.7486,267500.63293982,0
+HE.US,D,20060714,000000,16.7291,16.8261,16.6048,16.7066,226221.28437881,0
+HE.US,D,20060717,000000,16.6748,16.7785,16.6217,16.6748,256185.17707293,0
+HE.US,D,20060718,000000,16.6824,16.9017,16.6635,16.8867,325098.70264173,0
+HE.US,D,20060719,000000,16.8821,17.0139,16.8652,16.9475,328259.61803961,0
+HE.US,D,20060720,000000,16.9418,17.0192,16.9017,16.9418,260016.62213502,0
+HE.US,D,20060721,000000,16.8979,17.0139,16.8821,16.9709,332926.54734783,0
+HE.US,D,20060724,000000,17.0192,17.1053,16.9709,17.0849,190095.1598026,0
+HE.US,D,20060725,000000,17.0296,17.152,17.0027,17.1229,257349.49934928,0
+HE.US,D,20060726,000000,17.0678,17.1855,17.0615,17.1379,293641.64964105,0
+HE.US,D,20060727,000000,17.1855,17.2536,17.0407,17.0912,294307.89477066,0
+HE.US,D,20060728,000000,17.0912,17.2648,17.0912,17.2071,197751.62312489,0
+HE.US,D,20060731,000000,17.2415,17.2769,17.1435,17.2164,259016.18330694,0
+HE.US,D,20060801,000000,17.2415,17.3862,17.1809,17.3797,269005.57571652,0
+HE.US,D,20060802,000000,17.3695,17.375,16.7412,16.8821,1067360.0450475,0
+HE.US,D,20060803,000000,16.8196,16.8821,16.6945,16.7122,524518.08085794,0
+HE.US,D,20060804,000000,16.7682,16.8196,16.4836,16.5207,922865.18694553,0
+HE.US,D,20060807,000000,16.4013,16.5041,16.2985,16.3948,836139.7799293,0
+HE.US,D,20060808,000000,16.3948,16.5152,16.3751,16.4294,563642.30851738,0
+HE.US,D,20060809,000000,16.5207,16.5207,16.3751,16.4013,727437.92383873,0
+HE.US,D,20060810,000000,16.3686,16.5207,16.3631,16.4433,617415.35995909,0
+HE.US,D,20060811,000000,16.2268,16.3277,16.1716,16.28,406003.56940988,0
+HE.US,D,20060814,000000,16.3751,16.4013,16.1922,16.2557,484239.17112498,0
+HE.US,D,20060815,000000,16.2985,16.3473,16.2323,16.3397,509710.72929565,0
+HE.US,D,20060816,000000,16.2922,16.3686,16.2361,16.2557,334591.08903821,0
+HE.US,D,20060817,000000,16.2743,16.28,16.0708,16.1595,444123.07370666,0
+HE.US,D,20060818,000000,16.1595,16.2985,16.1175,16.2743,431635.79762787,0
+HE.US,D,20060821,000000,16.2557,16.3174,16.2072,16.25,238873.51503952,0
+HE.US,D,20060822,000000,16.2072,16.3331,16.2072,16.2743,275825.48365902,0
+HE.US,D,20060823,000000,16.2679,16.3397,16.1595,16.2557,290308.28172569,0
+HE.US,D,20060824,000000,16.2557,16.2845,16.166,16.2268,275161.3807967,0
+HE.US,D,20060825,000000,16.2268,16.2557,16.1417,16.1922,258348.86704369,0
+HE.US,D,20060828,000000,16.1362,16.2845,16.1362,16.2845,288312.7597378,0
+HE.US,D,20060829,000000,16.3107,16.3584,16.2146,16.3331,236375.6313703,0
+HE.US,D,20060830,000000,16.1791,16.4349,16.1791,16.419,537340.62176883,0
+HE.US,D,20060831,000000,16.4051,16.4909,16.3872,16.4714,301963.2869593,0
+HE.US,D,20060901,000000,16.4648,16.4909,16.3584,16.3948,243038.08266641,0
+HE.US,D,20060905,000000,16.4013,16.4013,16.25,16.28,199923.88216485,0
+HE.US,D,20060906,000000,16.2146,16.28,16.1417,16.2679,241704.52127355,0
+HE.US,D,20060907,000000,16.28,16.3174,16.1595,16.166,353564.07936105,0
+HE.US,D,20060908,000000,16.1595,16.3397,16.1175,16.25,532513.02241327,0
+HE.US,D,20060911,000000,16.2557,16.3331,16.1838,16.2435,336087.46274571,0
+HE.US,D,20060912,000000,16.3219,16.3219,16.1791,16.2194,295806.41074546,0
+HE.US,D,20060913,000000,16.2194,16.3527,16.1791,16.3397,213906.46081748,0
+HE.US,D,20060914,000000,16.3277,16.3872,16.3043,16.3397,210578.44857038,0
+HE.US,D,20060915,000000,16.3631,16.4051,16.3107,16.3473,392018.84848993,0
+HE.US,D,20060918,000000,16.3473,16.3473,16.2146,16.2622,366210.95435351,0
+HE.US,D,20060919,000000,16.2268,16.3397,16.2194,16.2985,296133.10650838,0
+HE.US,D,20060920,000000,16.3043,16.3872,16.1838,16.1922,276496.01332323,0
+HE.US,D,20060921,000000,16.2194,16.2557,16.0988,16.1297,277826.36131515,0
+HE.US,D,20060922,000000,15.6601,16.166,15.6601,16.1539,192092.82405779,0
+HE.US,D,20060925,000000,16.1539,16.3331,16.0988,16.3174,227055.69749129,0
+HE.US,D,20060926,000000,16.2622,16.3331,16.2194,16.28,244203.47607641,0
+HE.US,D,20060927,000000,16.2622,16.4555,16.2361,16.4433,188769.09634528,0
+HE.US,D,20060928,000000,16.4592,16.4909,16.3397,16.3751,184608.81325298,0
+HE.US,D,20060929,000000,16.3686,16.4013,16.25,16.2557,233047.61912319,0
+HE.US,D,20061002,000000,16.2435,16.4648,16.2361,16.3473,306287.45349987,0
+HE.US,D,20061003,000000,16.3527,16.419,16.2845,16.3686,225721.06496477,0
+HE.US,D,20061004,000000,16.3473,16.4909,16.3107,16.4836,239539.76016914,0
+HE.US,D,20061005,000000,16.4349,16.4909,16.3473,16.3948,220727.43989364,0
+HE.US,D,20061006,000000,16.3948,16.419,16.2743,16.3686,209413.05516039,0
+HE.US,D,20061009,000000,16.3219,16.3948,16.2845,16.3751,163134.72585998,0
+HE.US,D,20061010,000000,16.3948,16.3948,16.2679,16.2679,255517.86080966,0
+HE.US,D,20061011,000000,16.2361,16.3631,16.2194,16.3219,295135.88108125,0
+HE.US,D,20061012,000000,16.3174,16.4769,16.3174,16.4592,156310.53338288,0
+HE.US,D,20061013,000000,16.4051,16.4499,16.3686,16.4116,156973.56511155,0
+HE.US,D,20061016,000000,16.3584,16.4013,16.2323,16.3631,442790.58344744,0
+HE.US,D,20061017,000000,16.3174,16.5095,16.3174,16.4238,249688.75149239,0
+HE.US,D,20061018,000000,16.4349,16.6683,16.4349,16.6571,230713.61890226,0
+HE.US,D,20061019,000000,16.6571,16.7011,16.5927,16.6478,220895.60787652,0
+HE.US,D,20061020,000000,16.6683,16.7785,16.6422,16.7785,171952.29805766,0
+HE.US,D,20061023,000000,16.7486,16.8196,16.7066,16.7914,134998.18717088,0
+HE.US,D,20061024,000000,16.7542,16.7608,16.6422,16.7011,193599.90910178,0
+HE.US,D,20061025,000000,16.6683,16.8764,16.6683,16.8579,256185.17707293,0
+HE.US,D,20061026,000000,16.8579,16.8867,16.7608,16.8867,229715.32234149,0
+HE.US,D,20061027,000000,16.8448,16.8652,16.7785,16.8261,195596.50222333,0
+HE.US,D,20061030,000000,16.8261,16.9296,16.8261,16.8579,262179.24097213,0
+HE.US,D,20061031,000000,16.9017,16.9017,16.8084,16.8316,197751.62312489,0
+HE.US,D,20061101,000000,16.8709,16.8821,16.7291,16.7682,220895.60787652,0
+HE.US,D,20061102,000000,16.6683,16.6889,16.4051,16.4714,326603.64541842,0
+HE.US,D,20061103,000000,16.4966,16.5041,16.3174,16.3631,269334.41374673,0
+HE.US,D,20061106,000000,16.4051,16.4116,16.3107,16.3331,272002.60766612,0
+HE.US,D,20061107,000000,16.2922,16.3473,16.196,16.2146,430471.47535152,0
+HE.US,D,20061108,000000,16.1838,16.28,16.1791,16.2268,587939.90420887,0
+HE.US,D,20061109,000000,16.196,16.3219,16.1464,16.2743,309622.96368252,0
+HE.US,D,20061110,000000,16.2845,16.4116,16.2268,16.3948,189770.606307,0
+HE.US,D,20061113,000000,16.3331,16.3331,16.1539,16.1922,220564.62757901,0
+HE.US,D,20061114,000000,16.166,16.2194,16.0876,16.2072,494224.27899996,0
+HE.US,D,20061115,000000,16.2323,16.2622,16.1362,16.2323,228051.85178476,0
+HE.US,D,20061116,000000,16.2323,16.25,16.1464,16.25,380365.98552364,0
+HE.US,D,20061117,000000,16.25,16.2557,16.1417,16.2557,434631.75844383,0
+HE.US,D,20061120,000000,16.2361,16.25,16.1362,16.1595,301135.30064871,0
+HE.US,D,20061121,000000,16.1464,16.166,16.0988,16.1595,339082.35242802,0
+HE.US,D,20061122,000000,16.1417,16.1595,16.0988,16.1539,243701.11439507,0
+HE.US,D,20061124,000000,16.1175,16.1464,16.0922,16.1297,72245.822350503,0
+HE.US,D,20061127,000000,16.0988,16.0988,15.9568,15.969,259180.06675523,0
+HE.US,D,20061128,000000,15.9523,16.0465,15.9187,16.0083,348739.69340642,0
+HE.US,D,20061129,000000,16.053,16.2435,15.9961,16.1417,700972.35364189,0
+HE.US,D,20061130,000000,16.1044,16.2622,16.0988,16.2557,605922.09590646,0
+HE.US,D,20061201,000000,16.2557,16.3473,16.1539,16.3107,388353.42914342,0
+HE.US,D,20061204,000000,16.2845,16.4555,16.2845,16.3631,362225.26604599,0
+HE.US,D,20061205,000000,16.4013,16.4555,16.3584,16.4433,331425.88910573,0
+HE.US,D,20061206,000000,16.4499,16.4592,16.3331,16.3584,202249.31331659,0
+HE.US,D,20061207,000000,16.4294,16.5674,16.4051,16.4648,741922.86417271,0
+HE.US,D,20061208,000000,16.4433,16.5732,16.3872,16.3948,341414.21038165,0
+HE.US,D,20061211,000000,16.3686,16.4592,16.3331,16.3527,311117.19512273,0
+HE.US,D,20061212,000000,16.3686,16.4592,16.3107,16.4013,345073.20292627,0
+HE.US,D,20061213,000000,16.4592,16.5646,16.4013,16.5459,401174.89892067,0
+HE.US,D,20061214,000000,16.5376,16.6683,16.5376,16.5732,321438.63896345,0
+HE.US,D,20061215,000000,16.5852,16.6683,16.5459,16.6217,479580.81088595,0
+HE.US,D,20061218,000000,16.5852,16.6533,16.4499,16.4555,203754.25609328,0
+HE.US,D,20061219,000000,16.4592,16.6048,16.4349,16.5732,209739.7509233,0
+HE.US,D,20061220,000000,16.5459,16.6217,16.5376,16.5459,195753.95886971,0
+HE.US,D,20061221,000000,16.5207,16.6337,16.3631,16.4116,275993.6516419,0
+HE.US,D,20061222,000000,16.4013,16.4966,16.3527,16.4592,205584.82349924,0
+HE.US,D,20061226,000000,16.4592,16.5732,16.4592,16.5581,153979.74656289,0
+HE.US,D,20061227,000000,16.5646,16.6945,16.5646,16.6748,183939.35472242,0
+HE.US,D,20061228,000000,16.6683,16.6748,16.4294,16.4349,341747.33294645,0
+HE.US,D,20061229,000000,16.419,16.4769,16.2845,16.3107,269334.41374673,0
+HE.US,D,20070103,000000,16.28,16.5095,16.2361,16.4769,452443.63989126,0
+HE.US,D,20070104,000000,16.4648,16.5152,16.3584,16.4592,285813.80493494,0
+HE.US,D,20070105,000000,16.4238,16.4238,16.0988,16.1175,347239.03516433,0
+HE.US,D,20070108,000000,16.0876,16.1539,16.041,16.1175,312284.73080001,0
+HE.US,D,20070109,000000,16.0988,16.1716,16.0708,16.1539,179617.33044913,0
+HE.US,D,20070110,000000,16.111,16.1539,16.041,16.1175,244203.47607641,0
+HE.US,D,20070111,000000,16.1464,16.2679,16.0465,16.111,253693.72020561,0
+HE.US,D,20070112,000000,16.1417,16.196,16.0988,16.1044,126180.61497319,0
+HE.US,D,20070116,000000,16.1297,16.2361,16.1231,16.196,347239.03516433,0
+HE.US,D,20070117,000000,16.1922,16.2622,16.1297,16.1464,374043.08359422,0
+HE.US,D,20070118,000000,16.1539,16.166,16.0754,16.0988,407329.6328672,0
+HE.US,D,20070119,000000,16.0708,16.2845,16.0708,16.2323,400507.5826574,0
+HE.US,D,20070122,000000,16.2072,16.2922,16.1044,16.28,272002.60766612,0
+HE.US,D,20070123,000000,16.28,16.28,16.1417,16.2194,220392.17506152,0
+HE.US,D,20070124,000000,16.2146,16.3277,16.1716,16.3219,225220.84555073,0
+HE.US,D,20070125,000000,16.3219,16.3219,16.0278,16.0465,442454.24748168,0
+HE.US,D,20070126,000000,16.0465,16.1297,15.8887,16.1175,486401.78996209,0
+HE.US,D,20070129,000000,16.1539,16.2435,16.1175,16.1716,261015.98982943,0
+HE.US,D,20070130,000000,16.1791,16.2072,16.1175,16.1362,217399.42764653,0
+HE.US,D,20070131,000000,16.0988,16.1539,16.053,16.0922,322107.02636036,0
+HE.US,D,20070201,000000,16.0988,16.1838,16.0708,16.1231,294136.51338684,0
+HE.US,D,20070202,000000,16.1175,16.2361,16.111,16.2323,227554.84577168,0
+HE.US,D,20070205,000000,16.2146,16.3527,16.1362,16.3527,150647.44978119,0
+HE.US,D,20070206,000000,16.3219,16.3219,16.2268,16.2743,374205.89590885,0
+HE.US,D,20070207,000000,16.25,16.3043,16.2072,16.25,272002.60766612,0
+HE.US,D,20070208,000000,16.2435,16.3473,16.2361,16.3473,354730.54390469,0
+HE.US,D,20070209,000000,16.3397,16.3584,16.1922,16.2557,264007.66611078,0
+HE.US,D,20070212,000000,16.2557,16.3584,16.2072,16.3219,250645.27384085,0
+HE.US,D,20070213,000000,16.3174,16.3872,16.1595,16.3817,235543.36052511,0
+HE.US,D,20070214,000000,16.3817,16.4714,16.3277,16.3751,287388.3713988,0
+HE.US,D,20070215,000000,16.3751,16.3751,16.1539,16.2268,392852.19046877,0
+HE.US,D,20070216,000000,16.2268,16.2622,16.1595,16.2268,245530.61066739,0
+HE.US,D,20070220,000000,16.2622,16.3331,16.2194,16.3219,246198.99806429,0
+HE.US,D,20070221,000000,16.3107,16.3686,16.2072,16.3277,263341.42098117,0
+HE.US,D,20070222,000000,16.0819,16.2845,16.0754,16.1417,212071.60887694,0
+HE.US,D,20070223,000000,16.0988,16.25,16.0988,16.2323,237212.18675009,0
+HE.US,D,20070226,000000,16.2323,16.3397,15.9121,15.969,764057.84102707,0
+HE.US,D,20070227,000000,15.9065,15.9448,15.4883,15.4929,1003600.8145972,0
+HE.US,D,20070228,000000,15.5424,15.8179,15.5116,15.7206,948002.55141774,0
+HE.US,D,20070301,000000,15.6601,15.8775,15.5648,15.7936,536930.3775813,0
+HE.US,D,20070302,000000,15.7673,15.8374,15.5826,15.6079,575960.34547965,0
+HE.US,D,20070305,000000,15.5583,15.6199,15.2147,15.2446,789698.63831426,0
+HE.US,D,20070306,000000,15.3174,15.3547,15.1354,15.183,595933.77463055,0
+HE.US,D,20070307,000000,15.183,15.324,15.168,15.2334,513200.48272374,0
+HE.US,D,20070308,000000,15.2857,15.3613,15.2147,15.2585,334086.58508958,0
+HE.US,D,20070309,000000,15.2512,15.3305,15.2082,15.2669,526852.08107888,0
+HE.US,D,20070312,000000,15.2857,15.3547,15.211,15.3547,406833.69798776,0
+HE.US,D,20070313,000000,15.2669,15.4089,15.155,15.1615,578625.3259981,0
+HE.US,D,20070314,000000,15.2268,15.2932,15.0774,15.2334,652202.56747417,0
+HE.US,D,20070315,000000,15.2147,15.4089,15.2147,15.3855,280657.36754917,0
+HE.US,D,20070316,000000,15.3855,15.4033,15.2082,15.2204,314447.34963713,0
+HE.US,D,20070319,000000,15.2381,15.3417,15.183,15.324,453446.22098662,0
+HE.US,D,20070320,000000,15.3369,15.4977,15.2669,15.4977,367884.06511308,0
+HE.US,D,20070321,000000,15.4612,15.6909,15.3417,15.6731,371715.51017517,0
+HE.US,D,20070322,000000,15.7104,15.7673,15.6246,15.7673,356395.08559506,0
+HE.US,D,20070323,000000,15.7152,15.8319,15.6853,15.7878,403670.64032258,0
+HE.US,D,20070326,000000,15.7731,15.9065,15.7673,15.9065,378866.39841518,0
+HE.US,D,20070327,000000,15.8588,15.8588,15.7403,15.7731,376534.54046155,0
+HE.US,D,20070328,000000,15.7525,15.8422,15.6656,15.7206,338411.82276381,0
+HE.US,D,20070329,000000,15.6656,15.7673,15.6143,15.6246,539004.09232557,0
+HE.US,D,20070330,000000,15.6199,15.7525,15.4612,15.6143,434797.78415939,0
+HE.US,D,20070402,000000,15.6311,15.8374,15.6143,15.8374,288979.00486741,0
+HE.US,D,20070403,000000,15.9523,15.9523,15.7348,15.7403,377373.23810862,0
+HE.US,D,20070404,000000,15.746,15.7673,15.6377,15.6787,511368.84418413,0
+HE.US,D,20070405,000000,15.6488,15.7403,15.6311,15.6656,332926.54734783,0
+HE.US,D,20070409,000000,15.6544,15.7673,15.6199,15.746,341747.33294645,0
+HE.US,D,20070410,000000,15.746,15.7981,15.6246,15.704,278992.8258588,0
+HE.US,D,20070411,000000,15.6787,15.7525,15.6601,15.6909,254687.73223178,0
+HE.US,D,20070412,000000,15.6488,15.7981,15.6012,15.6311,291144.83710547,0
+HE.US,D,20070413,000000,15.6143,15.7581,15.6079,15.7403,282822.12865358,0
+HE.US,D,20070416,000000,15.7673,15.7981,15.7348,15.7673,276822.70908614,0
+HE.US,D,20070417,000000,15.7581,15.7878,15.704,15.7403,303628.89978332,0
+HE.US,D,20070418,000000,15.7104,15.8422,15.7104,15.7581,311786.65365328,0
+HE.US,D,20070419,000000,15.7152,15.8486,15.7104,15.8374,401504.80808452,0
+HE.US,D,20070420,000000,15.9065,15.9187,15.8374,15.8887,359729.52464407,0
+HE.US,D,20070423,000000,15.8655,15.9308,15.8588,15.8887,220063.33703132,0
+HE.US,D,20070424,000000,15.8822,15.9187,15.8179,15.8775,370213.78079943,0
+HE.US,D,20070425,000000,15.9121,15.9187,15.87,15.8775,586612.76961789,0
+HE.US,D,20070426,000000,15.8486,15.9308,15.8048,15.9121,267674.15659094,0
+HE.US,D,20070427,000000,15.8775,15.9617,15.8179,15.8655,405836.47256065,0
+HE.US,D,20070430,000000,15.8887,15.9803,15.7981,15.8121,447618.18280299,0
+HE.US,D,20070501,000000,15.8048,15.9849,15.7673,15.969,340248.81697166,0
+HE.US,D,20070502,000000,15.9308,16.0587,15.9018,16.0083,348657.21611546,0
+HE.US,D,20070503,000000,16.0017,16.0278,15.6656,15.8121,538002.58236384,0
+HE.US,D,20070504,000000,16.0017,16.0017,15.4883,15.5826,772048.49804781,0
+HE.US,D,20070507,000000,15.5471,15.6012,15.45,15.4565,647874.11639899,0
+HE.US,D,20070508,000000,15.3855,15.4266,15.2204,15.4154,537007.49920402,0
+HE.US,D,20070509,000000,15.3369,15.3491,15.2381,15.2585,532358.77916782,0
+HE.US,D,20070510,000000,15.2147,15.3491,15.1756,15.3119,624399.15134987,0
+HE.US,D,20070511,000000,15.168,15.2512,15.1354,15.2381,799851.91417211,0
+HE.US,D,20070514,000000,15.2334,15.2381,15.1474,15.155,583284.75737078,0
+HE.US,D,20070515,000000,15.1317,15.3733,15.1317,15.2585,1011078.3986001,0
+HE.US,D,20070516,000000,15.2381,15.2857,15.168,15.2512,719119.49992144,0
+HE.US,D,20070517,000000,15.2006,15.2512,15.1756,15.211,410997.19448101,0
+HE.US,D,20070518,000000,15.2268,15.2932,15.2006,15.2381,514868.23781507,0
+HE.US,D,20070521,000000,15.2334,15.2902,15.168,15.2082,785369.11610544,0
+HE.US,D,20070522,000000,15.1474,15.2082,15.1037,15.1176,397512.6929751,0
+HE.US,D,20070523,000000,15.0905,15.2082,15.0178,15.0365,715622.2485578,0
+HE.US,D,20070524,000000,15.0233,15.0438,14.6099,14.7162,1065629.0930709,0
+HE.US,D,20070525,000000,14.7676,14.9104,14.6099,14.6152,512040.44498199,0
+HE.US,D,20070529,000000,14.6537,14.8123,14.6537,14.6872,392852.19046877,0
+HE.US,D,20070530,000000,14.6406,14.7312,14.6152,14.7312,527683.28079042,0
+HE.US,D,20070531,000000,14.7246,14.791,14.6294,14.7162,703804.43100958,0
+HE.US,D,20070601,000000,14.7162,14.7162,14.5724,14.6294,586391.04495257,0
+HE.US,D,20070604,000000,14.6219,14.7535,14.4612,14.747,987290.66252546,0
+HE.US,D,20070605,000000,14.7105,14.7105,14.3493,14.3737,1010615.6688637,0
+HE.US,D,20070606,000000,14.3737,14.3737,14.0972,14.1355,974138.21245072,0
+HE.US,D,20070607,000000,14.1355,14.1645,13.7938,13.9741,1558087.0726839,0
+HE.US,D,20070608,000000,13.9805,14.1103,13.9805,14.0645,936848.83673181,0
+HE.US,D,20070611,000000,14.0645,14.2008,14.0645,14.1467,589777.96955036,0
+HE.US,D,20070612,000000,14.1467,14.1467,13.9179,13.9357,594935.47806977,0
+HE.US,D,20070613,000000,13.9888,14.0393,13.8974,13.9888,724110.98272527,0
+HE.US,D,20070614,000000,14.0571,14.0571,13.9357,14.0105,764057.84102707,0
+HE.US,D,20070615,000000,14.1048,14.1645,14.0645,14.0645,563642.30851738,0
+HE.US,D,20070618,000000,14.1103,14.1355,13.9561,13.9888,1026741.5859478,0
+HE.US,D,20070619,000000,13.9683,14.0757,13.9561,14.0505,443783.52433996,0
+HE.US,D,20070620,000000,14.0449,14.1411,13.8172,13.8358,613914.89519451,0
+HE.US,D,20070621,000000,13.8226,13.9357,13.7751,13.8358,502220.29168894,0
+HE.US,D,20070622,000000,13.8078,13.8834,13.7061,13.7061,724277.00844085,0
+HE.US,D,20070625,000000,13.7257,13.8974,13.7257,13.7379,481742.35858942,0
+HE.US,D,20070626,000000,13.8517,14.0943,13.8002,13.8974,912714.05335497,0
+HE.US,D,20070627,000000,13.8974,14.1467,13.8834,14.1355,781872.93587545,0
+HE.US,D,20070628,000000,14.1607,14.3045,14.129,14.1952,499391.42772222,0
+HE.US,D,20070629,000000,14.2186,14.3045,14.172,14.2317,713953.42233283,0
+HE.US,D,20070702,000000,14.2447,14.3167,14.2065,14.2186,541501.97599478,0
+HE.US,D,20070703,000000,14.2372,14.3615,14.2372,14.2923,295806.41074546,0
+HE.US,D,20070705,000000,14.2792,14.2923,14.0505,14.1794,441458.09318821,0
+HE.US,D,20070706,000000,14.1532,14.1794,14.0505,14.1411,365719.30400867,0
+HE.US,D,20070709,000000,14.1224,14.1532,14.0571,14.1103,472919.43072349,0
+HE.US,D,20070710,000000,14.1103,14.129,13.8712,13.8974,557650.38688548,0
+HE.US,D,20070711,000000,13.8778,13.9497,13.8405,13.89,369712.49025175,0
+HE.US,D,20070712,000000,13.9423,14.1645,13.9423,14.1607,377206.1412594,0
+HE.US,D,20070713,000000,14.1224,14.3445,13.9132,14.323,393516.29333108,0
+HE.US,D,20070716,000000,14.2605,14.298,14.1168,14.129,403009.75086122,0
+HE.US,D,20070717,000000,14.1607,14.1645,14.0571,14.0571,336750.49447438,0
+HE.US,D,20070718,000000,13.9843,14.1355,13.9683,14.1224,314279.18165425,0
+HE.US,D,20070719,000000,14.1794,14.2792,14.1467,14.2372,334261.17987436,0
+HE.US,D,20070720,000000,14.1896,14.2233,14.0105,14.0207,353063.859947,0
+HE.US,D,20070723,000000,14.0505,14.2858,14.0505,14.2129,714789.97771261,0
+HE.US,D,20070724,000000,14.1103,14.2447,13.8517,13.9086,547496.03989398,0
+HE.US,D,20070725,000000,13.9888,14.1355,13.8565,14.0449,410667.28531715,0
+HE.US,D,20070726,000000,13.8778,14.0879,13.8172,13.8974,879922.36782778,0
+HE.US,D,20070727,000000,13.904,13.9236,13.7434,13.7434,472088.23101194,0
+HE.US,D,20070730,000000,13.7061,13.9179,13.5763,13.7787,653034.83831936,0
+HE.US,D,20070731,000000,13.8358,13.9888,13.6781,13.7061,395179.76388782,0
+HE.US,D,20070801,000000,13.6296,13.9741,13.6296,13.8565,670010.16438702,0
+HE.US,D,20070802,000000,13.8565,14.0029,13.7855,13.8226,648540.3615286,0
+HE.US,D,20070803,000000,13.7938,13.9086,13.3559,13.3746,808172.48035671,0
+HE.US,D,20070806,000000,13.5763,13.8226,13.368,13.8226,800514.94590078,0
+HE.US,D,20070807,000000,13.5519,13.5519,12.6232,13.0328,2467801.9518218,0
+HE.US,D,20070808,000000,13.1329,13.5969,13.0751,13.5352,1797297.9948227,0
+HE.US,D,20070809,000000,13.6724,14.3548,13.2485,14.0393,2464979.514657,0
+HE.US,D,20070810,000000,13.9888,14.1952,13.3363,13.4754,1385131.1223973,0
+HE.US,D,20070813,000000,13.4577,13.5838,12.8005,12.8808,1588052.0365116,0
+HE.US,D,20070814,000000,12.8462,12.8967,12.5185,12.5185,4440882.6186307,0
+HE.US,D,20070815,000000,12.5726,12.8061,12.3831,12.4167,835972.68308007,0
+HE.US,D,20070816,000000,12.4075,12.5922,12.1646,12.5531,1234817.8663145,0
+HE.US,D,20070817,000000,12.9452,13.0562,12.4653,12.9965,1240312.7819333,0
+HE.US,D,20070820,000000,12.9769,13.0751,12.6997,12.8462,634054.35006098,0
+HE.US,D,20070821,000000,12.7491,12.8621,12.6623,12.7715,688486.14869676,0
+HE.US,D,20070822,000000,12.8536,12.9069,12.668,12.7547,649539.72922302,0
+HE.US,D,20070823,000000,12.7659,12.8135,12.6473,12.6754,802679.70700519,0
+HE.US,D,20070824,000000,12.6809,12.7828,12.5922,12.7828,617415.35995909,0
+HE.US,D,20070827,000000,12.7427,12.7547,12.4653,12.5372,582785.60909039,0
+HE.US,D,20070828,000000,12.4801,12.5774,12.3214,12.3214,513702.84440506,0
+HE.US,D,20070829,000000,12.4801,12.6232,12.3421,12.6091,586946.96331634,0
+HE.US,D,20070830,000000,12.5138,12.6053,12.4224,12.5073,508379.31017007,0
+HE.US,D,20070831,000000,12.6997,12.6997,12.4318,12.5978,496060.20207416,0
+HE.US,D,20070904,000000,12.5978,12.8229,12.5978,12.8005,629897.28036962,0
+HE.US,D,20070905,000000,12.7427,12.7883,12.6053,12.6997,467256.34712179,0
+HE.US,D,20070906,000000,12.7043,12.8182,12.6473,12.8061,445284.18258205,0
+HE.US,D,20070907,000000,12.6417,12.7828,12.6232,12.6473,567636.5658941,0
+HE.US,D,20070910,000000,12.6754,12.7715,12.4962,12.7305,824652.94267857,0
+HE.US,D,20070911,000000,12.8462,12.8462,12.6501,12.7427,775215.84024758,0
+HE.US,D,20070912,000000,12.7603,12.8621,12.7043,12.7547,512205.39956391,0
+HE.US,D,20070913,000000,12.7828,12.8182,12.4373,12.4522,941511.48150544,0
+HE.US,D,20070914,000000,12.3972,12.6091,12.3972,12.5185,770719.22118954,0
+HE.US,D,20070917,000000,12.5073,12.5138,12.3906,12.4438,497555.50464801,0
+HE.US,D,20070918,000000,12.5073,12.7715,12.4653,12.7547,626901.31955369,0
+HE.US,D,20070919,000000,12.8873,12.9769,12.7883,12.92,668013.57126547,0
+HE.US,D,20070920,000000,12.8388,12.9133,12.7939,12.8621,507045.7487772,0
+HE.US,D,20070921,000000,12.9704,12.9704,12.8621,12.9069,615573.01008299,0
+HE.US,D,20070924,000000,12.9133,12.9264,12.7781,12.8182,517195.8112341,0
+HE.US,D,20070925,000000,12.7883,12.8621,12.7715,12.8182,336920.80472455,0
+HE.US,D,20070926,000000,12.8593,12.9591,12.7939,12.9321,468261.07048445,0
+HE.US,D,20070927,000000,12.9517,13.0777,12.8967,13.0693,795192.48279943,0
+HE.US,D,20070928,000000,13.1009,13.1375,12.9667,13.0404,667346.25500221,0
+HE.US,D,20071001,000000,13.018,13.2225,13.018,13.2038,469592.48961002,0
+HE.US,D,20071002,000000,13.1675,13.2766,13.1207,13.2699,432134.94590826,0
+HE.US,D,20071003,000000,13.2225,13.3113,13.2159,13.2569,413156.59991718,0
+HE.US,D,20071004,000000,13.3166,13.426,13.2766,13.3961,293471.33939086,0
+HE.US,D,20071005,000000,13.4632,13.5838,13.3559,13.4941,485572.73251785,0
+HE.US,D,20071008,000000,13.4876,13.5763,13.439,13.4754,223557.37499401,0
+HE.US,D,20071009,000000,13.4941,13.6407,13.4689,13.6407,327937.20681129,0
+HE.US,D,20071010,000000,13.6033,13.6296,13.426,13.5838,702970.01789708,0
+HE.US,D,20071011,000000,13.609,13.6724,13.4455,13.5519,693482.98716884,0
+HE.US,D,20071012,000000,13.5156,13.7219,13.5156,13.5697,1134440.860943,0
+HE.US,D,20071015,000000,13.5519,13.8078,13.384,13.5156,734100.37513484,0
+HE.US,D,20071016,000000,13.5156,13.6462,13.4689,13.4876,399176.16353183,0
+HE.US,D,20071017,000000,13.6033,13.6033,13.368,13.5156,563807.26309932,0
+HE.US,D,20071018,000000,13.4689,13.7125,13.4306,13.5595,455107.54927606,0
+HE.US,D,20071019,000000,13.5081,13.566,13.2569,13.2569,347739.25457837,0
+HE.US,D,20071022,000000,13.2159,13.5044,13.1068,13.4689,435298.00357344,0
+HE.US,D,20071023,000000,13.5007,13.5007,13.2225,13.2626,639884.53051191,0
+HE.US,D,20071024,000000,13.1739,13.384,13.1739,13.384,320940.56181672,0
+HE.US,D,20071025,000000,13.3746,13.5595,13.3242,13.5595,389859.44305376,0
+HE.US,D,20071026,000000,13.5763,13.7574,13.566,13.7434,587275.80134655,0
+HE.US,D,20071029,000000,13.7751,13.9132,13.7173,13.9132,742254.91560387,0
+HE.US,D,20071030,000000,13.8974,13.9301,13.7434,13.75,552156.54240031,0
+HE.US,D,20071031,000000,13.75,13.9357,13.692,13.9357,536346.60974266,0
+HE.US,D,20071101,000000,13.7685,13.904,13.566,13.6238,546828.72363071,0
+HE.US,D,20071102,000000,13.3363,13.439,12.8061,12.8677,3048593.110058,0
+HE.US,D,20071105,000000,12.7939,13.0693,12.7939,12.8388,999038.85638651,0
+HE.US,D,20071106,000000,12.8536,12.8808,12.7603,12.8005,874768.0727093,0
+HE.US,D,20071107,000000,12.7659,12.7781,12.5681,12.5978,625350.31803008,0
+HE.US,D,20071108,000000,12.7043,12.8388,12.6091,12.7659,817204.27928417,0
+HE.US,D,20071109,000000,12.7379,13.1009,12.6053,13.0693,1196698.3620176,0
+HE.US,D,20071112,000000,13.0254,13.2699,13.0254,13.2159,1171394.9718298,0
+HE.US,D,20071113,000000,13.1068,13.2411,12.8733,13.0254,712957.26803936,0
+HE.US,D,20071114,000000,13.0751,13.1431,12.9386,12.9517,595103.64605265,0
+HE.US,D,20071115,000000,12.9667,13.1068,12.9133,13.0629,522777.48867848,0
+HE.US,D,20071116,000000,13.2699,13.368,13.1282,13.2831,1129451.5204066,0
+HE.US,D,20071119,000000,13.2159,13.566,13.2159,13.5044,1073515.8501277,0
+HE.US,D,20071120,000000,13.4632,13.6846,13.4632,13.6724,1096321.3566462,0
+HE.US,D,20071121,000000,13.692,13.8834,13.609,13.8358,763896.09984609,0
+HE.US,D,20071123,000000,13.8778,14.1103,13.8358,14.0029,510372.68989066,0
+HE.US,D,20071126,000000,13.89,14.071,13.7612,13.7855,1031934.4418777,0
+HE.US,D,20071127,000000,13.7125,14.0571,13.7125,13.8565,1233320.4214732,0
+HE.US,D,20071128,000000,13.8565,13.9954,13.8226,13.9619,802353.01124228,0
+HE.US,D,20071129,000000,13.8712,13.9683,13.8639,13.9086,401009.94433873,0
+HE.US,D,20071130,000000,13.8834,13.9683,13.7938,13.9086,772345.20206855,0
+HE.US,D,20071203,000000,13.7787,13.9954,13.7787,13.9179,433986.93598719,0
+HE.US,D,20071204,000000,13.8517,14.0805,13.8133,14.0105,292144.20479989,0
+HE.US,D,20071205,000000,14.0879,14.2065,14.0281,14.1645,379199.52097999,0
+HE.US,D,20071206,000000,14.1168,14.323,14.0029,14.323,395016.95157318,0
+HE.US,D,20071207,000000,14.3289,14.3445,14.1411,14.2065,440631.17801127,0
+HE.US,D,20071210,000000,14.2541,14.3382,14.1645,14.298,316449.29842691,0
+HE.US,D,20071211,000000,14.3045,14.3885,13.9619,13.9619,461439.02027465,0
+HE.US,D,20071212,000000,14.2541,14.2858,13.7751,13.8778,615575.15235029,0
+HE.US,D,20071213,000000,13.7855,13.9888,13.7751,13.9805,540673.98968418,0
+HE.US,D,20071214,000000,13.8452,13.9741,13.609,13.6145,475422.67006095,0
+HE.US,D,20071217,000000,13.5763,13.75,13.5763,13.7061,404839.24713353,0
+HE.US,D,20071218,000000,13.8078,13.8172,13.6602,13.7751,464929.8448364,0
+HE.US,D,20071219,000000,13.7751,13.9086,13.7574,13.8002,382045.52308509,0
+HE.US,D,20071220,000000,13.904,13.904,13.6724,13.89,450858.36209089,0
+HE.US,D,20071221,000000,14.0281,14.1168,13.8302,13.9888,857617.08072323,0
+HE.US,D,20071224,000000,14.0449,14.0449,13.8712,13.9561,124208.65792557,0
+HE.US,D,20071226,000000,13.8639,13.9888,13.8172,13.8565,215737.02822344,0
+HE.US,D,20071227,000000,13.8639,13.9179,13.7574,13.7855,226391.59462898,0
+HE.US,D,20071228,000000,13.8778,13.8778,13.7257,13.8002,257463.03951605,0
+HE.US,D,20071231,000000,13.75,13.8712,13.6724,13.6781,321777.1171965,0
+HE.US,D,20080102,000000,13.6529,13.692,13.4455,13.5212,490563.14418804,0
+HE.US,D,20080103,000000,13.5446,13.5838,13.3113,13.3242,394652.76613256,0
+HE.US,D,20080104,000000,13.3113,13.3503,13.1626,13.2038,427443.3805261,0
+HE.US,D,20080107,000000,13.228,13.3308,13.1563,13.3113,1183295.266669,0
+HE.US,D,20080108,000000,13.384,13.4689,13.2038,13.228,505376.92255224,0
+HE.US,D,20080109,000000,13.2411,13.4754,13.1916,13.4306,546995.82047994,0
+HE.US,D,20080110,000000,13.3166,13.5446,13.1739,13.2699,786492.73530313,0
+HE.US,D,20080111,000000,13.1851,13.3998,13.1329,13.3634,695979.79970441,0
+HE.US,D,20080114,000000,13.3998,13.4632,13.3113,13.3961,478829.94619807,0
+HE.US,D,20080115,000000,13.2766,13.5081,13.2225,13.368,787223.24845167,0
+HE.US,D,20080116,000000,13.3439,13.6174,13.2897,13.3961,822324.29812588,0
+HE.US,D,20080117,000000,13.426,13.5389,13.2159,13.2159,862798.15418292,0
+HE.US,D,20080118,000000,13.2411,13.3242,12.9321,13.0142,697472.96001097,0
+HE.US,D,20080122,000000,12.6417,13.1563,12.5857,13.1282,1288617.6960974,0
+HE.US,D,20080123,000000,12.92,13.5446,12.92,13.5081,1636703.9979779,0
+HE.US,D,20080124,000000,13.6296,13.6462,13.1282,13.1496,935127.52495805,0
+HE.US,D,20080125,000000,13.2159,13.2159,12.9769,12.99,715209.86210297,0
+HE.US,D,20080128,000000,12.9667,13.2485,12.9133,13.1626,584621.5321646,0
+HE.US,D,20080129,000000,13.2699,13.3784,13.2038,13.2626,491106.20894804,0
+HE.US,D,20080130,000000,13.2411,13.4689,13.1375,13.228,777081.75506395,0
+HE.US,D,20080131,000000,13.0629,13.5519,13.0328,13.5007,1030055.6734575,0
+HE.US,D,20080201,000000,13.566,13.7379,13.4064,13.6407,701806.76675438,0
+HE.US,D,20080204,000000,13.6677,13.9179,13.5969,13.8452,585939.02655273,0
+HE.US,D,20080205,000000,13.6359,13.7574,13.5007,13.5267,401920.4079403,0
+HE.US,D,20080206,000000,13.5446,13.7379,13.5267,13.609,492068.08696473,0
+HE.US,D,20080207,000000,13.5519,13.6359,13.426,13.5267,403257.18273411,0
+HE.US,D,20080208,000000,13.5212,13.5838,13.3363,13.426,503651.32624386,0
+HE.US,D,20080211,000000,13.3961,13.426,13.3045,13.3559,606258.43187222,0
+HE.US,D,20080212,000000,13.3961,13.5763,13.3166,13.5389,346574.93230201,0
+HE.US,D,20080213,000000,13.6174,13.6602,13.4512,13.5389,541854.37896526,0
+HE.US,D,20080214,000000,13.5352,13.6978,13.3559,13.368,480560.89817468,0
+HE.US,D,20080215,000000,13.3242,13.4119,13.2356,13.3998,526686.0553633,0
+HE.US,D,20080219,000000,13.4754,13.5044,13.3242,13.426,491729.60873168,0
+HE.US,D,20080220,000000,13.4119,13.4512,13.2626,13.4064,424086.44767047,0
+HE.US,D,20080221,000000,13.4876,13.4876,13.2485,13.2981,360222.24612255,0
+HE.US,D,20080222,000000,13.5156,14.1103,13.4119,13.9805,1378056.2846462,0
+HE.US,D,20080225,000000,13.9954,14.0879,13.9619,14.0393,757733.86796401,0
+HE.US,D,20080226,000000,14.0281,14.1355,13.9888,14.0879,827196.88509469,0
+HE.US,D,20080227,000000,13.9954,14.172,13.9132,14.0029,944644.54742846,0
+HE.US,D,20080228,000000,13.7855,13.9843,13.7855,13.8712,1333007.6167748,0
+HE.US,D,20080229,000000,13.7855,13.8778,13.3559,13.4941,872093.45198803,0
+HE.US,D,20080303,000000,13.4754,13.5969,13.2933,13.5697,947008.53939156,0
+HE.US,D,20080304,000000,13.4632,13.8452,13.4577,13.8358,990614.39023798,0
+HE.US,D,20080305,000000,13.8834,13.9423,13.7173,13.9179,1000943.3320142,0
+HE.US,D,20080306,000000,13.8712,13.9086,13.6677,13.6724,637552.67255827,0
+HE.US,D,20080307,000000,13.6238,13.7855,13.5446,13.7219,509539.34791182,0
+HE.US,D,20080310,000000,13.7173,13.8712,13.6174,13.7787,620740.15880525,0
+HE.US,D,20080311,000000,13.8712,14.0142,13.8452,13.9301,763395.88043206,0
+HE.US,D,20080312,000000,13.9805,14.0393,13.8358,13.8405,674892.39155866,0
+HE.US,D,20080313,000000,13.75,13.8834,13.6407,13.8172,814999.88623476,0
+HE.US,D,20080314,000000,13.9179,13.9179,13.5212,13.6602,1037227.9843705,0
+HE.US,D,20080317,000000,13.4512,13.7379,13.4455,13.6462,923367.54862686,0
+HE.US,D,20080318,000000,13.8302,13.9086,13.6462,13.8517,927495.69770969,0
+HE.US,D,20080319,000000,13.8974,14.1411,13.8172,13.8172,1033896.7587224,0
+HE.US,D,20080320,000000,13.7061,14.2186,13.7061,14.2186,1209648.3678326,0
+HE.US,D,20080324,000000,14.2317,14.3045,14.0207,14.0879,836139.7799293,0
+HE.US,D,20080325,000000,14.0645,14.3289,14.0645,14.2317,526516.81624677,0
+HE.US,D,20080326,000000,14.1467,14.323,14.1355,14.3045,556644.59238918,0
+HE.US,D,20080327,000000,14.3382,14.3885,14.1103,14.1103,882337.77420603,0
+HE.US,D,20080328,000000,14.0972,14.2605,14.0571,14.1048,428310.99878171,0
+HE.US,D,20080331,000000,14.1532,14.3493,14.0805,14.3382,818161.87276628,0
+HE.US,D,20080401,000000,14.4342,14.5987,14.3493,14.5902,642640.5573905,0
+HE.US,D,20080402,000000,14.6406,14.7312,14.5902,14.6769,381486.39132037,0
+HE.US,D,20080403,000000,14.6294,14.7676,14.6294,14.6769,441956.17033495,0
+HE.US,D,20080404,000000,14.6592,14.8488,14.6462,14.7535,492231.97041303,0
+HE.US,D,20080407,000000,14.8077,14.8376,14.6826,14.7843,346071.49948703,0
+HE.US,D,20080408,000000,14.7162,14.7843,14.6592,14.7535,339418.68839376,0
+HE.US,D,20080409,000000,14.7676,14.8311,14.6714,14.7676,399506.07269569,0
+HE.US,D,20080410,000000,14.7368,14.7414,14.5315,14.6152,402173.19548143,0
+HE.US,D,20080411,000000,14.5014,14.7162,14.4771,14.6537,296467.30020682,0
+HE.US,D,20080414,000000,14.6219,14.8189,14.6099,14.791,457209.11349518,0
+HE.US,D,20080415,000000,14.9058,14.9104,14.775,14.9058,376333.16733555,0
+HE.US,D,20080416,000000,14.9888,15.0233,14.8805,15.0233,810155.14874081,0
+HE.US,D,20080417,000000,14.9944,15.0178,14.8879,14.9272,1157099.6221517,0
+HE.US,D,20080418,000000,15.0905,15.1615,14.8012,14.9215,769976.92557085,0
+HE.US,D,20080421,000000,14.8123,14.9215,14.705,14.8488,489426.67138657,0
+HE.US,D,20080422,000000,14.775,14.8311,14.6984,14.7955,596379.3662285,0
+HE.US,D,20080423,000000,14.8311,14.9104,14.747,14.8077,526281.16684402,0
+HE.US,D,20080424,000000,14.8077,14.9058,14.7162,14.8376,673999.06609548,0
+HE.US,D,20080425,000000,14.791,14.9215,14.791,14.9104,343023.05312229,0
+HE.US,D,20080428,000000,14.9272,14.9394,14.7535,14.7955,415698.40006601,0
+HE.US,D,20080429,000000,14.8012,14.8618,14.7162,14.7368,454507.71443267,0
+HE.US,D,20080430,000000,14.791,14.9766,14.7105,14.8077,430552.88150884,0
+HE.US,D,20080501,000000,14.8879,15.2902,14.8123,15.183,1062699.5425411,0
+HE.US,D,20080502,000000,15.1317,15.3119,15.0178,15.1037,732776.45394481,0
+HE.US,D,20080505,000000,15.0486,15.2727,14.8805,15.2727,629278.16512058,0
+HE.US,D,20080506,000000,15.3174,15.4089,15.1474,15.4033,770451.43777732,0
+HE.US,D,20080507,000000,15.4752,15.4752,15.1037,15.143,801885.99697136,0
+HE.US,D,20080508,000000,15.2902,15.4977,15.143,15.4826,927653.15435607,0
+HE.US,D,20080509,000000,15.4229,15.87,15.3913,15.7673,1042271.9527231,0
+HE.US,D,20080512,000000,15.8179,16.0587,15.7581,16.0587,699745.90561391,0
+HE.US,D,20080513,000000,16.041,16.0819,15.9018,15.9896,570401.16184189,0
+HE.US,D,20080514,000000,15.969,15.9747,15.6544,15.6965,641520.15159376,0
+HE.US,D,20080515,000000,15.7348,15.969,15.7152,15.9383,789822.88981753,0
+HE.US,D,20080516,000000,16.0148,16.0148,15.7981,15.87,434938.10266741,0
+HE.US,D,20080519,000000,15.8233,16.0196,15.7152,16.0148,652786.33531282,0
+HE.US,D,20080520,000000,15.8963,16.0988,15.8887,15.9448,447000.13868758,0
+HE.US,D,20080521,000000,15.9383,16.2072,15.8887,16.0278,587276.87248019,0
+HE.US,D,20080522,000000,16.0278,16.1539,15.9896,16.0922,499823.09458272,0
+HE.US,D,20080523,000000,16.0083,16.0922,15.7403,15.8374,380567.35864963,0
+HE.US,D,20080527,000000,15.8887,16.0819,15.8822,15.9308,349495.91376255,0
+HE.US,D,20080528,000000,15.8887,15.9803,15.8233,15.9018,394844.4990557,0
+HE.US,D,20080529,000000,15.8486,16.1464,15.8422,15.9803,514831.819271,0
+HE.US,D,20080530,000000,15.9747,15.9747,15.8121,15.8486,876299.79382722,0
+HE.US,D,20080602,000000,15.8374,15.969,15.7673,15.9383,537143.53317743,0
+HE.US,D,20080603,000000,15.9523,16.1044,15.9187,16.0278,1087575.550403,0
+HE.US,D,20080604,000000,16.0148,16.0708,15.87,15.9803,1096162.8288662,0
+HE.US,D,20080605,000000,16.0148,16.2323,15.9065,16.2323,581465.97243496,0
+HE.US,D,20080606,000000,16.0819,16.2072,16.053,16.0819,938111.70330386,0
+HE.US,D,20080609,000000,16.196,16.3174,16.0353,16.1716,1428960.8401761,0
+HE.US,D,20080610,000000,16.0353,16.2361,16.0148,16.166,1263419.2770071,0
+HE.US,D,20080611,000000,16.1297,16.1595,15.9251,15.9251,656281.44440916,0
+HE.US,D,20080612,000000,16.0148,16.0148,15.8319,15.9308,593877.19802467,0
+HE.US,D,20080613,000000,16.0708,16.0876,15.8534,15.9187,639929.51812516,0
+HE.US,D,20080616,000000,15.9803,16.0708,15.7152,15.9896,1152419.8392397,0
+HE.US,D,20080617,000000,16.0708,16.0708,15.8588,16.0278,599571.34450219,0
+HE.US,D,20080618,000000,15.9803,15.9896,15.8233,15.8534,518119.12843944,0
+HE.US,D,20080619,000000,15.8374,15.8775,15.5303,15.6012,1103501.1654947,0
+HE.US,D,20080620,000000,15.5303,15.5957,15.324,15.3547,1071290.0344052,0
+HE.US,D,20080623,000000,15.3967,15.4687,15.2446,15.2669,752697.39754692,0
+HE.US,D,20080624,000000,15.1951,15.3491,15.143,15.2512,616238.18407895,0
+HE.US,D,20080625,000000,15.2902,15.45,15.1615,15.4033,729076.75832153,0
+HE.US,D,20080626,000000,15.2902,15.3733,15.155,15.155,1048477.0299512,0
+HE.US,D,20080627,000000,15.155,15.2727,14.8562,14.8562,913423.14383054,0
+HE.US,D,20080630,000000,14.8189,15.07,14.7246,14.8562,839292.12625799,0
+HE.US,D,20080701,000000,14.7312,15.0531,14.7246,15.0531,806630.04790231,0
+HE.US,D,20080702,000000,15.014,15.0233,14.8376,14.8879,988017.96227306,0
+HE.US,D,20080703,000000,14.9888,15.0972,14.8488,14.9459,792803.85476239,0
+HE.US,D,20080707,000000,14.9944,15.0588,14.6769,14.747,606621.5461792,0
+HE.US,D,20080708,000000,14.6769,14.8879,14.5014,14.6462,902826.41864204,0
+HE.US,D,20080709,000000,14.6984,14.8805,14.5155,14.7798,1015037.3085664,0
+HE.US,D,20080710,000000,14.8311,14.9337,14.7798,14.8274,964060.98708194,0
+HE.US,D,20080711,000000,14.7414,14.8077,14.4156,14.551,1658369.8182941,0
+HE.US,D,20080714,000000,14.6294,14.6714,14.2317,14.3885,1151922.8332266,0
+HE.US,D,20080715,000000,14.2792,14.3819,14.1952,14.268,1141004.7679434,0
+HE.US,D,20080716,000000,14.2792,14.3289,14.1355,14.2317,1259769.9246653,0
+HE.US,D,20080717,000000,14.3382,14.3382,14.1168,14.2792,1096943.6852961,0
+HE.US,D,20080718,000000,14.2858,14.5014,14.2008,14.4529,906013.04124749,0
+HE.US,D,20080721,000000,14.5612,14.5987,14.3688,14.495,759508.73642023,0
+HE.US,D,20080722,000000,14.4651,14.875,14.3615,14.8674,1185726.740052,0
+HE.US,D,20080723,000000,14.8189,14.8674,14.5397,14.6341,1175033.6128351,0
+HE.US,D,20080724,000000,14.6714,14.8879,14.5266,14.7843,908340.61466655,0
+HE.US,D,20080725,000000,14.8077,14.8618,14.6341,14.6769,672195.27703075,0
+HE.US,D,20080728,000000,14.6219,14.7609,14.5724,14.6919,369021.60904822,0
+HE.US,D,20080729,000000,14.7414,14.7609,14.6462,14.7246,465908.86099148,0
+HE.US,D,20080730,000000,14.7368,15.0178,14.7368,14.9337,467245.6357853,0
+HE.US,D,20080731,000000,14.9141,14.9459,14.7955,14.8618,531614.34128184,0
+HE.US,D,20080801,000000,14.9944,14.9944,14.5444,14.551,465356.15602866,0
+HE.US,D,20080804,000000,14.4892,14.5902,14.4612,14.5397,500257.97484416,0
+HE.US,D,20080805,000000,15.2381,15.2932,14.875,15.1354,1268763.1627815,0
+HE.US,D,20080806,000000,15.1474,15.2857,14.9561,14.9842,919270.46241984,0
+HE.US,D,20080807,000000,14.9561,15.0486,14.7246,14.8274,765337.8457375,0
+HE.US,D,20080808,000000,14.8311,15.3913,14.7676,15.3781,907552.26030096,0
+HE.US,D,20080811,000000,15.3781,15.3781,15.1223,15.3007,794699.76132094,0
+HE.US,D,20080812,000000,15.3305,15.3305,15.1037,15.1756,711014.23160026,0
+HE.US,D,20080813,000000,15.143,15.3613,15.1278,15.2334,555442.78043511,0
+HE.US,D,20080814,000000,15.0645,15.1176,14.8488,15.0972,592096.97390021,0
+HE.US,D,20080815,000000,15.1354,15.2204,15.07,15.1317,431067.0256603,0
+HE.US,D,20080818,000000,15.2082,15.3679,15.0438,15.3417,445343.09493275,0
+HE.US,D,20080819,000000,15.281,15.4565,15.2334,15.3547,544749.65321822,0
+HE.US,D,20080820,000000,15.324,15.4266,15.211,15.3613,544080.19468766,0
+HE.US,D,20080821,000000,15.3547,15.4977,15.3007,15.4977,524595.20248066,0
+HE.US,D,20080822,000000,15.4977,15.5751,15.4331,15.5583,572321.70447436,0
+HE.US,D,20080825,000000,15.5041,15.5041,15.3679,15.4331,512155.05628241,0
+HE.US,D,20080826,000000,15.4612,15.6246,15.3679,15.6079,538866.9872185,0
+HE.US,D,20080827,000000,15.6012,16.0353,15.5041,15.8887,585799.77917838,0
+HE.US,D,20080828,000000,15.9383,16.0148,15.7273,15.9961,668900.46992676,0
+HE.US,D,20080829,000000,15.9849,16.1362,15.8486,15.8887,682728.80533396,0
+HE.US,D,20080902,000000,15.9747,16.0083,15.6377,15.7936,470161.26157759,0
+HE.US,D,20080903,000000,15.746,15.7619,15.4089,15.4752,583662.86754883,0
+HE.US,D,20080904,000000,15.0841,15.324,14.9627,15.0307,1002234.0480612,0
+HE.US,D,20080905,000000,15.0075,15.0233,14.6294,14.8274,721279.97649125,0
+HE.US,D,20080908,000000,14.9505,15.1119,14.8562,15.014,686955.49871249,0
+HE.US,D,20080909,000000,15.0233,15.2334,14.8189,15.2334,1122477.3692185,0
+HE.US,D,20080910,000000,15.3174,15.5583,15.1895,15.2857,889437.24803089,0
+HE.US,D,20080911,000000,15.2268,15.4565,14.9766,15.3781,529147.52048845,0
+HE.US,D,20080912,000000,15.3733,15.7525,15.3119,15.6544,684496.17585463,0
+HE.US,D,20080915,000000,15.4331,15.6787,15.1278,15.3855,757499.28969491,0
+HE.US,D,20080916,000000,15.3072,15.8963,15.0438,15.8822,1204049.5522499,0
+HE.US,D,20080917,000000,15.746,16.0708,15.5527,15.9187,1280977.2997797,0
+HE.US,D,20080918,000000,15.9896,16.6533,15.8374,16.4769,2227782.323778,0
+HE.US,D,20080919,000000,16.5852,17.8727,16.5852,17.0615,2684700.0889207,0
+HE.US,D,20080922,000000,17.0027,17.1435,16.7122,16.7412,1123686.6791082,0
+HE.US,D,20080923,000000,16.7122,16.9017,16.3948,16.7608,948721.28209615,0
+HE.US,D,20080924,000000,16.6533,16.8764,16.0708,16.7486,888922.03274577,0
+HE.US,D,20080925,000000,16.6635,17.0296,16.5927,17.0296,654228.08120423,0
+HE.US,D,20080926,000000,16.8495,17.3479,16.6824,17.3144,722634.9605571,0
+HE.US,D,20080929,000000,17.1594,17.602,16.8709,17.5972,1434264.0228718,0
+HE.US,D,20080930,000000,17.6075,17.6299,17.0912,17.4862,1876530.821965,0
+HE.US,D,20081001,000000,17.2415,17.4591,16.7914,16.9418,1149190.3712882,0
+HE.US,D,20081002,000000,16.7542,17.0615,16.4555,16.6945,1368732.0662327,0
+HE.US,D,20081003,000000,16.8084,16.9082,16.2845,16.5674,1099410.5060897,0
+HE.US,D,20081006,000000,16.3631,16.4769,15.6853,16.3174,1965523.8189159,0
+HE.US,D,20081007,000000,16.4349,16.6048,15.7104,15.746,1235666.2041643,0
+HE.US,D,20081008,000000,15.45,15.8534,15.3174,15.4089,1687802.4286983,0
+HE.US,D,20081009,000000,15.3547,15.5583,14.8674,14.9944,1876475.1230152,0
+HE.US,D,20081010,000000,14.6714,14.9104,13.4064,14.4156,2218089.6353892,0
+HE.US,D,20081013,000000,14.5014,15.1278,14.1411,15.1278,2250794.5590909,0
+HE.US,D,20081014,000000,15.3855,15.6311,14.5014,14.8805,1223359.9496722,0
+HE.US,D,20081015,000000,14.7676,14.7676,14.0393,14.1355,1040844.1315691,0
+HE.US,D,20081016,000000,14.071,14.6341,13.8778,14.5211,2595890.2558237,0
+HE.US,D,20081017,000000,14.184,15.0178,13.368,14.6769,1035461.6849835,0
+HE.US,D,20081020,000000,14.7246,15.5527,14.6984,15.5527,899930.07325543,0
+HE.US,D,20081021,000000,15.45,15.5041,14.9561,15.0531,1020632.9107482,0
+HE.US,D,20081022,000000,14.5612,15.4687,14.5089,14.9104,1057118.9362304,0
+HE.US,D,20081023,000000,15.0075,15.5041,14.6826,15.3613,1266941.1644447,0
+HE.US,D,20081024,000000,14.6099,15.3007,14.5014,15.0972,938194.18059483,0
+HE.US,D,20081027,000000,14.97,15.3733,14.7162,14.7312,692192.27112192,0
+HE.US,D,20081028,000000,14.8674,15.6143,14.4464,15.6143,921548.76369104,0
+HE.US,D,20081029,000000,15.5471,16.1297,15.3613,15.6601,794865.78703652,0
+HE.US,D,20081030,000000,15.9308,16.25,15.5359,16.25,843728.7618317,0
+HE.US,D,20081031,000000,16.2072,16.2361,15.8534,15.9896,726675.27668071,0
+HE.US,D,20081103,000000,15.9896,16.1231,15.5957,16.0465,901938.44884712,0
+HE.US,D,20081104,000000,16.2622,16.3872,15.9121,16.196,969971.50255652,0
+HE.US,D,20081105,000000,16.0083,16.4433,15.4089,15.4331,1302727.7396542,0
+HE.US,D,20081106,000000,15.324,15.5219,15.1354,15.2512,1036365.7217831,0
+HE.US,D,20081107,000000,15.3913,15.9187,15.2902,15.8319,662423.32475191,0
+HE.US,D,20081110,000000,15.9568,16.1464,15.7273,15.9448,904357.06862631,0
+HE.US,D,20081111,000000,15.8486,16.419,15.6601,16.2435,1004267.0597268,0
+HE.US,D,20081112,000000,16.041,16.3686,15.8655,15.9849,953617.43400523,0
+HE.US,D,20081113,000000,16.0278,16.5498,15.8319,16.5498,1956029.2902521,0
+HE.US,D,20081114,000000,16.4013,16.5207,15.7581,16.0278,1329815.638501,0
+HE.US,D,20081117,000000,15.9523,16.2146,15.5704,15.8963,1545391.9966771,0
+HE.US,D,20081118,000000,15.8655,16.4238,15.4331,15.9523,1131886.2071904,0
+HE.US,D,20081119,000000,16.0083,16.3631,15.6079,15.7104,1433488.52211,0
+HE.US,D,20081120,000000,15.6488,15.6601,14.9058,14.9215,1372759.5287525,0
+HE.US,D,20081121,000000,15.155,16.2679,14.8274,16.2679,1824053.8422384,0
+HE.US,D,20081124,000000,16.3686,16.3817,15.8319,15.9961,998101.61444374,0
+HE.US,D,20081125,000000,15.9523,16.2361,15.5219,15.9121,1255620.3529095,0
+HE.US,D,20081126,000000,15.6656,16.3631,15.6311,16.0196,984259.35429909,0
+HE.US,D,20081128,000000,15.8887,16.3817,15.8534,16.3817,317691.81345964,0
+HE.US,D,20081201,000000,16.1044,16.3584,15.6246,15.6432,1250999.4823481,0
+HE.US,D,20081202,000000,15.7731,15.9121,15.3305,15.5424,1241197.5383272,0
+HE.US,D,20081203,000000,13.9683,14.4771,13.8172,13.8172,9146092.1011996,0
+HE.US,D,20081204,000000,13.8639,14.0645,13.368,13.6407,2950863.9470667,0
+HE.US,D,20081205,000000,13.5519,13.7257,13.1626,13.5763,2035160.3596976,0
+HE.US,D,20081208,000000,13.7173,13.8078,13.228,13.3961,1438305.4101291,0
+HE.US,D,20081209,000000,13.3634,13.6978,13.2356,13.3634,2014206.8432582,0
+HE.US,D,20081210,000000,13.7061,13.9888,13.2897,13.4512,1901254.7288486,0
+HE.US,D,20081211,000000,13.3998,13.9357,13.3998,13.7125,1497559.4524522,0
+HE.US,D,20081212,000000,13.6238,14.0207,13.4941,13.9497,1371523.4405216,0
+HE.US,D,20081215,000000,13.8358,14.071,13.3746,13.5267,1242298.6637182,0
+HE.US,D,20081216,000000,13.5969,13.8078,13.4064,13.6846,1836419.0090813,0
+HE.US,D,20081217,000000,13.4577,13.6033,13.2981,13.4119,1087510.2112504,0
+HE.US,D,20081218,000000,13.3746,13.4455,13.2159,13.3045,1232539.5650432,0
+HE.US,D,20081219,000000,13.384,13.4632,13.1626,13.1739,2030319.9067384,0
+HE.US,D,20081222,000000,13.1991,13.2766,12.9704,13.2038,1005727.0148902,0
+HE.US,D,20081223,000000,13.2411,13.3439,12.7883,12.8593,1006987.739195,0
+HE.US,D,20081224,000000,12.8135,12.9769,12.7883,12.9133,267906.59259275,0
+HE.US,D,20081226,000000,12.9133,13.0114,12.8808,12.9517,366624.41194198,0
+HE.US,D,20081229,000000,12.892,12.99,12.8303,12.9452,537243.14860679,0
+HE.US,D,20081230,000000,13.0078,13.1329,12.9769,13.1329,652940.57855825,0
+HE.US,D,20081231,000000,13.1739,13.4119,13.1282,13.2981,1163347.5447257,0
+HE.US,D,20090102,000000,13.3439,13.4306,13.1282,13.3998,574034.44717894,0
+HE.US,D,20090105,000000,13.4064,13.439,13.2159,13.4306,1130403.7582204,0
+HE.US,D,20090106,000000,13.4941,13.4941,13.1207,13.2626,1553522.9722059,0
+HE.US,D,20090107,000000,13.2159,13.3559,13.1626,13.2569,1020842.8529434,0
+HE.US,D,20090108,000000,13.2626,13.3166,13.1626,13.3166,993086.56669963,0
+HE.US,D,20090109,000000,13.2766,13.368,13.0898,13.1916,679857.09602128,0
+HE.US,D,20090112,000000,13.1563,13.2981,13.0833,13.2225,597534.048302,0
+HE.US,D,20090113,000000,13.2159,13.2159,12.9264,13.0629,1024596.1052491,0
+HE.US,D,20090114,000000,12.9133,13.002,12.6809,12.8536,945227.24413345,0
+HE.US,D,20090115,000000,12.694,12.8808,12.4438,12.8536,1249779.4611221,0
+HE.US,D,20090116,000000,12.9452,13.1496,12.892,13.0955,1420370.348312,0
+HE.US,D,20090120,000000,13.1431,13.2699,12.9769,13.0078,1424127.8851524,0
+HE.US,D,20090121,000000,13.1207,13.2543,12.92,13.1991,1677521.6879362,0
+HE.US,D,20090122,000000,13.0629,13.3503,12.9667,13.1496,1362140.3097574,0
+HE.US,D,20090123,000000,12.9704,13.0328,12.7715,12.9591,1435047.0215692,0
+HE.US,D,20090126,000000,12.9965,13.1814,12.9264,13.0629,1211402.8847496,0
+HE.US,D,20090127,000000,13.1851,13.3045,12.9452,13.2094,1236905.5057961,0
+HE.US,D,20090128,000000,13.2766,13.2897,13.0114,13.1207,1121691.1571202,0
+HE.US,D,20090129,000000,13.0254,13.2038,12.9769,13.1009,602797.59905265,0
+HE.US,D,20090130,000000,13.0777,13.2831,12.9452,13.018,1475068.8592263,0
+HE.US,D,20090202,000000,12.8808,13.1068,12.8621,13.0142,895862.97879059,0
+HE.US,D,20090203,000000,13.0898,13.3559,12.9517,13.2485,1305579.0974275,0
+HE.US,D,20090204,000000,13.3166,13.4689,13.0751,13.1068,1311086.8666501,0
+HE.US,D,20090205,000000,13.0478,13.4512,13.0478,13.3746,1105353.1555736,0
+HE.US,D,20090206,000000,13.3439,13.6529,13.2543,13.4941,825886.8886421,0
+HE.US,D,20090209,000000,13.5044,13.5044,13.1431,13.228,507295.3229174,0
+HE.US,D,20090210,000000,13.1675,13.3113,12.8593,12.9133,903265.58343809,0
+HE.US,D,20090211,000000,12.99,12.99,12.7715,12.8303,1038441.5787947,0
+HE.US,D,20090212,000000,12.7659,12.8388,12.4653,12.7379,1051762.1968523,0
+HE.US,D,20090213,000000,12.7828,12.8388,12.6156,12.723,808293.51845904,0
+HE.US,D,20090217,000000,12.5978,12.5978,12.1339,12.16,1035095.3572755,0
+HE.US,D,20090218,000000,12.2226,12.2366,11.4775,11.5102,2956268.8874591,0
+HE.US,D,20090219,000000,11.6848,11.6848,10.5514,10.6262,4727299.47181,0
+HE.US,D,20090220,000000,10.5514,10.6616,9.74388,9.78042,3539719.6705454,0
+HE.US,D,20090223,000000,9.79807,9.81026,9.4853,9.54413,2770976.690938,0
+HE.US,D,20090224,000000,9.57584,9.57584,9.15572,9.32472,2858903.9099084,0
+HE.US,D,20090225,000000,9.31722,9.36017,9.0605,9.13052,1470309.8124244,0
+HE.US,D,20090226,000000,9.11277,9.20893,8.68715,8.70451,1900905.5392791,0
+HE.US,D,20090227,000000,8.63506,8.74205,8.22502,8.33192,2519794.7791391,0
+HE.US,D,20090302,000000,8.21906,8.32576,8.05474,8.24762,2405178.1230394,0
+HE.US,D,20090303,000000,8.30672,8.37543,7.66468,7.70744,3478144.4816052,0
+HE.US,D,20090304,000000,7.77485,7.989,7.59915,7.86895,2162304.9949548,0
+HE.US,D,20090305,000000,7.79763,7.85327,7.31057,7.37126,2210401.0380574,0
+HE.US,D,20090306,000000,7.39515,7.62791,7.35874,7.47721,1806254.8143948,0
+HE.US,D,20090309,000000,7.45565,7.54154,7.2623,7.35285,1604044.0618896,0
+HE.US,D,20090310,000000,7.51559,7.8204,7.51559,7.8204,2742541.3059609,0
+HE.US,D,20090311,000000,7.86401,8.00825,7.79193,7.85327,2544545.4643641,0
+HE.US,D,20090312,000000,7.8879,8.17003,7.81396,8.0988,1923619.9994375,0
+HE.US,D,20090313,000000,8.15724,8.22502,7.96632,7.989,1376641.317096,0
+HE.US,D,20090316,000000,8.06157,8.21906,8.05044,8.06837,1331757.6038065,0
+HE.US,D,20090317,000000,8.08442,8.12849,7.90609,8.12849,855258.44442838,0
+HE.US,D,20090318,000000,8.06837,8.25892,7.8401,8.24322,1786792.3159944,0
+HE.US,D,20090319,000000,8.28488,8.28488,8.05044,8.18274,1216065.5295232,0
+HE.US,D,20090320,000000,8.23119,8.30672,8.08442,8.1213,1143472.6598705,0
+HE.US,D,20090323,000000,8.2717,8.56439,8.20084,8.52416,1429763.1192792,0
+HE.US,D,20090324,000000,8.47634,8.55459,8.23119,8.26489,898590.08506068,0
+HE.US,D,20090325,000000,8.33192,8.47634,8.17003,8.28488,1056420.5570913,0
+HE.US,D,20090326,000000,8.23726,8.50538,8.13522,8.50035,1295306.9257346,0
+HE.US,D,20090327,000000,8.4587,8.49502,8.34321,8.37543,681109.25125683,0
+HE.US,D,20090330,000000,8.20084,8.33892,8.0919,8.16322,1014637.7757153,0
+HE.US,D,20090331,000000,8.24762,8.36833,8.17003,8.25359,940001.18306051,0
+HE.US,D,20090401,000000,8.18274,8.41071,8.1213,8.36833,788972.40970031,0
+HE.US,D,20090402,000000,8.51162,8.64851,8.38598,8.51881,1039357.3980645,0
+HE.US,D,20090403,000000,8.51881,8.71628,8.45423,8.69171,1181674.6414582,0
+HE.US,D,20090406,000000,8.66989,8.85577,8.60967,8.7118,1409320.5335901,0
+HE.US,D,20090407,000000,8.57876,8.94005,8.57876,8.86135,1351269.3743547,0
+HE.US,D,20090408,000000,8.91299,9.11932,8.86686,9.03248,1344086.3521051,0
+HE.US,D,20090409,000000,9.11932,9.57212,9.07637,9.53292,2754135.2565765,0
+HE.US,D,20090413,000000,9.55162,9.70196,9.34804,9.41998,1984256.8753014,0
+HE.US,D,20090414,000000,9.34804,9.37791,9.19305,9.31722,1065222.0622843,0
+HE.US,D,20090415,000000,9.32936,9.58524,9.32472,9.52172,1675741.4638118,0
+HE.US,D,20090416,000000,9.59921,9.8363,9.47965,9.78042,1371485.9508439,0
+HE.US,D,20090417,000000,9.80363,9.94837,9.75409,9.91189,1230930.7223026,0
+HE.US,D,20090420,000000,9.86137,9.88117,9.63646,9.65244,1003545.1156474,0
+HE.US,D,20090421,000000,9.60476,9.6898,9.34804,9.37138,1722617.4856882,0
+HE.US,D,20090422,000000,9.36017,9.44981,9.22574,9.29389,1518847.1625903,0
+HE.US,D,20090423,000000,9.28735,9.38724,9.06703,9.12585,1416932.0092992,0
+HE.US,D,20090424,000000,9.13517,9.26961,9.011,9.10344,1567096.3778046,0
+HE.US,D,20090427,000000,9.011,9.31722,9.011,9.26961,1426226.2359705,0
+HE.US,D,20090428,000000,9.2332,9.43861,9.18934,9.33684,1172850.6424587,0
+HE.US,D,20090429,000000,9.40872,9.52172,9.28175,9.35458,1271572.7463425,0
+HE.US,D,20090430,000000,9.42647,9.52172,9.24534,9.33684,1102772.7946134,0
+HE.US,D,20090501,000000,9.29856,9.36017,9.18093,9.27522,1689885.7836454,0
+HE.US,D,20090504,000000,9.36577,9.45537,9.11277,9.34244,1144009.2978286,0
+HE.US,D,20090505,000000,9.33684,9.78042,9.33684,9.6467,1819089.1377758,0
+HE.US,D,20090506,000000,9.715,10.1285,9.6467,10.0632,1985763.9603454,0
+HE.US,D,20090507,000000,10.1426,10.4067,9.88868,9.95861,2104684.4314464,0
+HE.US,D,20090508,000000,10.0967,10.2798,9.95861,10.0221,1264015.8984495,0
+HE.US,D,20090511,000000,9.93627,10.1285,9.93627,10.0632,1696116.568081,0
+HE.US,D,20090512,000000,10.1529,10.2555,10.0333,10.1529,1127950.8621645,0
+HE.US,D,20090513,000000,10.0931,10.5356,9.715,9.74388,1967765.7016429,0
+HE.US,D,20090514,000000,9.81485,10.0035,9.61214,9.81026,1316638.5523523,0
+HE.US,D,20090515,000000,9.80363,9.85405,9.50958,9.62066,1299786.4066543,0
+HE.US,D,20090518,000000,9.70834,10.0398,9.66449,9.91189,1539448.2760594,0
+HE.US,D,20090519,000000,9.74938,9.89892,9.70196,9.86137,1614137.3542631,0
+HE.US,D,20090520,000000,9.87356,10.1995,9.87356,10.0445,2283472.7044512,0
+HE.US,D,20090521,000000,10.0035,10.0753,9.79807,9.89892,1290144.0615469,0
+HE.US,D,20090522,000000,9.87356,10.1285,9.8363,10.0688,1594094.301425,0
+HE.US,D,20090526,000000,10.05,10.374,9.91189,10.3488,1462098.5018719,0
+HE.US,D,20090527,000000,10.3619,10.3945,10.1583,10.1826,1336501.6547375,0
+HE.US,D,20090528,000000,10.2686,10.4114,10.0864,10.1351,1572291.3760017,0
+HE.US,D,20090529,000000,10.1995,10.3619,10.05,10.3619,1275963.3231693,0
+HE.US,D,20090601,000000,10.3945,10.797,10.3871,10.77,1150357.9069656,0
+HE.US,D,20090602,000000,10.7839,10.8547,10.5879,10.6151,1293608.1077676,0
+HE.US,D,20090603,000000,10.6579,10.8062,10.6336,10.8016,1578529.6583729,0
+HE.US,D,20090604,000000,10.8371,10.8371,10.6468,10.77,1013934.040908,0
+HE.US,D,20090605,000000,10.8923,11.3375,10.7483,11.2833,2313045.6333634,0
+HE.US,D,20090608,000000,11.2012,11.303,10.9977,11.1069,972621.48720389,0
+HE.US,D,20090609,000000,11.1005,11.1126,10.9221,10.9332,1169089.8922174,0
+HE.US,D,20090610,000000,11.1069,11.1687,10.9072,11.0295,860965.44450967,0
+HE.US,D,20090611,000000,11.065,11.4141,11.065,11.2954,1094830.3386069,0
+HE.US,D,20090612,000000,11.2339,11.5672,11.0733,11.5672,1357807.5741475,0
+HE.US,D,20090615,000000,11.4457,11.5038,11.0864,11.2769,1580289.5309581,0
+HE.US,D,20090616,000000,11.2507,11.3656,11.1424,11.1741,876639.34319392,0
+HE.US,D,20090617,000000,11.1386,11.3562,11.0538,11.0864,1448144.8438278,0
+HE.US,D,20090618,000000,11.1126,11.3562,10.3555,11.3375,1339575.8083098,0
+HE.US,D,20090619,000000,11.4141,11.4141,11.1126,11.2152,1063141.9207381,0
+HE.US,D,20090622,000000,11.1248,11.2404,11.0183,11.0538,874260.35535972,0
+HE.US,D,20090623,000000,11.0894,11.1565,10.8969,10.9407,915921.02749976,0
+HE.US,D,20090624,000000,10.9828,11.0947,10.8801,11.0407,817608.0966698,0
+HE.US,D,20090625,000000,10.9762,11.1386,10.8547,11.1386,1213996.0993136,0
+HE.US,D,20090626,000000,11.1302,11.2833,11.0407,11.192,650080.65171571,0
+HE.US,D,20090629,000000,11.1687,11.4524,11.1172,11.4457,513851.73198227,0
+HE.US,D,20090630,000000,11.4842,11.5476,11.303,11.4524,874765.93044201,0
+HE.US,D,20090701,000000,11.4663,11.6848,11.4524,11.6045,690670.19020685,0
+HE.US,D,20090702,000000,11.4663,11.5102,11.3562,11.4403,744335.05715,0
+HE.US,D,20090706,000000,11.3504,11.4842,11.3504,11.472,604804.90351068,0
+HE.US,D,20090707,000000,11.4403,11.5214,11.2207,11.2339,555775.90299992,0
+HE.US,D,20090708,000000,11.2954,11.3169,10.8857,11.0295,934056.39130916,0
+HE.US,D,20090709,000000,11.0592,11.192,10.8857,10.9884,693404.79441247,0
+HE.US,D,20090710,000000,10.7512,10.8427,10.5411,10.64,1773995.4822911,0
+HE.US,D,20090713,000000,10.6681,10.7764,10.5411,10.7643,1434179.4033136,0
+HE.US,D,20090714,000000,10.7579,10.7904,10.5468,10.6925,1450851.5985586,0
+HE.US,D,20090715,000000,10.712,10.9072,10.6681,10.8679,1426842.1378186,0
+HE.US,D,20090716,000000,10.8119,10.8427,10.5291,10.5411,2657456.8756947,0
+HE.US,D,20090717,000000,10.5757,10.6336,10.3619,10.4842,1798837.2138762,0
+HE.US,D,20090720,000000,10.5141,10.5291,10.2032,10.3003,1816840.8282469,0
+HE.US,D,20090721,000000,10.3694,10.3694,9.9548,10.0333,2431225.9511132,0
+HE.US,D,20090722,000000,9.98289,10.1583,9.91189,10.0099,1727511.49533,0
+HE.US,D,20090723,000000,10.0165,10.1583,9.97811,10.0753,2518793.2691773,0
+HE.US,D,20090724,000000,10.1173,10.4907,10.0753,10.3619,2119822.7633061,0
+HE.US,D,20090727,000000,10.3816,10.7242,10.3003,10.6989,1699071.8258183,0
+HE.US,D,20090728,000000,10.6989,10.6989,10.4842,10.5917,820562.28327346,0
+HE.US,D,20090729,000000,10.5674,10.6195,10.4497,10.5822,912733.33376065,0
+HE.US,D,20090730,000000,10.6616,10.8016,10.5674,10.7242,757264.71142579,0
+HE.US,D,20090731,000000,10.7242,10.8119,10.6075,10.7354,994741.46818716,0
+HE.US,D,20090803,000000,10.8547,10.8969,10.64,10.7839,914570.3279685,0
+HE.US,D,20090804,000000,10.7242,10.797,10.6616,10.7483,521508.19530455,0
+HE.US,D,20090805,000000,10.7242,10.8502,10.6579,10.8184,813573.13621443,0
+HE.US,D,20090806,000000,10.9146,10.9146,10.6681,10.7643,936341.11938224,0
+HE.US,D,20090807,000000,10.4159,10.8241,10.2835,10.5822,1711740.1234838,0
+HE.US,D,20090810,000000,10.5188,10.6029,10.3329,10.5953,1124189.0407894,0
+HE.US,D,20090811,000000,10.6029,10.6521,10.4226,10.5411,614890.69794864,0
+HE.US,D,20090812,000000,10.5411,10.7166,10.5291,10.6262,812283.49130115,0
+HE.US,D,20090813,000000,10.6868,10.7483,10.5674,10.6925,1021267.0218683,0
+HE.US,D,20090814,000000,10.7166,10.8062,10.6336,10.8062,969958.64895273,0
+HE.US,D,20090817,000000,10.7166,10.8502,10.6868,10.797,906833.52962255,0
+HE.US,D,20090818,000000,10.7904,10.8119,10.6803,10.7354,1048014.3002148,0
+HE.US,D,20090819,000000,10.6989,10.9146,10.6989,10.8969,867280.84850354,0
+HE.US,D,20090820,000000,10.8016,10.8016,10.4842,10.5879,1176159.3743001,0
+HE.US,D,20090821,000000,10.6681,10.6868,10.5141,10.6336,1186215.1769959,0
+HE.US,D,20090824,000000,10.6151,10.6989,10.6029,10.6989,675812.49536306,0
+HE.US,D,20090825,000000,10.6925,10.7904,10.6579,10.6579,707851.17393509,0
+HE.US,D,20090826,000000,10.6075,10.6925,10.5411,10.6029,681937.23756743,0
+HE.US,D,20090827,000000,10.5917,10.6336,10.5141,10.6075,508820.61723342,0
+HE.US,D,20090828,000000,10.6616,10.6868,10.5411,10.6747,857109.36337366,0
+HE.US,D,20090831,000000,10.64,10.6616,10.4114,10.4497,1352605.0780149,0
+HE.US,D,20090901,000000,10.3993,10.4907,10.2303,10.3283,1352063.0843885,0
+HE.US,D,20090902,000000,10.3133,10.3133,10.1659,10.1659,925686.55297671,0
+HE.US,D,20090903,000000,10.1714,10.2116,10.0333,10.081,844582.45534987,0
+HE.US,D,20090904,000000,10.0753,10.1874,10.05,10.1659,497599.42112761,0
+HE.US,D,20090908,000000,10.2369,10.2555,10.0931,10.1583,557452.22716043,0
+HE.US,D,20090909,000000,10.1826,10.263,10.0864,10.1771,771366.18591347,0
+HE.US,D,20090910,000000,10.1995,10.3404,10.1285,10.2835,831327.17644482,0
+HE.US,D,20090911,000000,10.2891,10.3694,10.1659,10.2425,583683.21908816,0
+HE.US,D,20090914,000000,10.2303,10.3816,10.2032,10.3816,459592.38586397,0
+HE.US,D,20090915,000000,10.3488,10.4497,10.2835,10.4159,665452.49071097,0
+HE.US,D,20090916,000000,10.4272,10.6747,10.3694,10.6681,1193121.8467639,0
+HE.US,D,20090917,000000,10.6868,10.8736,10.6029,10.8315,1677886.9445105,0
+HE.US,D,20090918,000000,10.8502,11.1248,10.4393,11.0538,1730614.5695111,0
+HE.US,D,20090921,000000,11.0183,11.0538,10.8923,11.0295,1113065.3178456,0
+HE.US,D,20090922,000000,11.0295,11.0894,10.9576,10.9828,835280.73074289,0
+HE.US,D,20090923,000000,11.0295,11.0538,10.8736,10.951,1008013.8852306,0
+HE.US,D,20090924,000000,10.9332,10.993,10.8614,10.9407,842877.21058083,0
+HE.US,D,20090925,000000,10.9464,11.0538,10.9146,11.0183,1163802.7765264,0
+HE.US,D,20090928,000000,11.0407,11.1741,11.0126,11.0538,755196.35234978,0
+HE.US,D,20090929,000000,11.0592,11.1424,10.8502,11.0126,948348.52758633,0
+HE.US,D,20090930,000000,10.9884,11.0894,10.8241,10.8857,1141018.6926809,0
+HE.US,D,20091001,000000,10.8923,10.8923,10.7166,10.7297,766018.01560454,0
+HE.US,D,20091002,000000,10.6616,10.8371,10.5953,10.797,961906.937314,0
+HE.US,D,20091005,000000,10.8502,11.0864,10.8184,11.0592,1133314.0283445,0
+HE.US,D,20091006,000000,11.079,11.1882,11.0042,11.0894,906432.92563786,0
+HE.US,D,20091007,000000,11.0894,11.2152,11.079,11.1507,956854.39989218,0
+HE.US,D,20091008,000000,11.1687,11.2703,11.1069,11.2563,887523.13220031,0
+HE.US,D,20091009,000000,11.2507,11.33,11.2012,11.2769,657510.03470443,0
+HE.US,D,20091012,000000,11.2992,11.4579,11.2954,11.3711,841302.64411695,0
+HE.US,D,20091013,000000,11.3656,11.4346,11.1815,11.2085,645752.20064054,0
+HE.US,D,20091014,000000,11.3095,11.33,11.0864,11.2152,874183.23373701,0
+HE.US,D,20091015,000000,11.2012,11.2207,10.9277,10.9762,1774929.5108328,0
+HE.US,D,20091016,000000,10.951,11.065,10.8923,11.0183,790235.27627236,0
+HE.US,D,20091019,000000,11.0472,11.2085,10.9407,11.1965,392955.01929907,0
+HE.US,D,20091020,000000,11.1882,11.2282,11.065,11.1687,698018.16703825,0
+HE.US,D,20091021,000000,11.1882,11.2339,11.0864,11.0947,686577.38853443,0
+HE.US,D,20091022,000000,11.0592,11.2012,10.9977,11.1687,589105.29761886,0
+HE.US,D,20091023,000000,11.1815,11.1815,10.8119,10.9762,929218.08061711,0
+HE.US,D,20091026,000000,11.0183,11.1424,10.8427,10.8969,776617.95419399,0
+HE.US,D,20091027,000000,10.9407,11.0342,10.8502,10.8614,591593.54108524,0
+HE.US,D,20091028,000000,10.8857,10.9464,10.8119,10.8119,718577.50629509,0
+HE.US,D,20091029,000000,10.8427,10.9884,10.7297,10.9332,796938.43064713,0
+HE.US,D,20091030,000000,10.9407,10.9407,10.6681,10.7242,1103331.9263783,0
+HE.US,D,20091102,000000,10.7839,11.2507,10.7512,11.0183,1943810.8687192,0
+HE.US,D,20091103,000000,10.9698,11.0592,10.7579,11.0342,1513307.2593582,0
+HE.US,D,20091104,000000,11.1619,11.2339,11.0183,11.1565,1054128.3310827,0
+HE.US,D,20091105,000000,11.2207,11.3796,11.2085,11.3656,797778.19942785,0
+HE.US,D,20091106,000000,11.3375,11.4457,11.288,11.3441,492396.92499495,0
+HE.US,D,20091109,000000,11.4075,11.4627,11.33,11.3879,660324.97393371,0
+HE.US,D,20091110,000000,11.3562,11.5279,11.3562,11.472,557777.8517897,0
+HE.US,D,20091111,000000,11.5279,11.7184,11.4842,11.6372,1132294.3091106,0
+HE.US,D,20091112,000000,11.5476,11.5998,11.3796,11.4457,1868755.4628077,0
+HE.US,D,20091113,000000,11.4981,11.571,11.4271,11.4981,705494.67990752,0
+HE.US,D,20091116,000000,11.5345,11.7576,11.5345,11.6736,718583.93309699,0
+HE.US,D,20091117,000000,11.6103,11.6671,11.5158,11.6241,594562.72355997,0
+HE.US,D,20091118,000000,11.5859,11.9583,11.5859,11.9537,1346775.9686976,0
+HE.US,D,20091119,000000,11.9396,11.9396,11.5476,11.6045,960879.72014471,0
+HE.US,D,20091120,000000,11.5764,11.5933,11.4524,11.4981,691306.4435943,0
+HE.US,D,20091123,000000,11.6623,11.695,11.5411,11.6372,721840.17938962,0
+HE.US,D,20091124,000000,11.6569,11.7072,11.5411,11.7016,537927.60300842,0
+HE.US,D,20091125,000000,11.7334,12.1339,11.7184,12.0741,1332039.311956,0
+HE.US,D,20091127,000000,11.92,12.0331,11.8359,12.0143,508914.87699453,0
+HE.US,D,20091130,000000,12.0331,12.0862,11.7808,11.9332,1207157.9820991,0
+HE.US,D,20091201,000000,11.9248,12.061,11.8417,11.9537,887870.17950255,0
+HE.US,D,20091202,000000,11.9396,12.1339,11.8949,12.1152,851779.40233677,0
+HE.US,D,20091203,000000,12.1041,12.3777,11.9499,11.9713,889770.37059569,0
+HE.US,D,20091204,000000,12.0078,12.0938,11.5933,11.8359,1765485.3254506,0
+HE.US,D,20091207,000000,11.8577,12.0741,11.8417,12.0078,1186711.1118754,0
+HE.US,D,20091208,000000,11.9248,12.1086,11.8305,12.0331,901398.59748808,0
+HE.US,D,20091209,000000,11.9901,12.061,11.8949,12.0143,750712.58689551,0
+HE.US,D,20091210,000000,12.0694,12.6091,12.0694,12.5372,1904459.5607263,0
+HE.US,D,20091211,000000,12.6156,12.6156,12.3252,12.4279,1269665.0573139,0
+HE.US,D,20091214,000000,12.4896,12.6875,12.4718,12.6558,774060.08704042,0
+HE.US,D,20091215,000000,12.6156,12.6156,12.3831,12.4801,1242676.7738964,0
+HE.US,D,20091216,000000,12.4606,12.5857,12.3906,12.4318,733333.44344224,0
+HE.US,D,20091217,000000,12.3972,12.4224,12.1946,12.3066,1243890.3683205,0
+HE.US,D,20091218,000000,12.3149,12.4075,12.2141,12.3972,1270193.1262027,0
+HE.US,D,20091221,000000,12.4438,12.5922,12.4167,12.5922,770754.56859994,0
+HE.US,D,20091222,000000,12.6053,12.7109,12.4896,12.6091,766622.13498252,0
+HE.US,D,20091223,000000,12.6473,12.8061,12.5531,12.668,530618.18698838,0
+HE.US,D,20091224,000000,12.6501,12.8229,12.6501,12.7305,377331.46389632,0
+HE.US,D,20091228,000000,12.7939,12.8621,12.7491,12.8229,519340.22079919,0
+HE.US,D,20091229,000000,12.7828,12.9386,12.7828,12.8229,554362.00658338,0
+HE.US,D,20091230,000000,12.8388,12.9452,12.6997,12.7715,540415.8464748,0
+HE.US,D,20091231,000000,12.7939,12.8536,12.5531,12.5531,791644.88815429,0
+HE.US,D,20100104,000000,12.5531,12.7491,12.5138,12.5774,990339.10889021,0
+HE.US,D,20100105,000000,12.668,12.8005,12.2226,12.4027,849187.25890646,0
+HE.US,D,20100106,000000,12.4279,12.7305,12.412,12.6286,661287.92308407,0
+HE.US,D,20100107,000000,12.6156,12.668,12.526,12.6232,514723.63477247,0
+HE.US,D,20100108,000000,12.6417,12.7379,12.5419,12.7043,313814.30965064,0
+HE.US,D,20100111,000000,12.7109,12.8677,12.6809,12.8593,537894.39786531,0
+HE.US,D,20100112,000000,12.7828,12.8388,12.6558,12.7379,407194.67002745,0
+HE.US,D,20100113,000000,12.7939,12.9133,12.694,12.8873,372922.67779748,0
+HE.US,D,20100114,000000,12.8733,12.9452,12.7939,12.9264,397443.06928792,0
+HE.US,D,20100115,000000,12.8733,13.0078,12.7379,12.9133,610154.14495325,0
+HE.US,D,20100119,000000,12.9021,13.0693,12.8621,12.9769,614993.52677895,0
+HE.US,D,20100120,000000,12.9517,13.0833,12.7603,13.0562,526546.80798894,0
+HE.US,D,20100121,000000,13.0254,13.1375,12.7883,12.8733,1304027.0247703,0
+HE.US,D,20100122,000000,12.8808,12.9264,12.6754,12.6754,744613.55189873,0
+HE.US,D,20100125,000000,12.7163,12.7163,12.5419,12.6809,780117.34782491,0
+HE.US,D,20100126,000000,12.6809,12.7659,12.5531,12.7163,486008.68391295,0
+HE.US,D,20100127,000000,12.2935,12.4373,11.9396,12.0741,1801311.5326051,0
+HE.US,D,20100128,000000,12.0938,12.0993,11.7808,12.0274,949717.43638961,0
+HE.US,D,20100129,000000,12.0274,12.0993,11.8827,11.8827,860805.84559599,0
+HE.US,D,20100201,000000,11.8679,11.9248,11.695,11.8883,649095.20875873,0
+HE.US,D,20100202,000000,11.8743,11.9835,11.7447,11.8472,1005061.8408942,0
+HE.US,D,20100203,000000,11.8359,11.8883,11.7137,11.7988,807295.22189826,0
+HE.US,D,20100204,000000,11.7447,11.8305,11.5411,11.5411,1124301.5098227,0
+HE.US,D,20100205,000000,11.5158,11.5672,11.192,11.4271,1223598.8124759,0
+HE.US,D,20100208,000000,11.4663,11.5038,11.2563,11.2833,841251.22970181,0
+HE.US,D,20100209,000000,11.3879,11.6166,11.3095,11.4271,931783.44570621,0
+HE.US,D,20100210,000000,11.3879,11.7072,11.3711,11.6623,1243482.2664003,0
+HE.US,D,20100211,000000,11.6372,11.92,11.5102,11.92,1003295.5415072,0
+HE.US,D,20100212,000000,11.9061,12.0014,11.6793,11.977,1305513.758275,0
+HE.US,D,20100216,000000,12.0694,12.1237,11.8472,12.0993,1060134.1774521,0
+HE.US,D,20100217,000000,12.1535,12.2534,12.0331,12.2534,878725.91154196,0
+HE.US,D,20100218,000000,12.0993,12.1722,11.8883,11.9583,1085622.873761,0
+HE.US,D,20100219,000000,11.9248,12.0078,11.9061,11.964,1070028.2389668,0
+HE.US,D,20100222,000000,12.0741,12.8135,12.0573,12.723,1917155.7078664,0
+HE.US,D,20100223,000000,12.6754,12.7603,12.5531,12.7043,1323627.6994113,0
+HE.US,D,20100224,000000,12.7043,12.7043,12.4606,12.6417,880408.66250438,0
+HE.US,D,20100225,000000,12.5531,12.5726,12.3346,12.4167,961117.51181477,0
+HE.US,D,20100226,000000,12.3777,12.5372,12.2067,12.2366,857658.85493554,0
+HE.US,D,20100301,000000,12.286,12.3831,12.2226,12.3149,1296691.9015427,0
+HE.US,D,20100302,000000,12.3149,12.4438,12.3149,12.4075,841531.86671782,0
+HE.US,D,20100303,000000,12.4438,12.6156,12.3495,12.412,1083543.8033486,0
+HE.US,D,20100304,000000,12.412,12.4653,12.3066,12.4318,1009423.4971125,0
+HE.US,D,20100305,000000,12.5138,12.6344,12.4522,12.6344,1580071.0196937,0
+HE.US,D,20100308,000000,12.6091,12.6501,12.4718,12.4801,932475.39804339,0
+HE.US,D,20100309,000000,12.4522,12.5073,12.369,12.5073,1378631.4834156,0
+HE.US,D,20100310,000000,12.5326,12.8967,12.5138,12.8873,1200881.1389165,0
+HE.US,D,20100311,000000,12.8808,13.1739,12.7603,13.1739,1262934.0534642,0
+HE.US,D,20100312,000000,13.1626,13.1675,12.99,13.1496,1047646.9013733,0
+HE.US,D,20100315,000000,13.1675,13.2038,13.0478,13.1675,848546.72098442,0
+HE.US,D,20100316,000000,13.1675,13.6033,13.1282,13.5697,1878632.3861842,0
+HE.US,D,20100317,000000,13.5519,13.8002,13.5044,13.5763,1679104.8234692,0
+HE.US,D,20100318,000000,13.6174,13.8226,13.4119,13.426,1255371.849903,0
+HE.US,D,20100319,000000,13.4064,13.609,13.2933,13.3961,1008081.3666505,0
+HE.US,D,20100322,000000,13.2981,13.4512,13.2159,13.3242,477518.87861183,0
+HE.US,D,20100323,000000,13.2933,13.5081,13.2831,13.482,819329.40844357,0
+HE.US,D,20100324,000000,13.482,13.5446,13.3363,13.3961,517576.06367947,0
+HE.US,D,20100325,000000,13.4194,13.482,13.3113,13.3308,438323.95613155,0
+HE.US,D,20100326,000000,13.3746,13.4577,13.2543,13.368,619115.24905988,0
+HE.US,D,20100329,000000,13.384,13.5156,13.3503,13.482,415763.73921858,0
+HE.US,D,20100330,000000,13.4455,13.6529,13.426,13.5595,459727.34870373,0
+HE.US,D,20100331,000000,13.6174,13.6359,13.4632,13.4876,563184.93444931,0
+HE.US,D,20100401,000000,13.5044,13.6602,13.5007,13.6174,479516.54286702,0
+HE.US,D,20100405,000000,13.6781,13.8302,13.6407,13.7173,440198.44001711,0
+HE.US,D,20100406,000000,13.6238,13.9954,13.609,13.9888,769052.53723186,0
+HE.US,D,20100407,000000,13.9236,13.9683,13.7379,13.8639,721935.51028438,0
+HE.US,D,20100408,000000,13.8172,13.8172,13.4876,13.6174,984505.71503835,0
+HE.US,D,20100409,000000,13.6174,13.6529,13.4577,13.5969,661805.28063649,0
+HE.US,D,20100412,000000,13.566,13.7173,13.566,13.6978,428679.46875693,0
+HE.US,D,20100413,000000,13.7219,13.7685,13.5838,13.7257,492018.8148169,0
+HE.US,D,20100414,000000,13.7938,13.8226,13.6407,13.7938,498301.01366764,0
+HE.US,D,20100415,000000,13.75,13.8834,13.7379,13.8002,814065.85769292,0
+HE.US,D,20100416,000000,13.7685,13.8452,13.6296,13.6677,778788.07096663,0
+HE.US,D,20100419,000000,13.6724,13.7938,13.6602,13.7257,714619.66746243,0
+HE.US,D,20100420,000000,13.75,13.8778,13.75,13.8452,495357.53840049,0
+HE.US,D,20100421,000000,13.8778,14.2065,13.8452,14.1607,2215643.1661352,0
+HE.US,D,20100422,000000,14.1411,14.2317,14.0142,14.2233,609172.98653086,0
+HE.US,D,20100423,000000,14.2605,14.3885,14.1952,14.3548,620555.92381765,0
+HE.US,D,20100426,000000,14.3737,14.4398,14.2129,14.2605,544488.29660788,0
+HE.US,D,20100427,000000,14.2129,14.3343,13.9888,14.0346,602365.93219215,0
+HE.US,D,20100428,000000,14.1103,14.2372,14.0207,14.1896,592117.32543954,0
+HE.US,D,20100429,000000,14.2717,14.3045,14.1355,14.1952,803999.34366062,0
+HE.US,D,20100430,000000,14.1607,14.2923,14.0029,14.0281,854247.29426382,0
+HE.US,D,20100503,000000,14.0972,14.298,14.0757,14.2504,828832.50617654,0
+HE.US,D,20100504,000000,14.1645,14.2717,14.0105,14.1103,945495.02754567,0
+HE.US,D,20100505,000000,14.0346,14.172,13.9179,14.0805,687545.69335303,0
+HE.US,D,20100506,000000,14.0105,14.0645,12.8536,13.5446,1459505.287308,0
+HE.US,D,20100507,000000,13.5446,13.6296,13.1496,13.2897,1304435.1266905,0
+HE.US,D,20100510,000000,13.7938,13.89,13.566,13.8639,684857.1478943,0
+HE.US,D,20100511,000000,13.8172,13.8172,13.5212,13.5763,1325947.7748949,0
+HE.US,D,20100512,000000,13.5595,13.9619,13.5595,13.9086,710208.7390963,0
+HE.US,D,20100513,000000,13.8778,14.0029,13.8302,13.8712,545513.37150988,0
+HE.US,D,20100514,000000,13.7855,13.9357,13.6462,13.8974,822164.69921219,0
+HE.US,D,20100517,000000,13.9357,13.9497,13.6724,13.89,974284.95776061,0
+HE.US,D,20100518,000000,13.9423,14.129,13.8358,13.89,1061552.3584032,0
+HE.US,D,20100519,000000,13.8078,13.8078,13.2485,13.4577,1133028.0356601,0
+HE.US,D,20100520,000000,13.2897,13.4306,13.1207,13.1207,1787343.9498235,0
+HE.US,D,20100521,000000,12.9452,13.2159,12.9069,13.1431,1220121.9126516,0
+HE.US,D,20100524,000000,13.1675,13.3363,13.0114,13.1626,644379.00730266,0
+HE.US,D,20100525,000000,12.9965,12.9965,12.6558,12.92,832225.85757624,0
+HE.US,D,20100526,000000,12.9965,13.1207,12.8733,12.9452,740656.78419971,0
+HE.US,D,20100527,000000,13.1282,13.2981,13.0562,13.2897,414251.29850635,0
+HE.US,D,20100528,000000,13.3045,13.3308,13.1431,13.1916,628538.01176919,0
+HE.US,D,20100601,000000,13.1009,13.4577,13.018,13.018,731690.32442484,0
+HE.US,D,20100602,000000,13.0478,13.1626,12.8873,13.1626,782183.56463363,0
+HE.US,D,20100603,000000,13.1626,13.4876,13.1068,13.482,725600.92963088,0
+HE.US,D,20100604,000000,13.3634,13.482,12.9704,13.018,514580.10286351,0
+HE.US,D,20100607,000000,13.0777,13.1131,12.9452,13.0142,731729.95636985,0
+HE.US,D,20100608,000000,13.002,13.1496,12.9069,13.1375,611439.50533191,0
+HE.US,D,20100609,000000,13.1496,13.1739,12.9667,13.0142,700712.06816521,0
+HE.US,D,20100610,000000,13.1814,13.482,13.1814,13.482,577337.82335212,0
+HE.US,D,20100611,000000,13.3559,13.5389,13.3559,13.482,405009.5573837,0
+HE.US,D,20100614,000000,13.5212,13.6359,13.4632,13.5267,410051.38346904,0
+HE.US,D,20100615,000000,13.6174,13.8639,13.6145,13.8639,343171.94069949,0
+HE.US,D,20100616,000000,13.8358,14.1645,13.7685,14.0142,795596.30018507,0
+HE.US,D,20100617,000000,14.1168,14.1794,13.9954,14.0757,596413.64250525,0
+HE.US,D,20100618,000000,14.0449,14.0805,13.9683,14.0281,700657.44034913,0
+HE.US,D,20100621,000000,14.1607,14.2372,14.0207,14.0805,392206.29687849,0
+HE.US,D,20100622,000000,14.0645,14.0879,13.7125,13.7257,346946.61567819,0
+HE.US,D,20100623,000000,13.7173,13.7938,13.5156,13.7434,521081.88411229,0
+HE.US,D,20100624,000000,13.7434,13.9236,13.6724,13.8002,829731.18730797,0
+HE.US,D,20100625,000000,13.8002,13.9132,13.5156,13.9132,974261.39282034,0
+HE.US,D,20100628,000000,13.9683,14.0972,13.7685,14.0029,588522.60091386,0
+HE.US,D,20100629,000000,13.9086,13.9086,13.6296,13.692,625350.31803008,0
+HE.US,D,20100630,000000,13.6677,13.9282,13.6369,13.6866,590162.50653031,0
+HE.US,D,20100701,000000,13.3439,13.5697,13.2411,13.4689,1021373.0640996,0
+HE.US,D,20100702,000000,13.439,13.5352,13.3308,13.4689,498219.60751032,0
+HE.US,D,20100706,000000,13.5044,13.7751,13.482,13.609,631692.50036518,0
+HE.US,D,20100707,000000,13.609,13.9888,13.6033,13.9843,677778.02560877,0
+HE.US,D,20100708,000000,14.0571,14.1168,13.9619,14.0805,424997.98240567,0
+HE.US,D,20100709,000000,14.1048,14.184,13.9805,14.1645,344473.36808289,0
+HE.US,D,20100712,000000,14.0879,14.1896,14.0505,14.1411,399530.70876962,0
+HE.US,D,20100713,000000,14.2605,14.2923,14.1411,14.2447,643379.63960824,0
+HE.US,D,20100714,000000,14.2447,14.3445,14.1355,14.2792,620939.38966395,0
+HE.US,D,20100715,000000,14.2541,14.2792,13.9561,14.2541,780840.36303792,0
+HE.US,D,20100716,000000,14.2372,14.2372,13.9357,13.9805,553444.04504628,0
+HE.US,D,20100719,000000,14.0281,14.0943,13.8565,14.071,560510.31372803,0
+HE.US,D,20100720,000000,13.9301,14.1794,13.8133,14.1794,535063.39163128,0
+HE.US,D,20100721,000000,14.2317,14.2317,13.8712,13.9301,773361.70790135,0
+HE.US,D,20100722,000000,14.0346,14.3382,14.0346,14.268,923541.07227797,0
+HE.US,D,20100723,000000,14.2541,14.4464,14.1355,14.4278,667035.62624403,0
+HE.US,D,20100726,000000,14.425,14.7843,14.425,14.7312,1104376.2816859,0
+HE.US,D,20100727,000000,14.7162,14.9,14.7162,14.8674,1174474.4810704,0
+HE.US,D,20100728,000000,14.8123,14.8123,14.5557,14.6031,698372.71227603,0
+HE.US,D,20100729,000000,14.7312,14.7312,14.268,14.3289,653469.7185808,0
+HE.US,D,20100730,000000,14.1532,14.2717,14.0505,14.1467,1531128.7810085,0
+HE.US,D,20100802,000000,14.3382,14.5014,14.2504,14.3445,1225729.2973035,0
+HE.US,D,20100803,000000,14.3688,14.4612,14.2717,14.2923,925941.48278515,0
+HE.US,D,20100804,000000,14.3445,14.3548,14.2008,14.3445,796076.16805976,0
+HE.US,D,20100805,000000,14.2447,14.3688,14.2447,14.3548,852735.92468524,0
+HE.US,D,20100806,000000,14.2317,14.3688,14.1794,14.3289,860565.91165864,0
+HE.US,D,20100809,000000,14.3493,14.5089,14.3343,14.4828,682227.51478628,0
+HE.US,D,20100810,000000,14.4024,15.014,14.3382,14.8311,1865355.6846059,0
+HE.US,D,20100811,000000,14.6826,14.7535,14.5155,14.5557,782778.04380877,0
+HE.US,D,20100812,000000,14.4771,14.4771,14.1896,14.3548,1119601.3753713,0
+HE.US,D,20100813,000000,14.323,14.4099,14.2233,14.3167,937050.20985781,0
+HE.US,D,20100816,000000,14.2792,14.5397,14.1794,14.5266,727549.32173822,0
+HE.US,D,20100817,000000,14.6537,14.8805,14.4612,14.8311,1002841.3808401,0
+HE.US,D,20100818,000000,14.8311,14.8618,14.6592,14.7676,688769.99911371,0
+HE.US,D,20100819,000000,14.5444,14.5557,14.2541,14.3493,653754.64013142,0
+HE.US,D,20100820,000000,14.3289,14.4099,14.1794,14.3688,588973.54818004,0
+HE.US,D,20100823,000000,14.3941,14.5397,14.268,14.2717,460905.59571751,0
+HE.US,D,20100824,000000,14.129,14.3445,14.0879,14.2186,607871.55914745,0
+HE.US,D,20100825,000000,14.1645,14.2447,13.9741,14.2186,753879.92909529,0
+HE.US,D,20100826,000000,14.2541,14.3615,14.1645,14.1645,796624.58848799,0
+HE.US,D,20100827,000000,14.2233,14.4612,14.0757,14.425,671564.37931155,0
+HE.US,D,20100830,000000,14.4203,14.4828,14.2717,14.2717,727960.63705939,0
+HE.US,D,20100831,000000,14.2559,14.4764,14.0805,14.4268,846314.47846012,0
+HE.US,D,20100901,000000,14.5675,14.7105,14.5155,14.705,655432.03542558,0
+HE.US,D,20100902,000000,14.705,14.705,14.5444,14.6152,601457.61085788,0
+HE.US,D,20100903,000000,14.6769,14.7162,14.4278,14.5211,686750.91218555,0
+HE.US,D,20100907,000000,14.4464,14.5557,14.3688,14.4278,552722.10096693,0
+HE.US,D,20100908,000000,14.4099,14.4099,14.184,14.1896,737560.13682077,0
+HE.US,D,20100909,000000,14.2605,14.2923,13.9132,13.9561,1260608.6223125,0
+HE.US,D,20100910,000000,14.0142,14.0142,13.8302,13.8712,643805.9508005,0
+HE.US,D,20100913,000000,14.0105,14.1467,13.9132,13.9132,706379.43630151,0
+HE.US,D,20100914,000000,13.8712,14.0029,13.8302,13.8778,733983.62156711,0
+HE.US,D,20100915,000000,13.8405,13.9741,13.8172,13.9497,496931.03373071,0
+HE.US,D,20100916,000000,13.9179,14.0029,13.8226,13.8517,645844.31813435,0
+HE.US,D,20100917,000000,13.8778,13.9561,13.8172,13.89,450343.14680578,0
+HE.US,D,20100920,000000,13.8639,14.0105,13.8358,13.904,815564.37366772,0
+HE.US,D,20100921,000000,13.8639,13.9683,13.8172,13.8172,701520.77407013,0
+HE.US,D,20100922,000000,13.8172,13.9423,13.7379,13.7612,663741.89027369,0
+HE.US,D,20100923,000000,13.6978,13.7787,13.5446,13.6174,972034.50596428,0
+HE.US,D,20100924,000000,13.7125,13.7855,13.3961,13.5763,1301736.9410289,0
+HE.US,D,20100927,000000,13.5352,13.8172,13.4876,13.7125,816190.98685232,0
+HE.US,D,20100928,000000,13.6677,13.7379,13.5519,13.6174,662901.05035931,0
+HE.US,D,20100929,000000,13.5838,13.6359,13.4876,13.5007,705217.25629246,0
+HE.US,D,20100930,000000,13.4689,13.7379,13.4689,13.5389,865932.29123959,0
+HE.US,D,20101001,000000,13.5697,13.6846,13.5156,13.6529,489533.78475145,0
+HE.US,D,20101004,000000,13.609,13.7379,13.4512,13.5212,478208.68868171,0
+HE.US,D,20101005,000000,13.6359,13.8078,13.609,13.7574,450167.48088736,0
+HE.US,D,20101006,000000,13.7219,13.8078,13.609,13.6407,512239.67584068,0
+HE.US,D,20101007,000000,13.7125,13.7173,13.566,13.6407,295883.53236818,0
+HE.US,D,20101008,000000,13.6296,13.6529,13.5007,13.5156,667405.1673529,0
+HE.US,D,20101011,000000,13.5389,13.566,13.4876,13.5081,422169.11843895,0
+HE.US,D,20101012,000000,13.5007,13.5044,13.3503,13.439,693160.57594052,0
+HE.US,D,20101013,000000,13.4632,13.566,13.3784,13.5352,815681.12723545,0
+HE.US,D,20101014,000000,13.5446,13.6296,13.5156,13.609,522330.8259469,0
+HE.US,D,20101015,000000,13.6407,13.6529,13.5156,13.6033,658216.98291271,0
+HE.US,D,20101018,000000,13.5838,13.6846,13.5763,13.6846,1287175.950206,0
+HE.US,D,20101019,000000,13.5697,13.7257,13.4754,13.5156,743627.0378081,0
+HE.US,D,20101020,000000,13.566,13.7219,13.566,13.6602,393534.50260312,0
+HE.US,D,20101021,000000,13.6602,13.6978,13.4632,13.5446,771049.13035339,0
+HE.US,D,20101022,000000,13.5446,13.5763,13.2981,13.3308,914668.87226421,0
+HE.US,D,20101025,000000,13.3363,13.3961,13.2159,13.2356,978693.74385945,0
+HE.US,D,20101026,000000,13.2356,13.3998,13.2159,13.3784,1216700.711777,0
+HE.US,D,20101027,000000,13.3045,13.3961,13.1675,13.3363,774516.38997485,0
+HE.US,D,20101028,000000,13.384,13.4512,13.3363,13.426,480001.76640996,0
+HE.US,D,20101029,000000,13.37,13.5605,13.37,13.5389,774511.03430661,0
+HE.US,D,20101101,000000,13.5446,13.5969,13.1329,13.2038,968380.86908792,0
+HE.US,D,20101102,000000,13.3113,13.5044,13.2626,13.5044,790641.23592528,0
+HE.US,D,20101103,000000,13.5352,13.6238,13.4754,13.6033,817261.04936756,0
+HE.US,D,20101104,000000,13.6677,13.8405,13.5389,13.8358,1038756.4920874,0
+HE.US,D,20101105,000000,13.8834,14.0645,13.8172,14.0207,1258782.339441,0
+HE.US,D,20101108,000000,13.9843,14.0207,13.7855,13.904,869010.72934651,0
+HE.US,D,20101109,000000,13.9301,14.0645,13.8517,13.9561,1007200.8947911,0
+HE.US,D,20101110,000000,13.75,13.7574,13.5156,13.609,860496.28797146,0
+HE.US,D,20101111,000000,13.5267,13.6296,13.5081,13.6296,833980.37449312,0
+HE.US,D,20101112,000000,13.5519,13.5519,13.368,13.368,483339.41885991,0
+HE.US,D,20101115,000000,13.4455,13.7304,13.426,13.6407,903194.88861726,0
+HE.US,D,20101116,000000,13.5267,13.5697,13.2225,13.3242,816570.16816403,0
+HE.US,D,20101117,000000,13.3308,13.384,13.1916,13.368,683984.17397046,0
+HE.US,D,20101118,000000,13.4754,13.482,13.3784,13.439,467264.91619098,0
+HE.US,D,20101119,000000,13.3961,13.4876,13.2543,13.482,1073972.153062,0
+HE.US,D,20101122,000000,13.482,13.5903,13.368,13.4577,703876.19696404,0
+HE.US,D,20101123,000000,13.3439,13.368,13.1851,13.2766,562409.43368751,0
+HE.US,D,20101124,000000,13.2569,13.3746,13.2569,13.368,561681.06280626,0
+HE.US,D,20101126,000000,13.3166,13.4306,13.2766,13.3503,245098.94380688,0
+HE.US,D,20101129,000000,13.2933,13.2933,13.1626,13.2569,732345.85821796,0
+HE.US,D,20101130,000000,13.186,13.2372,13.0777,13.1505,865168.57294792,0
+HE.US,D,20101201,000000,13.3045,13.3634,13.1991,13.3166,541593.02235494,0
+HE.US,D,20101202,000000,13.3634,13.3634,13.228,13.3113,471820.44759972,0
+HE.US,D,20101203,000000,13.228,13.3559,13.1675,13.3363,569004.40356375,0
+HE.US,D,20101206,000000,13.2981,13.3559,13.2569,13.2699,775603.59062849,0
+HE.US,D,20101207,000000,13.368,13.4306,13.2897,13.3166,828507.95268094,0
+HE.US,D,20101208,000000,13.3045,13.3439,13.1739,13.2411,645992.1345779,0
+HE.US,D,20101209,000000,13.2981,13.3559,13.2411,13.3439,697984.96189514,0
+HE.US,D,20101210,000000,13.3998,13.3998,13.2766,13.368,509403.31393842,0
+HE.US,D,20101213,000000,13.4306,13.4455,13.2543,13.384,752866.63666345,0
+HE.US,D,20101214,000000,13.439,13.5595,13.426,13.5389,641279.14652276,0
+HE.US,D,20101215,000000,13.3998,13.5595,13.3242,13.3439,689337.69994763,0
+HE.US,D,20101216,000000,13.3308,13.4689,13.3045,13.4689,530403.9602586,0
+HE.US,D,20101217,000000,13.4512,13.4577,13.3166,13.3998,693383.3717395,0
+HE.US,D,20101220,000000,13.4632,13.4632,13.2933,13.3746,621667.76054519,0
+HE.US,D,20101221,000000,13.3998,13.4754,13.3363,13.384,368520.31850053,0
+HE.US,D,20101222,000000,13.3998,13.5446,13.3439,13.5267,518808.93850933,0
+HE.US,D,20101223,000000,13.5519,13.5969,13.4754,13.4876,286021.60486283,0
+HE.US,D,20101227,000000,13.4876,13.6296,13.4064,13.5212,379755.43934376,0
+HE.US,D,20101228,000000,13.5446,13.692,13.5007,13.6677,574270.0965817,0
+HE.US,D,20101229,000000,13.6677,13.6994,13.5903,13.6538,265773.96549781,0
+HE.US,D,20101230,000000,13.6369,13.8488,13.6145,13.7714,802207.33706603,0
+HE.US,D,20101231,000000,13.8162,13.8517,13.6781,13.692,663588.71816191,0
+HE.US,D,20110103,000000,13.7574,13.8302,13.692,13.7685,453325.1828843,0
+HE.US,D,20110104,000000,13.9805,14.3548,13.9301,14.3289,2049717.0659861,0
+HE.US,D,20110105,000000,14.3289,14.3289,14.172,14.3045,881170.23852874,0
+HE.US,D,20110106,000000,14.2923,14.3615,14.1952,14.3382,925052.44185656,0
+HE.US,D,20110107,000000,14.3289,15.8588,14.1896,14.875,12920429.672798,0
+HE.US,D,20110110,000000,14.6592,14.7105,14.4024,14.6657,2405776.8867491,0
+HE.US,D,20110111,000000,14.747,14.8077,14.6657,14.7414,1156517.9965804,0
+HE.US,D,20110112,000000,14.8311,14.9766,14.7609,14.8311,1818915.6141246,0
+HE.US,D,20110113,000000,14.8562,14.8562,14.6984,14.7676,480907.94547693,0
+HE.US,D,20110114,000000,14.705,14.8189,14.6919,14.8077,575252.32613773,0
+HE.US,D,20110118,000000,14.7843,14.875,14.6984,14.8618,923834.56289777,0
+HE.US,D,20110119,000000,14.8376,14.9394,14.8077,14.8311,499888.4337353,0
+HE.US,D,20110120,000000,14.7843,14.9215,14.6872,14.8077,506827.23751282,0
+HE.US,D,20110121,000000,14.8432,14.8879,14.7162,14.8376,346965.89608387,0
+HE.US,D,20110124,000000,14.8562,14.9999,14.8376,14.9272,311923.75876034,0
+HE.US,D,20110125,000000,14.8879,14.97,14.8311,14.9505,427266.64347404,0
+HE.US,D,20110126,000000,14.9999,15.0075,14.8432,14.9215,346454.96533334,0
+HE.US,D,20110127,000000,14.9394,15.0905,14.9141,15.0307,500922.07770648,0
+HE.US,D,20110128,000000,15.0307,15.0645,14.8805,14.8805,591234.71131285,0
+HE.US,D,20110131,000000,14.9327,15.056,14.8842,14.9561,754983.19675364,0
+HE.US,D,20110201,000000,15.0486,15.1895,15.0365,15.1895,650018.52596408,0
+HE.US,D,20110202,000000,15.1615,15.2381,15.0365,15.1317,601875.35298095,0
+HE.US,D,20110203,000000,15.0972,15.1278,14.9999,15.0905,381419.98103414,0
+HE.US,D,20110204,000000,15.143,15.143,14.9272,14.9888,301652.65820112,0
+HE.US,D,20110207,000000,15.0588,15.1223,14.97,15.1176,506148.13877943,0
+HE.US,D,20110208,000000,15.0841,15.143,14.9888,15.1119,536012.4160442,0
+HE.US,D,20110209,000000,15.0588,15.1119,15.0075,15.0531,401935.40381138,0
+HE.US,D,20110210,000000,15.0486,15.1176,14.9999,15.07,363489.20375168,0
+HE.US,D,20110211,000000,14.9561,15.0365,14.6219,15.0365,768129.22002651,0
+HE.US,D,20110214,000000,15.0233,15.0233,14.791,14.8805,612659.52655801,0
+HE.US,D,20110215,000000,14.8488,14.9842,14.8077,14.9,880331.54088165,0
+HE.US,D,20110216,000000,14.9272,15.0365,14.875,14.9505,793795.72452127,0
+HE.US,D,20110218,000000,14.7609,14.791,14.6769,14.7414,394617.41872215,0
+HE.US,D,20110222,000000,14.6592,14.7162,14.551,14.5987,846282.34445065,0
+HE.US,D,20110223,000000,14.6462,14.6462,14.3688,14.4203,1004188.8669704,0
+HE.US,D,20110224,000000,14.3615,14.4828,14.2717,14.2792,843848.72880038,0
+HE.US,D,20110225,000000,14.3445,14.4342,14.2717,14.4342,801621.42696008,0
+HE.US,D,20110228,000000,14.4642,14.7816,14.4642,14.5071,970309.98078957,0
+HE.US,D,20110301,000000,14.5211,14.6984,14.4828,14.5444,724429.10941899,0
+HE.US,D,20110302,000000,14.5612,14.8274,14.5612,14.7955,812109.96765004,0
+HE.US,D,20110303,000000,14.8376,15.0178,14.8012,14.9627,649181.9705843,0
+HE.US,D,20110304,000000,14.9,14.9888,14.6919,14.8123,728664.37186672,0
+HE.US,D,20110307,000000,14.8618,14.8674,14.5902,14.6984,1040455.3100546,0
+HE.US,D,20110308,000000,14.7368,14.9141,14.7246,14.875,548694.63844709,0
+HE.US,D,20110309,000000,14.8488,14.9141,14.7105,14.8936,556092.95856,0
+HE.US,D,20110310,000000,14.8189,14.8189,14.6152,14.6152,567876.49983146,0
+HE.US,D,20110311,000000,14.6406,14.7798,14.6152,14.7312,442920.19061895,0
+HE.US,D,20110314,000000,14.6984,14.8936,14.5902,14.6219,902214.80132853,0
+HE.US,D,20110315,000000,14.4024,14.5557,14.2923,14.4398,641315.56506682,0
+HE.US,D,20110316,000000,14.425,14.4892,14.0505,14.1607,1420721.6801489,0
+HE.US,D,20110317,000000,14.3652,14.3652,14.1616,14.2205,1091714.4108224,0
+HE.US,D,20110318,000000,14.3289,14.4099,14.0879,14.129,1214219.9662462,0
+HE.US,D,20110321,000000,14.2792,14.5846,14.2605,14.5846,1018111.4621387,0
+HE.US,D,20110322,000000,14.5902,14.6826,14.5266,14.5444,527095.22841718,0
+HE.US,D,20110323,000000,14.5014,14.6406,14.3819,14.5315,905247.18068854,0
+HE.US,D,20110324,000000,14.6031,14.6592,14.5444,14.6462,860039.98503704,0
+HE.US,D,20110325,000000,14.6462,14.7162,14.5846,14.6099,509770.71277998,0
+HE.US,D,20110328,000000,14.6099,14.7162,14.5397,14.5444,428879.77074927,0
+HE.US,D,20110329,000000,14.5987,14.6919,14.4342,14.6341,560861.64556486,0
+HE.US,D,20110330,000000,14.6592,14.8311,14.6592,14.775,431269.46991995,0
+HE.US,D,20110331,000000,14.7517,14.8974,14.6145,14.8974,1097010.0955825,0
+HE.US,D,20110401,000000,14.9141,15.2006,14.9104,15.1895,1039824.4123354,0
+HE.US,D,20110404,000000,15.2147,15.2585,15.07,15.1119,877717.97477836,0
+HE.US,D,20110405,000000,15.0774,15.2361,15.0233,15.1625,786717.6733694,0
+HE.US,D,20110406,000000,15.1615,15.324,15.143,15.3007,976587.89510573,0
+HE.US,D,20110407,000000,15.281,15.2932,15.0307,15.0438,649150.90770848,0
+HE.US,D,20110408,000000,15.0531,15.1278,14.875,14.9944,434863.12331199,0
+HE.US,D,20110411,000000,14.9842,15.0178,14.747,14.8123,675272.64400401,0
+HE.US,D,20110412,000000,14.7433,14.8047,14.6612,14.6929,678864.15512875,0
+HE.US,D,20110413,000000,14.7535,14.8077,14.6031,14.6341,482503.93461378,0
+HE.US,D,20110414,000000,14.579,14.6769,14.5397,14.6714,789343.02194283,0
+HE.US,D,20110415,000000,14.6769,14.8879,14.6537,14.8012,663915.41392481,0
+HE.US,D,20110418,000000,14.705,14.705,14.4828,14.5612,720650.14990571,0
+HE.US,D,20110419,000000,14.5846,14.6406,14.4771,14.5155,575216.97872732,0
+HE.US,D,20110420,000000,14.6294,14.7676,14.6152,14.7312,957278.56881715,0
+HE.US,D,20110421,000000,14.7798,14.8432,14.6714,14.8189,406023.9209492,0
+HE.US,D,20110425,000000,14.7798,14.9,14.7105,14.8805,334421.84992168,0
+HE.US,D,20110426,000000,14.8805,15.143,14.875,15.0972,671060.94649657,0
+HE.US,D,20110427,000000,15.0841,15.3007,15.0075,15.2932,675751.44074507,0
+HE.US,D,20110428,000000,15.2381,15.3369,15.1895,15.3305,595423.91501367,0
+HE.US,D,20110429,000000,15.3128,15.352,15.2118,15.3128,358959.37955051,0
+HE.US,D,20110502,000000,15.3305,15.4883,15.2902,15.4443,625246.41806614,0
+HE.US,D,20110503,000000,15.4547,15.6554,15.4201,15.5098,669682.39749045,0
+HE.US,D,20110504,000000,15.5294,15.6079,15.4126,15.4426,661307.20348976,0
+HE.US,D,20110505,000000,15.4005,15.4967,15.2829,15.3949,513815.3134382,0
+HE.US,D,20110506,000000,15.4967,15.7367,15.4602,15.6207,798348.04252907,0
+HE.US,D,20110509,000000,15.5303,15.7152,15.4826,15.6731,492340.15491156,0
+HE.US,D,20110510,000000,15.6012,15.8515,15.6012,15.717,972625.77173847,0
+HE.US,D,20110511,000000,15.759,15.759,15.5098,15.5881,776911.44481378,0
+HE.US,D,20110512,000000,15.5415,15.7898,15.5349,15.7683,481242.13917538,0
+HE.US,D,20110513,000000,15.7757,15.8345,15.5574,15.6377,602928.27735782,0
+HE.US,D,20110516,000000,15.5741,15.7058,15.5098,15.6255,466275.1886994,0
+HE.US,D,20110517,000000,15.5415,15.6207,15.5031,15.5957,640454.37361312,0
+HE.US,D,20110518,000000,15.6441,15.6441,15.3267,15.4733,789554.03527166,0
+HE.US,D,20110519,000000,15.5415,15.6255,15.3576,15.4547,1013317.0679263,0
+HE.US,D,20110520,000000,15.4808,15.6377,15.4201,15.5574,688900.67741888,0
+HE.US,D,20110523,000000,15.4257,15.4919,15.1625,15.1839,722809.55534187,0
+HE.US,D,20110524,000000,15.1839,15.2147,14.9028,14.9439,949859.89716491,0
+HE.US,D,20110525,000000,14.9028,14.9487,14.733,14.9086,548841.38375698,0
+HE.US,D,20110526,000000,14.8403,14.9188,14.7264,14.9086,779313.99758824,0
+HE.US,D,20110527,000000,14.9188,15.014,14.8907,14.9608,328529.54371913,0
+HE.US,D,20110531,000000,15.0213,15.143,14.9906,15.0962,882951.53378685,0
+HE.US,D,20110601,000000,15.0774,15.1325,14.8096,14.8152,745240.16508333,0
+HE.US,D,20110602,000000,14.8152,14.8712,14.6657,14.7488,617321.10019798,0
+HE.US,D,20110603,000000,14.6537,14.6929,14.5315,14.5315,660973.00979131,0
+HE.US,D,20110606,000000,14.5557,14.5557,14.4193,14.4454,498235.67451507,0
+HE.US,D,20110607,000000,14.5004,14.55,14.422,14.422,484557.2978187,0
+HE.US,D,20110608,000000,14.4315,14.5071,14.3652,14.4268,700212.91988484,0
+HE.US,D,20110609,000000,14.4697,14.5136,14.3464,14.3857,489885.11658829,0
+HE.US,D,20110610,000000,14.3128,14.3577,14.2205,14.226,682339.98381942,0
+HE.US,D,20110613,000000,14.2559,14.3652,14.226,14.3128,486961.99286046,0
+HE.US,D,20110614,000000,14.4371,14.5675,14.3362,14.493,699622.7252443,0
+HE.US,D,20110615,000000,14.4642,14.5724,14.2335,14.268,706389.07650435,0
+HE.US,D,20110616,000000,14.3073,14.424,14.268,14.3464,630473.55027274,0
+HE.US,D,20110617,000000,14.4371,14.4697,14.3128,14.4371,1139712.9807629,0
+HE.US,D,20110620,000000,14.4371,14.579,14.3362,14.5557,451872.7256564,0
+HE.US,D,20110621,000000,14.6099,14.6099,14.4268,14.5136,740043.0246189,0
+HE.US,D,20110622,000000,14.4818,14.4818,14.3324,14.3362,643822.01780524,0
+HE.US,D,20110623,000000,14.2885,14.3128,14.1365,14.2559,645170.57506919,0
+HE.US,D,20110624,000000,14.2952,14.3996,14.2625,14.3194,652774.55284268,0
+HE.US,D,20110627,000000,14.341,14.4072,14.326,14.3324,383653.29469209,0
+HE.US,D,20110628,000000,14.379,14.4371,14.3324,14.4128,374345.1432832,0
+HE.US,D,20110629,000000,14.4371,14.6724,14.379,14.6228,682604.55383068,0
+HE.US,D,20110630,000000,14.6724,14.6778,14.5417,14.6284,587304.72195507,0
+HE.US,D,20110701,000000,14.6836,14.9263,14.6406,14.9086,545227.37882562,0
+HE.US,D,20110705,000000,14.915,14.958,14.8057,14.8356,493426.28443154,0
+HE.US,D,20110706,000000,14.8469,14.9964,14.7488,14.972,416744.89764096,0
+HE.US,D,20110707,000000,15.0467,15.0504,14.9224,15.0111,363584.53464644,0
+HE.US,D,20110708,000000,14.9058,15.0345,14.9058,15.0213,543541.41446227,0
+HE.US,D,20110711,000000,14.8974,14.9319,14.7003,14.7488,717235.37583303,0
+HE.US,D,20110712,000000,14.7172,14.9345,14.6648,14.8356,540361.21865871,0
+HE.US,D,20110713,000000,14.9086,14.9551,14.8047,14.8226,575965.7011479,0
+HE.US,D,20110714,000000,14.8226,14.8712,14.6228,14.6881,558700.09786139,0
+HE.US,D,20110715,000000,14.6836,14.733,14.5902,14.6612,328314.24585569,0
+HE.US,D,20110718,000000,14.6152,14.6724,14.4315,14.4818,459048.24997033,0
+HE.US,D,20110719,000000,14.5351,14.6135,14.424,14.5874,484243.45565958,0
+HE.US,D,20110720,000000,14.6406,14.9487,14.5987,14.9319,597484.77615415,0
+HE.US,D,20110721,000000,14.9551,15.1559,14.9439,15.1362,529687.37184749,0
+HE.US,D,20110722,000000,15.1269,15.1317,15.0028,15.0213,302814.83821015,0
+HE.US,D,20110725,000000,14.9319,15.1186,14.9319,15.014,368985.19050415,0
+HE.US,D,20110726,000000,14.9869,15.0213,14.8665,14.887,354515.24604125,0
+HE.US,D,20110727,000000,14.8152,14.8524,14.6099,14.6294,657646.06867784,0
+HE.US,D,20110728,000000,14.6528,14.6582,14.4278,14.4388,544440.0955937,0
+HE.US,D,20110729,000000,14.3445,14.4315,14.227,14.227,709066.91062658,0
+HE.US,D,20110801,000000,14.3857,14.4128,14.142,14.2026,735775.62816171,0
+HE.US,D,20110802,000000,14.1635,14.2997,14.0515,14.0515,620005.36112211,0
+HE.US,D,20110803,000000,14.1262,14.1457,13.7612,14.0301,660663.45216676,0
+HE.US,D,20110804,000000,14.0217,14.0217,13.4998,13.566,1269663.9861801,0
+HE.US,D,20110805,000000,13.6762,13.9002,13.4558,13.7107,1642022.1765446,0
+HE.US,D,20110808,000000,13.4157,13.6155,12.7818,12.8051,3107434.7659264,0
+HE.US,D,20110809,000000,12.9863,13.3448,12.5167,13.3448,2270691.9377527,0
+HE.US,D,20110810,000000,13.1636,13.4278,12.9937,13.0751,1206578.498795,0
+HE.US,D,20110811,000000,13.2467,14.1131,13.158,13.933,1229397.9300511,0
+HE.US,D,20110812,000000,14.0515,14.0962,13.7612,13.8376,733815.45358423,0
+HE.US,D,20110815,000000,13.9673,14.4146,13.9673,14.4006,367410.62404028,0
+HE.US,D,20110816,000000,14.184,14.341,14.101,14.3073,757647.10613845,0
+HE.US,D,20110817,000000,14.3661,14.5276,14.326,14.3661,419482.71524754,0
+HE.US,D,20110818,000000,14.101,14.1887,13.9673,14.1335,700124.01579198,0
+HE.US,D,20110819,000000,14.0029,14.1701,13.9619,13.9673,550783.34906243,0
+HE.US,D,20110822,000000,14.212,14.2943,13.9106,13.9833,540037.73629674,0
+HE.US,D,20110823,000000,14.0459,14.2802,13.933,14.2802,779693.17889996,0
+HE.US,D,20110824,000000,14.2382,14.6929,14.2186,14.6528,647286.06402576,0
+HE.US,D,20110825,000000,14.7322,14.7322,14.3194,14.3932,482089.40589165,0
+HE.US,D,20110826,000000,14.2943,14.5351,14.0105,14.4651,450669.84256869,0
+HE.US,D,20110829,000000,14.5817,14.8795,14.5427,14.8544,463107.84649963,0
+HE.US,D,20110830,000000,14.7872,14.9058,14.7564,14.8236,729330.61699633,0
+HE.US,D,20110831,000000,14.8767,14.9449,14.7788,14.8133,760366.71447299,0
+HE.US,D,20110901,000000,14.8057,14.9104,14.5874,14.6135,591368.60301898,0
+HE.US,D,20110902,000000,14.3839,14.4892,14.2774,14.3035,755319.5327194,0
+HE.US,D,20110906,000000,14.0346,14.1131,13.8741,14.0962,977138.45780126,0
+HE.US,D,20110907,000000,14.2997,14.3661,14.1774,14.3464,576953.28637217,0
+HE.US,D,20110908,000000,14.2737,14.6929,14.2233,14.5705,1481167.8942232,0
+HE.US,D,20110909,000000,14.4464,14.4838,14.2504,14.3727,1151683.9704229,0
+HE.US,D,20110912,000000,14.2186,14.496,14.2008,14.496,743779.13878624,0
+HE.US,D,20110913,000000,14.6211,14.8057,14.4716,14.7488,1006025.8611782,0
+HE.US,D,20110914,000000,14.8795,15.0028,14.6331,14.8795,730735.94434368,0
+HE.US,D,20110915,000000,14.9345,15.1037,14.8422,15.1037,593201.31269223,0
+HE.US,D,20110916,000000,15.1269,15.2932,15.069,15.2147,877841.15514797,0
+HE.US,D,20110919,000000,15.0111,15.1615,14.972,15.0962,579361.19481488,0
+HE.US,D,20110920,000000,15.197,15.3922,15.1101,15.1559,743860.54494356,0
+HE.US,D,20110921,000000,15.1764,15.2101,14.8469,14.861,834363.84033942,0
+HE.US,D,20110922,000000,14.5173,14.6648,14.4388,14.5817,1053452.4457503,0
+HE.US,D,20110923,000000,14.6211,15.2147,14.5651,15.2101,1343512.2244694,0
+HE.US,D,20110926,000000,15.2147,15.2147,14.9345,15.0111,1317214.8222554,0
+HE.US,D,20110927,000000,15.2101,15.2483,14.9645,15.056,1000529.8744258,0
+HE.US,D,20110928,000000,15.1101,15.1354,14.6993,14.7322,1061737.6645244,0
+HE.US,D,20110929,000000,14.958,15.0504,14.8105,15.0504,1628586.9471866,0
+HE.US,D,20110930,000000,14.9439,15.2138,14.9067,14.9757,1414464.117372,0
+HE.US,D,20111003,000000,14.9403,15.1101,14.4006,14.4082,1481667.0425035,0
+HE.US,D,20111004,000000,14.326,14.6528,14.1335,14.6528,1633697.3258255,0
+HE.US,D,20111005,000000,14.72,14.845,14.4595,14.8133,1020088.7748546,0
+HE.US,D,20111006,000000,14.8133,15.1483,14.7666,15.1325,720147.78822437,0
+HE.US,D,20111007,000000,15.211,15.2707,15.0282,15.0504,958763.16005451,0
+HE.US,D,20111010,000000,15.2147,15.3537,15.1904,15.3491,489655.89398744,0
+HE.US,D,20111011,000000,15.3053,15.3352,15.1317,15.2707,568988.33655901,0
+HE.US,D,20111012,000000,15.3165,15.3491,15.211,15.2483,584626.88783284,0
+HE.US,D,20111013,000000,15.1317,15.3613,15.0822,15.3295,606244.50713479,0
+HE.US,D,20111014,000000,15.4285,15.4865,15.3119,15.4714,490360.6999284,0
+HE.US,D,20111017,000000,15.4518,15.5079,15.2213,15.2361,808267.81125146,0
+HE.US,D,20111018,000000,15.3119,15.479,15.1474,15.4098,605199.08069347,0
+HE.US,D,20111019,000000,15.3537,15.5881,15.3165,15.3855,486185.42096502,0
+HE.US,D,20111020,000000,15.3855,15.5013,15.2548,15.464,662278.7217093,0
+HE.US,D,20111021,000000,15.5741,15.6881,15.5153,15.6207,580944.33034795,0
+HE.US,D,20111024,000000,15.7133,15.8048,15.5957,15.7236,545070.99331288,0
+HE.US,D,20111025,000000,15.7264,15.7264,15.3883,15.3958,867630.03807308,0
+HE.US,D,20111026,000000,15.5629,15.632,15.4238,15.5415,784339.75666885,0
+HE.US,D,20111027,000000,15.8906,15.9832,15.7862,15.9038,756459.21892183,0
+HE.US,D,20111028,000000,15.8627,15.8627,15.6563,15.8198,427071.69714994,0
+HE.US,D,20111031,000000,15.6703,15.8543,15.6012,15.6265,683481.81228913,0
+HE.US,D,20111101,000000,15.422,15.4771,15.1111,15.1568,985085.19834239,0
+HE.US,D,20111102,000000,15.3679,15.7179,15.3537,15.645,1046277.99257,0
+HE.US,D,20111103,000000,15.6693,16.3191,15.6396,16.1185,1889358.718544,0
+HE.US,D,20111104,000000,16.0754,16.5226,15.8757,16.4573,1221721.1151893,0
+HE.US,D,20111107,000000,16.3994,16.4582,15.898,15.9832,1528420.9551441,0
+HE.US,D,20111108,000000,16.0819,16.5012,15.9065,16.5012,1249138.9232001,0
+HE.US,D,20111109,000000,16.2361,16.2622,15.8271,15.9187,1353149.2139085,0
+HE.US,D,20111110,000000,16.0998,16.1623,15.8569,15.8878,1198646.754125,0
+HE.US,D,20111111,000000,16.0513,16.4367,16.04,16.419,964638.32811869,0
+HE.US,D,20111114,000000,16.307,16.3948,16.1053,16.1511,644093.0146184,0
+HE.US,D,20111115,000000,16.0998,16.337,16.0642,16.2566,794934.33959005,0
+HE.US,D,20111116,000000,16.1894,16.4051,16.0876,16.1138,882587.34834622,0
+HE.US,D,20111117,000000,16.0642,16.2127,15.8627,15.9261,1204529.4201247,0
+HE.US,D,20111118,000000,15.9877,16.0708,15.8569,16.0054,1096699.4668243,0
+HE.US,D,20111121,000000,15.8757,15.8878,15.6012,15.746,805502.14417002,0
+HE.US,D,20111122,000000,15.7824,15.7946,15.4331,15.4565,696011.93371388,0
+HE.US,D,20111123,000000,15.4266,15.4331,15.0018,15.1111,733563.73717675,0
+HE.US,D,20111125,000000,15.0962,15.2381,15.069,15.1362,200886.8313152,0
+HE.US,D,20111128,000000,15.4903,15.646,15.2902,15.3837,619080.97278312,0
+HE.US,D,20111129,000000,15.4565,15.7143,15.4266,15.6693,650667.6329553,0
+HE.US,D,20111130,000000,15.9989,16.1754,15.9243,16.1754,1025505.497717,0
+HE.US,D,20111201,000000,16.1698,16.28,16.0642,16.1381,585293.13296245,0
+HE.US,D,20111202,000000,16.2361,16.2435,15.9933,16.0186,529042.54939085,0
+HE.US,D,20111205,000000,16.2268,16.2883,16.026,16.1185,566315.85810503,0
+HE.US,D,20111206,000000,16.0941,16.25,16.0457,16.1381,565729.94799907,0
+HE.US,D,20111207,000000,16.0457,16.1511,15.8757,16.0754,530282.92215628,0
+HE.US,D,20111208,000000,16.026,16.337,16.0186,16.1577,1470108.4392984,0
+HE.US,D,20111209,000000,16.1754,16.3248,16.1185,16.1577,817796.61619202,0
+HE.US,D,20111212,000000,16.0708,16.0998,15.7741,16.0754,989925.65130174,0
+HE.US,D,20111213,000000,16.1754,16.419,16.1259,16.1754,948479.20589149,0
+HE.US,D,20111214,000000,16.1754,16.2697,16.0579,16.0708,803736.91591665,0
+HE.US,D,20111215,000000,16.25,16.3808,16.1623,16.1894,1102772.7946134,0
+HE.US,D,20111216,000000,16.1987,16.3014,15.9643,16.0579,1963238.0197091,0
+HE.US,D,20111219,000000,16.1259,16.25,15.9065,15.9261,878657.35898843,0
+HE.US,D,20111220,000000,16.1446,16.2268,16.0708,16.2127,826437.45133762,0
+HE.US,D,20111221,000000,16.2323,16.3872,16.1754,16.337,965817.64626612,0
+HE.US,D,20111222,000000,16.3443,16.4816,16.3248,16.4013,609118.35871477,0
+HE.US,D,20111223,000000,16.4367,16.5871,16.4367,16.519,268804.20259053,0
+HE.US,D,20111227,000000,16.519,16.6385,16.462,16.5367,383338.38139931,0
+HE.US,D,20111228,000000,16.5646,16.6058,16.4453,16.4666,356578.24944902,0
+HE.US,D,20111229,000000,16.5226,16.6506,16.5226,16.6189,267548.83395403,0
+HE.US,D,20111230,000000,16.6449,16.6814,16.5293,16.5293,458701.20266809,0
+HE.US,D,20120103,000000,16.7001,16.7262,16.2566,16.3014,700225.77348862,0
+HE.US,D,20120104,000000,16.3014,16.307,16.1138,16.1324,344826.84218703,0
+HE.US,D,20120105,000000,16.0819,16.28,15.9317,16.2053,514341.24005981,0
+HE.US,D,20120106,000000,16.2323,16.28,16.1185,16.1511,449679.04394346,0
+HE.US,D,20120109,000000,16.1987,16.2435,16.1259,16.1511,1566974.2685687,0
+HE.US,D,20120110,000000,16.307,16.4742,16.2127,16.2323,735249.70154011,0
+HE.US,D,20120111,000000,16.237,16.3165,16.1324,16.1763,549516.19795579,0
+HE.US,D,20120112,000000,16.237,16.237,16.1053,16.1997,513458.62593311,0
+HE.US,D,20120113,000000,16.2194,16.2194,16.012,16.0642,642921.19440652,0
+HE.US,D,20120117,000000,16.1446,16.1997,16.024,16.0633,520959.77487631,0
+HE.US,D,20120118,000000,16.0754,16.1138,15.9578,16.0819,627151.96482752,0
+HE.US,D,20120119,000000,16.0941,16.0998,15.8569,15.9121,712383.14040354,0
+HE.US,D,20120120,000000,15.8627,15.9402,15.816,15.8757,807104.56010876,0
+HE.US,D,20120123,000000,15.9466,16.0642,15.8691,15.9578,527713.27253258,0
+HE.US,D,20120124,000000,15.9317,15.9877,15.8757,15.9187,478175.4835386,0
+HE.US,D,20120125,000000,15.8878,16.1819,15.7824,16.1446,759747.59922392,0
+HE.US,D,20120126,000000,16.1987,16.3014,16.1259,16.2941,850486.54402255,0
+HE.US,D,20120127,000000,16.2454,16.264,16.1446,16.1912,459325.67358539,0
+HE.US,D,20120130,000000,16.0998,16.1511,15.9466,16.1053,954761.40474225,0
+HE.US,D,20120131,000000,16.1912,16.237,16.1259,16.1997,820125.2607447,0
+HE.US,D,20120201,000000,16.2323,16.2883,16.1511,16.2127,776448.71507746,0
+HE.US,D,20120202,000000,16.2127,16.2323,16.1381,16.1987,516814.4876551,0
+HE.US,D,20120203,000000,16.3277,16.3277,16.1633,16.2201,620370.61769638,0
+HE.US,D,20120206,000000,16.2361,16.3248,16.2268,16.3014,752041.86375379,0
+HE.US,D,20120207,000000,16.2277,16.4733,16.2146,16.4294,631275.82937575,0
+HE.US,D,20120208,000000,16.4228,16.4294,16.237,16.3034,464705.97790378,0
+HE.US,D,20120209,000000,16.2146,16.5133,16.1763,16.3602,1110976.6072304,0
+HE.US,D,20120210,000000,16.2586,16.4228,16.2201,16.3219,649389.77051218,0
+HE.US,D,20120213,000000,16.3846,16.391,16.237,16.3846,797317.61195883,0
+HE.US,D,20120214,000000,16.3331,16.4163,16.2454,16.4031,575181.63131691,0
+HE.US,D,20120215,000000,16.3714,16.4294,16.0932,16.1185,956267.41865259,0
+HE.US,D,20120216,000000,16.1128,16.2454,16.0754,16.1446,1041539.2973073,0
+HE.US,D,20120217,000000,16.1577,16.2277,16.0381,16.0503,603584.88228459,0
+HE.US,D,20120221,000000,16.1324,16.1324,15.969,16.0381,639032.97926104,0
+HE.US,D,20120222,000000,16.0381,16.1128,15.9747,16.0503,533546.66638446,0
+HE.US,D,20120223,000000,16.0754,16.0998,15.9915,16.0111,483140.18800123,0
+HE.US,D,20120224,000000,16.0754,16.139,16.0166,16.0381,1185437.5339669,0
+HE.US,D,20120227,000000,15.9971,16.0819,15.899,15.9971,629349.93107505,0
+HE.US,D,20120228,000000,16.0111,16.0503,15.7964,15.8598,733659.0680715,0
+HE.US,D,20120229,000000,15.899,15.9456,15.747,15.831,564204.65368305,0
+HE.US,D,20120301,000000,15.872,15.9859,15.8028,15.872,445940.78750883,0
+HE.US,D,20120302,000000,15.8422,15.899,15.7645,15.8496,388456.25797372,0
+HE.US,D,20120305,000000,15.8598,15.9747,15.7413,15.9617,433689.1608328,0
+HE.US,D,20120306,000000,15.872,15.9093,15.7477,15.8103,497569.42938546,0
+HE.US,D,20120307,000000,15.831,15.886,15.7094,15.886,281033.33545993,0
+HE.US,D,20120308,000000,15.9439,15.9859,15.7916,15.9617,511544.51010255,0
+HE.US,D,20120309,000000,15.9803,16.0819,15.886,16.0166,414309.13972339,0
+HE.US,D,20120312,000000,16.0579,16.1698,16.0579,16.139,597117.37731257,0
+HE.US,D,20120313,000000,16.2454,16.2586,16.1511,16.252,666708.93048112,0
+HE.US,D,20120314,000000,16.2819,16.3406,16.0932,16.0932,563955.07954286,0
+HE.US,D,20120315,000000,16.0503,16.1053,15.872,16.0111,569235.76843189,0
+HE.US,D,20120316,000000,15.9971,16.0447,15.886,15.9859,896053.64058009,0
+HE.US,D,20120319,000000,15.9803,16.1828,15.9439,16.0998,619775.0673876,0
+HE.US,D,20120320,000000,16.0503,16.1185,15.9915,15.9971,299936.70209559,0
+HE.US,D,20120321,000000,16.0111,16.0316,15.8374,15.9093,617776.33199877,0
+HE.US,D,20120322,000000,15.9093,15.9093,15.7645,15.8543,455492.08625601,0
+HE.US,D,20120323,000000,15.872,15.899,15.7964,15.886,279647.28851827,0
+HE.US,D,20120326,000000,15.9971,16.1053,15.9047,16.0111,539758.17041438,0
+HE.US,D,20120327,000000,16.0381,16.0876,15.9515,16.0876,724589.77946633,0
+HE.US,D,20120328,000000,16.0579,16.0932,15.8916,16.0045,442431.75367505,0
+HE.US,D,20120329,000000,15.9515,16.0754,15.831,16.0503,363860.88712785,0
+HE.US,D,20120330,000000,16.0998,16.1053,16.0166,16.0166,435470.4560909,0
+HE.US,D,20120402,000000,16.0447,16.1053,15.9223,15.969,784092.32479595,0
+HE.US,D,20120403,000000,15.9859,16.1763,15.969,16.1763,908764.7835915,0
+HE.US,D,20120404,000000,16.0474,16.1689,15.9456,16.0595,996178.92954397,0
+HE.US,D,20120405,000000,16.0129,16.0278,15.8169,15.8543,305221.67551923,0
+HE.US,D,20120409,000000,15.831,15.8784,15.7853,15.8655,429466.75198886,0
+HE.US,D,20120410,000000,15.8598,15.8655,15.6087,15.6216,906933.14505189,0
+HE.US,D,20120411,000000,15.7477,15.7533,15.6012,15.6265,544760.36455471,0
+HE.US,D,20120412,000000,15.6087,15.7533,15.5741,15.7094,304727.88290708,0
+HE.US,D,20120413,000000,15.6759,15.8543,15.6396,15.6759,569915.93829895,0
+HE.US,D,20120416,000000,15.759,15.9617,15.7152,15.9093,650237.03722845,0
+HE.US,D,20120417,000000,15.9643,16.0717,15.8662,16.0353,548098.01700466,0
+HE.US,D,20120418,000000,15.9747,16.024,15.899,16.0045,739718.47112329,0
+HE.US,D,20120419,000000,16.0316,16.1577,15.9515,16.0166,889892.47983167,0
+HE.US,D,20120420,000000,16.0503,16.3277,16.0503,16.2781,586558.14180179,0
+HE.US,D,20120423,000000,16.1912,16.3165,16.1324,16.2902,797833.89837759,0
+HE.US,D,20120424,000000,16.3277,16.5284,16.2967,16.5284,590366.02192361,0
+HE.US,D,20120425,000000,16.6058,16.7449,16.5357,16.6449,1080461.0807071,0
+HE.US,D,20120426,000000,16.6506,16.8326,16.5674,16.7767,581719.83110975,0
+HE.US,D,20120427,000000,16.8392,16.8392,16.7291,16.7812,586282.86045402,0
+HE.US,D,20120430,000000,16.8028,16.8326,16.7216,16.77,570771.77408441,0
+HE.US,D,20120501,000000,16.8075,17.0632,16.7888,16.9007,548965.63526026,0
+HE.US,D,20120502,000000,16.8467,16.8467,16.7131,16.7907,485137.8522564,0
+HE.US,D,20120503,000000,16.7691,16.8597,16.6935,16.7197,630166.1349155,0
+HE.US,D,20120504,000000,16.7047,16.885,16.6655,16.7812,681087.82858385,0
+HE.US,D,20120507,000000,16.7131,16.7972,16.631,16.7505,632963.93600641,0
+HE.US,D,20120508,000000,16.7374,16.9363,16.7374,16.9007,533261.74483385,0
+HE.US,D,20120509,000000,16.7953,16.9783,16.7262,16.8597,909885.18938825,0
+HE.US,D,20120510,000000,16.885,16.9296,16.7691,16.8075,933513.32654917,0
+HE.US,D,20120511,000000,16.743,16.9007,16.7047,16.7496,933924.64187034,0
+HE.US,D,20120514,000000,16.6207,17.0072,16.6207,16.9484,1077389.0694021,0
+HE.US,D,20120515,000000,16.9074,17.0241,16.8252,16.9074,1053894.8239472,0
+HE.US,D,20120516,000000,16.9074,17.0072,16.8457,16.8895,1099835.7461482,0
+HE.US,D,20120517,000000,16.9783,16.9783,16.7364,16.7691,640499.36122637,0
+HE.US,D,20120518,000000,16.8252,16.8672,16.6347,16.6935,853412.88115133,0
+HE.US,D,20120521,000000,16.6869,16.8018,16.5759,16.7888,1024074.4631621,0
+HE.US,D,20120522,000000,16.9074,17.1277,16.8316,17.1136,876006.30320743,0
+HE.US,D,20120523,000000,17.0483,17.1389,16.9222,17.0884,1226529.4341392,0
+HE.US,D,20120524,000000,17.1034,17.4132,16.9942,17.377,979704.894024,0
+HE.US,D,20120525,000000,17.3899,17.5599,17.2864,17.3899,625443.50665754,0
+HE.US,D,20120529,000000,17.4898,17.5815,17.403,17.5599,657092.29258136,0
+HE.US,D,20120530,000000,17.4787,17.67,17.403,17.4396,563704.43426901,0
+HE.US,D,20120531,000000,17.4526,17.7009,17.4132,17.6513,1040021.5009268,0
+HE.US,D,20120601,000000,17.4526,17.6513,17.3965,17.5543,679093.37772962,0
+HE.US,D,20120604,000000,17.5421,17.5954,17.4898,17.5954,529638.09969964,0
+HE.US,D,20120605,000000,17.5738,17.6897,17.5179,17.5674,1004726.5760621,0
+HE.US,D,20120606,000000,17.6832,17.8484,17.5888,17.8484,541423.78323841,0
+HE.US,D,20120607,000000,17.9641,18.0203,17.8241,17.8455,541827.60062404,0
+HE.US,D,20120608,000000,17.8484,18.0099,17.7729,17.9781,407196.81229474,0
+HE.US,D,20120611,000000,18.0528,18.1751,17.9174,17.9305,353483.74433737,0
+HE.US,D,20120612,000000,17.9969,18.0817,17.8875,18.0817,528568.03718441,0
+HE.US,D,20120613,000000,18.1088,18.1088,17.8689,17.9595,781469.11848983,0
+HE.US,D,20120614,000000,17.9969,18.1993,17.9641,18.1658,683569.64524834,0
+HE.US,D,20120615,000000,18.2199,18.2575,18.1023,18.1237,698761.53379058,0
+HE.US,D,20120618,000000,18.1023,18.3861,18.0743,18.3534,621977.31816973,0
+HE.US,D,20120619,000000,18.3992,18.4581,18.2628,18.2919,616856.22819436,0
+HE.US,D,20120620,000000,18.2871,18.2871,17.9921,18.0528,746870.43049695,0
+HE.US,D,20120621,000000,18.1658,18.1882,17.8624,17.9071,682516.72087148,0
+HE.US,D,20120622,000000,17.9641,18.0014,17.8689,17.9529,444193.76852748,0
+HE.US,D,20120625,000000,17.8455,17.9017,17.7223,17.8455,367151.40969724,0
+HE.US,D,20120626,000000,17.8297,17.9305,17.7729,17.8455,358334.90863321,0
+HE.US,D,20120627,000000,17.8689,18.1584,17.7885,18.1088,289785.56850503,0
+HE.US,D,20120628,000000,17.9781,18.1751,17.9305,18.1751,571626.53873623,0
+HE.US,D,20120629,000000,18.4057,18.4318,18.1798,18.2341,714109.80784556,0
+HE.US,D,20120702,000000,18.3105,18.4952,18.2506,18.4375,548464.34471258,0
+HE.US,D,20120703,000000,18.4487,18.4747,18.3162,18.4057,279140.64230234,0
+HE.US,D,20120705,000000,18.4122,18.4618,18.3469,18.3927,477418.19204884,0
+HE.US,D,20120706,000000,18.3105,18.3664,18.2274,18.3412,340196.33142286,0
+HE.US,D,20120709,000000,18.2871,18.3534,18.1237,18.2274,450030.3757803,0
+HE.US,D,20120710,000000,18.2798,18.3534,18.1584,18.2199,392459.08441963,0
+HE.US,D,20120711,000000,18.2628,18.3534,18.1993,18.3105,408935.26220689,0
+HE.US,D,20120712,000000,18.2341,18.3591,18.1302,18.3348,487900.3059369,0
+HE.US,D,20120713,000000,18.374,18.5402,18.3469,18.5402,483180.89107987,0
+HE.US,D,20120716,000000,18.4263,18.5083,18.374,18.4581,447206.86748182,0
+HE.US,D,20120717,000000,18.4952,18.5524,18.3348,18.4747,327071.73082298,0
+HE.US,D,20120718,000000,18.4122,18.6933,18.3927,18.6933,436268.45065933,0
+HE.US,D,20120719,000000,18.3031,18.501,18.1491,18.3664,1055266.9461515,0
+HE.US,D,20120720,000000,18.2712,18.4487,18.1993,18.4197,543186.86922449,0
+HE.US,D,20120723,000000,18.2798,18.2983,18.0977,18.2443,514406.57921239,0
+HE.US,D,20120724,000000,18.2712,18.2712,17.9129,18.0267,587803.87023545,0
+HE.US,D,20120725,000000,18.0408,18.0612,17.8241,17.9017,416662.42035,0
+HE.US,D,20120726,000000,18.0696,18.2628,18.0408,18.1359,403488.54760228,0
+HE.US,D,20120727,000000,18.2385,18.3861,18.1751,18.3664,457494.03504578,0
+HE.US,D,20120730,000000,18.3469,18.4747,18.2798,18.4747,268084.40077847,0
+HE.US,D,20120731,000000,18.4747,18.4888,18.2153,18.2153,366125.2636616,0
+HE.US,D,20120801,000000,18.2341,18.5083,18.1088,18.1405,582572.45349426,0
+HE.US,D,20120802,000000,18.0939,18.1993,17.854,18.0528,365673.24526178,0
+HE.US,D,20120803,000000,18.1751,18.4057,18.0203,18.2274,543153.66408136,0
+HE.US,D,20120806,000000,18.1939,18.3412,18.0099,18.0333,510191.668304,0
+HE.US,D,20120807,000000,18.0883,18.1882,18.0155,18.0333,475468.72880784,0
+HE.US,D,20120808,000000,18.0203,18.1584,17.9595,18.1405,680715.07407404,0
+HE.US,D,20120809,000000,18.1658,18.1939,17.9641,18.0528,551272.85713998,0
+HE.US,D,20120810,000000,18.0696,18.0696,17.6897,17.6944,1487139.4643157,0
+HE.US,D,20120813,000000,17.8119,17.8465,17.6244,17.7409,688343.68792145,0
+HE.US,D,20120814,000000,17.7895,17.9155,17.727,17.8465,370975.35682379,0
+HE.US,D,20120815,000000,17.8055,17.9026,17.7681,17.8119,266122.0839337,0
+HE.US,D,20120816,000000,17.7866,17.8119,17.6944,17.7681,241730.22848112,0
+HE.US,D,20120817,000000,17.7978,17.8119,17.6579,17.7559,295503.27992281,0
+HE.US,D,20120820,000000,17.6944,17.7495,17.6177,17.6832,321312.24519288,0
+HE.US,D,20120821,000000,17.6944,17.7624,17.5401,17.547,615279.5194632,0
+HE.US,D,20120822,000000,17.5591,17.7092,17.4731,17.5795,523697.59248289,0
+HE.US,D,20120823,000000,17.5936,17.643,17.4059,17.4171,528767.26804308,0
+HE.US,D,20120824,000000,17.4171,17.6177,17.3601,17.5936,305758.31347732,0
+HE.US,D,20120827,000000,17.6177,17.67,17.502,17.599,264928.84104883,0
+HE.US,D,20120828,000000,17.547,17.6579,17.5216,17.5936,361021.31182464,0
+HE.US,D,20120829,000000,17.5523,17.5936,17.4731,17.5263,389527.3916226,0
+HE.US,D,20120830,000000,17.4572,17.4881,17.3862,17.3862,257930.05378697,0
+HE.US,D,20120831,000000,17.4236,17.4946,17.1537,17.1537,731761.01924565,0
+HE.US,D,20120904,000000,17.1537,17.3461,17.0698,17.3322,549987.4967613,0
+HE.US,D,20120905,000000,17.3461,17.3984,17.251,17.3023,535772.48210685,0
+HE.US,D,20120906,000000,17.3517,17.7149,17.3088,17.7149,911386.91876399,0
+HE.US,D,20120907,000000,17.7092,17.8465,17.67,17.8465,821976.17968999,0
+HE.US,D,20120910,000000,17.8119,17.9091,17.7624,17.8055,367681.62085344,0
+HE.US,D,20120911,000000,17.7812,17.8055,17.6832,17.6944,696589.27475063,0
+HE.US,D,20120912,000000,17.7092,17.7149,17.3928,17.4236,727543.96606997,0
+HE.US,D,20120913,000000,17.4284,17.7149,17.4284,17.7149,479219.83884628,0
+HE.US,D,20120914,000000,17.7624,17.7895,17.5936,17.67,305867.5691095,0
+HE.US,D,20120917,000000,17.6513,17.6832,17.3928,17.4059,688897.46401792,0
+HE.US,D,20120918,000000,17.3797,17.3984,17.2686,17.2686,505823.58528382,0
+HE.US,D,20120919,000000,17.2686,17.4059,17.251,17.2864,339225.88433696,0
+HE.US,D,20120920,000000,17.2564,17.322,17.2061,17.322,472469.55459094,0
+HE.US,D,20120921,000000,17.3685,17.3797,17.0737,17.081,1466562.9869205,0
+HE.US,D,20120924,000000,17.1072,17.3601,17.1024,17.322,623369.79191328,0
+HE.US,D,20120925,000000,17.3732,17.4432,17.2622,17.2686,454398.45880049,0
+HE.US,D,20120926,000000,17.3152,17.4824,17.2686,17.2751,384263.84087194,0
+HE.US,D,20120927,000000,17.2808,17.3322,17.1136,17.1537,343301.547871,0
+HE.US,D,20120928,000000,17.1277,17.1332,16.9783,17.0109,820868.62749703,0
+HE.US,D,20121001,000000,17.0109,17.0698,16.8102,16.829,1124486.8159438,0
+HE.US,D,20121002,000000,16.8486,17.0174,16.8149,16.9587,594568.07922822,0
+HE.US,D,20121003,000000,17.0737,17.122,16.9279,17.0874,483180.89107987,0
+HE.US,D,20121004,000000,17.1024,17.2564,17.081,17.1976,489547.70948888,0
+HE.US,D,20121005,000000,17.251,17.2948,17.1453,17.178,580996.81589675,0
+HE.US,D,20121008,000000,17.1725,17.251,17.0737,17.1648,626152.5971331,0
+HE.US,D,20121009,000000,17.122,17.1838,16.8989,17.0951,834032.86004192,0
+HE.US,D,20121010,000000,17.0483,17.1389,16.9587,16.9978,322781.84055916,0
+HE.US,D,20121011,000000,17.1136,17.1136,16.9848,16.9848,305943.61959858,0
+HE.US,D,20121012,000000,16.9717,17.0054,16.8102,16.8149,350240.35164853,0
+HE.US,D,20121015,000000,16.8036,16.8943,16.7216,16.8764,394877.70419883,0
+HE.US,D,20121016,000000,16.9055,17.0054,16.8943,17.0054,346073.64175434,0
+HE.US,D,20121017,000000,16.9408,17.1537,16.9408,17.1136,476884.76749168,0
+HE.US,D,20121018,000000,17.0698,17.1136,17.0286,17.1072,347710.33396984,0
+HE.US,D,20121019,000000,17.0737,17.1453,16.9344,16.9717,343216.92831274,0
+HE.US,D,20121022,000000,16.9717,17.0231,16.7991,16.8764,271235.67597352,0
+HE.US,D,20121023,000000,16.7777,16.8036,16.5973,16.6599,403086.87248394,0
+HE.US,D,20121024,000000,16.6665,16.7131,16.5376,16.5908,245631.29723039,0
+HE.US,D,20121025,000000,16.6721,16.7271,16.5199,16.7271,409787.88459141,0
+HE.US,D,20121026,000000,16.7076,16.8428,16.6291,16.6599,216264.0259787,0
+HE.US,D,20121031,000000,16.7777,16.7914,16.6105,16.7309,326075.57652951,0
+HE.US,D,20121101,000000,16.7271,17.0624,16.7271,16.9587,685384.14564956,0
+HE.US,D,20121102,000000,17.0286,17.0286,16.6543,16.6543,549554.75876715,0
+HE.US,D,20121105,000000,16.6543,16.6805,16.5591,16.6105,339640.41305909,0
+HE.US,D,20121106,000000,16.6805,16.8036,16.5199,16.6048,637620.15397815,0
+HE.US,D,20121107,000000,16.4871,16.5973,16.1306,16.2287,737842.91610408,0
+HE.US,D,20121108,000000,16.2743,16.5199,16.2398,16.2669,558806.14009263,0
+HE.US,D,20121109,000000,16.2669,16.3836,16.1698,16.2005,476262.43884167,0
+HE.US,D,20121112,000000,16.1912,16.2743,16.0278,16.0559,302500.99605104,0
+HE.US,D,20121113,000000,16.0474,16.222,15.8588,16.1175,578001.92621444,0
+HE.US,D,20121114,000000,16.1306,16.2332,15.8486,15.9168,667510.1384505,0
+HE.US,D,20121115,000000,16.0298,16.0298,15.5983,15.7152,772225.23509988,0
+HE.US,D,20121116,000000,15.675,15.871,15.4873,15.8525,658685.06831727,0
+HE.US,D,20121119,000000,16.0148,16.0148,15.7487,15.8345,490593.13593021,0
+HE.US,D,20121120,000000,15.8345,15.9531,15.6889,15.8198,472851.9493036,0
+HE.US,D,20121121,000000,15.8851,16.0083,15.5983,15.7367,517030.85665218,0
+HE.US,D,20121123,000000,15.815,15.8198,15.6368,15.7665,220162.95246067,0
+HE.US,D,20121126,000000,15.7795,16.0008,15.7795,15.9886,531170.89195121,0
+HE.US,D,20121127,000000,16.0214,16.1464,15.9886,16.0372,511392.40912441,0
+HE.US,D,20121128,000000,15.9774,16.1539,15.8345,16.1268,728542.26263074,0
+HE.US,D,20121129,000000,16.1876,16.2828,16.0493,16.2716,499489.97201792,0
+HE.US,D,20121130,000000,16.2912,16.3565,16.1987,16.3107,804170.72504445,0
+HE.US,D,20121203,000000,16.5207,16.5469,16.2586,16.4087,584069.89833542,0
+HE.US,D,20121204,000000,16.4023,16.5535,16.3882,16.4294,543544.62786321,0
+HE.US,D,20121205,000000,16.4423,16.7179,16.4341,16.5777,454738.00816719,0
+HE.US,D,20121206,000000,16.561,16.7821,16.561,16.6189,409150.56007032,0
+HE.US,D,20121207,000000,16.6244,16.7252,16.5021,16.5843,364925.59397484,0
+HE.US,D,20121210,000000,16.6123,16.7291,16.5469,16.7104,513689.99080128,0
+HE.US,D,20121211,000000,16.7104,16.8409,16.6189,16.6524,523904.32127712,0
+HE.US,D,20121212,000000,16.7104,16.7561,16.6319,16.6561,621063.64116722,0
+HE.US,D,20121213,000000,16.6244,16.6693,16.3827,16.4087,648960.24591897,0
+HE.US,D,20121214,000000,16.6189,16.6189,16.2716,16.4294,455313.20693665,0
+HE.US,D,20121217,000000,16.3975,16.7963,16.3827,16.7897,703337.41673866,0
+HE.US,D,20121218,000000,16.7757,16.8084,16.6394,16.7104,421102.26932466,0
+HE.US,D,20121219,000000,16.7252,16.7291,16.5207,16.5207,425877.38313142,0
+HE.US,D,20121220,000000,16.5665,16.6972,16.4807,16.6972,477984.8217491,0
+HE.US,D,20121221,000000,16.5396,16.7291,16.5152,16.7291,1134305.8981032,0
+HE.US,D,20121224,000000,16.7179,16.7252,16.5665,16.6917,203682.49013881,0
+HE.US,D,20121226,000000,16.6693,16.6842,16.4023,16.4087,339035.22254746,0
+HE.US,D,20121227,000000,16.4153,16.5319,16.2332,16.3761,471847.22594095,0
+HE.US,D,20121228,000000,16.3053,16.4423,16.2053,16.2127,335804.6834624,0
+HE.US,D,20121231,000000,16.2053,16.4807,16.0298,16.4601,590511.69609986,0
+HE.US,D,20130102,000000,16.7179,16.9344,16.6972,16.9194,674572.12259764,0
+HE.US,D,20130103,000000,16.9271,17.0063,16.8867,16.9456,377511.41434933,0
+HE.US,D,20130104,000000,16.9932,17.0707,16.8933,17.0641,459695.21469426,0
+HE.US,D,20130107,000000,17.0381,17.0576,16.8084,16.8335,379510.14973817,0
+HE.US,D,20130108,000000,16.8409,16.8989,16.7354,16.827,377122.59283478,0
+HE.US,D,20130109,000000,16.8625,16.9344,16.6972,16.7691,322892.167325,0
+HE.US,D,20130110,000000,16.8409,16.9045,16.7291,16.7757,447529.27871013,0
+HE.US,D,20130111,000000,16.7486,16.8691,16.7252,16.8691,283895.40456977,0
+HE.US,D,20130114,000000,16.8933,16.9932,16.8477,16.8989,368015.8145519,0
+HE.US,D,20130115,000000,16.8409,16.9717,16.7821,16.9717,342060.10397193,0
+HE.US,D,20130116,000000,16.8989,16.9717,16.7635,16.7963,269666.46517789,0
+HE.US,D,20130117,000000,16.827,16.9408,16.8205,16.8335,290077.98799118,0
+HE.US,D,20130118,000000,16.8691,16.9271,16.7963,16.9194,257894.70637655,0
+HE.US,D,20130122,000000,16.9271,17.0893,16.9271,17.0641,385408.88274262,0
+HE.US,D,20130123,000000,17.0707,17.1165,16.9344,16.9783,330948.16349832,0
+HE.US,D,20130124,000000,17.0119,17.0977,16.9045,17.0119,424577.02688167,0
+HE.US,D,20130125,000000,17.0707,17.1931,16.9783,17.1931,459216.4179532,0
+HE.US,D,20130128,000000,17.2014,17.2415,17.1099,17.235,349345.95505171,0
+HE.US,D,20130129,000000,17.2779,17.5533,17.2097,17.516,824285.543837,0
+HE.US,D,20130130,000000,17.4824,17.6075,17.4498,17.5104,525471.38980545,0
+HE.US,D,20130131,000000,17.5104,17.6793,17.4655,17.6608,578309.34157167,0
+HE.US,D,20130201,000000,17.6793,17.7783,17.6132,17.7661,505518.31219388,0
+HE.US,D,20130204,000000,17.6971,17.7607,17.5674,17.6075,526737.46977845,0
+HE.US,D,20130205,000000,17.6205,17.7185,17.4572,17.6459,835965.18514453,0
+HE.US,D,20130206,000000,17.6392,17.7364,17.5533,17.7317,309588.68740577,0
+HE.US,D,20130207,000000,17.7661,17.9408,17.7185,17.9324,871046.95441305,0
+HE.US,D,20130208,000000,17.981,18.0967,17.854,18.0238,638782.33398719,0
+HE.US,D,20130211,000000,18.0183,18.1827,18.0183,18.1732,1008952.198307,0
+HE.US,D,20130212,000000,18.1414,18.1956,18.0807,18.1369,326984.96899743,0
+HE.US,D,20130213,000000,18.1369,18.2359,18.1172,18.2227,357520.84706005,0
+HE.US,D,20130214,000000,18.1956,18.2359,18.0509,18.177,354935.13043162,0
+HE.US,D,20130215,000000,18.1882,18.2834,18.0874,18.2227,722594.25747844,0
+HE.US,D,20130219,000000,18.177,18.2843,17.9641,18.0715,925548.37673599,0
+HE.US,D,20130220,000000,18.079,18.1013,17.8474,17.8474,685123.86017288,0
+HE.US,D,20130221,000000,17.8324,17.8847,17.6392,17.6868,580857.56852239,0
+HE.US,D,20130222,000000,17.7729,17.8987,17.7121,17.8727,351450.73267178,0
+HE.US,D,20130225,000000,17.9174,18.0286,17.6075,17.6075,417306.17167298,0
+HE.US,D,20130226,000000,17.6459,17.8474,17.5954,17.7327,475805.0647736,0
+HE.US,D,20130227,000000,17.7327,17.8474,17.7056,17.7895,316860.61374809,0
+HE.US,D,20130228,000000,17.7803,17.9641,17.7327,17.8727,712644.49701388,0
+HE.US,D,20130301,000000,17.7978,17.7978,17.5401,17.6542,1249949.7713724,0
+HE.US,D,20130304,000000,17.6254,17.9296,17.6205,17.9174,878268.53747389,0
+HE.US,D,20130305,000000,17.9445,18.1359,17.9296,18.1163,700165.79000428,0
+HE.US,D,20130306,000000,18.177,18.1882,18.0286,18.0958,356240.84234962,0
+HE.US,D,20130307,000000,18.107,18.1956,18.0426,18.0921,488700.44277261,0
+HE.US,D,20130308,000000,18.1668,18.1882,17.9921,18.1294,361751.82497318,0
+HE.US,D,20130311,000000,18.0715,18.3105,18.0574,18.2302,472652.71844491,0
+HE.US,D,20130312,000000,18.1882,18.2555,18.0921,18.1956,308702.85987812,0
+HE.US,D,20130313,000000,18.2471,18.3348,18.1724,18.29,365467.58760118,0
+HE.US,D,20130314,000000,18.3348,18.4085,18.2686,18.3105,374766.09880722,0
+HE.US,D,20130315,000000,18.277,18.3825,18.1359,18.26,640843.19512767,0
+HE.US,D,20130318,000000,18.1724,18.2368,18.0491,18.0574,549129.51870853,0
+HE.US,D,20130319,000000,17.9856,18.1405,17.7729,17.8847,2571254.1818993,0
+HE.US,D,20130320,000000,17.7895,18.2023,17.7195,17.9856,8581180.4993083,0
+HE.US,D,20130321,000000,17.8577,18.0958,17.8577,18.0715,740868.8686622,0
+HE.US,D,20130322,000000,18.0715,18.1584,17.9987,18.0715,469431.8195627,0
+HE.US,D,20130325,000000,18.107,18.1817,17.9987,18.0165,534714.20206175,0
+HE.US,D,20130326,000000,18.0574,18.177,18.0491,18.1405,483506.51570914,0
+HE.US,D,20130327,000000,18.079,18.26,18.0219,18.2555,505451.90190766,0
+HE.US,D,20130328,000000,18.2368,18.3759,18.2106,18.3479,469797.07613696,0
+HE.US,D,20130401,000000,18.3674,18.3759,18.0865,18.1882,412270.77238954,0
+HE.US,D,20130402,000000,18.1882,18.2686,18.0921,18.15,404184.78447406,0
+HE.US,D,20130403,000000,18.1584,18.2106,18.0491,18.0491,611491.99088072,0
+HE.US,D,20130404,000000,18.0958,18.177,18.0165,18.177,393070.70173314,0
+HE.US,D,20130405,000000,18.035,18.177,18.0286,18.1294,537475.58460859,0
+HE.US,D,20130408,000000,18.0715,18.3217,18.0659,18.3217,692137.64330583,0
+HE.US,D,20130409,000000,18.3479,18.3609,18.1405,18.1405,405686.5138498,0
+HE.US,D,20130410,000000,18.1405,18.1956,18.0426,18.1359,1319481.3410566,0
+HE.US,D,20130411,000000,18.1163,18.2106,18.079,18.2023,546236.38672288,0
+HE.US,D,20130412,000000,18.1584,18.2181,18.0715,18.0958,444164.84791897,0
+HE.US,D,20130415,000000,18.0426,18.0715,17.6459,17.6655,768467.69825956,0
+HE.US,D,20130416,000000,17.7466,17.7671,17.5729,17.7382,592996.72616528,0
+HE.US,D,20130417,000000,17.6868,17.698,17.4217,17.6392,795119.6457113,0
+HE.US,D,20130418,000000,17.6868,17.7327,17.5888,17.7056,739142.20122018,0
+HE.US,D,20130419,000000,17.7252,18.0117,17.6608,17.9921,317879.26184819,0
+HE.US,D,20130422,000000,17.9921,18.079,17.8119,18.0219,308251.91261194,0
+HE.US,D,20130423,000000,18.0921,18.1229,17.9445,18.1229,370271.62201647,0
+HE.US,D,20130424,000000,18.1405,18.3217,18.035,18.3153,1374390.8652997,0
+HE.US,D,20130425,000000,18.329,18.5271,18.2843,18.4338,541774.04394159,0
+HE.US,D,20130426,000000,18.429,18.5271,18.4085,18.4469,265749.32942389,0
+HE.US,D,20130429,000000,18.4738,18.626,18.388,18.6074,334684.27766566,0
+HE.US,D,20130430,000000,18.5868,18.7372,18.4815,18.7372,545876.48581685,0
+HE.US,D,20130501,000000,18.6541,18.6933,18.3348,18.3674,400204.45183477,0
+HE.US,D,20130502,000000,18.388,18.4815,18.2555,18.4402,602507.3218338,0
+HE.US,D,20130503,000000,18.5934,18.6998,18.516,18.5868,419978.65012698,0
+HE.US,D,20130506,000000,18.5868,18.6476,18.4738,18.5327,460097.96094624,0
+HE.US,D,20130507,000000,18.5868,18.6671,18.5327,18.6074,475966.80595459,0
+HE.US,D,20130508,000000,18.4738,18.5205,18.329,18.5205,535126.58851657,0
+HE.US,D,20130509,000000,18.5737,18.5737,18.1359,18.1817,562843.24281531,0
+HE.US,D,20130510,000000,18.2106,18.2686,18.1163,18.1817,293364.22602598,0
+HE.US,D,20130513,000000,18.1294,18.2106,18.0219,18.0659,407187.17209189,0
+HE.US,D,20130514,000000,18.1013,18.3544,18.079,18.3105,390145.43573802,0
+HE.US,D,20130515,000000,18.3031,18.6671,18.2843,18.5672,592283.35115513,0
+HE.US,D,20130516,000000,18.5271,18.6401,18.4815,18.516,428244.58849548,0
+HE.US,D,20130517,000000,18.5327,18.6933,18.3825,18.6858,566559.00544333,0
+HE.US,D,20130520,000000,18.6726,18.7876,18.5859,18.6,665921.64724919,0
+HE.US,D,20130521,000000,18.6,18.7324,18.5141,18.7324,508071.89481284,0
+HE.US,D,20130522,000000,18.7445,18.8743,18.1509,18.2125,649037.36754169,0
+HE.US,D,20130523,000000,18.079,18.1966,17.7355,18.0659,834918.68756956,0
+HE.US,D,20130524,000000,18.0212,18.0659,17.8148,17.883,515585.89735981,0
+HE.US,D,20130528,000000,17.9921,18.0921,17.8222,17.9277,420694.16740443,0
+HE.US,D,20130529,000000,17.8455,17.9622,17.4469,17.602,1126439.4925858,0
+HE.US,D,20130530,000000,17.7092,18.0715,17.6767,17.728,609754.6121022,0
+HE.US,D,20130531,000000,17.6112,17.8484,17.5114,17.5236,678627.43459235,0
+HE.US,D,20130603,000000,17.4926,17.602,17.2779,17.4804,645356.95232411,0
+HE.US,D,20130604,000000,17.3331,17.3331,16.8307,16.9399,1524933.3439833,0
+HE.US,D,20130605,000000,16.8672,16.8858,16.4909,16.6459,1314704.0849826,0
+HE.US,D,20130606,000000,16.6385,16.8177,16.4836,16.7505,971753.86894828,0
+HE.US,D,20130607,000000,16.8,16.8728,16.617,16.7364,846768.63912725,0
+HE.US,D,20130610,000000,16.7364,16.8513,16.4685,16.6114,1191110.2577713,0
+HE.US,D,20130611,000000,16.5216,16.73,16.4031,16.5172,966884.49538041,0
+HE.US,D,20130612,000000,16.6982,16.7113,16.2342,16.3034,1037014.8287744,0
+HE.US,D,20130613,000000,16.3097,16.5759,16.2165,16.5703,902901.39799747,0
+HE.US,D,20130614,000000,16.6301,16.7785,16.5284,16.6561,619790.06325868,0
+HE.US,D,20130617,000000,16.744,16.8307,16.5918,16.6301,550847.61708136,0
+HE.US,D,20130618,000000,16.6635,16.77,16.5449,16.744,556873.81499003,0
+HE.US,D,20130619,000000,16.744,16.744,16.3174,16.3294,1124649.6282586,0
+HE.US,D,20130620,000000,16.2416,16.2967,15.9617,16.0493,1051000.620828,0
+HE.US,D,20130621,000000,16.1352,16.4172,16.0493,16.3761,1627034.8745294,0
+HE.US,D,20130624,000000,16.1912,16.463,16.1008,16.336,807170.970395,0
+HE.US,D,20130625,000000,16.4294,16.6048,16.35,16.5357,624998.98619324,0
+HE.US,D,20130626,000000,16.6114,16.7262,16.463,16.6767,678124.00177738,0
+HE.US,D,20130627,000000,16.7364,16.8858,16.7197,16.7655,544226.93999757,0
+HE.US,D,20130628,000000,16.7655,17.025,16.7262,16.9456,1045507.8474764,0
+HE.US,D,20130701,000000,17.039,17.0727,16.6693,16.73,671840.73179296,0
+HE.US,D,20130702,000000,16.7197,16.9587,16.6515,16.7579,646601.60962411,0
+HE.US,D,20130703,000000,16.6635,16.9186,16.6235,16.8177,557872.1115508,0
+HE.US,D,20130705,000000,16.8597,16.8728,16.6235,16.8307,371940.44824144,0
+HE.US,D,20130708,000000,16.8793,17.2267,16.8055,17.1389,801585.00841601,0
+HE.US,D,20130709,000000,17.1912,17.4628,17.18,17.3078,654032.06374648,0
+HE.US,D,20130710,000000,17.3013,17.3695,17.2481,17.3078,555417.07322754,0
+HE.US,D,20130711,000000,17.4543,17.516,17.4068,17.4804,503746.65713862,0
+HE.US,D,20130712,000000,17.5085,17.5411,17.4068,17.5263,440702.94396575,0
+HE.US,D,20130715,000000,17.4862,17.8969,17.4804,17.854,584155.58902733,0
+HE.US,D,20130716,000000,17.8885,17.8969,17.6888,17.7832,476024.64717162,0
+HE.US,D,20130717,000000,17.8633,17.9034,17.7755,17.8279,248451.59212792,0
+HE.US,D,20130718,000000,17.883,18.0023,17.8455,17.9585,357284.12652365,0
+HE.US,D,20130719,000000,17.9352,18.0659,17.8783,17.9921,564621.32467248,0
+HE.US,D,20130722,000000,17.9772,18.1163,17.9772,18.0491,319203.18303822,0
+HE.US,D,20130723,000000,18.079,18.1732,17.9921,18.079,382038.02514955,0
+HE.US,D,20130724,000000,18.1013,18.1302,17.7504,17.7866,293889.08151394,0
+HE.US,D,20130725,000000,17.7504,17.9622,17.7504,17.9502,390217.20169249,0
+HE.US,D,20130726,000000,17.854,17.9772,17.771,17.9212,241014.71120366,0
+HE.US,D,20130729,000000,17.8969,18.0491,17.8455,17.9502,329204.35791792,0
+HE.US,D,20130730,000000,18.0212,18.1732,17.9091,17.9921,360003.73485819,0
+HE.US,D,20130731,000000,17.9585,18.0108,17.7223,17.8484,638689.14535974,0
+HE.US,D,20130801,000000,18.0023,18.2368,17.9847,18.1509,1039302.7702484,0
+HE.US,D,20130802,000000,18.1359,18.178,17.9585,18.0491,383278.39791496,0
+HE.US,D,20130805,000000,18.035,18.0659,17.8222,17.8484,443361.4976823,0
+HE.US,D,20130806,000000,17.8222,18.0865,17.6944,17.728,275138.88699008,0
+HE.US,D,20130807,000000,17.6822,17.7504,17.5599,17.7092,370093.81383076,0
+HE.US,D,20130808,000000,17.7355,18.0574,17.7355,17.9502,349982.20843915,0
+HE.US,D,20130809,000000,17.8699,18.0491,17.8484,17.8885,318752.23577204,0
+HE.US,D,20130812,000000,17.8484,17.9277,17.7755,17.9277,393209.9491075,0
+HE.US,D,20130813,000000,17.9277,17.9707,17.7832,17.8222,315894.45119679,0
+HE.US,D,20130814,000000,17.7866,17.8699,17.602,17.6401,982374.15907705,0
+HE.US,D,20130815,000000,17.5479,17.6215,17.4405,17.4804,573815.93591457,0
+HE.US,D,20130816,000000,17.4759,17.4862,17.3013,17.3807,888511.78855825,0
+HE.US,D,20130819,000000,17.3611,17.4068,17.1761,17.1966,713894.50998213,0
+HE.US,D,20130820,000000,17.1966,17.4011,17.1249,17.2389,418406.22593039,0
+HE.US,D,20130821,000000,17.1642,17.2779,16.8457,16.911,499973.05329357,0
+HE.US,D,20130822,000000,16.9475,17.1053,16.911,17.0231,264807.80294651,0
+HE.US,D,20130823,000000,17.0744,17.1416,16.9671,17.1053,258999.04516856,0
+HE.US,D,20130826,000000,17.0624,17.1295,16.9194,16.9475,367753.38680792,0
+HE.US,D,20130827,000000,16.8457,17.0027,16.8457,16.8858,416029.3803635,0
+HE.US,D,20130828,000000,16.8233,17.0548,16.8111,16.9475,375824.37885232,0
+HE.US,D,20130829,000000,16.9354,17.0027,16.8233,16.8682,278810.73313849,0
+HE.US,D,20130830,000000,16.8682,16.9671,16.8111,16.9475,770877.74896957,0
+HE.US,D,20130903,000000,17.0343,17.1416,16.391,16.4116,1303495.7424804,0
+HE.US,D,20130904,000000,16.4311,16.5552,16.3443,16.5143,1049298.5894599,0
+HE.US,D,20130905,000000,16.5246,16.6908,16.447,16.6281,650696.55356383,0
+HE.US,D,20130906,000000,16.7645,16.8597,16.6356,16.7104,550181.37195176,0
+HE.US,D,20130909,000000,16.7047,16.8111,16.6356,16.7291,421701.03303439,0
+HE.US,D,20130910,000000,16.7914,16.9475,16.7179,16.9475,447862.40127494,0
+HE.US,D,20130911,000000,16.995,17.0157,16.7252,16.7579,599456.73320175,0
+HE.US,D,20130912,000000,16.8682,16.8682,16.6908,16.6964,324841.63056599,0
+HE.US,D,20130913,000000,16.6964,16.8383,16.6964,16.7364,322337.32009487,0
+HE.US,D,20130916,000000,16.8924,16.9279,16.6207,16.644,459186.42621104,0
+HE.US,D,20130917,000000,16.6207,16.8177,16.6021,16.8111,366562.28619035,0
+HE.US,D,20130918,000000,16.7777,17.2389,16.6824,17.1966,556502.13161386,0
+HE.US,D,20130919,000000,17.2117,17.2724,17.0819,17.1642,266389.86734592,0
+HE.US,D,20130920,000000,17.1966,17.1966,16.9279,16.9354,853300.4121182,0
+HE.US,D,20130923,000000,16.8803,17.292,16.8513,17.2389,584730.78779678,0
+HE.US,D,20130924,000000,17.2724,17.3069,17.1697,17.1966,372284.28214274,0
+HE.US,D,20130925,000000,17.2117,17.2117,17.0157,17.0231,236879.06418529,0
+HE.US,D,20130926,000000,17.0343,17.1882,16.9802,17.1828,367118.20455413,0
+HE.US,D,20130927,000000,17.0819,17.1642,16.9671,17.0027,394140.76424839,0
+HE.US,D,20130930,000000,16.9418,17.0548,16.8738,17.008,513279.74661376,0
+HE.US,D,20131001,000000,17.0269,17.2648,17.0269,17.1642,966844.86343541,0
+HE.US,D,20131002,000000,17.0968,17.1761,16.952,17.0548,480136.72924972,0
+HE.US,D,20131003,000000,17.0157,17.0157,16.7914,16.8803,846191.2980905,0
+HE.US,D,20131004,000000,16.9037,16.952,16.8111,16.8597,527239.83145977,0
+HE.US,D,20131007,000000,16.7841,16.8597,16.6356,16.644,523607.61725638,0
+HE.US,D,20131008,000000,16.644,16.8924,16.6085,16.77,553077.71733836,0
+HE.US,D,20131009,000000,16.77,17.1099,16.7104,16.8233,546192.47024327,0
+HE.US,D,20131010,000000,16.9605,17.2472,16.8307,17.1882,569900.94242786,0
+HE.US,D,20131011,000000,17.3396,17.4824,17.1882,17.4722,632550.47841794,0
+HE.US,D,20131014,000000,17.3807,17.4338,17.1165,17.3003,699208.19652218,0
+HE.US,D,20131015,000000,17.2313,17.292,16.8383,16.8924,707575.89258732,0
+HE.US,D,20131016,000000,16.9605,17.0624,16.9194,17.0399,390554.60879189,0
+HE.US,D,20131017,000000,16.995,17.4946,16.9475,17.4638,406327.05177183,0
+HE.US,D,20131018,000000,17.5291,17.6112,17.4479,17.599,590549.18577756,0
+HE.US,D,20131021,000000,17.5626,17.6177,17.4881,17.5236,498513.09813013,0
+HE.US,D,20131022,000000,17.5431,17.8484,17.4217,17.8484,690776.23243809,0
+HE.US,D,20131023,000000,17.7327,18.0883,17.7327,17.8616,532067.43081534,0
+HE.US,D,20131024,000000,17.8773,17.9585,17.7476,17.883,522039.4775944,0
+HE.US,D,20131025,000000,17.8689,18.0807,17.8139,18.0594,675927.10666349,0
+HE.US,D,20131028,000000,18.0117,18.1331,17.9921,18.0977,897659.26991978,0
+HE.US,D,20131029,000000,18.0977,18.1443,17.9987,18.1331,579039.85472022,0
+HE.US,D,20131030,000000,18.1033,18.2209,18.0165,18.0426,499405.35245965,0
+HE.US,D,20131031,000000,17.9585,18.1742,17.8959,18.0033,949513.92099633,0
+HE.US,D,20131101,000000,17.9987,18.1379,17.9856,18.0883,449269.87088959,0
+HE.US,D,20131104,000000,18.1443,18.259,18.0033,18.2453,500097.30479684,0
+HE.US,D,20131105,000000,18.1798,18.3973,18.0977,18.1742,866647.80851705,0
+HE.US,D,20131106,000000,18.2453,18.329,18.1247,18.2282,451220.40526423,0
+HE.US,D,20131107,000000,18.1798,18.2965,17.8959,17.9091,494240.34600469,0
+HE.US,D,20131108,000000,17.685,18.0939,17.685,18.0724,693698.28503227,0
+HE.US,D,20131111,000000,18.1247,18.1247,17.9502,17.9856,421522.15371502,0
+HE.US,D,20131112,000000,17.9203,17.9921,17.7624,17.854,620530.21661007,0
+HE.US,D,20131113,000000,17.6971,18.036,17.6645,18.0286,514906.79862642,0
+HE.US,D,20131114,000000,18.0426,18.1247,17.9772,18.0228,290641.40429049,0
+HE.US,D,20131115,000000,17.9987,18.0807,17.9091,18.0426,358420.59932512,0
+HE.US,D,20131118,000000,18.0678,18.1807,17.9493,18.0033,355652.78997639,0
+HE.US,D,20131119,000000,17.9333,18.0117,17.8418,17.9017,311515.65684012,0
+HE.US,D,20131120,000000,17.9493,17.9622,17.6934,17.7783,299546.80944739,0
+HE.US,D,20131121,000000,17.7876,17.8745,17.7429,17.811,288490.56792352,0
+HE.US,D,20131122,000000,17.811,17.8418,17.7149,17.772,207820.27942449,0
+HE.US,D,20131125,000000,17.7783,17.811,17.6122,17.6468,399597.11905585,0
+HE.US,D,20131126,000000,17.5869,17.5869,17.3882,17.4469,440419.09354879,0
+HE.US,D,20131127,000000,17.4413,17.5357,17.3255,17.4004,337767.00030718,0
+HE.US,D,20131129,000000,17.4824,17.772,17.3508,17.3508,524266.36445045,0
+HE.US,D,20131202,000000,17.4068,17.6551,17.2818,17.4553,389594.87304249,0
+HE.US,D,20131203,000000,17.3797,17.544,17.3377,17.4553,426220.14589907,0
+HE.US,D,20131204,000000,17.4208,17.5245,17.3255,17.4722,401871.13579244,0
+HE.US,D,20131205,000000,17.4956,17.5357,17.3508,17.5179,392450.51535044,0
+HE.US,D,20131206,000000,17.5795,17.8587,17.5357,17.7429,541877.94390554,0
+HE.US,D,20131209,000000,17.7288,17.7783,17.5179,17.6934,390939.14577186,0
+HE.US,D,20131210,000000,17.6878,17.6878,17.4208,17.4413,325021.58101899,0
+HE.US,D,20131211,000000,17.4124,17.489,17.1053,17.1202,692235.11646789,0
+HE.US,D,20131212,000000,17.1613,17.3452,17.1613,17.2434,396744.69014885,0
+HE.US,D,20131213,000000,17.2631,17.3116,17.1547,17.305,334560.02616239,0
+HE.US,D,20131216,000000,17.3116,17.5513,17.3116,17.5245,372911.96646099,0
+HE.US,D,20131217,000000,17.5357,17.6392,17.4553,17.5513,419249.20811208,0
+HE.US,D,20131218,000000,17.6075,17.7355,17.374,17.6934,464930.91597005,0
+HE.US,D,20131219,000000,17.6672,17.6672,17.3882,17.4338,373190.46120969,0
+HE.US,D,20131220,000000,17.4124,17.7876,17.4124,17.772,787774.88228085,0
+HE.US,D,20131223,000000,17.8941,17.9921,17.7512,17.8418,479454.41711538,0
+HE.US,D,20131224,000000,17.7876,17.9493,17.7429,17.8811,124972.37621723,0
+HE.US,D,20131226,000000,17.8587,17.9193,17.6757,17.7355,317450.80838863,0
+HE.US,D,20131227,000000,17.811,17.8474,17.7092,17.7876,238281.17813169,0
+HE.US,D,20131230,000000,17.7652,17.8866,17.7652,17.8324,320496.04135243,0
+HE.US,D,20131231,000000,17.8596,17.9567,17.825,17.8661,339567.57597096,0
+HE.US,D,20140102,000000,17.8474,17.9697,17.4004,17.489,633963.30370083,0
+HE.US,D,20140103,000000,17.489,17.6075,17.4338,17.5513,360705.3273982,0
+HE.US,D,20140106,000000,17.5513,17.6122,17.4068,17.4338,669436.0367512,0
+HE.US,D,20140107,000000,17.4413,17.6392,17.4338,17.6254,485249.25015589,0
+HE.US,D,20140108,000000,17.6122,17.6878,17.4469,17.6392,969022.4781436,0
+HE.US,D,20140109,000000,17.6878,17.9493,17.5299,17.8324,1005258.9294856,0
+HE.US,D,20140110,000000,17.8745,18.1379,17.8046,18.0594,621455.67608271,0
+HE.US,D,20140113,000000,17.9847,18.0286,17.7009,17.785,837234.47851846,0
+HE.US,D,20140114,000000,17.811,17.9193,17.7598,17.9017,433111.81979604,0
+HE.US,D,20140115,000000,17.9017,18.0219,17.8811,17.9268,535935.29442148,0
+HE.US,D,20140116,000000,17.9268,18.0733,17.9081,18.036,320199.33733168,0
+HE.US,D,20140117,000000,18.0219,18.0883,17.9847,18.0883,327432.70286266,0
+HE.US,D,20140121,000000,18.1341,18.2712,18.0939,18.2618,475568.34423719,0
+HE.US,D,20140122,000000,18.3058,18.374,18.2311,18.2712,475636.89679072,0
+HE.US,D,20140123,000000,18.2423,18.3385,18.1751,18.2798,485132.49658816,0
+HE.US,D,20140124,000000,18.1714,18.2993,17.8745,17.8811,587758.8826222,0
+HE.US,D,20140127,000000,17.8811,17.9268,17.772,17.785,472028.24752761,0
+HE.US,D,20140128,000000,17.8418,17.8418,17.6672,17.7783,373216.16841727,0
+HE.US,D,20140129,000000,17.6551,17.7598,17.5357,17.6,716295.99162295,0
+HE.US,D,20140130,000000,17.6392,17.9193,17.5513,17.9081,593546.21772717,0
+HE.US,D,20140131,000000,17.6757,17.9268,17.6551,17.8409,785654.03765605,0
+HE.US,D,20140203,000000,17.7961,17.9193,17.2706,17.2761,1708809.5018204,0
+HE.US,D,20140204,000000,17.3312,17.374,17.1725,17.2164,1378658.2617568,0
+HE.US,D,20140205,000000,17.2434,17.4338,17.1613,17.2706,933421.20905537,0
+HE.US,D,20140206,000000,17.3591,17.5703,17.2818,17.4638,469741.37718722,0
+HE.US,D,20140207,000000,17.5936,17.6757,17.5179,17.6195,390223.62849438,0
+HE.US,D,20140210,000000,17.5703,17.7652,17.489,17.6468,542419.93753187,0
+HE.US,D,20140211,000000,17.6878,17.8811,17.5936,17.8046,583411.15114134,0
+HE.US,D,20140212,000000,17.7783,17.9193,17.7652,17.8811,338464.3083126,0
+HE.US,D,20140213,000000,17.9147,18.1462,17.825,18.1379,440027.05863329,0
+HE.US,D,20140214,000000,18.0986,18.2311,18.0807,18.1555,1050535.7488243,0
+HE.US,D,20140218,000000,18.2106,18.2106,17.9147,18.1379,687191.14811524,0
+HE.US,D,20140219,000000,18.0678,18.2798,17.5626,17.8324,2175889.1118901,0
+HE.US,D,20140220,000000,17.811,17.9147,17.6934,17.7009,1398824.4949645,0
+HE.US,D,20140221,000000,17.6542,17.7438,17.5085,17.516,1056506.2477832,0
+HE.US,D,20140224,000000,17.599,17.7092,17.4609,17.4684,737857.91197516,0
+HE.US,D,20140225,000000,17.4797,17.5777,17.3536,17.3965,711566.93656309,0
+HE.US,D,20140226,000000,17.4516,17.5421,17.4087,17.4609,647537.78043324,0
+HE.US,D,20140227,000000,17.4292,17.6664,17.4292,17.6392,728424.43792936,0
+HE.US,D,20140228,000000,17.6617,17.827,17.6254,17.6308,578997.00937426,0
+HE.US,D,20140303,000000,17.5216,17.6186,17.3536,17.516,852095.3867632,0
+HE.US,D,20140304,000000,17.6934,17.7978,17.6308,17.6664,637570.8818303,0
+HE.US,D,20140305,000000,17.6542,17.7092,17.501,17.5273,819792.1381799,0
+HE.US,D,20140306,000000,17.5421,17.5693,17.1735,17.1864,2085793.9184144,0
+HE.US,D,20140307,000000,17.2034,17.2313,16.9717,16.995,2115291.8679714,0
+HE.US,D,20140310,000000,16.9671,17.0707,16.9251,16.9792,1197366.7494145,0
+HE.US,D,20140311,000000,17.0707,17.1462,16.9325,17.0641,1222443.0592688,0
+HE.US,D,20140312,000000,17.0707,17.3536,17.0157,17.347,1160669.7106035,0
+HE.US,D,20140313,000000,17.4087,17.5553,17.3704,17.5085,1125047.0188423,0
+HE.US,D,20140314,000000,17.4684,17.785,17.2845,17.3331,1195830.743762,0
+HE.US,D,20140317,000000,17.405,17.5553,17.292,17.5085,755180.28534505,0
+HE.US,D,20140318,000000,17.501,17.6542,17.4852,17.5777,694636.5981087,0
+HE.US,D,20140319,000000,17.5487,17.6057,17.2238,17.2452,1029688.2746159,0
+HE.US,D,20140320,000000,17.2313,17.2779,17.1053,17.2313,764646.96453396,0
+HE.US,D,20140321,000000,17.347,17.405,17.1668,17.2639,2427167.4257175,0
+HE.US,D,20140324,000000,17.3331,17.4852,17.292,17.4162,893049.11069495,0
+HE.US,D,20140325,000000,17.4609,17.5273,17.3536,17.4376,961580.2415511,0
+HE.US,D,20140326,000000,17.5421,17.5421,17.1735,17.1735,960772.60677983,0
+HE.US,D,20140327,000000,17.1735,17.3825,17.1735,17.3331,697004.8746064,0
+HE.US,D,20140328,000000,17.3825,17.3825,17.2107,17.3144,914268.26827952,0
+HE.US,D,20140331,000000,17.3909,17.6878,17.321,17.6392,1132292.1668433,0
+HE.US,D,20140401,000000,17.6186,17.6186,17.3704,17.516,1117772.9502326,0
+HE.US,D,20140402,000000,16.9325,17.1623,16.6488,16.8111,10399470.571382,0
+HE.US,D,20140403,000000,17.0407,17.0912,16.6824,16.856,4093633.9432635,0
+HE.US,D,20140404,000000,16.9017,17.1735,16.8841,16.9876,3716665.5936742,0
+HE.US,D,20140407,000000,16.9876,17.0027,16.673,16.6899,4024468.7012873,0
+HE.US,D,20140408,000000,16.827,17.0707,16.6133,16.952,3114041.5182727,0
+HE.US,D,20140409,000000,16.995,16.995,16.7859,16.897,1893743.9397026,0
+HE.US,D,20140410,000000,16.9082,17.008,16.6899,16.8335,1623561.188106,0
+HE.US,D,20140411,000000,16.827,16.9596,16.8009,16.9082,1124722.4653466,0
+HE.US,D,20140414,000000,16.9456,17.0278,16.8419,17.0027,2703285.3288626,0
+HE.US,D,20140415,000000,17.0027,17.2034,16.9876,17.1735,2188572.4054267,0
+HE.US,D,20140416,000000,17.2313,17.3536,17.1323,17.347,1532965.7752164,0
+HE.US,D,20140417,000000,17.3536,17.4917,17.0027,17.0762,2119576.4025669,0
+HE.US,D,20140421,000000,17.1053,17.2164,17.0027,17.1202,1069583.7185026,0
+HE.US,D,20140422,000000,17.1668,17.2313,17.0278,17.1547,1121845.4003657,0
+HE.US,D,20140423,000000,17.1547,17.292,17.0407,17.0996,916720.09320183,0
+HE.US,D,20140424,000000,17.1117,17.1735,17.0353,17.1389,811951.43987,0
+HE.US,D,20140425,000000,17.1668,17.2389,17.0483,17.2389,1185428.9648977,0
+HE.US,D,20140428,000000,17.2715,17.3405,17.0567,17.1547,1207241.5305236,0
+HE.US,D,20140429,000000,17.2107,17.2518,16.9671,16.9792,1301460.5885476,0
+HE.US,D,20140430,000000,16.9792,17.0567,16.28,16.6488,4671119.5830592,0
+HE.US,D,20140501,000000,16.6488,16.6488,16.2724,16.3686,2830148.2559701,0
+HE.US,D,20140502,000000,16.3761,16.3761,15.9868,16.1548,2587099.4619673,0
+HE.US,D,20140505,000000,16.1689,16.3761,16.1044,16.196,1562102.7527335,0
+HE.US,D,20140506,000000,16.2174,16.3146,16.0979,16.1128,2443143.3840907,0
+HE.US,D,20140507,000000,16.3555,16.5646,16.1912,16.5498,2055343.7310438,0
+HE.US,D,20140508,000000,16.5498,16.5703,16.447,16.4733,1784250.5158455,0
+HE.US,D,20140509,000000,16.4807,16.5274,16.3277,16.3424,1241980.5370246,0
+HE.US,D,20140512,000000,16.3761,16.4948,16.3146,16.4881,1746942.9308546,0
+HE.US,D,20140513,000000,16.5172,16.6329,16.5172,16.5927,1206849.4956083,0
+HE.US,D,20140514,000000,16.6329,16.7785,16.5927,16.6133,1564042.5757716,0
+HE.US,D,20140515,000000,16.6133,16.856,16.6058,16.8486,1598655.188502,0
+HE.US,D,20140516,000000,16.8895,16.9325,16.6954,16.8643,1029559.7385781,0
+HE.US,D,20140519,000000,16.9017,16.9251,16.6422,16.6488,1535228.0094828,0
+HE.US,D,20140520,000000,16.6533,16.6964,16.4855,16.6488,1044041.4655111,0
+HE.US,D,20140521,000000,16.6533,16.7682,16.5918,16.6329,693275.18724096,0
+HE.US,D,20140522,000000,16.7374,16.7682,16.6739,16.6908,648589.63367646,0
+HE.US,D,20140523,000000,16.6964,16.8597,16.6739,16.6964,680794.33796406,0
+HE.US,D,20140527,000000,16.829,16.8504,16.73,16.8223,793415.47207592,0
+HE.US,D,20140528,000000,16.8728,17.0473,16.73,16.9997,1406725.1767588,0
+HE.US,D,20140529,000000,16.9997,17.0202,16.8438,16.9213,616739.47462663,0
+HE.US,D,20140530,000000,16.8933,16.9709,16.8438,16.9055,873202.07531462,0
+HE.US,D,20140602,000000,16.8933,16.9502,16.7262,16.7598,1056439.837497,0
+HE.US,D,20140603,000000,16.7514,16.7888,16.6329,16.6533,1155458.6454017,0
+HE.US,D,20140604,000000,16.6665,16.7963,16.6123,16.7729,1033165.1744402,0
+HE.US,D,20140605,000000,16.8223,17.2733,16.7803,17.2657,2079857.6957324,0
+HE.US,D,20140606,000000,17.3152,17.3236,17.1267,17.2574,821230.67067036,0
+HE.US,D,20140609,000000,17.2247,17.3423,17.1537,17.1809,696611.76855726,0
+HE.US,D,20140610,000000,17.1809,17.2733,17.0829,17.2313,1025595.4729435,0
+HE.US,D,20140611,000000,17.1668,17.2864,16.9774,16.9932,803791.54373274,0
+HE.US,D,20140612,000000,16.9932,17.1117,16.8728,17.0829,822011.5271004,0
+HE.US,D,20140613,000000,17.0977,17.2247,16.9428,17.1623,777321.6890013,0
+HE.US,D,20140616,000000,17.1453,17.4646,17.1053,17.3788,1092285.3250571,0
+HE.US,D,20140617,000000,17.3722,17.5533,17.1314,17.1668,1536050.6401252,0
+HE.US,D,20140618,000000,17.1809,17.4563,17.1053,17.4479,1594923.3588693,0
+HE.US,D,20140619,000000,17.4338,17.6934,17.4338,17.6868,1129861.7645939,0
+HE.US,D,20140620,000000,17.7288,17.9978,17.6103,17.9174,1689592.2930256,0
+HE.US,D,20140623,000000,17.9483,18.0305,17.7607,17.7803,1874933.7616944,0
+HE.US,D,20140624,000000,17.7988,17.9978,17.7607,17.7988,948743.77590277,0
+HE.US,D,20140625,000000,17.8139,17.9483,17.7092,17.9398,864603.01438131,0
+HE.US,D,20140626,000000,17.7803,17.8203,17.5188,17.547,1546455.6323904,0
+HE.US,D,20140627,000000,17.5188,17.8709,17.4898,17.8641,1487417.9590645,0
+HE.US,D,20140630,000000,17.8549,17.9129,17.7149,17.7988,1970178.965754,0
+HE.US,D,20140701,000000,17.8279,17.8445,17.6289,17.6747,1257772.2604102,0
+HE.US,D,20140702,000000,17.7223,17.7223,17.3788,17.4413,1251340.1028486,0
+HE.US,D,20140703,000000,17.4834,17.4834,17.1735,17.3013,1317547.9448203,0
+HE.US,D,20140707,000000,17.3152,17.4059,17.2527,17.3489,684693.26444603,0
+HE.US,D,20140708,000000,17.4413,17.5591,17.3658,17.4973,924098.0617754,0
+HE.US,D,20140709,000000,17.5058,17.5253,17.3152,17.3788,688202.2982798,0
+HE.US,D,20140710,000000,17.3489,17.5674,17.3489,17.4479,900265.33808754,0
+HE.US,D,20140711,000000,17.4834,17.5981,17.2929,17.3088,627872.83777323,0
+HE.US,D,20140714,000000,17.3937,17.3994,17.0829,17.0893,1375437.3628747,0
+HE.US,D,20140715,000000,17.0977,17.3088,17.0977,17.3013,951262.01111132,0
+HE.US,D,20140716,000000,17.3284,17.3284,17.1053,17.3088,1411769.1451115,0
+HE.US,D,20140717,000000,17.2657,17.2864,16.9932,16.9997,1193433.5466557,0
+HE.US,D,20140718,000000,17.0473,17.1053,16.9848,17.1053,1026255.2912712,0
+HE.US,D,20140721,000000,17.0744,17.194,17.0139,17.1735,766381.12991152,0
+HE.US,D,20140722,000000,17.2247,17.3658,17.2107,17.2733,942065.25760193,0
+HE.US,D,20140723,000000,17.2462,17.2733,17.0829,17.1314,1071017.9664585,0
+HE.US,D,20140724,000000,17.1623,17.3358,17.1117,17.3284,1003458.3538219,0
+HE.US,D,20140725,000000,17.3152,17.3152,17.0072,17.0139,1356787.8549139,0
+HE.US,D,20140728,000000,17.0399,17.1192,16.8728,17.1192,1758021.6661851,0
+HE.US,D,20140729,000000,17.1537,17.1623,16.9997,16.9997,791060.049182,0
+HE.US,D,20140730,000000,17.025,17.0707,16.7598,16.7803,1280396.7453421,0
+HE.US,D,20140731,000000,16.7682,16.7803,16.4777,16.6048,1675088.072286,0
+HE.US,D,20140801,000000,16.6263,16.7262,16.3948,16.5254,1474294.4295982,0
+HE.US,D,20140804,000000,16.5479,16.5983,15.9662,16.3649,2867878.9387525,0
+HE.US,D,20140805,000000,16.3948,16.6123,16.3238,16.5152,1658894.673782,0
+HE.US,D,20140806,000000,16.4349,16.4855,16.2883,16.4527,1355505.707936,0
+HE.US,D,20140807,000000,16.5152,16.6488,16.3714,16.5571,1019902.3975996,0
+HE.US,D,20140808,000000,16.5571,16.6591,16.4855,16.6123,864353.44024112,0
+HE.US,D,20140811,000000,16.73,16.9502,16.6824,16.8728,1162186.4358503,0
+HE.US,D,20140812,000000,16.8728,16.8858,16.7803,16.8728,892188.9903749,0
+HE.US,D,20140813,000000,16.8803,16.8989,16.7047,16.7682,913651.29529774,0
+HE.US,D,20140814,000000,16.8504,16.9709,16.7682,16.8728,1098281.5312238,0
+HE.US,D,20140815,000000,16.9502,17.0744,16.829,16.8989,936960.2346313,0
+HE.US,D,20140818,000000,16.9774,17.1314,16.8933,17.0707,1106667.4365609,0
+HE.US,D,20140819,000000,17.0829,17.2929,17.0548,17.2107,1265680.4401399,0
+HE.US,D,20140820,000000,17.2313,17.3303,17.1257,17.3246,882324.92060225,0
+HE.US,D,20140821,000000,17.2948,17.4441,17.2667,17.402,975803.82527474,0
+HE.US,D,20140822,000000,17.4087,17.4684,17.2472,17.4441,1222958.2745539,0
+HE.US,D,20140825,000000,17.4516,17.5357,17.3685,17.4862,1003783.9784511,0
+HE.US,D,20140826,000000,17.475,17.6075,17.3882,17.4284,577840.18503346,0
+HE.US,D,20140827,000000,17.5805,17.9268,17.4684,17.9203,1934291.7039814,0
+HE.US,D,20140828,000000,17.9147,18.0807,17.8212,18.0659,1645119.8950573,0
+HE.US,D,20140829,000000,18.0482,18.0939,17.98,18.0807,908817.2691403,0
+HE.US,D,20140902,000000,18.1584,18.2565,17.8727,18.1117,1901091.9165341,0
+HE.US,D,20140903,000000,18.178,18.178,17.994,18.0333,1057518.4690814,0
+HE.US,D,20140904,000000,18.0145,18.0659,17.8857,18.0203,907829.68391602,0
+HE.US,D,20140905,000000,18.0986,18.3703,18.0277,18.3339,1108276.2793015,0
+HE.US,D,20140908,000000,18.2871,18.3273,18.1854,18.2788,1050221.9066652,0
+HE.US,D,20140909,000000,18.2068,18.2282,18.0061,18.0724,985224.44571674,0
+HE.US,D,20140910,000000,18.0986,18.1491,17.7607,17.9147,1401007.4653409,0
+HE.US,D,20140911,000000,17.9342,18.1042,17.9342,18.0939,1006920.2577751,0
+HE.US,D,20140912,000000,18.0482,18.0883,17.7803,17.8212,713210.05558049,0
+HE.US,D,20140915,000000,17.8567,17.98,17.7355,17.7522,1183845.8293645,0
+HE.US,D,20140916,000000,17.7522,18.0566,17.7438,18.0203,1184940.5279537,0
+HE.US,D,20140917,000000,18.0566,18.2199,18.0203,18.0939,828123.41570098,0
+HE.US,D,20140918,000000,18.0807,18.3488,18.0482,18.3412,1155894.5967967,0
+HE.US,D,20140919,000000,18.3703,18.5141,18.261,18.5056,1893903.5386164,0
+HE.US,D,20140922,000000,18.5626,19.0527,18.4057,18.9118,2343877.1443132,0
+HE.US,D,20140923,000000,18.8837,18.9538,18.7324,18.8621,1309180.2487551,0
+HE.US,D,20140924,000000,18.8837,19.1452,18.753,19.0034,1256410.8495425,0
+HE.US,D,20140925,000000,18.9407,19.0034,18.7455,18.965,1054618.9102939,0
+HE.US,D,20140926,000000,19.0034,19.0117,18.7912,18.9118,707809.39972278,0
+HE.US,D,20140929,000000,18.8539,19.0034,18.7455,18.9584,673408.87145494,0
+HE.US,D,20140930,000000,19.0034,19.1368,18.8697,18.9033,1171063.9915324,0
+HE.US,D,20141001,000000,18.9033,19.091,18.8192,18.8387,1799079.2900809,0
+HE.US,D,20141002,000000,18.8464,19.0248,18.7614,18.9118,1028476.822459,0
+HE.US,D,20141003,000000,18.9538,18.9538,18.7698,18.8621,1087217.7917642,0
+HE.US,D,20141006,000000,18.8763,18.9472,18.655,18.8062,668148.53410524,0
+HE.US,D,20141007,000000,18.7614,19.0321,18.725,18.7912,672758.69333007,0
+HE.US,D,20141008,000000,18.7698,19.3095,18.7391,19.2974,1358599.1419142,0
+HE.US,D,20141009,000000,19.275,19.5092,18.9538,18.9538,834300.64345414,0
+HE.US,D,20141010,000000,18.9733,19.2152,18.9584,19.1452,631979.56418308,0
+HE.US,D,20141013,000000,19.0611,19.7717,19.0611,19.5577,1622727.8461272,0
+HE.US,D,20141014,000000,19.5185,19.8808,19.3693,19.4307,2810428.6854941,0
+HE.US,D,20141015,000000,19.3514,19.5185,18.7128,18.9472,2144827.3072058,0
+HE.US,D,20141016,000000,18.6831,19.0527,18.5412,19.0527,1816486.283009,0
+HE.US,D,20141017,000000,19.2048,19.2152,18.8894,19.1769,1552897.4301549,0
+HE.US,D,20141020,000000,19.1769,19.4178,19.0975,19.3795,975343.23780572,0
+HE.US,D,20141021,000000,19.3879,19.5577,19.2974,19.4103,800504.23456428,0
+HE.US,D,20141022,000000,19.4663,19.6614,19.331,19.4579,828801.44330072,0
+HE.US,D,20141023,000000,19.5185,19.6354,19.2908,19.4028,1110697.041348,0
+HE.US,D,20141024,000000,19.4383,19.6354,19.4103,19.5867,440670.80995628,0
+HE.US,D,20141027,000000,19.5502,19.7174,19.4383,19.5502,676323.42611358,0
+HE.US,D,20141028,000000,19.5802,19.8034,19.538,19.8034,596703.9197241,0
+HE.US,D,20141029,000000,19.8172,19.9219,19.4728,19.6436,1276427.1240393,0
+HE.US,D,20141030,000000,19.6614,19.9723,19.6614,19.9574,1068029.503578,0
+HE.US,D,20141031,000000,20.0217,20.131,19.864,20.0489,878994.76608783,0
+HE.US,D,20141103,000000,20.0797,20.2095,20.0152,20.1216,686479.91537238,0
+HE.US,D,20141104,000000,20.0731,20.2476,19.6801,19.708,1103844.999396,0
+HE.US,D,20141105,000000,19.7304,20.0302,19.7304,20.0217,775683.92565214,0
+HE.US,D,20141106,000000,20.1104,20.1375,19.5448,19.5663,648585.34914185,0
+HE.US,D,20141107,000000,19.8509,20.286,19.7801,20.1486,1749124.8300974,0
+HE.US,D,20141110,000000,20.1608,20.2095,20.0088,20.0797,772414.82575573,0
+HE.US,D,20141111,000000,20.0358,20.1422,19.9014,20.131,583895.30355064,0
+HE.US,D,20141112,000000,20.0088,20.1422,19.5802,19.6232,1063826.3751398,0
+HE.US,D,20141113,000000,19.6324,19.6848,19.275,19.3514,981109.1502377,0
+HE.US,D,20141114,000000,19.2601,19.4523,19.2524,19.3749,887903.38464568,0
+HE.US,D,20141117,000000,19.3953,19.6531,19.3749,19.538,1011898.8869751,0
+HE.US,D,20141118,000000,19.6531,19.8034,19.4942,19.7304,1760441.357098,0
+HE.US,D,20141119,000000,19.7016,19.8584,19.6222,19.6428,781379.14326331,0
+HE.US,D,20141120,000000,19.6604,19.8249,19.6306,19.6848,669636.33874354,0
+HE.US,D,20141121,000000,19.8527,19.8911,19.7016,19.8098,769475.63502316,0
+HE.US,D,20141124,000000,19.904,20.0395,19.6306,19.6652,808069.65152641,0
+HE.US,D,20141125,000000,19.765,19.8034,19.6791,19.7874,567347.3598089,0
+HE.US,D,20141126,000000,19.8098,19.9602,19.7436,19.8986,503683.46025334,0
+HE.US,D,20141128,000000,19.7958,20.3719,19.7724,20.301,805578.19465909,0
+HE.US,D,20141201,000000,19.4281,20.0815,19.3384,19.9676,2765957.3586594,0
+HE.US,D,20141202,000000,19.9162,20.4726,19.8304,20.3065,1408180.8473877,0
+HE.US,D,20141203,000000,20.2383,20.3858,20.2076,20.301,890192.39725336,0
+HE.US,D,20141204,000000,23.2221,24.1231,23.0064,23.2006,20182772.582373,0
+HE.US,D,20141205,000000,23.1736,23.6039,23.0568,23.6039,5482561.1633123,0
+HE.US,D,20141208,000000,23.3949,24.2677,23.3015,23.8384,4032706.7901808,0
+HE.US,D,20141209,000000,23.6189,23.9933,23.5675,23.856,3346346.8417772,0
+HE.US,D,20141210,000000,23.8504,23.9849,23.5825,23.6907,2989243.7368402,0
+HE.US,D,20141211,000000,23.7552,24.1586,23.6619,23.8915,2344323.8070449,0
+HE.US,D,20141212,000000,23.8999,24.3685,23.6039,23.7486,2905365.4030627,0
+HE.US,D,20141215,000000,23.7608,24.0007,23.5965,23.6814,1828726.127215,0
+HE.US,D,20141216,000000,23.5675,23.8057,23.4612,23.49,1872792.5655303,0
+HE.US,D,20141217,000000,23.5405,23.7692,23.3324,23.6814,1431172.7311611,0
+HE.US,D,20141218,000000,23.7327,23.8057,23.5825,23.7301,1185676.3967705,0
+HE.US,D,20141219,000000,23.6488,23.7832,23.4676,23.575,2186679.7122692,0
+HE.US,D,20141222,000000,23.5675,23.9157,23.5405,23.829,2518236.2796799,0
+HE.US,D,20141223,000000,23.829,24.0007,23.6488,23.8915,868636.90370303,0
+HE.US,D,20141224,000000,23.7301,24.1586,23.7301,24.0138,492898.21554264,0
+HE.US,D,20141226,000000,24.0643,24.5553,24.0643,24.389,989903.15749511,0
+HE.US,D,20141229,000000,24.389,25.2014,24.3172,24.9259,1076563.2253588,0
+HE.US,D,20141230,000000,24.7989,24.8652,24.446,24.5553,871984.19635583,0
+HE.US,D,20141231,000000,24.671,24.813,24.0848,24.108,606244.50713479,0
+HE.US,D,20150102,000000,24.165,24.3172,23.8682,24.2024,1305208.485185,0
+HE.US,D,20150105,000000,24.1156,24.2174,23.8682,24.0297,1485028.2598937,0
+HE.US,D,20150106,000000,23.9933,24.3461,23.856,23.9458,2239461.9650856,0
+HE.US,D,20150107,000000,23.9502,24.4396,23.9214,24.3294,1032124.0325335,0
+HE.US,D,20150108,000000,24.165,24.5618,24.1305,24.1586,1916834.3677717,0
+HE.US,D,20150109,000000,24.2332,24.2874,23.9624,24.108,723143.74904032,0
+HE.US,D,20150112,000000,24.1586,24.2958,23.969,24.2238,781476.61642536,0
+HE.US,D,20150113,000000,24.2743,24.6253,24.165,24.3172,685018.88907529,0
+HE.US,D,20150114,000000,24.1959,24.461,24.0576,24.3761,1384457.3793319,0
+HE.US,D,20150115,000000,24.2743,24.4396,24.1231,24.2677,670991.32280939,0
+HE.US,D,20150116,000000,24.2369,24.5898,24.2024,24.5618,1473649.6071416,0
+HE.US,D,20150120,000000,24.5329,24.6637,24.2677,24.5823,774593.51159758,0
+HE.US,D,20150121,000000,24.5255,24.7925,24.3172,24.7272,704372.13184348,0
+HE.US,D,20150122,000000,24.7355,24.8652,24.6057,24.7355,548858.52189537,0
+HE.US,D,20150123,000000,24.771,24.8578,24.5393,24.5487,508383.59470466,0
+HE.US,D,20150126,000000,24.5048,24.5898,24.3612,24.5759,657663.20681622,0
+HE.US,D,20150127,000000,24.4833,24.8344,24.4833,24.7112,474661.09403659,0
+HE.US,D,20150128,000000,24.7112,24.996,24.49,24.5393,583775.33658197,0
+HE.US,D,20150129,000000,24.5553,25.1043,24.5048,25.08,1235345.9352033,0
+HE.US,D,20150130,000000,25.08,25.0958,24.6907,24.699,816234.90333193,0
+HE.US,D,20150202,000000,24.6253,24.8802,24.3761,24.7112,649601.85497465,0
+HE.US,D,20150203,000000,24.6907,24.98,24.6907,24.9342,453621.88690504,0
+HE.US,D,20150204,000000,24.8063,25.009,24.671,24.7764,748160.0754102,0
+HE.US,D,20150205,000000,24.7925,24.9746,24.6637,24.8344,385372.46419855,0
+HE.US,D,20150206,000000,24.771,24.8269,24.2081,24.2958,677051.79699483,0
+HE.US,D,20150209,000000,24.2174,24.4106,23.9502,24.0212,431771.83160128,0
+HE.US,D,20150210,000000,23.9933,24.5823,23.9933,24.3826,647769.1453014,0
+HE.US,D,20150211,000000,24.4235,24.4235,23.9372,23.9372,617090.80646348,0
+HE.US,D,20150212,000000,24.0576,24.108,23.7832,24.0212,470233.02753206,0
+HE.US,D,20150213,000000,23.9288,24.0512,23.7767,23.8616,472676.28338519,0
+HE.US,D,20150217,000000,23.8616,24.2174,23.6683,23.8384,801270.09512325,0
+HE.US,D,20150218,000000,23.6814,24.4769,23.6488,24.3378,811664.37605211,0
+HE.US,D,20150219,000000,24.3461,24.389,24.0138,24.2369,601019.5171955,0
+HE.US,D,20150220,000000,24.2332,24.3041,23.983,24.2081,595914.49422488,0
+HE.US,D,20150223,000000,24.1641,24.3685,24.1231,24.2081,525330.00016379,0
+HE.US,D,20150224,000000,24.1949,24.5647,24.1445,24.5431,652588.17558777,0
+HE.US,D,20150225,000000,24.5273,24.5647,24.2332,24.2332,422719.68113448,0
+HE.US,D,20150226,000000,24.3041,24.3378,24.0493,24.1445,401682.61627025,0
+HE.US,D,20150227,000000,24.1072,24.2677,24.0129,24.0194,300364.0844215,0
+HE.US,D,20150302,000000,23.8962,24.0194,23.4676,23.6935,708885.88903991,0
+HE.US,D,20150303,000000,23.6199,23.8169,23.4388,23.715,394073.2828285,0
+HE.US,D,20150304,000000,23.6124,23.757,23.5834,23.6507,351692.80887642,0
+HE.US,D,20150305,000000,23.6683,24.0269,23.6283,23.8589,483781.7970569,0
+HE.US,D,20150306,000000,23.5985,23.6356,23.0756,23.1474,658529.75393818,0
+HE.US,D,20150309,000000,23.2072,23.4949,23.1847,23.2631,822542.80939025,0
+HE.US,D,20150310,000000,23.2847,23.4471,23.1847,23.251,594821.937903,0
+HE.US,D,20150311,000000,23.2996,23.3453,23.1474,23.2631,605554.69706491,0
+HE.US,D,20150312,000000,23.3229,23.7935,23.2847,23.4312,474979.2207303,0
+HE.US,D,20150313,000000,23.5553,23.7515,23.3509,23.3715,759249.52207719,0
+HE.US,D,20150316,000000,23.4097,24.1502,23.4097,23.8018,808232.46384104,0
+HE.US,D,20150317,000000,23.757,24.0054,23.7319,23.926,538820.9284716,0
+HE.US,D,20150318,000000,23.8718,24.4984,23.8589,24.3975,951882.19749403,0
+HE.US,D,20150319,000000,24.2024,24.4554,23.9185,23.926,828045.22294462,0
+HE.US,D,20150320,000000,24.0129,24.1502,23.6683,23.9336,1742912.2549339,0
+HE.US,D,20150323,000000,23.8336,24.1072,23.8336,24.0054,571846.12113426,0
+HE.US,D,20150324,000000,23.9419,24.1137,23.757,23.8336,653299.40833063,0
+HE.US,D,20150325,000000,23.8252,23.9336,23.4817,23.4949,531665.755697,0
+HE.US,D,20150326,000000,23.3939,23.6507,23.2782,23.3574,300916.78938433,0
+HE.US,D,20150327,000000,23.3509,23.6843,23.3155,23.5032,373569.64252141,0
+HE.US,D,20150330,000000,23.658,23.7804,23.4743,23.4949,550241.35543609,0
+HE.US,D,20150331,000000,23.4312,23.6356,23.154,23.3453,893121.94778308,0
+HE.US,D,20150401,000000,23.2707,23.4471,23.1119,23.2707,474563.62087453,0
+HE.US,D,20150402,000000,23.2707,23.3789,22.93,23.2072,543221.14550125,0
+HE.US,D,20150406,000000,23.251,23.4388,23.1333,23.2567,783740.99295912,0
+HE.US,D,20150407,000000,23.2343,23.2847,23.0018,23.0157,329836.32677077,0
+HE.US,D,20150408,000000,23.0157,23.0962,22.858,22.9812,556160.43997986,0
+HE.US,D,20150409,000000,22.9131,22.9131,22.6387,22.8365,624206.34729307,0
+HE.US,D,20150410,000000,22.885,23.1474,22.8785,23.0671,630458.55440165,0
+HE.US,D,20150413,000000,23.0671,23.1979,22.8365,22.8982,556021.19260551,0
+HE.US,D,20150414,000000,23.0401,23.1333,22.8721,23.0756,356231.20214678,0
+HE.US,D,20150415,000000,23.0756,23.3715,23.0475,23.0597,346688.4724688,0
+HE.US,D,20150416,000000,23.0018,23.2072,22.7862,23.1698,657405.06360685,0
+HE.US,D,20150417,000000,23.0597,23.1698,22.8197,22.9524,422967.11300739,0
+HE.US,D,20150420,000000,22.9812,23.3939,22.9664,23.2268,431915.36351023,0
+HE.US,D,20150421,000000,23.2194,23.3574,22.8982,22.9869,389786.60596564,0
+HE.US,D,20150422,000000,22.9812,23.2436,22.8982,23.1119,356840.677193,0
+HE.US,D,20150423,000000,23.1474,23.5553,23.1333,23.4172,788965.98289841,0
+HE.US,D,20150424,000000,23.4817,23.6759,23.4172,23.5171,561088.72589842,0
+HE.US,D,20150427,000000,23.5489,23.5489,23.1847,23.3155,1082874.344818,0
+HE.US,D,20150428,000000,23.2782,23.6356,23.1249,23.6283,1110391.7682581,0
+HE.US,D,20150429,000000,23.4743,23.6058,23.3155,23.4471,437825.87898482,0
+HE.US,D,20150430,000000,23.1401,23.2921,22.7162,22.7488,1479969.2956702,0
+HE.US,D,20150501,000000,22.7785,22.93,22.7096,22.8496,540471.54542454,0
+HE.US,D,20150504,000000,23.0887,23.1847,22.8197,22.9812,631834.96114047,0
+HE.US,D,20150505,000000,22.8946,23.0671,22.4938,22.6685,1003067.39004,0
+HE.US,D,20150506,000000,22.676,23.0756,22.4426,22.6032,564453.1566896,0
+HE.US,D,20150507,000000,22.634,22.8946,22.282,22.2895,1791754.8781898,0
+HE.US,D,20150508,000000,22.4938,22.7712,22.3398,22.4369,1621140.4260595,0
+HE.US,D,20150511,000000,22.3987,22.5714,22.2615,22.282,916382.68610243,0
+HE.US,D,20150512,000000,22.1391,22.4426,21.929,22.4229,1323123.1954628,0
+HE.US,D,20150513,000000,22.4621,22.5594,22.1158,22.2317,1254865.2036871,0
+HE.US,D,20150514,000000,22.2979,22.5089,22.2979,22.4688,1127866.2426061,0
+HE.US,D,20150515,000000,22.5154,22.6685,22.4938,22.6256,1161816.8947414,0
+HE.US,D,20150518,000000,22.5462,22.8114,22.5331,22.7096,2202437.1593779,0
+HE.US,D,20150519,000000,22.6032,22.8291,22.5518,22.7162,605716.43824589,0
+HE.US,D,20150520,000000,22.7871,22.8739,22.704,22.7571,434985.23254796,0
+HE.US,D,20150521,000000,22.7571,22.7795,22.6246,22.704,294119.37524846,0
+HE.US,D,20150522,000000,22.6462,22.7235,22.564,22.6676,352154.4674791,0
+HE.US,D,20150526,000000,22.564,22.5752,22.3585,22.4538,799087.12474681,0
+HE.US,D,20150527,000000,22.506,22.7638,22.4603,22.675,778689.52667095,0
+HE.US,D,20150528,000000,22.6331,22.7871,22.5574,22.69,889762.87266015,0
+HE.US,D,20150529,000000,22.6676,22.7488,22.3585,22.4203,458822.24077041,0
+HE.US,D,20150601,000000,22.4408,22.6526,22.3726,22.6246,471124.21072794,0
+HE.US,D,20150602,000000,22.506,22.733,22.3446,22.6676,581843.01147937,0
+HE.US,D,20150603,000000,22.6387,22.733,22.4996,22.6097,739186.11769978,0
+HE.US,D,20150604,000000,22.5378,22.7096,22.4603,22.5145,614808.22065768,0
+HE.US,D,20150605,000000,22.2643,22.704,22.1391,22.6816,1014367.8500358,0
+HE.US,D,20150608,000000,22.6462,22.659,22.4669,22.5145,1027722.7443702,0
+HE.US,D,20150609,000000,22.4911,22.5844,22.3726,22.3726,435848.56626897,0
+HE.US,D,20150610,000000,22.55,22.6097,22.2401,22.2559,488991.79112512,0
+HE.US,D,20150611,000000,22.3959,22.7571,22.3959,22.6171,1005914.4632788,0
+HE.US,D,20150612,000000,22.5378,22.5752,22.3641,22.3641,660855.18508993,0
+HE.US,D,20150615,000000,22.3016,22.3959,22.1895,22.2559,510047.06526139,0
+HE.US,D,20150616,000000,22.1831,22.3959,22.1327,22.338,422992.82021496,0
+HE.US,D,20150617,000000,22.3446,22.6012,22.3446,22.4408,497377.6964623,0
+HE.US,D,20150618,000000,22.4911,22.8516,22.4911,22.7162,476806.57473532,0
+HE.US,D,20150619,000000,22.7488,22.7638,22.6171,22.6975,1829436.2888241,0
+HE.US,D,20150622,000000,22.7571,22.7871,22.4743,22.55,757439.30621056,0
+HE.US,D,20150623,000000,22.5303,22.6246,22.1764,22.2643,561526.81956082,0
+HE.US,D,20150624,000000,22.2484,22.3164,22.0802,22.0944,729105.67893006,0
+HE.US,D,20150625,000000,22.1457,22.1457,21.8161,21.8563,572846.55996231,0
+HE.US,D,20150626,000000,21.8647,22.0655,21.7433,22.0431,770382.88522378,0
+HE.US,D,20150629,000000,22.0084,22.1764,21.7797,21.8021,572033.56952281,0
+HE.US,D,20150630,000000,21.8731,22.0084,21.7704,21.8255,612604.89874191,0
+HE.US,D,20150701,000000,21.9141,21.9459,21.7797,21.8731,424083.23426953,0
+HE.US,D,20150702,000000,21.9608,22.2643,21.8973,22.1391,667663.31056229,0
+HE.US,D,20150706,000000,22.0299,22.2559,22.0299,22.168,478166.91446941,0
+HE.US,D,20150707,000000,22.2401,22.7422,22.2401,22.6171,598732.64685511,0
+HE.US,D,20150708,000000,22.5303,22.6676,22.4603,22.5303,327225.97406843,0
+HE.US,D,20150709,000000,22.5696,22.675,22.2205,22.2847,338124.7589459,0
+HE.US,D,20150710,000000,22.3446,22.5752,22.2401,22.352,524624.12308918,0
+HE.US,D,20150713,000000,22.3885,22.6331,22.3885,22.5696,416180.41020799,0
+HE.US,D,20150714,000000,22.5378,22.7162,22.4669,22.5452,229141.19470568,0
+HE.US,D,20150715,000000,22.5209,22.704,22.4333,22.6526,206496.35823446,0
+HE.US,D,20150716,000000,22.7162,22.9607,22.704,22.887,363595.24598292,0
+HE.US,D,20150717,000000,22.8599,22.9476,22.6676,22.7162,245352.80248167,0
+HE.US,D,20150720,000000,22.733,22.7722,22.5452,22.69,226415.15956926,0
+HE.US,D,20150721,000000,22.6975,22.6975,21.9141,21.9348,775559.67414888,0
+HE.US,D,20150722,000000,21.8731,21.8973,21.031,21.1412,1623048.1150882,0
+HE.US,D,20150723,000000,21.088,21.3344,20.8255,21.327,480346.6714449,0
+HE.US,D,20150724,000000,21.2775,21.381,21.1412,21.1412,233497.49525573,0
+HE.US,D,20150727,000000,21.088,21.3344,21.088,21.3344,386347.19581904,0
+HE.US,D,20150728,000000,21.353,21.7078,21.2289,21.6342,395613.57301562,0
+HE.US,D,20150729,000000,21.5874,21.8563,21.5145,21.7872,314145.28994815,0
+HE.US,D,20150730,000000,21.7152,21.9394,21.6611,21.8731,194944.18183113,0
+HE.US,D,20150731,000000,22.0084,22.1831,21.9608,21.985,274230.56565581,0
+HE.US,D,20150803,000000,22.0431,22.506,22.0299,22.1831,264819.58541665,0
+HE.US,D,20150804,000000,22.1177,22.3164,22.0655,22.1597,221920.6827785,0
+HE.US,D,20150805,000000,22.2559,22.7096,22.2205,22.55,363190.35746364,0
+HE.US,D,20150806,000000,22.5452,22.8123,22.506,22.6462,482770.64689236,0
+HE.US,D,20150807,000000,22.6012,22.9,22.4042,22.7488,255840.27203798,0
+HE.US,D,20150810,000000,22.9084,22.9084,22.55,22.564,315506.70081588,0
+HE.US,D,20150811,000000,22.4911,22.8291,22.3959,22.4743,302381.02908235,0
+HE.US,D,20150812,000000,22.3885,22.675,22.3641,22.6387,222329.85583237,0
+HE.US,D,20150813,000000,22.5752,22.9242,22.5303,22.8599,168516.10131202,0
+HE.US,D,20150814,000000,22.7638,22.9242,22.3959,22.4603,384851.89324519,0
+HE.US,D,20150817,000000,22.4603,22.6975,22.3223,22.659,388253.81371407,0
+HE.US,D,20150818,000000,22.5696,22.6975,22.4538,22.4826,180777.36819089,0
+HE.US,D,20150819,000000,22.338,22.4669,22.0802,22.3959,300252.68652201,0
+HE.US,D,20150820,000000,22.0617,22.5229,22.0617,22.1831,278187.33335482,0
+HE.US,D,20150821,000000,22.0187,22.2185,21.917,21.9236,363414.22439625,0
+HE.US,D,20150824,000000,21.4184,21.9795,21.0599,21.4418,596812.10422264,0
+HE.US,D,20150825,000000,21.7358,21.7892,21.171,21.2094,1141872.386199,0
+HE.US,D,20150826,000000,21.5127,21.594,20.9871,21.5053,785211.65945906,0
+HE.US,D,20150827,000000,21.6023,21.7078,21.1879,21.4465,387144.11925381,0
+HE.US,D,20150828,000000,21.3774,21.4418,20.9871,21.2755,461041.62969092,0
+HE.US,D,20150831,000000,21.1803,21.1803,20.8303,20.9657,576330.95772217,0
+HE.US,D,20150901,000000,20.7489,20.9498,20.2104,20.2495,551250.36333336,0
+HE.US,D,20150902,000000,20.4083,20.4166,20.0676,20.2412,421934.54016985,0
+HE.US,D,20150903,000000,20.2822,20.3868,20.0965,20.2104,349656.58380989,0
+HE.US,D,20150904,000000,20.1198,20.2822,20.0358,20.1945,342377.15953201,0
+HE.US,D,20150908,000000,20.3205,20.6519,20.2178,20.6108,328217.84382729,0
+HE.US,D,20150909,000000,20.7631,20.9273,20.5474,20.6743,824042.39649869,0
+HE.US,D,20150910,000000,20.6519,20.7723,20.2907,20.3868,767113.78532737,0
+HE.US,D,20150911,000000,20.299,20.5474,20.2329,20.5147,309069.18758605,0
+HE.US,D,20150914,000000,20.5324,20.6743,20.2822,20.3382,354242.10696079,0
+HE.US,D,20150915,000000,20.3653,20.6679,20.2579,20.6165,658857.52083474,0
+HE.US,D,20150916,000000,20.6679,20.9433,20.5791,20.903,437980.12223027,0
+HE.US,D,20150917,000000,20.8537,21.2316,20.7565,21.0012,563928.30120163,0
+HE.US,D,20150918,000000,20.8078,21.0684,20.4166,20.4579,905892.00314517,0
+HE.US,D,20150921,000000,20.525,20.7424,20.4371,20.5324,312571.79461792,0
+HE.US,D,20150922,000000,20.3961,20.5959,20.3961,20.4847,333744.89345558,0
+HE.US,D,20150923,000000,20.5184,20.7351,20.4579,20.5791,306507.03589789,0
+HE.US,D,20150924,000000,20.4419,20.6389,20.4083,20.5147,300430.49470772,0
+HE.US,D,20150925,000000,20.5875,21.1486,20.4999,20.9498,387815.72005167,0
+HE.US,D,20150928,000000,20.8826,21.0982,20.8826,21.0237,426492.2138459,0
+HE.US,D,20150929,000000,21.0599,21.2316,21.0012,21.171,461313.69763773,0
+HE.US,D,20150930,000000,21.2682,21.4465,21.1076,21.2755,834427.03722471,0
+HE.US,D,20151001,000000,21.2682,21.3774,20.6986,20.8761,446880.17171891,0
+HE.US,D,20151002,000000,20.9199,21.2094,20.6519,21.201,383638.29882099,0
+HE.US,D,20151005,000000,21.2896,21.6986,21.2186,21.6986,330002.35248636,0
+HE.US,D,20151006,000000,21.6332,21.6678,21.4259,21.536,279269.17834021,0
+HE.US,D,20151007,000000,21.5715,21.9236,21.5296,21.8843,466028.82796015,0
+HE.US,D,20151008,000000,21.8843,22.2259,21.6892,22.0253,941360.45166095,0
+HE.US,D,20151009,000000,22.0458,22.2327,21.9421,22.0402,599122.5395033,0
+HE.US,D,20151012,000000,22.0402,22.4613,21.8759,22.0617,836057.30263832,0
+HE.US,D,20151013,000000,22.0253,22.1876,21.8469,21.9421,225460.7794881,0
+HE.US,D,20151014,000000,21.9702,22.0113,21.6678,21.7433,174089.20968721,0
+HE.US,D,20151015,000000,21.8348,22.1373,21.7161,22.0047,360712.82533375,0
+HE.US,D,20151016,000000,22.0458,22.2259,21.8917,21.9702,242318.28085436,0
+HE.US,D,20151019,000000,21.9003,22.0113,21.7713,21.9795,148330.58769864,0
+HE.US,D,20151020,000000,21.8917,22.0617,21.8917,21.9357,191819.68497732,0
+HE.US,D,20151021,000000,21.9421,22.069,21.6089,21.6826,321606.80694633,0
+HE.US,D,20151022,000000,21.7629,21.9421,21.6826,21.8917,679083.73752678,0
+HE.US,D,20151023,000000,21.8917,21.9645,21.6164,21.6986,659397.37219378,0
+HE.US,D,20151026,000000,21.723,21.8917,21.4259,21.5436,487469.71021004,0
+HE.US,D,20151027,000000,21.4465,21.579,21.4007,21.536,529811.62335076,0
+HE.US,D,20151028,000000,21.5436,21.8591,21.4687,21.803,624470.91730434,0
+HE.US,D,20151029,000000,21.6611,21.8273,21.1803,21.5593,206042.19756732,0
+HE.US,D,20151030,000000,21.7892,21.7892,21.5436,21.6986,480455.92707709,0
+HE.US,D,20151102,000000,21.6986,21.7807,21.409,21.594,194639.97987485,0
+HE.US,D,20151103,000000,21.536,21.723,21.4007,21.7078,319181.76036523,0
+HE.US,D,20151104,000000,21.7078,21.8591,21.6611,21.7283,521903.443621,0
+HE.US,D,20151105,000000,21.7161,21.7946,21.5864,21.7078,105857.99625275,0
+HE.US,D,20151106,000000,21.1355,21.5053,20.4923,20.9433,411413.86547042,0
+HE.US,D,20151109,000000,20.8694,21.0086,20.7351,20.863,305692.97432473,0
+HE.US,D,20151110,000000,20.8303,21.2094,20.7865,21.201,571343.75945292,0
+HE.US,D,20151111,000000,21.2682,21.4687,21.0982,21.4465,489222.08485964,0
+HE.US,D,20151112,000000,21.3512,21.6089,21.313,21.3569,309202.00815851,0
+HE.US,D,20151113,000000,21.4007,21.5593,21.2802,21.3867,286008.75125903,0
+HE.US,D,20151116,000000,21.3512,21.6023,21.1422,21.594,202537.44826814,0
+HE.US,D,20151117,000000,21.5651,21.6425,21.1486,21.201,253375.59351188,0
+HE.US,D,20151118,000000,21.1635,21.3867,20.9871,21.2971,551250.36333336,0
+HE.US,D,20151119,000000,21.3391,21.4482,21.0375,21.1786,383499.05144664,0
+HE.US,D,20151120,000000,20.8993,21.4026,20.8993,21.2252,459929.79296337,0
+HE.US,D,20151123,000000,21.201,21.4707,21.0655,21.2896,301861.52926264,0
+HE.US,D,20151124,000000,21.1533,21.2765,20.9702,21.1132,372702.0242658,0
+HE.US,D,20151125,000000,21.1132,21.2252,20.9143,20.932,339747.52642398,0
+HE.US,D,20151127,000000,20.9227,21.3784,20.9227,21.2896,148864.01225579,0
+HE.US,D,20151130,000000,21.2802,21.5548,21.2252,21.4277,442056.85689795,0
+HE.US,D,20151201,000000,21.523,21.664,21.3643,21.5324,552214.38361735,0
+HE.US,D,20151202,000000,21.4848,21.5388,21.073,21.0805,436163.47956174,0
+HE.US,D,20151203,000000,21.0805,21.1691,20.5791,20.8191,516344.25998324,0
+HE.US,D,20151204,000000,20.8659,21.1347,20.7369,21.0655,344682.23914442,0
+HE.US,D,20151207,000000,21.0655,21.3784,21.0217,21.3577,400572.92180999,0
+HE.US,D,20151208,000000,21.254,21.3577,21.1132,21.2896,314369.15688077,0
+HE.US,D,20151209,000000,21.2682,21.4026,21.2177,21.3577,420847.33951623,0
+HE.US,D,20151210,000000,21.4418,21.4633,21.2252,21.313,574112.63993531,0
+HE.US,D,20151211,000000,21.2392,21.3064,20.8928,21.0048,596123.3652864,0
+HE.US,D,20151214,000000,21.0134,21.1786,20.6313,20.906,310604.12210491,0
+HE.US,D,20151215,000000,21.0655,21.3391,20.9702,21.2252,310800.13956266,0
+HE.US,D,20151216,000000,21.2896,21.8572,21.2896,21.8255,489012.14266445,0
+HE.US,D,20151217,000000,21.8451,22.0113,21.721,21.7478,726047.59236246,0
+HE.US,D,20151218,000000,21.679,21.7126,21.1934,21.3512,800745.23963529,0
+HE.US,D,20151221,000000,21.4848,21.5809,21.0805,21.2682,376561.31880276,0
+HE.US,D,20151222,000000,21.2971,21.4026,21.1046,21.2802,259501.4068499,0
+HE.US,D,20151223,000000,21.3512,21.4418,21.2802,21.3708,337877.32707301,0
+HE.US,D,20151224,000000,21.3708,21.5603,21.1691,21.4707,124952.02467791,0
+HE.US,D,20151228,000000,21.3877,21.7322,21.2802,21.5744,262490.94086395,0
+HE.US,D,20151229,000000,21.5893,21.8255,21.5809,21.8077,149290.32344805,0
+HE.US,D,20151230,000000,21.7264,21.9645,21.7264,21.8572,207896.32991355,0
+HE.US,D,20151231,000000,21.778,21.9888,21.5548,21.7039,324399.252369,0
+HE.US,D,20160104,000000,21.7478,21.8656,21.5005,21.6294,425703.8594803,0
+HE.US,D,20160105,000000,21.6378,21.6947,21.3391,21.5744,239379.0901218,0
+HE.US,D,20160106,000000,21.3577,21.7264,21.3456,21.7039,541596.23575587,0
+HE.US,D,20160107,000000,21.3784,21.6509,21.3784,21.4482,482239.3646025,0
+HE.US,D,20160108,000000,21.5603,21.6864,21.4549,21.5744,317661.82171747,0
+HE.US,D,20160111,000000,21.6453,21.7685,21.5388,21.664,898977.83544157,0
+HE.US,D,20160112,000000,21.7415,21.7415,21.1252,21.3296,532014.94526653,0
+HE.US,D,20160113,000000,21.3643,21.4241,20.6108,20.7958,549083.45996164,0
+HE.US,D,20160114,000000,20.8415,21.3512,20.6921,21.2971,588883.57295353,0
+HE.US,D,20160115,000000,20.9702,21.186,20.4604,20.9917,566086.63550415,0
+HE.US,D,20160119,000000,21.0478,21.5809,20.9629,21.3708,828221.95999668,0
+HE.US,D,20160120,000000,21.1786,21.3456,20.6399,21.088,1141815.6161156,0
+HE.US,D,20160121,000000,21.0954,21.2177,20.8031,20.9143,330289.41630425,0
+HE.US,D,20160122,000000,20.9749,21.3643,20.8788,21.3577,275796.5630505,0
+HE.US,D,20160125,000000,21.254,21.313,20.932,20.9545,256156.2564644,0
+HE.US,D,20160126,000000,20.8788,21.1786,20.7743,20.9459,328224.27062919,0
+HE.US,D,20160127,000000,20.9143,21.1533,20.7743,21.0048,201332.42291313,0
+HE.US,D,20160128,000000,21.1046,21.4202,21.0208,21.4026,403369.65176725,0
+HE.US,D,20160129,000000,21.523,22.4583,21.523,22.4324,789497.26518827,0
+HE.US,D,20160201,000000,22.2662,22.6712,22.1533,22.5574,418281.97442714,0
+HE.US,D,20160202,000000,22.4101,22.6788,22.3128,22.6032,359382.47734183,0
+HE.US,D,20160203,000000,22.6928,23.0074,22.6349,22.9412,606097.76182489,0
+HE.US,D,20160204,000000,22.9327,23.0074,22.4519,22.564,497480.52529258,0
+HE.US,D,20160205,000000,22.481,22.5957,22.3128,22.4164,206500.64276904,0
+HE.US,D,20160208,000000,22.3258,22.5209,22.1009,22.3194,275436.66214447,0
+HE.US,D,20160209,000000,22.1764,22.4734,22.1308,22.2503,533387.06747077,0
+HE.US,D,20160210,000000,22.2279,22.4164,21.8993,22.1308,193581.69982975,0
+HE.US,D,20160211,000000,22.0786,22.1597,21.5976,21.6294,296928.9588095,0
+HE.US,D,20160212,000000,21.3877,22.2503,21.3877,22.1895,450556.30240191,0
+HE.US,D,20160216,000000,22.3763,22.4519,22.0047,22.1764,336189.22044236,0
+HE.US,D,20160217,000000,22.2662,22.2662,21.8572,21.9645,314028.53638041,0
+HE.US,D,20160218,000000,21.9702,22.4874,21.9702,22.3979,320404.99499228,0
+HE.US,D,20160219,000000,22.2307,22.6712,22.2307,22.6619,254734.86211233,0
+HE.US,D,20160222,000000,22.6788,22.8449,22.6107,22.7862,257269.1643256,0
+HE.US,D,20160223,000000,22.6404,22.9103,22.5854,22.7301,168364.00033387,0
+HE.US,D,20160224,000000,22.6181,22.8374,22.6181,22.8039,303627.82864967,0
+HE.US,D,20160225,000000,22.8291,22.9812,22.6022,22.6712,239360.88084977,0
+HE.US,D,20160226,000000,22.6619,22.6619,22.0709,22.0878,276381.40202279,0
+HE.US,D,20160229,000000,22.1252,22.4631,22.0476,22.2454,557056.97884399,0
+HE.US,D,20160301,000000,22.3895,22.536,22.1475,22.3661,270165.61345827,0
+HE.US,D,20160302,000000,22.3735,22.4874,21.8647,22.4781,347024.80843455,0
+HE.US,D,20160303,000000,22.5042,22.9196,22.2464,22.8123,327100.65143151,0
+HE.US,D,20160304,000000,22.7395,23.2603,22.5761,23.2156,381603.1448881,0
+HE.US,D,20160307,000000,23.1643,23.489,23.0103,23.2539,317601.83823312,0
+HE.US,D,20160308,000000,23.2389,23.3892,23.0343,23.2837,223232.82149839,0
+HE.US,D,20160309,000000,23.3743,23.7301,23.3743,23.6244,334284.74481463,0
+HE.US,D,20160310,000000,23.6843,23.701,23.3808,23.5945,207373.61669288,0
+HE.US,D,20160311,000000,23.7992,23.8392,23.5945,23.6571,259746.69645549,0
+HE.US,D,20160314,000000,23.3145,23.5357,23.2603,23.4293,197545.9654643,0
+HE.US,D,20160315,000000,23.2996,23.6571,23.2305,23.6488,338728.87832387,0
+HE.US,D,20160316,000000,23.5508,23.9288,23.3462,23.914,447619.25393665,0
+HE.US,D,20160317,000000,23.8523,24.165,23.7832,24.1025,358468.80033933,0
+HE.US,D,20160318,000000,23.9458,24.6029,23.6795,24.5647,1284245.3285425,0
+HE.US,D,20160321,000000,24.4582,24.6234,24.0848,24.5339,542349.24271104,0
+HE.US,D,20160322,000000,24.5339,24.6403,24.2695,24.475,480753.70223148,0
+HE.US,D,20160323,000000,24.42,24.5039,24.1483,24.1631,383126.29693683,0
+HE.US,D,20160324,000000,24.0436,24.5339,23.9644,24.518,374875.3544394,0
+HE.US,D,20160328,000000,24.518,24.6637,24.1698,24.292,305049.22300175,0
+HE.US,D,20160329,000000,24.2613,24.7701,24.2613,24.7308,529768.77800481,0
+HE.US,D,20160330,000000,24.6562,24.6562,24.4667,24.475,217887.86459042,0
+HE.US,D,20160331,000000,24.3836,24.6169,24.2695,24.5506,309094.89479362,0
+HE.US,D,20160401,000000,24.4667,24.9288,24.3975,24.8839,660646.3140284,0
+HE.US,D,20160404,000000,24.8839,25.1417,24.6103,24.9249,691292.51885685,0
+HE.US,D,20160405,000000,24.7486,24.7635,24.253,24.3442,1387115.9330485,0
+HE.US,D,20160406,000000,24.3275,24.39,23.7533,23.9886,438849.88275316,0
+HE.US,D,20160407,000000,23.9372,24.1631,23.9055,24.0436,378961.72930994,0
+HE.US,D,20160408,000000,24.1762,24.309,24.125,24.2613,338801.715412,0
+HE.US,D,20160411,000000,24.3218,24.3975,24.0643,24.0791,183461.62911501,0
+HE.US,D,20160412,000000,24.0942,24.309,24.0119,24.2995,256723.95729832,0
+HE.US,D,20160413,000000,24.3975,24.405,24.0942,24.39,256515.08623678,0
+HE.US,D,20160414,000000,24.292,24.39,24.2248,24.3527,122157.43698795,0
+HE.US,D,20160415,000000,24.39,24.8532,24.3349,24.7756,451282.53101586,0
+HE.US,D,20160418,000000,24.8204,24.8625,24.6029,24.8289,218295.96651064,0
+HE.US,D,20160419,000000,24.8606,24.8755,24.6999,24.7701,236928.33633313,0
+HE.US,D,20160420,000000,24.7214,24.7635,24.2827,24.3218,221048.7799883,0
+HE.US,D,20160421,000000,24.3153,24.3153,23.9644,24.0269,235484.44817443,0
+HE.US,D,20160422,000000,24.1698,24.39,24.0643,24.2379,311396.76100509,0
+HE.US,D,20160425,000000,24.2248,24.2462,24.1175,24.1846,327830.0934464,0
+HE.US,D,20160426,000000,24.2462,24.4432,24.1417,24.4274,202710.97191926,0
+HE.US,D,20160427,000000,24.5263,24.8055,24.2753,24.672,367806.94349036,0
+HE.US,D,20160428,000000,24.5339,24.7308,24.4357,24.5647,249138.18879686,0
+HE.US,D,20160429,000000,24.518,24.798,24.2613,24.7701,259304.31825849,0
+HE.US,D,20160502,000000,24.7925,24.997,24.6637,24.8691,345162.10701913,0
+HE.US,D,20160503,000000,24.8606,24.8691,24.5506,24.8055,204644.36815551,0
+HE.US,D,20160504,000000,24.9063,25.1556,24.7486,25.1276,407338.2019364,0
+HE.US,D,20160505,000000,24.8204,25.1417,24.8055,25.0117,509713.94269659,0
+HE.US,D,20160506,000000,24.9513,25.2462,24.7486,24.9333,529871.6068351,0
+HE.US,D,20160509,000000,24.9185,25.5421,24.8447,25.5131,501913.94746536,0
+HE.US,D,20160510,000000,25.4739,25.7605,25.43,25.5589,359086.84445473,0
+HE.US,D,20160511,000000,25.5721,25.8073,25.43,25.5869,410314.88234666,0
+HE.US,D,20160512,000000,25.5869,25.9668,25.5869,25.7475,394479.24248144,0
+HE.US,D,20160513,000000,25.6579,26.0239,25.5999,25.6083,375438.77073872,0
+HE.US,D,20160516,000000,25.6325,25.6402,25.1836,25.276,473773.12424165,0
+HE.US,D,20160517,000000,25.079,25.2788,24.6851,24.8988,422913.55632494,0
+HE.US,D,20160518,000000,24.8372,25.0043,24.3836,24.4667,411846.60346458,0
+HE.US,D,20160519,000000,24.4133,24.6999,24.2164,24.3975,285347.86179767,0
+HE.US,D,20160520,000000,24.3975,24.6562,24.2725,24.475,815611.50354826,0
+HE.US,D,20160523,000000,24.475,24.6485,24.3685,24.5563,529165.72976048,0
+HE.US,D,20160524,000000,24.5786,24.9513,24.5786,24.8905,454863.33080411,0
+HE.US,D,20160525,000000,24.7402,24.7701,24.5114,24.755,563247.06020094,0
+HE.US,D,20160526,000000,24.7214,25.0595,24.6393,24.8857,390024.39763569,0
+HE.US,D,20160527,000000,24.4404,24.9259,24.3798,24.9259,829444.12349007,0
+HE.US,D,20160531,000000,24.9259,25.2574,24.8298,25.1145,475181.66498995,0
+HE.US,D,20160601,000000,24.8616,25.137,24.8214,24.9698,478111.21551967,0
+HE.US,D,20160602,000000,24.8924,25.1968,24.755,25.1968,337604.18799254,0
+HE.US,D,20160603,000000,25.205,25.5869,25.205,25.4814,369150.14508608,0
+HE.US,D,20160606,000000,25.5345,25.7017,25.3217,25.3582,257570.15288095,0
+HE.US,D,20160607,000000,25.3582,25.4441,25.165,25.2658,201890.48354421,0
+HE.US,D,20160608,000000,25.2508,25.4581,25.2143,25.387,283451.95523914,0
+HE.US,D,20160609,000000,25.3124,25.6262,25.3124,25.6093,190156.21442059,0
+HE.US,D,20160610,000000,25.6662,25.8334,25.4645,25.5654,257330.21894359,0
+HE.US,D,20160613,000000,25.6506,25.7773,25.5178,25.5954,287119.51685295,0
+HE.US,D,20160614,000000,25.6335,25.8334,25.5123,25.8334,221522.22106112,0
+HE.US,D,20160615,000000,25.8334,25.9985,25.6719,25.7857,462556.21267045,0
+HE.US,D,20160616,000000,25.8624,25.8931,25.5496,25.8417,398228.21025257,0
+HE.US,D,20160617,000000,25.7494,26.3823,25.7494,25.9697,997950.58459925,0
+HE.US,D,20160620,000000,26.0863,26.1302,25.7802,25.9248,309404.45241814,0
+HE.US,D,20160621,000000,25.8707,25.9435,25.6924,25.81,238021.96378865,0
+HE.US,D,20160622,000000,25.81,25.9481,25.6412,25.8249,378250.49656707,0
+HE.US,D,20160623,000000,25.8867,26.1984,25.8167,26.1788,440666.52542168,0
+HE.US,D,20160624,000000,25.6662,26.3085,25.6662,26.1219,588068.44024673,0
+HE.US,D,20160627,000000,26.0069,26.2124,25.7857,26.0863,555930.14624536,0
+HE.US,D,20160628,000000,26.0407,26.7577,25.879,26.3151,1071429.2817795,0
+HE.US,D,20160629,000000,26.4588,26.6905,26.3151,26.3738,594741.60287934,0
+HE.US,D,20160630,000000,26.3225,26.3404,24.2024,25.0819,3917539.5713855,0
+HE.US,D,20160701,000000,25.0753,25.2434,24.4162,24.6393,1308662.8912027,0
+HE.US,D,20160705,000000,24.631,25.3498,24.1352,25.3293,1722210.4549017,0
+HE.US,D,20160706,000000,25.1575,25.6784,25.0211,25.3031,2230005.9972333,0
+HE.US,D,20160707,000000,25.2434,25.2574,24.364,24.4863,750044.19949861,0
+HE.US,D,20160708,000000,24.5245,24.8298,24.3349,24.7402,548435.42410406,0
+HE.US,D,20160711,000000,24.7402,24.8298,24.4936,24.7989,695483.86482497,0
+HE.US,D,20160712,000000,24.7925,24.7989,24.5385,24.5563,632835.39996855,0
+HE.US,D,20160713,000000,24.6393,24.6841,24.4712,24.5935,810293.32498151,0
+HE.US,D,20160714,000000,24.6393,24.8998,24.4554,24.631,806278.71606546,0
+HE.US,D,20160715,000000,24.631,24.9531,24.5843,24.8457,459520.61990948,0
+HE.US,D,20160718,000000,23.6907,23.8384,22.9869,23.0251,3836700.0437699,0
+HE.US,D,20160719,000000,23.1857,23.6292,23.0018,23.3529,3893896.4383536,0
+HE.US,D,20160720,000000,23.4303,23.546,23.1204,23.2016,1826742.3876971,0
+HE.US,D,20160721,000000,23.1783,23.546,23.1176,23.506,1220209.7456108,0
+HE.US,D,20160722,000000,23.5312,24.0194,23.4471,24.0054,1298383.2215743,0
+HE.US,D,20160725,000000,24.0959,24.0959,23.7515,23.8645,1128941.6607896,0
+HE.US,D,20160726,000000,23.8793,23.913,23.6058,23.8523,1709994.1756362,0
+HE.US,D,20160727,000000,23.8047,23.8224,23.4172,23.546,999594.7747503,0
+HE.US,D,20160728,000000,23.561,23.6347,23.3976,23.561,515883.67251421,0
+HE.US,D,20160729,000000,23.5985,23.8047,23.4622,23.7515,673099.31383041,0
+HE.US,D,20160801,000000,23.7048,23.714,23.4228,23.5386,654561.20376902,0
+HE.US,D,20160802,000000,23.5312,23.59,23.2603,23.3417,737162.74623703,0
+HE.US,D,20160803,000000,23.392,23.5312,23.1783,23.4471,1000025.3704771,0
+HE.US,D,20160804,000000,23.4837,23.4837,23.2603,23.3995,648641.0480916,0
+HE.US,D,20160805,000000,23.5834,23.8047,23.3695,23.561,907998.92303255,0
+HE.US,D,20160808,000000,23.6814,23.8523,23.4228,23.4751,932038.37551464,0
+HE.US,D,20160809,000000,23.4471,23.506,23.2921,23.3827,507959.4257797,0
+HE.US,D,20160810,000000,23.3995,23.491,23.2847,23.4303,525006.51780183,0
+HE.US,D,20160811,000000,23.5312,23.714,23.5218,23.714,861007.21872198,0
+HE.US,D,20160812,000000,23.7319,23.8384,23.6217,23.6664,386577.48955356,0
+HE.US,D,20160815,000000,23.6376,23.7233,23.2603,23.3071,1010097.2401777,0
+HE.US,D,20160816,000000,23.3005,23.3417,22.9869,23.0327,686178.92681704,0
+HE.US,D,20160817,000000,23.0327,23.2491,22.858,23.1857,756492.42406494,0
+HE.US,D,20160818,000000,23.1325,23.5834,23.0709,23.5834,821895.84466631,0
+HE.US,D,20160819,000000,23.5312,23.5759,23.2577,23.5144,1097712.7592562,0
+HE.US,D,20160822,000000,23.506,23.5909,23.2286,23.2455,536567.26327433,0
+HE.US,D,20160823,000000,23.2455,23.4546,23.2286,23.2362,437876.22226632,0
+HE.US,D,20160824,000000,23.2455,23.3817,23.0746,23.3593,492832.87639005,0
+HE.US,D,20160825,000000,23.3976,23.4145,23.2138,23.3043,721682.72274323,0
+HE.US,D,20160826,000000,23.3817,23.4751,22.8272,22.9019,633327.05031338,0
+HE.US,D,20160829,000000,22.9952,23.2362,22.986,23.1829,695780.56884571,0
+HE.US,D,20160830,000000,23.2138,23.3043,22.9889,23.0513,547237.8966846,0
+HE.US,D,20160831,000000,23.0663,23.2362,22.8627,23.1904,1929702.9674297,0
+HE.US,D,20160901,000000,23.0663,23.1745,22.7086,22.788,791607.39847659,0
+HE.US,D,20160902,000000,22.8179,23.1512,22.8179,23.1054,646127.09741765,0
+HE.US,D,20160906,000000,23.1662,23.3043,23.1204,23.1829,638515.62170863,0
+HE.US,D,20160907,000000,23.1829,23.451,23.0746,23.4145,700802.04339172,0
+HE.US,D,20160908,000000,23.3743,23.4975,23.3304,23.4546,565716.02326164,0
+HE.US,D,20160909,000000,23.2903,23.3043,22.6032,22.6032,740541.10176563,0
+HE.US,D,20160912,000000,22.6498,22.859,22.5191,22.8431,651861.94697383,0
+HE.US,D,20160913,000000,22.8272,22.8543,22.563,22.7442,794781.16747826,0
+HE.US,D,20160914,000000,22.7347,23.0157,22.6574,22.9664,548572.52921111,0
+HE.US,D,20160915,000000,22.9822,23.0448,22.7824,22.9589,451895.21946302,0
+HE.US,D,20160916,000000,22.9188,23.2202,22.859,23.1979,773402.41098001,0
+HE.US,D,20160919,000000,23.3136,23.5993,23.2286,23.5769,664629.86006863,0
+HE.US,D,20160920,000000,23.5312,23.7533,23.3593,23.3743,595579.22939276,0
+HE.US,D,20160921,000000,23.4061,23.8672,23.4061,23.8542,467380.59862506,0
+HE.US,D,20160922,000000,23.9336,24.265,23.9251,24.2183,762485.4168305,0
+HE.US,D,20160923,000000,24.0698,24.2183,23.9493,24.1025,682066.84473894,0
+HE.US,D,20160926,000000,24.0781,24.2491,23.9624,24.1556,597299.47003288,0
+HE.US,D,20160927,000000,24.1483,24.265,23.6395,23.7169,644118.72182598,0
+HE.US,D,20160928,000000,23.7169,23.8252,23.5144,23.6833,547941.63149192,0
+HE.US,D,20160929,000000,23.5834,23.6311,23.3565,23.5218,774011.88602624,0
+HE.US,D,20160930,000000,23.5769,23.6226,23.0269,23.0663,930560.21107918,0
+HE.US,D,20161003,000000,23.0663,23.0663,22.577,22.7741,1064873.9438484,0
+HE.US,D,20161004,000000,22.7255,22.7507,22.1886,22.3614,1209470.5596469,0
+HE.US,D,20161005,000000,22.4688,22.5042,22.1242,22.2241,1739220.0572461,0
+HE.US,D,20161006,000000,22.1009,22.255,21.8703,22.1465,2023458.2245836,0
+HE.US,D,20161007,000000,22.2941,22.3398,21.9748,21.9842,865559.53672978,0
+HE.US,D,20161010,000000,22.0327,22.2634,22.0327,22.2391,587919.55266954,0
+HE.US,D,20161011,000000,22.1465,22.1541,21.9049,21.9441,631643.22821733,0
+HE.US,D,20161012,000000,21.9514,22.2774,21.9245,22.2091,1205342.4105641,0
+HE.US,D,20161013,000000,22.2091,22.5556,22.1792,22.3334,645149.15239621,0
+HE.US,D,20161014,000000,22.2941,22.4471,22.2241,22.2774,474473.64564804,0
+HE.US,D,20161017,000000,22.3334,22.435,22.3026,22.3334,406322.76723725,0
+HE.US,D,20161018,000000,22.4266,22.4547,22.1009,22.3697,528340.95685083,0
+HE.US,D,20161019,000000,22.3334,22.535,22.2847,22.4762,584515.48993336,0
+HE.US,D,20161020,000000,22.4948,22.6349,22.3585,22.4109,482477.15627255,0
+HE.US,D,20161021,000000,22.3249,22.3697,22.1074,22.1709,770465.36251475,0
+HE.US,D,20161024,000000,22.6349,22.6349,22.1541,22.255,307082.23466735,0
+HE.US,D,20161025,000000,22.1792,22.3249,22.1242,22.3249,348249.11419523,0
+HE.US,D,20161026,000000,22.2847,22.4519,22.1625,22.3773,442553.86291104,0
+HE.US,D,20161027,000000,22.2847,22.5117,22.2774,22.435,509825.34059607,0
+HE.US,D,20161028,000000,22.4471,22.6349,22.3857,22.4688,424010.3971814,0
+HE.US,D,20161031,000000,22.2847,22.9206,22.2317,22.7936,767744.68304655,0
+HE.US,D,20161101,000000,22.759,22.8094,22.3697,22.4024,642356.70697354,0
+HE.US,D,20161102,000000,22.3614,22.3614,21.9748,22.0776,624375.58640959,0
+HE.US,D,20161103,000000,22.1168,22.2634,21.9675,22.1242,596035.53232719,0
+HE.US,D,20161104,000000,22.1924,22.4762,22.1924,22.2391,678733.47682359,0
+HE.US,D,20161107,000000,22.5705,23.0587,22.2708,23.0448,749223.71112356,0
+HE.US,D,20161108,000000,23.0587,23.2707,22.9354,23.1904,725065.36280643,0
+HE.US,D,20161109,000000,22.8179,22.8496,22.4418,22.6731,640954.59302715,0
+HE.US,D,20161110,000000,22.6424,22.6424,22.0169,22.3697,1024179.4342597,0
+HE.US,D,20161111,000000,22.3472,22.8094,22.3472,22.7255,764663.03153869,0
+HE.US,D,20161114,000000,22.5957,22.7086,22.4266,22.6946,583080.17084384,0
+HE.US,D,20161115,000000,22.759,22.9889,22.7012,22.9822,801013.02304751,0
+HE.US,D,20161116,000000,22.9822,23.1829,22.759,23.1662,1070131.0677972,0
+HE.US,D,20161117,000000,23.0513,23.2529,22.9589,23.0962,498384.56209227,0
+HE.US,D,20161118,000000,23.0962,23.2305,22.9793,23.1904,701188.72263897,0
+HE.US,D,20161121,000000,23.2539,23.6994,23.2295,23.6994,816488.76200671,0
+HE.US,D,20161122,000000,23.6199,23.9502,23.5022,23.9345,677735.18026283,0
+HE.US,D,20161123,000000,23.7589,23.9624,23.7468,23.8606,1136453.5210693,0
+HE.US,D,20161125,000000,23.8757,24.1595,23.8336,23.9783,286198.3419149,0
+HE.US,D,20161128,000000,24.0269,24.558,24.0269,24.4955,807643.34033416,0
+HE.US,D,20161129,000000,24.4479,24.9381,24.4479,24.7532,850739.3315637,0
+HE.US,D,20161130,000000,24.5965,24.5965,24.0445,24.0502,952247.4540683,0
+HE.US,D,20161201,000000,23.9699,24.0185,23.6283,23.9868,610672.57363931,0
+HE.US,D,20161202,000000,24.1435,24.5104,24.1435,24.5104,581268.88384356,0
+HE.US,D,20161205,000000,24.4872,24.5665,24.2369,24.5506,455951.60259137,0
+HE.US,D,20161206,000000,24.6534,24.6739,24.081,24.1511,1053886.2548781,0
+HE.US,D,20161207,000000,24.1744,24.4554,23.9924,24.4479,1456706.4150834,0
+HE.US,D,20161208,000000,24.3778,25.5355,24.2314,25.2667,1398618.837304,0
+HE.US,D,20161209,000000,25.2752,25.3647,24.9884,25.3162,847313.84615454,0
+HE.US,D,20161212,000000,25.3479,25.8529,25.2238,25.7139,990129.16669502,0
+HE.US,D,20161213,000000,25.8147,25.9883,25.5103,25.8063,791998.36225843,0
+HE.US,D,20161214,000000,26.0164,26.1964,25.289,25.3405,759476.60241076,0
+HE.US,D,20161215,000000,25.2592,25.7605,25.2322,25.7531,612504.21217892,0
+HE.US,D,20161216,000000,25.7531,26.1265,25.6608,26.0594,1774420.7223497,0
+HE.US,D,20161219,000000,26.1434,26.4505,26.0817,26.3748,849681.05151859,0
+HE.US,D,20161220,000000,26.2591,26.4674,26.0499,26.2284,739498.88872526,0
+HE.US,D,20161221,000000,26.2284,26.611,26.0817,26.2768,583510.7665707,0
+HE.US,D,20161222,000000,26.2825,26.287,26.1013,26.2674,403670.64032258,0
+HE.US,D,20161223,000000,26.2768,26.3151,26.1602,26.2517,197590.95307756,0
+HE.US,D,20161227,000000,26.2105,26.2674,26.1238,26.1602,377991.28222403,0
+HE.US,D,20161228,000000,26.135,26.135,25.6188,25.7447,721577.75164564,0
+HE.US,D,20161229,000000,25.8063,26.0743,25.7531,26.0499,723272.28507819,0
+HE.US,D,20161230,000000,26.0499,26.1069,25.7681,25.8222,525836.64637972,0
+HE.US,D,20170103,000000,25.7829,25.8185,25.4572,25.6739,568458.1254028,0
+HE.US,D,20170104,000000,25.7056,26.1078,25.6384,25.7755,934162.4335404,0
+HE.US,D,20170105,000000,25.7755,25.8848,25.5103,25.6812,1502189.9632163,0
+HE.US,D,20170106,000000,25.5869,26.1005,25.5869,26.0239,616320.66136993,0
+HE.US,D,20170109,000000,26.0594,26.0594,25.5721,25.628,778868.40599031,0
+HE.US,D,20170110,000000,25.6428,25.8697,25.5345,25.8147,688650.03214503,0
+HE.US,D,20170111,000000,25.8222,26.244,25.7829,26.176,702764.36023649,0
+HE.US,D,20170112,000000,26.1434,26.1602,25.8697,26.1508,619044.55423906,0
+HE.US,D,20170113,000000,26.1843,26.3533,25.9707,26.0817,611705.14647685,0
+HE.US,D,20170117,000000,26.1919,26.4674,26.1078,26.2357,459067.530376,0
+HE.US,D,20170118,000000,26.176,26.3935,26.1013,26.1919,607961.53437397,0
+HE.US,D,20170119,000000,26.1434,26.1919,25.7634,25.8315,279820.81216939,0
+HE.US,D,20170120,000000,25.9155,26.1171,25.7989,25.9155,334308.3097549,0
+HE.US,D,20170123,000000,25.8697,26.0657,25.7289,25.7829,619275.91910722,0
+HE.US,D,20170124,000000,25.7681,26.0005,25.7605,25.8697,542266.76542009,0
+HE.US,D,20170125,000000,25.8773,25.964,25.7289,25.8315,434652.10998316,0
+HE.US,D,20170126,000000,25.8455,25.9072,25.6028,25.7222,469513.22572001,0
+HE.US,D,20170127,000000,25.7904,25.7904,25.4936,25.5496,279065.66294692,0
+HE.US,D,20170130,000000,25.628,25.6876,25.501,25.6876,613417.88918143,0
+HE.US,D,20170131,000000,25.7829,26.1508,25.6701,26.1434,515288.12220543,0
+HE.US,D,20170201,000000,26.0005,26.135,25.7074,25.8455,584389.09616279,0
+HE.US,D,20170202,000000,25.8614,26.0332,25.7056,26.0332,713310.74214349,0
+HE.US,D,20170203,000000,26.1013,26.3085,26.0817,26.1964,389598.08644344,0
+HE.US,D,20170206,000000,26.1964,26.345,26.1508,26.3385,1548145.8812885,0
+HE.US,D,20170207,000000,26.3935,26.4244,26.2284,26.2992,779953.46437663,0
+HE.US,D,20170208,000000,26.345,26.345,26.1508,26.3085,420565.63136657,0
+HE.US,D,20170209,000000,26.2992,26.3935,26.176,26.3515,811930.01719703,0
+HE.US,D,20170210,000000,26.2992,26.4326,26.1843,26.3748,603408.14523253,0
+HE.US,D,20170213,000000,26.3515,26.4234,26.205,26.2992,542838.7507886,0
+HE.US,D,20170214,000000,26.3085,26.3085,25.4488,25.8455,766591.0721067,0
+HE.US,D,20170215,000000,25.4627,25.7681,25.2396,25.3834,1303602.8558453,0
+HE.US,D,20170216,000000,25.3768,25.5813,25.289,25.5721,618770.34402494,0
+HE.US,D,20170217,000000,25.6188,25.6428,25.3405,25.5252,661428.24159208,0
+HE.US,D,20170221,000000,25.4572,25.6739,25.4124,25.6112,820942.53571881,0
+HE.US,D,20170222,000000,25.6691,25.8082,25.5093,25.7373,676499.09203199,0
+HE.US,D,20170223,000000,25.8417,26.0043,25.6747,25.8951,913260.33151591,0
+HE.US,D,20170224,000000,25.8951,26.2022,25.8951,26.1229,592392.60678731,0
+HE.US,D,20170227,000000,26.1481,26.2124,26.02,26.2076,630989.8366915,0
+HE.US,D,20170228,000000,26.1948,26.3283,26.1396,26.2338,780519.02294325,0
+HE.US,D,20170301,000000,26.02,26.5028,25.9024,26.3601,744689.6023878,0
+HE.US,D,20170302,000000,26.3376,26.486,26.2172,26.2973,671575.09064803,0
+HE.US,D,20170303,000000,26.2076,26.3068,26.0379,26.2748,751323.13307539,0
+HE.US,D,20170306,000000,26.0285,26.1948,25.8951,25.9193,875272.57665794,0
+HE.US,D,20170307,000000,25.9193,26.1229,25.8707,25.9903,1128526.0609338,0
+HE.US,D,20170308,000000,25.8157,25.8483,25.5093,25.5644,966539.59034547,0
+HE.US,D,20170309,000000,25.5813,25.8249,25.5093,25.6112,856087.50187262,0
+HE.US,D,20170310,000000,25.6822,25.8249,25.5207,25.6428,670813.51462369,0
+HE.US,D,20170313,000000,25.6971,25.9744,25.6747,25.9286,645541.18731171,0
+HE.US,D,20170314,000000,25.8707,25.9286,25.7064,25.7549,382371.14771436,0
+HE.US,D,20170315,000000,25.8343,26.4403,25.8343,26.2423,1119074.3776159,0
+HE.US,D,20170316,000000,26.1731,26.3216,25.9193,25.9744,597131.30205001,0
+HE.US,D,20170317,000000,25.9668,26.3927,25.9668,26.2509,992438.53084204,0
+HE.US,D,20170320,000000,26.3515,26.3927,26.0911,26.1312,491387.91709769,0
+HE.US,D,20170321,000000,26.1059,26.3068,26.02,26.2509,813077.20133499,0
+HE.US,D,20170322,000000,26.2509,26.5729,26.2423,26.4674,717314.63972305,0
+HE.US,D,20170323,000000,26.3664,26.7539,26.3151,26.3927,503486.37166193,0
+HE.US,D,20170324,000000,26.3833,26.6213,26.3515,26.5513,363361.73884745,0
+HE.US,D,20170327,000000,26.6129,26.6988,26.245,26.3738,609201.90713938,0
+HE.US,D,20170328,000000,26.3376,26.4674,26.2022,26.4477,465842.45070525,0
+HE.US,D,20170329,000000,26.3927,26.3927,26.1817,26.3283,674155.45160823,0
+HE.US,D,20170330,000000,26.3151,26.3833,26.1312,26.3738,672116.01314073,0
+HE.US,D,20170331,000000,26.4,26.5765,26.2423,26.2572,864492.68761548,0
+HE.US,D,20170403,000000,26.1135,26.1817,25.8707,26.1396,933931.06867224,0
+HE.US,D,20170404,000000,26.0985,26.4,26.02,26.345,704212.5329298,0
+HE.US,D,20170405,000000,26.3283,26.6924,26.2748,26.6448,2447816.7402007,0
+HE.US,D,20170406,000000,26.5962,26.6129,26.3955,26.5644,498884.78150629,0
+HE.US,D,20170407,000000,26.5578,26.6372,26.4674,26.5195,445042.10637741,0
+HE.US,D,20170410,000000,26.5354,26.5729,26.3283,26.5111,352663.25596232,0
+HE.US,D,20170411,000000,26.5028,26.7437,26.3833,26.6129,526385.06680797,0
+HE.US,D,20170412,000000,26.6372,26.709,26.4767,26.6606,468767.71670038,0
+HE.US,D,20170413,000000,26.6372,26.6681,26.4477,26.486,442981.24523694,0
+HE.US,D,20170417,000000,26.5354,26.6959,26.4674,26.6689,509005.92335467,0
+HE.US,D,20170418,000000,26.7222,26.7624,26.5513,26.6129,470968.89634886,0
+HE.US,D,20170419,000000,26.6129,26.6531,26.4533,26.5028,459278.54370484,0
+HE.US,D,20170420,000000,26.486,26.486,26.1573,26.3738,421092.62912183,0
+HE.US,D,20170421,000000,26.4092,26.6372,26.3664,26.5513,487704.28847915,0
+HE.US,D,20170424,000000,26.6213,26.8015,26.4,26.7707,411259.62222499,0
+HE.US,D,20170425,000000,26.7465,26.795,26.5607,26.5876,558185.95370992,0
+HE.US,D,20170426,000000,26.5513,26.7129,26.5028,26.5354,483119.8364619,0
+HE.US,D,20170427,000000,26.5271,26.865,26.4944,26.6924,397704.42589825,0
+HE.US,D,20170428,000000,26.6448,26.6448,26.3151,26.4244,516607.75886086,0
+HE.US,D,20170501,000000,26.4674,26.5729,26.1647,26.4188,572855.12903151,0
+HE.US,D,20170502,000000,26.4188,26.5354,26.2786,26.4674,394913.05160924,0
+HE.US,D,20170503,000000,26.4627,26.4944,26.2973,26.3151,550114.96166552,0
+HE.US,D,20170504,000000,26.3216,26.4403,26.161,26.4244,518528.30149333,0
+HE.US,D,20170505,000000,26.543,26.6764,26.4326,26.5028,459886.94761742,0
+HE.US,D,20170508,000000,26.4477,26.6036,25.9931,26.1059,910419.68507904,0
+HE.US,D,20170509,000000,26.1312,26.1312,25.7148,25.7773,656316.79181956,0
+HE.US,D,20170510,000000,25.8417,25.88,25.6747,25.7773,562395.50895008,0
+HE.US,D,20170511,000000,25.6608,25.7736,25.5457,25.7615,394007.94367592,0
+HE.US,D,20170512,000000,25.8157,25.8343,25.6428,25.6822,344306.27123367,0
+HE.US,D,20170515,000000,25.6822,25.8157,25.6345,25.6822,526260.81530469,0
+HE.US,D,20170516,000000,25.6608,25.7849,25.4786,25.5813,339937.11707983,0
+HE.US,D,20170517,000000,25.5721,25.6691,25.4309,25.5243,417570.74168426,0
+HE.US,D,20170518,000000,25.5412,25.6822,25.2359,25.4384,454471.29588861,0
+HE.US,D,20170519,000000,25.4786,25.5579,25.264,25.5579,683805.29465109,0
+HE.US,D,20170522,000000,25.5869,25.7316,25.4776,25.6831,449582.64191507,0
+HE.US,D,20170523,000000,25.6701,26.1367,25.6701,25.979,690921.90661434,0
+HE.US,D,20170524,000000,25.9883,26.1928,25.9883,26.163,440980.36758081,0
+HE.US,D,20170525,000000,26.12,26.3664,26.0341,26.3059,364304.33645848,0
+HE.US,D,20170526,000000,26.3059,26.3068,26.1107,26.1545,215023.65321328,0
+HE.US,D,20170530,000000,26.0966,26.3011,26.0388,26.2646,241887.6851275,0
+HE.US,D,20170531,000000,26.3273,26.4411,26.1107,26.3738,618597.89150747,0
+HE.US,D,20170601,000000,26.3833,26.8454,26.2963,26.8389,741651.86735954,0
+HE.US,D,20170602,000000,26.9107,27.0368,26.7258,26.766,566431.5405391,0
+HE.US,D,20170605,000000,26.7427,26.7427,26.4954,26.513,228610.98354948,0
+HE.US,D,20170606,000000,26.513,26.6381,26.4543,26.513,445267.04444368,0
+HE.US,D,20170607,000000,26.5036,26.9267,26.4092,26.8222,695971.23063521,0
+HE.US,D,20170608,000000,26.7922,26.7922,26.4681,26.6559,501585.10943515,0
+HE.US,D,20170609,000000,26.6474,26.8688,26.5289,26.8454,527554.74475255,0
+HE.US,D,20170612,000000,26.8389,27.1255,26.5289,26.6316,568164.63478301,0
+HE.US,D,20170613,000000,26.6876,26.7978,26.5663,26.7978,590030.7570915,0
+HE.US,D,20170614,000000,26.9107,27.0508,26.541,26.695,418892.520607,0
+HE.US,D,20170615,000000,26.5822,26.7753,26.5036,26.6718,457648.27829122,0
+HE.US,D,20170616,000000,26.5822,26.9015,26.5822,26.7353,1268919.5482942,0
+HE.US,D,20170619,000000,26.7753,26.8454,26.4681,26.6474,546654.12884596,0
+HE.US,D,20170620,000000,26.6232,26.7492,26.5597,26.7165,450090.35926464,0
+HE.US,D,20170621,000000,26.7165,26.7753,26.5373,26.695,442234.66508366,0
+HE.US,D,20170622,000000,26.6633,26.6633,26.3712,26.4636,478230.1113547,0
+HE.US,D,20170623,000000,26.4636,26.5438,26.1798,26.2646,607961.53437397,0
+HE.US,D,20170626,000000,26.3367,26.4,26.0249,26.3142,490888.7688173,0
+HE.US,D,20170627,000000,26.2002,26.289,25.9117,26.0088,440859.32947849,0
+HE.US,D,20170628,000000,26.1284,26.2198,25.8035,25.8427,600840.63787613,0
+HE.US,D,20170629,000000,25.7083,25.7222,25.4776,25.6831,609503.96682837,0
+HE.US,D,20170630,000000,25.6354,25.8988,25.6354,25.7717,834969.03085105,0
+HE.US,D,20170703,000000,25.8371,26.0088,25.7391,25.81,229761.38108839,0
+HE.US,D,20170705,000000,25.8988,25.8988,25.4842,25.6831,514865.02441412,0
+HE.US,D,20170706,000000,25.5721,25.6831,25.4917,25.516,431918.57691118,0
+HE.US,D,20170707,000000,25.5486,25.7829,25.5085,25.7168,361177.69733737,0
+HE.US,D,20170710,000000,25.7316,25.7951,25.4991,25.5085,394096.84776879,0
+HE.US,D,20170711,000000,25.5644,25.6617,25.3274,25.629,752830.21811938,0
+HE.US,D,20170712,000000,25.7783,25.8427,25.6037,25.6831,362648.36383729,0
+HE.US,D,20170713,000000,25.6701,25.6988,25.3796,25.4991,451204.33825948,0
+HE.US,D,20170714,000000,25.653,25.7391,25.4917,25.516,353055.29087782,0
+HE.US,D,20170717,000000,25.5412,25.629,25.4543,25.4842,351598.54911532,0
+HE.US,D,20170718,000000,25.4776,25.5243,25.2396,25.3358,516787.70931388,0
+HE.US,D,20170719,000000,25.3498,25.4694,25.3274,25.4459,941011.26209141,0
+HE.US,D,20170720,000000,25.5486,25.7717,25.4917,25.7634,328283.18297988,0
+HE.US,D,20170721,000000,25.7867,26.0761,25.7316,26.0761,374377.27729267,0
+HE.US,D,20170724,000000,26.0667,26.1284,25.8417,25.9398,324480.6585263,0
+HE.US,D,20170725,000000,25.9398,26.1881,25.8343,26.0966,994702.9073758,0
+HE.US,D,20170726,000000,26.0341,26.1881,25.9136,26.1545,463690.54320463,0
+HE.US,D,20170727,000000,26.1545,26.2806,25.9314,26.2489,540111.64451851,0
+HE.US,D,20170728,000000,26.1798,26.2245,25.9398,26.0603,246597.45978169,0
+HE.US,D,20170731,000000,26.0966,26.345,25.9697,26.2562,401047.43401645,0
+HE.US,D,20170801,000000,26.2963,26.5822,26.0873,26.3601,618990.99755661,0
+HE.US,D,20170802,000000,26.289,26.345,26.12,26.3142,472453.48758622,0
+HE.US,D,20170803,000000,26.1881,26.4954,26.0005,26.2489,467258.48938909,0
+HE.US,D,20170804,000000,26.0667,26.3059,25.8671,26.2489,394073.2828285,0
+HE.US,D,20170807,000000,26.2562,26.5373,26.1367,26.4954,470416.19138603,0
+HE.US,D,20170808,000000,26.3273,26.5738,26.2562,26.5663,475976.44615742,0
+HE.US,D,20170809,000000,26.487,26.5036,26.1461,26.1928,403236.83119477,0
+HE.US,D,20170810,000000,26.1545,26.3738,25.9314,26.274,469508.94118541,0
+HE.US,D,20170811,000000,26.0836,26.3273,26.0603,26.2806,527346.94482466,0
+HE.US,D,20170814,000000,26.2806,26.4092,26.2245,26.3664,669249.65949629,0
+HE.US,D,20170815,000000,26.2963,26.4681,26.2963,26.4,490117.5525901,0
+HE.US,D,20170816,000000,26.4092,26.5438,26.3515,26.4776,317675.7464549,0
+HE.US,D,20170817,000000,26.4411,26.5289,26.3059,26.3142,422384.41630239,0
+HE.US,D,20170818,000000,26.3059,26.4486,26.1367,26.4092,425211.13800181,0
+HE.US,D,20170821,000000,26.4336,26.5755,26.3357,26.4879,311594.92073013,0
+HE.US,D,20170822,000000,26.4636,26.6969,26.3505,26.6653,750093.47164646,0
+HE.US,D,20170823,000000,26.5607,26.7529,26.4486,26.6969,315287.11841787,0
+HE.US,D,20170824,000000,26.7203,26.8015,26.5924,26.7875,346639.20032096,0
+HE.US,D,20170825,000000,26.8342,27.0433,26.795,26.977,315729.49661486,0
+HE.US,D,20170828,000000,26.9863,27.034,26.8576,26.9613,449886.84387135,0
+HE.US,D,20170829,000000,26.9136,27.0208,26.7614,26.8174,244854.72533493,0
+HE.US,D,20170830,000000,26.7698,26.8733,26.7295,26.7875,290130.47353998,0
+HE.US,D,20170831,000000,26.809,26.9181,26.7529,26.8492,556892.02426206,0
+HE.US,D,20170901,000000,26.9136,26.9228,26.7529,26.9228,561834.23491806,0
+HE.US,D,20170905,000000,26.9462,26.977,26.795,26.8995,364175.80042062,0
+HE.US,D,20170906,000000,26.8995,26.9613,26.8492,26.8995,535948.14802526,0
+HE.US,D,20170907,000000,26.9136,27.0657,26.8258,26.9957,557647.17348453,0
+HE.US,D,20170908,000000,27.0116,27.4167,26.9462,27.4167,674402.88348111,0
+HE.US,D,20170911,000000,27.4447,27.8303,27.4139,27.6548,762149.08086474,0
+HE.US,D,20170912,000000,27.6372,27.6622,27.1319,27.2039,412302.90639901,0
+HE.US,D,20170913,000000,27.1776,27.2197,27.089,27.1068,508012.98246215,0
+HE.US,D,20170914,000000,27.1235,27.1863,26.9311,27.1712,369635.36862902,0
+HE.US,D,20170915,000000,27.1552,27.2617,26.9311,27.0909,621534.93997273,0
+HE.US,D,20170918,000000,27.1319,27.1776,26.7295,26.9069,342842.03153563,0
+HE.US,D,20170919,000000,26.9389,26.9687,26.8015,26.809,345322.77706647,0
+HE.US,D,20170920,000000,26.8995,26.9462,26.7044,26.809,573776.30396955,0
+HE.US,D,20170921,000000,26.8995,27.0826,26.8174,26.9613,395113.35360158,0
+HE.US,D,20170922,000000,27.0275,27.1395,26.8342,26.8995,404522.19157345,0
+HE.US,D,20170925,000000,26.8827,27.1648,26.8576,27.1552,334112.29229716,0
+HE.US,D,20170926,000000,27.0993,27.1776,27.0116,27.0731,397262.04770126,0
+HE.US,D,20170927,000000,26.9613,26.9957,26.7295,26.9545,390805.25406574,0
+HE.US,D,20170928,000000,26.9311,27.0657,26.7792,27.0517,400695.03104595,0
+HE.US,D,20170929,000000,27.0591,27.1153,26.795,26.809,627293.35446918,0
+HE.US,D,20171002,000000,26.8733,27.0993,26.8342,27.0275,467273.48526018,0
+HE.US,D,20171003,000000,26.9863,27.0686,26.7529,27.0275,600776.3698572,0
+HE.US,D,20171004,000000,27.0591,27.2039,26.8827,27.1712,1642239.6166754,0
+HE.US,D,20171005,000000,27.2927,27.3131,27.0657,27.1395,811562.61835545,0
+HE.US,D,20171006,000000,27.0731,27.2617,26.9545,27.2357,549403.72892265,0
+HE.US,D,20171009,000000,27.2757,27.357,27.0956,27.1552,257743.67653206,0
+HE.US,D,20171010,000000,27.1863,27.4447,27.1712,27.3738,264371.85155141,0
+HE.US,D,20171011,000000,27.3738,27.6548,27.3738,27.54,513226.18993131,0
+HE.US,D,20171012,000000,27.5895,27.8061,27.54,27.5978,408993.10342393,0
+HE.US,D,20171013,000000,27.6278,27.9424,27.5231,27.582,486102.94367405,0
+HE.US,D,20171016,000000,27.5978,28.0376,27.5744,27.8545,637977.91261688,0
+HE.US,D,20171017,000000,27.8863,28.0796,27.8061,28.0291,423347.36545274,0
+HE.US,D,20171018,000000,28.0544,28.2402,27.9507,28.1747,329265.41253591,0
+HE.US,D,20171019,000000,28.2168,28.5455,28.2168,28.4642,297651.9740225,0
+HE.US,D,20171020,000000,28.4576,28.6173,28.3904,28.4801,339759.30889411,0
+HE.US,D,20171023,000000,28.5762,28.7461,28.4885,28.706,283989.66433088,0
+HE.US,D,20171024,000000,28.5379,28.7882,28.5053,28.7369,549965.00295468,0
+HE.US,D,20171025,000000,28.7461,28.7789,28.4334,28.5202,521322.88918329,0
+HE.US,D,20171026,000000,28.6025,28.8162,28.5241,28.6257,461768.92943851,0
+HE.US,D,20171027,000000,28.5931,29.1393,28.5529,29.1234,405471.21598637,0
+HE.US,D,20171030,000000,28.973,29.1523,28.9281,29.0693,466034.1836284,0
+HE.US,D,20171031,000000,29.0113,29.2998,28.9281,29.2933,562120.22760231,0
+HE.US,D,20171101,000000,29.3643,29.3643,28.8928,29.0272,768076.73447771,0
+HE.US,D,20171102,000000,28.875,29.4362,28.8031,29.171,628684.75707909,0
+HE.US,D,20171103,000000,29.0113,29.5743,28.974,29.2933,777009.98910949,0
+HE.US,D,20171106,000000,29.3643,29.4362,29.0832,29.1234,420603.12104428,0
+HE.US,D,20171107,000000,29.1561,29.3978,29.1317,29.3643,490627.41220698,0
+HE.US,D,20171108,000000,29.325,29.5034,29.325,29.325,763878.9617077,0
+HE.US,D,20171109,000000,29.2438,29.3735,29.2438,29.2438,503231.44185349,0
+HE.US,D,20171110,000000,29.1877,29.3082,28.988,29.1083,1136800.5683715,0
+HE.US,D,20171113,000000,29.1561,29.606,29.0832,29.5977,534204.34244487,0
+HE.US,D,20171114,000000,29.4855,30.0251,29.4221,30.0075,633197.44314188,0
+HE.US,D,20171115,000000,30.0635,30.3221,29.7413,29.7413,626915.24429112,0
+HE.US,D,20171116,000000,29.7993,29.8627,29.4762,29.5977,814759.9522974,0
+HE.US,D,20171117,000000,29.6369,29.8152,29.5332,29.7657,691277.52298577,0
+HE.US,D,20171120,000000,29.8067,29.8152,29.4612,29.7591,642162.8317831,0
+HE.US,D,20171121,000000,29.8869,29.944,29.7105,29.8636,444213.04893316,0
+HE.US,D,20171122,000000,29.8319,29.8319,29.5884,29.7105,320277.53008806,0
+HE.US,D,20171124,000000,29.791,29.9057,29.718,29.8702,188189.61304123,0
+HE.US,D,20171127,000000,29.9141,30.1624,29.7993,30.0906,417867.445705,0
+HE.US,D,20171128,000000,30.1541,30.577,30.0197,30.5611,371082.47018867,0
+HE.US,D,20171129,000000,30.4948,31.0316,30.4948,30.8943,478741.04210521,0
+HE.US,D,20171130,000000,30.8943,31.095,30.7076,31.0708,518083.78102904,0
+HE.US,D,20171201,000000,31.095,31.1437,30.5919,30.8675,433687.0185655,0
+HE.US,D,20171204,000000,30.9747,31.3705,30.8504,30.9896,460635.67003798,0
+HE.US,D,20171205,000000,30.9971,30.9971,30.5358,30.6984,406842.26705695,0
+HE.US,D,20171206,000000,30.7141,30.7226,30.3893,30.52,472001.46918639,0
+HE.US,D,20171207,000000,30.4396,30.5246,30.3267,30.4239,610938.21478424,0
+HE.US,D,20171208,000000,30.5453,30.7114,30.3445,30.6984,474164.08802349,0
+HE.US,D,20171211,000000,30.6656,30.6984,30.3109,30.6656,432112.45210163,0
+HE.US,D,20171212,000000,30.4396,30.6656,30.2361,30.2437,524447.38603712,0
+HE.US,D,20171213,000000,30.3324,30.3324,30.0569,30.1541,592519.00055788,0
+HE.US,D,20171214,000000,30.139,30.139,29.718,29.7413,823028.0329332,0
+HE.US,D,20171215,000000,29.7591,30.1541,29.7591,29.9207,1186141.2687741,0
+HE.US,D,20171218,000000,29.9933,30.1716,29.6611,29.7507,366781.86858837,0
+HE.US,D,20171219,000000,29.7413,29.8236,29.3531,29.4258,623358.00944315,0
+HE.US,D,20171220,000000,29.4333,29.5312,29.1662,29.1662,353284.51347868,0
+HE.US,D,20171221,000000,29.1262,29.3044,28.9889,29.071,406776.92790438,0
+HE.US,D,20171222,000000,29.1102,29.4407,29.072,29.4258,294347.52671566,0
+HE.US,D,20171226,000000,29.3605,29.5957,29.1346,29.1598,217147.71123903,0
+HE.US,D,20171227,000000,29.1514,29.297,29.1205,29.2064,267466.35666307,0
+HE.US,D,20171228,000000,29.2886,29.4369,29.1831,29.4184,339477.60074446,0
+HE.US,D,20171229,000000,29.4586,29.4782,29.2802,29.2886,380745.16683533,0
+HE.US,D,20180102,000000,29.3288,29.3445,28.6519,28.8162,616935.49208439,0
+HE.US,D,20180103,000000,28.833,29.045,28.5632,28.5922,539209.74998615,0
+HE.US,D,20180104,000000,28.5353,28.8022,28.26,28.3399,909937.67493704,0
+HE.US,D,20180105,000000,28.4614,28.5596,28.2663,28.3326,644445.41758889,0
+HE.US,D,20180108,000000,28.4139,28.6565,28.2186,28.6323,923707.09799356,0
+HE.US,D,20180109,000000,28.6481,28.6818,28.0218,28.4866,1122097.1167732,0
+HE.US,D,20180110,000000,28.3802,28.4866,28.0022,28.0311,629210.6837007,0
+HE.US,D,20180111,000000,28.017,28.2663,27.8481,27.9434,839233.2139073,0
+HE.US,D,20180112,000000,27.9434,28.0096,27.766,27.8788,367643.06004209,0
+HE.US,D,20180116,000000,27.934,28.0825,27.6921,27.7155,804756.63515039,0
+HE.US,D,20180117,000000,27.7977,28.144,27.7977,28.0478,613072.98414648,0
+HE.US,D,20180118,000000,28.0311,28.0712,27.7575,27.918,425174.71945775,0
+HE.US,D,20180119,000000,27.9517,28.0656,27.8126,27.9115,400892.11963736,0
+HE.US,D,20180122,000000,27.9517,28.2039,27.8061,27.8545,426433.3014952,0
+HE.US,D,20180123,000000,27.934,28.1617,27.8397,28.017,325387.90872692,0
+HE.US,D,20180124,000000,28.0218,28.0394,27.8061,27.8788,420039.70474496,0
+HE.US,D,20180125,000000,27.8621,28.1617,27.8126,28.1524,599251.07554118,0
+HE.US,D,20180126,000000,28.1225,28.1225,27.7155,27.9517,898484.04282944,0
+HE.US,D,20180129,000000,27.8621,27.9275,27.5652,27.6753,746525.525462,0
+HE.US,D,20180130,000000,27.626,27.8303,27.5036,27.5036,680454.78859736,0
+HE.US,D,20180131,000000,27.5298,27.6996,27.3262,27.6445,1273165.5220785,0
+HE.US,D,20180201,000000,27.6613,27.8303,27.2805,27.4317,671763.61017024,0
+HE.US,D,20180202,000000,26.9228,27.4839,26.8248,27.2059,597349.81331438,0
+HE.US,D,20180205,000000,27.1338,27.2384,26.5345,26.543,1077368.7178628,0
+HE.US,D,20180206,000000,26.33,26.4607,25.7727,26.0407,1024990.2824319,0
+HE.US,D,20180207,000000,26.0817,26.33,25.951,25.9752,769563.46798238,0
+HE.US,D,20180208,000000,25.9847,26.33,25.6988,25.7083,503882.69111202,0
+HE.US,D,20180209,000000,25.7727,26.5522,25.7391,26.3955,673182.86225503,0
+HE.US,D,20180212,000000,26.4299,26.6484,26.1023,26.6232,591791.70081027,0
+HE.US,D,20180213,000000,26.5103,26.6643,26.0053,26.543,499377.50298478,0
+HE.US,D,20180214,000000,26.3542,26.9228,26.1535,26.4299,886724.06649825,0
+HE.US,D,20180215,000000,26.5653,27.37,26.4934,27.3616,612732.36364613,0
+HE.US,D,20180216,000000,27.37,27.3776,26.9321,27.3029,663259.88013169,0
+HE.US,D,20180220,000000,27.0218,27.3448,27.0218,27.0218,552781.01331762,0
+HE.US,D,20180221,000000,27.076,27.526,27.0677,27.1508,865107.51832994,0
+HE.US,D,20180222,000000,27.1907,27.3802,27.0452,27.1095,395640.35135683,0
+HE.US,D,20180223,000000,27.1181,27.6819,27.1011,27.6416,327596.58631094,0
+HE.US,D,20180226,000000,27.6819,27.7323,27.4364,27.5427,455466.37904843,0
+HE.US,D,20180227,000000,27.6081,27.765,27.1508,27.16,460516.77420296,0
+HE.US,D,20180228,000000,27.2001,27.3299,26.9311,26.9545,599892.68459685,0
+HE.US,D,20180301,000000,26.9873,27.4027,26.9545,27.0535,526404.34721364,0
+HE.US,D,20180302,000000,26.9957,27.2814,26.7744,26.9873,516533.8506391,0
+HE.US,D,20180305,000000,26.9219,27.4681,26.8472,27.3961,541853.30783162,0
+HE.US,D,20180306,000000,27.3393,27.3839,26.9873,27.076,634941.24872227,0
+HE.US,D,20180307,000000,27.0293,27.0938,26.766,26.8398,516986.94017257,0
+HE.US,D,20180308,000000,26.9462,26.9779,26.6448,26.8995,520218.55039129,0
+HE.US,D,20180309,000000,26.8995,27.2898,26.8398,27.2319,703078.20239562,0
+HE.US,D,20180312,000000,27.2161,27.6081,27.16,27.5764,607977.60137869,0
+HE.US,D,20180313,000000,27.5764,27.8705,27.3654,27.5427,884175.83954752,0
+HE.US,D,20180314,000000,27.6587,27.8387,27.3728,27.5167,539117.63249234,0
+HE.US,D,20180315,000000,27.4867,27.7799,27.4504,27.6157,400984.23713116,0
+HE.US,D,20180316,000000,27.666,27.9609,27.6587,27.9115,855615.13193345,0
+HE.US,D,20180319,000000,27.918,27.9843,27.6416,27.7968,392509.42770113,0
+HE.US,D,20180320,000000,27.7724,27.9349,27.4867,27.6743,340008.8830343,0
+HE.US,D,20180321,000000,27.6819,27.9032,27.5614,27.6509,471902.92489069,0
+HE.US,D,20180322,000000,27.6231,28.2468,27.4943,27.6081,595807.38085998,0
+HE.US,D,20180323,000000,27.6987,27.9115,27.2161,27.2496,520117.86382828,0
+HE.US,D,20180326,000000,27.3485,27.7323,27.2412,27.6509,341798.74736161,0
+HE.US,D,20180327,000000,27.6987,28.2952,27.6007,27.9843,342439.28528365,0
+HE.US,D,20180328,000000,28.0031,28.2074,27.8788,28.0917,325468.2437506,0
+HE.US,D,20180329,000000,28.2151,28.313,28.0917,28.1169,311179.32087436,0
+HE.US,D,20180402,000000,28.1001,28.2952,27.723,27.8948,386927.75025675,0
+HE.US,D,20180403,000000,27.9275,28.4017,27.765,28.2859,730431.74238738,0
+HE.US,D,20180404,000000,28.1981,28.2074,27.8705,28.0674,532989.67688703,0
+HE.US,D,20180405,000000,28.1169,28.581,27.7921,28.5417,398740.21213673,0
+HE.US,D,20180406,000000,28.5659,28.7274,28.2785,28.426,877109.57086578,0
+HE.US,D,20180409,000000,28.4436,28.6305,28.3046,28.4109,639395.02243437,0
+HE.US,D,20180410,000000,28.4913,28.4913,28.1328,28.1719,429577.07875471,0
+HE.US,D,20180411,000000,28.1459,28.2615,27.9275,28.1552,436435.54750855,0
+HE.US,D,20180412,000000,28.1719,28.3251,27.6324,27.7407,489030.35193648,0
+HE.US,D,20180413,000000,27.8052,28.0581,27.8052,27.9526,386578.5606872,0
+HE.US,D,20180416,000000,28.0236,28.3399,27.9843,28.313,464391.064611,0
+HE.US,D,20180417,000000,28.3924,28.6894,28.2869,28.5576,258597.37005024,0
+HE.US,D,20180418,000000,28.5007,28.6894,28.1814,28.1898,502782.63685461,0
+HE.US,D,20180419,000000,28.1552,28.2468,27.9843,28.0488,549933.94007886,0
+HE.US,D,20180420,000000,28.0832,28.1459,27.9275,28.0488,292367.00059886,0
+HE.US,D,20180423,000000,28.1719,28.2785,28.0749,28.2317,602856.51140335,0
+HE.US,D,20180424,000000,28.2785,28.5492,28.1169,28.2224,674279.7031115,0
+HE.US,D,20180425,000000,28.2151,28.3046,28.0031,28.1393,457248.74544019,0
+HE.US,D,20180426,000000,28.1459,28.4193,28.0236,28.2541,519732.25571469,0
+HE.US,D,20180427,000000,28.2383,28.5987,28.1684,28.5324,469362.19587552,0
+HE.US,D,20180430,000000,28.5734,28.623,28.3493,28.369,489466.30333159,0
+HE.US,D,20180501,000000,28.4193,28.5576,28.313,28.3848,459407.0797427,0
+HE.US,D,20180502,000000,28.4353,28.581,28.2701,28.3364,440000.28029208,0
+HE.US,D,20180503,000000,28.3364,28.5734,28.1086,28.4193,510058.84773154,0
+HE.US,D,20180504,000000,28.4436,28.7882,28.4017,28.6808,546642.34637582,0
+HE.US,D,20180507,000000,28.6894,28.7211,28.4586,28.5231,646393.80969622,0
+HE.US,D,20180508,000000,28.5576,28.5576,27.8788,27.9843,592341.19237216,0
+HE.US,D,20180509,000000,27.9444,28.033,27.5167,27.6987,458797.60469649,0
+HE.US,D,20180510,000000,27.9275,28.1393,27.6324,27.9349,463572.71850326,0
+HE.US,D,20180511,000000,27.9032,28.0581,27.6081,27.6743,391835.68463596,0
+HE.US,D,20180514,000000,27.765,27.7874,27.4103,27.5923,532376.98843986,0
+HE.US,D,20180515,000000,27.5614,27.5614,27.2814,27.4176,428577.71106028,0
+HE.US,D,20180516,000000,27.427,27.4943,27.0853,27.1907,491960.97359984,0
+HE.US,D,20180517,000000,27.2496,27.3039,27.0535,27.1011,544715.37694145,0
+HE.US,D,20180518,000000,27.1348,27.259,26.8855,26.9687,702225.58001111,0
+HE.US,D,20180521,000000,27.0853,27.4103,27.0452,27.357,549548.33196526,0
+HE.US,D,20180522,000000,27.3961,27.6353,27.2805,27.5793,439822.47210635,0
+HE.US,D,20180523,000000,27.61,27.8527,27.5793,27.7268,666063.03689084,0
+HE.US,D,20180524,000000,27.736,27.9414,27.6856,27.9237,433210.36409175,0
+HE.US,D,20180525,000000,27.9414,28.004,27.8079,27.9676,315376.02251072,0
+HE.US,D,20180529,000000,27.9003,28.1711,27.8433,27.9816,417916.71785285,0
+HE.US,D,20180530,000000,28.0086,28.3503,28.0086,28.2615,599762.00629169,0
+HE.US,D,20180531,000000,28.2701,28.4772,28.1319,28.3373,416989.1161129,0
+HE.US,D,20180601,000000,28.37,28.37,27.8079,28.0478,594886.20592194,0
+HE.US,D,20180604,000000,28.1384,28.2029,27.8267,28.0311,503689.88705522,0
+HE.US,D,20180605,000000,28.0218,28.0656,27.7268,27.7836,663889.70671724,0
+HE.US,D,20180606,000000,27.7435,27.7696,27.1488,27.1741,620121.0435562,0
+HE.US,D,20180607,000000,27.2309,27.4961,27.1162,27.2059,982377.37247799,0
+HE.US,D,20180608,000000,27.2971,27.4719,27.2664,27.3206,755560.5377904,0
+HE.US,D,20180611,000000,27.2889,27.4036,26.9741,26.9836,670622.85283418,0
+HE.US,D,20180612,000000,26.9836,27.1656,26.9267,27.1319,623880.7226638,0
+HE.US,D,20180613,000000,27.1488,27.2059,26.9107,27.0181,478126.21139075,0
+HE.US,D,20180614,000000,27.0591,27.1581,26.934,27.0657,770695.65624926,0
+HE.US,D,20180615,000000,27.0414,27.3039,26.9015,27.2487,1358272.4461512,0
+HE.US,D,20180618,000000,27.2721,27.3485,27.0591,27.3485,546723.75253313,0
+HE.US,D,20180619,000000,27.357,27.6941,27.357,27.6856,524053.20885432,0
+HE.US,D,20180620,000000,27.7015,27.7696,27.5363,27.6353,321569.31726863,0
+HE.US,D,20180621,000000,27.6762,27.7762,27.5709,27.6762,269494.01266041,0
+HE.US,D,20180622,000000,27.7696,27.991,27.6445,27.9144,773400.26871271,0
+HE.US,D,20180625,000000,27.975,28.2151,27.9676,28.1076,582964.48840976,0
+HE.US,D,20180626,000000,28.0152,28.2151,27.9322,27.9676,247564.69346663,0
+HE.US,D,20180627,000000,27.9498,28.145,27.8248,28.0731,497222.38208321,0
+HE.US,D,20180628,000000,28.0825,28.4866,28.0394,28.3055,586451.0284369,0
+HE.US,D,20180629,000000,28.2615,28.4614,28.0992,28.3139,565306.85020777,0
+HE.US,D,20180702,000000,28.3867,28.8488,28.1806,28.7919,784557.19679957,0
+HE.US,D,20180703,000000,28.7919,29.2457,28.7162,29.0888,464173.62448027,0
+HE.US,D,20180705,000000,29.129,29.4267,29.0375,29.4193,481792.70187091,0
+HE.US,D,20180706,000000,29.4352,29.8478,29.4352,29.8236,623688.98974064,0
+HE.US,D,20180709,000000,29.8796,29.8796,28.776,28.8312,727503.26299132,0
+HE.US,D,20180710,000000,28.8312,28.9385,28.6025,28.8677,404294.04010624,0
+HE.US,D,20180711,000000,28.7677,29.073,28.7677,28.9983,362013.1815835,0
+HE.US,D,20180712,000000,29.0646,29.0646,28.6427,28.7162,403193.98584883,0
+HE.US,D,20180713,000000,28.776,28.8312,28.4772,28.6173,343924.94765466,0
+HE.US,D,20180716,000000,28.6173,28.6996,28.4941,28.5604,356336.17324437,0
+HE.US,D,20180717,000000,28.6257,28.692,28.4866,28.5259,336168.86890303,0
+HE.US,D,20180718,000000,28.5259,28.692,28.3615,28.5847,477615.28064023,0
+HE.US,D,20180719,000000,28.6686,29.1877,28.5698,29.0299,525824.86390959,0
+HE.US,D,20180720,000000,28.9656,29.0888,28.776,28.9899,303917.03473487,0
+HE.US,D,20180723,000000,29.0141,29.0141,28.6173,28.6772,357803.62634336,0
+HE.US,D,20180724,000000,28.6427,28.776,28.2224,28.6772,650347.36399429,0
+HE.US,D,20180725,000000,28.6686,28.9217,28.5529,28.6845,346391.76844806,0
+HE.US,D,20180726,000000,28.8583,29.0552,28.8069,28.8919,423013.17175428,0
+HE.US,D,20180727,000000,28.8994,28.9749,28.5353,28.5847,299231.89615461,0
+HE.US,D,20180730,000000,28.5847,28.6593,28.3615,28.4036,405230.21091537,0
+HE.US,D,20180731,000000,28.5436,29.0814,28.37,29.0299,882758.72973003,0
+HE.US,D,20180801,000000,28.874,28.874,28.6025,28.8312,574693.19437302,0
+HE.US,D,20180802,000000,28.7845,29.1644,28.7845,29.0888,563281.33647771,0
+HE.US,D,20180803,000000,28.9815,29.5509,28.8404,29.0552,513174.77551617,0
+HE.US,D,20180806,000000,28.9479,29.1877,28.6471,28.7677,650614.07627287,0
+HE.US,D,20180807,000000,28.8069,28.9291,28.5762,28.6025,442431.75367505,0
+HE.US,D,20180808,000000,28.4278,28.692,28.1981,28.5762,924931.40375424,0
+HE.US,D,20180809,000000,28.5847,29.0141,28.4772,28.7845,339255.87607913,0
+HE.US,D,20180810,000000,28.7994,29.0141,28.6099,28.6173,411267.12016053,0
+HE.US,D,20180813,000000,28.4941,28.8583,28.4941,28.8404,479009.89665109,0
+HE.US,D,20180814,000000,28.8069,29.1877,28.8069,28.9573,525636.34438738,0
+HE.US,D,20180815,000000,29.0552,29.4034,28.9899,29.2037,333712.75944611,0
+HE.US,D,20180816,000000,29.2037,29.5183,29.1644,29.5108,421729.95364291,0
+HE.US,D,20180817,000000,29.4267,29.7395,29.4267,29.5183,449385.55332366,0
+HE.US,D,20180820,000000,29.6015,29.7376,29.5024,29.619,452242.26676527,0
+HE.US,D,20180821,000000,29.634,29.7105,29.493,29.6929,593406.97035281,0
+HE.US,D,20180822,000000,29.6929,29.718,29.393,29.5108,600860.98941546,0
+HE.US,D,20180823,000000,29.4688,29.5586,29.226,29.3333,505190.54529732,0
+HE.US,D,20180824,000000,29.3428,29.4595,29.1141,29.3848,366900.7644234,0
+HE.US,D,20180827,000000,29.3512,29.4845,29.2092,29.2186,469180.10315521,0
+HE.US,D,20180828,000000,29.226,29.3333,29.1346,29.1934,404541.47197914,0
+HE.US,D,20180829,000000,29.2681,29.5108,29.2018,29.4184,400252.65284898,0
+HE.US,D,20180830,000000,29.4845,29.5928,29.4343,29.5257,350300.33513287,0
+HE.US,D,20180831,000000,29.493,29.6107,29.1757,29.3679,837252.68779049,0
+HE.US,D,20180904,000000,29.409,29.718,29.393,29.6929,452099.80598996,0
+HE.US,D,20180905,000000,29.677,29.9805,29.677,29.8169,483323.35185518,0
+HE.US,D,20180906,000000,29.8169,30.2501,29.6592,30.0999,483381.19307221,0
+HE.US,D,20180907,000000,29.9179,30.0271,29.7601,29.8589,499971.98215991,0
+HE.US,D,20180910,000000,29.9103,29.9831,29.5928,29.6015,410549.46061578,0
+HE.US,D,20180911,000000,29.5835,29.7134,29.464,29.5108,321231.91016922,0
+HE.US,D,20180912,000000,29.5108,29.6015,29.3259,29.3428,364655.66829532,0
+HE.US,D,20180913,000000,29.393,29.4845,29.1672,29.4762,396811.10043508,0
+HE.US,D,20180914,000000,29.4024,29.5772,29.226,29.4845,406309.91363346,0
+HE.US,D,20180917,000000,29.5257,29.6639,29.3512,29.634,477153.62203756,0
+HE.US,D,20180918,000000,29.619,29.8264,29.5183,29.7012,411729.84989685,0
+HE.US,D,20180919,000000,29.7105,29.7105,29.1607,29.2186,687645.30878237,0
+HE.US,D,20180920,000000,29.1757,29.468,28.9582,29.4501,441766.57967909,0
+HE.US,D,20180921,000000,29.3764,29.5509,29.3184,29.393,963190.15542539,0
+HE.US,D,20180924,000000,29.393,29.4501,29.2765,29.3764,429718.46839635,0
+HE.US,D,20180925,000000,29.393,29.393,29.0598,29.1262,676793.65378544,0
+HE.US,D,20180926,000000,29.1672,29.2512,29.0141,29.0767,891758.39464803,0
+HE.US,D,20180927,000000,29.0598,29.3428,29.0598,29.185,461964.94689626,0
+HE.US,D,20180928,000000,29.1934,29.6835,29.1934,29.634,543450.36810211,0
+HE.US,D,20181001,000000,29.6257,29.634,29.3428,29.6015,511165.32879085,0
+HE.US,D,20181002,000000,29.677,29.8926,29.5835,29.634,422789.30482166,0
+HE.US,D,20181003,000000,29.6507,29.8169,29.3428,29.4416,372644.18304876,0
+HE.US,D,20181004,000000,29.3595,29.6835,29.2681,29.6507,507921.93610199,0
+HE.US,D,20181005,000000,29.6507,30.1346,29.6507,30.0093,368371.43092333,0
+HE.US,D,20181008,000000,30.0831,30.2922,29.9021,30.0187,526206.18748859,0
+HE.US,D,20181009,000000,29.9831,30.2755,29.9505,30.0271,466475.49069175,0
+HE.US,D,20181010,000000,30.0009,30.2922,29.8506,29.8833,753324.01073152,0
+HE.US,D,20181011,000000,29.9345,29.9926,29.3848,29.4595,628524.08703175,0
+HE.US,D,20181012,000000,29.5024,29.5024,29.0421,29.2765,569911.65376435,0
+HE.US,D,20181015,000000,29.2765,29.7012,29.2765,29.5586,393951.17359254,0
+HE.US,D,20181016,000000,29.634,29.972,29.5257,29.8757,291891.41725876,0
+HE.US,D,20181017,000000,29.8674,29.9673,29.6686,29.9179,216978.47212251,0
+HE.US,D,20181018,000000,29.9261,30.0831,29.7601,29.8833,257535.87660417,0
+HE.US,D,20181019,000000,29.8926,30.2586,29.8926,30.0505,450531.66632799,0
+HE.US,D,20181022,000000,30.0271,30.1429,29.7255,29.8339,320944.84635132,0
+HE.US,D,20181023,000000,29.7759,30.0009,29.5509,29.6507,544590.05430453,0
+HE.US,D,20181024,000000,29.7255,30.3417,29.5586,30.1848,709784.57017133,0
+HE.US,D,20181025,000000,30.1176,31.1839,29.6686,30.6581,1899480.9315262,0
+HE.US,D,20181026,000000,30.576,30.7572,30.0765,30.3417,752913.76654399,0
+HE.US,D,20181029,000000,30.3743,30.8831,30.3743,30.8169,706221.97965512,0
+HE.US,D,20181030,000000,30.9336,31.1997,30.7935,31.1839,607197.81608231,0
+HE.US,D,20181031,000000,31.1008,31.3826,30.7002,31.0569,1200387.3463044,0
+HE.US,D,20181101,000000,31.0569,31.1251,30.6843,31.0176,700668.15168561,0
+HE.US,D,20181102,000000,31.1575,31.1575,30.5602,30.7488,1055511.1646235,0
+HE.US,D,20181105,000000,30.7842,31.2903,30.6581,31.1417,808043.94431884,0
+HE.US,D,20181106,000000,31.1008,31.4415,31.0745,31.4079,691832.3702159,0
+HE.US,D,20181107,000000,31.5068,31.7158,30.9663,31.434,1136267.1438144,0
+HE.US,D,20181108,000000,31.4592,31.4667,30.8831,31.2575,635984.53289629,0
+HE.US,D,20181109,000000,31.0345,31.4667,31.0345,31.2744,587111.91789827,0
+HE.US,D,20181112,000000,31.166,31.6824,30.9915,31.2669,757199.37227322,0
+HE.US,D,20181113,000000,31.2744,31.4619,30.9998,31.3593,856597.36148949,0
+HE.US,D,20181114,000000,31.2342,31.6646,31.1081,31.4825,643807.02193414,0
+HE.US,D,20181115,000000,30.9484,31.2669,30.4593,31.2669,1191011.7134755,0
+HE.US,D,20181116,000000,31.4162,31.6339,31.209,31.5068,680011.33926673,0
+HE.US,D,20181119,000000,31.4908,31.6646,31.3743,31.5983,533707.33643179,0
+HE.US,D,20181120,000000,31.6339,31.8354,31.5245,31.589,513700.70213777,0
+HE.US,D,20181121,000000,31.4741,31.5834,31.18,31.2557,352760.72912438,0
+HE.US,D,20181123,000000,31.2557,31.5059,31.1296,31.3574,123939.8033797,0
+HE.US,D,20181126,000000,31.4237,31.6431,31.3574,31.5657,393026.78525354,0
+HE.US,D,20181127,000000,31.6339,31.8522,31.421,31.8354,387437.60987362,0
+HE.US,D,20181128,000000,31.9007,32.0446,31.6991,31.8522,496096.62061823,0
+HE.US,D,20181129,000000,31.8009,31.9186,31.4143,31.7915,601681.4777905,0
+HE.US,D,20181130,000000,31.7915,32.222,31.6991,32.1695,621010.08448476,0
+HE.US,D,20181203,000000,32.152,32.3134,31.7748,32.3041,407067.20512322,0
+HE.US,D,20181204,000000,32.3219,32.8333,32.3134,32.4908,640853.90646416,0
+HE.US,D,20181206,000000,32.5301,32.5991,31.7075,32.389,574482.18104418,0
+HE.US,D,20181207,000000,32.3134,32.9781,32.1781,32.8774,1160337.6591724,0
+HE.US,D,20181210,000000,32.8678,32.9604,32.6579,32.8429,819075.54976878,0
+HE.US,D,20181211,000000,32.7989,33.0359,32.6654,32.8429,576225.98662457,0
+HE.US,D,20181212,000000,32.9912,33.0359,32.5739,32.6317,557756.42911672,0
+HE.US,D,20181213,000000,32.6991,32.9259,32.5823,32.824,353407.69384831,0
+HE.US,D,20181214,000000,32.7989,32.8522,32.4301,32.5301,250613.13983138,0
+HE.US,D,20181217,000000,32.6074,32.6991,31.4658,31.5657,618553.97502787,0
+HE.US,D,20181218,000000,31.7748,31.9606,31.3398,31.3808,478241.89382483,0
+HE.US,D,20181219,000000,31.4815,31.7915,31.2305,31.4322,353015.65893281,0
+HE.US,D,20181220,000000,31.4405,31.8009,31.1045,31.5414,365652.89372244,0
+HE.US,D,20181221,000000,31.533,32.1379,31.1754,31.3052,1995237.0663362,0
+HE.US,D,20181224,000000,31.264,31.533,29.7861,29.7861,277482.52741385,0
+HE.US,D,20181226,000000,29.8039,30.2559,29.5051,30.2559,517964.88519402,0
+HE.US,D,20181227,000000,30.1726,30.4667,29.761,30.4667,558308.0629459,0
+HE.US,D,20181228,000000,30.3893,30.6254,30.1633,30.3482,537036.41981254,0
+HE.US,D,20181231,000000,30.4667,30.759,30.1138,30.7431,443196.54310036,0
+HE.US,D,20190102,000000,30.6425,30.6425,29.7115,29.9291,568224.61826735,0
+HE.US,D,20190103,000000,29.9775,30.2726,29.8694,30.0383,400970.31239372,0
+HE.US,D,20190104,000000,29.9132,30.3809,29.8478,30.0224,597433.361739,0
+HE.US,D,20190107,000000,29.8777,29.9449,29.6517,29.8197,486595.66515255,0
+HE.US,D,20190108,000000,29.8694,30.1726,29.6602,30.1224,495457.15382983,0
+HE.US,D,20190109,000000,30.2138,30.2138,29.8366,29.987,405986.43127149,0
+HE.US,D,20190110,000000,30.0224,30.281,29.9338,30.2232,373005.15508844,0
+HE.US,D,20190111,000000,30.2232,30.2979,29.9542,30.0877,345846.56142077,0
+HE.US,D,20190114,000000,29.9207,29.9207,29.4333,29.6845,401993.24502842,0
+HE.US,D,20190115,000000,29.5509,30.0635,29.5509,29.9617,353123.84343135,0
+HE.US,D,20190116,000000,29.8694,30.2138,29.8441,30.2054,433940.8772403,0
+HE.US,D,20190117,000000,30.2399,30.5994,30.1914,30.4995,488847.18808252,0
+HE.US,D,20190118,000000,30.5246,30.5994,30.3248,30.5667,391031.26326565,0
+HE.US,D,20190122,000000,30.6087,30.8355,30.2232,30.4164,360556.43982102,0
+HE.US,D,20190123,000000,30.4995,30.7944,30.3398,30.7861,355049.74173206,0
+HE.US,D,20190124,000000,30.7861,31.0457,30.5602,30.9953,445948.28544437,0
+HE.US,D,20190125,000000,31.012,31.0614,30.576,30.7179,673490.27761226,0
+HE.US,D,20190128,000000,30.6778,30.8319,30.4164,30.5508,232053.60709702,0
+HE.US,D,20190129,000000,30.6425,30.8504,30.5602,30.5602,247830.33461156,0
+HE.US,D,20190130,000000,30.5088,30.8504,30.4332,30.6853,331936.81985625,0
+HE.US,D,20190131,000000,30.6778,31.2557,30.576,31.2221,437852.65732604,0
+HE.US,D,20190201,000000,31.2557,31.2557,30.7338,31.1548,492992.47530374,0
+HE.US,D,20190204,000000,31.0036,31.2389,30.7385,31.2221,258827.66378474,0
+HE.US,D,20190205,000000,31.2305,31.3696,31.0614,31.2557,410188.4885761,0
+HE.US,D,20190206,000000,31.2716,31.4322,31.1129,31.3481,296369.82704478,0
+HE.US,D,20190207,000000,31.3481,31.8849,31.2472,31.8522,321392.58021656,0
+HE.US,D,20190208,000000,31.6076,32.0194,31.6076,31.8849,305366.27856182,0
+HE.US,D,20190211,000000,31.8354,31.9437,31.617,31.7075,276954.45852495,0
+HE.US,D,20190212,000000,31.7831,31.7831,31.4899,31.6339,406658.03206934,0
+HE.US,D,20190213,000000,31.5751,31.5983,31.3052,31.5414,361641.49820734,0
+HE.US,D,20190214,000000,31.5059,31.7748,31.4489,31.6339,376046.10351765,0
+HE.US,D,20190215,000000,31.3574,32.0277,31.3574,31.7831,572859.4135661,0
+HE.US,D,20190219,000000,31.5152,31.8046,31.4143,31.6506,657274.38530168,0
+HE.US,D,20190220,000000,31.5751,32.0194,31.4143,31.8849,600849.20694531,0
+HE.US,D,20190221,000000,31.8009,32.2471,31.6656,32.1612,380485.95249231,0
+HE.US,D,20190222,000000,32.2125,32.4815,32.0128,32.4208,413436.16579954,0
+HE.US,D,20190225,000000,32.389,32.4125,32.0567,32.2939,582521.03907911,0
+HE.US,D,20190226,000000,32.3293,32.389,32.136,32.1678,369478.98311629,0
+HE.US,D,20190227,000000,32.136,32.3376,31.982,32.2453,266249.54883792,0
+HE.US,D,20190228,000000,32.3031,32.5234,32.1846,32.4049,455253.2234523,0
+HE.US,D,20190301,000000,32.4395,32.5841,32.2115,32.531,388400.55902398,0
+HE.US,D,20190304,000000,32.5926,32.8867,32.3722,32.881,470327.28729317,0
+HE.US,D,20190305,000000,32.8951,32.9558,32.7783,32.881,332871.91953173,0
+HE.US,D,20190306,000000,32.9044,33.024,32.7615,32.9138,384318.46868805,0
+HE.US,D,20190307,000000,32.9884,33.2013,32.9558,33.1257,364272.20244901,0
+HE.US,D,20190308,000000,33.2358,33.3777,32.9613,33.3609,331559.78081185,0
+HE.US,D,20190311,000000,33.3609,33.8689,33.3609,33.8267,614215.88374985,0
+HE.US,D,20190312,000000,33.8267,34.132,33.6672,33.6933,547675.990347,0
+HE.US,D,20190313,000000,33.6064,33.9967,33.6064,33.9791,572472.73431886,0
+HE.US,D,20190314,000000,33.9379,34.2077,33.8689,34.0817,608968.40000392,0
+HE.US,D,20190315,000000,34.0817,34.4112,33.9791,34.3943,1030922.2205795,0
+HE.US,D,20190318,000000,34.3618,34.5036,34.2328,34.3618,450347.43134037,0
+HE.US,D,20190319,000000,34.3262,34.3262,33.7176,33.8959,357539.05633209,0
+HE.US,D,20190320,000000,33.8874,34.2422,33.7858,33.9126,535513.26776382,0
+HE.US,D,20190321,000000,33.921,34.5036,33.921,34.3618,326800.73400981,0
+HE.US,D,20190322,000000,34.3701,34.7501,34.3618,34.3776,352114.83553409,0
+HE.US,D,20190325,000000,34.3431,34.5484,34.2143,34.5391,467956.86852817,0
+HE.US,D,20190326,000000,34.5298,34.7931,34.4457,34.7501,382753.54242701,0
+HE.US,D,20190327,000000,34.7931,34.7931,34.47,34.6902,387341.20784522,0
+HE.US,D,20190328,000000,34.7425,34.7847,34.2683,34.47,259895.58403269,0
+HE.US,D,20190329,000000,34.5214,34.5438,34.2936,34.5129,388012.80864307,0
+HE.US,D,20190401,000000,34.5484,34.5484,34.1181,34.3869,443352.9286131,0
+HE.US,D,20190402,000000,34.3943,34.4019,34.1134,34.301,377620.66998152,0
+HE.US,D,20190403,000000,34.2936,34.4112,34.0817,34.301,248955.0249429,0
+HE.US,D,20190404,000000,34.3701,34.3776,34.0481,34.2683,293895.50831583,0
+HE.US,D,20190405,000000,34.2843,34.5214,34.2236,34.4877,232207.85034246,0
+HE.US,D,20190408,000000,34.454,34.5214,34.2236,34.3169,373023.36436047,0
+HE.US,D,20190409,000000,34.2843,34.4364,34.2422,34.3525,320024.74254692,0
+HE.US,D,20190410,000000,34.4952,34.7156,34.3776,34.4952,248428.02718765,0
+HE.US,D,20190411,000000,34.5391,34.7156,34.3701,34.6987,173523.65112059,0
+HE.US,D,20190412,000000,34.6045,35.063,34.454,35.063,278253.74364106,0
+HE.US,D,20190415,000000,35.0386,35.3075,34.949,35.063,536136.66754747,0
+HE.US,D,20190416,000000,35.0134,35.1226,34.5979,34.7501,602948.62889715,0
+HE.US,D,20190417,000000,34.7082,34.9537,34.2776,34.7931,348975.34280919,0
+HE.US,D,20190418,000000,34.7156,34.8949,34.553,34.7156,351681.02640628,0
+HE.US,D,20190422,000000,34.7249,34.7847,34.5896,34.6745,443970.97272851,0
+HE.US,D,20190423,000000,34.8183,34.8686,34.6231,34.7082,458045.66887496,0
+HE.US,D,20190424,000000,34.7333,34.9787,34.6902,34.7082,448647.54223959,0
+HE.US,D,20190425,000000,34.6324,35.0302,34.5298,34.9032,340212.39842759,0
+HE.US,D,20190426,000000,35.0302,35.2906,34.9116,34.9116,389797.31730213,0
+HE.US,D,20190429,000000,34.9349,34.9787,34.6902,34.876,265653.99852914,0
+HE.US,D,20190430,000000,34.8949,35.243,34.8351,35.1151,469288.28765374,0
+HE.US,D,20190501,000000,35.0534,35.2159,34.8686,34.8686,395384.35041475,0
+HE.US,D,20190502,000000,34.8087,35.0134,34.5569,34.8856,237598.86599733,0
+HE.US,D,20190503,000000,34.9611,35.3168,34.876,35.243,548558.60447368,0
+HE.US,D,20190506,000000,35.1636,35.4885,35.1385,35.2906,375007.10387822,0
+HE.US,D,20190507,000000,35.51,35.9815,35.4271,35.5727,410793.67908773,0
+HE.US,D,20190508,000000,35.6137,35.6137,35.0226,35.0534,348484.76359799,0
+HE.US,D,20190509,000000,35.0983,35.2822,34.7752,34.9872,301458.78301066,0
+HE.US,D,20190510,000000,34.9537,35.6296,34.9135,35.622,289922.67361209,0
+HE.US,D,20190513,000000,35.5036,35.9796,35.4709,35.9264,720507.6891304,0
+HE.US,D,20190514,000000,35.9012,36.0533,35.4885,35.5269,790420.58239361,0
+HE.US,D,20190515,000000,35.5269,35.6556,35.3262,35.3438,396246.61300212,0
+HE.US,D,20190516,000000,35.3438,35.665,35.3075,35.4447,355856.30536967,0
+HE.US,D,20190517,000000,35.3075,35.5503,35.2999,35.4354,420594.55197508,0
+HE.US,D,20190520,000000,35.385,35.6996,35.385,35.5642,540166.2723346,0
+HE.US,D,20190521,000000,35.6137,35.8853,35.5548,35.6556,514899.30069088,0
+HE.US,D,20190522,000000,35.6044,35.7919,35.4335,35.7331,305295.58374099,0
+HE.US,D,20190523,000000,35.6743,35.847,35.6137,35.7331,614994.59791259,0
+HE.US,D,20190524,000000,35.8172,35.9638,35.7835,35.835,381426.40783604,0
+HE.US,D,20190528,000000,35.8789,35.9376,35.3579,35.4159,488536.55932434,0
+HE.US,D,20190529,000000,35.5259,35.5969,35.1189,35.186,565561.78001621,0
+HE.US,D,20190530,000000,35.1609,35.4159,34.7511,34.8882,372703.09539945,0
+HE.US,D,20190531,000000,34.8632,35.4783,34.8107,35.4335,604286.47482462,0
+HE.US,D,20190603,000000,35.622,35.9815,35.3579,35.9553,657203.69048086,0
+HE.US,D,20190604,000000,36.0394,36.0394,35.3495,35.9553,301486.63248554,0
+HE.US,D,20190605,000000,35.9284,36.9094,35.8789,36.7564,421886.33915565,0
+HE.US,D,20190606,000000,36.8507,36.9991,36.663,36.7489,422328.71735265,0
+HE.US,D,20190607,000000,36.8918,37.1307,36.4921,36.5174,365813.56376978,0
+HE.US,D,20190610,000000,36.5091,36.7311,36.1263,36.7125,497480.52529258,0
+HE.US,D,20190611,000000,36.7219,36.7311,36.2028,36.3989,554089.93863656,0
+HE.US,D,20190612,000000,36.4661,36.791,36.4661,36.7219,397781.54752097,0
+HE.US,D,20190613,000000,36.7825,36.9189,36.6191,36.833,303125.46696835,0
+HE.US,D,20190614,000000,36.8851,37.199,36.7731,37.0635,430181.19813268,0
+HE.US,D,20190617,000000,37.0467,37.3027,36.7311,36.8507,279669.7823249,0
+HE.US,D,20190618,000000,37.0038,37.0038,36.5006,36.7489,260194.43032072,0
+HE.US,D,20190619,000000,36.5689,37.2512,36.5426,37.1746,292949.69730386,0
+HE.US,D,20190620,000000,37.3174,37.4202,36.9524,37.2941,378885.67882087,0
+HE.US,D,20190621,000000,37.2166,37.5985,37.0635,37.4733,1037233.3400387,0
+HE.US,D,20190624,000000,37.4733,37.5145,37.1094,37.1401,355232.90558601,0
+HE.US,D,20190625,000000,37.1307,37.4557,36.986,37.2334,385451.72808858,0
+HE.US,D,20190626,000000,37.184,37.2241,36.5763,36.6284,631540.39938702,0
+HE.US,D,20190627,000000,36.7394,36.9189,36.6191,36.8674,613969.52301061,0
+HE.US,D,20190628,000000,36.8507,37.184,36.8066,37.1494,853340.04406321,0
+HE.US,D,20190701,000000,37.0804,37.1401,36.5855,37.1055,487373.30818164,0
+HE.US,D,20190702,000000,37.1588,37.394,37.0972,37.3801,426054.12018349,0
+HE.US,D,20190703,000000,37.4557,37.8645,37.4557,37.7208,230064.51191103,0
+HE.US,D,20190705,000000,37.4912,37.9,37.1138,37.832,340514.45811659,0
+HE.US,D,20190708,000000,37.832,37.8907,37.6507,37.8469,304967.81684444,0
+HE.US,D,20190709,000000,37.704,37.8561,37.5313,37.7898,479750.05000248,0
+HE.US,D,20190710,000000,37.7712,38.0458,37.6274,37.9253,318243.44728882,0
+HE.US,D,20190711,000000,37.8907,38.1027,37.7712,38.0624,293332.09201651,0
+HE.US,D,20190712,000000,38.0093,38.1895,37.7534,38.0268,364617.10748396,0
+HE.US,D,20190715,000000,38.1203,38.1287,37.8067,38.0176,317897.47112021,0
+HE.US,D,20190716,000000,38.0268,38.1203,37.8067,37.9673,373401.47453853,0
+HE.US,D,20190717,000000,38.0268,38.2222,37.9347,38.0624,481310.69172891,0
+HE.US,D,20190718,000000,38.1475,38.463,37.832,38.4537,279960.05954374,0
+HE.US,D,20190719,000000,38.3594,38.5488,37.7898,37.7984,372029.3523343,0
+HE.US,D,20190722,000000,37.9504,37.9673,37.4557,37.7534,349814.04045627,0
+HE.US,D,20190723,000000,37.7273,37.8189,37.4641,37.6602,383367.30200783,0
+HE.US,D,20190724,000000,37.7984,37.9159,37.3801,37.8645,390535.32838621,0
+HE.US,D,20190725,000000,37.8234,37.9933,37.5584,37.832,434508.5780742,0
+HE.US,D,20190726,000000,37.8739,38.1203,37.8561,38.0093,363691.64801133,0
+HE.US,D,20190729,000000,38.0784,38.3688,37.9933,38.3519,285493.53597391,0
+HE.US,D,20190730,000000,38.3351,38.4462,37.984,38.1558,386614.97923126,0
+HE.US,D,20190731,000000,38.112,38.4584,38.0093,38.2147,666281.54815521,0
+HE.US,D,20190801,000000,38.2147,38.3463,37.9504,38.0532,494698.79120642,0
+HE.US,D,20190802,000000,37.984,38.1558,37.2084,37.8384,418322.67750578,0
+HE.US,D,20190805,000000,37.5313,37.704,36.6881,36.9524,643071.15311736,0
+HE.US,D,20190806,000000,36.8851,37.478,36.4408,37.3446,534377.86609599,0
+HE.US,D,20190807,000000,37.3269,37.8469,36.8507,37.5845,455619.55116022,0
+HE.US,D,20190808,000000,37.7273,38.505,37.4828,38.4294,682259.64879574,0
+HE.US,D,20190809,000000,38.0093,38.2586,37.7805,37.8739,316281.13044404,0
+HE.US,D,20190812,000000,37.7898,37.8907,37.4462,37.6507,271096.42859916,0
+HE.US,D,20190813,000000,37.633,37.832,37.4202,37.7984,297748.37605089,0
+HE.US,D,20190814,000000,37.7273,37.9,37.5677,37.7534,533679.48695692,0
+HE.US,D,20190815,000000,37.7451,38.2493,37.6965,37.9,399049.76976126,0
+HE.US,D,20190816,000000,37.9253,38.1475,37.832,38.138,557000.20876059,0
+HE.US,D,20190819,000000,38.1642,38.2922,37.9,38.1027,421267.22390659,0
+HE.US,D,20190820,000000,38.182,38.2493,37.9347,38.0176,338031.57031846,0
+HE.US,D,20190821,000000,37.984,38.3621,37.8897,38.3192,436262.02385744,0
+HE.US,D,20190822,000000,38.2847,38.3874,37.9673,38.3192,299617.50426823,0
+HE.US,D,20190823,000000,38.3192,38.5162,37.6069,37.7179,339206.60393128,0
+HE.US,D,20190826,000000,37.83,38.1567,37.7338,38.1297,261463.72369467,0
+HE.US,D,20190827,000000,38.2333,38.3781,37.8216,37.8459,284835.85991349,0
+HE.US,D,20190828,000000,37.8553,37.9933,37.6666,37.6759,343382.95402832,0
+HE.US,D,20190829,000000,37.8459,38.0532,37.6236,38.0363,288282.76799564,0
+HE.US,D,20190830,000000,38.224,38.2762,37.9337,38.1484,319466.68191585,0
+HE.US,D,20190903,000000,38.1567,38.9364,38.1037,38.9279,743574.5522593,0
+HE.US,D,20190904,000000,39.1697,39.179,38.4705,38.6544,266718.70537614,0
+HE.US,D,20190905,000000,38.3967,38.4574,37.9933,38.2333,343876.74664045,0
+HE.US,D,20190906,000000,38.3547,38.6899,38.1297,38.139,749319.04201831,0
+HE.US,D,20190909,000000,38.0532,38.0969,37.5545,37.6759,380569.50091692,0
+HE.US,D,20190910,000000,37.6302,37.7021,37.1522,37.4016,592961.37875488,0
+HE.US,D,20190911,000000,37.3753,38.1037,37.21,38.096,584759.70840531,0
+HE.US,D,20190912,000000,38.337,38.4752,38.139,38.3192,267075.39288121,0
+HE.US,D,20190913,000000,38.2417,38.3034,37.7516,37.9074,285555.66172555,0
+HE.US,D,20190916,000000,37.83,38.1484,37.7179,38.0624,311440.6774847,0
+HE.US,D,20190917,000000,38.0887,38.3192,37.7179,37.9933,385713.0846989,0
+HE.US,D,20190918,000000,38.0532,38.183,37.8459,38.096,340467.32823602,0
+HE.US,D,20190919,000000,38.2333,38.3547,38.0746,38.1484,246408.94025948,0
+HE.US,D,20190920,000000,38.1567,38.49,37.9495,38.3874,1158332.4969815,0
+HE.US,D,20190923,000000,38.4807,38.7664,38.406,38.6188,452365.44713489,0
+HE.US,D,20190924,000000,38.7477,39.1435,38.6899,38.8607,421939.8958381,0
+HE.US,D,20190925,000000,38.8692,39.1968,38.7393,39.1343,447164.02213587,0
+HE.US,D,20190926,000000,39.2061,39.4852,39.1033,39.1883,363594.17484926,0
+HE.US,D,20190927,000000,39.2061,39.3079,38.8168,39.0232,275975.44236987,0
+HE.US,D,20190930,000000,39.1343,39.4273,39.0941,39.1883,592241.57694282,0
+HE.US,D,20191001,000000,39.1201,39.3332,38.8692,38.954,416033.6648981,0
+HE.US,D,20191002,000000,38.913,38.982,38.208,38.2847,529794.48521238,0
+HE.US,D,20191003,000000,38.3286,38.5162,38.2417,38.3967,282508.28649446,0
+HE.US,D,20191004,000000,38.3547,38.8607,38.3034,38.8514,280265.33263368,0
+HE.US,D,20191007,000000,38.8607,39.1249,38.6899,38.8607,339504.37908568,0
+HE.US,D,20191008,000000,38.842,38.842,38.4228,38.4405,234778.5710998,0
+HE.US,D,20191009,000000,38.5853,38.732,38.3874,38.6461,245653.79103702,0
+HE.US,D,20191010,000000,38.5256,38.785,38.3621,38.5853,238433.27910982,0
+HE.US,D,20191011,000000,38.7226,38.8262,38.3967,38.5853,302904.81343667,0
+HE.US,D,20191014,000000,38.6281,38.6281,38.0999,38.2762,197664.86129933,0
+HE.US,D,20191015,000000,38.3192,38.4313,38.0019,38.0709,364356.82200728,0
+HE.US,D,20191016,000000,37.942,38.2605,37.7786,38.2417,428354.91526131,0
+HE.US,D,20191017,000000,38.2669,38.6637,38.2669,38.6031,320425.34653161,0
+HE.US,D,20191018,000000,38.6031,38.913,38.4313,38.8878,315498.1317467,0
+HE.US,D,20191021,000000,38.9633,39.0483,38.7485,39.04,284557.36516479,0
+HE.US,D,20191022,000000,39.1343,39.265,38.954,39.0157,249827.99886675,0
+HE.US,D,20191023,000000,39.179,39.2556,38.9279,39.1603,442847.35353083,0
+HE.US,D,20191024,000000,39.1603,39.2958,38.632,39.1968,280683.07475674,0
+HE.US,D,20191025,000000,39.1968,39.1968,38.7066,38.9279,233187.9376312,0
+HE.US,D,20191028,000000,38.7664,38.9279,38.3286,38.3463,457519.74225335,0
+HE.US,D,20191029,000000,38.3547,38.4667,38.224,38.4499,486067.59626365,0
+HE.US,D,20191030,000000,38.5779,38.913,38.5079,38.7664,434221.51425629,0
+HE.US,D,20191031,000000,38.7477,38.9364,38.6188,38.7944,898613.65000094,0
+HE.US,D,20191101,000000,38.8514,39.0091,38.5256,38.785,730627.75984514,0
+HE.US,D,20191104,000000,38.8784,38.8784,37.8375,38.0019,603886.94197358,0
+HE.US,D,20191105,000000,37.9767,38.1484,37.6069,37.6759,420796.99623473,0
+HE.US,D,20191106,000000,37.7338,38.1203,37.6574,37.9495,501052.75601164,0
+HE.US,D,20191107,000000,37.8645,37.9459,37.0477,37.3397,381014.02138121,0
+HE.US,D,20191108,000000,37.2969,37.478,36.9273,37.3053,573047.93308831,0
+HE.US,D,20191111,000000,37.3139,37.3753,36.902,36.9273,266047.10457827,0
+HE.US,D,20191112,000000,36.9869,37.1775,36.902,37.0655,410117.79375527,0
+HE.US,D,20191113,000000,37.1158,37.6945,37.0915,37.5734,501439.4352589,0
+HE.US,D,20191114,000000,37.6666,37.83,37.5276,37.6759,588727.18744079,0
+HE.US,D,20191115,000000,37.7096,37.7096,37.2969,37.478,610927.50344775,0
+HE.US,D,20191118,000000,37.4966,37.9495,37.4966,37.6236,498679.1238457,0
+HE.US,D,20191119,000000,37.5638,37.83,37.4249,37.5993,374847.50496454,0
+HE.US,D,20191120,000000,37.6666,38.0793,37.6666,38.0624,588084.50725147,0
+HE.US,D,20191121,000000,38.1129,38.2343,37.6452,37.8627,309672.23583038,0
+HE.US,D,20191122,000000,37.9066,37.9066,37.4733,37.8534,217370.50703801,0
+HE.US,D,20191125,000000,37.8804,37.9664,37.5993,37.6283,375057.44715971,0
+HE.US,D,20191126,000000,37.6731,38.0093,37.5696,37.9234,517795.64607749,0
+HE.US,D,20191127,000000,37.983,38.0793,37.7945,38.0176,323866.89894549,0
+HE.US,D,20191129,000000,38.0793,38.1838,37.7945,37.7945,197543.82319701,0
+HE.US,D,20191202,000000,37.6824,37.8122,37.5005,37.5088,369322.59760355,0
+HE.US,D,20191203,000000,37.5957,37.8198,37.5603,37.6638,418657.94233789,0
+HE.US,D,20191204,000000,37.6199,38.2007,37.6199,38.1213,451799.88856827,0
+HE.US,D,20191205,000000,38.0532,38.3996,37.9327,38.365,341948.70607245,0
+HE.US,D,20191206,000000,38.2343,38.6506,38.2343,38.4163,541371.29768961,0
+HE.US,D,20191209,000000,38.434,38.4938,38.1577,38.4434,374054.86606435,0
+HE.US,D,20191210,000000,38.3127,38.6152,38.2529,38.5638,404974.20997329,0
+HE.US,D,20191211,000000,38.5638,39.0746,38.3808,39.0212,434799.9264267,0
+HE.US,D,20191212,000000,38.9428,39.1567,38.7281,39.0147,425167.2215222,0
+HE.US,D,20191213,000000,39.0298,39.2743,38.8756,39.2137,394530.65689659,0
+HE.US,D,20191216,000000,39.1968,39.7233,39.124,39.671,466139.154726,0
+HE.US,D,20191217,000000,39.7326,39.9912,39.6786,39.8783,323536.98978164,0
+HE.US,D,20191218,000000,39.9044,40.3404,39.6207,40.2685,372214.65845556,0
+HE.US,D,20191219,000000,40.2685,40.5205,40.1472,40.4171,397008.18902647,0
+HE.US,D,20191220,000000,40.5123,41.2255,40.4309,41.0397,1264903.8682445,0
+HE.US,D,20191223,000000,41.0725,41.0725,40.2498,40.4171,290429.31982801,0
+HE.US,D,20191224,000000,40.4403,40.4403,40.0184,40.3283,228167.53421884,0
+HE.US,D,20191226,000000,40.2947,40.4236,40.1294,40.4086,408811.01070362,0
+HE.US,D,20191227,000000,40.4581,40.5356,40.3218,40.3907,426232.99950285,0
+HE.US,D,20191230,000000,40.3544,40.5534,40.052,40.5039,278926.41557255,0
+HE.US,D,20191231,000000,40.4945,40.8296,40.2685,40.5534,438392.50868508,0
+HE.US,D,20200102,000000,40.6671,40.6671,39.6328,39.827,513490.75994258,0
+HE.US,D,20200103,000000,39.7597,39.9912,39.6729,39.7672,353523.37628238,0
+HE.US,D,20200106,000000,39.7597,39.8961,39.5086,39.6617,461786.0675769,0
+HE.US,D,20200107,000000,39.5768,39.6374,39.3601,39.4283,318553.00491334,0
+HE.US,D,20200108,000000,39.4283,39.8008,39.3079,39.516,403814.17223154,0
+HE.US,D,20200109,000000,39.0838,39.491,38.9804,39.3247,436380.91969247,0
+HE.US,D,20200110,000000,39.2911,39.5086,39.1025,39.3694,300492.62045936,0
+HE.US,D,20200113,000000,39.3694,39.9575,39.3694,39.9138,494450.28819987,0
+HE.US,D,20200114,000000,39.827,40.1388,39.5935,40.0958,398143.5906943,0
+HE.US,D,20200115,000000,40.1294,40.6756,40.1294,40.6578,394387.12498763,0
+HE.US,D,20200116,000000,40.7195,40.9014,40.4309,40.9014,354775.53151794,0
+HE.US,D,20200117,000000,40.8558,41.2162,40.5991,41.091,383435.85456135,0
+HE.US,D,20200121,000000,41.0817,41.4457,40.9698,41.2639,402139.99033832,0
+HE.US,D,20200122,000000,41.3412,41.5587,41.3329,41.4114,298206.82125263,0
+HE.US,D,20200123,000000,41.4019,41.8603,41.2031,41.7838,402040.37490897,0
+HE.US,D,20200124,000000,41.7557,42.2674,41.7557,41.9304,378692.87476407,0
+HE.US,D,20200127,000000,41.835,42.1899,41.6438,41.7651,316072.2593825,0
+HE.US,D,20200128,000000,41.8015,42.1823,41.7062,42.1366,354139.27813049,0
+HE.US,D,20200129,000000,42.1039,42.4074,41.8267,42.2674,415342.78369457,0
+HE.US,D,20200130,000000,42.1544,42.7948,42.1544,42.6995,425090.09989948,0
+HE.US,D,20200131,000000,42.6408,42.9508,42.2813,42.3289,667197.36742501,0
+HE.US,D,20200203,000000,42.4746,42.566,42.1544,42.3038,690419.544933,0
+HE.US,D,20200204,000000,42.2319,42.3038,41.851,41.8696,505736.82345826,0
+HE.US,D,20200205,000000,41.8696,42.1544,41.7921,41.8603,747729.47968336,0
+HE.US,D,20200206,000000,41.9304,42.0003,41.6979,41.7138,393742.302531,0
+HE.US,D,20200207,000000,41.835,41.8827,41.6289,41.6614,242761.730185,0
+HE.US,D,20200210,000000,41.7483,41.878,41.5587,41.835,314317.74246562,0
+HE.US,D,20200211,000000,41.851,42.0339,41.6438,41.6614,436755.81646957,0
+HE.US,D,20200212,000000,41.8267,42.0601,41.4019,42.0172,596664.28777909,0
+HE.US,D,20200213,000000,42.1731,43.1842,41.7838,43.047,769720.92462876,0
+HE.US,D,20200214,000000,42.4074,43.6592,42.4074,43.6192,514988.20478374,0
+HE.US,D,20200218,000000,43.749,43.749,43.3671,43.5314,450102.14173478,0
+HE.US,D,20200219,000000,43.4801,43.5799,42.9424,42.9686,638748.05771044,0
+HE.US,D,20200220,000000,42.8471,43.1422,42.6744,43.1076,402101.42952695,0
+HE.US,D,20200221,000000,43.1076,43.5063,42.9779,43.0543,761465.69759675,0
+HE.US,D,20200224,000000,42.751,43.1254,42.6063,42.6829,456648.91059681,0
+HE.US,D,20200225,000000,42.6659,43.0246,41.8202,41.8818,584546.55280918,0
+HE.US,D,20200226,000000,42.0124,42.3598,40.9669,40.9753,769060.0351674,0
+HE.US,D,20200227,000000,40.7662,41.106,39.0315,39.0858,698237.74943627,0
+HE.US,D,20200228,000000,38.3967,38.406,36.6182,37.3241,1734481.3619834,0
+HE.US,D,20200302,000000,37.3959,39.3118,37.3874,39.2855,986573.00298071,0
+HE.US,D,20200303,000000,39.2239,40.1742,38.9623,39.1455,875861.70016481,0
+HE.US,D,20200304,000000,39.7486,40.9248,39.5823,40.8519,634727.02199249,0
+HE.US,D,20200305,000000,40.1388,40.4431,39.7802,40.3377,678424.99033271,0
+HE.US,D,20200306,000000,39.4685,40.8194,38.7719,40.7232,813889.12064085,0
+HE.US,D,20200309,000000,37.8047,39.2499,37.5239,37.6928,1256540.456714,0
+HE.US,D,20200310,000000,38.2922,38.5461,36.157,37.6741,767830.37373847,0
+HE.US,D,20200311,000000,37.029,37.1419,35.7911,36.593,1755742.2937803,0
+HE.US,D,20200312,000000,34.7464,35.8704,33.3264,34.764,1897506.8322113,0
+HE.US,D,20200313,000000,35.7398,38.1959,35.4428,38.0662,2002863.5379163,0
+HE.US,D,20200316,000000,35.356,39.0809,34.4933,38.2398,1765747.7531946,0
+HE.US,D,20200317,000000,38.7627,46.1426,38.7627,42.9619,2916677.6455287,0
+HE.US,D,20200318,000000,40.8519,48.0509,39.9035,46.4565,2205671.9829977,0
+HE.US,D,20200319,000000,46.1772,47.3181,40.0958,42.2646,2092542.0604025,0
+HE.US,D,20200320,000000,42.1786,42.2384,33.4525,34.3888,1886133.5351273,0
+HE.US,D,20200323,000000,33.8743,33.8743,29.1961,29.9103,1675258.3825362,0
+HE.US,D,20200324,000000,30.9738,34.3354,30.1372,33.9621,1172292.5818276,0
+HE.US,D,20200325,000000,33.8576,34.8949,31.7234,33.1863,1139996.8311798,0
+HE.US,D,20200326,000000,33.2218,35.8704,33.2124,35.5036,740330.0884368,0
+HE.US,D,20200327,000000,34.6848,37.8561,34.5886,36.3401,845013.05107672,0
+HE.US,D,20200330,000000,36.9413,38.5872,36.1476,38.5274,701519.70293648,0
+HE.US,D,20200331,000000,37.9869,38.2138,36.776,37.5088,848191.10461299,0
+HE.US,D,20200401,000000,36.4529,37.1242,34.6054,35.1479,1077569.0198551,0
+HE.US,D,20200402,000000,34.7193,36.9776,34.7015,35.9301,761743.12121182,0
+HE.US,D,20200403,000000,35.5567,36.0713,34.372,34.85,990404.44804279,0
+HE.US,D,20200406,000000,36.1925,37.7003,35.8078,37.3782,621127.90918615,0
+HE.US,D,20200407,000000,37.8645,38.2828,36.6097,36.8188,742013.91053286,0
+HE.US,D,20200408,000000,36.7929,38.3016,36.0348,37.9869,670324.00654613,0
+HE.US,D,20200409,000000,38.3444,40.6523,37.9962,39.7298,717630.62414947,0
+HE.US,D,20200413,000000,39.5376,39.685,37.2559,37.8384,681278.49037336,0
+HE.US,D,20200414,000000,38.6926,38.6926,37.5331,37.9263,762738.20437163,0
+HE.US,D,20200415,000000,37.3241,37.6741,35.6864,35.8798,690437.75420504,0
+HE.US,D,20200416,000000,35.7398,36.4707,35.3867,35.8704,611474.85274233,0
+HE.US,D,20200417,000000,36.7506,36.8973,35.9172,36.5753,717565.2849969,0
+HE.US,D,20200420,000000,36.2971,36.2971,34.85,34.8677,614795.3670539,0
+HE.US,D,20200421,000000,34.8416,34.8622,33.796,34.0592,478515.0329053,0
+HE.US,D,20200422,000000,34.5708,35.1636,34.1358,34.7108,687285.40787634,0
+HE.US,D,20200423,000000,34.6932,34.9126,33.8837,34.3804,442019.36722024,0
+HE.US,D,20200424,000000,34.7015,34.7015,33.8492,34.4327,460227.56811776,0
+HE.US,D,20200427,000000,34.4233,35.1301,34.4149,34.8416,375187.05433124,0
+HE.US,D,20200428,000000,35.4428,35.5996,34.8949,35.3111,399657.10254018,0
+HE.US,D,20200429,000000,35.8255,36.0805,34.5979,35.5745,601372.99129963,0
+HE.US,D,20200430,000000,35.2514,35.6435,34.3354,34.3888,543954.87205074,0
+HE.US,D,20200501,000000,34.108,34.1217,32.993,33.1947,707696.93068964,0
+HE.US,D,20200504,000000,33.0471,33.4916,32.6981,33.3872,393269.93259184,0
+HE.US,D,20200505,000000,32.9604,34.1265,31.5907,33.1528,1002794.2509595,0
+HE.US,D,20200506,000000,33.0912,33.0912,31.7141,31.7495,888405.74632701,0
+HE.US,D,20200507,000000,31.9922,32.559,31.757,31.8279,568764.46962639,0
+HE.US,D,20200508,000000,32.2453,33.291,32.2453,33.2722,584005.63031649,0
+HE.US,D,20200511,000000,32.9856,33.6541,32.5767,33.0211,1059652.16731,0
+HE.US,D,20200512,000000,33.2041,33.4216,32.053,32.0716,555602.37934879,0
+HE.US,D,20200513,000000,31.9055,31.9298,31.2435,31.6608,459438.14261852,0
+HE.US,D,20200514,000000,31.1903,31.7664,30.4332,31.7412,586724.16751737,0
+HE.US,D,20200515,000000,31.6869,31.7141,30.7739,31.4619,1078096.0176103,0
+HE.US,D,20200518,000000,33.3524,33.6747,32.5823,33.3524,580268.4450155,0
+HE.US,D,20200519,000000,33.3524,33.4038,32.4283,32.4721,545356.98599714,0
+HE.US,D,20200520,000000,32.6821,33.542,32.586,33.3086,715073.82812957,0
+HE.US,D,20200521,000000,33.1145,33.5812,32.9296,32.9912,466708.99782721,0
+HE.US,D,20200522,000000,32.879,32.879,32.544,32.7551,299701.05269283,0
+HE.US,D,20200526,000000,32.9912,33.7129,32.9669,33.5895,443070.14932979,0
+HE.US,D,20200527,000000,34.2207,34.5027,33.4973,33.7307,505539.73486686,0
+HE.US,D,20200528,000000,34.1527,34.6082,33.8099,34.4682,717338.20466333,0
+HE.US,D,20200529,000000,34.2487,35.0834,33.9146,34.6791,1163017.6355618,0
+HE.US,D,20200601,000000,34.7323,34.7323,33.8801,34.2674,592762.14789618,0
+HE.US,D,20200602,000000,34.3449,34.4336,33.7176,33.9061,429394.9860344,0
+HE.US,D,20200603,000000,34.1797,34.9425,34.1527,34.6791,408595.71284019,0
+HE.US,D,20200604,000000,34.5391,34.5484,33.6774,34.1889,579730.73592375,0
+HE.US,D,20200605,000000,34.5998,35.821,34.5998,34.864,527461.55612509,0
+HE.US,D,20200608,000000,35.1889,35.778,35.1412,35.6277,463591.99890893,0
+HE.US,D,20200609,000000,35.3111,35.4968,34.7951,35.2337,522786.05774768,0
+HE.US,D,20200610,000000,35.3297,35.5119,34.8192,34.8379,655933.32597326,0
+HE.US,D,20200611,000000,34.107,34.3813,32.2013,32.5253,584175.94056666,0
+HE.US,D,20200612,000000,33.2722,33.2722,32.0082,32.5533,709736.36915714,0
+HE.US,D,20200615,000000,31.8503,32.8698,31.4358,32.5253,633909.74701838,0
+HE.US,D,20200616,000000,33.3358,33.6503,32.4115,32.5618,444282.67262035,0
+HE.US,D,20200617,000000,32.5972,32.6767,31.589,31.9811,515612.67570105,0
+HE.US,D,20200618,000000,31.6739,31.9559,31.4181,31.7534,496684.67299147,0
+HE.US,D,20200619,000000,31.8503,32.2714,31.3845,31.4815,1414822.9471445,0
+HE.US,D,20200622,000000,31.4004,32.1883,30.9886,31.7962,531593.98974252,0
+HE.US,D,20200623,000000,32.2192,32.2192,31.1286,31.3304,541883.29957379,0
+HE.US,D,20200624,000000,31.1026,31.4358,30.8607,31.1988,497826.50146119,0
+HE.US,D,20200625,000000,31.1642,31.1642,30.575,31.138,455583.13261616,0
+HE.US,D,20200626,000000,30.9971,31.2791,30.6105,30.8466,866154.01590491,0
+HE.US,D,20200629,000000,31.1988,31.7534,30.9616,31.5414,436697.97525254,0
+HE.US,D,20200630,000000,31.6029,31.9167,31.4274,31.6907,392965.73063556,0
+HE.US,D,20200701,000000,31.6393,32.1472,31.6029,31.7616,451772.03909341,0
+HE.US,D,20200702,000000,32.1135,32.5001,31.6477,31.745,292826.51693425,0
+HE.US,D,20200706,000000,32.1229,32.1883,31.1988,31.3919,584426.5858405,0
+HE.US,D,20200707,000000,31.0671,31.6824,30.8383,31.3919,762361.16532723,0
+HE.US,D,20200708,000000,31.4546,31.7616,31.1727,31.5152,452971.70878016,0
+HE.US,D,20200709,000000,31.4004,31.4546,30.7422,31.2342,364694.22910668,0
+HE.US,D,20200710,000000,31.3584,32.1661,31.3398,32.025,268662.81294888,0
+HE.US,D,20200713,000000,32.0426,32.8615,31.8588,32.5533,506382.71704854,0
+HE.US,D,20200714,000000,32.6495,33.1145,32.1229,32.4554,540114.85791947,0
+HE.US,D,20200715,000000,32.8333,33.0724,32.2976,32.474,473237.55741721,0
+HE.US,D,20200716,000000,32.4479,32.9763,32.4208,32.516,292589.79639783,0
+HE.US,D,20200717,000000,32.6131,33.1378,32.5888,32.9296,354479.89863084,0
+HE.US,D,20200720,000000,32.7372,32.9296,32.0082,32.0697,309287.69885042,0
+HE.US,D,20200721,000000,32.3415,32.9296,32.0697,32.7187,439195.85892175,0
+HE.US,D,20200722,000000,32.544,32.9213,32.3497,32.9128,621868.06253753,0
+HE.US,D,20200723,000000,32.8615,33.1938,32.5347,32.6933,429116.49128567,0
+HE.US,D,20200724,000000,32.7737,33.0892,32.4385,32.4917,279757.61528411,0
+HE.US,D,20200727,000000,32.3686,32.3686,31.5152,31.8327,293424.20951032,0
+HE.US,D,20200728,000000,31.8662,32.7821,31.7534,32.5253,265867.15412527,0
+HE.US,D,20200729,000000,32.516,32.7551,32.2807,32.6495,453609.03330125,0
+HE.US,D,20200730,000000,32.2622,32.3686,31.9382,32.1565,332753.0236967,0
+HE.US,D,20200731,000000,31.8933,32.1389,31.3491,31.8662,487343.31643947,0
+HE.US,D,20200803,000000,31.7869,31.7869,31.1473,31.6563,446479.56773422,0
+HE.US,D,20200804,000000,31.6646,31.727,31.2575,31.3042,477728.82080702,0
+HE.US,D,20200805,000000,31.4975,31.4975,30.5657,30.6974,502272.77723775,0
+HE.US,D,20200806,000000,31.1894,31.3125,30.5406,30.7954,569531.401319,0
+HE.US,D,20200807,000000,30.7786,31.8503,30.7646,31.8327,574983.47159186,0
+HE.US,D,20200810,000000,31.9895,32.1389,31.6907,31.7534,354592.36766398,0
+HE.US,D,20200811,000000,31.9642,32.1229,31.1193,31.2165,489434.16932211,0
+HE.US,D,20200812,000000,31.4815,31.814,31.2623,31.6393,323228.50329075,0
+HE.US,D,20200813,000000,31.5414,31.5414,30.9476,31.3042,345794.07587197,0
+HE.US,D,20200814,000000,31.1727,31.4358,30.9709,31.3491,374492.95972675,0
+HE.US,D,20200817,000000,31.2081,31.6217,31.0409,31.0764,449907.19541068,0
+HE.US,D,20200818,000000,31.138,31.2315,30.7693,30.9261,350682.72984552,0
+HE.US,D,20200819,000000,30.9261,31.3398,30.7786,31.138,367812.29915862,0
+HE.US,D,20200820,000000,31.0838,31.2538,30.6684,30.6778,323701.94436357,0
+HE.US,D,20200821,000000,30.6926,30.7562,30.2325,30.4985,663413.05224348,0
+HE.US,D,20200824,000000,30.6227,31.1026,30.5078,31.0838,521726.70656893,0
+HE.US,D,20200825,000000,31.1727,31.1727,30.7385,30.9326,326704.33198141,0
+HE.US,D,20200826,000000,30.8271,30.8271,30.1716,30.2857,416285.38130559,0
+HE.US,D,20200827,000000,30.3829,30.8534,30.2138,30.5162,316738.50451212,0
+HE.US,D,20200828,000000,30.6778,30.6778,30.1074,30.535,241673.45839773,0
+HE.US,D,20200831,000000,30.4284,30.8897,30.4284,30.702,540102.00431567,0
+HE.US,D,20200901,000000,30.6508,30.6508,30.0981,30.1448,356945.6482906,0
+HE.US,D,20200902,000000,30.1353,30.9075,30.0653,30.4724,456218.31486995,0
+HE.US,D,20200903,000000,30.5162,31.0838,30.1448,30.3743,356384.37425857,0
+HE.US,D,20200904,000000,30.5162,30.5862,29.9926,30.4379,335369.80320095,0
+HE.US,D,20200908,000000,30.4724,30.4724,29.7012,29.9132,535103.0235763,0
+HE.US,D,20200909,000000,30.0019,30.4985,29.7713,29.9403,568333.87389954,0
+HE.US,D,20200910,000000,29.9225,29.9495,29.3633,29.5406,589173.85017239,0
+HE.US,D,20200911,000000,29.6649,29.6649,28.9899,29.239,567836.86788644,0
+HE.US,D,20200914,000000,29.3008,29.7105,29.2037,29.4072,351924.17374459,0
+HE.US,D,20200915,000000,29.523,29.692,29.2746,29.3633,492152.706523,0
+HE.US,D,20200916,000000,29.213,29.7274,29.1943,29.5855,638826.2504668,0
+HE.US,D,20200917,000000,29.3988,29.5406,29.0626,29.4967,540727.54636663,0
+HE.US,D,20200918,000000,29.5772,29.5772,28.9281,28.9899,1424723.4354611,0
+HE.US,D,20200921,000000,28.7612,28.9012,28.4055,28.7779,573186.10932901,0
+HE.US,D,20200922,000000,28.8125,29.4258,28.7872,29.2214,536296.26646116,0
+HE.US,D,20200923,000000,29.2924,29.5322,28.9189,28.9189,625242.13353155,0
+HE.US,D,20200924,000000,28.8404,29.1728,28.6678,28.9991,357319.47393406,0
+HE.US,D,20200925,000000,28.8592,29.4258,28.7153,29.4165,349505.5539654,0
+HE.US,D,20200928,000000,29.5322,29.7395,29.4072,29.4352,332834.42985402,0
+HE.US,D,20200929,000000,29.4782,29.5772,29.044,29.2924,311299.28784303,0
+HE.US,D,20200930,000000,29.5137,29.62,29.2308,29.4875,580075.6409587,0
+HE.US,D,20201001,000000,29.4707,29.7359,29.3633,29.4782,343307.9746729,0
+HE.US,D,20201002,000000,29.2746,30.2054,29.2746,30.0653,311798.43612342,0
+HE.US,D,20201005,000000,30.181,30.4761,29.9132,30.4284,318347.34725275,0
+HE.US,D,20201006,000000,30.4284,31.2632,30.295,30.8355,475591.90917747,0
+HE.US,D,20201007,000000,30.8811,31.0569,30.4454,30.6853,332462.74647786,0
+HE.US,D,20201008,000000,30.7385,30.9962,30.535,30.7656,240846.54322078,0
+HE.US,D,20201009,000000,30.8719,30.9075,30.4098,30.5788,386217.58864753,0
+HE.US,D,20201012,000000,30.5694,31.0838,30.4893,30.942,284908.69700162,0
+HE.US,D,20201013,000000,30.7114,30.8719,30.0906,30.4379,383779.68846265,0
+HE.US,D,20201014,000000,30.3388,30.562,29.9831,30.1166,261229.14542556,0
+HE.US,D,20201015,000000,29.8422,30.4434,29.7274,30.2857,220357.89878477,0
+HE.US,D,20201016,000000,30.2782,30.4761,30.0289,30.2604,220717.79969079,0
+HE.US,D,20201019,000000,30.0821,30.367,29.7797,29.8515,442576.35671767,0
+HE.US,D,20201020,000000,29.8515,30.3211,29.8075,30.2054,350574.54534698,0
+HE.US,D,20201021,000000,30.0103,30.702,30.0103,30.3211,287808.25578917,0
+HE.US,D,20201022,000000,30.3921,30.9962,30.3127,30.8991,452480.05843533,0
+HE.US,D,20201023,000000,31.0484,31.1903,30.464,30.9597,378056.62137662,0
+HE.US,D,20201026,000000,30.7385,30.8131,30.3388,30.6227,370538.33429504,0
+HE.US,D,20201027,000000,30.6227,30.8811,30.421,30.5694,405922.16325256,0
+HE.US,D,20201028,000000,30.0019,30.3034,28.9749,28.9815,851008.18610956,0
+HE.US,D,20201029,000000,28.8592,29.0076,28.2365,28.8404,659689.79167993,0
+HE.US,D,20201030,000000,28.7612,29.3633,28.7294,29.3101,422100.56588542,0
+HE.US,D,20201102,000000,29.4258,29.8954,29.2532,29.8422,390213.98829155,0
+HE.US,D,20201103,000000,30.2604,30.7469,30.1166,30.562,371384.52987766,0
+HE.US,D,20201104,000000,30.367,30.6853,29.6377,29.7105,508809.90589693,0
+HE.US,D,20201105,000000,29.9579,30.0515,29.3194,29.3194,345455.59763892,0
+HE.US,D,20201106,000000,29.3194,30.1541,29.2662,29.4258,265290.88422216,0
+HE.US,D,20201109,000000,30.7208,32.0165,30.464,31.5983,663828.65209925,0
+HE.US,D,20201110,000000,31.8485,33.6298,31.0662,33.3199,742229.2083963,0
+HE.US,D,20201111,000000,33.3824,33.3946,32.503,32.8678,408761.73855577,0
+HE.US,D,20201112,000000,32.5581,32.7476,31.9979,32.4955,628647.26740137,0
+HE.US,D,20201113,000000,32.725,33.2134,32.6019,33.1153,578272.9230276,0
+HE.US,D,20201116,000000,33.6933,33.9678,33.3152,33.9584,540368.71659425,0
+HE.US,D,20201117,000000,33.5691,33.9509,33.3386,33.5691,424652.00623709,0
+HE.US,D,20201118,000000,33.7101,33.7445,33.134,33.1426,864913.6431395,0
+HE.US,D,20201119,000000,33.0266,33.0266,32.5151,32.9455,393070.70173314,0
+HE.US,D,20201120,000000,32.7849,32.9818,32.4087,32.614,537228.1527357,0
+HE.US,D,20201123,000000,32.6682,32.9362,32.5785,32.713,266797.96926615,0
+HE.US,D,20201124,000000,33.1153,34.0826,32.9735,33.9929,320951.2731532,0
+HE.US,D,20201125,000000,33.9575,33.9753,33.3843,33.5272,530692.09521015,0
+HE.US,D,20201127,000000,33.4561,33.4561,32.6223,32.7036,175186.05054367,0
+HE.US,D,20201130,000000,32.5337,32.713,32.0156,32.0689,528272.4042973,0
+HE.US,D,20201201,000000,32.4179,32.8567,32.0772,32.2919,299048.73230066,0
+HE.US,D,20201202,000000,32.1846,32.4993,31.9204,32.4805,259319.31412959,0
+HE.US,D,20201203,000000,32.3994,32.4087,31.827,31.9783,575726.83834419,0
+HE.US,D,20201204,000000,31.997,32.3994,31.871,32.1482,252872.1606969,0
+HE.US,D,20201207,000000,32.0866,32.6505,32.0502,32.543,407472.0936425,0
+HE.US,D,20201208,000000,32.445,32.7849,32.3453,32.7401,420790.56943283,0
+HE.US,D,20201209,000000,32.8745,33.3562,32.7894,33.2676,355062.59533584,0
+HE.US,D,20201210,000000,33.2499,33.6084,33.0799,33.5186,472519.89787244,0
+HE.US,D,20201211,000000,33.3843,33.8053,33.3562,33.5365,488752.92832141,0
+HE.US,D,20201214,000000,33.8408,33.9836,32.6223,32.6505,458882.22425476,0
+HE.US,D,20201215,000000,32.8204,33.4385,32.5693,33.4197,429295.37060504,0
+HE.US,D,20201216,000000,33.599,33.6205,32.9006,33.0081,353884.34832206,0
+HE.US,D,20201217,000000,33.0977,33.2676,32.5243,32.5879,439296.54548475,0
+HE.US,D,20201218,000000,32.7036,32.713,31.6656,31.7729,1395904.5846377,0
+HE.US,D,20201221,000000,31.5487,31.6441,30.9318,31.3164,500329.74079865,0
+HE.US,D,20201222,000000,31.236,31.3071,30.9401,31.1912,312218.32051379,0
+HE.US,D,20201223,000000,31.3257,31.7103,30.8337,30.8691,459924.43729512,0
+HE.US,D,20201224,000000,31.056,31.0577,30.6508,30.9578,170959.35716514,0
+HE.US,D,20201228,000000,31.1193,31.4004,30.9484,31.1912,552053.71357003,0
+HE.US,D,20201229,000000,31.3257,31.5171,30.9149,31.1473,352275.50558142,0
+HE.US,D,20201230,000000,31.1026,31.5487,31.0511,31.236,219110.0280838,0
+HE.US,D,20201231,000000,31.1727,31.7812,31.1688,31.6748,303786.3564297,0
+HE.US,D,20210104,000000,31.8084,31.9616,30.8607,31.056,311217.88168573,0
+HE.US,D,20210105,000000,31.1912,31.3117,30.7263,30.9401,372148.24816933,0
+HE.US,D,20210106,000000,31.2893,32.3367,31.2408,32.3283,666893.16546873,0
+HE.US,D,20210107,000000,32.2033,32.2836,31.2893,31.2986,711861.49831653,0
+HE.US,D,20210108,000000,31.0932,31.3433,30.4836,30.591,672862.59329401,0
+HE.US,D,20210111,000000,30.4312,30.7524,30.2335,30.4743,407144.32674594,0
+HE.US,D,20210112,000000,30.5386,30.7348,30.1897,30.2877,552859.20607399,0
+HE.US,D,20210113,000000,30.4743,30.6984,30.3109,30.4043,434073.69781275,0
+HE.US,D,20210114,000000,30.6815,30.6984,29.8665,29.9393,671253.75055337,0
+HE.US,D,20210115,000000,29.9738,30.548,29.9476,30.548,559916.90568654,0
+HE.US,D,20210119,000000,30.5732,30.7982,30.2082,30.6274,491965.25813445,0
+HE.US,D,20210120,000000,30.646,31.2267,30.5732,30.9578,638718.06596826,0
+HE.US,D,20210121,000000,30.3949,30.52,29.7861,30.2521,715943.58865246,0
+HE.US,D,20210122,000000,30.181,31.1193,30.0093,30.8786,890084.21275482,0
+HE.US,D,20210125,000000,30.7617,31.0345,30.5246,30.7348,594006.80519619,0
+HE.US,D,20210126,000000,30.7348,30.7617,30.0505,30.2146,526335.79466011,0
+HE.US,D,20210127,000000,30.1541,30.4127,29.93,30.3762,520781.9666906,0
+HE.US,D,20210128,000000,30.5022,30.9401,29.9476,29.9571,506620.50871859,0
+HE.US,D,20210129,000000,29.8572,30.1897,29.5808,29.5903,585617.68645807,0
+HE.US,D,20210201,000000,29.8049,30.2288,29.5006,29.9917,471332.01065583,0
+HE.US,D,20210202,000000,30.3146,30.5117,29.8665,30.0373,362323.81034169,0
+HE.US,D,20210203,000000,29.8936,30.2146,29.6172,30.1897,544398.32138138,0
+HE.US,D,20210204,000000,30.181,30.5574,30.0467,30.2697,475270.56908281,0
+HE.US,D,20210205,000000,30.5386,30.7348,30.2697,30.52,372931.24686667,0
+HE.US,D,20210208,000000,30.6366,30.7076,30.2969,30.4043,278765.74552523,0
+HE.US,D,20210209,000000,30.5574,30.6191,30.1624,30.4127,246058.67955629,0
+HE.US,D,20210210,000000,30.8504,31.3481,30.7076,31.2893,452456.49349504,0
+HE.US,D,20210211,000000,31.2893,31.3257,30.7393,30.7982,484283.08760459,0
+HE.US,D,20210212,000000,30.9765,31.1866,30.8149,31.0745,430127.64145023,0
+HE.US,D,20210216,000000,31.1819,31.3257,30.5386,31.0838,501992.14022173,0
+HE.US,D,20210217,000000,30.9673,31.4658,30.8786,31.0045,432537.69216024,0
+HE.US,D,20210218,000000,31.4237,31.7382,31.0838,31.236,517367.19261793,0
+HE.US,D,20210219,000000,31.1912,31.7906,31.1473,31.3433,765383.9044844,0
+HE.US,D,20210222,000000,31.3341,31.6217,30.9673,31.4415,576168.14540754,0
+HE.US,D,20210223,000000,31.6748,32.1939,31.2893,31.63,820129.5452793,0
+HE.US,D,20210224,000000,31.63,31.8018,31.0429,31.1335,752092.20703529,0
+HE.US,D,20210225,000000,30.9886,31.8382,30.9886,31.3686,797145.15944135,0
+HE.US,D,20210226,000000,31.3947,31.9186,31.1866,31.5936,1168231.9141646,0
+HE.US,D,20210301,000000,31.8288,32.2985,31.7561,31.982,744284.71386851,0
+HE.US,D,20210302,000000,31.9736,32.0642,31.4489,32.0268,481683.44623872,0
+HE.US,D,20210303,000000,32.1091,32.8678,31.9007,32.6608,691900.92276942,0
+HE.US,D,20210304,000000,32.6692,33.5272,32.6608,32.8315,669314.99864888,0
+HE.US,D,20210305,000000,33.0762,33.8977,33.0462,33.6541,627556.8533468,0
+HE.US,D,20210308,000000,33.8893,35.0637,33.6635,35.0376,808555.94620301,0
+HE.US,D,20210309,000000,34.7567,35.1712,34.3588,34.9274,968369.08661778,0
+HE.US,D,20210310,000000,34.9733,35.5334,34.6026,35.2635,580101.34816627,0
+HE.US,D,20210311,000000,35.0199,35.5334,34.9368,35.045,438910.93737115,0
+HE.US,D,20210312,000000,35.2803,36.312,35.2459,36.2841,659201.35473603,0
+HE.US,D,20210315,000000,36.51,37.8384,36.4959,37.3595,928046.26040522,0
+HE.US,D,20210316,000000,37.2783,37.6666,36.7453,36.9253,594444.89885859,0
+HE.US,D,20210317,000000,36.9713,37.1242,36.5902,36.8713,583793.54585401,0
+HE.US,D,20210318,000000,37.0429,38.263,36.7676,38.2547,2286536.1466871,0
+HE.US,D,20210319,000000,38.3537,38.5256,37.4957,38.507,1585966.5392972,0
+HE.US,D,20210322,000000,38.2811,38.2811,37.7469,37.9915,1066822.3359558,0
+HE.US,D,20210323,000000,37.6759,38.3799,37.6134,38.2811,883776.3066965,0
+HE.US,D,20210324,000000,38.182,38.9063,37.9915,38.5526,872013.11696435,0
+HE.US,D,20210325,000000,38.7422,38.9307,38.2996,38.6955,767687.91296317,0
+HE.US,D,20210326,000000,38.7235,40.1705,38.435,40.1333,2045163.6768447,0
+HE.US,D,20210329,000000,40.0436,40.4505,39.827,40.3871,605285.84251903,0
+HE.US,D,20210330,000000,40.3329,40.4412,39.7896,40.2331,755866.88201399,0
+HE.US,D,20210331,000000,40.1333,40.3143,39.6543,40.1519,785995.72929004,0
+HE.US,D,20210401,000000,39.8802,40.4049,39.4834,40.36,903254.8721016,0
+HE.US,D,20210405,000000,40.6299,41.191,39.7802,39.8176,984281.84810572,0
+HE.US,D,20210406,000000,39.6543,39.8644,39.3118,39.629,743838.05113692,0
+HE.US,D,20210407,000000,39.547,39.8084,38.5965,38.6797,1185003.724839,0
+HE.US,D,20210408,000000,38.4621,39.0054,38.0009,38.408,860319.55091939,0
+HE.US,D,20210409,000000,38.4442,38.7795,38.2174,38.2996,586091.12753087,0
+HE.US,D,20210412,000000,38.4621,38.6711,38.3361,38.4621,401268.08754813,0
+HE.US,D,20210413,000000,38.0102,38.5256,37.9551,38.3174,512902.70756935,0
+HE.US,D,20210414,000000,38.1278,38.5209,38.0821,38.2903,509026.27489401,0
+HE.US,D,20210415,000000,38.2455,38.6797,38.0476,38.5619,710329.77719863,0
+HE.US,D,20210416,000000,38.6152,39.1221,38.4714,38.5526,3061470.2787851,0
+HE.US,D,20210419,000000,38.6618,39.0951,38.2174,38.9682,641662.61236906,0
+HE.US,D,20210420,000000,39.0222,39.2669,38.841,38.9307,407405.68335627,0
+HE.US,D,20210421,000000,38.9493,39.3118,38.9063,39.1398,473103.66571109,0
+HE.US,D,20210422,000000,39.2387,39.2669,38.6797,38.6889,505041.65772012,0
+HE.US,D,20210423,000000,38.7141,38.8971,38.4032,38.6246,456798.86930765,0
+HE.US,D,20210426,000000,38.6955,38.8598,38.2949,38.4881,366035.28843509,0
+HE.US,D,20210427,000000,38.4881,38.4881,38.1634,38.2547,454360.96912278,0
+HE.US,D,20210428,000000,38.3631,38.5965,38.1149,38.4621,439347.9598999,0
+HE.US,D,20210429,000000,38.507,38.9588,38.4881,38.7888,287471.91982343,0
+HE.US,D,20210430,000000,38.841,39.0054,38.6618,38.9139,628985.74563442,0
+HE.US,D,20210503,000000,39.0764,39.3386,38.8505,39.04,309544.77092616,0
+HE.US,D,20210504,000000,39.0951,39.5505,38.8132,39.5115,346653.12505839,0
+HE.US,D,20210505,000000,39.2574,39.2574,38.4172,38.8225,396091.29862302,0
+HE.US,D,20210506,000000,39.0138,39.4461,38.5348,39.2836,541356.30181853,0
+HE.US,D,20210507,000000,39.3023,40.9557,37.9112,40.839,538820.9284716,0
+HE.US,D,20210510,000000,41.0462,41.5439,40.9379,40.9826,349358.80865549,0
+HE.US,D,20210511,000000,40.9921,41.0462,39.9726,39.9885,1278505.1233181,0
+HE.US,D,20210512,000000,39.9979,40.6533,39.5823,39.6198,778260.00207774,0
+HE.US,D,20210513,000000,39.4554,40.7522,39.3658,40.2152,1400341.2202114,0
+HE.US,D,20210514,000000,40.4683,41.0107,40.279,40.3059,1010968.0718342,0
+HE.US,D,20210517,000000,40.3684,40.7569,39.9979,40.0977,548391.50762446,0
+HE.US,D,20210518,000000,39.9634,40.1799,39.5823,40.0436,705094.07592283,0
+HE.US,D,20210519,000000,39.9716,40.1715,39.5431,39.9885,520030.03086908,0
+HE.US,D,20210520,000000,40.0977,40.2947,39.8018,39.8877,318384.83693046,0
+HE.US,D,20210521,000000,39.8969,40.2714,39.7877,40.1808,340841.1538795,0
+HE.US,D,20210524,000000,40.2443,40.4441,39.811,39.8438,405444.43764516,0
+HE.US,D,20210525,000000,39.6786,39.9799,39.0596,39.0689,383147.7196098,0
+HE.US,D,20210526,000000,39.1594,39.3153,38.941,39.1323,372670.96138999,0
+HE.US,D,20210527,000000,39.3601,39.3601,38.7226,38.7505,615769.02754075,0
+HE.US,D,20210528,000000,38.9784,39.2874,38.9223,39.2061,346493.5261447,0
+HE.US,D,20210601,000000,39.3415,39.3694,38.8692,39.0063,367443.82918339,0
+HE.US,D,20210602,000000,39.3247,39.4974,38.8692,39.2155,400803.2155445,0
+HE.US,D,20210603,000000,39.0596,39.588,39.0503,39.434,837873.94530685,0
+HE.US,D,20210604,000000,39.5973,39.6252,39.2061,39.4974,317332.98368725,0
+HE.US,D,20210607,000000,39.588,39.7159,39.2781,39.4694,375296.30996342,0
+HE.US,D,20210608,000000,39.5338,39.616,39.1323,39.5338,418965.35769513,0
+HE.US,D,20210609,000000,39.616,40.5253,39.4507,40.39,656077.92901587,0
+HE.US,D,20210610,000000,40.5906,40.6578,40.3712,40.5076,400261.22191816,0
+HE.US,D,20210611,000000,40.5347,40.8361,40.3348,40.8361,336084.24934476,0
+HE.US,D,20210614,000000,40.7186,40.8361,40.2901,40.3805,316686.01896332,0
+HE.US,D,20210615,000000,40.3348,40.6149,40.2108,40.4814,260162.29631126,0
+HE.US,D,20210616,000000,40.5253,40.6999,39.8251,39.8969,301600.17265232,0
+HE.US,D,20210617,000000,39.8438,39.9249,39.5693,39.6252,289299.27382844,0
+HE.US,D,20210618,000000,39.4974,39.4974,38.1129,38.1941,751184.95683468,0
+HE.US,D,20210621,000000,38.2855,39.2416,38.2314,39.123,343170.86956584,0
+HE.US,D,20210622,000000,39.0232,39.0876,38.6413,38.6945,352647.18895759,0
+HE.US,D,20210623,000000,38.6227,38.9969,37.776,38.0224,505310.51226599,0
+HE.US,D,20210624,000000,38.0578,38.4594,37.8225,38.3948,278450.83223245,0
+HE.US,D,20210625,000000,38.3948,39.0689,38.2502,38.9969,655420.25295545,0
+HE.US,D,20210628,000000,38.8971,38.941,38.4779,38.732,299334.72498491,0
+HE.US,D,20210629,000000,38.7786,38.9877,38.041,38.1129,463959.3977505,0
+HE.US,D,20210630,000000,38.0224,38.687,37.8039,38.504,626356.1125264,0
+HE.US,D,20210701,000000,38.687,39.0689,38.5853,38.732,391381.52396884,0
+HE.US,D,20210702,000000,38.8598,38.8598,38.49,38.6227,232041.82462689,0
+HE.US,D,20210706,000000,38.6692,38.6692,37.9225,38.5591,445702.99583878,0
+HE.US,D,20210707,000000,38.4313,38.8317,38.1763,38.5685,275817.98572347,0
+HE.US,D,20210708,000000,38.3594,38.5321,38.0672,38.1857,277139.76464621,0
+HE.US,D,20210709,000000,38.2949,38.7505,38.1037,38.7132,382479.3322129,0
+HE.US,D,20210712,000000,38.5414,38.7962,38.3219,38.7412,231314.52487928,0
+HE.US,D,20210713,000000,38.5591,38.8317,37.9571,38.0224,328030.39543873,0
+HE.US,D,20210714,000000,38.041,38.4313,37.7216,38.2502,293790.53721824,0
+HE.US,D,20210715,000000,38.1222,39.3601,37.8944,39.3247,599803.780504,0
+HE.US,D,20210716,000000,39.3694,39.8438,38.941,39.0876,471701.5517647,0
+HE.US,D,20210719,000000,38.7878,39.1594,38.5134,38.8038,409223.39715844,0
+HE.US,D,20210720,000000,38.8317,39.8344,38.7132,39.3694,573792.37097429,0
+HE.US,D,20210721,000000,39.2781,39.5431,38.841,38.8505,320927.70821294,0
+HE.US,D,20210722,000000,38.7597,38.9691,38.5945,38.8692,248621.9023781,0
+HE.US,D,20210723,000000,38.9877,39.3789,38.8598,39.3342,203872.08079466,0
+HE.US,D,20210726,000000,39.434,39.6972,39.2602,39.3601,228586.34747556,0
+HE.US,D,20210727,000000,39.151,39.9157,38.8692,39.7972,219144.30436056,0
+HE.US,D,20210728,000000,39.4246,40.0062,39.3694,39.8438,228070.0610568,0
+HE.US,D,20210729,000000,40.0623,40.1893,39.8531,39.9157,198864.53098609,0
+HE.US,D,20210730,000000,39.7784,40.1715,39.4246,39.4694,476553.78719418,0
+HE.US,D,20210802,000000,39.588,40.0977,39.4151,39.8624,300592.23588872,0
+HE.US,D,20210803,000000,39.9063,39.953,39.6347,39.9157,344877.18546853,0
+HE.US,D,20210804,000000,39.7972,39.8065,39.0503,39.6252,277732.10155405,0
+HE.US,D,20210805,000000,39.8438,40.0154,39.56,39.9438,162902.28985817,0
+HE.US,D,20210806,000000,40.1164,40.3628,39.6691,39.9157,199859.61414591,0
+HE.US,D,20210809,000000,39.769,40.2807,38.2596,40.053,244212.04514561,0
+HE.US,D,20210810,000000,40.0623,40.4348,39.8065,40.1256,205093.1731544,0
+HE.US,D,20210811,000000,40.2901,40.781,40.2069,40.4991,195967.11446584,0
+HE.US,D,20210812,000000,40.5812,40.6812,40.0715,40.5253,283651.18609783,0
+HE.US,D,20210813,000000,40.4441,40.8455,39.953,40.7269,758764.29853424,0
+HE.US,D,20210816,000000,40.9809,41.4645,40.7905,41.063,317924.24946145,0
+HE.US,D,20210817,000000,40.9809,41.1956,40.5253,41.1546,347881.71535367,0
+HE.US,D,20210818,000000,41.2649,41.2649,40.8156,40.9986,216663.55882973,0
+HE.US,D,20210819,000000,40.9529,41.2003,40.7689,41.0536,293597.73316144,0
+HE.US,D,20210820,000000,40.8334,41.2003,40.8334,41.09,290181.88795513,0
+HE.US,D,20210823,000000,41.008,41.1087,40.6485,40.8334,391051.61480497,0
+HE.US,D,20210824,000000,40.8249,40.8249,40.1407,40.319,355938.78266063,0
+HE.US,D,20210825,000000,40.2556,40.4068,39.6225,40.0539,431413.0018289,0
+HE.US,D,20210826,000000,39.9624,39.9624,39.4891,39.8428,317469.01766066,0
+HE.US,D,20210827,000000,39.9063,40.2928,39.769,40.0725,393212.0913748,0
+HE.US,D,20210830,000000,40.0164,40.1732,39.8522,40.0986,293772.32794621,0
+HE.US,D,20210831,000000,40.1266,40.4197,39.742,40.0071,718548.58568657,0
+HE.US,D,20210901,000000,40.1453,40.2274,39.769,40.1911,344917.88854718,0
+HE.US,D,20210902,000000,40.2834,40.4851,40.0986,40.3377,261303.05364733,0
+HE.US,D,20210903,000000,40.2741,40.2741,39.5125,39.5125,228013.29097341,0
+HE.US,D,20210907,000000,39.4749,39.5031,38.4928,38.5022,372141.82136743,0
+HE.US,D,20210908,000000,38.4481,39.5758,38.4107,39.4023,471884.71561865,0
+HE.US,D,20210909,000000,39.2919,39.8008,39.1819,39.2098,401446.96686748,0
+HE.US,D,20210910,000000,39.1091,39.4303,38.1268,38.1455,353755.81228419,0
+HE.US,D,20210913,000000,38.4481,38.4481,37.5948,37.6862,312696.04612119,0
+HE.US,D,20210914,000000,37.8412,37.9253,37.3651,37.8692,1612747.0227868,0
+HE.US,D,20210915,000000,37.8692,38.3733,37.5948,38.3378,597546.90190578,0
+HE.US,D,20210916,000000,38.3566,38.5022,37.8926,37.9347,388461.61364196,0
+HE.US,D,20210917,000000,37.9701,38.2465,37.649,37.7591,1485845.5348679,0
+HE.US,D,20210920,000000,37.5574,37.7236,37.0719,37.4752,781499.11023199,0
+HE.US,D,20210921,000000,37.4659,37.7049,37.4192,37.4472,470752.52735177,0
+HE.US,D,20210922,000000,37.5293,37.8412,37.1541,37.6219,470593.99957174,0
+HE.US,D,20210923,000000,37.6769,38.0166,37.2922,37.5034,346856.64045168,0
+HE.US,D,20210924,000000,37.5574,37.8645,37.3931,37.7497,314059.59925623,0
+HE.US,D,20210927,000000,37.8786,38.6496,37.6583,38.0166,472667.714316,0
+HE.US,D,20210928,000000,38.0356,38.1268,37.5853,37.9253,353819.00916948,0
+HE.US,D,20210929,000000,38.0166,38.4434,37.8637,38.2184,318054.92776661,0
+HE.US,D,20210930,000000,38.3659,38.4294,37.4472,37.4659,401497.31014898,0
+HE.US,D,20211001,000000,37.649,37.998,36.9796,37.7405,425983.42536266,0
+HE.US,D,20211004,000000,37.7319,38.6124,37.3466,38.4667,320770.25156655,0
+HE.US,D,20211005,000000,38.5022,38.5488,37.9701,38.2277,647283.92175846,0
+HE.US,D,20211006,000000,37.9347,38.0449,36.9524,38.026,593412.32602106,0
+HE.US,D,20211007,000000,38.0709,38.3566,37.5759,37.6302,469127.6176064,0
+HE.US,D,20211008,000000,37.4192,37.5388,37.0346,37.255,434001.93185827,0
+HE.US,D,20211011,000000,37.016,37.0438,35.805,36.0161,1092376.3714174,0
+HE.US,D,20211012,000000,35.9796,36.5659,35.8414,36.411,690248.16354919,0
+HE.US,D,20211013,000000,36.3735,36.8516,36.0805,36.7229,593802.21866925,0
+HE.US,D,20211014,000000,36.8422,37.7777,36.7769,37.7591,810727.13410931,0
+HE.US,D,20211015,000000,37.998,38.9615,37.8598,38.9428,3873423.8609223,0
+HE.US,D,20211018,000000,38.7226,38.7226,37.6219,37.7319,610704.70764878,0
+HE.US,D,20211019,000000,37.998,38.0449,37.4846,37.9888,271809.80360932,0
+HE.US,D,20211020,000000,38.0166,38.6685,37.998,38.4667,399485.72115635,0
+HE.US,D,20211021,000000,38.4202,38.4481,37.9347,37.9607,261562.26799036,0
+HE.US,D,20211022,000000,37.9701,38.2509,37.7049,38.1624,205311.68441878,0
+HE.US,D,20211025,000000,38.0449,38.0449,37.4659,37.6134,547648.14087212,0
+HE.US,D,20211026,000000,37.7142,37.8243,37.2783,37.3183,314182.77962585,0
+HE.US,D,20211027,000000,37.5117,37.6583,37.1354,37.3276,432274.19328261,0
+HE.US,D,20211028,000000,37.3183,37.6302,37.126,37.3466,263701.32188719,0
+HE.US,D,20211029,000000,37.199,37.5201,36.9878,37.2176,542063.2500268,0
+HE.US,D,20211101,000000,37.309,38.0166,37.1448,37.8243,489669.81872487,0
+HE.US,D,20211102,000000,37.8972,37.8972,37.2456,37.3466,456011.58607572,0
+HE.US,D,20211103,000000,37.3743,38.2184,37.3183,38.1548,390529.97271797,0
+HE.US,D,20211104,000000,38.1624,38.4835,37.1448,37.7497,439317.96815773,0
+HE.US,D,20211105,000000,37.9701,38.2372,37.6302,37.9159,273896.37195736,0
+HE.US,D,20211108,000000,37.9513,38.0793,36.4744,36.7955,347966.33491192,0
+HE.US,D,20211109,000000,36.833,37.0253,36.5939,36.8693,272841.3053132,0
+HE.US,D,20211110,000000,37.0066,37.5034,37.0066,37.309,267488.85046968,0
+HE.US,D,20211111,000000,37.2176,37.2176,36.6668,36.8422,317008.43019164,0
+HE.US,D,20211112,000000,36.7321,36.8776,36.4744,36.6668,256820.35932672,0
+HE.US,D,20211115,000000,36.8776,37.227,36.7722,37.2176,262849.77063634,0
+HE.US,D,20211116,000000,37.2642,37.3651,36.5659,36.7321,396269.10680874,0
+HE.US,D,20211117,000000,36.7506,36.7506,36.1906,36.6312,289116.10997447,0
+HE.US,D,20211118,000000,36.7769,36.7769,35.8965,36.0431,315743.4213523,0
+HE.US,D,20211119,000000,36.0713,36.4017,35.9516,36.2915,417535.39427385,0
+HE.US,D,20211122,000000,36.3932,37.198,36.2635,37.0038,269522.93326894,0
+HE.US,D,20211123,000000,37.0038,37.3372,36.8096,37.0962,252670.7875709,0
+HE.US,D,20211124,000000,37.1522,37.1522,36.6061,36.9206,373960.60630325,0
+HE.US,D,20211126,000000,36.5324,36.5454,35.736,35.875,164360.10275431,0
+HE.US,D,20211129,000000,36.0971,36.5043,35.804,36.3932,374678.26584802,0
+HE.US,D,20211130,000000,36.1803,36.328,35.1161,35.1618,495088.68385461,0
+HE.US,D,20211201,000000,35.4027,36.58,35.4027,35.8284,564174.66194088,0
+HE.US,D,20211202,000000,36.0319,36.6107,35.6155,36.2635,301613.02625611,0
+HE.US,D,20211203,000000,36.3838,36.6891,36.0506,36.2354,377431.07932567,0
+HE.US,D,20211206,000000,36.6706,37.5219,36.6706,37.226,529233.21118036,0
+HE.US,D,20211207,000000,37.0962,37.1933,36.6248,36.902,481579.54627478,0
+HE.US,D,20211208,000000,37.0784,37.7628,36.9945,37.4482,399270.42329293,0
+HE.US,D,20211209,000000,37.3466,37.4854,36.8562,37.3183,401553.00909872,0
+HE.US,D,20211210,000000,37.4854,37.9757,37.1614,37.4948,595141.13573037,0
+HE.US,D,20211213,000000,37.4762,38.2352,37.3558,37.8926,639701.36665795,0
+HE.US,D,20211214,000000,37.8832,38.8084,37.661,38.2622,776058.82242926,0
+HE.US,D,20211215,000000,38.4667,39.2621,38.4387,39.0212,666200.1419979,0
+HE.US,D,20211216,000000,38.957,39.531,38.7908,38.9942,324593.12755944,0
+HE.US,D,20211217,000000,38.6797,38.7908,37.0784,37.226,1245342.8255484,0
+HE.US,D,20211220,000000,37.0224,37.4659,36.7453,37.3837,399699.94788615,0
+HE.US,D,20211221,000000,37.6424,37.9664,37.3558,37.4948,324713.09452811,0
+HE.US,D,20211222,000000,37.606,37.7077,37.3651,37.633,219924.08965697,0
+HE.US,D,20211223,000000,37.7721,37.8096,37.2446,37.309,180902.69082781,0
+HE.US,D,20211227,000000,37.282,37.6704,37.0505,37.661,352645.04669029,0
+HE.US,D,20211228,000000,37.6704,38.2717,37.6704,38.1885,197447.4211686,0
+HE.US,D,20211229,000000,38.0682,38.4667,38.0037,38.3826,178043.83511892,0
+HE.US,D,20211230,000000,38.5779,38.6702,38.1149,38.5032,199214.79168927,0
+HE.US,D,20211231,000000,38.4667,38.6048,38.1978,38.4107,162838.02183924,0
+HE.US,D,20220103,000000,38.4481,38.5862,37.7534,38.1792,239023.47375036,0
+HE.US,D,20220104,000000,38.392,39.0773,38.392,38.8643,379615.12083576,0
+HE.US,D,20220105,000000,38.9847,39.4749,38.8225,38.8737,360736.39027402,0
+HE.US,D,20220106,000000,38.8737,39.1883,38.6973,39.0128,343562.90448134,0
+HE.US,D,20220107,000000,39.096,39.7896,38.883,39.5581,377711.71634167,0
+HE.US,D,20220110,000000,39.6607,39.8176,39.1529,39.4106,271328.86460097,0
+HE.US,D,20220111,000000,39.3826,39.447,38.5124,39.0679,310940.45807066,0
+HE.US,D,20220112,000000,38.9288,39.0587,38.7253,38.8,277154.76051729,0
+HE.US,D,20220113,000000,38.8925,39.3453,38.8365,39.1323,198258.26934082,0
+HE.US,D,20220114,000000,39.3088,39.4106,38.8365,38.9476,183936.14132147,0
+HE.US,D,20220118,000000,38.6889,38.9476,38.2903,38.8925,417771.0436766,0
+HE.US,D,20220119,000000,38.8925,39.1697,38.5217,38.7627,253523.40995543,0
+HE.US,D,20220120,000000,39.3274,39.5768,38.9662,39.2165,468292.13336027,0
+HE.US,D,20220121,000000,39.2257,39.7802,38.9018,38.9847,391679.29912323,0
+HE.US,D,20220124,000000,38.8084,38.9942,37.8553,38.9018,495369.32087063,0
+HE.US,D,20220125,000000,38.4845,38.9847,38.1334,38.7814,481844.11628605,0
+HE.US,D,20220126,000000,38.8177,39.2621,38.1699,38.392,503297.85213972,0
+HE.US,D,20220127,000000,38.5404,39.1053,37.9757,38.1053,340580.86840281,0
+HE.US,D,20220128,000000,37.985,38.7441,37.7441,38.7253,419951.87178575,0
+HE.US,D,20220131,000000,38.4845,39.3639,38.3183,39.3367,589515.54180639,0
+HE.US,D,20220201,000000,39.2621,39.4749,38.4938,38.7814,327298.81115655,0
+HE.US,D,20220202,000000,38.7814,39.5403,38.5685,39.531,543435.37223102,0
+HE.US,D,20220203,000000,39.6514,39.6691,38.9102,39.096,330332.26165021,0
+HE.US,D,20220204,000000,38.9381,39.2529,38.5779,38.8643,324002.9329189,0
+HE.US,D,20220207,000000,38.8,39.1072,38.4202,38.9018,265358.36564205,0
+HE.US,D,20220208,000000,39.096,39.3918,39.0493,39.2257,491674.98091559,0
+HE.US,D,20220209,000000,39.4293,39.7755,39.1978,39.3918,374780.02354465,0
+HE.US,D,20220210,000000,39.0587,39.2799,38.2538,38.3557,285668.13075869,0
+HE.US,D,20220211,000000,38.3276,38.5862,37.985,38.2165,354224.96882241,0
+HE.US,D,20220214,000000,38.3183,38.5862,37.5313,38.1885,407183.95869095,0
+HE.US,D,20220215,000000,38.0774,38.2352,36.5967,36.9945,729511.63858299,0
+HE.US,D,20220216,000000,36.8096,37.1242,36.4763,36.7817,591896.67190787,0
+HE.US,D,20220217,000000,36.5874,37.4948,36.4483,37.3183,518261.58921476,0
+HE.US,D,20220218,000000,37.1614,37.7628,37.1614,37.606,568227.8316683,0
+HE.US,D,20220222,000000,37.7077,37.9476,37.2634,37.6704,465352.94262771,0
+HE.US,D,20220223,000000,37.9784,38.0346,37.437,37.4651,516961.232965,0
+HE.US,D,20220224,000000,37.0635,37.2036,36.3074,36.8674,584843.25682992,0
+HE.US,D,20220225,000000,37.1848,38.576,37.1848,38.4546,410440.20498358,0
+HE.US,D,20220228,000000,37.8757,38.3519,37.7357,38.2586,428879.77074927,0
+HE.US,D,20220301,000000,38.3332,38.6413,37.4651,37.6891,389960.12961675,0
+HE.US,D,20220302,000000,37.8851,38.632,37.8851,38.2026,281032.26432628,0
+HE.US,D,20220303,000000,38.3332,39.0707,38.3332,39.0147,308485.41974741,0
+HE.US,D,20220304,000000,38.688,39.2938,38.6227,39.2574,458911.14486327,0
+HE.US,D,20220307,000000,39.2107,39.9017,39.0427,39.631,536161.30362139,0
+HE.US,D,20220308,000000,39.8457,40.0231,39.1362,39.5096,590231.05908384,0
+HE.US,D,20220309,000000,39.8084,40.0324,38.632,38.688,613491.79740319,0
+HE.US,D,20220310,000000,38.7253,39.6028,38.3799,39.3508,479793.96648208,0
+HE.US,D,20220311,000000,39.491,39.8736,38.8093,38.856,321498.6224478,0
+HE.US,D,20220314,000000,38.9774,39.2201,38.3239,38.604,340805.80646907,0
+HE.US,D,20220315,000000,38.8934,39.3601,38.4733,39.2201,417711.06019228,0
+HE.US,D,20220316,000000,39.1828,39.3601,38.6227,39.1082,311334.63525346,0
+HE.US,D,20220317,000000,39.0147,39.5048,38.7066,39.0894,306805.88218594,0
+HE.US,D,20220318,000000,38.8934,39.0614,38.0812,38.632,1065275.6189667,0
+HE.US,D,20220321,000000,38.7066,39.1641,38.2772,38.8,339803.22537372,0
+HE.US,D,20220322,000000,38.9774,39.0979,38.576,38.8374,656796.65969427,0
+HE.US,D,20220323,000000,38.7441,38.7908,37.9971,38.0718,471388.78073922,0
+HE.US,D,20220324,000000,38.1558,38.436,37.8291,37.9784,364061.1891202,0
+HE.US,D,20220325,000000,38.1091,38.7347,37.9784,38.6973,405141.30682251,0
+HE.US,D,20220328,000000,38.6973,39.1921,38.2212,39.1268,357194.15129714,0
+HE.US,D,20220329,000000,39.2107,39.5376,38.9121,39.5281,336092.81841396,0
+HE.US,D,20220330,000000,39.547,39.8363,39.3415,39.827,352968.52905225,0
+HE.US,D,20220331,000000,39.939,40.3404,39.4254,39.5003,429911.27245315,0
+HE.US,D,20220401,000000,39.5281,40.5364,39.5281,40.4991,413029.13501296,0
+HE.US,D,20220404,000000,40.4338,40.5178,39.4254,39.6683,373480.73842856,0
+HE.US,D,20220405,000000,39.6683,40.3684,39.5655,39.827,439007.33939955,0
+HE.US,D,20220406,000000,39.911,40.7512,39.911,40.6671,385513.8538402,0
+HE.US,D,20220407,000000,40.6765,40.8353,40.163,40.3684,265574.73463911,0
+HE.US,D,20220408,000000,40.5832,40.9753,40.2565,40.6112,415019.3013326,0
+HE.US,D,20220411,000000,40.7886,41.0312,40.3917,40.5739,370790.05070254,0
+HE.US,D,20220412,000000,40.4617,41.0686,40.2005,40.7327,407865.19969165,0
+HE.US,D,20220413,000000,40.7138,41.0126,40.2938,40.7138,254516.35084795,0
+HE.US,D,20220414,000000,40.6671,41.3487,40.6671,40.966,331321.98914178,0
+HE.US,D,20220418,000000,40.966,41.19,40.4058,40.6391,253747.27688805,0
+HE.US,D,20220419,000000,40.7606,41.0686,40.6485,40.9379,249995.09571598,0
+HE.US,D,20220420,000000,41.3114,41.7502,40.7327,41.5074,236086.42528511,0
+HE.US,D,20220421,000000,41.358,41.6568,41.1713,41.2834,218932.21989809,0
+HE.US,D,20220422,000000,41.19,41.19,40.4898,40.5646,490499.94730275,0
+HE.US,D,20220425,000000,40.7698,40.8725,39.4303,40.2283,317500.08053648,0
+HE.US,D,20220426,000000,40.0324,40.4805,39.7802,39.8457,397507.33730686,0
+HE.US,D,20220427,000000,39.8736,40.3311,39.3789,39.6123,377932.36987334,0
+HE.US,D,20220428,000000,40.0043,40.0884,39.5236,39.7056,266660.86415909,0
+HE.US,D,20220429,000000,39.631,39.631,38.2586,38.3799,392204.15461119,0
+HE.US,D,20220502,000000,38.5667,38.9027,37.6283,37.9504,362338.80621277,0
+HE.US,D,20220503,000000,38.1558,38.9867,37.9784,38.4733,309665.80902848,0
+HE.US,D,20220504,000000,38.5667,39.4722,38.4733,39.3694,312214.0359792,0
+HE.US,D,20220505,000000,39.2107,39.3694,38.408,38.6506,292194.5480814,0
+HE.US,D,20220506,000000,38.5667,38.9682,38.408,38.9682,465364.72509785,0
+HE.US,D,20220509,000000,38.8839,39.4582,38.3611,39.2015,446105.74209076,0
+HE.US,D,20220510,000000,39.2107,39.5748,38.0157,38.6134,438543.53852957,0
+HE.US,D,20220511,000000,38.7066,39.4861,38.5712,38.7908,392708.65855983,0
+HE.US,D,20220512,000000,38.9774,39.2714,38.3519,39.1175,384437.36452307,0
+HE.US,D,20220513,000000,39.2481,39.3928,38.6787,39.2763,308446.85893603,0
+HE.US,D,20220516,000000,39.1547,39.5935,39.0054,39.5096,286292.601676,0
+HE.US,D,20220517,000000,39.5655,39.6215,38.7719,39.0241,726585.30145421,0
+HE.US,D,20220518,000000,39.4254,40.3124,38.6413,39.5096,679543.25386216,0
+HE.US,D,20220519,000000,39.3872,39.8014,38.8317,39.6036,330703.21304114,0
+HE.US,D,20220520,000000,39.632,39.8014,38.9448,39.5283,397142.14247762,0
+HE.US,D,20220523,000000,39.8484,40.0743,39.2742,39.4719,389703.03044698,0
+HE.US,D,20220524,000000,39.406,39.7919,38.86,39.6036,472997.07777436,0
+HE.US,D,20220525,000000,39.6695,40.2626,39.6131,40.1121,628701.10247826,0
+HE.US,D,20220526,000000,40.3944,41.0063,40.3332,40.7428,946641.08104161,0
+HE.US,D,20220527,000000,40.6298,41.1947,40.5856,41.1475,1019608.7528085,0
+HE.US,D,20220531,000000,40.5168,40.931,40.0462,40.6391,738690.12129352,0
+HE.US,D,20220601,000000,40.7239,40.7239,39.952,40.2908,562177.19103944,0
+HE.US,D,20220602,000000,40.611,40.611,39.3683,40.4508,301993.10582255,0
+HE.US,D,20220603,000000,40.3192,40.6298,39.9708,40.4604,265652.67706804,0
+HE.US,D,20220606,000000,40.7144,41.0393,40.4227,40.9592,241946.94751279,0
+HE.US,D,20220607,000000,40.8463,41.044,40.4726,41.044,333669.08492313,0
+HE.US,D,20220608,000000,40.9405,41.157,40.5357,40.6674,451196.00734674,0
+HE.US,D,20220609,000000,40.6391,40.8746,39.6885,39.7166,320019.91307085,0
+HE.US,D,20220610,000000,39.3494,40.3756,39.3415,40.0366,403197.11014498,0
+HE.US,D,20220613,000000,39.7543,39.7543,37.7963,37.9376,613431.9612062,0
+HE.US,D,20220614,000000,37.8904,37.9469,36.0265,36.6949,759044.37313115,0
+HE.US,D,20220615,000000,36.8549,37.4291,36.3371,36.949,820777.42418754,0
+HE.US,D,20220616,000000,36.5536,36.6854,36.0782,36.243,723972.30076171,0
+HE.US,D,20220617,000000,36.4218,37.015,36.0077,36.1582,764829.52294106,0
+HE.US,D,20220621,000000,36.1488,36.4312,35.9417,36.2807,355582.75650386,0
+HE.US,D,20220622,000000,36.243,36.9066,36.0831,36.61,487495.00737511,0
+HE.US,D,20220623,000000,36.6479,37.2219,36.4877,36.7137,570745.50142629,0
+HE.US,D,20220624,000000,36.8172,38.3799,36.789,38.1635,914210.88667018,0
+HE.US,D,20220627,000000,38.1822,38.5964,37.9376,38.4834,364018.28251203,0
+HE.US,D,20220628,000000,38.6341,38.9258,38.3516,38.5116,354663.88860345,0
+HE.US,D,20220629,000000,38.6717,38.747,38.0692,38.2763,394497.0776545,0
+HE.US,D,20220630,000000,38.041,38.7941,38.0034,38.5023,354593.77845152,0
+HE.US,D,20220701,000000,38.7564,39.6743,38.1822,39.5472,365768.91176041,0
+HE.US,D,20220705,000000,39.1988,39.5189,37.2973,38.1163,420892.48758412,0
+HE.US,D,20220706,000000,38.0599,38.8506,37.8527,38.5305,418272.91736171,0
+HE.US,D,20220707,000000,38.6529,38.7658,37.8527,37.9939,316299.82591801,0
+HE.US,D,20220708,000000,38.1822,38.1822,37.5891,37.7398,310085.51699624,0
+HE.US,D,20220711,000000,37.3915,38.0599,37.335,37.7021,384098.46739207,0
+HE.US,D,20220712,000000,37.655,38.0974,37.5609,37.8715,325651.0330015,0
+HE.US,D,20220713,000000,37.8244,38.0316,37.3538,37.5797,317026.42203809,0
+HE.US,D,20220714,000000,37.0525,37.6174,37.0337,37.5609,267648.69184823,0
+HE.US,D,20220715,000000,37.8056,37.8056,37.1091,37.5891,252618.56245776,0
+HE.US,D,20220718,000000,37.5609,37.9563,37.3726,37.5515,483671.87954443,0
+HE.US,D,20220719,000000,37.768,38.1822,37.721,38.0599,529227.54417866,0
+HE.US,D,20220720,000000,37.881,38.0599,37.2314,37.3444,361104.46210648,0
+HE.US,D,20220721,000000,37.1091,37.269,36.8645,37.1655,385577.15423294,0
+HE.US,D,20220722,000000,37.3915,37.5233,37.0902,37.4197,206663.48241249,0
+HE.US,D,20220725,000000,37.5421,38.3988,37.015,38.3894,512881.25602682,0
+HE.US,D,20220726,000000,38.3799,38.7094,38.3799,38.6529,464425.58056244,0
+HE.US,D,20220727,000000,38.6058,38.9823,38.4269,38.7846,379990.64985352,0
+HE.US,D,20220728,000000,39.1236,39.9426,38.9164,39.8107,360870.76160002,0
+HE.US,D,20220729,000000,39.6131,40.0933,39.5378,39.8202,434944.26167252,0
+HE.US,D,20220801,000000,39.8202,40.1026,37.8339,39.9708,317063.60166412,0
+HE.US,D,20220802,000000,40.0555,40.2297,39.7845,40.0366,434669.13243993,0
+HE.US,D,20220803,000000,40.0555,40.0555,39.2082,39.9801,242631.05263169,0
+HE.US,D,20220804,000000,39.9896,40.2532,39.7261,40.0179,212474.12682311,0
+HE.US,D,20220805,000000,39.9426,40.0649,39.2366,40.0272,341022.15267638,0
+HE.US,D,20220808,000000,39.9332,40.3473,39.7449,39.7825,449809.73843343,0
+HE.US,D,20220809,000000,39.8107,39.8768,39.1801,39.8484,426767.93077153,0
+HE.US,D,20220810,000000,39.9239,40.1403,39.6695,39.8295,384891.986839,0
+HE.US,D,20220811,000000,39.8295,40.2061,39.6413,39.8107,284418.82773677,0
+HE.US,D,20220812,000000,39.952,40.7616,39.952,40.7334,357061.44334473,0
+HE.US,D,20220815,000000,40.7334,41.1429,40.5451,41.1099,293056.18600052,0
+HE.US,D,20220816,000000,41.1475,41.4252,40.9592,41.4017,444257.22685495,0
+HE.US,D,20220817,000000,41.117,41.3352,40.7374,41.0695,235668.15864371,0
+HE.US,D,20220818,000000,40.1776,40.6378,39.7695,40.5952,560143.94350023,0
+HE.US,D,20220819,000000,40.69,40.8514,40.3769,40.5667,339425.29341754,0
+HE.US,D,20220822,000000,40.1871,40.5476,39.3615,39.4753,374795.75058251,0
+HE.US,D,20220823,000000,39.5134,39.5608,38.9914,39.1053,293762.1638914,0
+HE.US,D,20220824,000000,38.9059,38.944,38.4505,38.6024,326628.7417147,0
+HE.US,D,20220825,000000,38.6689,38.8586,38.3462,38.8206,312773.09963375,0
+HE.US,D,20220826,000000,38.8017,38.8681,38.071,38.0899,392508.37851807,0
+HE.US,D,20220829,000000,37.9572,38.2038,37.5112,38.1184,410424.39395907,0
+HE.US,D,20220830,000000,38.2229,38.3935,37.4115,37.5016,357980.97837049,0
+HE.US,D,20220831,000000,37.4827,37.6896,37.0936,37.122,492501.26370922,0
+HE.US,D,20220901,000000,37.2169,37.737,36.9797,37.4827,330913.57900563,0
+HE.US,D,20220902,000000,37.7863,38.0045,36.9797,37.0367,427072.66241016,0
+HE.US,D,20220906,000000,37.2929,37.3118,36.3914,36.4388,413994.74042775,0
+HE.US,D,20220907,000000,36.7141,37.5538,36.6285,37.5016,410173.58449639,0
+HE.US,D,20220908,000000,37.3024,37.8432,37.2834,37.6628,331810.38090789,0
+HE.US,D,20220909,000000,37.8716,38.1279,37.3402,37.9476,356506.68241132,0
+HE.US,D,20220912,000000,37.9096,38.4316,37.8717,38.2038,283024.77895355,0
+HE.US,D,20220913,000000,37.919,37.9572,36.9987,37.1504,440109.48536296,0
+HE.US,D,20220914,000000,37.103,37.2265,36.6855,36.8468,370683.73998016,0
+HE.US,D,20220915,000000,36.6285,36.6285,35.9928,36.1258,495983.08919108,0
+HE.US,D,20220916,000000,36.0593,36.4009,35.9359,36.306,919505.42773671,0
+HE.US,D,20220919,000000,36.4198,37.0936,36.268,37.0651,281589.47438143,0
+HE.US,D,20220920,000000,36.8089,36.8155,36.0545,36.4768,336319.6821297,0
+HE.US,D,20220921,000000,36.7425,36.8465,35.9264,35.9454,332119.15054051,0
+HE.US,D,20220922,000000,35.8885,35.9881,35.5373,35.8125,280058.27207358,0
+HE.US,D,20220923,000000,35.5467,35.6038,35.1103,35.5849,390408.11272348,0
+HE.US,D,20220926,000000,35.5373,35.5373,34.7166,34.9869,447518.90272463,0
+HE.US,D,20220927,000000,35.2242,35.3476,33.883,34.0191,517406.22182445,0
+HE.US,D,20220928,000000,34.2943,35.0297,34.0237,34.6643,566824.11654184,0
+HE.US,D,20220929,000000,34.503,34.7592,33.5019,33.63,340624.54202479,0
+HE.US,D,20220930,000000,33.8767,34.0096,32.8328,32.8898,563470.85725513,0
+HE.US,D,20221003,000000,33.3453,34.0807,33.0417,33.687,410004.97309291,0
+HE.US,D,20221004,000000,33.7724,34.465,33.5257,34.4555,420587.44630382,0
+HE.US,D,20221005,000000,34.0191,34.0475,33.4781,33.6679,387980.10851336,0
+HE.US,D,20221006,000000,33.4497,33.4497,32.4723,32.5293,356535.13558565,0
+HE.US,D,20221007,000000,32.4818,32.5293,31.8081,32.0358,307104.59501301,0
+HE.US,D,20221010,000000,32.0832,32.5388,32.0832,32.3015,280447.13212286,0
+HE.US,D,20221011,000000,32.1307,33.165,32.1307,32.7475,525781.99329231,0
+HE.US,D,20221012,000000,32.7665,32.7855,31.9599,31.9788,405439.8193437,0
+HE.US,D,20221013,000000,31.7227,33.3168,31.4854,33.0606,514823.3058874,0
+HE.US,D,20221014,000000,33.2884,33.4116,32.2682,32.4818,513320.55675388,0
+HE.US,D,20221017,000000,32.8519,33.7629,32.6526,33.5731,474467.22028579,0
+HE.US,D,20221018,000000,33.981,34.541,33.981,34.3796,394620.23634666,0
+HE.US,D,20221019,000000,33.8862,34.1614,33.3643,33.8957,395010.1502172,0
+HE.US,D,20221020,000000,33.8862,33.8862,33.0843,33.3359,358166.45091433,0
+HE.US,D,20221021,000000,33.5351,34.3037,33.3074,34.095,300185.2045427,0
+HE.US,D,20221024,000000,34.2657,34.4793,33.7535,33.9431,330305.52413183,0
+HE.US,D,20221025,000000,33.9621,34.892,33.9621,34.7117,360024.33781641,0
+HE.US,D,20221026,000000,35.063,35.2052,34.5125,34.8446,484433.20805271,0
+HE.US,D,20221027,000000,35.1008,35.5373,34.8731,34.9205,357583.68775105,0
+HE.US,D,20221028,000000,35.0914,36.0307,35.0865,35.9359,323624.29726895,0
+HE.US,D,20221031,000000,35.917,36.154,35.7272,36.0971,464561.30033135,0
+HE.US,D,20221101,000000,36.1352,36.306,35.7556,35.879,408562.29177189,0
+HE.US,D,20221102,000000,35.8314,36.4388,35.3951,35.5943,382771.06996711,0
+HE.US,D,20221103,000000,35.1862,35.5849,34.7592,35.3665,334334.28285372,0
+HE.US,D,20221104,000000,35.4993,36.1162,35.4519,35.9548,305857.92444853,0
+HE.US,D,20221107,000000,36.1636,36.1636,34.4745,35.4424,511856.79900742,0
+HE.US,D,20221108,000000,35.8506,36.2016,35.5184,36.1067,618381.26844088,0
+HE.US,D,20221109,000000,35.879,36.2206,35.7556,35.9548,490477.92686746,0
+HE.US,D,20221110,000000,36.9133,37.8907,36.306,37.7769,377782.28006666,0
+HE.US,D,20221111,000000,37.7104,37.8148,37.0604,37.4637,304452.12687202,0
+HE.US,D,20221114,000000,37.5396,37.8243,36.8183,36.8563,331855.69522258,0
+HE.US,D,20221115,000000,37.198,37.5491,36.8375,37.1885,291451.13384246,0
+HE.US,D,20221116,000000,37.1885,37.4162,36.9797,37.084,285019.66262098,0
+HE.US,D,20221117,000000,36.7235,36.9133,36.4862,36.8848,280340.69617441,0
+HE.US,D,20221118,000000,37.1695,37.587,37.0195,37.5586,333241.47019492,0
+HE.US,D,20221121,000000,37.6543,37.9606,37.6064,37.9319,278348.42362004,0
+HE.US,D,20221122,000000,37.9989,38.5256,37.9415,38.3245,333798.97172199,0
+HE.US,D,20221123,000000,38.0756,38.6213,38.0229,38.5543,347289.76586162,0
+HE.US,D,20221125,000000,38.7361,39.2915,38.693,39.0904,138719.33097634,0
+HE.US,D,20221128,000000,38.7074,39.1575,38.4203,39.0329,243814.03784746,0
+HE.US,D,20221129,000000,38.7936,38.9372,38.3006,38.4489,301365.0804535,0
+HE.US,D,20221130,000000,38.4873,39.3297,38.2383,39.3297,599857.77906401,0
+HE.US,D,20221201,000000,39.2723,39.6888,38.7265,38.9372,404621.46294511,0
+HE.US,D,20221202,000000,38.5638,39.7127,38.2766,39.5691,361164.93691697,0
+HE.US,D,20221205,000000,39.2245,39.3776,38.8319,38.9564,242808.18195117,0
+HE.US,D,20221206,000000,38.8798,39.1575,38.5256,38.8702,434503.63463454,0
+HE.US,D,20221207,000000,38.9085,39.2053,38.7553,38.8702,289137.08982229,0
+HE.US,D,20221208,000000,38.8798,39.3872,38.8798,39.234,262667.30776232,0
+HE.US,D,20221209,000000,39.1478,39.5404,38.9899,39.2245,575722.46006552,0
+HE.US,D,20221212,000000,39.4734,39.7127,39.0425,39.7031,290567.01372885,0
+HE.US,D,20221213,000000,40.1243,40.5648,39.3202,39.5117,473225.43088295,0
+HE.US,D,20221214,000000,39.5021,39.7988,39.1095,39.3106,412928.39123502,0
+HE.US,D,20221215,000000,39.0999,39.1478,38.5734,38.7265,511981.69571348,0
+HE.US,D,20221216,000000,38.3915,38.6308,37.9319,38.5064,937692.70840102,0
+HE.US,D,20221219,000000,38.3627,38.8079,38.1139,38.3818,350558.0141477,0
+HE.US,D,20221220,000000,38.334,39.0138,38.018,38.8032,336194.0159278,0
+HE.US,D,20221221,000000,38.8606,39.7175,38.7457,39.6553,466567.77202216,0
+HE.US,D,20221222,000000,39.4446,39.6457,38.8128,39.435,274937.07849306,0
+HE.US,D,20221223,000000,39.3872,39.9856,39.0999,39.9042,234740.44473109,0
+HE.US,D,20221227,000000,39.952,40.4977,39.6744,40.4019,191321.52079254,0
+HE.US,D,20221228,000000,40.4977,40.6509,40.0382,40.0477,262069.85233898,0
+HE.US,D,20221229,000000,40.3063,40.5648,40.1531,40.4403,338766.62555662,0
+HE.US,D,20221230,000000,40.4594,40.5457,39.9042,40.0669,388461.96494772,0
+HE.US,D,20230103,000000,40.1052,40.4116,39.6074,40.1531,306934.36772142,0
+HE.US,D,20230104,000000,40.3063,41.0435,40.0765,40.9477,507319.03660544,0
+HE.US,D,20230105,000000,40.6318,40.8328,39.6553,40.0574,547753.81693476,0
+HE.US,D,20230106,000000,40.536,41.1678,40.4977,40.8232,354675.4429568,0
+HE.US,D,20230109,000000,40.7849,40.9741,40.5457,40.6414,434340.69224636,0
+HE.US,D,20230110,000000,40.3446,40.5648,39.8946,40.1339,253317.96598903,0
+HE.US,D,20230111,000000,40.2297,40.5025,40.1147,40.3924,224547.14494721,0
+HE.US,D,20230112,000000,40.3733,40.6031,40.2106,40.5169,275194.0261052,0
+HE.US,D,20230113,000000,40.4307,40.7466,40.2393,40.6318,250432.0056137,0
+HE.US,D,20230117,000000,40.5074,40.7228,40.1052,40.1052,214318.33207872,0
+HE.US,D,20230118,000000,40.2106,40.2106,39.4925,39.5499,275426.9501601,0
+HE.US,D,20230119,000000,39.5021,39.6169,39.0808,39.2915,283313.9884497,0
+HE.US,D,20230120,000000,39.3393,39.3393,38.784,39.2436,205029.57144975,0
+HE.US,D,20230123,000000,39.2053,39.7031,38.8606,39.4829,183076.21814944,0
+HE.US,D,20230124,000000,39.1861,39.8276,39.052,39.7031,257931.53348011,0
+HE.US,D,20230125,000000,39.5021,39.9425,39.301,39.818,340747.00227455,0
+HE.US,D,20230126,000000,39.9042,39.9042,39.4925,39.7127,215097.53093503,0
+HE.US,D,20230127,000000,39.7701,40.0669,39.3308,39.8659,332053.60806395,0
+HE.US,D,20230130,000000,39.8564,40.019,39.6457,39.7031,249331.09999097,0
+HE.US,D,20230131,000000,39.8276,40.5169,39.5595,40.4689,386065.87623943,0
+HE.US,D,20230201,000000,40.3637,41.2063,40.0645,41.2063,537316.1035686,0
+HE.US,D,20230202,000000,41.1008,41.8476,40.6796,41.5701,338205.72772037,0
+HE.US,D,20230203,000000,41.3403,41.6658,40.5553,41.5125,370954.01423786,0
+HE.US,D,20230206,000000,41.4838,41.5701,40.8671,41.3977,324188.50432661,0
+HE.US,D,20230207,000000,41.1392,41.7998,40.8232,41.5988,391099.33373082,0
+HE.US,D,20230208,000000,41.2349,41.3498,41.0531,41.1392,227715.1209944,0
+HE.US,D,20230209,000000,41.1105,41.3594,39.885,40.0095,497684.54565283,0
+HE.US,D,20230210,000000,40.086,40.6701,39.9616,40.6031,504144.79354332,0
+HE.US,D,20230213,000000,40.6701,41.4934,40.5935,41.1871,561938.16072666,0
+HE.US,D,20230214,000000,41.1678,41.2542,39.7701,39.9904,445717.41334955,0
+HE.US,D,20230215,000000,39.6457,39.9425,38.4203,39.8084,611533.22787888,0
+HE.US,D,20230216,000000,39.2723,39.9904,39.0329,39.6169,401970.51562965,0
+HE.US,D,20230217,000000,39.7031,40.7179,39.3393,40.4977,455660.03253623,0
+HE.US,D,20230221,000000,40.1052,40.3446,39.8372,39.952,374236.88555877,0
+HE.US,D,20230222,000000,40.0583,40.2901,39.7976,39.8458,384326.88019431,0
+HE.US,D,20230223,000000,39.9038,40.1548,39.4595,39.7589,420656.07040845,0
+HE.US,D,20230224,000000,39.4402,39.4402,38.8608,39.1118,591849.76842869,0
+HE.US,D,20230227,000000,39.2857,39.8216,38.8656,39.0249,573666.53447132,0
+HE.US,D,20230228,000000,38.8511,39.5561,38.629,39.0636,826509.78720525,0
+HE.US,D,20230301,000000,38.8608,38.9091,38.0119,38.1751,436056.938213,0
+HE.US,D,20230302,000000,38.1461,38.7353,37.9433,38.7159,278733.6512895,0
+HE.US,D,20230303,000000,38.7449,38.8029,38.1944,38.6483,381525.8751912,0
+HE.US,D,20230306,000000,38.6193,38.6676,38.0495,38.2137,562711.03246284,0
+HE.US,D,20230307,000000,38.204,38.3683,37.4894,37.6536,343096.70784349,0
+HE.US,D,20230308,000000,37.7019,38.1461,37.557,38.0785,396274.38323532,0
+HE.US,D,20230309,000000,38.2814,38.5807,37.7019,37.7502,460251.20139146,0
+HE.US,D,20230310,000000,37.7019,37.8516,35.7753,36.0505,996688.70337593,0
+HE.US,D,20230313,000000,35.9057,36.3306,34.066,34.9979,1400557.382616,0
+HE.US,D,20230314,000000,35.6642,36.9197,35.249,36.1857,927891.67143439,0
+HE.US,D,20230315,000000,35.9539,36.1277,35.5,36.0312,576975.9658909,0
+HE.US,D,20230316,000000,35.8477,36.6975,35.5966,36.5913,573856.02944935,0
+HE.US,D,20230317,000000,36.3402,36.6106,36.0022,36.2823,847629.67557623,0
+HE.US,D,20230320,000000,36.543,37.1707,36.4272,36.7555,690638.78148305,0
+HE.US,D,20230321,000000,36.9873,37.0983,35.9829,36.6589,574633.68370345,0
+HE.US,D,20230322,000000,36.6106,36.7362,35.5,35.5097,566750.48551909,0
+HE.US,D,20230323,000000,35.5097,35.6931,34.7758,34.882,475161.24613817,0
+HE.US,D,20230324,000000,34.7854,35.7029,34.7854,35.7029,385165.62845772,0
+HE.US,D,20230327,000000,36.0312,36.543,35.7319,36.2437,446956.52367058,0
+HE.US,D,20230328,000000,36.1277,36.7941,36.1277,36.5334,426517.98882716,0
+HE.US,D,20230329,000000,36.7072,36.9004,36.5527,36.7362,657548.60925403,0
+HE.US,D,20230330,000000,37.0259,37.3929,36.7169,36.8135,668098.19852269,0
+HE.US,D,20230331,000000,37.0452,37.2384,36.7555,37.0838,512803.43980663,0
+HE.US,D,20230403,000000,36.8617,36.9583,36.4561,36.7072,382856.48200414,0
+HE.US,D,20230404,000000,36.6975,36.8424,36.3161,36.8038,403837.61448957,0
+HE.US,D,20230405,000000,36.939,37.6246,36.939,37.4894,630253.04848432,0
+HE.US,D,20230406,000000,37.6439,38.0109,37.4122,37.7985,351425.16745164,0
+HE.US,D,20230410,000000,37.6343,37.7406,37.3446,37.6825,342339.76342306,0
+HE.US,D,20230411,000000,37.7599,38.0882,37.6343,38.0206,426309.85499884,0
+HE.US,D,20230412,000000,38.2233,38.2233,37.6343,37.7406,299305.76456006,0
+HE.US,D,20230413,000000,37.6053,37.8468,37.0355,37.6343,294340.58193902,0
+HE.US,D,20230414,000000,37.4991,37.6825,37.1997,37.3446,319016.34875018,0
+HE.US,D,20230417,000000,37.4605,37.9433,37.417,37.9337,325436.39718615,0
+HE.US,D,20230418,000000,37.8854,38.0785,37.4497,37.7019,369453.07765652,0
+HE.US,D,20230419,000000,37.9337,38.291,37.7789,38.2814,388489.55676086,0
+HE.US,D,20230420,000000,38.2814,38.32,37.8951,38.0206,281401.07786548,0
+HE.US,D,20230421,000000,38.3103,38.349,37.7599,38.0689,231003.6976431,0
+HE.US,D,20230424,000000,37.9626,38.1944,37.8178,38.1461,154933.37211862,0
+HE.US,D,20230425,000000,38.0785,38.2814,37.9337,38.1171,178911.21753529,0
+HE.US,D,20230426,000000,37.8275,38.1364,37.4645,37.586,309584.05500772,0
+HE.US,D,20230427,000000,37.5667,38.0399,37.3929,38.0109,235540.1867073,0
+HE.US,D,20230428,000000,37.924,38.2814,37.8564,37.8661,305579.8086687,0
+HE.US,D,20230501,000000,37.9337,38.3634,37.7309,37.7599,348645.90777387,0
+HE.US,D,20230502,000000,37.6536,37.6874,36.8176,37.1321,361175.35714085,0
+HE.US,D,20230503,000000,37.3349,37.729,37.0935,37.1417,354226.17245475,0
+HE.US,D,20230504,000000,37.1031,37.2674,36.7072,37.2384,388687.33567236,0
+HE.US,D,20230505,000000,37.2867,37.7406,37.2867,37.6536,271580.47474181,0
+HE.US,D,20230508,000000,37.5087,37.7888,37.079,37.2093,284567.61143277,0
+HE.US,D,20230509,000000,36.6782,36.881,35.7994,36.263,420600.15385755,0
+HE.US,D,20230510,000000,36.292,36.3836,35.8815,36.3306,381159.31113534,0
+HE.US,D,20230511,000000,36.1664,36.2727,35.6062,35.8574,492061.50590002,0
+HE.US,D,20230512,000000,36.0312,36.3113,35.7029,35.8381,276883.22765159,0
+HE.US,D,20230515,000000,36.0119,36.0505,35.3552,35.6256,394128.84446768,0
+HE.US,D,20230516,000000,35.6352,35.7319,35.0365,35.3069,331102.60767674,0
+HE.US,D,20230517,000000,35.5,35.5869,34.9496,35.4421,461761.98375728,0
+HE.US,D,20230518,000000,35.2373,35.5396,34.9642,35.1007,338218.81349852,0
+HE.US,D,20230519,000000,35.3933,35.5591,34.9691,35.0617,309825.25684937,0
+HE.US,D,20230522,000000,35.2178,35.4031,34.855,35.3933,222003.32581829,0
+HE.US,D,20230523,000000,35.208,35.7639,35.1105,35.3836,422038.86486755,0
+HE.US,D,20230524,000000,35.3446,35.3641,34.9545,35.0325,415071.71849203,0
+HE.US,D,20230525,000000,35.0032,35.1007,34.3985,34.9642,331675.13017717,0
+HE.US,D,20230526,000000,34.9935,35.1983,34.7155,35.1203,386879.12736011,0
+HE.US,D,20230530,000000,35.208,35.3446,34.7594,34.7789,421290.37084928,0
+HE.US,D,20230531,000000,34.8472,35.1836,34.5253,35.0227,449434.77127043,0
+HE.US,D,20230601,000000,35.1885,35.1885,34.5253,34.6814,385587.2061779,0
+HE.US,D,20230602,000000,34.6131,35.9444,34.6131,35.881,396163.52918945,0
+HE.US,D,20230605,000000,35.5299,35.7932,35.0715,35.2861,327828.07599012,0
+HE.US,D,20230606,000000,35.4714,36.0565,35.13,35.9395,565123.23713506,0
+HE.US,D,20230607,000000,36.1346,37.3049,35.8712,37.2074,515392.47429391,0
+HE.US,D,20230608,000000,37.2171,37.3634,36.9343,37.1781,434446.43488818,0
+HE.US,D,20230609,000000,37.2464,37.2903,36.7549,36.9148,318944.57986098,0
+HE.US,D,20230612,000000,36.8953,36.9538,36.4759,36.632,363455.36592541,0
+HE.US,D,20230613,000000,36.4759,37.2903,36.2418,37.0611,463500.30680824,0
+HE.US,D,20230614,000000,37.1684,37.2952,36.3881,36.5052,384584.42926027,0
+HE.US,D,20230615,000000,36.4954,36.8465,36.3784,36.8075,264232.74312841,0
+HE.US,D,20230616,000000,36.905,37.0903,36.5247,36.6807,782899.10975154,0
+HE.US,D,20230620,000000,36.5637,36.788,36.0663,36.3784,336048.18084554,0
+HE.US,D,20230621,000000,36.1833,36.4271,35.7542,35.9785,398126.01898529,0
+HE.US,D,20230622,000000,36.1151,36.1151,35.5201,35.7932,375216.97535493,0
+HE.US,D,20230623,000000,35.803,35.998,35.0422,35.2178,541762.02109092,0
+HE.US,D,20230626,000000,35.4128,35.8711,35.1885,35.5884,303174.93876377,0
+HE.US,D,20230627,000000,35.5396,35.8615,35.3933,35.6567,280042.37226221,0
+HE.US,D,20230628,000000,35.7152,35.7152,34.9447,35.0325,426601.60237617,0
+HE.US,D,20230629,000000,34.8667,35.3836,34.8667,35.2568,258270.42433905,0
+HE.US,D,20230630,000000,35.3641,35.4616,34.9837,35.3056,260121.15269929,0
+HE.US,D,20230703,000000,35.2958,35.7103,35.2032,35.5689,141397.69739073,0
+HE.US,D,20230705,000000,35.4031,35.9297,35.2665,35.5396,474899.97323989,0
+HE.US,D,20230706,000000,35.3056,35.5201,34.9545,35.2763,484227.43910863,0
+HE.US,D,20230707,000000,35.1007,35.5591,35.0617,35.3446,688611.42080375,0
+HE.US,D,20230710,000000,35.4031,36.0663,35.247,35.5201,485622.91905228,0
+HE.US,D,20230711,000000,35.5884,35.7542,35.4519,35.7152,303084.70934787,0
+HE.US,D,20230712,000000,35.9785,36.3199,35.5981,36.2028,428267.77056752,0
+HE.US,D,20230713,000000,36.1541,36.6515,36.1151,36.6417,481049.92820094,0
+HE.US,D,20230714,000000,36.6027,37.0465,36.2906,37.0026,693239.77970575,0
+HE.US,D,20230717,000000,36.7685,37.2659,36.3634,36.9831,509238.41799577,0
+HE.US,D,20230718,000000,37.0611,37.4219,36.5003,36.9538,399005.75579033,0
+HE.US,D,20230719,000000,37.0123,37.6755,37.0123,37.6658,494162.92820043,0
+HE.US,D,20230720,000000,37.8121,38.3387,37.539,38.29,430989.00772434,0
+HE.US,D,20230721,000000,38.485,38.6118,38.1729,38.329,406186.17169434,0
+HE.US,D,20230724,000000,38.4558,38.4753,38.0217,38.3485,285472.5425646,0
+HE.US,D,20230725,000000,38.2412,38.6411,38.0559,38.5923,435807.05346659,0
+HE.US,D,20230726,000000,38.5728,39.1677,38.5143,38.7288,466005.19843376,0
+HE.US,D,20230727,000000,38.563,38.7776,37.9291,37.9974,339287.21180953,0
+HE.US,D,20230728,000000,38.1924,38.3143,37.7145,37.9096,294742.58971414,0
+HE.US,D,20230731,000000,38.0461,38.1437,37.2269,37.4414,685911.71566662,0
+HE.US,D,20230801,000000,37.3342,37.7682,37.1196,37.2171,340820.08654557,0
+HE.US,D,20230802,000000,37.0611,37.6755,36.9636,37.4414,339201.08373071,0
+HE.US,D,20230803,000000,37.2756,37.6755,36.7685,36.788,378846.6586764,0
+HE.US,D,20230804,000000,36.788,37.1245,36.076,36.1736,432517.7811233,0
+HE.US,D,20230807,000000,36.3296,36.7978,36.0858,36.4369,477625.3117338,0
+HE.US,D,20230808,000000,35.7444,35.7542,34.2815,34.7009,1097540.3616746,0
+HE.US,D,20230809,000000,34.5838,35.0959,34.3205,34.5156,736529.3926527,0
+HE.US,D,20230810,000000,34.5741,34.6911,31.6872,31.9701,2823339.9435923,0
+HE.US,D,20230811,000000,32.0871,32.5357,31.4727,31.5995,2555595.4305837,0
+HE.US,D,20230814,000000,19.5058,21.8953,18.238,20.9298,23632329.80556,0
+HE.US,D,20230815,000000,20.013,20.5591,14.132,14.4246,31067216.245103,0
+HE.US,D,20230816,000000,14.9025,16.8238,12.9421,14.21,36575105.859949,0
+HE.US,D,20230817,000000,10.36,12.44,10.05,12.03,45325173,0
+HE.US,D,20230818,000000,13.33,14.2,12.41,13.77,34161340,0
+HE.US,D,20230821,000000,13.51,13.585,12.34,13.04,13646507,0
+HE.US,D,20230822,000000,12.79,13.41,12.235,13.37,11504836,0
+HE.US,D,20230823,000000,13.38,13.38,12.09,12.11,12004341,0
+HE.US,D,20230824,000000,12.12,12.5585,11.29,11.86,9972466,0
+HE.US,D,20230825,000000,9.3,10.355,9.06,9.66,20322170,0
+HE.US,D,20230828,000000,13.5,14.74,12.86,13.97,58708158,0
+HE.US,D,20230829,000000,13.71,13.98,12.92,13.32,20569072,0
+HE.US,D,20230830,000000,13.34,14.4,13.3,13.63,15155757,0
+HE.US,D,20230831,000000,14.2,14.65,13.73,14.02,14332367,0
+HE.US,D,20230901,000000,13.95,15.39,13.78,15.05,15320985,0
+HE.US,D,20230905,000000,14.45,14.45,12.36,12.42,17111728,0
+HE.US,D,20230906,000000,12.64,12.73,11.9,12.26,8797018,0
+HE.US,D,20230907,000000,12.13,12.52,11.9289,12.4,6559158,0
+HE.US,D,20230908,000000,12.67,12.89,12.19,12.56,5276933,0
+HE.US,D,20230911,000000,12.46,13.36,12.31,13.04,7520267,0
+HE.US,D,20230912,000000,13.02,13.14,12.62,13.01,5668070,0
+HE.US,D,20230913,000000,13.12,13.4499,12.9,13.31,4150833,0
+HE.US,D,20230914,000000,13.49,13.7397,13.1,13.23,5015424,0
+HE.US,D,20230915,000000,13.14,13.615,13.06,13.12,22957907,0
+HE.US,D,20230918,000000,13.15,13.16,12.65,13.06,3465955,0
+HE.US,D,20230919,000000,13.01,13.85,12.95,13.18,5397309,0
+HE.US,D,20230920,000000,13.28,13.36,13.18,13.3,2385002,0
+HE.US,D,20230921,000000,13.21,13.31,12.77,12.77,3271540,0
+HE.US,D,20230922,000000,12.93,12.93,12.55,12.59,2510659,0
+HE.US,D,20230925,000000,12.48,12.55,12.06,12.46,2956209,0
+HE.US,D,20230926,000000,12.42,12.79,12.41,12.53,3020464,0
+HE.US,D,20230927,000000,12.48,12.815,12.32,12.37,2840070,0
+HE.US,D,20230928,000000,12.34,12.65,12.26,12.46,1889055,0
+HE.US,D,20230929,000000,12.44,12.655,12.075,12.31,2677851,0
+HE.US,D,20231002,000000,12.3,12.35,11.85,11.95,3106556,0
+HE.US,D,20231003,000000,11.83,11.92,11.6401,11.88,2405905,0
+HE.US,D,20231004,000000,11.74,11.87,11.41,11.66,3336592,0
+HE.US,D,20231005,000000,11.66,11.84,11.56,11.72,2339302,0
+HE.US,D,20231006,000000,11.51,11.92,11.34,11.86,2518258,0
+HE.US,D,20231009,000000,11.83,12.2618,11.83,12.11,1858745,0
+HE.US,D,20231010,000000,12.25,12.54,12.14,12.53,2596540,0
+HE.US,D,20231011,000000,12.56,12.6914,12.22,12.24,1728660,0
+HE.US,D,20231012,000000,12.26,12.27,11.8,12.09,2070063,0
+HE.US,D,20231013,000000,12.17,12.405,12.155,12.3,1962079,0
+HE.US,D,20231016,000000,12.37,12.64,12.305,12.62,1452021,0
+HE.US,D,20231017,000000,12.42,13.02,12.42,12.85,2087413,0
+HE.US,D,20231018,000000,12.75,13,12.545,12.68,1498499,0
+HE.US,D,20231019,000000,12.63,12.76,12.455,12.5,1554968,0
+HE.US,D,20231020,000000,12.44,12.67,12.34,12.35,1676907,0
+HE.US,D,20231023,000000,12.22,12.42,11.97,12.17,2181189,0
+HE.US,D,20231024,000000,12.36,12.46,12.12,12.3,2332741,0
+HE.US,D,20231025,000000,12.18,12.66,12.15,12.64,1183634,0
+HE.US,D,20231026,000000,12.61,13.47,12.45,13.37,3469384,0
+HE.US,D,20231027,000000,13.32,13.4,12.85,12.85,1707679,0
+HE.US,D,20231030,000000,12.99,13.16,12.77,12.79,1527108,0
+HE.US,D,20231031,000000,12.75,13.635,12.57,12.98,3516175,0
+HE.US,D,20231101,000000,12.95,13.395,12.82,13.11,1547006,0
+HE.US,D,20231102,000000,13.3,13.555,13.05,13.49,2820730,0
+HE.US,D,20231103,000000,13.79,14.135,13.75,13.85,2950620,0
+HE.US,D,20231106,000000,14,14.01,13.64,13.81,2009364,0
+HE.US,D,20231107,000000,13.75,14.28,13.6509,13.94,2720015,0
+HE.US,D,20231108,000000,14.01,14.03,13.68,13.89,2657246,0
+HE.US,D,20231109,000000,14,14.65,13.77,14.01,4308310,0
+HE.US,D,20231110,000000,12.69,13,11.33,11.61,10983375,0
+HE.US,D,20231113,000000,11.82,11.87,11.4,11.45,4049324,0
+HE.US,D,20231114,000000,11.65,12.615,11.62,12.04,5084781,0
+HE.US,D,20231115,000000,12.06,13.02,12.06,12.73,3037865,0
+HE.US,D,20231116,000000,12.76,13.33,12.72,13.28,3149598,0
+HE.US,D,20231117,000000,13.44,14.02,13.415,13.91,3465098,0
+HE.US,D,20231120,000000,13.64,13.79,13.37,13.5,2450291,0
+HE.US,D,20231121,000000,13.46,13.53,12.755,12.82,2416937,0
+HE.US,D,20231122,000000,12.96,13.01,12.52,12.7,2185742,0
+HE.US,D,20231124,000000,12.84,12.87,12.59,12.63,922922,0
+HE.US,D,20231127,000000,12.6,12.63,12.365,12.49,1782544,0
+HE.US,D,20231128,000000,12.53,12.555,12.26,12.43,1531058,0
+HE.US,D,20231129,000000,12.5,12.6702,12.38,12.43,1679161,0
+HE.US,D,20231130,000000,12.44,12.535,12.075,12.19,4366616,0
+HE.US,D,20231201,000000,12.19,12.94,12.13,12.91,2777794,0
+HE.US,D,20231204,000000,12.95,13.55,12.9301,13.43,2365050,0
+HE.US,D,20231205,000000,13.4,13.4699,12.96,13.23,2126417,0
+HE.US,D,20231206,000000,13.38,13.58,13.17,13.27,2477017,0
+HE.US,D,20231207,000000,13.31,13.45,13.235,13.31,1651499,0
+HE.US,D,20231208,000000,13.35,13.37,13,13.22,2697929,0
+HE.US,D,20231211,000000,13.2,13.37,13.105,13.3,1206318,0
+HE.US,D,20231212,000000,13.23,13.355,13.092,13.32,1131286,0
+HE.US,D,20231213,000000,13.31,13.95,13.1282,13.9,2423070,0
+HE.US,D,20231214,000000,14,14.54,14,14.04,2923208,0
+HE.US,D,20231215,000000,14.2,14.41,13.86,14.21,6047607,0
+HE.US,D,20231218,000000,14.28,14.28,13.65,13.65,2692517,0
+HE.US,D,20231219,000000,13.81,14.34,13.78,14.33,3094432,0
+HE.US,D,20231220,000000,14.32,14.3255,13.81,13.81,2421952,0
+HE.US,D,20231221,000000,13.9,14.1,13.71,13.96,5096722,0
+HE.US,D,20231222,000000,13.99,14.17,13.8424,13.95,1211166,0
+HE.US,D,20231226,000000,14,14.1275,13.9101,14.05,1620024,0
+HE.US,D,20231227,000000,14.09,14.5497,13.8601,14.02,3906460,0
+HE.US,D,20231228,000000,13.93,14.38,13.89,14.37,2317635,0
+HE.US,D,20231229,000000,14.26,14.3,14,14.19,1917591,0
+HE.US,D,20240102,000000,14.24,16.0264,13.95,15.4,5618882,0
+HE.US,D,20240103,000000,15.14,15.25,14.71,14.77,3133120,0
+HE.US,D,20240104,000000,14.96,14.98,14.31,14.34,2362636,0
+HE.US,D,20240105,000000,14.32,15.13,14.2,14.87,2697140,0
+HE.US,D,20240108,000000,14.81,15.305,14.69,15.21,1887465,0
+HE.US,D,20240109,000000,15.09,15.2887,14.82,14.97,1721934,0
+HE.US,D,20240110,000000,14.93,14.98,14.41,14.46,2265506,0
+HE.US,D,20240111,000000,14.32,14.34,13.755,13.81,2533525,0
+HE.US,D,20240112,000000,14.06,14.11,13.21,13.47,2848688,0
+HE.US,D,20240116,000000,13.22,13.59,13.13,13.3,1657265,0
+HE.US,D,20240117,000000,13.17,13.45,13.03,13.24,1790056,0
+HE.US,D,20240118,000000,13.23,13.24,12.7498,12.95,2324403,0
+HE.US,D,20240119,000000,12.95,12.98,12.6,12.72,1968133,0
+HE.US,D,20240122,000000,12.79,12.895,12.64,12.78,1363963,0
+HE.US,D,20240123,000000,12.88,13.5,12.83,13.35,2731173,0
+HE.US,D,20240124,000000,13.55,14.06,13.165,13.17,3832363,0
+HE.US,D,20240125,000000,13.27,13.785,13.2,13.75,1845915,0
+HE.US,D,20240126,000000,13.79,14.04,13.775,13.85,4195550,0
+HE.US,D,20240129,000000,13.81,13.81,13.3601,13.49,1687558,0
+HE.US,D,20240130,000000,13.38,13.41,13.04,13.27,1808887,0
+HE.US,D,20240131,000000,13.31,13.31,12.95,12.97,2193181,0
+HE.US,D,20240201,000000,13.22,13.35,12.875,13.33,1592743,0
+HE.US,D,20240202,000000,13.16,13.59,12.92,13.39,2098092,0
+HE.US,D,20240205,000000,13.17,13.245,12.96,12.97,1758063,0
+HE.US,D,20240206,000000,12.95,13.2999,12.77,13.25,1352767,0
+HE.US,D,20240207,000000,13.31,13.39,13.06,13.11,1162885,0
+HE.US,D,20240208,000000,13.09,13.1401,12.89,13.07,1523289,0
+HE.US,D,20240209,000000,13.04,13.13,12.92,13.09,1343771,0
+HE.US,D,20240212,000000,13.05,13.895,13.05,13.65,2291957,0
+HE.US,D,20240213,000000,13.52,13.5699,12.905,13.11,2445822,0
+HE.US,D,20240214,000000,13.06,13.1,12.15,12.47,5243506,0
+HE.US,D,20240215,000000,12.69,13.28,12.68,13.22,4248150,0
+HE.US,D,20240216,000000,13.15,13.25,12.965,13.1,1823271,0
+HE.US,D,20240220,000000,13.04,13.3,13,13.29,3066461,0
+HE.US,D,20240221,000000,13.3,13.315,13.1,13.11,1697015,0
+HE.US,D,20240222,000000,13,13,12.6,12.75,2681819,0
+HE.US,D,20240223,000000,12.68,12.82,12.61,12.66,1499114,0
+HE.US,D,20240226,000000,12.6,12.62,12.22,12.25,2688726,0
+HE.US,D,20240227,000000,12.44,12.59,12.31,12.58,1611458,0
+HE.US,D,20240228,000000,12.49,12.595,12.3,12.34,1976020,0
+HE.US,D,20240229,000000,12.45,12.57,12.16,12.18,2300037,0
+HE.US,D,20240301,000000,12.25,12.25,11.83,11.95,3693477,0
+HE.US,D,20240304,000000,11.95,12,11.43,11.44,2778872,0
+HE.US,D,20240305,000000,11.48,11.955,11.46,11.62,2651009,0
+HE.US,D,20240306,000000,11.8,11.8,11.35,11.45,1982938,0
+HE.US,D,20240307,000000,11.57,11.76,11.53,11.75,1530032,0
+HE.US,D,20240308,000000,11.78,11.9,11.66,11.82,2681231,0
+HE.US,D,20240311,000000,11.85,11.95,11.645,11.73,1739861,0
+HE.US,D,20240312,000000,11.62,11.64,11.16,11.27,3302407,0
+HE.US,D,20240313,000000,11.3,11.42,11.13,11.16,1973001,0
+HE.US,D,20240314,000000,11.12,11.14,10.77,11.03,2797684,0
+HE.US,D,20240315,000000,11.08,11.35,11.02,11.16,3322640,0
+HE.US,D,20240318,000000,11.07,11.1,10.83,10.91,1892693,0
+HE.US,D,20240319,000000,10.87,11,10.73,10.98,1744748,0
+HE.US,D,20240320,000000,10.92,11.47,10.87,11.4,1822450,0
+HE.US,D,20240321,000000,11.4,11.71,11.31,11.49,1550453,0
+HE.US,D,20240322,000000,11.54,11.71,10.93,11.04,2395455,0
+HE.US,D,20240325,000000,11.09,11.15,10.94,11,1265638,0
+HE.US,D,20240326,000000,11.03,11.1,10.83,10.86,1564718,0
+HE.US,D,20240327,000000,10.92,11.09,10.91,10.99,2006338,0
+HE.US,D,20240328,000000,10.97,11.32,10.9,11.27,2098546,0
+HE.US,D,20240401,000000,11.27,11.27,10.8924,11.1,1455568,0
+HE.US,D,20240402,000000,11.01,11.175,10.9025,11.01,1623695,0
+HE.US,D,20240403,000000,11.01,11.06,10.865,11.05,1315982,0
+HE.US,D,20240404,000000,11.15,11.19,10.98,11.04,1350448,0
+HE.US,D,20240405,000000,10.94,10.985,10.78,10.91,2757194,0
+HE.US,D,20240408,000000,10.92,11.13,10.845,11.07,1833851,0
+HE.US,D,20240409,000000,11.15,11.405,11.11,11.18,1379772,0
+HE.US,D,20240410,000000,10.95,10.97,10.7599,10.78,2811772,0
+HE.US,D,20240411,000000,10.93,10.965,10.55,10.8,1637634,0
+HE.US,D,20240412,000000,10.79,10.9705,10.635,10.68,1635415,0
+HE.US,D,20240415,000000,10.68,10.82,10.58,10.66,1369315,0
+HE.US,D,20240416,000000,10.61,10.61,8.74,9.52,12209965,0
+HE.US,D,20240417,000000,9.58,9.92,9.26,9.77,4624785,0
+HE.US,D,20240418,000000,9.89,10.24,9.81,10.21,3738444,0
+HE.US,D,20240419,000000,10.25,10.98,10.2,10.92,3158954,0
+HE.US,D,20240422,000000,10.91,10.99,10.67,10.83,2414956,0
+HE.US,D,20240423,000000,10.77,11.085,10.71,10.95,1492172,0
+HE.US,D,20240424,000000,10.9,10.97,10.73,10.88,1461826,0
+HE.US,D,20240425,000000,10.84,11.07,10.32,10.5,3520032,0
+HE.US,D,20240426,000000,10.39,10.39,9.44,9.88,5653143,0
+HE.US,D,20240429,000000,9.95,10.15,9.93,10.03,3326204,0
+HE.US,D,20240430,000000,9.89,10.08,9.77,9.85,2240818,0
+HE.US,D,20240501,000000,9.83,10.3575,9.77,10.24,3443035,0
+HE.US,D,20240502,000000,10.35,10.39,10.06,10.14,2028188,0
+HE.US,D,20240503,000000,10.28,10.49,10.16,10.44,1732614,0
+HE.US,D,20240506,000000,10.5,10.5299,10.09,10.1,2102123,0
+HE.US,D,20240507,000000,10.18,10.195,9.86,9.86,1747514,0
+HE.US,D,20240508,000000,9.77,10.17,9.72,10.12,1924347,0
+HE.US,D,20240509,000000,10.1,10.34,10.06,10.24,1910917,0
+HE.US,D,20240510,000000,10.3,10.3,9.95,9.99,3012890,0
+HE.US,D,20240513,000000,10.05,11.455,9.97,10.99,5170866,0
+HE.US,D,20240514,000000,11.2,11.6,11.04,11.09,3448748,0
+HE.US,D,20240515,000000,11.28,11.445,11.2,11.32,2080648,0
+HE.US,D,20240516,000000,11.34,11.8,11.25,11.8,2411739,0
+HE.US,D,20240517,000000,11.79,11.865,11.47,11.5,2309530,0
+HE.US,D,20240520,000000,11.49,11.66,11.13,11.21,1702676,0
+HE.US,D,20240521,000000,11.2,11.3,10.93,11.12,1257841,0
+HE.US,D,20240522,000000,11.02,11.335,11.015,11.13,1420568,0
+HE.US,D,20240523,000000,11.06,11.08,10.62,10.68,1380539,0
+HE.US,D,20240524,000000,10.69,10.75,10.57,10.63,1019243,0
+HE.US,D,20240528,000000,10.65,10.83,10.295,10.41,1639448,0
+HE.US,D,20240529,000000,10.25,10.28,10.11,10.25,1422093,0
+HE.US,D,20240530,000000,10.37,10.7,10.34,10.65,1585637,0
+HE.US,D,20240531,000000,10.72,11.05,10.69,10.99,1842919,0
+HE.US,D,20240603,000000,11,11.05,10.68,10.7,1666261,0
+HE.US,D,20240604,000000,10.6,10.64,10.36,10.36,1402362,0
+HE.US,D,20240605,000000,10.35,10.675,10.2701,10.56,1527862,0
+HE.US,D,20240606,000000,10.51,10.63,10.24,10.28,1298106,0
+HE.US,D,20240607,000000,10.09,10.3499,10.03,10.28,1401074,0
+HE.US,D,20240610,000000,10.26,10.38,10.115,10.29,1335340,0
+HE.US,D,20240611,000000,10.18,10.42,10.13,10.28,1122252,0
+HE.US,D,20240612,000000,10.52,10.57,10.03,10.15,2317540,0
+HE.US,D,20240613,000000,10.11,10.18,9.74,9.74,2932464,0
+HE.US,D,20240614,000000,9.69,9.87,9.38,9.78,2238209,0
+HE.US,D,20240617,000000,9.79,9.845,9.63,9.64,1750969,0
+HE.US,D,20240618,000000,9.55,9.72,9.37,9.4,1777392,0
+HE.US,D,20240620,000000,9.4,9.475,9.27,9.28,1866672,0
+HE.US,D,20240621,000000,9.28,9.5,9.13,9.47,3044634,0
+HE.US,D,20240624,000000,9.47,9.63,9.41,9.59,1880732,0
+HE.US,D,20240625,000000,9.54,9.55,9.03,9.08,2889923,0
+HE.US,D,20240626,000000,9.06,9.23,8.96,9.2,2638543,0
+HE.US,D,20240627,000000,9.22,9.235,8.95,9.01,2457838,0
+HE.US,D,20240628,000000,9.03,9.12,8.83,9.02,19525948,0
+HE.US,D,20240701,000000,9.14,9.14,8.0409,8.18,6171735,0
+HE.US,D,20240702,000000,8.31,8.51,8.16,8.51,3869519,0
+HE.US,D,20240703,000000,8.58,8.73,8.42,8.49,2793809,0
+HE.US,D,20240705,000000,8.47,8.4799,8.06,8.08,3930516,0
+HE.US,D,20240708,000000,8.15,8.15,7.63,7.74,5541247,0
+HE.US,D,20240709,000000,7.7,8.625,7.605,8.57,5579182,0
+HE.US,D,20240710,000000,8.78,10.65,8.75,10.35,16286789,0
+HE.US,D,20240711,000000,10.46,11.08,10.4,10.94,6079286,0
+HE.US,D,20240712,000000,11,11.0199,10.32,10.43,5370479,0
+HE.US,D,20240715,000000,10.43,10.67,10.12,10.58,2896222,0
+HE.US,D,20240716,000000,10.69,12.19,10.6,12.16,7278220,0
+HE.US,D,20240717,000000,12.15,13.39,12.145,12.81,9355282,0
+HE.US,D,20240718,000000,12.94,13.48,12.59,12.75,8747006,0
+HE.US,D,20240719,000000,17.62,18.19,16.54,17.51,23450410,0
+HE.US,D,20240722,000000,17.24,17.3,13.81,15.01,14195177,0
+HE.US,D,20240723,000000,15.01,16.53,14.86,16.48,6548540,0
+HE.US,D,20240724,000000,16.42,17.06,16.2,16.75,6069720,0
+HE.US,D,20240725,000000,16.825,16.99,16.01,16.32,3852359,0
+HE.US,D,20240726,000000,16.41,17.0093,16.26,16.84,3190871,0
+HE.US,D,20240729,000000,16.5,16.75,16.13,16.35,2627434,0
+HE.US,D,20240730,000000,16.35,16.89,16.3259,16.72,2264754,0
+HE.US,D,20240731,000000,16.45,17.005,16.33,16.56,2208341,0
+HE.US,D,20240801,000000,16.52,16.8999,16.46,16.7,2513336,0
+HE.US,D,20240802,000000,16.38,16.4246,15.66,16.06,2902516,0
+HE.US,D,20240805,000000,15.58,16.89,15.2,16.77,4883534,0
+HE.US,D,20240806,000000,16.61,16.73,16.07,16.17,2669781,0
+HE.US,D,20240807,000000,16.37,16.55,15.24,15.36,3114539,0
+HE.US,D,20240808,000000,15.35,16.13,15.171,15.98,1728547,0
+HE.US,D,20240809,000000,15.95,16.06,15.4377,15.5,2191231,0
+HE.US,D,20240812,000000,12.12,13.42,12.1,13.26,9836535,0
+HE.US,D,20240813,000000,13.32,13.97,13.2712,13.77,3090205,0
+HE.US,D,20240814,000000,13.88,13.88,13.0718,13.55,4140260,0
+HE.US,D,20240815,000000,13.65,13.88,13.3814,13.51,2321727,0
+HE.US,D,20240816,000000,13.5,13.77,13.1905,13.37,2654796,0
+HE.US,D,20240819,000000,13.37,13.46,12.21,12.22,4659473,0
+HE.US,D,20240820,000000,12.2,12.295,11.87,12,3360380,0
+HE.US,D,20240821,000000,11.71,12.12,11.57,11.64,2669510,0
+HE.US,D,20240822,000000,11.57,11.6325,11.03,11.14,2906620,0
+HE.US,D,20240823,000000,11.46,11.94,11.36,11.64,3019164,0
+HE.US,D,20240826,000000,11.68,11.75,11.425,11.44,1649220,0
+HE.US,D,20240827,000000,11.35,11.385,10.88,10.9,2346124,0
+HE.US,D,20240828,000000,10.84,11.095,10.83,10.98,1765810,0
+HE.US,D,20240829,000000,10.95,11.08,10.7548,10.95,1869177,0
+HE.US,D,20240830,000000,10.96,10.96,10.53,10.73,2492713,0
+HE.US,D,20240903,000000,10.68,11.89,10.57,11.59,4230349,0
+HE.US,D,20240904,000000,11.6,12.69,11.6,12.21,3871956,0
+HE.US,D,20240905,000000,12.33,12.5,11.12,11.24,2457793,0
+HE.US,D,20240906,000000,11.23,11.44,10.84,10.86,1753427,0
+HE.US,D,20240909,000000,10.73,11.05,10.63,10.94,1825248,0
+HE.US,D,20240910,000000,10.94,11.7,10.8,11.6,2067771,0
+HE.US,D,20240911,000000,11.46,11.46,11.12,11.28,1289449,0
+HE.US,D,20240912,000000,11.29,11.415,11.075,11.17,1252951,0
+HE.US,D,20240913,000000,11.22,12.15,11.22,11.62,3158698,0
+HE.US,D,20240916,000000,11.5,13.18,11.4,12.22,5064326,0
+HE.US,D,20240917,000000,12.25,12.755,11.92,12.24,1980907,0
+HE.US,D,20240918,000000,12.27,12.52,11.985,12.06,1581281,0
+HE.US,D,20240919,000000,12,12,10.82,10.96,6331758,0
+HE.US,D,20240920,000000,10.91,11.2,10.62,10.97,4379425,0
+HE.US,D,20240923,000000,10.75,11.04,10.63,10.9,2630802,0
+HE.US,D,20240924,000000,9.6,10.21,9.52,9.9,41303234,0
+HE.US,D,20240925,000000,9.87,10.19,9.8351,9.98,11159170,0
+HE.US,D,20240926,000000,9.97,10.13,9.83,9.85,14868523,0
+HE.US,D,20240927,000000,9.96,10.14,9.81,9.95,4234908,0
+HE.US,D,20240930,000000,9.8,9.83,9.54,9.68,5055547,0
+HE.US,D,20241001,000000,9.69,9.74,9.11,9.12,6309684,0
+HE.US,D,20241002,000000,9.09,9.25,8.84,9.25,4439075,0
+HE.US,D,20241003,000000,9.25,9.785,9.015,9.77,5243604,0
+HE.US,D,20241004,000000,9.67,9.826,9.635,9.76,3007473,0
+HE.US,D,20241007,000000,9.72,9.9,9.6,9.72,3149103,0
+HE.US,D,20241008,000000,9.72,9.865,9.58,9.77,3069488,0
+HE.US,D,20241009,000000,9.77,9.785,9.26,9.53,4606934,0
+HE.US,D,20241010,000000,9.53,9.86,9.43,9.8,2507946,0
+HE.US,D,20241011,000000,9.81,9.98,9.71,9.73,1870822,0
+HE.US,D,20241014,000000,9.73,10.12,9.62,10.1,2873141,0
+HE.US,D,20241015,000000,10.1,10.49,10.015,10.39,3650245,0
+HE.US,D,20241016,000000,10.56,10.6,10.3,10.45,2952666,0
+HE.US,D,20241017,000000,10.38,10.39,10.1042,10.23,2122461,0
+HE.US,D,20241018,000000,10.26,10.26,9.91,10.11,2376600,0
+HE.US,D,20241021,000000,10.09,10.155,9.775,9.9,2524567,0
+HE.US,D,20241022,000000,9.85,10.02,9.76,9.88,2035323,0
+HE.US,D,20241023,000000,9.83,9.83,9.645,9.72,1974921,0
+HE.US,D,20241024,000000,9.69,9.89,9.63,9.74,1581908,0
+HE.US,D,20241025,000000,9.83,9.95,9.7,9.75,2507283,0
+HE.US,D,20241028,000000,10.13,10.39,9.96,10.07,5830682,0
+HE.US,D,20241029,000000,10.05,10.175,9.93,9.93,3093384,0
+HE.US,D,20241030,000000,9.9,10.185,9.85,10,3065885,0
+HE.US,D,20241031,000000,10.1,10.295,9.98,10.27,2945494,0
+HE.US,D,20241101,000000,10.36,10.675,10.1,10.22,3667474,0
+HE.US,D,20241104,000000,10.2,10.5,10.15,10.38,3876158,0
+HE.US,D,20241105,000000,10.35,10.92,10.18,10.51,4222833,0
+HE.US,D,20241106,000000,10.54,10.83,10.38,10.63,2901326,0
+HE.US,D,20241107,000000,10.77,10.845,10.31,10.58,3778516,0
+HE.US,D,20241108,000000,10.66,10.78,10.4,10.64,4202736,0
+HE.US,D,20241111,000000,10.4,10.5,9.4,9.97,7825129,0
+HE.US,D,20241112,000000,9.95,10.335,9.9,10.1,2641059,0
+HE.US,D,20241113,000000,10.1,10.3777,9.7,9.7,3309587,0
+HE.US,D,20241114,000000,9.73,9.9,9.6,9.84,2357423,0
+HE.US,D,20241115,000000,10.04,10.68,9.845,10.28,4450893,0
+HE.US,D,20241118,000000,10.32,10.645,10.3,10.63,2414470,0
+HE.US,D,20241119,000000,10.401,10.59,10.35,10.58,1697830,0
+HE.US,D,20241120,000000,10.55,10.6589,10.355,10.47,1898505,0
+HE.US,D,20241121,000000,10.42,10.64,10.358,10.5,1781135,0
+HE.US,D,20241122,000000,10.6,10.69,10.49,10.61,1581804,0
+HE.US,D,20241125,000000,10.71,11.005,10.69,10.98,3175837,0
+HE.US,D,20241126,000000,10.88,10.88,10.36,10.57,2340993,0
+HE.US,D,20241127,000000,10.69,10.7125,10.46,10.53,2038811,0
+HE.US,D,20241129,000000,10.54,10.59,10.365,10.39,1070270,0
+HE.US,D,20241202,000000,10.37,10.46,10.195,10.35,3097879,0
+HE.US,D,20241203,000000,10.35,10.4,10.05,10.18,2006168,0
+HE.US,D,20241204,000000,10.2,10.3975,10.12,10.23,3780367,0
+HE.US,D,20241205,000000,10.3,10.39,10.16,10.37,2270435,0
+HE.US,D,20241206,000000,10.38,10.67,10.305,10.66,1945917,0
+HE.US,D,20241209,000000,10.72,10.89,10.505,10.55,2325397,0
+HE.US,D,20241210,000000,10.5,10.63,10.31,10.45,1863930,0
+HE.US,D,20241211,000000,10.5,10.61,10.2,10.22,3513764,0
+HE.US,D,20241212,000000,10.22,10.3,10.03,10.07,2471866,0
+HE.US,D,20241213,000000,10.09,10.21,9.92,10.2,2844495,0
+HE.US,D,20241216,000000,10.135,10.25,10,10.21,3167455,0
+HE.US,D,20241217,000000,10.17,10.29,10.1,10.18,2847783,0
+HE.US,D,20241218,000000,10.08,10.15,9.62,9.62,4852746,0
+HE.US,D,20241219,000000,9.75,9.9,9.59,9.7,3749637,0
+HE.US,D,20241220,000000,9.64,10.145,9.59,9.88,8278218,0
+HE.US,D,20241223,000000,9.88,9.93,9.7101,9.9,2105657,0
+HE.US,D,20241224,000000,9.87,10.04,9.83,9.86,987780,0
+HE.US,D,20241226,000000,9.85,9.915,9.69,9.91,2474631,0
+HE.US,D,20241227,000000,9.86,10.03,9.85,9.94,2264285,0
+HE.US,D,20241230,000000,9.9,9.98,9.7,9.74,2668566,0
+HE.US,D,20241231,000000,9.77,10.01,9.39,9.73,5962708,0
+HE.US,D,20250102,000000,9.7643,9.88,9.39,9.45,3527272,0
+HE.US,D,20250103,000000,9.45,9.4689,9.21,9.33,2818254,0
+HE.US,D,20250106,000000,9.33,9.4105,9.17,9.18,2589991,0
+HE.US,D,20250107,000000,9.15,9.26,9,9.08,3055264,0
+HE.US,D,20250108,000000,9.02,9.02,8.7,8.91,3821003,0
+HE.US,D,20250110,000000,8.73,8.77,8.16,8.18,5155678,0
+HE.US,D,20250113,000000,8.2,8.4199,8.14,8.3,2738489,0
+HE.US,D,20250114,000000,8.34,8.51,8.14,8.39,3121372,0
+HE.US,D,20250115,000000,8.59,8.975,8.49,8.86,3165114,0
+HE.US,D,20250116,000000,8.859,9.23,8.65,9.14,2808520,0
+HE.US,D,20250117,000000,9.22,9.27,9.05,9.14,2980566,0
+HE.US,D,20250121,000000,9.22,9.64,9.145,9.57,2761865,0
+HE.US,D,20250122,000000,9.56,9.62,9.16,9.17,2804849,0
+HE.US,D,20250123,000000,9.19,9.325,9.025,9.09,2281341,0
+HE.US,D,20250124,000000,9.06,9.11,8.83,8.94,2631451,0
+HE.US,D,20250127,000000,9,9.09,8.84,8.99,2625733,0
+HE.US,D,20250128,000000,8.95,9.09,8.8,8.97,1847206,0
+HE.US,D,20250129,000000,8.95,9.02,8.75,8.81,2435153,0
+HE.US,D,20250130,000000,8.87,9.19,8.82,9.06,2221724,0
+HE.US,D,20250131,000000,9.12,9.23,9.01,9.14,2062799,0
+HE.US,D,20250203,000000,9.05,9.38,8.93,9.33,2655773,0
+HE.US,D,20250204,000000,9.285,9.52,9.16,9.48,2310169,0
+HE.US,D,20250205,000000,9.56,9.63,9.365,9.49,1622234,0
+HE.US,D,20250206,000000,9.5,9.7,9.285,9.48,2029216,0
+HE.US,D,20250207,000000,9.35,9.42,9.24,9.34,1532399,0
+HE.US,D,20250210,000000,9.34,10.55,9.335,10.08,8084207,0
+HE.US,D,20250211,000000,10.38,10.38,9.8,10.09,4252500,0
+HE.US,D,20250212,000000,9.9,10.86,9.88,10.85,6385076,0
+HE.US,D,20250213,000000,10.83,10.9,10.23,10.35,5104664,0
+HE.US,D,20250214,000000,10.36,10.59,10.12,10.16,2689442,0
+HE.US,D,20250218,000000,10.12,10.68,10.08,10.68,3370018,0
+HE.US,D,20250219,000000,10.58,10.9,10.47,10.84,4589541,0
+HE.US,D,20250220,000000,10.83,11,10.7803,10.97,2448494,0
+HE.US,D,20250221,000000,11.11,11.11,10.67,10.76,2962931,0
+HE.US,D,20250224,000000,10.43,11.07,10.13,11,5390717,0
+HE.US,D,20250225,000000,11,11.1725,10.6,10.82,3163646,0
+HE.US,D,20250226,000000,10.82,11.14,10.64,10.78,3291828,0
+HE.US,D,20250227,000000,10.6606,10.74,10.37,10.71,3172678,0
+HE.US,D,20250228,000000,10.65,10.98,10.64,10.95,3670080,0
+HE.US,D,20250303,000000,10.97,11.3,10.76,10.86,4465867,0
+HE.US,D,20250304,000000,10.82,10.86,10.46,10.47,2690410,0
+HE.US,D,20250305,000000,10.495,10.635,10.27,10.46,2585522,0
+HE.US,D,20250306,000000,10.33,10.585,10.25,10.4,2277687,0
+HE.US,D,20250307,000000,10.9,11.99,10.895,11.46,7962180,0
+HE.US,D,20250310,000000,11.45,11.5814,11.05,11.25,3143467,0
+HE.US,D,20250311,000000,11.25,11.31,10.9301,11.17,2555984,0
+HE.US,D,20250312,000000,11.0105,11.2,10.72,10.9,2575539,0
+HE.US,D,20250313,000000,10.92,11.196,10.7901,10.9,1804864,0
+HE.US,D,20250314,000000,10.8778,11.26,10.82,11.24,1839595,0
+HE.US,D,20250317,000000,11.25,11.45,11.14,11.16,1935180,0
+HE.US,D,20250318,000000,11.2279,11.31,10.98,11.01,1734200,0
+HE.US,D,20250319,000000,10.95,11.05,10.81,10.97,1839806,0
+HE.US,D,20250320,000000,10.95,11.37,10.95,11.08,1940695,0
+HE.US,D,20250321,000000,10.98,11.18,10.875,10.95,3593884,0
+HE.US,D,20250324,000000,10.97,11.29,10.95,11.11,2036930,0
+HE.US,D,20250325,000000,11.19,11.19,10.775,10.83,2357188,0
+HE.US,D,20250326,000000,10.81,11.04,10.78,10.93,1351897,0
+HE.US,D,20250327,000000,10.96,11.19,10.93,11.17,1669838,0
+HE.US,D,20250328,000000,11.2,11.54,10.97,11.12,3360609,0
+HE.US,D,20250331,000000,10.975,11.12,10.81,10.95,2365054,0
+HE.US,D,20250401,000000,10.935,11.1058,10.79,10.96,1776717,0
+HE.US,D,20250402,000000,10.91,11.005,10.83,10.92,1912301,0
+HE.US,D,20250403,000000,10.77,10.9,10.38,10.38,2412058,0
+HE.US,D,20250404,000000,10.2,10.25,9.715,9.97,2843269,0
+HE.US,D,20250407,000000,9.57,10.225,9.29,9.72,3240655,0
+HE.US,D,20250408,000000,9.85,9.945,9.225,9.36,3378934,0
+HE.US,D,20250409,000000,9.21,9.9462,9.06,9.77,3153735,0
+HE.US,D,20250410,000000,9.6,9.6,9.164,9.43,3183951,0
+HE.US,D,20250411,000000,9.39,9.72,9.27,9.67,1540689,0
+HE.US,D,20250414,000000,9.85,10.08,9.73,10.05,1901952,0
+HE.US,D,20250415,000000,10.04,10.52,9.94,10.38,2558455,0
+HE.US,D,20250416,000000,10.445,10.48,10.265,10.35,1685470,0
+HE.US,D,20250417,000000,10.31,10.65,10.28,10.45,1822027,0
+HE.US,D,20250421,000000,10.5,10.5,10.14,10.25,1262035,0
+HE.US,D,20250422,000000,10.34,10.555,10.255,10.46,1217280,0
+HE.US,D,20250423,000000,10.55,10.64,10.23,10.31,1281800,0
+HE.US,D,20250424,000000,10.31,10.44,10.26,10.36,1071748,0
+HE.US,D,20250425,000000,10.34,10.34,10.03,10.06,1634404,0
+HE.US,D,20250428,000000,10.11,10.21,10.03,10.21,1356254,0
+HE.US,D,20250429,000000,10.19,10.52,10.16,10.5,1453135,0
+HE.US,D,20250430,000000,10.39,10.55,10.08,10.5,1952386,0
+HE.US,D,20250501,000000,10.42,10.58,10.19,10.23,1954450,0
+HE.US,D,20250502,000000,10.28,10.31,10.14,10.21,1317602,0
+HE.US,D,20250505,000000,10.175,10.55,10.17,10.34,1545434,0
+HE.US,D,20250506,000000,10.31,10.48,10.2606,10.34,1339981,0
+HE.US,D,20250507,000000,10.4,10.52,10.31,10.39,1356862,0
+HE.US,D,20250508,000000,10.46,10.53,10.315,10.42,1737747,0
+HE.US,D,20250509,000000,10.42,10.58,10.3,10.49,1961533,0
+HE.US,D,20250512,000000,10.69,11.04,10.52,10.69,3129633,0
+HE.US,D,20250513,000000,10.82,10.99,10.6784,10.93,1836224,0
+HE.US,D,20250514,000000,10.87,10.92,10.32,10.33,3434714,0
+HE.US,D,20250515,000000,10.34,10.64,10.14,10.59,2504859,0
+HE.US,D,20250516,000000,10.48,10.65,10.48,10.62,2321266,0
+HE.US,D,20250519,000000,10.565,10.72,10.54,10.69,1384124,0
+HE.US,D,20250520,000000,10.63,10.83,10.63,10.82,1332225,0
+HE.US,D,20250521,000000,10.72,10.78,10.5335,10.59,1324323,0
+HE.US,D,20250522,000000,10.53,10.6098,10.455,10.55,1334966,0
+HE.US,D,20250523,000000,10.525,10.66,10.475,10.61,1048125,0
+HE.US,D,20250527,000000,10.77,11.02,10.62,10.87,1739737,0
+HE.US,D,20250528,000000,10.85,11.15,10.725,10.76,2144097,0
+HE.US,D,20250529,000000,10.76,10.97,10.7,10.87,1440492,0
+HE.US,D,20250530,000000,10.76,10.815,10.63,10.68,2076553,0
+HE.US,D,20250602,000000,10.75,10.795,10.57,10.73,1438429,0
+HE.US,D,20250603,000000,10.75,10.8,10.66,10.75,1332890,0
+HE.US,D,20250604,000000,10.7101,10.72,10.15,10.2,3040970,0
+HE.US,D,20250605,000000,10.26,10.555,10.22,10.47,2161663,0
+HE.US,D,20250606,000000,10.55,10.56,10.41,10.46,1194131,0
+HE.US,D,20250609,000000,10.45,10.57,10.41,10.42,1263493,0
+HE.US,D,20250610,000000,10.42,10.59,10.405,10.59,1229470,0
+HE.US,D,20250611,000000,10.67,10.81,10.54,10.78,1600052,0
+HE.US,D,20250612,000000,10.66,10.79,10.6,10.67,942656,0
+HE.US,D,20250613,000000,10.57,10.67,10.46,10.49,1080383,0
+HE.US,D,20250616,000000,10.6,10.6,10.31,10.36,1326401,0
+HE.US,D,20250617,000000,10.26,10.42,10.235,10.25,1376796,0
+HE.US,D,20250618,000000,10.27,10.36,10.2,10.34,1255793,0
+HE.US,D,20250620,000000,10.36,10.44,10.3,10.38,1872455,0
+HE.US,D,20250623,000000,10.38,10.79,10.365,10.79,2214335,0
+HE.US,D,20250624,000000,10.74,11.06,10.74,10.8,1752185,0
+HE.US,D,20250625,000000,10.78,10.78,10.395,10.44,1937841,0
+HE.US,D,20250626,000000,10.5,10.55,10.375,10.53,1310599,0
+HE.US,D,20250627,000000,10.5101,10.79,10.49,10.65,3401287,0
+HE.US,D,20250630,000000,10.63,10.825,10.525,10.63,2155460,0
+HE.US,D,20250701,000000,10.6,11.195,10.515,11.17,3712325,0
+HE.US,D,20250702,000000,11.17,11.225,10.775,10.8,2483805,0
+HE.US,D,20250703,000000,10.92,11.03,10.865,10.98,1130237,0
+HE.US,D,20250707,000000,10.93,11.055,10.72,10.76,1613574,0
+HE.US,D,20250708,000000,10.76,10.995,10.68,10.81,1739011,0
+HE.US,D,20250709,000000,10.81,10.825,10.65,10.72,1394256,0
+HE.US,D,20250710,000000,10.65,10.845,10.55,10.65,1982519,0
+HE.US,D,20250711,000000,10.6,10.68,10.49,10.57,1633738,0
+HE.US,D,20250714,000000,10.53,10.8,10.53,10.62,1268477,0
+HE.US,D,20250715,000000,10.63,10.76,10.45,10.46,1445729,0
+HE.US,D,20250716,000000,10.555,10.75,10.4761,10.69,1944447,0
+HE.US,D,20250717,000000,10.64,10.779,10.6,10.66,1314997,0
+HE.US,D,20250718,000000,10.705,10.8052,10.5363,10.74,1664716,0
+HE.US,D,20250721,000000,10.75,11.11,10.75,10.9,1972586,0
+HE.US,D,20250722,000000,10.9,11.08,10.82,10.82,1873886,0
+HE.US,D,20250723,000000,10.93,10.98,10.7999,10.86,1122248,0
+HE.US,D,20250724,000000,10.77,10.8452,10.69,10.78,1563263,0
+HE.US,D,20250725,000000,10.74,10.88,10.74,10.85,1348517,0
+HE.US,D,20250728,000000,10.78,10.81,10.655,10.69,1243387,0
+HE.US,D,20250729,000000,10.73,10.77,10.57,10.74,1337100,0
+HE.US,D,20250730,000000,10.79,10.985,10.77,10.83,1563901,0
+HE.US,D,20250731,000000,10.82,10.82,10.66,10.72,1943961,0
+HE.US,D,20250801,000000,10.66,10.81,10.64,10.73,1383442,0
+HE.US,D,20250804,000000,10.75,10.945,10.75,10.92,1356485,0
+HE.US,D,20250805,000000,10.91,11.12,10.87,11.08,2852845,0
+HE.US,D,20250806,000000,11.1,11.14,11,11.05,1264720,0
+HE.US,D,20250807,000000,11.1,11.225,10.995,11.04,1494442,0
+HE.US,D,20250808,000000,11.07,11.16,10.595,10.79,3012501,0
+HE.US,D,20250811,000000,10.8,11.37,10.77,11.17,2807242,0
+HE.US,D,20250812,000000,11.34,11.49,11.23,11.48,2430988,0
+HE.US,D,20250813,000000,11.5,11.56,11.33,11.4,1875149,0
+HE.US,D,20250814,000000,11.36,11.48,11.265,11.37,1375902,0
+HE.US,D,20250815,000000,11.37,11.45,11.195,11.4,2102374,0
+HE.US,D,20250818,000000,11.455,11.49,11.33,11.45,1634958,0
+HE.US,D,20250819,000000,11.45,11.5616,11.39,11.45,1199113,0
+HE.US,D,20250820,000000,11.49,11.73,11.49,11.69,2029495,0
+HE.US,D,20250821,000000,11.63,11.74,11.5701,11.64,1608624,0
+HE.US,D,20250822,000000,11.75,12.225,11.72,12.2,2886186,0
+HE.US,D,20250825,000000,12.14,12.445,12.12,12.27,1939852,0
+HE.US,D,20250826,000000,12.27,12.37,12.16,12.2,2168358,0
+HE.US,D,20250827,000000,12.2,12.65,12.2,12.61,2146208,0
+HE.US,D,20250828,000000,12.68,12.9,12.515,12.89,3153000,0
+HE.US,D,20250829,000000,12.94,13.41,12.865,12.96,4753148,0
+HE.US,D,20250902,000000,12.82,12.84,12.075,12.26,4130312,0
+HE.US,D,20250903,000000,12.24,12.505,12.225,12.43,2246288,0
+HE.US,D,20250904,000000,12.45,12.5,12.265,12.37,1649929,0
+HE.US,D,20250905,000000,12.39,12.44,12.22,12.31,1427313,0
+HE.US,D,20250908,000000,12.3444,12.3444,11.8412,11.88,2523975,0
+HE.US,D,20250909,000000,11.83,12.105,11.74,11.85,1964536,0
+HE.US,D,20250910,000000,11.83,12.07,11.8,12.03,1827940,0
+HE.US,D,20250911,000000,12.03,12.2,12.03,12.14,1145642,0
+HE.US,D,20250912,000000,12.12,12.145,12.01,12.1,1116966,0
+HE.US,D,20250915,000000,12.17,12.205,12.08,12.18,1247687,0
+HE.US,D,20250916,000000,12.2,12.23,12.06,12.09,1292533,0
+HE.US,D,20250917,000000,12.14,12.3,12.065,12.12,2061197,0
+HE.US,D,20250918,000000,12.12,12.25,12.04,12.18,1494506,0
+HE.US,D,20250919,000000,12.08,12.2416,11.78,11.81,2916208,0
+HE.US,D,20250922,000000,11.82,11.82,11.5,11.52,2173919,0
+HE.US,D,20250923,000000,11.5,11.64,11.39,11.49,1688743,0
+HE.US,D,20250924,000000,11.41,11.465,11.31,11.34,1346039,0
+HE.US,D,20250925,000000,11.3,11.36,11.09,11.13,1339439,0
+HE.US,D,20250926,000000,11.16,11.26,11.12,11.16,1363605,0
+HE.US,D,20250929,000000,11.18,11.185,11.0211,11.05,1561012,0
+HE.US,D,20250930,000000,11.05,11.1389,10.975,11.04,2334871,0
+HE.US,D,20251001,000000,11.035,11.26,11,11.02,2357037,0
+HE.US,D,20251002,000000,11.045,11.125,10.9225,11.11,1775894,0
+HE.US,D,20251003,000000,11.1726,11.27,11.13,11.16,1046583,0
+HE.US,D,20251006,000000,11.18,11.3,11.14,11.24,1458584,0
+HE.US,D,20251007,000000,11.3,11.46,11.23,11.32,1812974,0
+HE.US,D,20251008,000000,11.36,11.42,11.07,11.1,1777402,0
+HE.US,D,20251009,000000,11.13,11.24,11,11.03,1392836,0
+HE.US,D,20251010,000000,11.04,11.123,10.79,10.89,1797105,0
+HE.US,D,20251013,000000,10.95,11.08,10.9,11.01,1245637,0
+HE.US,D,20251014,000000,10.985,11.26,10.95,11.24,1532806,0
+HE.US,D,20251015,000000,11.2,11.46,11.2,11.3,1271363,0
+HE.US,D,20251016,000000,11.32,11.44,11.185,11.27,1433010,0
+HE.US,D,20251017,000000,11.195,11.32,11.135,11.28,1260109,0
+HE.US,D,20251020,000000,11.3,11.96,11.3,11.94,1699630,0
+HE.US,D,20251021,000000,11.93,11.93,11.71,11.84,1485628,0
+HE.US,D,20251022,000000,11.84,11.89,11.65,11.8,1396844,0
+HE.US,D,20251023,000000,11.83,11.86,11.605,11.65,1533116,0
+HE.US,D,20251024,000000,11.74,11.89,11.6316,11.86,1225541,0
+HE.US,D,20251027,000000,11.87,12.06,11.85,12.04,1473668,0
+HE.US,D,20251028,000000,12.1,12.145,11.86,11.96,1625183,0
+HE.US,D,20251029,000000,11.87,12.085,11.46,11.55,1857408,0
+HE.US,D,20251030,000000,11.57,11.66,11.495,11.58,1268203,0
+HE.US,D,20251031,000000,11.5,11.705,11.41,11.62,2090899,0
+HE.US,D,20251103,000000,11.57,11.615,11.325,11.57,1684778,0
+HE.US,D,20251104,000000,11.438,11.64,11.438,11.6,1708852,0
+HE.US,D,20251105,000000,11.6,11.77,11.585,11.62,1704538,0
+HE.US,D,20251106,000000,11.625,11.77,11.59,11.59,1414273,0
+HE.US,D,20251107,000000,11.52,11.62,11.385,11.57,2087727,0
+HE.US,D,20251110,000000,11.47,11.52,10.82,11.2,3343157,0
+HE.US,D,20251111,000000,11.24,11.585,11.17,11.49,2099234,0
+HE.US,D,20251112,000000,11.34,11.605,11.34,11.56,1307020,0
+HE.US,D,20251113,000000,11.55,11.7,11.53,11.65,1612110,0
+HE.US,D,20251114,000000,11.55,11.65,11.315,11.65,1531717,0
+HE.US,D,20251117,000000,11.55,11.78,11.51,11.67,1538963,0
+HE.US,D,20251118,000000,11.64,11.7,11.36,11.4,1261656,0
+HE.US,D,20251119,000000,11.425,11.45,11.085,11.16,1783832,0
+HE.US,D,20251120,000000,11.23,11.495,11.23,11.37,2264375,0
+HE.US,D,20251121,000000,11.4,11.65,11.3,11.52,1490632,0
+HE.US,D,20251124,000000,11.5084,11.55,11.415,11.48,1811096,0
+HE.US,D,20251125,000000,11.52,11.88,11.52,11.73,4016396,0
+HE.US,D,20251126,000000,11.72,11.82,11.69,11.79,3313305,0
+HE.US,D,20251128,000000,11.855,11.91,11.73,11.76,839917,0
+HE.US,D,20251201,000000,11.74,11.74,11.3,11.32,1575175,0
+HE.US,D,20251202,000000,11.38,11.39,11.15,11.15,2399677,0
+HE.US,D,20251203,000000,11.12,11.2,10.985,11.17,1500665,0
+HE.US,D,20251204,000000,11.07,11.795,11.07,11.28,4607713,0
+HE.US,D,20251205,000000,11.22,11.35,11.16,11.25,1652137,0
+HE.US,D,20251208,000000,11.76,12.69,11.75,11.9,13293878,0
+HE.US,D,20251209,000000,12,12.2099,11.65,12,5906999,0
+HE.US,D,20251210,000000,11.91,12.12,11.77,12,5760867,0
+HE.US,D,20251211,000000,12.05,12.08,11.575,11.65,4196459,0
+HE.US,D,20251212,000000,11.705,11.805,11.555,11.63,2915535,0
+HE.US,D,20251215,000000,11.64,11.98,11.6,11.88,4348917,0
+HE.US,D,20251216,000000,11.9,11.92,11.755,11.81,2828532,0
+HE.US,D,20251217,000000,11.78,12,11.7117,11.97,3094126,0
+HE.US,D,20251218,000000,12,12.29,11.95,12.18,4927795,0
+HE.US,D,20251219,000000,12.11,12.1507,11.41,11.42,34134242,0
+HE.US,D,20251222,000000,11.45,11.76,11.22,11.75,5993889,0
+HE.US,D,20251223,000000,11.66,11.835,11.56,11.74,4057371,0
+HE.US,D,20251224,000000,11.71,11.98,11.665,11.91,2289431,0
+HE.US,D,20251226,000000,11.87,12.19,11.8,12.12,3680540,0
+HE.US,D,20251229,000000,12.15,12.725,12.15,12.51,4444457,0
+HE.US,D,20251230,000000,12.51,12.69,12.42,12.61,3004889,0
+HE.US,D,20251231,000000,12.645,12.645,12.27,12.3,4970188,0
+HE.US,D,20260102,000000,12.35,12.63,12.21,12.63,2378808,0
+HE.US,D,20260105,000000,12.55,12.6889,12.3,12.67,3577726,0
+HE.US,D,20260106,000000,12.67,13.75,12.67,13.73,6212873,0
+HE.US,D,20260107,000000,13.75,13.9143,13.36,13.39,2750488,0
+HE.US,D,20260108,000000,13.33,13.78,13.27,13.66,3439452,0
+HE.US,D,20260109,000000,13.66,15.0455,13.64,14.77,5306911,0
+HE.US,D,20260112,000000,14.72,14.94,14.14,14.31,4127408,0
+HE.US,D,20260113,000000,14.5995,14.5995,13.69,13.77,3004125,0
+HE.US,D,20260114,000000,13.77,14.17,13.685,14.03,4217219,0
+HE.US,D,20260115,000000,14.04,14.4955,14.04,14.28,3854827,0
+HE.US,D,20260116,000000,14.26,14.715,14,14.45,3228358,0
+HE.US,D,20260120,000000,13.975,14.45,13.74,14.09,3204495,0
+HE.US,D,20260121,000000,14.17,14.825,14.16,14.72,3224556,0
+HE.US,D,20260122,000000,14.715,15.255,14.53,15.03,4515096,0
+HE.US,D,20260123,000000,14.95,15.135,14.67,14.74,3826709,0
+HE.US,D,20260126,000000,15.01,15.67,14.9,15.03,2808954,0
+HE.US,D,20260127,000000,15,15.48,14.98,15.4,1780574,0
+HE.US,D,20260128,000000,15.36,15.81,15.27,15.8,3018709,0
+HE.US,D,20260129,000000,15.8,16.67,15.76,15.87,3484937,0
+HE.US,D,20260130,000000,15.76,15.93,15.25,15.32,3531986,0
+HE.US,D,20260202,000000,15.36,15.4989,15.145,15.19,1985586,0
+HE.US,D,20260203,000000,15.375,16,15.14,15.88,3273272,0
+HE.US,D,20260204,000000,16,16.5,15.95,16.47,3364603,0
+HE.US,D,20260205,000000,16.28,17.085,16.27,16.99,3596649,0
+HE.US,D,20260206,000000,17,17.375,16.945,17.08,4033628,0
+HE.US,D,20260209,000000,17,17.075,16.77,16.8,1956015,0
+HE.US,D,20260210,000000,16.94,17.0544,16.655,16.7,3181433,0
+HE.US,D,20260211,000000,16.75,16.95,16.565,16.59,2449094,0
+HE.US,D,20260212,000000,16.73,16.8234,15.95,16.3,3654840,0
+HE.US,D,20260213,000000,16.3,16.985,16.235,16.82,3341179,0
+HE.US,D,20260217,000000,16.925,16.99,16.44,16.44,1700167,0
+HE.US,D,20260218,000000,16.35,16.49,16.035,16.05,2052666,0
diff --git a/daily/us/nyse stocks/1/hi.us.txt b/daily/us/nyse stocks/1/hi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..790e1e0b93d6570c6e6b3208477523aa33781f15
--- /dev/null
+++ b/daily/us/nyse stocks/1/hi.us.txt	
@@ -0,0 +1,4501 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HI.US,D,20080320,000000,13.2179,13.2179,13.2179,13.2179,1633.9673075718,0
+HI.US,D,20080324,000000,13.5832,14.8674,13.5832,14.4999,13619.102275852,0
+HI.US,D,20080325,000000,14.8674,16.883,14.8674,16.883,14443.702309256,0
+HI.US,D,20080326,000000,16.883,17.3261,16.883,16.883,5174.0605544303,0
+HI.US,D,20080327,000000,16.883,17.2651,16.7383,17.1292,38818.148124259,0
+HI.US,D,20080328,000000,17.1411,17.2887,16.9973,16.9973,119724.41002249,0
+HI.US,D,20080331,000000,16.8909,17.3054,15.4454,16.2232,5130989.419927,0
+HI.US,D,20080401,000000,16.0786,16.2232,14.6841,15.7851,2765559.2309992,0
+HI.US,D,20080402,000000,15.857,17.5979,15.3449,15.3449,1806264.031793,0
+HI.US,D,20080403,000000,16.0057,16.0057,14.3896,14.9028,3223296.5374733,0
+HI.US,D,20080404,000000,15.0495,15.1401,14.7038,14.957,1371485.5400421,0
+HI.US,D,20080407,000000,14.4635,14.6752,13.9515,14.4725,2604463.6624041,0
+HI.US,D,20080408,000000,13.4592,14.7728,13.4592,14.6595,1142794.0945708,0
+HI.US,D,20080409,000000,14.2499,14.8761,14.2499,14.7186,856590.85883869,0
+HI.US,D,20080410,000000,14.6841,14.9273,14.1623,14.2646,1578755.663956,0
+HI.US,D,20080411,000000,14.2646,14.3542,13.6915,14.3168,1189738.4119898,0
+HI.US,D,20080414,000000,14.3168,14.5808,14.2429,14.4725,914106.71116867,0
+HI.US,D,20080415,000000,14.4035,14.4035,13.9101,14.2292,1254779.2473832,0
+HI.US,D,20080416,000000,14.17,14.17,13.8265,13.8875,540806.6201841,0
+HI.US,D,20080417,000000,13.7526,13.7881,13.2011,13.2228,1007743.4977206,0
+HI.US,D,20080418,000000,13.399,13.5153,13.1401,13.3696,543876.52892915,0
+HI.US,D,20080421,000000,13.3242,13.4641,13.1401,13.3017,627829.34267494,0
+HI.US,D,20080422,000000,13.2504,13.4522,13.1727,13.3823,515509.06915929,0
+HI.US,D,20080423,000000,13.3696,13.3696,13.0318,13.2297,201722.35299942,0
+HI.US,D,20080424,000000,13.148,13.4709,13.0692,13.3773,318265.14737578,0
+HI.US,D,20080425,000000,13.6226,14.6674,13.5083,14.4409,261221.51058216,0
+HI.US,D,20080428,000000,14.3759,14.3976,13.5832,13.9958,170117.42413289,0
+HI.US,D,20080429,000000,14.0834,14.0834,13.2897,13.4315,403618.35945415,0
+HI.US,D,20080430,000000,13.3923,14.0431,13.2897,13.9801,184579.40575323,0
+HI.US,D,20080501,000000,14.0904,14.1917,13.6995,14.17,237694.00618078,0
+HI.US,D,20080502,000000,14.2065,14.2793,13.8265,14.1543,158871.58574628,0
+HI.US,D,20080505,000000,14.176,14.2953,13.9101,14.0086,119004.40826917,0
+HI.US,D,20080506,000000,13.8757,14.0667,13.8038,13.9348,172910.09665981,0
+HI.US,D,20080507,000000,13.9348,14.2716,13.8875,14.184,178122.74687098,0
+HI.US,D,20080508,000000,14.1543,14.5433,14.1543,14.3542,150402.17161008,0
+HI.US,D,20080509,000000,14.2499,14.6201,14.2499,14.5512,46689.422581058,0
+HI.US,D,20080512,000000,14.5512,15.3301,14.5512,15.2789,217369.44328846,0
+HI.US,D,20080513,000000,15.0573,15.8413,14.889,15.7348,416820.08412688,0
+HI.US,D,20080514,000000,15.6,17.1499,15.6,16.5551,585509.69096056,0
+HI.US,D,20080515,000000,16.5187,17.5832,16.503,17.2592,600209.303625,0
+HI.US,D,20080516,000000,17.4344,17.5979,17.2542,17.2977,334588.57217497,0
+HI.US,D,20080519,000000,17.5379,17.8697,17.5043,17.8322,290576.05315063,0
+HI.US,D,20080520,000000,17.6226,17.7968,17.2542,17.4424,173599.63289465,0
+HI.US,D,20080521,000000,17.6136,17.6136,17.1961,17.3428,274016.0128246,0
+HI.US,D,20080522,000000,17.2592,17.3428,16.9372,17.0918,194015.59234239,0
+HI.US,D,20080523,000000,17.3577,17.3577,16.8239,16.8386,107857.07505898,0
+HI.US,D,20080527,000000,16.8386,16.9234,16.2046,16.2568,159905.38233988,0
+HI.US,D,20080528,000000,16.4134,16.5551,15.6551,15.8747,193068.1147178,0
+HI.US,D,20080529,000000,15.8657,15.9683,15.7684,15.9091,262265.46234859,0
+HI.US,D,20080530,000000,15.7554,16.2646,15.7554,16.2646,682677.43110375,0
+HI.US,D,20080602,000000,15.9968,16.9686,15.9968,16.8506,188895.35420393,0
+HI.US,D,20080603,000000,16.6861,17.0622,16.2981,16.4537,102176.27138057,0
+HI.US,D,20080604,000000,16.4537,16.8909,16.2232,16.8633,194723.4078883,0
+HI.US,D,20080605,000000,16.7453,17.0318,16.6742,16.9432,183917.28848503,0
+HI.US,D,20080606,000000,16.883,16.883,16.63,16.8761,167620.26713517,0
+HI.US,D,20080609,000000,16.883,17.1065,16.6929,16.8988,265306.93660974,0
+HI.US,D,20080610,000000,16.8988,17.4344,16.5265,17.2977,486822.73696271,0
+HI.US,D,20080611,000000,17.2257,17.4137,16.5265,16.9686,290939.60833778,0
+HI.US,D,20080612,000000,16.8564,17.0701,16.2646,16.5935,210859.97750751,0
+HI.US,D,20080613,000000,16.5935,16.7777,15.9091,16.1376,192874.15091684,0
+HI.US,D,20080616,000000,16.1061,16.4261,16.0913,16.1602,165397.29980374,0
+HI.US,D,20080617,000000,16.2705,16.9234,15.9683,16.7905,344896.07259253,0
+HI.US,D,20080618,000000,16.9609,17.1144,16.3788,16.9372,177216.90545497,0
+HI.US,D,20080619,000000,17.1882,17.1882,16.6929,16.8909,106327.7060315,0
+HI.US,D,20080620,000000,17.5605,17.5979,17.0554,17.521,705366.11822976,0
+HI.US,D,20080623,000000,17.521,17.521,17.1065,17.4424,143875.44203533,0
+HI.US,D,20080624,000000,17.3882,17.6226,16.7383,16.7383,178115.63825,0
+HI.US,D,20080625,000000,16.7383,17.0318,16.4872,16.4872,328025.28397806,0
+HI.US,D,20080626,000000,16.2174,16.6093,16.1731,16.3631,224802.01427921,0
+HI.US,D,20080627,000000,16.5551,17.4137,16.2174,17.2021,749194.82862597,0
+HI.US,D,20080630,000000,17.2021,17.7229,15.7103,15.7103,267070.89012947,0
+HI.US,D,20080701,000000,15.8964,16.63,15.7762,16.5768,326458.34081114,0
+HI.US,D,20080702,000000,16.8151,16.8151,16.0282,16.0726,154046.86313703,0
+HI.US,D,20080703,000000,16.0726,16.4655,15.9386,16.305,85870.110375175,0
+HI.US,D,20080707,000000,16.305,16.4192,15.9968,15.9968,172268.28973726,0
+HI.US,D,20080708,000000,15.9968,16.6802,15.7477,16.6536,128230.38278087,0
+HI.US,D,20080709,000000,16.4458,16.883,16.434,16.6674,121498.51871505,0
+HI.US,D,20080710,000000,16.6674,17.2474,16.4537,16.9903,244201.44092716,0
+HI.US,D,20080711,000000,16.9903,17.273,16.5344,17.0779,288981.69101708,0
+HI.US,D,20080714,000000,17.2651,17.3261,16.6674,16.9609,165988.33086216,0
+HI.US,D,20080715,000000,16.6802,16.9372,16.3788,16.753,184633.22816921,0
+HI.US,D,20080716,000000,16.753,17.0554,16.7009,16.883,65165.744019194,0
+HI.US,D,20080717,000000,16.7697,16.9903,16.7697,16.9155,242577.62879241,0
+HI.US,D,20080718,000000,17.0779,17.1223,16.8909,17.0179,74633.411644111,0
+HI.US,D,20080721,000000,17.2651,17.3428,17.0179,17.1065,53775.70217847,0
+HI.US,D,20080722,000000,17.1065,17.1065,16.7383,16.9432,201597.44437368,0
+HI.US,D,20080723,000000,16.9432,17.1351,16.5935,16.8506,165101.78427452,0
+HI.US,D,20080724,000000,16.883,16.9519,16.5265,16.621,230342.67657264,0
+HI.US,D,20080725,000000,16.4724,17.1725,16.4724,17.0051,156188.58908587,0
+HI.US,D,20080728,000000,17.0051,17.3261,16.762,16.8446,79269.248038807,0
+HI.US,D,20080729,000000,16.883,17.1548,16.8072,16.9302,207914.97738821,0
+HI.US,D,20080730,000000,17.2592,17.3183,16.9067,17.2592,110315.64239995,0
+HI.US,D,20080731,000000,17.209,17.3261,16.8239,16.9973,139170.55046543,0
+HI.US,D,20080801,000000,17.4207,17.4207,16.883,17.2021,98907.321248145,0
+HI.US,D,20080804,000000,17.0318,17.1882,16.9432,17.0051,54322.050476465,0
+HI.US,D,20080805,000000,16.9432,17.3114,16.9432,17.2887,133138.37780727,0
+HI.US,D,20080806,000000,17.0918,17.3341,17.0779,17.3183,137699.06592305,0
+HI.US,D,20080807,000000,17.4137,17.5832,17.0318,17.5832,128412.16037443,0
+HI.US,D,20080808,000000,17.6226,17.7613,17.3341,17.7613,141021.83847147,0
+HI.US,D,20080811,000000,17.7693,18.2054,17.5043,17.521,245896.33927168,0
+HI.US,D,20080812,000000,17.5832,17.7456,16.9973,17.6363,174630.3829364,0
+HI.US,D,20080813,000000,17.6935,17.6935,17.1882,17.6049,114749.39085543,0
+HI.US,D,20080814,000000,17.6423,17.6935,17.526,17.658,104943.55597543,0
+HI.US,D,20080815,000000,17.6423,17.7909,17.4344,17.7456,202407.82716512,0
+HI.US,D,20080818,000000,17.8165,17.8165,17.2592,17.3882,138377.43146779,0
+HI.US,D,20080819,000000,17.4975,17.526,17.0318,17.3577,66198.525095516,0
+HI.US,D,20080820,000000,17.4837,17.521,16.9686,17.1351,74139.870244808,0
+HI.US,D,20080821,000000,17.0839,17.0839,15.9476,16.562,200298.59776933,0
+HI.US,D,20080822,000000,16.4655,16.8988,16.1976,16.8988,117912.72719048,0
+HI.US,D,20080825,000000,16.9519,17.0051,16.7835,16.8703,208782.22914749,0
+HI.US,D,20080826,000000,16.7835,16.9903,16.7835,16.9766,147513.02494131,0
+HI.US,D,20080827,000000,16.8506,17.1223,16.8151,16.9519,137404.56591113,0
+HI.US,D,20080828,000000,16.9519,17.4207,16.9519,17.1725,61542.37835517,0
+HI.US,D,20080829,000000,17.0258,17.5043,16.9766,17.4591,126536.49995362,0
+HI.US,D,20080902,000000,17.6136,17.6226,17.3705,17.394,54850.119463375,0
+HI.US,D,20080903,000000,17.2178,17.6226,17.2178,17.4207,121069.97042183,0
+HI.US,D,20080904,000000,17.4748,17.4837,17.209,17.209,93559.607238403,0
+HI.US,D,20080905,000000,17.3054,17.394,17.0622,17.2542,179968.9572906,0
+HI.US,D,20080908,000000,17.394,17.7152,17.2542,17.6226,88893.305325233,0
+HI.US,D,20080909,000000,17.7396,17.7456,16.753,16.753,104342.36974418,0
+HI.US,D,20080910,000000,16.7078,16.9519,16.6377,16.7835,407638.79237564,0
+HI.US,D,20080911,000000,16.6674,16.883,16.5846,16.8151,363648.61473151,0
+HI.US,D,20080912,000000,16.5768,16.8072,16.2922,16.8072,444108.04902544,0
+HI.US,D,20080915,000000,16.5265,16.6093,16.0726,16.4134,453273.09250016,0
+HI.US,D,20080916,000000,16.1533,16.4261,15.981,16.3277,332000.01862183,0
+HI.US,D,20080917,000000,16.1533,16.7009,16.1533,16.5187,386763.8191162,0
+HI.US,D,20080918,000000,16.4803,16.6802,16.1445,16.2981,401793.47489746,0
+HI.US,D,20080919,000000,14.5738,16.7777,13.8097,16.1218,582370.7270403,0
+HI.US,D,20080922,000000,15.9219,16.0913,15.6088,15.8086,268792.19192333,0
+HI.US,D,20080923,000000,15.6876,16.0499,15.2789,15.2789,347954.81064748,0
+HI.US,D,20080924,000000,15.4542,15.4935,14.8674,14.9028,328879.33401266,0
+HI.US,D,20080925,000000,14.8594,15.015,14.6458,14.8367,951170.04542873,0
+HI.US,D,20080926,000000,14.759,15.0071,14.4635,14.8367,476557.88827102,0
+HI.US,D,20080929,000000,13.5832,14.823,13.2366,14.5226,364586.95270057,0
+HI.US,D,20080930,000000,14.6841,14.9982,14.0086,14.8013,473056.38468089,0
+HI.US,D,20081001,000000,14.8437,15.4029,14.6841,15.3301,423833.24647996,0
+HI.US,D,20081002,000000,15.1549,15.5015,15.0495,15.3006,268465.19535837,0
+HI.US,D,20081003,000000,15.3006,15.5015,14.95,14.95,294213.63605662,0
+HI.US,D,20081006,000000,13.6059,14.759,13.6059,14.5335,501297.92030773,0
+HI.US,D,20081007,000000,14.5335,14.8367,13.5153,13.7132,352811.01429248,0
+HI.US,D,20081008,000000,13.2967,13.7585,13.2179,13.3696,570025.08343672,0
+HI.US,D,20081009,000000,13.6551,13.9101,13.2897,13.3469,458889.91858977,0
+HI.US,D,20081010,000000,12.4813,13.6157,12.4813,12.6655,594213.68958901,0
+HI.US,D,20081013,000000,12.8092,13.8678,12.7226,13.5832,394716.33495559,0
+HI.US,D,20081014,000000,14.2863,14.2953,13.2445,13.408,171970.74317348,0
+HI.US,D,20081015,000000,13.2179,13.3017,12.2961,12.2961,209620.03090557,0
+HI.US,D,20081016,000000,12.369,13.0318,12.1141,12.9068,550508.87230128,0
+HI.US,D,20081017,000000,12.8988,13.4315,12.4656,13.2897,325685.53215914,0
+HI.US,D,20081020,000000,13.282,13.2967,13.148,13.2967,505993.6722221,0
+HI.US,D,20081021,000000,13.3371,13.5675,13.1874,13.4148,509635.3171972,0
+HI.US,D,20081022,000000,13.3017,13.3696,12.9146,13.1953,355091.86610902,0
+HI.US,D,20081023,000000,13.1953,13.7369,12.7039,13.3548,425877.48276967,0
+HI.US,D,20081024,000000,13.4454,13.4454,12.6714,12.9658,269791.46092934,0
+HI.US,D,20081027,000000,12.9944,13.1874,12.6792,12.7836,442785.8455236,0
+HI.US,D,20081028,000000,13.083,14.17,12.8801,14.1268,176468.46921776,0
+HI.US,D,20081029,000000,14.2646,14.7668,13.5989,13.6995,272976.12312731,0
+HI.US,D,20081030,000000,13.9348,14.1268,13.4148,13.7447,180131.4400558,0
+HI.US,D,20081031,000000,13.7792,14.1396,13.6768,13.9515,419983.42046194,0
+HI.US,D,20081103,000000,13.8757,14.0086,13.7447,13.8541,340622.7758677,0
+HI.US,D,20081104,000000,13.9741,14.3307,13.8541,13.8609,146327.91627262,0
+HI.US,D,20081105,000000,13.8609,14.0972,13.8541,13.8541,148078.66806768,0
+HI.US,D,20081106,000000,13.7053,13.9958,13.7053,13.8541,263933.95724377,0
+HI.US,D,20081107,000000,13.7969,14.2716,13.7969,14.0431,136074.23827103,0
+HI.US,D,20081110,000000,14.0195,14.1268,13.5902,13.8954,177826.21582449,0
+HI.US,D,20081111,000000,13.6915,14.2292,13.5989,13.5989,157652.96500726,0
+HI.US,D,20081112,000000,13.3923,13.9101,13.3923,13.661,181031.18836811,0
+HI.US,D,20081113,000000,13.8757,13.987,13.2179,13.987,243120.93053856,0
+HI.US,D,20081114,000000,14.3839,14.3839,13.7201,13.7585,99756.293696331,0
+HI.US,D,20081117,000000,13.6059,13.7732,13.3696,13.399,271150.22305335,0
+HI.US,D,20081118,000000,13.4148,13.4641,12.5384,12.9068,274528.84905228,0
+HI.US,D,20081119,000000,12.9068,12.9865,11.599,11.6424,316508.30247703,0
+HI.US,D,20081120,000000,11.3804,11.5518,10.5739,10.5877,526342.60752919,0
+HI.US,D,20081121,000000,10.8732,11.0052,9.74873,10.2499,415432.88751897,0
+HI.US,D,20081124,000000,10.3307,11.0801,10.2766,10.8949,389187.85886956,0
+HI.US,D,20081125,000000,11.3804,12.4469,11.2179,12.0116,436173.81249712,0
+HI.US,D,20081126,000000,11.6729,12.1386,11.4887,12.0924,388679.08471102,0
+HI.US,D,20081128,000000,12.2095,12.369,11.6876,11.6876,110323.76653822,0
+HI.US,D,20081201,000000,11.5034,11.8639,11.2485,11.2761,255401.58103605,0
+HI.US,D,20081202,000000,11.468,11.468,10.8013,10.9116,409949.09419336,0
+HI.US,D,20081203,000000,10.8644,11.5518,10.7167,11.4513,247719.19279379,0
+HI.US,D,20081204,000000,11.3282,11.5863,11.2691,11.4247,210063.81195803,0
+HI.US,D,20081205,000000,11.475,11.5724,11.0289,11.3214,275917.06117748,0
+HI.US,D,20081208,000000,11.468,12.1141,11.468,12.0116,399569.49204876,0
+HI.US,D,20081209,000000,11.7103,12.3927,11.7103,11.9663,359012.77833682,0
+HI.US,D,20081210,000000,11.9259,12.4164,11.856,12.2697,259745.96397066,0
+HI.US,D,20081211,000000,12.4518,12.4586,11.8639,12.0116,217125.71914066,0
+HI.US,D,20081212,000000,11.9663,11.9801,11.5655,11.665,339180.74132652,0
+HI.US,D,20081215,000000,11.6187,11.665,10.9236,10.9767,400446.89898084,0
+HI.US,D,20081216,000000,10.961,11.2691,10.6024,11.2238,446404.1336012,0
+HI.US,D,20081217,000000,11.1972,11.3371,10.7167,11.1225,393107.75558009,0
+HI.US,D,20081218,000000,11.1225,11.1599,10.703,11.0003,560064.88992978,0
+HI.US,D,20081219,000000,10.9236,11.5518,10.762,11.3006,1427379.6112718,0
+HI.US,D,20081222,000000,11.3282,11.8797,11.2179,11.8029,633678.72222224,0
+HI.US,D,20081223,000000,11.9259,12.51,11.7556,11.9309,322951.7596346,0
+HI.US,D,20081224,000000,11.7772,11.8875,11.3874,11.8413,234901.33365386,0
+HI.US,D,20081226,000000,11.8413,12.0559,11.8413,12.0422,206069.78248588,0
+HI.US,D,20081229,000000,11.9663,11.9949,11.6187,11.8797,378147.15497404,0
+HI.US,D,20081230,000000,12.0422,12.1268,11.7969,12.0422,216929.72430513,0
+HI.US,D,20081231,000000,12.18,12.3857,11.9042,12.247,286448.99091449,0
+HI.US,D,20090102,000000,12.1209,13.275,11.987,13.1804,500208.27026359,0
+HI.US,D,20090105,000000,13.2228,13.2228,12.5177,12.6133,330589.46511641,0
+HI.US,D,20090106,000000,12.8555,13.148,12.7836,13.1332,274951.3042418,0
+HI.US,D,20090107,000000,12.8644,13.1047,12.6882,12.8181,194882.84410166,0
+HI.US,D,20090108,000000,12.7836,12.9865,12.6053,12.9589,266531.65045245,0
+HI.US,D,20090109,000000,12.8713,13.0318,12.495,12.625,251244.05328143,0
+HI.US,D,20090112,000000,12.4744,12.5846,12.3267,12.3857,463767.4480977,0
+HI.US,D,20090113,000000,12.1878,13.5596,11.9042,13.53,548037.10323564,0
+HI.US,D,20090114,000000,13.5438,13.5438,12.9225,13.3696,538260.71835683,0
+HI.US,D,20090115,000000,13.2179,13.2897,12.7935,12.9796,243885.61505229,0
+HI.US,D,20090116,000000,12.9432,14.1987,12.9432,13.987,369182.16840396,0
+HI.US,D,20090120,000000,13.8038,13.8097,12.9727,12.9865,287507.15992287,0
+HI.US,D,20090121,000000,13.2228,14.0667,13.0968,13.8678,405493.00435768,0
+HI.US,D,20090122,000000,13.9348,13.9348,13.0249,13.3371,403228.40081766,0
+HI.US,D,20090123,000000,13.4709,13.53,13.0771,13.1558,494752.9114219,0
+HI.US,D,20090126,000000,13.3696,13.8471,13.275,13.7969,137004.45210182,0
+HI.US,D,20090127,000000,14.0195,14.0757,13.6157,14.0431,155472.64940169,0
+HI.US,D,20090128,000000,14.176,14.3632,13.9741,14.2371,321586.9044069,0
+HI.US,D,20090129,000000,14.0972,14.3709,13.7369,13.7969,229693.7610291,0
+HI.US,D,20090130,000000,13.6305,13.6995,13.3469,13.5753,232771.79391242,0
+HI.US,D,20090202,000000,13.5083,13.9594,13.3823,13.8875,239528.03039301,0
+HI.US,D,20090203,000000,14.2214,14.2214,13.6995,13.9515,246605.17033488,0
+HI.US,D,20090204,000000,14.1346,14.1346,13.6157,13.6995,215945.68805837,0
+HI.US,D,20090205,000000,13.7969,13.8875,13.4709,13.5517,182040.61254693,0
+HI.US,D,20090206,000000,13.7369,14.1179,13.6836,14.0667,235827.48541552,0
+HI.US,D,20090209,000000,13.9515,14.3759,13.7732,14.2214,291775.37906129,0
+HI.US,D,20090210,000000,14.17,14.6546,13.9594,14.113,482445.85747506,0
+HI.US,D,20090211,000000,14.17,14.17,13.3923,13.8954,352838.43325911,0
+HI.US,D,20090212,000000,13.8757,14.0086,13.4641,14.0086,220435.28996439,0
+HI.US,D,20090213,000000,13.8402,14.0431,13.7792,13.9958,252885.12920997,0
+HI.US,D,20090217,000000,13.1727,13.7053,13.1115,13.1874,333487.75144072,0
+HI.US,D,20090218,000000,13.4385,13.4709,12.8259,13.2583,283538.51838278,0
+HI.US,D,20090219,000000,13.3626,13.5675,13.0633,13.2583,289211.19792292,0
+HI.US,D,20090220,000000,12.8988,13.3469,12.8861,13.1804,183888.85400112,0
+HI.US,D,20090223,000000,13.4522,13.6995,12.8476,12.8644,168158.49129491,0
+HI.US,D,20090224,000000,12.8181,12.9352,12.5769,12.8929,211700.82581745,0
+HI.US,D,20090225,000000,12.9658,13.1727,12.6882,12.9432,153590.89587718,0
+HI.US,D,20090226,000000,12.8929,12.9432,12.5177,12.6714,329070.25126177,0
+HI.US,D,20090227,000000,12.4813,12.5325,12.2037,12.312,200603.25295408,0
+HI.US,D,20090302,000000,12.0717,12.1002,11.5655,11.6276,255079.66205749,0
+HI.US,D,20090303,000000,11.7427,12.6714,11.7103,12.377,590903.10324802,0
+HI.US,D,20090304,000000,12.495,12.5177,11.8413,11.8955,389235.58818185,0
+HI.US,D,20090305,000000,11.7043,11.7704,11.3804,11.4838,469162.89141972,0
+HI.US,D,20090306,000000,11.4385,11.8343,11.0889,11.7832,544448.26515921,0
+HI.US,D,20090309,000000,11.468,11.8639,11.2534,11.3735,726328.4259755,0
+HI.US,D,20090310,000000,11.5271,11.8256,11.3214,11.6364,546017.2393607,0
+HI.US,D,20090311,000000,11.8955,11.8955,11.4887,11.5271,361254.02497934,0
+HI.US,D,20090312,000000,11.4158,12.4469,11.4158,12.369,576020.6974727,0
+HI.US,D,20090313,000000,12.2538,12.4813,11.9368,12.2961,637398.56202811,0
+HI.US,D,20090316,000000,12.4813,12.4813,12.1002,12.2411,295061.59298752,0
+HI.US,D,20090317,000000,12.2037,12.369,12.1347,12.2961,309067.607348,0
+HI.US,D,20090318,000000,12.369,12.4469,11.7103,11.7704,552325.6327197,0
+HI.US,D,20090319,000000,11.987,12.0501,11.4602,11.535,483872.659257,0
+HI.US,D,20090320,000000,11.6187,11.8875,11.5724,11.6364,301893.99326429,0
+HI.US,D,20090323,000000,11.6729,12.0422,11.4158,11.8413,428780.84668038,0
+HI.US,D,20090324,000000,11.9112,11.9801,11.3214,11.3449,402229.13181166,0
+HI.US,D,20090325,000000,11.2405,11.4887,10.7482,10.7778,933549.80505976,0
+HI.US,D,20090326,000000,10.9303,11.7772,10.7778,11.7772,503705.71178458,0
+HI.US,D,20090327,000000,11.0889,11.8256,11.0889,11.6364,361456.11291856,0
+HI.US,D,20090330,000000,11.7487,11.7487,11.2032,11.3154,451075.51310079,0
+HI.US,D,20090331,000000,11.3154,11.8955,11.3154,11.7556,247521.16692371,0
+HI.US,D,20090401,000000,11.7427,11.8343,11.3942,11.7772,256750.18798723,0
+HI.US,D,20090402,000000,11.9042,12.4813,11.856,12.3997,364835.75443478,0
+HI.US,D,20090403,000000,12.2961,12.4813,12.2894,12.4813,289693.56863213,0
+HI.US,D,20090406,000000,12.1141,12.4813,11.8343,11.9368,269016.62124277,0
+HI.US,D,20090407,000000,11.8639,11.9368,11.1302,11.1894,646028.42789495,0
+HI.US,D,20090408,000000,11.1736,11.8107,11.1451,11.7635,474594.89336391,0
+HI.US,D,20090409,000000,12.0717,12.4813,11.5596,12.4813,865142.52987478,0
+HI.US,D,20090413,000000,12.1209,12.2538,11.6364,11.7635,397829.91094379,0
+HI.US,D,20090414,000000,11.7635,11.8955,11.5034,11.5773,396180.71087698,0
+HI.US,D,20090415,000000,11.5724,11.7969,11.5655,11.7772,243293.56847659,0
+HI.US,D,20090416,000000,11.919,12.1002,11.6946,12.1002,349695.40726971,0
+HI.US,D,20090417,000000,12.0648,12.5247,11.919,12.4813,516991.72439177,0
+HI.US,D,20090420,000000,12.2342,12.5769,12.1948,12.3425,570087.02999095,0
+HI.US,D,20090421,000000,12.3336,12.9225,12.3336,12.9225,406467.9009489,0
+HI.US,D,20090422,000000,12.5621,12.8861,12.2894,12.8861,580127.44936321,0
+HI.US,D,20090423,000000,12.7875,12.8476,11.9732,12.2272,338891.318901,0
+HI.US,D,20090424,000000,12.3857,12.4518,11.7487,12.3997,343209.29838628,0
+HI.US,D,20090427,000000,12.369,12.7836,12.2834,12.5384,327263.64601618,0
+HI.US,D,20090428,000000,12.5552,12.8259,12.4813,12.5769,505244.2204676,0
+HI.US,D,20090429,000000,12.5769,13.1637,12.4518,13.1047,419374.11009242,0
+HI.US,D,20090430,000000,13.1874,13.5153,13.1874,13.3469,454950.72705088,0
+HI.US,D,20090501,000000,13.083,13.0968,12.6792,12.9727,188864.88868545,0
+HI.US,D,20090504,000000,12.8555,13.0771,12.5464,12.9225,422399.33607705,0
+HI.US,D,20090505,000000,12.8476,13.0091,12.6497,12.9225,383915.29313873,0
+HI.US,D,20090506,000000,12.8555,12.9274,12.4586,12.7836,265442.00040831,0
+HI.US,D,20090507,000000,12.8713,13.282,12.6655,13.2366,292879.24634739,0
+HI.US,D,20090508,000000,13.1332,13.3094,12.9225,13.0407,225402.18499318,0
+HI.US,D,20090511,000000,13.0318,13.5517,12.3857,12.5906,417169.42207208,0
+HI.US,D,20090512,000000,12.504,12.5846,12.3041,12.3997,350051.85383588,0
+HI.US,D,20090513,000000,12.1209,12.4074,12.1141,12.2617,284320.46669032,0
+HI.US,D,20090514,000000,12.2037,12.5247,12.0185,12.0717,411772.96323277,0
+HI.US,D,20090515,000000,11.9368,12.1081,11.7487,12.0501,547062.20664442,0
+HI.US,D,20090518,000000,12.4074,12.4074,11.9949,12.377,375206.21692386,0
+HI.US,D,20090519,000000,12.2961,13.0475,12.2617,13.0091,329327.17713425,0
+HI.US,D,20090520,000000,13.017,13.1637,12.8003,12.8181,333139.42901282,0
+HI.US,D,20090521,000000,12.9225,12.9225,12.2342,12.3041,437889.02118729,0
+HI.US,D,20090522,000000,12.4518,12.7383,12.3267,12.3857,240327.24249435,0
+HI.US,D,20090526,000000,12.4469,12.9521,12.369,12.8861,333578.13247886,0
+HI.US,D,20090527,000000,12.9521,12.9521,12.6053,12.6655,304756.73648372,0
+HI.US,D,20090528,000000,12.8092,12.8861,12.2894,12.3188,185962.54029202,0
+HI.US,D,20090529,000000,12.4883,12.5996,12.2538,12.5996,367822.39076267,0
+HI.US,D,20090601,000000,12.7935,13.3017,12.7226,13.2671,206873.05665635,0
+HI.US,D,20090602,000000,13.0564,13.2897,12.9589,13.2897,393834.86595437,0
+HI.US,D,20090603,000000,13.2297,13.3371,12.4409,12.5769,409910.50453663,0
+HI.US,D,20090604,000000,12.7295,12.7935,12.247,12.6133,320296.18194081,0
+HI.US,D,20090605,000000,12.8003,12.8349,12.4469,12.7875,226148.59019582,0
+HI.US,D,20090608,000000,12.7383,12.9146,12.504,12.6949,304465.28302364,0
+HI.US,D,20090609,000000,12.6655,12.7176,12.369,12.4242,235772.64748226,0
+HI.US,D,20090610,000000,12.6183,12.6949,12.4074,12.6792,210960.51371849,0
+HI.US,D,20090611,000000,12.6949,12.8929,12.5846,12.6882,234300.14742261,0
+HI.US,D,20090612,000000,12.4883,12.5621,12.312,12.5247,178423.33998661,0
+HI.US,D,20090615,000000,12.5689,12.5689,12.0648,12.2184,180742.78145987,0
+HI.US,D,20090616,000000,12.3336,12.4074,12.0865,12.1081,284446.39083336,0
+HI.US,D,20090617,000000,12.0559,12.7039,12.0559,12.634,251492.85501564,0
+HI.US,D,20090618,000000,12.6655,12.7875,12.4164,12.5552,422319.11021172,0
+HI.US,D,20090619,000000,12.7039,12.7875,12.5689,12.7039,330277.70131068,0
+HI.US,D,20090622,000000,12.5247,12.6183,12.4409,12.4409,261914.09336884,0
+HI.US,D,20090623,000000,12.5384,12.7039,12.2538,12.2538,611573.95753366,0
+HI.US,D,20090624,000000,12.3041,12.312,11.9506,11.9801,683956.98287972,0
+HI.US,D,20090625,000000,11.8955,12.0865,11.8343,11.9506,488276.95771129,0
+HI.US,D,20090626,000000,11.9663,12.0038,11.7427,11.9309,1566395.8031103,0
+HI.US,D,20090629,000000,11.8639,12.369,11.8256,12.3041,760882.41703047,0
+HI.US,D,20090630,000000,12.3041,12.377,11.6581,12.2184,685529.00363306,0
+HI.US,D,20090701,000000,12.369,12.7758,12.2617,12.6053,585379.70474839,0
+HI.US,D,20090702,000000,12.4321,12.51,12.1386,12.4242,274328.79214762,0
+HI.US,D,20090706,000000,12.2894,12.6053,12.1632,12.5996,554659.29143493,0
+HI.US,D,20090707,000000,12.495,12.9432,12.4813,12.4883,346246.71057828,0
+HI.US,D,20090708,000000,12.4883,12.5177,12.2697,12.3927,195292.09756651,0
+HI.US,D,20090709,000000,12.504,12.504,12.1878,12.2617,115076.38742041,0
+HI.US,D,20090710,000000,12.2894,12.3188,12.1268,12.2697,140873.57294822,0
+HI.US,D,20090713,000000,12.3188,12.4813,12.1141,12.4656,257831.71389312,0
+HI.US,D,20090714,000000,12.5689,12.7836,12.3927,12.7758,128202.96381423,0
+HI.US,D,20090715,000000,12.8259,12.9865,12.625,12.9796,168918.09822223,0
+HI.US,D,20090716,000000,12.8476,12.9521,12.7295,12.7875,339762.63272941,0
+HI.US,D,20090717,000000,12.8555,12.9727,12.6949,12.9658,249348.08251496,0
+HI.US,D,20090720,000000,13.083,13.083,12.8713,12.9944,164645.81701468,0
+HI.US,D,20090721,000000,13.1115,13.1115,12.8988,13.083,237579.25272786,0
+HI.US,D,20090722,000000,12.9589,12.9944,12.5769,12.6053,319488.84570121,0
+HI.US,D,20090723,000000,12.6714,12.8988,12.625,12.7758,244163.8667877,0
+HI.US,D,20090724,000000,12.7875,12.9658,12.6655,12.8713,302825.22261237,0
+HI.US,D,20090727,000000,12.9225,12.9944,12.6428,12.9146,169019.64995048,0
+HI.US,D,20090728,000000,12.9274,13.0633,12.8476,12.8476,124339.93607153,0
+HI.US,D,20090729,000000,12.8929,13.0475,12.8476,12.8801,265224.67970986,0
+HI.US,D,20090730,000000,13.0564,13.2445,12.8476,13.2101,225737.30569641,0
+HI.US,D,20090731,000000,13.2179,13.3242,13.1332,13.3017,239950.48558253,0
+HI.US,D,20090803,000000,13.3773,13.3773,12.9944,13.2297,138313.45387898,0
+HI.US,D,20090804,000000,13.2897,13.53,13.2101,13.399,218254.97435882,0
+HI.US,D,20090805,000000,13.5006,13.5753,13.3017,13.4709,692111.58665834,0
+HI.US,D,20090806,000000,13.4385,13.9032,13.4385,13.8678,414399.09092537,0
+HI.US,D,20090807,000000,13.9515,14.2371,13.9515,14.1268,523909.42812029,0
+HI.US,D,20090810,000000,14.17,14.17,13.6915,13.7526,317895.49908493,0
+HI.US,D,20090811,000000,13.6679,13.7881,13.5517,13.7201,164509.73769882,0
+HI.US,D,20090812,000000,14.5226,14.5226,13.6226,14.1346,349416.14001702,0
+HI.US,D,20090813,000000,14.1465,14.4261,13.9801,14.3709,260668.05366319,0
+HI.US,D,20090814,000000,14.4478,14.8289,14.3709,14.4862,387220.80189333,0
+HI.US,D,20090817,000000,14.3307,14.434,14.113,14.2134,271159.36270889,0
+HI.US,D,20090818,000000,14.1346,14.2429,14.0904,14.1465,153004.94240517,0
+HI.US,D,20090819,000000,13.9594,14.3709,13.9594,14.3709,159185.38058658,0
+HI.US,D,20090820,000000,14.2134,14.4725,14.2134,14.3839,81638.449858923,0
+HI.US,D,20090821,000000,14.5433,14.8506,14.4261,14.7422,145124.52829283,0
+HI.US,D,20090824,000000,14.823,14.889,14.5591,14.7501,172135.25697325,0
+HI.US,D,20090825,000000,14.7186,14.9982,14.7186,14.8151,123796.63432538,0
+HI.US,D,20090826,000000,14.8821,14.9353,14.4635,14.6201,178934.14517971,0
+HI.US,D,20090827,000000,14.7668,14.9687,14.4803,14.8674,160004.90303357,0
+HI.US,D,20090828,000000,15.0308,15.0495,14.6841,14.7728,178786.89517374,0
+HI.US,D,20090831,000000,14.8761,14.8761,14.5079,14.696,217500.4450179,0
+HI.US,D,20090901,000000,14.7728,15.4188,14.7265,14.9116,318998.35085376,0
+HI.US,D,20090902,000000,14.889,15.1804,14.7186,14.9687,396585.9022727,0
+HI.US,D,20090903,000000,14.8958,15.0376,14.7354,14.9825,167407.00850584,0
+HI.US,D,20090904,000000,15.0376,15.1666,14.8674,15.1666,187183.19206561,0
+HI.US,D,20090908,000000,15.2503,15.4099,15.1085,15.211,115603.44089002,0
+HI.US,D,20090909,000000,15.0376,15.3301,15.0308,15.3222,179772.96245506,0
+HI.US,D,20090910,000000,15.3449,15.4384,15.1804,15.3951,198352.86665603,0
+HI.US,D,20090911,000000,15.3794,15.4099,15.2789,15.3725,182603.20912145,0
+HI.US,D,20090914,000000,15.0308,15.3006,15.0308,15.2672,146432.51455272,0
+HI.US,D,20090915,000000,15.337,15.3882,14.9825,15.0495,215227.71733963,0
+HI.US,D,20090916,000000,15.081,15.3222,14.957,15.2415,98566.107441219,0
+HI.US,D,20090917,000000,15.3075,15.3882,15.1234,15.2346,144459.36447278,0
+HI.US,D,20090918,000000,15.3222,15.4188,14.9273,14.9757,294473.60848094,0
+HI.US,D,20090921,000000,14.823,15.1549,14.4478,15.1154,233396.33704116,0
+HI.US,D,20090922,000000,15.1873,15.3725,15.088,15.3153,187498.00242319,0
+HI.US,D,20090923,000000,15.3449,15.4188,15.204,15.2789,240146.48041805,0
+HI.US,D,20090924,000000,15.3449,15.3449,14.9894,15.1549,143477.35926058,0
+HI.US,D,20090925,000000,15.0495,15.2346,15.0495,15.1489,539237.64598261,0
+HI.US,D,20090928,000000,15.1489,15.3794,15.0957,15.3075,322162.70270608,0
+HI.US,D,20090929,000000,15.2503,15.3596,15.088,15.1037,211486.55167083,0
+HI.US,D,20090930,000000,15.2672,15.2672,14.7797,14.957,679762.89650292,0
+HI.US,D,20091001,000000,15.015,15.1666,14.8367,15.0495,268771.88157769,0
+HI.US,D,20091002,000000,14.9353,15.1736,14.7668,14.8092,237201.48029875,0
+HI.US,D,20091005,000000,14.9273,14.9273,14.7354,14.8437,259352.95878233,0
+HI.US,D,20091006,000000,14.8437,15.0643,14.8437,15.0071,121325.88077702,0
+HI.US,D,20091007,000000,14.9195,15.1607,14.7797,15.081,109773.35617109,0
+HI.US,D,20091008,000000,15.0495,15.2859,15.0229,15.088,153783.84416086,0
+HI.US,D,20091009,000000,15.0436,15.2926,15.0436,15.1953,216165.0397914,0
+HI.US,D,20091012,000000,15.337,15.4798,15.2729,15.4454,172482.56388388,0
+HI.US,D,20091013,000000,15.3596,15.4798,15.204,15.3518,177406.8071868,0
+HI.US,D,20091014,000000,15.3882,15.4798,15.2859,15.3075,186624.65756023,0
+HI.US,D,20091015,000000,15.204,15.4266,15.204,15.3596,184594.63851248,0
+HI.US,D,20091016,000000,15.204,15.4798,15.204,15.4266,155221.81663291,0
+HI.US,D,20091019,000000,15.3449,15.4266,15.1234,15.211,129513.99662596,0
+HI.US,D,20091020,000000,15.1549,15.337,15.1154,15.2503,140071.31429501,0
+HI.US,D,20091021,000000,15.3075,15.4384,15.0957,15.1401,94065.334845098,0
+HI.US,D,20091022,000000,15.0643,15.4305,14.9627,15.4305,223312.25042575,0
+HI.US,D,20091023,000000,15.3951,15.5074,15.1322,15.1736,249903.57046849,0
+HI.US,D,20091026,000000,15.072,15.2582,14.759,14.7797,227978.55233892,0
+HI.US,D,20091027,000000,14.8437,15.0957,14.7422,15.0229,132246.75363321,0
+HI.US,D,20091028,000000,14.9273,14.9273,14.6201,14.6408,115042.87535008,0
+HI.US,D,20091029,000000,14.7117,14.8092,14.6112,14.7117,141150.80916634,0
+HI.US,D,20091030,000000,14.6034,14.7265,14.4261,14.6674,325435.71490764,0
+HI.US,D,20091102,000000,14.5955,14.9353,14.2716,14.7038,416982.56689209,0
+HI.US,D,20091103,000000,14.7501,14.7501,14.1917,14.2793,215124.13457681,0
+HI.US,D,20091104,000000,14.4557,14.6201,14.2863,14.4103,233640.06118897,0
+HI.US,D,20091105,000000,14.5512,14.5808,14.3227,14.5738,104914.10597424,0
+HI.US,D,20091106,000000,14.4999,14.823,14.4635,14.823,202947.06684213,0
+HI.US,D,20091109,000000,14.8289,14.9195,14.6359,14.7501,141865.73333323,0
+HI.US,D,20091110,000000,14.6674,14.95,14.6674,14.95,338971.54476633,0
+HI.US,D,20091111,000000,14.9687,15.0957,14.7038,14.9982,270458.65578394,0
+HI.US,D,20091112,000000,14.8958,15.0436,14.5679,14.6034,92179.519251462,0
+HI.US,D,20091113,000000,14.5433,14.696,14.4932,14.6112,80080.64634754,0
+HI.US,D,20091116,000000,14.6112,14.8289,14.5335,14.7265,127571.31206451,0
+HI.US,D,20091117,000000,14.8092,14.9825,14.7117,14.9825,206072.82903774,0
+HI.US,D,20091118,000000,14.8674,14.889,14.6841,14.8092,75823.597899224,0
+HI.US,D,20091119,000000,14.8437,14.8437,14.4803,14.5679,126495.87926232,0
+HI.US,D,20091120,000000,14.6112,14.823,14.5512,14.7797,160651.78754254,0
+HI.US,D,20091123,000000,14.8674,14.8821,14.4478,14.6458,365730.42516068,0
+HI.US,D,20091124,000000,14.5286,14.8594,13.4641,13.6364,1135324.9649579,0
+HI.US,D,20091125,000000,13.5902,14.0018,13.5153,13.8265,212683.84654692,0
+HI.US,D,20091127,000000,13.6226,13.6836,13.399,13.399,127685.05000014,0
+HI.US,D,20091130,000000,13.4592,13.5083,13.1332,13.4385,378972.77052471,0
+HI.US,D,20091201,000000,13.5832,13.7585,13.4522,13.5675,733952.92973265,0
+HI.US,D,20091202,000000,13.6679,13.9741,13.5832,13.8954,464911.9360751,0
+HI.US,D,20091203,000000,14.0195,14.31,13.7132,13.7369,290725.33419116,0
+HI.US,D,20091204,000000,14.0273,14.1346,13.8757,14.0086,185161.29715611,0
+HI.US,D,20091207,000000,14.176,14.176,14.0018,14.0431,118318.93410348,0
+HI.US,D,20091208,000000,14.113,14.113,13.8402,13.9741,217951.33469134,0
+HI.US,D,20091209,000000,13.9958,14.184,13.8402,14.184,249138.88595476,0
+HI.US,D,20091210,000000,14.2793,14.3976,14.17,14.3839,294153.72053695,0
+HI.US,D,20091211,000000,14.5148,14.6034,14.3976,14.4478,254537.37582862,0
+HI.US,D,20091214,000000,14.5808,14.6458,14.2863,14.31,362581.30606759,0
+HI.US,D,20091215,000000,14.1987,14.3464,14.0972,14.31,624877.23393466,0
+HI.US,D,20091216,000000,14.3976,14.4261,13.7369,13.8825,519305.07276134,0
+HI.US,D,20091217,000000,13.9101,13.987,13.6364,13.8038,852347.01211505,0
+HI.US,D,20091218,000000,13.9348,13.9741,13.4866,13.6915,1006893.5097551,0
+HI.US,D,20091221,000000,13.8334,13.9515,13.6679,13.6915,400961.76624308,0
+HI.US,D,20091222,000000,13.7369,13.8185,13.5832,13.7279,292040.42907202,0
+HI.US,D,20091223,000000,13.7664,13.8185,13.6551,13.7969,243479.40813929,0
+HI.US,D,20091224,000000,13.8402,13.9437,13.6433,13.6836,198751.96494805,0
+HI.US,D,20091228,000000,13.7792,13.9515,13.7664,13.8334,375044.74967594,0
+HI.US,D,20091229,000000,13.9594,13.9801,13.6915,13.7279,317462.88872259,0
+HI.US,D,20091230,000000,13.8038,13.8954,13.6551,13.8757,210968.63785674,0
+HI.US,D,20091231,000000,13.7881,13.9741,13.7881,13.8334,281478.03381655,0
+HI.US,D,20100104,000000,13.9101,14.0431,13.8757,13.9515,252333.70332556,0
+HI.US,D,20100105,000000,13.919,14.0431,13.8825,13.9958,345496.24330651,0
+HI.US,D,20100106,000000,13.9741,14.0588,13.9515,14.05,260071.94501836,0
+HI.US,D,20100107,000000,14.0431,14.1051,13.9801,14.0757,265054.07280639,0
+HI.US,D,20100108,000000,13.987,14.3168,13.987,14.302,222138.31244717,0
+HI.US,D,20100111,000000,14.434,14.4635,13.7132,13.7447,1980460.7888497,0
+HI.US,D,20100112,000000,13.7664,13.7792,13.6226,13.661,428482.28459933,0
+HI.US,D,20100113,000000,13.6433,13.8402,13.6433,13.7053,401584.27833727,0
+HI.US,D,20100114,000000,13.6915,13.7132,13.5212,13.5596,696697.66270619,0
+HI.US,D,20100115,000000,13.5832,13.5832,13.3469,13.399,826459.44554908,0
+HI.US,D,20100119,000000,13.4454,13.4866,13.3696,13.4522,515760.91744536,0
+HI.US,D,20100120,000000,13.4709,13.5006,13.1804,13.2504,646145.21238244,0
+HI.US,D,20100121,000000,13.3242,13.3321,13.1047,13.148,509832.32755001,0
+HI.US,D,20100122,000000,13.2179,13.2504,13.1401,13.148,402681.03700238,0
+HI.US,D,20100125,000000,13.1804,13.3321,13.1115,13.1332,533926.49059504,0
+HI.US,D,20100126,000000,13.1332,13.1804,13.0771,13.1047,267182.59703054,0
+HI.US,D,20100127,000000,13.1047,13.3469,13.0692,13.3017,426407.58279114,0
+HI.US,D,20100128,000000,13.3923,13.5596,13.3094,13.4709,537399.55970125,0
+HI.US,D,20100129,000000,13.6433,13.6768,13.4641,13.4709,404115.96292258,0
+HI.US,D,20100201,000000,13.5832,13.5832,13.3094,13.4385,297687.72068011,0
+HI.US,D,20100202,000000,13.399,13.5517,13.2897,13.5212,275563.66116317,0
+HI.US,D,20100203,000000,13.4315,13.6995,13.3371,13.6305,468416.48621707,0
+HI.US,D,20100204,000000,13.6768,13.9279,13.4522,13.6157,414396.04437352,0
+HI.US,D,20100205,000000,13.6768,13.7792,13.408,13.5832,408456.28378807,0
+HI.US,D,20100208,000000,13.5212,13.7969,13.5212,13.6551,231438.41972046,0
+HI.US,D,20100209,000000,13.7526,13.8954,13.6482,13.7792,306274.93482108,0
+HI.US,D,20100210,000000,13.8038,13.9032,13.7526,13.9032,277896.30436112,0
+HI.US,D,20100211,000000,13.8875,14.0116,13.7732,14.0116,226860.46781087,0
+HI.US,D,20100212,000000,13.9515,14.3168,13.7792,14.3168,515653.27261341,0
+HI.US,D,20100216,000000,14.2863,14.3896,14.0588,14.1346,303412.19160166,0
+HI.US,D,20100217,000000,14.0667,14.2646,13.987,14.2371,320007.77503259,0
+HI.US,D,20100218,000000,14.184,14.3168,14.1623,14.2646,258362.82943188,0
+HI.US,D,20100219,000000,14.3168,14.5955,14.2134,14.5148,315850.24727795,0
+HI.US,D,20100222,000000,14.6201,14.8013,14.5286,14.7186,225045.73842702,0
+HI.US,D,20100223,000000,14.7501,14.7501,14.6271,14.6841,172272.35180639,0
+HI.US,D,20100224,000000,14.6911,14.9421,14.5738,14.7186,477114.39174185,0
+HI.US,D,20100225,000000,14.6841,14.823,14.2646,14.823,215375.98286288,0
+HI.US,D,20100226,000000,14.7501,14.8594,14.6752,14.7186,341742.89143031,0
+HI.US,D,20100301,000000,14.7038,15.088,14.7038,15.0308,396740.26089965,0
+HI.US,D,20100302,000000,15.072,15.4029,14.9894,15.3518,514488.47429036,0
+HI.US,D,20100303,000000,15.3449,15.6,15.2729,15.4719,343715.02599296,0
+HI.US,D,20100304,000000,15.4935,15.5192,15.4266,15.4631,231976.6438802,0
+HI.US,D,20100305,000000,15.5015,15.5783,15.4631,15.5565,121874.26010958,0
+HI.US,D,20100308,000000,15.6462,15.6462,15.4384,15.6,182847.94878654,0
+HI.US,D,20100309,000000,15.5507,15.6551,15.5132,15.5861,243749.53573644,0
+HI.US,D,20100310,000000,15.5132,15.6551,15.5015,15.6245,229497.76619358,0
+HI.US,D,20100311,000000,15.5507,15.726,15.5507,15.726,106464.80086464,0
+HI.US,D,20100312,000000,15.7762,15.9543,15.662,15.9476,214030.42246354,0
+HI.US,D,20100315,000000,15.7684,15.9889,15.719,15.9476,271834.68170176,0
+HI.US,D,20100316,000000,15.9386,16.2646,15.8964,16.2095,285685.32191803,0
+HI.US,D,20100317,000000,16.2479,16.2843,16.0972,16.1888,230450.32140457,0
+HI.US,D,20100318,000000,16.2391,16.2568,16.0421,16.1731,256740.03281441,0
+HI.US,D,20100319,000000,16.1602,16.2705,16.1376,16.2174,267090.18495784,0
+HI.US,D,20100322,000000,16.0844,16.3345,16.0844,16.2174,173825.07773136,0
+HI.US,D,20100323,000000,16.2479,16.371,16.1533,16.3484,264108.62621636,0
+HI.US,D,20100324,000000,16.3484,16.503,16.2922,16.3484,220552.07445186,0
+HI.US,D,20100325,000000,16.3631,16.3631,16.1533,16.2232,253653.87579284,0
+HI.US,D,20100326,000000,16.1809,16.2232,16.1376,16.1672,341433.15865915,0
+HI.US,D,20100329,000000,16.1533,16.2568,15.9683,16.1976,191749.97328509,0
+HI.US,D,20100330,000000,16.1533,16.2794,16.1533,16.2321,141710.35918901,0
+HI.US,D,20100331,000000,16.2705,16.3345,16.1445,16.1445,188196.67831356,0
+HI.US,D,20100401,000000,16.2046,16.6674,16.2046,16.503,321976.86304338,0
+HI.US,D,20100405,000000,16.562,16.63,16.4389,16.496,242606.06327632,0
+HI.US,D,20100406,000000,16.4261,16.7009,16.371,16.621,369984.42705714,0
+HI.US,D,20100407,000000,16.6536,17.7013,16.6536,17.6708,679858.35512748,0
+HI.US,D,20100408,000000,17.5979,17.6136,17.273,17.4207,363293.18368263,0
+HI.US,D,20100409,000000,17.3114,17.4424,17.1814,17.394,236225.56819026,0
+HI.US,D,20100412,000000,17.4591,17.4837,17.3114,17.4837,155478.74250539,0
+HI.US,D,20100413,000000,17.521,17.8165,17.4424,17.6363,374262.8013684,0
+HI.US,D,20100414,000000,17.7762,17.8165,17.5467,17.7309,255620.93276907,0
+HI.US,D,20100415,000000,17.784,18.1208,17.5901,17.6049,326170.94942018,0
+HI.US,D,20100416,000000,17.4886,17.8106,17.4748,17.6501,231566.37489806,0
+HI.US,D,20100419,000000,17.6501,17.9652,17.5379,17.9505,460343.12382106,0
+HI.US,D,20100420,000000,17.8392,18.1445,17.7536,18.0657,298898.21728086,0
+HI.US,D,20100421,000000,17.981,18.3187,17.981,18.1297,240170.85283284,0
+HI.US,D,20100422,000000,17.9977,18.1917,17.8619,18.0262,205319.31521409,0
+HI.US,D,20100423,000000,18.0262,18.0322,17.8155,18.0115,211101.67062075,0
+HI.US,D,20100426,000000,18.045,18.2054,18.0046,18.1445,221901.69692034,0
+HI.US,D,20100427,000000,18.0174,18.1671,17.6501,17.6935,471449.83633995,0
+HI.US,D,20100428,000000,17.6855,17.7396,17.2395,17.6708,350999.33146046,0
+HI.US,D,20100429,000000,17.6363,17.8697,17.5043,17.7693,244310.10127638,0
+HI.US,D,20100430,000000,17.916,18.2449,17.784,18.045,376612.70836015,0
+HI.US,D,20100503,000000,17.9888,18.0262,17.6226,17.981,257186.86041871,0
+HI.US,D,20100504,000000,17.9229,17.9888,17.6501,17.7762,220109.30891669,0
+HI.US,D,20100505,000000,17.6285,17.7396,17.2335,17.3705,294719.36366332,0
+HI.US,D,20100506,000000,17.209,18.6122,17.209,17.9977,571931.209376,0
+HI.US,D,20100507,000000,17.9584,18.2124,17.3655,17.6423,479311.97114121,0
+HI.US,D,20100510,000000,17.8835,18.5039,17.7152,18.4567,499990.94956513,0
+HI.US,D,20100511,000000,18.2744,18.4802,18.2676,18.2676,330227.94096383,0
+HI.US,D,20100512,000000,18.3788,18.7078,18.2676,18.6801,329079.39091731,0
+HI.US,D,20100513,000000,18.7885,18.9637,18.5443,18.6801,368331.16492121,0
+HI.US,D,20100514,000000,18.5373,18.6398,18.3542,18.5728,263246.45204351,0
+HI.US,D,20100517,000000,18.5305,18.9568,18.3838,18.9175,307486.44693912,0
+HI.US,D,20100518,000000,18.949,19.2404,18.2744,18.4802,649313.62630389,0
+HI.US,D,20100519,000000,18.2883,18.4802,17.9652,18.0391,374771.57552694,0
+HI.US,D,20100520,000000,17.658,17.981,16.9686,17.3054,350786.07283113,0
+HI.US,D,20100521,000000,17.2395,17.5043,17.0386,17.3882,215717.1966698,0
+HI.US,D,20100524,000000,17.2808,17.5832,17.2021,17.3261,399831.49550765,0
+HI.US,D,20100525,000000,17.1006,17.273,16.9155,17.1351,523006.63325612,0
+HI.US,D,20100526,000000,17.1647,17.4512,17.1647,17.2178,483593.39200431,0
+HI.US,D,20100527,000000,17.406,17.7229,17.3882,17.6787,217243.51914544,0
+HI.US,D,20100528,000000,17.6049,18.1208,17.6049,17.8322,300873.39839537,0
+HI.US,D,20100601,000000,17.6787,17.7396,17.3114,17.3261,241310.26322384,0
+HI.US,D,20100602,000000,17.0779,17.2257,16.8072,17.1882,552916.66377814,0
+HI.US,D,20100603,000000,17.2592,17.5605,17.1351,17.5043,288931.93067024,0
+HI.US,D,20100604,000000,17.394,17.394,16.6093,16.6802,318845.0077441,0
+HI.US,D,20100607,000000,16.8151,16.8151,16.3198,16.3345,388094.1467563,0
+HI.US,D,20100608,000000,16.305,16.5424,16.0499,16.1533,296764.6154703,0
+HI.US,D,20100609,000000,16.1297,16.3277,16.0844,16.1602,317459.84217074,0
+HI.US,D,20100610,000000,16.4134,16.4134,16.0913,16.2843,230664.59555119,0
+HI.US,D,20100611,000000,16.1297,16.4389,16.1297,16.3788,201716.25989572,0
+HI.US,D,20100614,000000,16.2391,16.3277,16.1149,16.1731,633732.54463822,0
+HI.US,D,20100615,000000,16.2568,16.434,16.2174,16.4044,195770.40620658,0
+HI.US,D,20100616,000000,16.2705,16.5108,16.2705,16.4192,255336.58792996,0
+HI.US,D,20100617,000000,16.4192,16.4458,16.2391,16.3877,207850.99979941,0
+HI.US,D,20100618,000000,16.3414,16.4134,16.1149,16.2981,426255.25519876,0
+HI.US,D,20100621,000000,16.3877,16.5846,16.2479,16.3109,228786.90409581,0
+HI.US,D,20100622,000000,16.2922,16.3277,15.8086,15.8176,246082.17893438,0
+HI.US,D,20100623,000000,15.9032,15.9032,15.4305,15.4454,282080.23556509,0
+HI.US,D,20100624,000000,15.4188,15.4857,15.2346,15.3075,295901.42578016,0
+HI.US,D,20100625,000000,15.3075,15.7554,15.2926,15.6876,1212160.0180705,0
+HI.US,D,20100628,000000,15.6,15.8825,15.5861,15.8176,181399.82114166,0
+HI.US,D,20100629,000000,15.7427,15.9476,15.6324,15.7851,284844.4736081,0
+HI.US,D,20100630,000000,15.7949,15.9269,15.6748,15.7023,362677.78020943,0
+HI.US,D,20100701,000000,15.7851,15.7929,15.337,15.6955,322599.37513756,0
+HI.US,D,20100702,000000,15.6955,15.719,15.5015,15.5349,104235.74042951,0
+HI.US,D,20100706,000000,15.5861,15.719,15.2277,15.3794,258484.69150577,0
+HI.US,D,20100707,000000,15.337,15.4631,15.2729,15.4454,356294.23857152,0
+HI.US,D,20100708,000000,15.4719,15.6826,15.4454,15.6826,280993.63207279,0
+HI.US,D,20100709,000000,15.6384,15.6462,15.2789,15.4542,188694.281782,0
+HI.US,D,20100712,000000,15.4454,15.5281,15.2789,15.4188,207547.36013194,0
+HI.US,D,20100713,000000,15.5861,15.5861,15.3449,15.4857,271351.29547528,0
+HI.US,D,20100714,000000,15.5015,15.5418,15.3794,15.4631,159921.6306164,0
+HI.US,D,20100715,000000,15.5132,15.5132,15.2729,15.3882,111983.12177785,0
+HI.US,D,20100716,000000,15.4454,15.4454,15.2503,15.3301,220332.72271885,0
+HI.US,D,20100719,000000,15.4188,15.4188,15.3075,15.3882,192706.59056522,0
+HI.US,D,20100720,000000,15.3075,15.6324,15.2729,15.6324,258847.23117563,0
+HI.US,D,20100721,000000,15.6177,15.6177,15.1873,15.2729,238710.53898058,0
+HI.US,D,20100722,000000,15.4099,15.5507,15.3222,15.5349,275703.80254815,0
+HI.US,D,20100723,000000,15.4798,15.6384,15.4798,15.6384,228093.30579185,0
+HI.US,D,20100726,000000,15.6384,16.0421,15.5783,16.0421,509827.2499636,0
+HI.US,D,20100727,000000,16.0499,16.3198,16.0224,16.1445,368328.11836936,0
+HI.US,D,20100728,000000,16.1533,16.1602,15.9161,15.9386,165427.76532222,0
+HI.US,D,20100729,000000,16.0362,16.0579,15.7348,15.9968,340139.38964121,0
+HI.US,D,20100730,000000,15.981,16.2391,15.8343,16.2174,278774.72681049,0
+HI.US,D,20100802,000000,16.3345,16.5846,16.2321,16.5708,421402.09810562,0
+HI.US,D,20100803,000000,16.5935,16.5935,16.1809,16.2479,287888.99442109,0
+HI.US,D,20100804,000000,16.3109,16.3631,15.5635,15.6551,804830.95846601,0
+HI.US,D,20100805,000000,15.6245,15.719,15.3794,15.4099,441829.22824345,0
+HI.US,D,20100806,000000,15.4305,15.4542,15.1322,15.4029,347338.39165699,0
+HI.US,D,20100809,000000,15.5565,15.6748,15.1736,15.2415,436222.55732668,0
+HI.US,D,20100810,000000,15.2277,15.2277,15.081,15.1234,346792.04335899,0
+HI.US,D,20100811,000000,14.9273,14.9894,14.8289,14.8674,314292.44376656,0
+HI.US,D,20100812,000000,14.6911,14.9757,14.6911,14.9195,267765.50395072,0
+HI.US,D,20100813,000000,14.9116,15.0071,14.8151,14.9116,230805.75245346,0
+HI.US,D,20100816,000000,14.8151,14.9421,14.8151,14.9195,247876.59797259,0
+HI.US,D,20100817,000000,15.015,15.0436,14.8958,14.957,293538.31706374,0
+HI.US,D,20100818,000000,14.889,14.957,14.8367,14.9273,333684.76179353,0
+HI.US,D,20100819,000000,14.8958,14.9028,14.7501,14.7885,300675.37252528,0
+HI.US,D,20100820,000000,14.8367,14.8367,14.7038,14.7501,313808.04202281,0
+HI.US,D,20100823,000000,14.7668,14.9421,14.759,14.8821,270743.00062306,0
+HI.US,D,20100824,000000,14.7501,14.8674,14.7038,14.8437,287512.23750928,0
+HI.US,D,20100825,000000,14.7728,14.823,14.6595,14.7354,1012973.4117255,0
+HI.US,D,20100826,000000,14.7354,14.759,14.5512,14.5738,347840.05719455,0
+HI.US,D,20100827,000000,14.6595,14.7117,14.4725,14.6752,167288.19298379,0
+HI.US,D,20100830,000000,14.6034,14.6271,14.302,14.3227,289222.36861303,0
+HI.US,D,20100831,000000,14.2746,14.2903,13.9348,13.9741,842927.0738024,0
+HI.US,D,20100901,000000,14.0195,14.5226,14.0195,14.5148,233165.81461803,0
+HI.US,D,20100902,000000,14.4725,14.8821,14.3839,14.8594,264843.8607289,0
+HI.US,D,20100903,000000,14.9028,15.1549,14.9028,15.1037,303227.36745625,0
+HI.US,D,20100907,000000,15.0573,15.0643,14.823,14.8674,279103.75441002,0
+HI.US,D,20100908,000000,14.8674,15.204,14.7728,15.1549,277273.79226692,0
+HI.US,D,20100909,000000,15.1873,15.4266,15.1549,15.3222,144296.88170758,0
+HI.US,D,20100910,000000,15.4099,15.5074,15.2859,15.3301,249746.1652897,0
+HI.US,D,20100913,000000,15.4631,15.6826,15.3725,15.6384,162834.13418266,0
+HI.US,D,20100914,000000,15.5015,15.6826,15.3222,15.4542,189317.80939346,0
+HI.US,D,20100915,000000,15.4305,15.5635,15.2859,15.5635,192846.73195021,0
+HI.US,D,20100916,000000,15.5635,15.662,15.3951,15.4305,189611.29388811,0
+HI.US,D,20100917,000000,15.6,15.8303,15.4631,15.7929,376038.94109552,0
+HI.US,D,20100920,000000,15.8086,15.8343,15.6551,15.726,257489.48456891,0
+HI.US,D,20100921,000000,15.7023,15.7103,15.4857,15.593,184121.40745881,0
+HI.US,D,20100922,000000,15.5783,15.593,15.2789,15.3006,161421.54964268,0
+HI.US,D,20100923,000000,15.2582,15.593,15.2198,15.2926,211374.84476975,0
+HI.US,D,20100924,000000,15.4454,15.5861,15.3951,15.5861,130093.85699428,0
+HI.US,D,20100927,000000,15.5861,15.5861,15.4099,15.5783,223700.17802768,0
+HI.US,D,20100928,000000,15.593,15.849,15.5507,15.8235,281686.21485947,0
+HI.US,D,20100929,000000,15.7851,15.857,15.593,15.7762,129881.61388223,0
+HI.US,D,20100930,000000,15.7437,15.86,15.5783,15.7949,407085.33545667,0
+HI.US,D,20101001,000000,15.8343,15.9386,15.7851,15.9386,424542.07754315,0
+HI.US,D,20101004,000000,15.8904,15.976,15.5783,15.6088,262199.45372523,0
+HI.US,D,20101005,000000,15.719,15.9683,15.6462,15.9161,379023.54638884,0
+HI.US,D,20101006,000000,15.8964,15.976,15.6462,15.976,242800.02707728,0
+HI.US,D,20101007,000000,16.0421,16.1445,15.7614,15.8413,327823.19603884,0
+HI.US,D,20101008,000000,15.8235,15.9219,15.7348,15.8747,169691.92239151,0
+HI.US,D,20101011,000000,15.8303,16.0421,15.7929,15.981,236945.56994356,0
+HI.US,D,20101012,000000,15.9968,16.2321,15.8235,16.1602,219309.08129807,0
+HI.US,D,20101013,000000,16.2479,16.4134,16.1297,16.371,193299.65265821,0
+HI.US,D,20101014,000000,16.3631,16.4192,16.2232,16.3877,296755.47581476,0
+HI.US,D,20101015,000000,16.4655,16.5344,16.3109,16.3877,193183.883688,0
+HI.US,D,20101018,000000,16.4192,16.4192,16.0579,16.2479,237059.3078792,0
+HI.US,D,20101019,000000,16.1672,16.1888,15.981,16.0844,394318.25218085,0
+HI.US,D,20101020,000000,16.1445,16.3198,16.1218,16.2095,110957.44932251,0
+HI.US,D,20101021,000000,16.3198,16.3877,16.0646,16.1976,255951.99140317,0
+HI.US,D,20101022,000000,16.2095,16.2095,16.0844,16.1445,177129.57096868,0
+HI.US,D,20101025,000000,16.1976,16.2568,16.0913,16.1533,267215.09358358,0
+HI.US,D,20101026,000000,16.1218,16.1218,15.9091,16.0057,143433.69201744,0
+HI.US,D,20101027,000000,15.9219,15.9683,15.6384,15.8086,204660.24449774,0
+HI.US,D,20101028,000000,15.9683,15.9683,15.7554,15.8964,167669.01196474,0
+HI.US,D,20101029,000000,15.8235,15.8423,15.6728,15.7752,155762.07182721,0
+HI.US,D,20101101,000000,15.7929,15.976,15.6,15.7614,212005.4810022,0
+HI.US,D,20101102,000000,15.8747,15.9161,15.7554,15.9032,145326.61623206,0
+HI.US,D,20101103,000000,15.9476,16.0499,15.6688,15.849,147258.13010341,0
+HI.US,D,20101104,000000,15.9613,15.976,15.5565,15.6384,467486.27238628,0
+HI.US,D,20101105,000000,15.6088,15.8657,15.5783,15.726,341303.17244698,0
+HI.US,D,20101108,000000,15.6748,15.6876,15.5418,15.6876,462992.60841115,0
+HI.US,D,20101109,000000,15.6748,15.7103,14.8289,14.8594,830202.64225246,0
+HI.US,D,20101110,000000,14.8821,14.9195,14.5512,14.7186,509921.69307087,0
+HI.US,D,20101111,000000,14.6201,14.7797,14.6201,14.7668,357166.5679172,0
+HI.US,D,20101112,000000,14.6911,14.8092,14.6112,14.6841,218211.30711566,0
+HI.US,D,20101115,000000,14.7728,14.889,14.6841,14.6841,169922.44481464,0
+HI.US,D,20101116,000000,14.6408,14.7422,14.4635,14.696,294315.18778487,0
+HI.US,D,20101117,000000,14.7186,14.7954,14.5808,14.7265,198739.77874067,0
+HI.US,D,20101118,000000,14.8674,14.9627,14.7501,14.95,136029.5555106,0
+HI.US,D,20101119,000000,14.9421,14.95,14.7501,14.9116,155739.730447,0
+HI.US,D,20101122,000000,14.8594,14.9116,14.6911,14.7954,144200.40756574,0
+HI.US,D,20101123,000000,14.7117,14.8013,14.2499,14.4862,500107.73405262,0
+HI.US,D,20101124,000000,14.4803,14.5079,14.0904,14.1051,785576.75078948,0
+HI.US,D,20101126,000000,13.987,14.2429,13.987,14.1396,149172.38018095,0
+HI.US,D,20101129,000000,14.0431,14.3385,14.0431,14.3168,429324.14842654,0
+HI.US,D,20101130,000000,14.2007,14.2686,14.0914,14.179,619361.9595733,0
+HI.US,D,20101201,000000,14.3307,14.4103,14.0757,14.176,649973.71253753,0
+HI.US,D,20101202,000000,14.2214,14.4557,14.176,14.3976,1521961.8444138,0
+HI.US,D,20101203,000000,14.3709,14.4635,14.2292,14.4261,441355.99718981,0
+HI.US,D,20101206,000000,14.3896,14.4261,14.1987,14.2716,344822.95534819,0
+HI.US,D,20101207,000000,14.3839,14.434,14.2292,14.2568,317144.01629588,0
+HI.US,D,20101208,000000,14.2499,14.3709,14.2134,14.2716,347125.13302767,0
+HI.US,D,20101209,000000,14.3632,14.3759,14.17,14.2292,290405.44624717,0
+HI.US,D,20101210,000000,14.2953,14.4183,14.2429,14.3759,722852.31031745,0
+HI.US,D,20101213,000000,14.2863,14.3542,14.2065,14.3307,369128.34598799,0
+HI.US,D,20101214,000000,14.3307,14.6112,14.3168,14.5335,405212.72158771,0
+HI.US,D,20101215,000000,14.6911,14.7501,14.4862,14.6458,931370.50497148,0
+HI.US,D,20101216,000000,14.9136,15.1362,14.7028,15.0673,586356.63237417,0
+HI.US,D,20101217,000000,15.0308,15.1234,14.957,15.0573,515786.30537742,0
+HI.US,D,20101220,000000,15.072,15.1549,14.8594,14.8674,350005.14004089,0
+HI.US,D,20101221,000000,14.9273,15.204,14.889,15.0573,469088.75865811,0
+HI.US,D,20101222,000000,15.0643,15.2503,15.015,15.2277,321607.21475255,0
+HI.US,D,20101223,000000,15.211,15.3449,15.1736,15.1736,240384.11146217,0
+HI.US,D,20101227,000000,15.1607,15.2859,15.0495,15.1401,238798.88898416,0
+HI.US,D,20101228,000000,15.1549,15.2789,15.1085,15.211,169285.7154785,0
+HI.US,D,20101229,000000,15.2494,15.4217,15.2346,15.3616,198160.93388962,0
+HI.US,D,20101230,000000,15.4492,15.531,15.3725,15.4581,179409.40726794,0
+HI.US,D,20101231,000000,15.4325,15.4661,15.2602,15.2819,195336.78032695,0
+HI.US,D,20110103,000000,15.4099,15.4099,15.1804,15.2198,250620.52566996,0
+HI.US,D,20110104,000000,15.2346,15.2346,15.0495,15.1666,216097.00013346,0
+HI.US,D,20110105,000000,15.1401,15.4542,15.1322,15.4454,494444.19416801,0
+HI.US,D,20110106,000000,15.4305,16.2705,15.2415,16.1602,1348810.0546407,0
+HI.US,D,20110107,000000,16.2843,16.2981,15.8964,15.9219,421775.80846557,0
+HI.US,D,20110110,000000,16.1376,16.1533,15.857,15.9386,409239.24761289,0
+HI.US,D,20110111,000000,16.0726,16.1061,15.857,15.9091,294404.55330573,0
+HI.US,D,20110112,000000,16.0421,16.1149,15.9476,16.0786,253065.89128626,0
+HI.US,D,20110113,000000,16.1061,16.2174,15.9476,16.0646,339612.3361716,0
+HI.US,D,20110114,000000,16.0421,16.4389,16.0421,16.4261,259644.41224241,0
+HI.US,D,20110118,000000,16.5108,16.5187,16.2321,16.2843,292579.66874904,0
+HI.US,D,20110119,000000,16.0499,16.2095,15.8413,15.8657,494604.64589865,0
+HI.US,D,20110120,000000,15.8657,16.1976,15.8657,16.1888,220902.42791433,0
+HI.US,D,20110121,000000,16.2174,16.2705,16.0844,16.1888,179734.37279833,0
+HI.US,D,20110124,000000,16.2568,16.4044,16.1976,16.3484,202510.39441066,0
+HI.US,D,20110125,000000,16.3345,16.3877,16.2232,16.3198,218855.14507278,0
+HI.US,D,20110126,000000,16.3198,16.4537,16.2568,16.3965,309664.73151012,0
+HI.US,D,20110127,000000,16.4655,16.4724,16.1888,16.4724,241626.08909869,0
+HI.US,D,20110128,000000,16.4803,16.4803,16.1888,16.1888,193958.72337457,0
+HI.US,D,20110131,000000,16.2942,16.2942,15.859,15.8687,404535.37156027,0
+HI.US,D,20110201,000000,16.0362,16.2568,16.0057,16.0224,536852.19588598,0
+HI.US,D,20110202,000000,16.1061,16.2391,16.0282,16.1218,304757.752001,0
+HI.US,D,20110203,000000,16.0421,16.1445,15.9032,15.9091,271768.6730784,0
+HI.US,D,20110204,000000,15.9309,15.9968,15.8235,15.8904,201687.82541181,0
+HI.US,D,20110207,000000,16.0057,16.0726,15.9309,16.0057,317410.0818239,0
+HI.US,D,20110208,000000,16.0057,16.0579,15.9091,15.9683,203221.25650842,0
+HI.US,D,20110209,000000,15.9683,16.0786,15.8343,15.8964,278110.57850773,0
+HI.US,D,20110210,000000,15.8767,15.9928,15.8767,15.9731,166492.02743429,0
+HI.US,D,20110211,000000,15.9613,16.1533,15.8657,16.1445,496316.80803697,0
+HI.US,D,20110214,000000,16.1297,16.2046,16.1149,16.1218,285820.38571661,0
+HI.US,D,20110215,000000,16.1445,16.1533,15.9543,15.9543,368045.80456482,0
+HI.US,D,20110216,000000,16.0224,16.1731,15.9543,16.1445,362029.88018318,0
+HI.US,D,20110218,000000,16.1602,16.3552,16.0844,16.3345,170564.2517372,0
+HI.US,D,20110222,000000,16.1533,16.3198,15.8747,15.9161,234003.6163761,0
+HI.US,D,20110223,000000,15.9161,16.0646,15.6384,15.6462,383511.11726029,0
+HI.US,D,20110224,000000,15.6384,15.9889,15.6324,15.976,239887.52351103,0
+HI.US,D,20110225,000000,15.9928,16.0332,15.8767,15.9731,300930.26736318,0
+HI.US,D,20110228,000000,16.0342,16.1218,15.9189,15.9663,244605.6168056,0
+HI.US,D,20110301,000000,16.0402,16.1721,15.72,15.7624,353947.37813162,0
+HI.US,D,20110302,000000,15.72,15.8373,15.7122,15.7703,511234.75691717,0
+HI.US,D,20110303,000000,15.9259,16.1957,15.86,16.1652,394992.55565644,0
+HI.US,D,20110304,000000,16.1505,16.1789,15.9731,16.0825,176163.814033,0
+HI.US,D,20110307,000000,16.1218,16.1672,15.857,15.9543,167156.17573706,0
+HI.US,D,20110308,000000,15.978,16.0007,15.8373,15.9259,208787.3067339,0
+HI.US,D,20110309,000000,15.9052,16.0007,15.8176,15.9928,214159.39315842,0
+HI.US,D,20110310,000000,15.8767,15.9731,15.8106,15.8992,198019.77698736,0
+HI.US,D,20110311,000000,15.8303,15.985,15.728,15.9052,166791.60503264,0
+HI.US,D,20110314,000000,15.852,15.9731,15.5625,15.5861,306576.54345399,0
+HI.US,D,20110315,000000,15.4926,15.7033,15.4256,15.5861,208326.26188763,0
+HI.US,D,20110316,000000,15.593,15.7781,15.4857,15.6324,249682.18770091,0
+HI.US,D,20110317,000000,15.8245,15.8373,15.6314,15.6876,191699.19742097,0
+HI.US,D,20110318,000000,15.8767,16.0776,15.6974,16.0253,344530.48637083,0
+HI.US,D,20110321,000000,16.0696,16.1278,15.9496,16.0459,203699.56514848,0
+HI.US,D,20110322,000000,16.0883,16.112,15.985,16.0883,144514.20240604,0
+HI.US,D,20110323,000000,16.0825,16.0825,15.8855,15.9131,258546.63806001,0
+HI.US,D,20110324,000000,15.985,16.112,15.9052,15.9189,161129.08066532,0
+HI.US,D,20110325,000000,15.985,15.985,15.8687,15.8687,202649.52027836,0
+HI.US,D,20110328,000000,15.9189,15.985,15.8176,15.9259,134865.77270484,0
+HI.US,D,20110329,000000,15.9583,15.9731,15.852,15.8687,86334.201773287,0
+HI.US,D,20110330,000000,15.9338,16.0007,15.9131,15.9338,174584.68465869,0
+HI.US,D,20110331,000000,15.9968,15.9968,15.8767,15.9279,228888.45582406,0
+HI.US,D,20110401,000000,16.0825,16.1721,15.9052,16.1415,297008.33961811,0
+HI.US,D,20110404,000000,16.1356,16.2154,16.0776,16.112,255379.23965584,0
+HI.US,D,20110405,000000,16.0883,16.1869,16.0185,16.0825,433475.58307747,0
+HI.US,D,20110406,000000,16.1652,16.2154,16.0459,16.1031,544945.86862765,0
+HI.US,D,20110407,000000,16.1505,16.2695,16.0825,16.112,573358.01115794,0
+HI.US,D,20110408,000000,16.1278,16.2636,16.0609,16.2381,1944064.6494444,0
+HI.US,D,20110411,000000,16.2154,16.9273,16.2095,16.8526,800909.03072093,0
+HI.US,D,20110412,000000,16.8279,16.9658,16.6831,16.8526,415806.59787894,0
+HI.US,D,20110413,000000,16.8732,16.881,16.5354,16.5718,291360.03249274,0
+HI.US,D,20110414,000000,16.4803,16.7658,16.4803,16.632,260775.69849513,0
+HI.US,D,20110415,000000,16.6634,16.9658,16.632,16.9027,250270.17220749,0
+HI.US,D,20110418,000000,16.7865,16.7944,16.4803,16.504,242906.65639194,0
+HI.US,D,20110419,000000,16.5718,16.6113,16.496,16.5511,155769.18044819,0
+HI.US,D,20110420,000000,16.6565,16.7727,16.5788,16.7166,177914.56582807,0
+HI.US,D,20110421,000000,16.7323,16.8102,16.5117,16.6831,148680.86981621,0
+HI.US,D,20110425,000000,16.6831,16.7038,16.564,16.6113,138084.96249041,0
+HI.US,D,20110426,000000,16.624,16.9205,16.6113,16.8476,112964.11147276,0
+HI.US,D,20110427,000000,16.8416,17.1214,16.757,17.1214,314781.92309674,0
+HI.US,D,20110428,000000,17.077,17.0908,16.7944,16.9658,208643.10327978,0
+HI.US,D,20110429,000000,16.9489,17.0179,16.8771,16.9825,243029.53398314,0
+HI.US,D,20110502,000000,16.9342,17.0376,16.8102,16.8732,290845.1652305,0
+HI.US,D,20110503,000000,16.8289,16.8545,16.7038,16.7875,275434.69046828,0
+HI.US,D,20110504,000000,16.8189,16.8189,16.4803,16.624,340453.18448152,0
+HI.US,D,20110505,000000,17.0948,17.2513,16.623,16.632,543720.13926765,0
+HI.US,D,20110506,000000,16.5571,16.6831,16.4803,16.5117,271280.2092655,0
+HI.US,D,20110509,000000,16.4655,16.6694,16.3788,16.6694,207979.9704943,0
+HI.US,D,20110510,000000,16.6831,16.8189,16.6033,16.6762,870707.56458297,0
+HI.US,D,20110511,000000,16.6467,16.7807,16.562,16.749,261854.17784917,0
+HI.US,D,20110512,000000,16.7246,16.888,16.6565,16.7944,237624.95100557,0
+HI.US,D,20110513,000000,16.7038,16.9027,16.5571,16.6959,179889.74694256,0
+HI.US,D,20110516,000000,16.624,16.6694,16.504,16.5945,253862.05683575,0
+HI.US,D,20110517,000000,16.4398,16.7658,16.4398,16.6407,244867.62026448,0
+HI.US,D,20110518,000000,16.6162,16.8349,16.6033,16.8349,166940.88607317,0
+HI.US,D,20110519,000000,16.8603,16.9579,16.6634,16.9115,184682.98851605,0
+HI.US,D,20110520,000000,16.8032,16.9293,16.7413,16.7658,161069.16514565,0
+HI.US,D,20110523,000000,16.5511,16.5788,16.4586,16.504,182050.76771976,0
+HI.US,D,20110524,000000,16.504,16.6113,16.4537,16.5571,136821.65899096,0
+HI.US,D,20110525,000000,16.496,16.6407,16.4537,16.564,173451.3673714,0
+HI.US,D,20110526,000000,16.5117,16.5945,16.3965,16.5945,162910.29797886,0
+HI.US,D,20110527,000000,16.6103,16.7038,16.5424,16.7038,151583.21820965,0
+HI.US,D,20110531,000000,16.7668,16.8919,16.6457,16.8555,447901.00607564,0
+HI.US,D,20110601,000000,16.7944,16.888,16.6634,16.7323,293103.67566682,0
+HI.US,D,20110602,000000,16.8189,16.8279,16.564,16.7403,366603.77002365,0
+HI.US,D,20110603,000000,16.5856,16.749,16.3375,16.3522,335007.98081265,0
+HI.US,D,20110606,000000,16.3001,16.3522,16.2341,16.3315,232531.11631645,0
+HI.US,D,20110607,000000,16.3591,16.4527,16.2105,16.4172,292837.6101388,0
+HI.US,D,20110608,000000,16.3454,17.1016,16.2872,16.9225,1084134.7697806,0
+HI.US,D,20110609,000000,16.8899,17.012,16.7333,16.8978,288240.36340084,0
+HI.US,D,20110610,000000,16.8209,16.8209,16.5768,16.632,465080.511944,0
+HI.US,D,20110613,000000,16.6821,16.8289,16.6162,16.7106,212454.33964107,0
+HI.US,D,20110614,000000,16.8112,16.9686,16.6023,16.7413,429939.55189975,0
+HI.US,D,20110615,000000,16.6762,16.7954,16.623,16.7333,296868.19823311,0
+HI.US,D,20110616,000000,16.7166,16.8299,16.6013,16.8131,310220.21946366,0
+HI.US,D,20110617,000000,16.9432,17.0051,16.8032,16.8426,374954.3686378,0
+HI.US,D,20110620,000000,16.7954,17.1844,16.7954,17.1844,278422.34231346,0
+HI.US,D,20110621,000000,17.206,17.3163,17.1312,17.2779,446109.63358928,0
+HI.US,D,20110622,000000,17.2513,17.4837,17.1242,17.3783,332121.88069573,0
+HI.US,D,20110623,000000,17.271,17.3705,17.0789,17.2957,386701.87256196,0
+HI.US,D,20110624,000000,17.3331,17.3331,16.8486,16.9599,5853388.8095363,0
+HI.US,D,20110627,000000,16.9519,16.9599,16.4527,16.9293,951475.71613078,0
+HI.US,D,20110628,000000,16.9372,17.3331,16.9135,17.3251,382409.28100876,0
+HI.US,D,20110629,000000,17.3251,17.5802,17.2867,17.4837,905403.72805749,0
+HI.US,D,20110630,000000,17.5734,17.7811,17.4985,17.6708,542465.97542373,0
+HI.US,D,20110701,000000,17.6984,18.047,17.6186,17.9918,465632.9533457,0
+HI.US,D,20110705,000000,17.9918,18.0361,17.7516,17.9603,263417.05894697,0
+HI.US,D,20110706,000000,17.981,18.0411,17.7781,17.7929,442422.29033645,0
+HI.US,D,20110707,000000,17.9169,18.0765,17.8165,17.9318,528042.58346014,0
+HI.US,D,20110708,000000,17.7752,17.8845,17.6323,17.7752,433487.76928486,0
+HI.US,D,20110711,000000,17.6266,17.6323,17.406,17.528,290512.07556184,0
+HI.US,D,20110712,000000,17.4906,17.7446,17.3872,17.5477,322386.11650823,0
+HI.US,D,20110713,000000,17.6393,17.7909,17.3331,17.3783,456344.0167625,0
+HI.US,D,20110714,000000,17.4276,17.5477,17.1016,17.1174,257792.1087191,0
+HI.US,D,20110715,000000,17.0789,17.3044,17.0495,17.2297,264763.63486359,0
+HI.US,D,20110718,000000,17.1765,17.2138,16.7658,16.7954,346031.42091438,0
+HI.US,D,20110719,000000,16.8998,17.1971,16.8376,17.1892,247129.17725266,0
+HI.US,D,20110720,000000,17.1844,17.1844,16.9835,17.0328,196432.52347478,0
+HI.US,D,20110721,000000,17.0711,17.3419,16.9686,17.2513,198760.08908632,0
+HI.US,D,20110722,000000,17.2513,17.2779,17.0711,17.1844,200433.66156791,0
+HI.US,D,20110725,000000,17.0179,17.1174,16.8426,16.8742,207587.98082325,0
+HI.US,D,20110726,000000,16.9067,16.9067,16.6762,16.6821,169154.71374906,0
+HI.US,D,20110727,000000,16.6694,16.6762,16.4015,16.4172,385874.22597671,0
+HI.US,D,20110728,000000,16.4221,16.5404,16.2538,16.3414,260980.83298621,0
+HI.US,D,20110729,000000,16.2292,16.4625,16.0646,16.3493,246919.98069245,0
+HI.US,D,20110801,000000,16.4567,16.4567,15.9506,16.1819,314621.4713661,0
+HI.US,D,20110802,000000,16.108,16.3267,15.6856,15.6925,374982.8031217,0
+HI.US,D,20110803,000000,15.7427,15.9593,15.2729,15.9052,240906.08734539,0
+HI.US,D,20110804,000000,15.7614,15.8687,15.1795,15.2031,364987.06650988,0
+HI.US,D,20110805,000000,15.2926,15.4897,14.8151,15.0523,620348.02685463,0
+HI.US,D,20110808,000000,12.3494,15.0476,12.2007,14.0086,1043878.6491844,0
+HI.US,D,20110809,000000,14.3829,14.6724,13.2849,13.7831,2578356.7441052,0
+HI.US,D,20110810,000000,13.6157,14.5828,13.4277,13.9958,1577081.0759569,0
+HI.US,D,20110811,000000,14.0776,14.5295,13.8382,14.179,1254392.3352986,0
+HI.US,D,20110812,000000,14.2923,14.5975,14.0086,14.3149,808130.37411691,0
+HI.US,D,20110815,000000,14.5168,15.1135,14.5168,15.086,608693.95052045,0
+HI.US,D,20110816,000000,14.9924,15.21,14.6881,15.0476,506162.24809098,0
+HI.US,D,20110817,000000,15.1075,15.1726,14.8427,14.9924,325522.03387665,0
+HI.US,D,20110818,000000,14.5828,14.6802,14.2706,14.4478,692137.99010769,0
+HI.US,D,20110819,000000,14.2539,14.7009,14.1947,14.2174,467474.08617889,0
+HI.US,D,20110822,000000,14.4645,14.5828,14.0914,14.173,273627.0697054,0
+HI.US,D,20110823,000000,14.2459,14.7787,14.1199,14.757,365811.66654328,0
+HI.US,D,20110824,000000,14.7648,15.1075,14.6724,15.0593,314901.75413607,0
+HI.US,D,20110825,000000,15.1381,15.2188,14.3532,14.3966,338971.54476633,0
+HI.US,D,20110826,000000,14.307,14.8477,14.056,14.8112,313492.21614794,0
+HI.US,D,20110829,000000,14.958,15.3449,14.8821,15.338,360143.04907226,0
+HI.US,D,20110830,000000,15.2267,15.599,15.1539,15.4965,375020.37726116,0
+HI.US,D,20110831,000000,15.5034,15.5034,15.0386,15.2435,657824.67664868,0
+HI.US,D,20110901,000000,15.2188,15.3961,14.7787,14.8594,416108.20651184,0
+HI.US,D,20110902,000000,14.5669,14.5965,14.1533,14.2606,454373.91323441,0
+HI.US,D,20110906,000000,13.9604,14.368,13.8678,14.2746,358298.86968721,0
+HI.US,D,20110907,000000,14.4812,14.8791,14.3966,14.825,286937.45472738,0
+HI.US,D,20110908,000000,14.696,14.8634,14.2746,14.307,334336.72388891,0
+HI.US,D,20110909,000000,14.1917,14.3139,13.7486,13.9032,424479.11547164,0
+HI.US,D,20110912,000000,13.7241,14.1031,13.7024,14.0874,318818.60429475,0
+HI.US,D,20110913,000000,14.1111,14.5099,14.056,14.434,422971.0723071,0
+HI.US,D,20110914,000000,14.5768,14.761,14.3345,14.5305,471349.30012899,0
+HI.US,D,20110915,000000,14.6329,14.8112,14.4173,14.7905,443805.42487525,0
+HI.US,D,20110916,000000,14.8722,14.9175,14.5374,14.6526,440448.12473925,0
+HI.US,D,20110919,000000,14.5029,14.5709,14.2449,14.4409,244923.47371502,0
+HI.US,D,20110920,000000,14.4812,14.6241,14.2154,14.2233,334937.91012016,0
+HI.US,D,20110921,000000,14.2686,14.4094,13.8166,13.8609,359140.73351441,0
+HI.US,D,20110922,000000,13.5675,13.7634,13.3321,13.4749,446794.0922377,0
+HI.US,D,20110923,000000,13.4749,13.8531,13.409,13.7073,275210.26114885,0
+HI.US,D,20110926,000000,13.8245,13.9604,13.4474,13.9357,261059.02781696,0
+HI.US,D,20110927,000000,14.17,14.4094,13.9357,14.0874,422488.7015979,0
+HI.US,D,20110928,000000,14.0874,14.1543,13.6305,13.662,473198.55710045,0
+HI.US,D,20110929,000000,13.9111,14.2449,13.6226,14.0953,378177.6204925,0
+HI.US,D,20110930,000000,13.9072,14.1927,13.8629,13.8835,604655.23828787,0
+HI.US,D,20111003,000000,13.7634,13.8875,13.1194,13.1263,573353.94908881,0
+HI.US,D,20111004,000000,13.0397,13.7408,12.9028,13.7024,653935.24545663,0
+HI.US,D,20111005,000000,13.6856,13.7939,13.5045,13.6856,402933.90080573,0
+HI.US,D,20111006,000000,13.6699,14.1917,13.6561,14.185,409835.35625773,0
+HI.US,D,20111007,000000,14.1917,14.3522,13.7408,13.7851,288271.8444366,0
+HI.US,D,20111010,000000,13.9978,14.3345,13.7772,14.3208,421260.94120334,0
+HI.US,D,20111011,000000,14.3208,14.5915,14.2606,14.5266,307020.32450645,0
+HI.US,D,20111012,000000,14.6172,14.9834,14.5995,14.887,369612.74773175,0
+HI.US,D,20111013,000000,14.818,14.9687,14.6093,14.956,316656.56800028,0
+HI.US,D,20111014,000000,15.0583,15.4857,15.0456,15.4434,533428.8871266,0
+HI.US,D,20111017,000000,15.4158,15.4857,14.7432,14.7984,376122.21351268,0
+HI.US,D,20111018,000000,14.8634,15.3842,14.7196,15.21,400289.49380206,0
+HI.US,D,20111019,000000,15.2188,15.2799,14.6585,14.7826,403020.21977474,0
+HI.US,D,20111020,000000,14.8033,15.084,14.6585,15.0071,216797.7070584,0
+HI.US,D,20111021,000000,15.21,15.7752,15.1075,15.724,761160.66876588,0
+HI.US,D,20111024,000000,15.8303,16.2213,15.8176,16.0412,538500.38043551,0
+HI.US,D,20111025,000000,15.9751,15.981,15.532,15.5547,333293.78763976,0
+HI.US,D,20111026,000000,15.7841,15.9663,15.3173,15.851,343050.8776902,0
+HI.US,D,20111027,000000,16.2971,16.4832,16.1937,16.2971,709629.25978178,0
+HI.US,D,20111028,000000,16.2971,16.5926,16.2292,16.3808,421382.80327724,0
+HI.US,D,20111031,000000,16.0599,16.2508,15.9189,15.9269,217849.7829631,0
+HI.US,D,20111101,000000,15.4709,15.8767,15.1656,15.2277,360805.16634046,0
+HI.US,D,20111102,000000,15.4434,15.5871,15.2582,15.5635,278044.56988436,0
+HI.US,D,20111103,000000,15.7536,16.2656,15.6324,16.1505,518278.38478872,0
+HI.US,D,20111104,000000,15.9751,16.3237,15.9751,16.3148,389735.22268483,0
+HI.US,D,20111107,000000,16.3188,16.5926,16.0923,16.4921,438563.32466289,0
+HI.US,D,20111108,000000,16.5768,16.6387,16.2292,16.5473,352551.04186816,0
+HI.US,D,20111109,000000,16.2095,16.24,15.5034,15.5172,388994.91058589,0
+HI.US,D,20111110,000000,15.7536,15.9279,15.5172,15.7536,278631.53887366,0
+HI.US,D,20111111,000000,15.9269,16.2449,15.8767,16.2213,250234.6291026,0
+HI.US,D,20111114,000000,16.1238,16.2843,15.98,16.2292,397761.87128587,0
+HI.US,D,20111115,000000,16.2016,16.6762,16.1769,16.5324,498356.98225756,0
+HI.US,D,20111116,000000,16.3641,16.6821,16.1238,16.1475,378993.08087037,0
+HI.US,D,20111117,000000,16.1839,16.1839,15.7614,15.8423,320301.25952723,0
+HI.US,D,20111118,000000,15.8423,16.0923,15.7083,16.0115,312039.01091666,0
+HI.US,D,20111121,000000,15.7536,15.8423,15.4709,15.6856,369069.44598559,0
+HI.US,D,20111122,000000,15.6925,15.8176,15.2868,15.3991,270671.91441328,0
+HI.US,D,20111123,000000,15.2582,15.3626,14.9343,14.9904,306229.23654337,0
+HI.US,D,20111125,000000,14.9333,15.1469,14.7797,14.7885,127281.88963899,0
+HI.US,D,20111128,000000,15.2503,16.0027,15.0583,15.9506,648083.83487476,0
+HI.US,D,20111129,000000,16.9392,16.946,15.5418,15.8303,716294.09970695,0
+HI.US,D,20111130,000000,17.0977,17.1902,16.3739,17.1499,817683.34519357,0
+HI.US,D,20111201,000000,17.0987,17.1814,16.7166,16.758,545055.54449415,0
+HI.US,D,20111202,000000,16.9736,17.0563,16.5314,16.5758,445337.84045456,0
+HI.US,D,20111205,000000,16.8496,17.0218,16.6762,16.8376,375528.13590241,0
+HI.US,D,20111206,000000,16.8141,16.9489,16.6457,16.7816,318867.34912431,0
+HI.US,D,20111207,000000,16.7423,16.9402,16.4823,16.8643,196316.75450458,0
+HI.US,D,20111208,000000,16.6881,16.7974,16.0282,16.0756,301050.09840252,0
+HI.US,D,20111209,000000,16.1189,16.7974,16.0933,16.5926,352841.47981096,0
+HI.US,D,20111212,000000,16.4034,16.4675,16.1721,16.4261,253756.44303837,0
+HI.US,D,20111213,000000,16.5147,16.75,15.9968,16.0599,323829.16656669,0
+HI.US,D,20111214,000000,15.9673,16.0805,15.851,15.8687,269420.79712121,0
+HI.US,D,20111215,000000,16.1189,16.2578,16.0047,16.1966,276699.00948502,0
+HI.US,D,20111216,000000,16.2656,16.4596,15.9673,16.1356,980405.77247515,0
+HI.US,D,20111219,000000,16.4823,16.8771,15.9446,15.9751,400187.94207381,0
+HI.US,D,20111220,000000,16.2804,16.9342,16.2804,16.885,468596.23277607,0
+HI.US,D,20111221,000000,16.7974,17.0632,16.63,17.0179,617588.86639803,0
+HI.US,D,20111222,000000,17.0859,17.208,16.8938,16.9825,362937.75263375,0
+HI.US,D,20111223,000000,16.9825,17.1095,16.9736,17.0179,117371.45647889,0
+HI.US,D,20111227,000000,16.9648,17.3754,16.8062,17.3478,201137.41504469,0
+HI.US,D,20111228,000000,17.3074,17.3134,16.8062,16.8506,316501.19385605,0
+HI.US,D,20111229,000000,16.9263,17.2158,16.75,17.1607,171155.28279562,0
+HI.US,D,20111230,000000,16.9973,17.2405,16.9894,16.9973,210679.21543123,0
+HI.US,D,20120103,000000,17.4334,17.4334,17.1607,17.2011,294444.15847975,0
+HI.US,D,20120104,000000,16.9825,17.1784,16.9736,17.0179,207135.06011525,0
+HI.US,D,20120105,000000,16.9096,17.2257,16.7106,17.0789,232416.36286354,0
+HI.US,D,20120106,000000,17.0475,17.208,16.8386,17.0475,265880.70387436,0
+HI.US,D,20120109,000000,17.1312,17.1312,16.7816,16.9884,214365.54316677,0
+HI.US,D,20120110,000000,17.2325,17.2395,17.0248,17.0938,219800.59166281,0
+HI.US,D,20120111,000000,17.0563,17.1607,16.9569,17.0475,316666.72317309,0
+HI.US,D,20120112,000000,17.1095,17.208,16.8938,17.2011,250203.14806684,0
+HI.US,D,20120113,000000,16.9569,17.1184,16.9008,17.0248,172585.13112941,0
+HI.US,D,20120117,000000,17.1381,17.2937,17.0485,17.0957,280521.41653642,0
+HI.US,D,20120118,000000,17.1095,17.2907,17.0318,17.2907,242805.1046637,0
+HI.US,D,20120119,000000,17.2995,17.3921,17.0859,17.2907,326192.27528311,0
+HI.US,D,20120120,000000,17.2474,17.8924,17.2011,17.8619,541806.90470738,0
+HI.US,D,20120123,000000,17.8619,17.8924,17.5959,17.8096,298908.3724537,0
+HI.US,D,20120124,000000,17.6708,17.8697,17.5163,17.8155,510734.10689689,0
+HI.US,D,20120125,000000,17.789,17.9612,17.5734,17.9328,385064.85870254,0
+HI.US,D,20120126,000000,17.9612,18.0657,17.8539,17.9692,422863.42747516,0
+HI.US,D,20120127,000000,17.8697,18.0322,17.8313,17.8845,425416.43792341,0
+HI.US,D,20120130,000000,17.7565,17.9012,17.4334,17.6708,383380.11553085,0
+HI.US,D,20120131,000000,17.8028,18.0519,17.7821,17.8569,323224.93378359,0
+HI.US,D,20120201,000000,17.9328,18.2823,17.8008,18.1957,519045.10033702,0
+HI.US,D,20120202,000000,18.0657,18.2261,17.523,17.8619,580206.65971124,0
+HI.US,D,20120203,000000,18.1464,18.4113,18.0657,18.1405,347867.47616118,0
+HI.US,D,20120206,000000,17.9612,18.0657,17.4837,17.6797,373478.8220263,0
+HI.US,D,20120207,000000,17.662,17.9869,17.5467,17.9328,272850.19898427,0
+HI.US,D,20120208,000000,17.9781,18.1848,17.8155,18.045,466698.23097506,0
+HI.US,D,20120209,000000,18.108,18.2124,18.0322,18.045,221007.02619443,0
+HI.US,D,20120210,000000,18.0095,18.0657,17.8619,17.9386,290073.37209579,0
+HI.US,D,20120213,000000,18.0804,18.1631,17.9465,17.9859,283091.69077848,0
+HI.US,D,20120214,000000,18.0095,18.0381,17.7723,17.9012,209396.61710341,0
+HI.US,D,20120215,000000,17.9859,18.0244,17.5959,17.6363,274583.68698554,0
+HI.US,D,20120216,000000,17.7663,18.1464,17.6865,18.1405,323394.52516978,0
+HI.US,D,20120217,000000,18.2035,18.2261,17.9544,18.0381,199592.81325798,0
+HI.US,D,20120221,000000,18.0322,18.1317,17.6708,17.6935,250173.69806565,0
+HI.US,D,20120222,000000,17.6797,17.7339,17.4669,17.4837,295241.33954652,0
+HI.US,D,20120223,000000,17.5822,17.6797,17.396,17.6708,332358.49622256,0
+HI.US,D,20120224,000000,17.788,17.9012,17.6186,17.7555,154998.40283075,0
+HI.US,D,20120227,000000,17.6206,17.9328,17.4118,17.8619,288861.85997774,0
+HI.US,D,20120228,000000,17.8471,17.9169,17.6206,17.7486,349906.63486448,0
+HI.US,D,20120229,000000,17.7653,17.8255,17.4926,17.4926,471774.80187036,0
+HI.US,D,20120301,000000,17.6276,17.7249,17.5073,17.534,354578.01436407,0
+HI.US,D,20120302,000000,17.531,17.531,17.2848,17.3331,521953.54183415,0
+HI.US,D,20120305,000000,17.2661,17.5959,17.0563,17.534,388791.80712939,0
+HI.US,D,20120306,000000,17.3419,17.5467,17.276,17.3498,311669.36262582,0
+HI.US,D,20120307,000000,17.3241,17.4551,17.2848,17.3892,119309.06345394,0
+HI.US,D,20120308,000000,17.521,17.655,17.3241,17.6266,216879.96395829,0
+HI.US,D,20120309,000000,17.6393,17.9169,17.5929,17.655,331601.93584708,0
+HI.US,D,20120312,000000,17.662,17.9169,17.6088,17.7939,256831.42936983,0
+HI.US,D,20120313,000000,17.9238,18.1573,17.8235,18.1573,288261.68926378,0
+HI.US,D,20120314,000000,18.1248,18.2054,17.6845,17.7476,227980.58337349,0
+HI.US,D,20120315,000000,17.7329,17.9169,17.531,17.8609,222803.47626721,0
+HI.US,D,20120316,000000,17.8835,17.8835,17.6393,17.6393,599256.748414,0
+HI.US,D,20120319,000000,17.6333,17.9012,17.5547,17.6688,298983.52073261,0
+HI.US,D,20120320,000000,17.655,17.8086,17.4709,17.6481,271743.28514633,0
+HI.US,D,20120321,000000,17.7229,17.8086,17.5851,17.6688,166866.75331155,0
+HI.US,D,20120322,000000,17.526,17.662,17.3793,17.6481,236645.99234521,0
+HI.US,D,20120323,000000,17.6266,17.6481,17.4551,17.5999,225799.25225064,0
+HI.US,D,20120326,000000,17.7162,17.7329,17.399,17.7329,486214.44211048,0
+HI.US,D,20120327,000000,17.7555,17.7555,17.5615,17.6333,276044.00083779,0
+HI.US,D,20120328,000000,17.6777,17.8382,17.5929,17.6688,366311.30104628,0
+HI.US,D,20120329,000000,17.5615,17.788,17.5033,17.7555,273959.1438568,0
+HI.US,D,20120330,000000,17.8736,17.8736,17.6166,17.6166,325752.55629978,0
+HI.US,D,20120402,000000,17.5467,17.7229,17.3498,17.6845,529231.75419796,0
+HI.US,D,20120403,000000,17.6333,17.6845,17.4463,17.5694,216278.77772704,0
+HI.US,D,20120404,000000,17.399,17.4305,17.1381,17.269,381971.59305999,0
+HI.US,D,20120405,000000,17.21,17.21,17.0642,17.0799,121040.52042062,0
+HI.US,D,20120409,000000,16.8219,16.884,16.6427,16.7087,436430.7383696,0
+HI.US,D,20120410,000000,16.6939,16.7009,16.2174,16.2675,545463.78244172,0
+HI.US,D,20120411,000000,16.4074,16.5098,16.2675,16.502,510702.62586113,0
+HI.US,D,20120412,000000,16.5098,16.7727,16.4773,16.6664,395023.02117491,0
+HI.US,D,20120413,000000,16.6349,16.6349,16.4153,16.4221,506163.26360827,0
+HI.US,D,20120416,000000,16.4635,16.7156,16.4301,16.6427,360757.43702818,0
+HI.US,D,20120417,000000,16.8042,17.0799,16.756,16.884,267127.75909729,0
+HI.US,D,20120418,000000,16.8042,16.8042,16.5571,16.6664,274896.46630855,0
+HI.US,D,20120419,000000,16.6427,16.748,16.4074,16.5098,213968.47590931,0
+HI.US,D,20120420,000000,16.7009,16.7323,16.2675,16.3897,500501.75475824,0
+HI.US,D,20120423,000000,16.1809,16.2262,15.9741,16.111,537863.65109936,0
+HI.US,D,20120424,000000,16.1278,16.2105,15.987,16.0666,433380.12445291,0
+HI.US,D,20120425,000000,16.2341,16.3345,16.0873,16.1425,408034.84411582,0
+HI.US,D,20120426,000000,16.111,16.2745,16.111,16.2105,395891.28845146,0
+HI.US,D,20120427,000000,16.2419,16.2892,16.111,16.1898,265876.64180523,0
+HI.US,D,20120430,000000,16.1415,16.1898,16.0095,16.0736,395014.89703665,0
+HI.US,D,20120501,000000,16.0666,16.2971,15.9131,15.9131,429364.76911784,0
+HI.US,D,20120502,000000,15.7644,16.0224,15.7122,15.9189,485300.47655622,0
+HI.US,D,20120503,000000,15.8884,15.8884,15.5901,15.7939,366723.60106299,0
+HI.US,D,20120504,000000,15.7387,15.7507,15.2898,15.4512,538309.46318639,0
+HI.US,D,20120507,000000,15.4512,15.598,15.2976,15.4424,354597.30919243,0
+HI.US,D,20120508,000000,15.2898,16.0224,15.1962,15.6748,684626.2087689,0
+HI.US,D,20120509,000000,15.4699,15.5291,15.2198,15.2682,315840.09210513,0
+HI.US,D,20120510,000000,15.3124,15.3961,15.1785,15.3203,398423.98855407,0
+HI.US,D,20120511,000000,15.1736,15.2898,14.9747,15.1135,392065.83484823,0
+HI.US,D,20120514,000000,14.9677,15.1381,14.8978,14.9677,327369.25981355,0
+HI.US,D,20120515,000000,14.9156,15.1598,14.8771,14.8841,290328.26693369,0
+HI.US,D,20120516,000000,14.9609,15.0376,14.7629,14.7708,258757.86565478,0
+HI.US,D,20120517,000000,14.8151,14.8151,14.5089,14.5089,455141.64429999,0
+HI.US,D,20120518,000000,14.4715,14.7865,14.3858,14.4448,507582.95676923,0
+HI.US,D,20120521,000000,14.4616,14.6752,14.3642,14.3996,598214.82768215,0
+HI.US,D,20120522,000000,14.4301,14.5837,14.1997,14.2626,434750.05726703,0
+HI.US,D,20120523,000000,14.1011,14.2853,13.9958,14.2332,429359.69153143,0
+HI.US,D,20120524,000000,14.2626,14.5355,14.1159,14.5355,387599.5898397,0
+HI.US,D,20120525,000000,14.4902,14.5522,14.179,14.4596,663549.14757024,0
+HI.US,D,20120529,000000,14.5995,14.7384,14.3996,14.6674,462448.29114771,0
+HI.US,D,20120530,000000,14.5246,14.5295,14.3474,14.3916,428396.98114759,0
+HI.US,D,20120531,000000,14.434,14.4665,14.1298,14.4084,657656.10077978,0
+HI.US,D,20120601,000000,14.1396,14.312,14.1111,14.1169,406061.69403589,0
+HI.US,D,20120604,000000,14.177,14.3719,14.1159,14.2933,407113.76994058,0
+HI.US,D,20120605,000000,14.1947,14.4103,14.1258,14.312,369797.57187716,0
+HI.US,D,20120606,000000,14.3819,14.5975,14.3749,14.5818,352312.39530676,0
+HI.US,D,20120607,000000,14.6152,14.8703,14.4902,14.6074,448370.17506017,0
+HI.US,D,20120608,000000,14.5689,14.7708,14.4832,14.6526,251682.75674747,0
+HI.US,D,20120611,000000,14.7708,14.7865,14.0214,14.046,593705.93094776,0
+HI.US,D,20120612,000000,14.1169,14.2105,13.9141,14.1869,469675.72764739,0
+HI.US,D,20120613,000000,14.2558,14.2558,13.7132,13.7929,497622.7632623,0
+HI.US,D,20120614,000000,13.8245,13.8984,13.5586,13.6079,556347.08115848,0
+HI.US,D,20120615,000000,13.5912,13.9653,13.5586,13.8531,757835.86518292,0
+HI.US,D,20120618,000000,13.8078,13.8531,13.6738,13.7536,495790.77008463,0
+HI.US,D,20120619,000000,13.8166,14.1643,13.7772,14.0874,472974.12778101,0
+HI.US,D,20120620,000000,14.046,14.2027,13.9653,14.046,247629.82727294,0
+HI.US,D,20120621,000000,14.054,14.1111,13.8078,13.8245,541582.47538794,0
+HI.US,D,20120622,000000,13.9062,14.179,13.7772,14.046,1283300.0502628,0
+HI.US,D,20120625,000000,13.923,14.046,13.7132,13.7289,281173.37863179,0
+HI.US,D,20120626,000000,13.7684,13.9495,13.5497,13.8767,392312.60554788,0
+HI.US,D,20120627,000000,13.923,14.1031,13.8825,14.0391,277491.11296539,0
+HI.US,D,20120628,000000,13.9062,14.0303,13.7831,14.0303,252018.89296798,0
+HI.US,D,20120629,000000,14.31,14.3789,14.2144,14.2519,454036.76149661,0
+HI.US,D,20120702,000000,14.2716,14.2716,14.0303,14.1111,386161.61736766,0
+HI.US,D,20120703,000000,14.0804,14.3335,14.0804,14.312,212942.80345396,0
+HI.US,D,20120705,000000,14.3188,14.4971,14.2184,14.2489,144797.53172786,0
+HI.US,D,20120706,000000,14.1643,14.2351,13.9958,14.0627,174467.9001712,0
+HI.US,D,20120709,000000,14.0303,14.0874,13.8078,13.8471,469585.34660926,0
+HI.US,D,20120710,000000,13.8825,13.9564,13.6808,13.7201,356673.0265179,0
+HI.US,D,20120711,000000,13.7615,13.8471,13.7053,13.8166,207401.12564326,0
+HI.US,D,20120712,000000,13.7615,13.8078,13.5999,13.6659,276723.3818998,0
+HI.US,D,20120713,000000,13.7053,13.923,13.6738,13.8825,327083.89945716,0
+HI.US,D,20120716,000000,13.8324,13.8825,13.6581,13.7536,201756.88058703,0
+HI.US,D,20120717,000000,13.8078,13.8471,13.5035,13.5753,335333.96186035,0
+HI.US,D,20120718,000000,13.5724,13.8008,13.538,13.7369,237418.80099721,0
+HI.US,D,20120719,000000,13.7684,13.8531,13.6659,13.7378,211478.42753257,0
+HI.US,D,20120720,000000,13.6808,13.7615,13.5912,13.5912,375593.1290085,0
+HI.US,D,20120723,000000,13.4454,13.535,13.1963,13.273,315789.316241,0
+HI.US,D,20120724,000000,13.3045,13.3429,12.9992,13.0485,234000.56982427,0
+HI.US,D,20120725,000000,13.1303,13.2474,12.9914,13.1539,302045.30533939,0
+HI.US,D,20120726,000000,13.3489,13.3489,13.0928,13.2474,356713.6472092,0
+HI.US,D,20120727,000000,13.2957,13.8018,13.28,13.7289,287462.47716244,0
+HI.US,D,20120730,000000,13.7536,13.8018,13.4454,13.4729,178529.96930127,0
+HI.US,D,20120731,000000,13.4257,13.5882,13.3923,13.4168,247525.22899284,0
+HI.US,D,20120801,000000,13.4522,13.5418,13.146,13.146,433424.80721334,0
+HI.US,D,20120802,000000,13.3124,14.3868,13.3124,13.6876,586286.56168168,0
+HI.US,D,20120803,000000,13.6975,14.1169,13.6166,14.0086,400049.83172338,0
+HI.US,D,20120806,000000,14.0086,14.1031,13.9397,14.0086,278055.74057447,0
+HI.US,D,20120807,000000,14.0953,14.305,14.0874,14.1553,334754.10149203,0
+HI.US,D,20120808,000000,14.1031,14.2558,14.0391,14.1643,254544.48444961,0
+HI.US,D,20120809,000000,14.179,14.4508,14.0953,14.4035,257372.70008142,0
+HI.US,D,20120810,000000,14.3247,14.4103,13.9958,14.2883,247402.35140166,0
+HI.US,D,20120813,000000,14.2803,14.305,13.9731,14.1111,175185.87088994,0
+HI.US,D,20120814,000000,14.2027,14.2184,13.9564,13.987,362316.25605685,0
+HI.US,D,20120815,000000,13.9958,14.179,13.9564,14.1643,270945.08856228,0
+HI.US,D,20120816,000000,14.1947,14.6595,14.0391,14.5748,381470.94303971,0
+HI.US,D,20120817,000000,14.5689,14.7471,14.3966,14.7471,240216.55111055,0
+HI.US,D,20120820,000000,14.6664,14.6969,14.5216,14.6458,197454.13386099,0
+HI.US,D,20120821,000000,14.7058,14.7215,14.3749,14.4035,278829.56474375,0
+HI.US,D,20120822,000000,14.436,14.4832,14.2646,14.3602,186441.86444936,0
+HI.US,D,20120823,000000,14.305,14.3896,14.2411,14.3247,158867.52367715,0
+HI.US,D,20120824,000000,14.2706,14.3227,14.1199,14.2519,164354.3635546,0
+HI.US,D,20120827,000000,14.305,14.3513,14.1111,14.1553,189711.83009908,0
+HI.US,D,20120828,000000,14.1643,14.2411,13.9791,14.046,252052.4050383,0
+HI.US,D,20120829,000000,14.1169,14.179,14.0214,14.0627,177096.05889835,0
+HI.US,D,20120830,000000,14.0214,14.054,13.9495,14.0135,200247.8219052,0
+HI.US,D,20120831,000000,14.1504,14.176,13.9673,14.0569,262599.56753454,0
+HI.US,D,20120904,000000,14.0086,14.1376,13.8324,14.0904,299660.87076004,0
+HI.US,D,20120905,000000,14.048,14.1672,13.988,14.048,259195.55360354,0
+HI.US,D,20120906,000000,14.1504,14.3484,14.048,14.2933,405057.34744348,0
+HI.US,D,20120907,000000,14.4173,14.6989,14.2933,14.6851,299873.11387208,0
+HI.US,D,20120910,000000,14.5423,14.825,14.5423,14.6329,261728.25370613,0
+HI.US,D,20120911,000000,14.6851,14.8397,14.6329,14.7403,195238.27515054,0
+HI.US,D,20120912,000000,14.8112,14.946,14.8112,14.9383,209771.34298066,0
+HI.US,D,20120913,000000,14.8958,15.2682,14.6989,15.1075,256984.77247949,0
+HI.US,D,20120914,000000,15.1401,15.3803,15.1075,15.1569,308103.88144689,0
+HI.US,D,20120917,000000,15.0683,15.0683,14.8328,14.9657,257782.96906356,0
+HI.US,D,20120918,000000,14.8958,15.0505,14.8801,15.0505,206390.68594715,0
+HI.US,D,20120919,000000,15.0593,15.1075,14.825,14.8741,166319.38949627,0
+HI.US,D,20120920,000000,14.8112,14.8958,14.5689,14.6162,244875.74440275,0
+HI.US,D,20120921,000000,14.7964,14.8801,14.6911,14.7728,460627.46866016,0
+HI.US,D,20120924,000000,14.7728,14.8477,14.6329,14.7964,307188.90037534,0
+HI.US,D,20120925,000000,14.8477,14.9126,14.5206,14.5423,429797.37948019,0
+HI.US,D,20120926,000000,14.5423,14.5601,14.2706,14.31,295359.1395513,0
+HI.US,D,20120927,000000,14.3572,14.4665,14.31,14.4006,307614.40211673,0
+HI.US,D,20120928,000000,14.3729,14.4006,14.2519,14.2519,299512.60523679,0
+HI.US,D,20121001,000000,14.3484,14.4006,14.1199,14.2766,445824.27323289,0
+HI.US,D,20121002,000000,14.3789,14.5206,14.2233,14.5206,372347.53577357,0
+HI.US,D,20121003,000000,14.5748,14.6989,14.434,14.5522,278173.54057924,0
+HI.US,D,20121004,000000,14.6536,14.8397,14.4488,14.7491,318518.01117913,0
+HI.US,D,20121005,000000,14.8328,14.9874,14.7728,14.8112,228527.94718877,0
+HI.US,D,20121008,000000,14.7658,14.7964,14.6911,14.7403,194425.86132452,0
+HI.US,D,20121009,000000,14.7728,14.8171,14.5423,14.5601,183408.51432648,0
+HI.US,D,20121010,000000,14.6074,14.6231,14.4488,14.5818,356971.58859897,0
+HI.US,D,20121011,000000,14.6595,14.8477,14.6329,14.6458,221917.94519686,0
+HI.US,D,20121012,000000,14.6536,14.7728,14.5286,14.6231,189994.14390362,0
+HI.US,D,20121015,000000,14.6162,14.6911,14.5286,14.6074,238287.06827377,0
+HI.US,D,20121016,000000,14.9737,15.2582,14.8171,15.2494,686763.8726486,0
+HI.US,D,20121017,000000,15.2582,15.9062,15.1075,15.859,630335.63932819,0
+HI.US,D,20121018,000000,15.8687,16.5718,15.789,16.4124,727098.18807566,0
+HI.US,D,20121019,000000,16.3444,16.4271,16.0923,16.2843,774102.4210143,0
+HI.US,D,20121022,000000,16.2626,16.4124,16.0786,16.2065,511603.38969072,0
+HI.US,D,20121023,000000,16.1809,16.2695,16.0402,16.2439,495939.03560788,0
+HI.US,D,20121024,000000,16.2774,16.2912,16.0185,16.0646,498231.05811453,0
+HI.US,D,20121025,000000,16.2193,16.2193,15.9703,16.0263,310168.42808225,0
+HI.US,D,20121026,000000,16.0342,16.1002,15.8413,15.977,245185.47717391,0
+HI.US,D,20121031,000000,15.9476,16.1672,15.8413,16.0402,444107.03350816,0
+HI.US,D,20121101,000000,16.0402,16.4034,15.9299,16.3375,693334.26946649,0
+HI.US,D,20121102,000000,16.4488,16.4488,15.9476,15.9476,352288.02289199,0
+HI.US,D,20121105,000000,15.9141,16.0646,15.9062,16.0095,253433.50854253,0
+HI.US,D,20121106,000000,16.0863,16.1268,15.9002,16.0263,248935.78249825,0
+HI.US,D,20121107,000000,15.8067,15.9141,15.5074,15.6,360166.40596976,0
+HI.US,D,20121108,000000,15.6187,15.6591,15.4039,15.4621,288858.8134259,0
+HI.US,D,20121109,000000,15.3655,15.5527,15.2878,15.4138,273787.52143604,0
+HI.US,D,20121112,000000,15.4138,15.5468,15.3508,15.4709,187664.54725752,0
+HI.US,D,20121113,000000,15.3902,15.5388,15.2011,15.2682,221704.68656753,0
+HI.US,D,20121114,000000,15.2739,15.3586,14.8397,14.8477,320745.04057969,0
+HI.US,D,20121115,000000,14.8112,15.086,14.7658,15.086,324735.0079827,0
+HI.US,D,20121116,000000,15.0376,15.1766,14.8112,15.0318,309210.79528484,0
+HI.US,D,20121119,000000,15.1833,15.3655,15.1569,15.3586,252718.58437563,0
+HI.US,D,20121120,000000,15.3429,15.3961,15.1696,15.3508,221975.82968196,0
+HI.US,D,20121121,000000,15.4138,15.5142,15.3124,15.4296,149111.44914399,0
+HI.US,D,20121123,000000,15.5301,15.6807,15.3803,15.6807,112032.88212469,0
+HI.US,D,20121126,000000,15.5921,15.6659,15.3725,15.5605,484030.06443579,0
+HI.US,D,20121127,000000,16.62,16.62,15.3341,15.9299,750325.09936141,0
+HI.US,D,20121128,000000,15.9299,16.1809,15.8777,16.1356,470767.40872611,0
+HI.US,D,20121129,000000,16.1809,16.4537,16.0923,16.436,444930.61802427,0
+HI.US,D,20121130,000000,16.4124,16.6368,16.4124,16.5807,613751.22658739,0
+HI.US,D,20121203,000000,16.6447,16.6546,15.9703,16.0923,820239.40219366,0
+HI.US,D,20121204,000000,16.1415,16.4034,16.0007,16.368,946032.54349648,0
+HI.US,D,20121205,000000,16.3769,16.5975,16.2695,16.4271,676597.52913331,0
+HI.US,D,20121206,000000,16.4537,16.7038,16.306,16.6821,385498.48458218,0
+HI.US,D,20121207,000000,16.8426,16.8426,16.5265,16.6546,427965.38630252,0
+HI.US,D,20121210,000000,16.6546,16.7924,16.5896,16.7787,364814.42857184,0
+HI.US,D,20121211,000000,16.883,16.9894,16.6891,16.7924,495541.96835042,0
+HI.US,D,20121212,000000,16.8102,17.0839,16.6143,16.7787,516786.58990069,0
+HI.US,D,20121213,000000,16.5896,16.9175,16.436,16.6614,364624.52684002,0
+HI.US,D,20121214,000000,16.6614,17.1508,16.5433,16.9086,537073.57865357,0
+HI.US,D,20121217,000000,16.9263,17.2405,16.9175,17.2335,590662.42565205,0
+HI.US,D,20121218,000000,17.1775,17.8509,17.1775,17.79,943246.97959053,0
+HI.US,D,20121219,000000,17.79,17.9771,17.7239,17.79,639987.11558124,0
+HI.US,D,20121220,000000,17.7968,17.9052,17.5762,17.8332,450468.23376584,0
+HI.US,D,20121221,000000,17.5921,17.7436,17.5605,17.7092,1233015.6965016,0
+HI.US,D,20121224,000000,17.6323,17.6323,17.3901,17.4906,181485.1245934,0
+HI.US,D,20121226,000000,17.5447,17.7092,17.3163,17.3655,507510.85504218,0
+HI.US,D,20121227,000000,17.3655,17.6323,17.3518,17.5517,376973.21699544,0
+HI.US,D,20121228,000000,17.395,17.6472,17.3251,17.4837,270339.8402619,0
+HI.US,D,20121231,000000,17.4502,17.7239,17.3518,17.7172,325685.53215914,0
+HI.US,D,20130102,000000,18.1001,18.3364,18.0253,18.3277,707823.67005347,0
+HI.US,D,20130103,000000,18.3591,18.3689,18.1592,18.2577,379073.30673568,0
+HI.US,D,20130104,000000,18.3591,18.3689,18.2174,18.306,361020.45600436,0
+HI.US,D,20130107,000000,18.1927,18.2242,17.9771,18.0735,474052.60713505,0
+HI.US,D,20130108,000000,18.0667,18.3277,17.9771,18.2823,456827.40298898,0
+HI.US,D,20130109,000000,18.3689,18.4133,18.2823,18.3591,485760.5058852,0
+HI.US,D,20130110,000000,18.4133,18.494,18.2823,18.431,402245.38008819,0
+HI.US,D,20130111,000000,18.4792,18.5935,18.3277,18.5935,458039.9306243,0
+HI.US,D,20130114,000000,18.5039,18.6259,18.4704,18.5551,414580.86851893,0
+HI.US,D,20130115,000000,18.4792,18.6201,18.3916,18.5256,422183.03089586,0
+HI.US,D,20130116,000000,18.494,18.494,18.2577,18.3277,389659.05888865,0
+HI.US,D,20130117,000000,18.3916,18.6919,18.3591,18.6575,222581.07798234,0
+HI.US,D,20130118,000000,18.6575,18.8171,18.5324,18.8171,228656.91788365,0
+HI.US,D,20130122,000000,18.7569,19.0278,18.7422,18.9558,327184.43566813,0
+HI.US,D,20130123,000000,18.884,18.9322,18.7825,18.9155,323248.2906811,0
+HI.US,D,20130124,000000,18.9785,19.2434,18.9322,19.1833,402380.44388675,0
+HI.US,D,20130125,000000,19.2237,19.3547,19.1184,19.2699,399540.04204755,0
+HI.US,D,20130128,000000,19.3241,19.3399,19.1577,19.3053,419869.68252629,0
+HI.US,D,20130129,000000,19.2355,19.4965,19.2287,19.4965,440413.59715163,0
+HI.US,D,20130130,000000,19.4403,19.5269,19.1755,19.3241,396688.46951824,0
+HI.US,D,20130131,000000,19.2287,19.5447,19.2237,19.394,398237.13337409,0
+HI.US,D,20130201,000000,19.4738,19.5723,19.4256,19.4817,394096.86941325,0
+HI.US,D,20130204,000000,19.4019,19.4817,19.2532,19.3773,374349.1203374,0
+HI.US,D,20130205,000000,19.3773,19.5349,19.1184,19.2857,591209.78946733,0
+HI.US,D,20130206,000000,19.1755,19.2621,19.073,19.1913,643434.7967554,0
+HI.US,D,20130207,000000,19.1272,19.4403,19.0327,19.2926,576833.11129872,0
+HI.US,D,20130208,000000,19.3399,19.4334,19.2621,19.3053,275177.76459581,0
+HI.US,D,20130211,000000,19.2532,19.2976,18.8721,19.0278,591053.39980582,0
+HI.US,D,20130212,000000,19.073,19.3468,19.073,19.2355,473086.85019937,0
+HI.US,D,20130213,000000,19.2779,19.5182,19.2532,19.5182,302960.28641094,0
+HI.US,D,20130214,000000,19.4118,19.5811,19.4019,19.5536,207015.2290759,0
+HI.US,D,20130215,000000,19.5536,19.6068,19.2976,19.3399,281709.57175697,0
+HI.US,D,20130219,000000,19.3241,19.5605,19.3241,19.5605,390358.75029631,0
+HI.US,D,20130220,000000,19.5024,19.5723,19.1577,19.1577,243380.90296289,0
+HI.US,D,20130221,000000,19.073,19.2287,18.9627,19.1508,258304.94494677,0
+HI.US,D,20130222,000000,19.2779,19.3635,19.1104,19.2287,224831.4642804,0
+HI.US,D,20130225,000000,19.2926,19.3635,18.7825,18.7992,264511.78657753,0
+HI.US,D,20130226,000000,18.8918,19.0484,18.7422,18.9627,188306.35418007,0
+HI.US,D,20130227,000000,18.9155,19.2699,18.9155,19.1577,167145.00504695,0
+HI.US,D,20130228,000000,19.1577,19.4492,19.0278,19.3468,383264.34656064,0
+HI.US,D,20130301,000000,19.1577,19.2532,18.8721,18.948,281688.24589403,0
+HI.US,D,20130304,000000,18.8721,18.9391,18.6663,18.9322,219478.67268424,0
+HI.US,D,20130305,000000,18.9864,19.1833,18.948,19.0327,224295.27115524,0
+HI.US,D,20130306,000000,19.082,19.1351,18.9155,19.0897,131347.0053209,0
+HI.US,D,20130307,000000,19.0897,19.1184,18.9785,19.1104,161646.9944794,0
+HI.US,D,20130308,000000,19.2287,19.2976,19.0041,19.1656,273885.01109516,0
+HI.US,D,20130311,000000,19.0573,19.2976,19.0278,19.2621,134299.11406118,0
+HI.US,D,20130312,000000,19.2434,19.2926,19.1656,19.2355,252234.18263187,0
+HI.US,D,20130313,000000,19.4708,19.7249,19.3832,19.6354,197622.7097299,0
+HI.US,D,20130314,000000,19.7308,19.7604,19.6284,19.7308,264216.27104831,0
+HI.US,D,20130315,000000,19.7682,19.9613,19.4176,19.8667,465901.04990828,0
+HI.US,D,20130318,000000,19.6531,19.8667,19.5802,19.7308,227342.83852007,0
+HI.US,D,20130319,000000,19.8125,19.8578,19.5251,19.7161,223192.41938641,0
+HI.US,D,20130320,000000,19.8037,19.8824,19.6865,19.8195,106157.09912804,0
+HI.US,D,20130321,000000,19.6698,19.85,19.6048,19.8037,226689.86090741,0
+HI.US,D,20130322,000000,19.8578,19.9613,19.7082,19.8884,187318.25586418,0
+HI.US,D,20130325,000000,19.985,20.1572,19.8884,19.9268,251598.46881302,0
+HI.US,D,20130326,000000,20.0469,20.1504,19.7604,19.8884,125340.2205948,0
+HI.US,D,20130327,000000,19.6994,19.9041,19.6048,19.9041,114541.20981251,0
+HI.US,D,20130328,000000,19.9514,20.0548,19.7377,19.9691,403385.80599646,0
+HI.US,D,20130401,000000,19.9613,20.0085,19.5723,19.8037,292581.69978361,0
+HI.US,D,20130402,000000,19.9199,20.0233,19.7682,19.8884,299153.11211878,0
+HI.US,D,20130403,000000,19.9199,19.9199,19.4798,19.5516,303352.276082,0
+HI.US,D,20130404,000000,19.5585,19.6599,19.4708,19.6205,194804.6492709,0
+HI.US,D,20130405,000000,19.3113,19.4798,19.2886,19.4315,283394.31492867,0
+HI.US,D,20130408,000000,19.4798,19.7457,19.3999,19.7082,221040.53826476,0
+HI.US,D,20130409,000000,19.7082,19.8037,19.6048,19.6284,248354.90661266,0
+HI.US,D,20130410,000000,19.7082,20.0085,19.6531,19.9691,195845.55448549,0
+HI.US,D,20130411,000000,19.9268,20.0233,19.7161,19.7457,267175.48840956,0
+HI.US,D,20130412,000000,19.6531,19.7682,19.5802,19.6354,191993.6974329,0
+HI.US,D,20130415,000000,19.4856,19.5723,18.9067,19.076,526298.94028605,0
+HI.US,D,20130416,000000,19.1381,19.2394,18.9894,19.0927,233842.1491282,0
+HI.US,D,20130417,000000,18.9067,18.9411,18.3247,18.5531,356797.93514364,0
+HI.US,D,20130418,000000,18.6398,18.7491,18.3335,18.3876,307862.18833367,0
+HI.US,D,20130419,000000,18.4203,18.7569,18.3966,18.7116,188716.62316221,0
+HI.US,D,20130422,000000,18.6831,18.7658,18.2459,18.691,291066.5479981,0
+HI.US,D,20130423,000000,18.8328,19.1213,18.8328,19.1213,226234.90916484,0
+HI.US,D,20130424,000000,19.1064,19.2886,19.0445,19.2661,222179.94865574,0
+HI.US,D,20130425,000000,19.3605,19.6127,19.3113,19.5082,177280.88304377,0
+HI.US,D,20130426,000000,19.4935,19.5516,19.337,19.3605,198812.89598501,0
+HI.US,D,20130429,000000,19.4256,19.6205,19.3999,19.6048,218624.62264965,0
+HI.US,D,20130430,000000,19.5881,19.85,19.5251,19.85,297208.39652276,0
+HI.US,D,20130501,000000,19.7682,19.8578,19.2257,19.2325,427187.50006412,0
+HI.US,D,20130502,000000,19.2819,19.7308,19.1783,19.6865,241196.52528819,0
+HI.US,D,20130503,000000,19.6599,19.6599,18.1828,18.7265,756789.88238192,0
+HI.US,D,20130506,000000,18.5925,18.8781,18.5305,18.8781,320726.76126859,0
+HI.US,D,20130507,000000,18.949,19.1883,18.8731,19.1783,202952.14442855,0
+HI.US,D,20130508,000000,19.1883,19.3999,19.1064,19.3999,193107.71989182,0
+HI.US,D,20130509,000000,19.3999,19.5969,19.3999,19.5664,239206.11141445,0
+HI.US,D,20130510,000000,19.5802,19.6914,19.5802,19.6865,146134.96798894,0
+HI.US,D,20130513,000000,19.6914,19.6914,19.4708,19.6777,353007.00912801,0
+HI.US,D,20130514,000000,19.6777,19.9111,19.5516,19.9111,231695.34559295,0
+HI.US,D,20130515,000000,19.8195,20.11,19.7682,20.0736,154697.80971513,0
+HI.US,D,20130516,000000,19.9691,20.1719,19.7535,19.8578,179085.45725481,0
+HI.US,D,20130517,000000,19.8884,19.9691,19.6205,19.7682,394774.21944069,0
+HI.US,D,20130520,000000,19.7082,19.8125,19.6284,19.7457,281488.18898938,0
+HI.US,D,20130521,000000,19.7682,19.7761,19.5969,19.6698,253800.11028152,0
+HI.US,D,20130522,000000,19.6599,19.9199,19.2257,19.337,326285.7028731,0
+HI.US,D,20130523,000000,19.1783,19.3605,18.8928,19.0839,436097.64870093,0
+HI.US,D,20130524,000000,18.9717,19.2886,18.8781,19.2582,201018.59952263,0
+HI.US,D,20130528,000000,19.5251,19.5428,19.2484,19.3922,261041.76402316,0
+HI.US,D,20130529,000000,19.2582,19.3527,19.1381,19.2129,208263.29981612,0
+HI.US,D,20130530,000000,19.2661,19.3527,19.1007,19.1538,222049.96244359,0
+HI.US,D,20130531,000000,19.014,19.0356,18.8239,18.8436,372405.42025867,0
+HI.US,D,20130603,000000,18.9578,19.204,18.7658,19.0514,387112.14154409,0
+HI.US,D,20130604,000000,19.1144,19.3527,18.7658,18.949,469851.41213727,0
+HI.US,D,20130605,000000,18.9411,18.949,18.6259,18.6653,254033.6792565,0
+HI.US,D,20130606,000000,18.7116,18.7992,18.5453,18.7195,243540.33917624,0
+HI.US,D,20130607,000000,18.8554,18.9804,18.7058,18.949,209243.27399375,0
+HI.US,D,20130610,000000,19.0061,19.1007,18.8781,19.0218,156144.92184272,0
+HI.US,D,20130611,000000,18.8652,18.9342,18.6653,18.8554,140005.30567166,0
+HI.US,D,20130612,000000,19.0327,19.1055,18.7294,18.8219,208175.96532982,0
+HI.US,D,20130613,000000,18.7688,19.1204,18.6772,19.011,206838.52906875,0
+HI.US,D,20130614,000000,19.0278,19.1124,18.7215,18.8219,157307.68913121,0
+HI.US,D,20130617,000000,18.9677,18.9677,18.1818,18.4507,352391.6056548,0
+HI.US,D,20130618,000000,18.4428,18.8515,18.4113,18.8288,202277.84095296,0
+HI.US,D,20130619,000000,18.7688,19.1055,18.7294,18.8219,377483.00667127,0
+HI.US,D,20130620,000000,18.5708,18.6772,18.4211,18.5945,271075.07477443,0
+HI.US,D,20130621,000000,18.7362,18.7944,18.4428,18.6369,618943.5664529,0
+HI.US,D,20130624,000000,18.428,18.5551,18.045,18.2203,200176.73569543,0
+HI.US,D,20130625,000000,18.4211,18.5019,18.2271,18.4684,180430.00213686,0
+HI.US,D,20130626,000000,18.5708,18.5856,18.302,18.3966,155216.73904649,0
+HI.US,D,20130627,000000,18.5324,18.7688,18.436,18.7146,184513.39712987,0
+HI.US,D,20130628,000000,18.7078,19.1124,18.564,18.882,462968.23599636,0
+HI.US,D,20130701,000000,18.9204,19.1528,18.8604,19.0897,301156.72771719,0
+HI.US,D,20130702,000000,19.0651,19.1528,18.9548,18.9943,200394.05639389,0
+HI.US,D,20130703,000000,18.8219,18.9943,18.7944,18.9548,127886.12242208,0
+HI.US,D,20130705,000000,19.1282,19.1282,18.7452,18.9617,185430.40923598,0
+HI.US,D,20130708,000000,18.9765,19.203,18.947,19.1863,169639.11549282,0
+HI.US,D,20130709,000000,19.2886,19.5546,19.1863,19.4866,275789.10599989,0
+HI.US,D,20130710,000000,19.5172,19.7111,19.4383,19.6944,229556.66619596,0
+HI.US,D,20130711,000000,19.8717,19.9071,19.463,19.5349,322822.78893972,0
+HI.US,D,20130712,000000,19.5024,19.6304,19.3527,19.4561,162568.06865464,0
+HI.US,D,20130715,000000,19.3842,19.6944,19.3438,19.6639,137111.08141649,0
+HI.US,D,20130716,000000,19.7111,19.7111,19.4866,19.5733,292614.19633665,0
+HI.US,D,20130717,000000,19.6944,19.7269,19.5102,19.7022,370299.23741473,0
+HI.US,D,20130718,000000,19.7328,19.9071,19.5684,19.9071,228377.65063095,0
+HI.US,D,20130719,000000,19.9071,20.1,19.7574,19.9238,351940.71598136,0
+HI.US,D,20130722,000000,19.9987,20.0843,19.855,19.8924,124009.89295471,0
+HI.US,D,20130723,000000,19.9485,19.9485,19.7644,19.846,162828.04107897,0
+HI.US,D,20130724,000000,19.8924,19.8924,19.6304,19.6885,138667.86941059,0
+HI.US,D,20130725,000000,19.6885,19.8717,19.5901,19.8627,185417.2075113,0
+HI.US,D,20130726,000000,19.7899,19.855,19.5733,19.6728,213090.05345992,0
+HI.US,D,20130729,000000,19.6304,19.6944,19.5546,19.6372,168639.84648682,0
+HI.US,D,20130730,000000,19.7574,19.7644,19.6639,19.7574,286624.67540436,0
+HI.US,D,20130731,000000,19.7811,19.846,19.6639,19.7417,152072.69753982,0
+HI.US,D,20130801,000000,19.8224,20.0065,19.7485,19.7998,226142.49709214,0
+HI.US,D,20130802,000000,19.7111,19.8391,19.5901,19.6885,115562.82019873,0
+HI.US,D,20130805,000000,19.6944,19.7111,19.5447,19.5901,300551.47941682,0
+HI.US,D,20130806,000000,19.6471,20.236,19.1124,19.463,340069.31894873,0
+HI.US,D,20130807,000000,19.4473,19.5102,19.2651,19.4473,182034.51944324,0
+HI.US,D,20130808,000000,19.5102,19.6806,19.4955,19.5901,284733.7822243,0
+HI.US,D,20130809,000000,19.6304,19.9001,19.6304,19.8313,325766.77354174,0
+HI.US,D,20130812,000000,19.6806,19.7998,19.5821,19.7574,211685.59305821,0
+HI.US,D,20130813,000000,19.8313,19.9001,19.6728,19.846,96159.331481651,0
+HI.US,D,20130814,000000,19.8795,19.9071,19.7644,19.846,294665.54124733,0
+HI.US,D,20130815,000000,19.7111,19.7899,19.3213,19.6078,382504.73963332,0
+HI.US,D,20130816,000000,19.5024,19.6944,19.4561,19.4866,291941.92389562,0
+HI.US,D,20130819,000000,19.4325,19.4955,19.1676,19.1764,163945.11008974,0
+HI.US,D,20130820,000000,19.2385,19.3605,19.1863,19.2819,174022.08808417,0
+HI.US,D,20130821,000000,19.2474,19.4325,18.947,19.1124,481944.19193749,0
+HI.US,D,20130822,000000,19.2257,19.6885,18.9943,19.6078,227626.1678419,0
+HI.US,D,20130823,000000,19.6078,19.6944,19.4955,19.6728,168050.84646296,0
+HI.US,D,20130826,000000,19.7574,19.8391,19.6728,19.7899,173355.90874684,0
+HI.US,D,20130827,000000,19.655,19.7269,19.3675,19.3675,247585.14451251,0
+HI.US,D,20130828,000000,19.3527,19.6471,19.3527,19.6471,251297.8756974,0
+HI.US,D,20130829,000000,19.5979,19.9987,19.5979,19.9416,320272.82504331,0
+HI.US,D,20130830,000000,19.9573,19.9573,19.6471,19.719,331061.68065279,0
+HI.US,D,20130903,000000,19.9917,20.2705,19.8224,19.8854,587368.08758756,0
+HI.US,D,20130904,000000,19.855,20.0736,19.8391,20.0548,941141.81226388,0
+HI.US,D,20130905,000000,20.0381,20.1661,20.0007,20.0793,584209.82883893,0
+HI.US,D,20130906,000000,20.1592,20.2458,19.8627,20.2123,429097.68807253,0
+HI.US,D,20130909,000000,20.2812,20.6801,20.2508,20.5807,303015.1243442,0
+HI.US,D,20130910,000000,20.7067,21.1892,20.6978,21.1046,564912.96943652,0
+HI.US,D,20130911,000000,21.1163,21.4876,21.0346,21.4245,476759.97621025,0
+HI.US,D,20130912,000000,21.3773,21.5644,21.3458,21.4974,321490.43026505,0
+HI.US,D,20130913,000000,21.5644,21.8372,21.4836,21.777,331235.3341081,0
+HI.US,D,20130916,000000,21.9622,22.0528,21.6422,21.7101,335591.90325011,0
+HI.US,D,20130917,000000,21.7553,21.9159,21.6944,21.8609,294810.76021874,0
+HI.US,D,20130918,000000,21.845,22.171,21.7101,22.1089,358015.54036539,0
+HI.US,D,20130919,000000,22.1325,22.4123,22.0784,22.3501,254404.34306463,0
+HI.US,D,20130920,000000,22.4457,22.56,22.0183,22.0361,529484.6180013,0
+HI.US,D,20130923,000000,22.0439,22.1414,21.8115,22.0105,341786.55867347,0
+HI.US,D,20130924,000000,21.9721,22.1414,21.8686,21.9317,457258.99783405,0
+HI.US,D,20130925,000000,21.9799,22.1946,21.8372,21.8863,319113.10430668,0
+HI.US,D,20130926,000000,21.8863,22.1089,21.8863,22.0695,324162.25623536,0
+HI.US,D,20130927,000000,21.8776,22.1267,21.8214,21.9721,232083.27319487,0
+HI.US,D,20130930,000000,21.845,22.0784,21.8027,21.9562,315499.89381548,0
+HI.US,D,20131001,000000,21.9021,22.3414,21.9021,22.3414,549064.80672554,0
+HI.US,D,20131002,000000,22.302,22.4536,22.302,22.3984,477679.01935092,0
+HI.US,D,20131003,000000,22.3748,22.4457,22.2704,22.3817,413447.55123164,0
+HI.US,D,20131004,000000,22.3984,22.6219,22.3984,22.4782,734447.48664924,0
+HI.US,D,20131007,000000,22.3669,22.4782,22.171,22.2458,715263.34966519,0
+HI.US,D,20131008,000000,22.2035,22.3167,22.0272,22.0272,462261.43596773,0
+HI.US,D,20131009,000000,22.1267,22.1267,21.6677,21.6944,522870.55394026,0
+HI.US,D,20131010,000000,21.908,22.5097,21.845,22.3414,769075.61046583,0
+HI.US,D,20131011,000000,22.3501,23.1685,22.302,23.0415,629612.59102304,0
+HI.US,D,20131014,000000,23.0021,23.584,22.9036,23.4935,1077934.0212536,0
+HI.US,D,20131015,000000,23.3861,23.6106,23.2571,23.3517,677543.99124061,0
+HI.US,D,20131016,000000,23.457,23.5369,23.0788,23.1921,561201.25376891,0
+HI.US,D,20131017,000000,23.1341,23.3949,23.07,23.3093,552159.08788538,0
+HI.US,D,20131018,000000,23.4797,23.5623,23.1833,23.5623,434765.29002627,0
+HI.US,D,20131021,000000,23.5369,23.6963,23.4668,23.6392,512137.55178133,0
+HI.US,D,20131022,000000,23.6884,23.7987,23.5369,23.584,514420.43463243,0
+HI.US,D,20131023,000000,23.5023,23.5683,23.1833,23.2167,346876.33129344,0
+HI.US,D,20131024,000000,23.2167,23.2876,22.9735,23.0355,414464.08403144,0
+HI.US,D,20131025,000000,23.1261,23.2502,23.07,23.1685,271523.93341331,0
+HI.US,D,20131028,000000,23.2247,23.2247,23.0494,23.1418,327569.31671821,0
+HI.US,D,20131029,000000,23.2324,23.3093,22.9489,23.1015,269406.57987926,0
+HI.US,D,20131030,000000,23.1173,23.1921,22.7913,22.8376,245704.40650528,0
+HI.US,D,20131031,000000,22.8228,22.8721,22.5994,22.6376,418971.96524854,0
+HI.US,D,20131101,000000,22.6141,22.8228,22.4713,22.5737,439447.84021595,0
+HI.US,D,20131104,000000,22.7007,22.7696,22.5994,22.7422,575357.56468723,0
+HI.US,D,20131105,000000,22.7086,22.8465,22.6376,22.7696,336937.46364944,0
+HI.US,D,20131106,000000,22.9272,22.9272,22.6219,22.7422,177047.31406879,0
+HI.US,D,20131107,000000,22.7835,22.8228,22.3748,22.3886,589481.37905248,0
+HI.US,D,20131108,000000,22.3581,22.7155,22.3581,22.6713,321254.83025551,0
+HI.US,D,20131111,000000,22.6713,22.7756,22.5265,22.55,239141.11830837,0
+HI.US,D,20131112,000000,22.5403,22.8534,22.5265,22.8288,333097.79280424,0
+HI.US,D,20131113,000000,22.7422,23.1685,22.7422,23.1094,406118.56300372,0
+HI.US,D,20131114,000000,23.1261,23.264,23.0257,23.201,155612.79078668,0
+HI.US,D,20131115,000000,23.1921,23.2571,23.0494,23.1418,235140.99573253,0
+HI.US,D,20131118,000000,23.1341,23.1921,22.6713,22.7332,261353.5278289,0
+HI.US,D,20131119,000000,22.687,22.7696,22.3414,22.4841,254923.27239598,0
+HI.US,D,20131120,000000,22.5914,22.6623,22.0361,22.1582,301919.38119637,0
+HI.US,D,20131121,000000,22.171,22.4457,22.171,22.3817,289842.84967266,0
+HI.US,D,20131122,000000,22.4359,22.679,22.2625,22.6536,196011.08380254,0
+HI.US,D,20131125,000000,22.7619,23.0552,22.6938,22.8632,310236.46774019,0
+HI.US,D,20131126,000000,22.5265,23.3684,21.5063,23.264,835104.54417516,0
+HI.US,D,20131127,000000,23.3762,24.0271,23.2167,23.584,762859.62917953,0
+HI.US,D,20131129,000000,23.5623,23.5623,22.3669,22.5403,539892.65462984,0
+HI.US,D,20131202,000000,22.5186,22.9922,22.3886,22.7234,587281.76861855,0
+HI.US,D,20131203,000000,22.6456,22.7086,22.4624,22.4939,886629.86005557,0
+HI.US,D,20131204,000000,22.4624,22.9922,22.3984,22.6623,460883.37901535,0
+HI.US,D,20131205,000000,22.7332,22.9568,22.679,22.7234,301955.93981853,0
+HI.US,D,20131206,000000,22.8721,23.008,22.8288,22.8789,152310.32858392,0
+HI.US,D,20131209,000000,22.8632,23.0788,22.8632,23.07,191583.42845075,0
+HI.US,D,20131210,000000,22.9824,23.0355,22.7756,22.9194,289916.98243428,0
+HI.US,D,20131211,000000,23.0021,23.0021,22.5019,22.5737,206570.43250617,0
+HI.US,D,20131212,000000,22.5994,22.7519,22.3078,22.6376,271474.17306646,0
+HI.US,D,20131213,000000,22.5146,22.7746,22.4584,22.557,298576.29830231,0
+HI.US,D,20131216,000000,22.6998,23.136,22.5964,23.0504,233809.65257514,0
+HI.US,D,20131217,000000,23.0168,23.0562,22.8779,23.0021,199555.23911853,0
+HI.US,D,20131218,000000,23.072,23.1626,22.7746,23.0562,386295.66564896,0
+HI.US,D,20131219,000000,23.0957,23.3211,22.9656,23.2906,785995.14390986,0
+HI.US,D,20131220,000000,23.2956,23.3704,22.8859,23.0504,1012346.8375622,0
+HI.US,D,20131223,000000,23.1941,23.2591,22.6122,22.7412,569756.98687413,0
+HI.US,D,20131224,000000,22.8288,23.3969,22.8288,23.3901,161829.78759026,0
+HI.US,D,20131226,000000,23.4293,23.59,23.2956,23.5416,321504.64750701,0
+HI.US,D,20131227,000000,23.6293,23.6855,23.4206,23.6619,268008.21258123,0
+HI.US,D,20131230,000000,23.6697,23.7535,23.5663,23.7179,172570.91388744,0
+HI.US,D,20131231,000000,23.7908,23.8391,23.6697,23.7682,284842.44257353,0
+HI.US,D,20140102,000000,23.6372,23.6372,22.9578,23.3043,322968.00791111,0
+HI.US,D,20140103,000000,23.2817,23.4433,23.0355,23.3624,172060.10869434,0
+HI.US,D,20140106,000000,23.452,23.452,23.1764,23.267,266082.79181358,0
+HI.US,D,20140107,000000,23.3901,23.4433,23.2748,23.3901,127192.52411812,0
+HI.US,D,20140108,000000,23.3123,23.3624,23.0168,23.3043,299510.57420223,0
+HI.US,D,20140109,000000,23.3477,23.3901,23.203,23.2817,332083.291039,0
+HI.US,D,20140110,000000,23.2108,23.2512,22.9656,23.1626,308558.83318946,0
+HI.US,D,20140113,000000,23.0424,23.1705,22.8288,22.9499,409625.14418025,0
+HI.US,D,20140114,000000,23.0267,23.0562,22.815,23.0267,237496.99582797,0
+HI.US,D,20140115,000000,23.0267,23.3901,23.0021,23.1626,519636.13139544,0
+HI.US,D,20140116,000000,23.0621,23.2197,23.0021,23.1626,340570.98448629,0
+HI.US,D,20140117,000000,23.0621,23.4433,23.0267,23.3389,297185.03962526,0
+HI.US,D,20140121,000000,23.462,23.462,23.2108,23.2512,197432.80799806,0
+HI.US,D,20140122,000000,23.2276,23.2748,23.136,23.1941,128272.01898944,0
+HI.US,D,20140123,000000,23.1764,23.2108,22.9745,23.1843,300565.69665877,0
+HI.US,D,20140124,000000,23.0021,23.0621,22.2655,22.362,252331.67229099,0
+HI.US,D,20140127,000000,22.3541,22.4417,21.9021,22.0292,223686.97630301,0
+HI.US,D,20140128,000000,22.0292,22.1276,21.7603,22.0872,283706.07873441,0
+HI.US,D,20140129,000000,21.8619,22.0872,21.7603,21.8214,204383.00827962,0
+HI.US,D,20140130,000000,22.0056,22.0646,21.777,21.9572,190619.70254964,0
+HI.US,D,20140131,000000,21.5998,21.9976,21.4413,21.8696,269636.08678511,0
+HI.US,D,20140203,000000,21.8529,21.9248,21.1587,21.1685,407731.20444835,0
+HI.US,D,20140204,000000,21.2119,21.3497,21.0218,21.1085,303185.73124767,0
+HI.US,D,20140205,000000,21.0523,23.452,21.004,22.6516,1183071.5410301,0
+HI.US,D,20140206,000000,22.7903,22.9272,22.2803,22.3197,354840.01782296,0
+HI.US,D,20140207,000000,22.3541,22.6122,22.1985,22.5373,272011.38170892,0
+HI.US,D,20140210,000000,22.4674,22.5717,22.0952,22.2577,420319.55668244,0
+HI.US,D,20140211,000000,22.3364,22.685,22.2803,22.5964,271519.87134418,0
+HI.US,D,20140212,000000,22.6189,23.1271,22.6189,23.0424,525364.66438613,0
+HI.US,D,20140213,000000,22.9036,23.9533,22.9036,23.9365,517784.84338942,0
+HI.US,D,20140214,000000,23.9365,24.1621,23.6855,23.9947,367726.93213811,0
+HI.US,D,20140218,000000,23.9858,24.0833,23.7278,23.8745,210254.72920714,0
+HI.US,D,20140219,000000,23.7278,23.9365,23.6372,23.6619,287629.02199676,0
+HI.US,D,20140220,000000,23.6235,23.7682,23.5072,23.6619,180246.19350872,0
+HI.US,D,20140221,000000,23.7602,23.8125,23.6452,23.7771,226755.86953078,0
+HI.US,D,20140224,000000,23.7682,24.0025,23.6372,23.8214,273269.60762196,0
+HI.US,D,20140225,000000,23.8391,23.9947,23.6933,23.7682,154173.80279736,0
+HI.US,D,20140226,000000,23.7968,24.5106,23.7682,24.1876,287157.82197768,0
+HI.US,D,20140227,000000,24.0833,24.1778,23.7682,24.0833,347517.12269871,0
+HI.US,D,20140228,000000,24.1473,24.421,24.0764,24.1394,215728.3673599,0
+HI.US,D,20140303,000000,23.9533,24.4456,23.9139,24.2989,376321.25490006,0
+HI.US,D,20140304,000000,24.6161,25.3979,24.5737,24.9725,527344.92308704,0
+HI.US,D,20140305,000000,24.9941,25.1645,24.8395,25.1409,280659.52688685,0
+HI.US,D,20140306,000000,25.1645,25.5338,24.9853,25.325,345261.65881424,0
+HI.US,D,20140307,000000,25.3979,25.5417,25.2876,25.4885,269991.51783399,0
+HI.US,D,20140310,000000,25.4501,25.6775,25.3162,25.6125,287471.61681797,0
+HI.US,D,20140311,000000,25.6125,25.6431,25.196,25.2393,259489.03809819,0
+HI.US,D,20140312,000000,25.0404,25.4501,25.0267,25.4235,248098.99625746,0
+HI.US,D,20140313,000000,25.4727,25.6037,25.2669,25.3309,317296.34388826,0
+HI.US,D,20140314,000000,25.261,25.6775,25.261,25.5475,273917.5076482,0
+HI.US,D,20140317,000000,25.712,25.9651,25.585,25.9247,273221.87830968,0
+HI.US,D,20140318,000000,25.8449,26.4043,25.712,26.2743,537901.22523882,0
+HI.US,D,20140319,000000,26.2369,26.3295,25.779,25.9,361460.17498769,0
+HI.US,D,20140320,000000,25.909,26.3235,25.8391,26.2822,281655.74934099,0
+HI.US,D,20140321,000000,26.3383,26.6889,26.1768,26.3629,502892.28244129,0
+HI.US,D,20140324,000000,26.3383,26.5018,25.8519,26.1119,239634.65970768,0
+HI.US,D,20140325,000000,26.2743,26.3954,25.9572,26.041,205351.81176714,0
+HI.US,D,20140326,000000,26.1345,26.3009,25.8037,25.8124,260775.69849513,0
+HI.US,D,20140327,000000,25.7465,25.9188,25.6264,25.7366,279002.20268177,0
+HI.US,D,20140328,000000,25.7465,26.3009,25.7465,25.8519,211706.91892115,0
+HI.US,D,20140331,000000,26.0064,26.4289,25.8913,26.2822,270691.20924164,0
+HI.US,D,20140401,000000,26.3462,26.6889,26.1995,26.3462,350505.79006116,0
+HI.US,D,20140402,000000,26.4131,26.5747,26.2192,26.551,325187.92869071,0
+HI.US,D,20140403,000000,26.558,26.7135,26.3807,26.5993,351316.17285261,0
+HI.US,D,20140404,000000,26.7813,26.7813,26.228,26.228,400880.52486048,0
+HI.US,D,20140407,000000,26.1768,26.4043,25.5012,25.6185,256510.52590856,0
+HI.US,D,20140408,000000,25.6185,25.8302,25.3408,25.6421,303772.70023695,0
+HI.US,D,20140409,000000,25.6657,25.7957,25.4796,25.6588,262505.12442726,0
+HI.US,D,20140410,000000,25.5948,25.6115,24.9676,25.0542,267706.60394832,0
+HI.US,D,20140411,000000,25.0148,25.1231,24.6722,24.997,419605.64803284,0
+HI.US,D,20140414,000000,25.2354,25.3871,24.6722,24.8613,198526.52011134,0
+HI.US,D,20140415,000000,24.9094,24.9745,24.2595,24.7804,242446.62706296,0
+HI.US,D,20140416,000000,24.9429,25.1438,24.8248,25.132,293761.73086589,0
+HI.US,D,20140417,000000,25.0876,25.585,25.0542,25.4727,259587.54327459,0
+HI.US,D,20140421,000000,25.4796,25.5574,25.2669,25.3959,160631.47719688,0
+HI.US,D,20140422,000000,25.4954,25.5948,25.3566,25.5012,160066.84958781,0
+HI.US,D,20140423,000000,25.5151,25.5151,25.1143,25.2099,175446.85883154,0
+HI.US,D,20140424,000000,25.3733,25.4215,25.0365,25.1754,152967.36826571,0
+HI.US,D,20140425,000000,25.0966,25.0966,24.5442,24.6968,205809.81006156,0
+HI.US,D,20140428,000000,24.7548,24.7904,24.1118,24.4122,257334.11042469,0
+HI.US,D,20140429,000000,24.5668,24.7627,24.4801,24.5028,157474.23396554,0
+HI.US,D,20140430,000000,24.3895,24.7548,24.2173,24.7145,233053.09219967,0
+HI.US,D,20140501,000000,24.6338,24.681,24.3069,24.5442,264327.97794938,0
+HI.US,D,20140502,000000,24.6338,24.8927,24.5442,24.7057,174163.24498644,0
+HI.US,D,20140505,000000,24.5747,24.7727,24.3333,24.4536,323052.29584557,0
+HI.US,D,20140506,000000,24.3797,24.5747,24.1759,24.2113,327386.52360735,0
+HI.US,D,20140507,000000,24.2832,24.3333,23.7308,24.2762,450516.9785954,0
+HI.US,D,20140508,000000,24.3069,24.4851,24.0734,24.2015,335180.61875069,0
+HI.US,D,20140509,000000,24.0803,24.4456,24.0803,24.4122,182222.3901405,0
+HI.US,D,20140512,000000,24.5914,25.2266,24.5195,25.132,355902.24890047,0
+HI.US,D,20140513,000000,25.0809,25.3142,24.5747,24.6968,902333.81931244,0
+HI.US,D,20140514,000000,24.5275,24.5529,24.0311,24.104,471335.08288702,0
+HI.US,D,20140515,000000,23.8864,23.9563,23.5259,23.7731,301235.93806523,0
+HI.US,D,20140516,000000,23.6332,23.9248,23.5102,23.911,253376.63957471,0
+HI.US,D,20140519,000000,23.8519,24.3256,23.7308,24.3256,201059.22021393,0
+HI.US,D,20140520,000000,24.2173,24.233,23.5673,23.6963,320445.46298135,0
+HI.US,D,20140521,000000,23.7819,23.9248,23.5004,23.8174,159963.26682499,0
+HI.US,D,20140522,000000,23.7997,24.0449,23.7495,23.9504,135448.67962499,0
+HI.US,D,20140523,000000,23.9907,24.1552,23.8174,24.1552,170370.28793624,0
+HI.US,D,20140527,000000,24.2595,24.5914,24.1118,24.4801,204218.49447985,0
+HI.US,D,20140528,000000,24.4359,24.7145,24.3895,24.5599,268604.32122607,0
+HI.US,D,20140529,000000,24.5914,24.6968,24.421,24.6426,299271.92764084,0
+HI.US,D,20140530,000000,24.6889,24.7145,24.4713,24.6239,215264.27596179,0
+HI.US,D,20140602,000000,24.5993,24.5993,24.1759,24.3256,121984.95149338,0
+HI.US,D,20140603,000000,24.2113,24.2832,23.7997,24.2418,286948.62541749,0
+HI.US,D,20140604,000000,24.104,24.5352,24.0055,24.4801,153208.04586168,0
+HI.US,D,20140605,000000,24.4851,25.0365,24.3482,25.0365,208721.29811053,0
+HI.US,D,20140606,000000,25.139,25.5012,24.9508,25.3063,272301.81965171,0
+HI.US,D,20140609,000000,25.3221,25.6115,25.2099,25.5574,237470.59237863,0
+HI.US,D,20140610,000000,25.4629,25.7633,25.4629,25.712,210343.07921072,0
+HI.US,D,20140611,000000,25.585,25.7553,25.585,25.7366,207307.69805327,0
+HI.US,D,20140612,000000,25.6332,25.8676,25.3259,25.5811,200983.05641775,0
+HI.US,D,20140613,000000,25.5811,25.6756,25.3841,25.4599,190310.98529576,0
+HI.US,D,20140616,000000,25.3762,25.6155,25.2216,25.5909,177919.64341448,0
+HI.US,D,20140617,000000,25.649,26.0133,25.5368,25.9237,300982.0587446,0
+HI.US,D,20140618,000000,25.9307,25.9307,25.4984,25.8371,166508.27571083,0
+HI.US,D,20140619,000000,25.8756,25.9385,25.7347,25.9237,174777.63294236,0
+HI.US,D,20140620,000000,25.9729,26.3108,25.8588,26.2762,538487.17871084,0
+HI.US,D,20140623,000000,26.357,26.4397,26.1354,26.2202,351198.37284784,0
+HI.US,D,20140624,000000,26.1778,26.5874,25.9178,26.3108,403269.02150897,0
+HI.US,D,20140625,000000,26.1541,26.5234,26.0655,26.4397,252759.20506694,0
+HI.US,D,20140626,000000,26.4397,26.4397,26.0942,26.3402,141790.58505433,0
+HI.US,D,20140627,000000,26.1453,26.8719,26.1196,26.489,1137903.3633381,0
+HI.US,D,20140630,000000,26.3481,26.7095,26.1039,26.685,702821.23191977,0
+HI.US,D,20140701,000000,26.6927,27.2245,26.6927,27.0109,365306.95445386,0
+HI.US,D,20140702,000000,26.9223,26.9822,26.6278,26.7095,193017.33885368,0
+HI.US,D,20140703,000000,26.7991,26.9745,26.7174,26.9645,129516.02766053,0
+HI.US,D,20140707,000000,26.8327,26.9882,26.5047,26.554,226634.00745688,0
+HI.US,D,20140708,000000,26.4958,26.547,26.1039,26.3905,274217.08524655,0
+HI.US,D,20140709,000000,26.4654,26.5234,26.2931,26.423,155538.65802506,0
+HI.US,D,20140710,000000,25.908,26.2526,25.7091,26.0577,153105.47861615,0
+HI.US,D,20140711,000000,26.041,26.0882,25.7001,25.8194,107351.34745228,0
+HI.US,D,20140714,000000,26.1119,26.1453,25.8676,26.031,156819.22531832,0
+HI.US,D,20140715,000000,25.9641,26.1453,25.6155,25.7091,190828.89910985,0
+HI.US,D,20140716,000000,25.7288,25.899,25.4767,25.7189,166272.67570127,0
+HI.US,D,20140717,000000,25.5535,25.7091,25.1872,25.2296,154858.26144577,0
+HI.US,D,20140718,000000,25.1409,25.6924,25.1409,25.6756,151840.14408213,0
+HI.US,D,20140721,000000,25.5634,25.7189,25.3102,25.6391,121973.78080327,0
+HI.US,D,20140722,000000,25.7681,26.1266,25.7681,26.0223,270616.06096273,0
+HI.US,D,20140723,000000,25.9986,25.9986,25.6637,25.7347,124731.92574257,0
+HI.US,D,20140724,000000,25.9178,25.9178,25.4442,25.5368,264093.39345712,0
+HI.US,D,20140725,000000,25.2945,25.4599,25.134,25.2453,220985.70033151,0
+HI.US,D,20140728,000000,25.2945,25.3437,24.8011,24.9174,205640.21867538,0
+HI.US,D,20140729,000000,24.9104,25.126,24.748,24.878,165635.94636514,0
+HI.US,D,20140730,000000,25.0384,25.134,24.7952,25.0906,150315.85264106,0
+HI.US,D,20140731,000000,24.748,25.134,24.359,24.5825,298938.83797218,0
+HI.US,D,20140801,000000,24.5825,24.6071,24.0193,24.0774,417694.44450714,0
+HI.US,D,20140804,000000,24.2153,24.3767,23.6825,24.3473,497025.63910017,0
+HI.US,D,20140805,000000,24.2557,24.5825,24.2073,24.3305,192598.94573328,0
+HI.US,D,20140806,000000,24.1502,24.5265,24.1344,24.3473,226645.17814698,0
+HI.US,D,20140807,000000,24.1257,25.0384,23.6589,24.6632,240974.12700331,0
+HI.US,D,20140808,000000,24.6879,25.5062,24.6879,25.4068,228916.89030798,0
+HI.US,D,20140811,000000,25.5535,26.2438,25.5288,25.6254,352677.98152847,0
+HI.US,D,20140812,000000,25.5998,25.7189,25.3005,25.5062,147574.97149555,0
+HI.US,D,20140813,000000,25.6254,26.1778,25.6254,26.031,188940.03696436,0
+HI.US,D,20140814,000000,26.0577,26.1689,25.8903,26.1039,147583.0956338,0
+HI.US,D,20140815,000000,26.3649,26.4151,25.8823,26.1689,307564.64176989,0
+HI.US,D,20140818,000000,26.4958,26.9567,26.4397,26.8415,246707.73758041,0
+HI.US,D,20140819,000000,26.8572,26.9567,26.685,26.9311,149159.17845628,0
+HI.US,D,20140820,000000,26.7843,26.8779,26.4574,26.6543,161337.26170824,0
+HI.US,D,20140821,000000,26.676,26.9882,26.2931,26.9822,137885.92110303,0
+HI.US,D,20140822,000000,26.9488,27.1941,26.8238,27.1094,173789.53462647,0
+HI.US,D,20140825,000000,27.2885,27.4777,27.0049,27.4225,224756.31600151,0
+HI.US,D,20140826,000000,27.4629,27.6441,27.4126,27.5515,173284.82253706,0
+HI.US,D,20140827,000000,27.6609,27.6609,27.3506,27.455,92704.541686523,0
+HI.US,D,20140828,000000,27.3723,27.4461,27.2019,27.2885,123590.48431703,0
+HI.US,D,20140829,000000,27.3723,27.5918,27.1782,27.3565,148005.55082333,0
+HI.US,D,20140902,000000,27.3437,27.4126,26.9822,27.2245,316365.11454018,0
+HI.US,D,20140903,000000,27.2885,27.5189,27.0453,27.1714,347478.53304198,0
+HI.US,D,20140904,000000,27.2019,27.4038,26.8415,26.8879,175901.81057411,0
+HI.US,D,20140905,000000,26.7686,26.9223,26.2605,26.7411,247284.55139689,0
+HI.US,D,20140908,000000,26.6446,26.8504,26.554,26.6692,203543.17548697,0
+HI.US,D,20140909,000000,26.6692,26.7843,26.4072,26.5146,181879.14529902,0
+HI.US,D,20140910,000000,26.554,26.6189,26.3255,26.4741,140244.96775034,0
+HI.US,D,20140911,000000,26.357,26.9567,26.2841,26.94,303351.26056471,0
+HI.US,D,20140912,000000,26.8849,26.9468,26.5647,26.615,409820.12349849,0
+HI.US,D,20140915,000000,26.5904,26.615,26.2959,26.5175,235719.84058357,0
+HI.US,D,20140916,000000,26.4269,26.6593,26.3422,26.6229,286471.3322947,0
+HI.US,D,20140917,000000,26.6593,27.2551,26.4988,27.067,293882.57742251,0
+HI.US,D,20140918,000000,27.0935,27.6017,27.0935,27.2403,366920.6114158,0
+HI.US,D,20140919,000000,27.2787,27.4717,26.7144,26.8297,474956.41751649,0
+HI.US,D,20140922,000000,26.6899,26.7646,26.2959,26.3334,175203.13468374,0
+HI.US,D,20140923,000000,26.3925,26.615,26.2714,26.3334,297134.26376114,0
+HI.US,D,20140924,000000,26.4604,26.9193,26.4014,26.8208,228279.14545455,0
+HI.US,D,20140925,000000,26.8297,26.8297,26.2122,26.3767,475344.34511841,0
+HI.US,D,20140926,000000,26.359,26.4515,26.0233,26.1551,179398.23657783,0
+HI.US,D,20140929,000000,25.9178,25.9474,25.589,25.7937,222550.61246386,0
+HI.US,D,20140930,000000,25.842,25.9178,25.3811,25.4225,314847.9317201,0
+HI.US,D,20141001,000000,25.4412,25.5604,24.9933,25.0503,249480.09976169,0
+HI.US,D,20141002,000000,25.0414,25.3811,24.8268,25.2915,203226.33409483,0
+HI.US,D,20141003,000000,25.5978,25.655,25.3142,25.3408,129149.42592154,0
+HI.US,D,20141006,000000,25.3654,25.4501,25.0414,25.0414,123264.50326934,0
+HI.US,D,20141007,000000,24.8366,24.8868,24.4082,24.4082,242489.27878882,0
+HI.US,D,20141008,000000,24.3758,25.0335,24.0557,25.002,349344.03828996,0
+HI.US,D,20141009,000000,24.9933,25.0257,24.2203,24.2457,380642.28093717,0
+HI.US,D,20141010,000000,24.097,24.6722,23.9563,24.097,286481.48746752,0
+HI.US,D,20141013,000000,24.097,24.8031,24.0154,24.3758,367354.23729543,0
+HI.US,D,20141014,000000,24.6161,25.2915,24.5342,24.873,317124.7214675,0
+HI.US,D,20141015,000000,24.3531,25.5604,24.2043,25.4501,387313.21396604,0
+HI.US,D,20141016,000000,25.0414,25.8272,25.0414,25.5348,328799.10814733,0
+HI.US,D,20141017,000000,25.8588,25.9237,25.3881,25.589,312608.71611215,0
+HI.US,D,20141020,000000,25.4569,25.7435,25.2915,25.7435,214516.85524187,0
+HI.US,D,20141021,000000,25.9178,26.3845,25.8027,26.1374,193598.21473928,0
+HI.US,D,20141022,000000,26.1551,26.6229,25.9307,25.9729,204648.05829036,0
+HI.US,D,20141023,000000,26.3048,26.7381,26.1866,26.5904,198204.60113277,0
+HI.US,D,20141024,000000,26.6663,26.6899,26.3511,26.6663,131058.59841267,0
+HI.US,D,20141027,000000,26.5647,26.7549,26.2309,26.6987,132416.3450194,0
+HI.US,D,20141028,000000,26.7823,27.9808,26.7823,27.9729,385615.26906967,0
+HI.US,D,20141029,000000,27.9729,27.9808,26.8849,27.0532,442970.66966901,0
+HI.US,D,20141030,000000,26.9114,27.1162,26.7736,27.0335,328196.9063988,0
+HI.US,D,20141031,000000,27.5456,27.6459,27.1241,27.3969,419853.43424977,0
+HI.US,D,20141103,000000,27.3969,27.5633,27.1241,27.3644,318997.33533648,0
+HI.US,D,20141104,000000,27.2403,27.4313,27.0935,27.2177,297226.67583385,0
+HI.US,D,20141105,000000,27.389,27.4874,27.2019,27.3644,198893.12185033,0
+HI.US,D,20141106,000000,27.3083,27.9069,27.3083,27.8665,237658.46307589,0
+HI.US,D,20141107,000000,27.9316,27.9808,27.7849,27.9641,186649.02997501,0
+HI.US,D,20141110,000000,27.9641,28.4446,27.9641,28.3264,239724.02522853,0
+HI.US,D,20141111,000000,28.3264,28.5648,28.3196,28.5185,250777.93084875,0
+HI.US,D,20141112,000000,28.4102,28.6228,28.2043,28.3934,206294.21180531,0
+HI.US,D,20141113,000000,28.351,28.4741,28.0409,28.0567,119228.83758862,0
+HI.US,D,20141114,000000,28.0409,28.4506,27.9808,28.1197,120289.03763157,0
+HI.US,D,20141117,000000,28.032,28.3196,27.7759,28.0409,343041.73803465,0
+HI.US,D,20141118,000000,27.9808,28.2634,27.8105,27.842,310975.76432187,0
+HI.US,D,20141119,000000,27.7592,27.8991,27.0246,27.1418,623821.09596083,0
+HI.US,D,20141120,000000,26.3334,28.4928,25.9307,28.2801,519313.1968996,0
+HI.US,D,20141121,000000,28.7302,28.7302,27.5938,27.6636,553304.59138006,0
+HI.US,D,20141124,000000,27.578,27.8026,27.2245,27.3644,553324.90172571,0
+HI.US,D,20141125,000000,27.3644,27.5456,27.2403,27.326,259469.74326982,0
+HI.US,D,20141126,000000,27.2403,27.5209,27.0848,27.1094,310184.67635877,0
+HI.US,D,20141128,000000,27.1605,27.1605,26.4437,26.4683,210386.74645387,0
+HI.US,D,20141201,000000,26.4348,26.4515,25.8756,25.908,330811.86340129,0
+HI.US,D,20141202,000000,25.9385,26.4988,25.908,26.4515,310242.56084388,0
+HI.US,D,20141203,000000,26.5647,27.2245,26.5264,26.6899,371577.77367342,0
+HI.US,D,20141204,000000,26.6327,26.9193,26.55,26.8769,298561.06554307,0
+HI.US,D,20141205,000000,26.9114,27.2984,26.9114,27.1025,250111.75151141,0
+HI.US,D,20141208,000000,26.938,27.2403,26.3422,26.4102,168957.70339624,0
+HI.US,D,20141209,000000,26.0508,27.2324,25.9641,27.2098,240522.2218126,0
+HI.US,D,20141210,000000,27.0532,27.1605,26.5431,26.6495,264284.31070623,0
+HI.US,D,20141211,000000,26.8385,27.3161,26.7144,26.8208,203318.74616754,0
+HI.US,D,20141212,000000,26.4604,26.6071,26.2389,26.2625,257228.4966273,0
+HI.US,D,20141215,000000,26.3521,26.4112,25.6421,25.905,229965.91966081,0
+HI.US,D,20141216,000000,25.8736,26.5283,25.7327,26.2457,279426.68890587,0
+HI.US,D,20141217,000000,26.2221,27.2866,26.1119,27.2708,398782.46615479,0
+HI.US,D,20141218,000000,27.6716,27.6853,27.0808,27.4225,293297.63946778,0
+HI.US,D,20141219,000000,27.5209,27.5633,27.0552,27.4461,1000073.2956857,0
+HI.US,D,20141222,000000,27.4954,27.9345,27.3417,27.9188,191802.78018378,0
+HI.US,D,20141223,000000,27.9671,28.3235,27.9671,28.167,149530.85778168,0
+HI.US,D,20141224,000000,28.1758,28.3313,27.8598,28.3235,77179.313471385,0
+HI.US,D,20141226,000000,28.3649,28.7528,28.3649,28.6819,156718.68910735,0
+HI.US,D,20141229,000000,28.6957,28.8858,28.6208,28.7459,159865.77716588,0
+HI.US,D,20141230,000000,28.7292,28.9114,28.6819,28.6898,123598.60845529,0
+HI.US,D,20141231,000000,28.8316,28.9783,28.5629,28.5716,235421.27850251,0
+HI.US,D,20150102,000000,28.6208,28.9458,27.8685,28.167,482160.49711867,0
+HI.US,D,20150105,000000,27.9099,28.1,27.7956,27.8852,511486.60520324,0
+HI.US,D,20150106,000000,27.8213,28.0921,26.9429,27.324,437569.13324329,0
+HI.US,D,20150107,000000,27.5534,27.6292,27.1754,27.455,244478.67714528,0
+HI.US,D,20150108,000000,27.7779,28.232,27.6459,27.9099,193028.50954378,0
+HI.US,D,20150109,000000,27.8922,27.9995,27.5633,27.586,204267.23930941,0
+HI.US,D,20150112,000000,27.5111,27.5376,27.0394,27.388,205761.06523199,0
+HI.US,D,20150113,000000,27.6953,28.2753,27.262,27.4629,345693.25365931,0
+HI.US,D,20150114,000000,27.0719,27.4126,26.9597,27.2767,217001.82603219,0
+HI.US,D,20150115,000000,27.3328,27.3328,26.3127,26.3432,468385.00518131,0
+HI.US,D,20150116,000000,26.1039,26.8514,25.9809,26.809,553671.19311905,0
+HI.US,D,20150120,000000,26.9518,27.0995,26.1039,26.1788,429473.42946707,0
+HI.US,D,20150121,000000,26.04,26.3934,25.9709,26.1788,267311.56772542,0
+HI.US,D,20150122,000000,26.4023,26.4929,26.0488,26.3521,414865.21335803,0
+HI.US,D,20150123,000000,26.3688,26.6258,26.3344,26.5363,353534.06259763,0
+HI.US,D,20150126,000000,26.552,26.8652,26.2309,26.7843,337908.29817153,0
+HI.US,D,20150127,000000,26.5008,26.8238,26.3275,26.7253,166633.18433657,0
+HI.US,D,20150128,000000,26.8799,26.8799,26.3934,26.4703,196667.10796705,0
+HI.US,D,20150129,000000,26.5008,26.8514,26.3205,26.7588,375583.98935295,0
+HI.US,D,20150130,000000,26.552,26.8168,25.9287,26.0123,330001.48060985,0
+HI.US,D,20150202,000000,26.0882,26.684,25.8341,26.5924,222691.76936614,0
+HI.US,D,20150203,000000,26.7499,27.1399,26.6091,27.0995,313477.99890598,0
+HI.US,D,20150204,000000,27.0306,27.1674,26.7499,26.9163,251344.58949239,0
+HI.US,D,20150205,000000,28.2152,28.4643,24.5313,25.3684,1472722.4579363,0
+HI.US,D,20150206,000000,25.391,26.0882,25.0857,26.0793,554729.36212742,0
+HI.US,D,20150209,000000,26.0725,26.3048,25.5377,25.6185,268662.20571118,0
+HI.US,D,20150210,000000,25.8341,25.8341,24.9459,25.1497,373035.04097383,0
+HI.US,D,20150211,000000,25.0789,25.2443,24.8445,25.1595,379318.04640078,0
+HI.US,D,20150212,000000,25.3092,25.4255,24.9548,25.0699,470427.21043646,0
+HI.US,D,20150213,000000,25.0512,25.2186,24.9784,25.0789,238659.76311646,0
+HI.US,D,20150217,000000,25.2266,25.6953,25.1036,25.6657,226251.15744137,0
+HI.US,D,20150218,000000,25.5741,25.9464,25.5741,25.9217,214931.18629314,0
+HI.US,D,20150219,000000,25.8568,26.0882,25.6953,25.7563,161723.15827559,0
+HI.US,D,20150220,000000,25.7563,25.8736,25.2768,25.7907,196082.17001231,0
+HI.US,D,20150223,000000,25.772,25.782,25.4353,25.772,208319.15326665,0
+HI.US,D,20150224,000000,25.7563,25.905,25.584,25.7238,237355.8389257,0
+HI.US,D,20150225,000000,25.7396,26.0882,25.6115,25.8883,121837.7014874,0
+HI.US,D,20150226,000000,25.9464,26.3127,25.8736,26.0725,163100.19971069,0
+HI.US,D,20150227,000000,26.0577,26.3521,25.8803,26.2536,341730.70522293,0
+HI.US,D,20150302,000000,26.3127,26.8729,26.2536,26.7776,252117.39814439,0
+HI.US,D,20150303,000000,26.6426,26.7776,26.2625,26.4023,373465.62030163,0
+HI.US,D,20150304,000000,26.2625,26.2714,25.7494,25.8154,194641.15098842,0
+HI.US,D,20150305,000000,25.8066,25.9149,25.4767,25.8803,124366.33952088,0
+HI.US,D,20150306,000000,25.7041,25.8401,25.2186,25.2768,160831.53410154,0
+HI.US,D,20150309,000000,25.2995,25.6785,25.2995,25.521,249942.16012523,0
+HI.US,D,20150310,000000,25.262,25.3516,25.0699,25.137,137288.79694092,0
+HI.US,D,20150311,000000,25.1595,25.1999,24.6407,24.7637,398217.83854571,0
+HI.US,D,20150312,000000,24.9036,25.4255,24.8543,25.3585,357530.12310435,0
+HI.US,D,20150313,000000,25.3752,25.454,24.6515,24.9174,350989.17628764,0
+HI.US,D,20150316,000000,25.008,25.1409,24.5265,24.6171,372824.82889635,0
+HI.US,D,20150317,000000,24.4772,24.9007,24.4683,24.7943,400297.61794032,0
+HI.US,D,20150318,000000,24.816,24.9094,24.3353,24.883,275179.79563038,0
+HI.US,D,20150319,000000,24.877,24.9686,24.5914,24.9606,188689.20419558,0
+HI.US,D,20150320,000000,25.1193,25.5298,24.8317,25.454,411330.19769759,0
+HI.US,D,20150323,000000,25.4362,25.7426,25.2266,25.6125,208483.66706642,0
+HI.US,D,20150324,000000,25.522,25.8509,25.4698,25.775,233913.23533797,0
+HI.US,D,20150325,000000,25.843,25.8756,25.3162,25.3162,233193.23358466,0
+HI.US,D,20150326,000000,25.3092,25.3339,25.0404,25.0926,162180.14105273,0
+HI.US,D,20150327,000000,25.1026,25.1921,24.9007,24.9903,214482.32765426,0
+HI.US,D,20150330,000000,25.1026,25.9415,25.1026,25.8104,270022.99886974,0
+HI.US,D,20150331,000000,25.8104,25.8194,25.3988,25.7337,412497.02705521,0
+HI.US,D,20150401,000000,25.6342,25.9415,25.4698,25.8913,208960.96018921,0
+HI.US,D,20150402,000000,25.8833,26.1423,25.586,25.6894,293533.23947733,0
+HI.US,D,20150406,000000,25.5672,25.8509,25.5672,25.7426,260065.85191466,0
+HI.US,D,20150407,000000,25.7337,25.7337,25.3752,25.4265,236129.09404843,0
+HI.US,D,20150408,000000,25.391,25.6047,25.3162,25.4855,230798.64383248,0
+HI.US,D,20150409,000000,25.522,25.7593,25.1921,25.4265,107753.49229616,0
+HI.US,D,20150410,000000,25.5761,25.6441,25.4599,25.5761,195767.35965472,0
+HI.US,D,20150413,000000,25.6047,25.8017,25.4934,25.6983,221681.32967003,0
+HI.US,D,20150414,000000,25.7268,25.9188,25.4777,25.5298,367788.87869234,0
+HI.US,D,20150415,000000,25.6677,25.7671,25.5672,25.6342,486904.9938626,0
+HI.US,D,20150416,000000,25.586,25.6342,25.4265,25.5141,222753.71592037,0
+HI.US,D,20150417,000000,25.2995,25.4362,24.9903,25.0926,445036.23182166,0
+HI.US,D,20150420,000000,25.2669,25.5004,25.1026,25.2758,373843.39273072,0
+HI.US,D,20150421,000000,25.391,25.391,25.137,25.2847,324629.39418533,0
+HI.US,D,20150422,000000,25.3339,25.4698,25.1744,25.3831,277849.59056611,0
+HI.US,D,20150423,000000,25.2995,25.6125,25.261,25.522,421889.54640122,0
+HI.US,D,20150424,000000,25.6608,25.6608,24.9606,25.1193,473139.65709807,0
+HI.US,D,20150427,000000,25.0769,25.4777,24.9094,25.1744,199008.89082053,0
+HI.US,D,20150428,000000,25.2176,25.4934,25.1103,25.4452,241354.94598427,0
+HI.US,D,20150429,000000,25.3752,25.3752,24.9686,25.129,159542.84267002,0
+HI.US,D,20150430,000000,25.008,25.0926,24.3935,24.5008,283697.95459614,0
+HI.US,D,20150501,000000,24.5599,24.8691,24.1996,24.2093,408572.05275827,0
+HI.US,D,20150504,000000,24.2093,24.5008,23.9661,24.0006,428606.17770779,0
+HI.US,D,20150505,000000,23.9573,24.2418,23.7771,24.0921,432804.32615373,0
+HI.US,D,20150506,000000,24.2093,24.4772,24.0074,24.2684,330935.75650975,0
+HI.US,D,20150507,000000,24.3353,24.3837,24.0921,24.1996,194754.88892405,0
+HI.US,D,20150508,000000,24.4082,24.4772,23.8854,24.109,504658.26699558,0
+HI.US,D,20150511,000000,24.0921,24.3353,24.0251,24.1739,726337.56563105,0
+HI.US,D,20150512,000000,26.5185,27.2344,25.0326,26.6524,1456063.9124338,0
+HI.US,D,20150513,000000,26.684,26.684,26.0083,26.4181,593904.97233513,0
+HI.US,D,20150514,000000,26.4348,27.0935,26.1423,26.8739,375943.48247096,0
+HI.US,D,20150515,000000,26.7943,26.81,25.9859,26.3324,495133.73040284,0
+HI.US,D,20150518,000000,26.2369,26.8739,26.0016,26.7174,343764.78633981,0
+HI.US,D,20150519,000000,26.6613,26.8001,26.3265,26.5924,369512.21152077,0
+HI.US,D,20150520,000000,26.617,26.8435,26.3757,26.684,310088.20221694,0
+HI.US,D,20150521,000000,26.7262,27.2344,26.558,26.9538,336477.43432046,0
+HI.US,D,20150522,000000,26.7943,27.0099,26.558,26.6426,243749.53573644,0
+HI.US,D,20150526,000000,26.5097,26.5185,26.0173,26.0251,295291.09989336,0
+HI.US,D,20150527,000000,26.035,26.3195,25.8756,26.1915,216523.51739212,0
+HI.US,D,20150528,000000,26.1099,26.1758,25.8371,26.1177,194302.98373334,0
+HI.US,D,20150529,000000,26.035,26.0774,25.522,25.6125,295332.73610196,0
+HI.US,D,20150601,000000,25.7426,25.7426,25.261,25.522,418630.75144162,0
+HI.US,D,20150602,000000,25.4068,26.1325,25.3752,26.0448,238362.21655268,0
+HI.US,D,20150603,000000,25.9317,26.4781,25.9317,26.3757,224916.76773213,0
+HI.US,D,20150604,000000,26.2694,26.3836,25.9188,26.035,230317.28864057,0
+HI.US,D,20150605,000000,25.8756,26.228,25.6047,26.2092,176935.60716771,0
+HI.US,D,20150608,000000,26.0016,26.2841,25.8194,26.0537,326041.97872531,0
+HI.US,D,20150609,000000,26.0448,26.1915,25.8597,25.9494,197354.61316731,0
+HI.US,D,20150610,000000,26.1099,26.4919,26.0537,26.3265,264257.90725689,0
+HI.US,D,20150611,000000,26.2841,26.3265,26.1099,26.2516,168593.13269183,0
+HI.US,D,20150612,000000,25.9572,26.2931,25.9572,26.1995,178794.00379473,0
+HI.US,D,20150615,000000,25.9996,26.1838,25.6155,26.1316,229927.33000408,0
+HI.US,D,20150616,000000,26.0429,26.4712,26.0429,26.3845,186301.72306438,0
+HI.US,D,20150617,000000,26.488,26.6711,26.3422,26.3925,163416.02558555,0
+HI.US,D,20150618,000000,26.5116,26.813,26.3265,26.687,210258.79127627,0
+HI.US,D,20150619,000000,26.7726,26.7726,26.4535,26.5776,411577.98391453,0
+HI.US,D,20150622,000000,26.7636,26.8208,26.552,26.6456,204419.56690178,0
+HI.US,D,20150623,000000,26.6376,26.8484,26.5372,26.7893,194564.98719223,0
+HI.US,D,20150624,000000,26.7047,26.8385,26.5116,26.7125,162227.870365,0
+HI.US,D,20150625,000000,26.7459,26.7459,26.1748,26.4269,170329.66724493,0
+HI.US,D,20150626,000000,26.4535,26.4781,26.1413,26.4014,419565.02734153,0
+HI.US,D,20150629,000000,26.3018,26.4014,25.5525,25.5909,274862.95423824,0
+HI.US,D,20150630,000000,25.8746,25.9996,25.5032,25.7563,200489.51501844,0
+HI.US,D,20150701,000000,25.9158,25.9307,25.456,25.6155,394413.7108054,0
+HI.US,D,20150702,000000,25.6943,25.7317,25.1418,25.3546,192025.17846865,0
+HI.US,D,20150706,000000,25.1203,25.2009,24.75,24.815,342924.95354717,0
+HI.US,D,20150707,000000,24.883,24.9361,24.3039,24.8051,186655.12307869,0
+HI.US,D,20150708,000000,24.5579,24.6151,24.0616,24.2802,259250.3915368,0
+HI.US,D,20150709,000000,24.5579,24.6151,24.1552,24.1679,252575.39643881,0
+HI.US,D,20150710,000000,24.4132,24.6151,24.2872,24.4052,228973.75927581,0
+HI.US,D,20150713,000000,24.5146,24.6652,24.3708,24.4132,213953.24315006,0
+HI.US,D,20150714,000000,24.3708,24.4379,24.238,24.2547,229789.21965366,0
+HI.US,D,20150715,000000,24.3039,24.3039,23.9533,24.1552,352892.25567508,0
+HI.US,D,20150716,000000,24.2467,24.6052,24.2467,24.3305,191900.26984291,0
+HI.US,D,20150717,000000,24.2547,24.355,23.9602,24.0873,112523.37697215,0
+HI.US,D,20150720,000000,24.0616,24.228,23.7781,23.8341,231716.67145588,0
+HI.US,D,20150721,000000,23.7918,24.096,23.6756,23.912,390842.13652279,0
+HI.US,D,20150722,000000,23.7918,23.9346,23.5516,23.6185,119076.50999624,0
+HI.US,D,20150723,000000,23.5929,23.8775,23.2738,23.2956,153165.39413581,0
+HI.US,D,20150724,000000,23.199,23.2896,22.9046,23.2404,244230.89092835,0
+HI.US,D,20150727,000000,23.0335,23.2237,22.9213,23.1803,227302.21782877,0
+HI.US,D,20150728,000000,23.2305,23.4156,22.9046,23.4019,306566.38828116,0
+HI.US,D,20150729,000000,23.3398,23.6668,23.1734,23.5673,183682.70399276,0
+HI.US,D,20150730,000000,23.4246,23.6392,23.206,23.4747,354244.92469539,0
+HI.US,D,20150731,000000,23.5426,23.912,23.4954,23.7918,239943.37696155,0
+HI.US,D,20150803,000000,23.7918,23.9021,23.3487,23.4895,320988.76472748,0
+HI.US,D,20150804,000000,23.5152,23.6008,23.199,23.3634,181650.65391045,0
+HI.US,D,20150805,000000,23.459,23.8864,23.4501,23.6993,361760.76810331,0
+HI.US,D,20150806,000000,26.4269,26.4269,23.4895,24.6988,539083.28735567,0
+HI.US,D,20150807,000000,24.5402,25.2109,24.488,25.0592,324446.60107446,0
+HI.US,D,20150810,000000,25.2196,25.456,25.1852,25.4205,382375.76893843,0
+HI.US,D,20150811,000000,25.2531,25.4205,25.1685,25.3182,222783.16592156,0
+HI.US,D,20150812,000000,25.1764,25.2531,24.7588,24.9686,193455.02680244,0
+HI.US,D,20150813,000000,24.9903,25.1764,24.7588,24.7943,165080.4584116,0
+HI.US,D,20150814,000000,24.8228,24.9361,24.6052,24.7322,178672.14172082,0
+HI.US,D,20150817,000000,24.7322,25.1418,24.488,25.0592,235529.93885173,0
+HI.US,D,20150818,000000,25.0592,25.0592,24.5491,24.6052,150902.82163036,0
+HI.US,D,20150819,000000,24.5245,24.5402,24.1296,24.3126,171164.42245116,0
+HI.US,D,20150820,000000,24.1876,24.2802,23.6924,23.6993,198578.31149274,0
+HI.US,D,20150821,000000,23.3043,23.7535,22.3591,23.331,393701.83319036,0
+HI.US,D,20150824,000000,22.0656,22.8515,21.8224,21.9297,426087.69484714,0
+HI.US,D,20150825,000000,22.5855,22.5855,21.5023,21.5348,223609.79698953,0
+HI.US,D,20150826,000000,21.8636,22.0981,21.4344,22.0578,189401.08181063,0
+HI.US,D,20150827,000000,22.2832,22.4684,21.9465,22.433,336484.54294144,0
+HI.US,D,20150828,000000,22.3837,22.6613,22.2595,22.56,150780.95955646,0
+HI.US,D,20150831,000000,22.4073,22.6938,22.2685,22.6181,291194.50317568,0
+HI.US,D,20150901,000000,22.2832,22.3501,21.9465,21.9622,390126.19683862,0
+HI.US,D,20150902,000000,22.3,22.3,21.8549,21.9799,236360.63198884,0
+HI.US,D,20150903,000000,21.9799,22.1247,21.8037,21.9976,171875.28454892,0
+HI.US,D,20150904,000000,21.6884,21.9711,21.6884,21.8302,147922.27840618,0
+HI.US,D,20150908,000000,22.0814,22.0814,21.4945,21.7141,706228.29240262,0
+HI.US,D,20150909,000000,21.907,21.9622,21.6451,21.6629,483335.45061455,0
+HI.US,D,20150910,000000,21.6707,21.7299,21.4531,21.4787,215578.0708021,0
+HI.US,D,20150911,000000,21.4117,21.5801,20.9075,21.5801,311216.44191782,0
+HI.US,D,20150914,000000,21.5939,21.5939,21.3487,21.3744,210281.13265649,0
+HI.US,D,20150915,000000,21.46,21.908,21.3744,21.8579,215130.22768051,0
+HI.US,D,20150916,000000,21.9495,22.433,21.8853,22.4063,205660.52902103,0
+HI.US,D,20150917,000000,22.4063,22.56,22.1198,22.3295,356320.64202086,0
+HI.US,D,20150918,000000,22.1464,22.3207,21.9749,22.2104,875417.53373929,0
+HI.US,D,20150921,000000,22.3127,22.551,22.1927,22.2025,264092.37793984,0
+HI.US,D,20150922,000000,22.0695,22.6348,21.8579,21.908,263028.11582777,0
+HI.US,D,20150923,000000,21.9927,21.9927,21.526,21.5437,274971.61458747,0
+HI.US,D,20150924,000000,21.4098,21.9652,21.2729,21.5102,356025.12649164,0
+HI.US,D,20150925,000000,21.646,21.6797,21.3487,21.5102,423397.58956575,0
+HI.US,D,20150928,000000,21.4275,21.9839,21.3585,21.4098,245487.08580682,0
+HI.US,D,20150929,000000,21.3999,21.7151,21.2651,21.6283,500273.26336967,0
+HI.US,D,20150930,000000,21.787,22.1286,21.5614,21.9927,606479.10732727,0
+HI.US,D,20151001,000000,21.9749,21.9839,21.655,21.8322,457102.60817254,0
+HI.US,D,20151002,000000,21.7308,22.2734,21.4777,22.2557,165690.78429839,0
+HI.US,D,20151005,000000,22.433,23.2444,22.2557,23.1941,315782.20762002,0
+HI.US,D,20151006,000000,23.1764,23.3615,22.7086,22.9144,372543.53060909,0
+HI.US,D,20151007,000000,22.9804,23.5733,22.9715,23.4303,389811.38648104,0
+HI.US,D,20151008,000000,23.3527,24.0301,23.2788,23.979,259242.26739853,0
+HI.US,D,20151009,000000,24.106,24.5038,24.0035,24.3176,336120.98775429,0
+HI.US,D,20151012,000000,24.3521,24.4349,24.1493,24.224,119937.66865182,0
+HI.US,D,20151013,000000,24.0813,24.4092,23.8253,23.844,197033.70970604,0
+HI.US,D,20151014,000000,23.8874,23.8874,23.4658,23.5584,535043.55960581,0
+HI.US,D,20151015,000000,23.5919,23.9267,23.2611,23.7781,275800.27668999,0
+HI.US,D,20151016,000000,23.8351,23.8351,23.3093,23.6658,221044.60033389,0
+HI.US,D,20151019,000000,23.5998,23.8253,23.5733,23.7781,189397.0197415,0
+HI.US,D,20151020,000000,23.7781,24.0734,23.6746,23.8528,144123.22825227,0
+HI.US,D,20151021,000000,23.9365,24.0449,23.717,23.8164,157534.1494852,0
+HI.US,D,20151022,000000,23.913,24.4349,23.8725,24.2989,191122.3836045,0
+HI.US,D,20151023,000000,24.5865,24.7991,24.1414,24.3521,270006.75059322,0
+HI.US,D,20151026,000000,24.2989,24.2989,23.6658,24.1719,334464.67906651,0
+HI.US,D,20151027,000000,24.0301,24.097,23.6322,23.7781,218205.21401198,0
+HI.US,D,20151028,000000,23.9267,25.1704,23.8075,25.1527,372899.97717526,0
+HI.US,D,20151029,000000,25.001,25.4452,25.001,25.2571,236416.48543937,0
+HI.US,D,20151030,000000,25.2571,25.3821,24.9439,25.0876,255340.6499991,0
+HI.US,D,20151102,000000,25.0709,26.0783,24.9616,25.9158,435007.99865679,0
+HI.US,D,20151103,000000,25.8154,25.9582,25.655,25.7888,256642.54315529,0
+HI.US,D,20151104,000000,25.9494,26.1009,25.647,25.7888,206502.39284823,0
+HI.US,D,20151105,000000,25.7888,26.3551,25.655,26.1522,232279.26803039,0
+HI.US,D,20151106,000000,26.0242,26.5333,25.8813,26.5165,218557.59850901,0
+HI.US,D,20151109,000000,26.4486,26.5737,25.7111,25.8066,189954.5387296,0
+HI.US,D,20151110,000000,25.6756,25.8972,25.5692,25.8401,271071.0127053,0
+HI.US,D,20151111,000000,25.8813,26.1009,25.655,25.7701,287275.62198245,0
+HI.US,D,20151112,000000,25.454,25.7888,25.3142,25.3418,254866.40342817,0
+HI.US,D,20151113,000000,25.2049,25.6224,24.8051,25.3231,172791.28113776,0
+HI.US,D,20151116,000000,25.3231,25.7011,25.1527,25.4934,315062.20586672,0
+HI.US,D,20151117,000000,25.5141,25.7011,25.2817,25.3664,384371.26039858,0
+HI.US,D,20151118,000000,25.4855,25.9661,25.2817,25.8972,319558.9163937,0
+HI.US,D,20151119,000000,24.5215,25.3418,23.717,25.0876,680632.17929675,0
+HI.US,D,20151120,000000,25.1872,25.7376,25.011,25.5318,468105.73792862,0
+HI.US,D,20151123,000000,25.5004,25.5495,25.139,25.196,457342.27025122,0
+HI.US,D,20151124,000000,25.1143,25.9582,25.1143,25.7633,523926.69191408,0
+HI.US,D,20151125,000000,25.8066,26.2221,25.78,25.8813,191122.3836045,0
+HI.US,D,20151127,000000,25.8578,26.1591,25.7633,26.0922,85275.01724762,0
+HI.US,D,20151130,000000,26.1009,26.1679,25.588,25.6135,306196.73999034,0
+HI.US,D,20151201,000000,25.7111,26.557,25.588,26.4397,490297.83710349,0
+HI.US,D,20151202,000000,26.4486,26.6258,25.9749,26.0715,182334.09704159,0
+HI.US,D,20151203,000000,26.1768,26.2309,25.588,25.7011,203594.96686838,0
+HI.US,D,20151204,000000,25.6924,26.0006,25.6135,25.7376,225061.98670354,0
+HI.US,D,20151207,000000,25.7376,25.8972,25.3319,25.3979,368994.29770669,0
+HI.US,D,20151208,000000,25.1438,25.3979,24.8838,24.9272,368886.65287475,0
+HI.US,D,20151209,000000,24.9007,25.3319,24.7578,24.8583,311279.40398933,0
+HI.US,D,20151210,000000,24.8583,25.0876,24.8051,24.8838,206376.4687052,0
+HI.US,D,20151211,000000,24.5786,24.7067,24.3955,24.4624,248478.79972112,0
+HI.US,D,20151214,000000,24.4536,24.7943,24.3266,24.7755,406717.71820039,0
+HI.US,D,20151215,000000,25.2109,25.2453,24.6141,24.7697,550020.40848839,0
+HI.US,D,20151216,000000,24.9873,24.9873,24.3079,24.6908,336613.51363632,0
+HI.US,D,20151217,000000,24.7421,24.7421,24.1621,24.2744,344247.157049,0
+HI.US,D,20151218,000000,24.104,24.3945,23.7819,23.8912,1182022.5116771,0
+HI.US,D,20151221,000000,24.0518,24.1798,23.8755,24.0793,303612.24850633,0
+HI.US,D,20151222,000000,24.222,24.8957,24.1118,24.8613,312104.00402274,0
+HI.US,D,20151223,000000,24.9951,25.4599,24.7943,25.3802,273661.59729301,0
+HI.US,D,20151224,000000,25.3723,25.4914,25.1093,25.3389,190395.2732302,0
+HI.US,D,20151228,000000,25.2708,25.3802,25.1093,25.3289,275774.88875793,0
+HI.US,D,20151229,000000,25.522,25.7298,25.263,25.5485,201493.86161086,0
+HI.US,D,20151230,000000,25.5485,25.8164,25.4344,25.5958,260725.93814829,0
+HI.US,D,20151231,000000,25.522,25.7376,25.2009,25.2276,318580.97325064,0
+HI.US,D,20160104,000000,24.6997,24.9311,24.5294,24.6652,474284.14507546,0
+HI.US,D,20160105,000000,24.7943,24.7943,24.4182,24.5569,405533.62504897,0
+HI.US,D,20160106,000000,24.3166,24.5973,24.3166,24.5038,330053.27199125,0
+HI.US,D,20160107,000000,24.2576,24.3758,24.1621,24.2664,337747.84644089,0
+HI.US,D,20160108,000000,24.357,24.4624,24.0341,24.1306,473270.65882751,0
+HI.US,D,20160111,000000,24.1976,24.3196,23.6028,23.8578,396898.68159572,0
+HI.US,D,20160112,000000,24.0793,24.2664,23.5426,23.7721,396020.25914636,0
+HI.US,D,20160113,000000,23.8115,23.976,23.2611,23.3999,503608.22212546,0
+HI.US,D,20160114,000000,23.458,23.8302,23.3191,23.5426,301829.00015822,0
+HI.US,D,20160115,000000,22.9125,23.1222,22.2212,22.6653,438732.91604906,0
+HI.US,D,20160119,000000,22.8505,22.8505,22.4014,22.6309,334500.22217139,0
+HI.US,D,20160120,000000,22.3935,22.5757,21.6864,22.3679,406262.76645783,0
+HI.US,D,20160121,000000,22.3935,22.5216,21.9238,22.0341,343626.67598938,0
+HI.US,D,20160122,000000,22.2577,22.6741,22.1788,22.4014,279887.73375213,0
+HI.US,D,20160125,000000,22.2754,22.2754,21.8302,21.908,253339.06543526,0
+HI.US,D,20160126,000000,22.0695,22.8101,21.9572,22.5028,513820.26391847,0
+HI.US,D,20160127,000000,22.4704,22.6476,22.1119,22.2665,326037.91665617,0
+HI.US,D,20160128,000000,22.4772,22.4841,22.0429,22.3837,256886.26730309,0
+HI.US,D,20160129,000000,22.4427,23.0641,22.3058,23.0572,543846.06341068,0
+HI.US,D,20160201,000000,22.8779,23.0247,22.4782,22.6476,288045.38408259,0
+HI.US,D,20160202,000000,22.4604,22.7215,22.0429,22.1375,220043.30029332,0
+HI.US,D,20160203,000000,21.0552,21.7072,20.5374,21.2001,716196.61004783,0
+HI.US,D,20160204,000000,21.1488,21.2522,20.8327,20.9873,439438.70056042,0
+HI.US,D,20160205,000000,20.9636,21.1577,20.8505,21.014,563775.59008011,0
+HI.US,D,20160208,000000,20.7767,21.785,20.7767,21.7553,472068.28636501,0
+HI.US,D,20160209,000000,21.5063,22.0429,21.5063,21.8933,464393.00674374,0
+HI.US,D,20160210,000000,21.9749,22.3147,21.8569,21.9749,354650.11609111,0
+HI.US,D,20160211,000000,21.5674,21.7209,21.0474,21.5919,536795.32691815,0
+HI.US,D,20160212,000000,21.777,22.4517,21.6954,22.3935,353288.30741526,0
+HI.US,D,20160216,000000,22.5807,22.8179,22.4704,22.7776,272410.48000094,0
+HI.US,D,20160217,000000,22.8948,23.2354,22.7864,22.9785,320870.96472272,0
+HI.US,D,20160218,000000,22.9981,23.0513,22.7609,22.9439,218239.74159958,0
+HI.US,D,20160219,000000,22.9882,22.9882,22.6573,22.9381,244595.46163278,0
+HI.US,D,20160222,000000,23.2197,23.4491,22.9213,23.203,298626.05864916,0
+HI.US,D,20160223,000000,23.141,23.1941,22.7609,22.7864,180427.9711023,0
+HI.US,D,20160224,000000,22.562,23.1508,22.3591,23.1508,184812.97472821,0
+HI.US,D,20160225,000000,23.1754,23.6599,23.1685,23.6412,283166.83905738,0
+HI.US,D,20160226,000000,23.7564,23.9582,23.5752,23.9415,307939.36764712,0
+HI.US,D,20160229,000000,23.9415,24.2744,23.8115,23.9415,325879.49596009,0
+HI.US,D,20160301,000000,24.104,24.104,23.7879,24.0341,271108.58684476,0
+HI.US,D,20160302,000000,23.9582,24.0419,23.7879,24.0419,183486.70915724,0
+HI.US,D,20160303,000000,24.0518,24.3945,24.0518,24.3846,180448.28144794,0
+HI.US,D,20160304,000000,24.3758,24.7332,24.2497,24.6229,202435.24613175,0
+HI.US,D,20160307,000000,24.5648,24.878,24.5432,24.8613,171742.25178492,0
+HI.US,D,20160308,000000,24.6652,24.7421,24.4949,24.5569,226435.98158678,0
+HI.US,D,20160309,000000,24.5875,24.7332,24.4713,24.7175,152165.10961253,0
+HI.US,D,20160310,000000,24.8248,24.8248,24.5973,24.6997,300380.87251335,0
+HI.US,D,20160311,000000,24.8868,24.9873,24.6908,24.9213,254725.24652589,0
+HI.US,D,20160314,000000,24.8613,24.9479,24.6652,24.8957,284463.65462716,0
+HI.US,D,20160315,000000,25.0335,25.0335,24.3501,24.6751,352370.27979187,0
+HI.US,D,20160316,000000,24.6574,24.8632,24.4526,24.6328,168592.11717455,0
+HI.US,D,20160317,000000,24.6751,25.2483,24.5569,25.1133,278073.00436827,0
+HI.US,D,20160318,000000,25.2581,25.3259,24.9164,24.9676,471115.73115401,0
+HI.US,D,20160321,000000,24.9745,24.998,24.7519,24.8258,194513.19581082,0
+HI.US,D,20160322,000000,24.7431,24.9074,24.5028,24.7184,166562.0981268,0
+HI.US,D,20160323,000000,24.7095,24.8543,24.3333,24.3333,190535.41461521,0
+HI.US,D,20160324,000000,24.167,24.3738,24.0764,24.3738,251009.46878917,0
+HI.US,D,20160328,000000,24.4172,24.5106,24.2467,24.4781,113265.72010566,0
+HI.US,D,20160329,000000,24.3994,25.0601,24.3994,25.0512,204938.49623316,0
+HI.US,D,20160330,000000,25.1537,25.4314,25.1133,25.3762,182631.64360536,0
+HI.US,D,20160331,000000,25.3437,25.7987,25.3437,25.6756,276052.12497605,0
+HI.US,D,20160401,000000,25.4747,25.5131,25.1625,25.4895,173468.6311652,0
+HI.US,D,20160404,000000,25.4806,25.4964,25.0424,25.0789,161318.98239715,0
+HI.US,D,20160405,000000,24.9074,25.1044,24.6751,24.7962,151421.75096172,0
+HI.US,D,20160406,000000,24.8445,24.9164,24.5569,24.684,174161.21395188,0
+HI.US,D,20160407,000000,24.5796,24.6908,24.4614,24.5648,151738.59235388,0
+HI.US,D,20160408,000000,24.7342,24.9813,24.6042,24.7095,116908.38059807,0
+HI.US,D,20160411,000000,24.7804,25.0699,24.4781,24.4851,129784.12422311,0
+HI.US,D,20160412,000000,24.4851,25.0424,24.3827,24.9074,124297.28434567,0
+HI.US,D,20160413,000000,25.0601,25.6037,24.9164,25.5948,164141.10492527,0
+HI.US,D,20160414,000000,25.5751,25.6834,25.2847,25.5751,203508.64789937,0
+HI.US,D,20160415,000000,25.4501,26.228,25.4501,26.039,204473.38931777,0
+HI.US,D,20160418,000000,25.9681,26.2615,25.7987,26.2192,192248.59227081,0
+HI.US,D,20160419,000000,26.3048,26.4407,26.0665,26.2192,179254.03312371,0
+HI.US,D,20160420,000000,26.1138,26.2959,25.8253,26.0812,151840.14408213,0
+HI.US,D,20160421,000000,26.0478,26.0478,25.781,25.8913,179199.19519045,0
+HI.US,D,20160422,000000,25.8666,26.1493,25.7897,26.1138,181387.63493427,0
+HI.US,D,20160425,000000,26.1138,26.2192,25.8666,25.9681,179546.50210107,0
+HI.US,D,20160426,000000,26.1059,26.165,25.9,26.1306,168013.27232351,0
+HI.US,D,20160427,000000,26.1493,26.3275,26.0046,26.2871,153670.10622523,0
+HI.US,D,20160428,000000,26.0961,26.552,26.0961,26.1571,969529.58237939,0
+HI.US,D,20160429,000000,26.0744,26.4919,25.9612,25.9877,213041.30863037,0
+HI.US,D,20160502,000000,25.9956,26.1009,25.9188,25.9513,304489.65543841,0
+HI.US,D,20160503,000000,25.7366,25.9247,25.646,25.7101,487777.32320829,0
+HI.US,D,20160504,000000,25.6618,25.9996,25.6618,25.7987,247428.754851,0
+HI.US,D,20160505,000000,25.781,25.9612,25.587,25.6195,165153.57565594,0
+HI.US,D,20160506,000000,25.5751,26.0046,25.4964,26.0046,279994.3630668,0
+HI.US,D,20160509,000000,25.909,26.1403,25.7396,25.9188,207855.06186854,0
+HI.US,D,20160510,000000,26.0203,26.4761,25.9513,26.4407,151079.52163752,0
+HI.US,D,20160511,000000,26.4495,26.7588,26.3275,26.3364,169111.04650591,0
+HI.US,D,20160512,000000,26.4495,26.7499,26.2871,26.4318,232918.0284011,0
+HI.US,D,20160513,000000,26.4495,26.4958,26.039,26.1306,137983.41076217,0
+HI.US,D,20160516,000000,26.2092,26.6032,26.1838,26.4407,152652.55790815,0
+HI.US,D,20160517,000000,26.423,26.4683,25.6195,25.8351,262026.81578721,0
+HI.US,D,20160518,000000,25.8253,26.1748,25.6618,25.9513,216812.93981764,0
+HI.US,D,20160519,000000,25.7897,25.9779,25.5131,25.7643,274709.61112858,0
+HI.US,D,20160520,000000,25.8913,26.3215,25.8578,26.2192,336742.4843312,0
+HI.US,D,20160523,000000,26.1403,26.1493,25.8666,25.9327,157532.11845065,0
+HI.US,D,20160524,000000,26.1216,26.8178,25.7927,26.7843,218324.02953402,0
+HI.US,D,20160525,000000,26.809,26.8178,26.6209,26.6977,166341.73087649,0
+HI.US,D,20160526,000000,26.6879,26.7676,26.5944,26.6386,84380.346521722,0
+HI.US,D,20160527,000000,26.5864,26.7588,26.5441,26.7588,164735.18253554,0
+HI.US,D,20160531,000000,26.7933,26.8346,26.5944,26.7686,178731.0417232,0
+HI.US,D,20160601,000000,26.6121,26.8178,26.3984,26.7933,139436.61599345,0
+HI.US,D,20160602,000000,26.7776,26.809,26.5677,26.7991,118789.1186053,0
+HI.US,D,20160603,000000,26.8346,26.8346,26.5283,26.68,118217.38237523,0
+HI.US,D,20160606,000000,26.7332,26.8346,26.6032,26.7686,219567.02268783,0
+HI.US,D,20160607,000000,26.7144,26.804,26.6879,26.7144,143304.72132256,0
+HI.US,D,20160608,000000,26.7776,26.7991,26.5677,26.7776,235211.06642503,0
+HI.US,D,20160609,000000,26.6032,26.7933,26.5195,26.6879,187420.82310972,0
+HI.US,D,20160610,000000,26.4318,26.4407,26.0961,26.3718,176889.90889,0
+HI.US,D,20160613,000000,26.2192,26.4761,26.1059,26.1493,161706.90999907,0
+HI.US,D,20160614,000000,26.0832,26.4457,26.0832,26.3925,203502.55479567,0
+HI.US,D,20160615,000000,26.4457,26.5993,26.357,26.3757,167390.76022932,0
+HI.US,D,20160616,000000,26.2025,26.3295,25.9257,26.2122,205210.65486487,0
+HI.US,D,20160617,000000,26.2733,26.6268,26.2733,26.3658,401559.90592249,0
+HI.US,D,20160620,000000,26.686,26.9735,26.686,26.7823,154783.11316687,0
+HI.US,D,20160621,000000,26.8337,26.8681,26.5057,26.6268,159767.27198945,0
+HI.US,D,20160622,000000,26.677,26.8168,26.4958,26.5057,125343.26714666,0
+HI.US,D,20160623,000000,26.7823,26.9902,26.6534,26.9902,225502.72120415,0
+HI.US,D,20160624,000000,25.9622,26.0942,24.6239,24.684,921952.59769341,0
+HI.US,D,20160627,000000,24.4693,24.7539,24.0725,24.6426,346165.46919568,0
+HI.US,D,20160628,000000,24.9104,24.9528,24.5028,24.6052,284805.88395137,0
+HI.US,D,20160629,000000,24.876,25.0996,24.7017,25.0906,242837.60121673,0
+HI.US,D,20160630,000000,25.2196,25.9335,25.1587,25.9257,287333.50646755,0
+HI.US,D,20160701,000000,25.9,26.1679,25.7643,25.8923,107287.36986348,0
+HI.US,D,20160705,000000,25.7643,25.7643,25.3309,25.5928,134225.99681685,0
+HI.US,D,20160706,000000,25.5022,25.9522,25.3269,25.8746,273702.21798432,0
+HI.US,D,20160707,000000,25.8923,26.1561,25.8746,26.1325,186831.82308585,0
+HI.US,D,20160708,000000,26.4014,26.9735,26.3304,26.9478,203700.58066577,0
+HI.US,D,20160711,000000,27.0129,27.1802,26.8523,27.1015,221737.18312057,0
+HI.US,D,20160712,000000,27.2147,27.8775,27.1261,27.6863,316989.65766894,0
+HI.US,D,20160713,000000,27.8351,27.8607,27.4638,27.6382,196027.33207905,0
+HI.US,D,20160714,000000,27.8607,27.8607,27.4884,27.4983,166934.79296948,0
+HI.US,D,20160715,000000,27.6963,27.7642,27.455,27.7031,139771.73669668,0
+HI.US,D,20160718,000000,27.7485,27.7642,27.4727,27.5573,112538.60973139,0
+HI.US,D,20160719,000000,27.5396,27.6105,27.3871,27.5249,99506.476444831,0
+HI.US,D,20160720,000000,27.584,27.9286,27.4727,27.7208,112851.3890544,0
+HI.US,D,20160721,000000,27.7485,27.8105,27.3949,27.5573,130920.48806225,0
+HI.US,D,20160722,000000,27.5573,27.8262,27.4028,27.7927,73957.077133955,0
+HI.US,D,20160725,000000,27.7739,27.8695,27.5396,27.6382,93817.548628163,0
+HI.US,D,20160726,000000,27.6963,27.9631,27.6636,27.9217,108897.98027356,0
+HI.US,D,20160727,000000,27.9286,28.232,27.8695,28.162,239583.88384355,0
+HI.US,D,20160728,000000,28.1364,28.223,27.8775,28.102,170178.35516983,0
+HI.US,D,20160729,000000,28.1108,28.1708,27.7739,27.9217,124548.11711445,0
+HI.US,D,20160801,000000,27.9286,27.9897,27.6863,27.8262,143956.68341794,0
+HI.US,D,20160802,000000,27.8439,27.8775,27.5249,27.5918,177551.01064092,0
+HI.US,D,20160803,000000,27.5396,27.8852,26.7746,26.9735,480400.60566807,0
+HI.US,D,20160804,000000,27.8775,28.6238,27.0641,27.4028,1111315.0898473,0
+HI.US,D,20160805,000000,27.4806,27.4806,26.9281,26.9636,398064.49543605,0
+HI.US,D,20160808,000000,26.9636,27.3083,26.9636,27.1359,270106.27128691,0
+HI.US,D,20160809,000000,27.2215,27.2885,27.1261,27.197,272660.29725245,0
+HI.US,D,20160810,000000,27.197,27.3693,27.1261,27.1537,230379.2351948,0
+HI.US,D,20160811,000000,27.2787,27.5396,27.1537,27.2462,390600.44340954,0
+HI.US,D,20160812,000000,27.1802,27.5396,27.1094,27.2215,259169.15015419,0
+HI.US,D,20160815,000000,27.3447,27.6105,27.2147,27.577,410972.73561414,0
+HI.US,D,20160816,000000,27.4983,27.8735,27.4205,27.8262,385821.41907801,0
+HI.US,D,20160817,000000,27.8852,28.1108,27.6963,27.9975,233408.52324856,0
+HI.US,D,20160818,000000,28.0852,28.3176,27.9217,28.3176,320124.55952006,0
+HI.US,D,20160819,000000,28.1876,28.3433,28.1177,28.3343,221698.59346384,0
+HI.US,D,20160822,000000,28.2053,28.483,28.1108,28.3865,143385.96270516,0
+HI.US,D,20160823,000000,28.4733,28.612,28.4209,28.4733,153681.27691533,0
+HI.US,D,20160824,000000,28.4918,28.6031,28.3255,28.3954,146620.38524997,0
+HI.US,D,20160825,000000,28.3954,28.6288,28.3255,28.4396,142548.16094709,0
+HI.US,D,20160826,000000,28.4918,28.5835,28.0172,28.1177,124444.53435163,0
+HI.US,D,20160829,000000,28.102,28.2684,28.0586,28.0852,137150.6865905,0
+HI.US,D,20160830,000000,28.1797,28.2053,27.9729,28.0241,118416.42376261,0
+HI.US,D,20160831,000000,28.0428,28.1177,27.7208,27.7485,278933.14750656,0
+HI.US,D,20160901,000000,27.7927,27.7927,27.3693,27.5328,303600.06229893,0
+HI.US,D,20160902,000000,27.7307,27.7739,27.577,27.6716,430056.33638722,0
+HI.US,D,20160906,000000,27.7208,27.7307,27.4884,27.5072,231454.66799699,0
+HI.US,D,20160907,000000,27.5673,27.6863,27.5072,27.6382,309876.97462218,0
+HI.US,D,20160908,000000,27.6806,28.0074,27.6282,27.8775,259848.53121619,0
+HI.US,D,20160909,000000,27.8105,27.8105,27.1802,27.1891,235317.69573969,0
+HI.US,D,20160912,000000,27.0916,27.2787,26.9636,27.1172,192971.64057597,0
+HI.US,D,20160913,000000,26.9902,26.9902,26.4358,26.489,142680.17819381,0
+HI.US,D,20160914,000000,26.4564,26.4781,26.2319,26.3412,140766.94363355,0
+HI.US,D,20160915,000000,26.3865,26.5854,26.3314,26.5854,122012.37046,0
+HI.US,D,20160916,000000,26.5264,26.5667,26.2566,26.3098,329648.08059552,0
+HI.US,D,20160919,000000,26.4289,26.8287,26.3265,26.6475,107558.51297792,0
+HI.US,D,20160920,000000,26.7342,26.7863,26.4988,26.4988,110129.80273725,0
+HI.US,D,20160921,000000,26.6475,26.9153,26.5175,26.8966,171623.43626286,0
+HI.US,D,20160922,000000,27.0463,27.5928,27.0463,27.5486,185615.23338139,0
+HI.US,D,20160923,000000,27.4116,27.4806,27.0798,27.2875,129391.11903478,0
+HI.US,D,20160926,000000,27.1517,27.326,26.9439,27.0542,174925.89846561,0
+HI.US,D,20160927,000000,26.9962,27.2531,26.9538,27.0798,228423.34890867,0
+HI.US,D,20160928,000000,27.2285,27.6214,27.1714,27.6115,232129.98698986,0
+HI.US,D,20160929,000000,27.6569,27.7572,27.1074,27.1714,120920.68938129,0
+HI.US,D,20160930,000000,27.3526,27.6115,27.195,27.4884,188947.14558534,0
+HI.US,D,20161003,000000,27.4983,27.7946,27.262,27.4451,197329.22523525,0
+HI.US,D,20161004,000000,27.4284,27.5072,26.8642,27.1517,207918.02394007,0
+HI.US,D,20161005,000000,27.2708,27.5486,26.8966,27.4116,150800.25438483,0
+HI.US,D,20161006,000000,27.3684,27.7946,27.2127,27.6815,145974.5162583,0
+HI.US,D,20161007,000000,27.6726,27.6726,27.3073,27.3861,154673.43730036,0
+HI.US,D,20161010,000000,27.585,27.7405,27.3604,27.3861,120788.67213456,0
+HI.US,D,20161011,000000,27.3526,27.4116,26.7342,26.8789,136143.29344625,0
+HI.US,D,20161012,000000,26.8375,27.1615,26.8375,26.9153,135678.18653084,0
+HI.US,D,20161013,000000,26.7421,26.7421,26.4811,26.5441,196184.73725784,0
+HI.US,D,20161014,000000,26.6209,26.8966,26.6209,26.6889,125636.75164131,0
+HI.US,D,20161017,000000,26.6987,26.8789,26.6022,26.7863,92962.483076284,0
+HI.US,D,20161018,000000,27.0276,27.0276,26.6022,26.6987,106690.24570137,0
+HI.US,D,20161019,000000,26.7342,26.8789,26.6386,26.7421,165609.54291579,0
+HI.US,D,20161020,000000,26.6209,26.7244,26.4378,26.5667,123127.4084362,0
+HI.US,D,20161021,000000,26.2566,26.7244,26.2025,26.5667,142840.62992445,0
+HI.US,D,20161024,000000,26.802,27.0621,26.5618,26.7608,75607.292718048,0
+HI.US,D,20161025,000000,26.7154,26.7154,26.3678,26.673,97436.852223058,0
+HI.US,D,20161026,000000,26.6308,26.8375,26.4988,26.5441,102334.69207664,0
+HI.US,D,20161027,000000,26.6308,26.6308,26.1522,26.2822,90421.658835423,0
+HI.US,D,20161028,000000,26.1522,26.6524,26.0675,26.4131,100089.383365,0
+HI.US,D,20161031,000000,26.5441,26.5441,26.1522,26.3678,178125.79342283,0
+HI.US,D,20161101,000000,26.3678,26.6308,25.716,25.9317,194310.09235432,0
+HI.US,D,20161102,000000,25.716,26.0213,25.5407,25.5407,224989.88497648,0
+HI.US,D,20161103,000000,24.9371,25.4589,24.8464,25.4126,243852.10298197,0
+HI.US,D,20161104,000000,25.3693,25.6737,25.2393,25.2837,201213.57884088,0
+HI.US,D,20161107,000000,25.716,26.0675,25.6737,25.8479,261706.92784321,0
+HI.US,D,20161108,000000,25.716,26.4988,25.716,26.3255,241247.30115231,0
+HI.US,D,20161109,000000,25.9779,27.7572,25.9779,27.6292,443477.41279299,0
+HI.US,D,20161110,000000,27.9316,29.1487,27.9316,29.1487,478033.43488252,0
+HI.US,D,20161111,000000,29.3673,30.3205,29.128,30.0605,490599.4457364,0
+HI.US,D,20161114,000000,29.9306,29.9306,28.5412,28.9311,410343.11489899,0
+HI.US,D,20161115,000000,28.7144,28.9764,28.0202,28.7144,232123.89388616,0
+HI.US,D,20161116,000000,28.7144,29.194,28.3235,29.194,435889.46765801,0
+HI.US,D,20161117,000000,29.5406,30.3205,29.3673,29.4953,486474.41453481,0
+HI.US,D,20161118,000000,29.6705,30.3205,29.1487,30.3205,321340.13370723,0
+HI.US,D,20161121,000000,30.1905,30.931,30.1049,30.4938,794124.35975642,0
+HI.US,D,20161122,000000,30.4938,31.4943,30.4938,31.321,580047.22349788,0
+HI.US,D,20161123,000000,31.4077,31.714,30.9704,31.45,369656.41497489,0
+HI.US,D,20161125,000000,31.5396,31.582,31.3564,31.4943,124122.61537307,0
+HI.US,D,20161128,000000,31.2767,31.6686,31.0166,31.2767,361856.22672787,0
+HI.US,D,20161129,000000,31.4077,31.4077,30.6691,30.7548,345740.98297159,0
+HI.US,D,20161130,000000,31.0166,31.1034,30.2988,30.4101,348463.58480602,0
+HI.US,D,20161201,000000,30.5391,30.8876,30.3205,30.3205,348612.86584655,0
+HI.US,D,20161202,000000,30.4525,30.7134,30.3205,30.5391,557747.47949106,0
+HI.US,D,20161205,000000,30.799,30.9704,30.6691,30.8876,271392.93168386,0
+HI.US,D,20161206,000000,30.8876,31.0807,30.7548,30.931,379471.38951044,0
+HI.US,D,20161207,000000,30.7134,32.0605,30.6268,31.8842,428135.99320599,0
+HI.US,D,20161208,000000,31.9266,32.4495,31.7552,32.4495,350085.3659062,0
+HI.US,D,20161209,000000,32.5813,32.6681,32.2761,32.4937,438628.31776896,0
+HI.US,D,20161212,000000,32.3628,32.7557,31.8448,32.1008,276508.0922359,0
+HI.US,D,20161213,000000,32.4091,32.8394,32.2358,32.7991,355310.20232476,0
+HI.US,D,20161214,000000,32.8039,32.9763,32.2368,32.4121,389420.41232727,0
+HI.US,D,20161215,000000,32.4524,33.1082,32.3205,32.8443,288602.90307071,0
+HI.US,D,20161216,000000,32.9349,33.3249,32.0605,32.4524,1223177.3650685,0
+HI.US,D,20161219,000000,32.4967,33.2383,32.4967,33.1082,374920.85656747,0
+HI.US,D,20161220,000000,33.3249,33.5001,33.1525,33.4145,375988.16523139,0
+HI.US,D,20161221,000000,33.5001,33.8055,33.1949,33.3703,454943.61842991,0
+HI.US,D,20161222,000000,33.3703,33.5918,33.1949,33.1949,201420.74436651,0
+HI.US,D,20161223,000000,33.2383,33.4145,33.0915,33.4145,128332.9500264,0
+HI.US,D,20161227,000000,33.4145,33.6301,33.3249,33.4579,147769.95081379,0
+HI.US,D,20161228,000000,33.5001,33.5455,33.2383,33.3249,192996.01299075,0
+HI.US,D,20161229,000000,33.4579,33.6301,33.1949,33.3249,118990.19102723,0
+HI.US,D,20161230,000000,33.3703,33.5455,33.2826,33.5001,300582.96045257,0
+HI.US,D,20170103,000000,33.6301,33.7217,33.0649,33.3703,443334.22485616,0
+HI.US,D,20170104,000000,33.5918,33.8055,33.3703,33.7631,315396.31105266,0
+HI.US,D,20170105,000000,33.7217,34.0674,33.5455,33.6735,402719.62665912,0
+HI.US,D,20170106,000000,33.8497,33.8497,33.3703,33.5918,366242.24587107,0
+HI.US,D,20170109,000000,33.5001,33.6735,33.0649,33.1949,562622.97796444,0
+HI.US,D,20170110,000000,33.3249,33.5455,33.0875,33.3703,281406.94760678,0
+HI.US,D,20170111,000000,33.4579,33.5218,33.1082,33.5001,287580.2771672,0
+HI.US,D,20170112,000000,33.5001,33.5001,32.8443,33.2383,231590.74731285,0
+HI.US,D,20170113,000000,33.4145,33.5918,33.1949,33.4145,221296.44861997,0
+HI.US,D,20170117,000000,33.1525,33.1949,32.8039,32.9349,205836.2135109,0
+HI.US,D,20170118,000000,33.0649,33.2383,32.9763,33.1949,140307.92982185,0
+HI.US,D,20170119,000000,33.1525,33.3249,32.5401,32.6711,303958.53989966,0
+HI.US,D,20170120,000000,32.6711,32.868,32.4524,32.5843,244306.03920726,0
+HI.US,D,20170123,000000,32.6277,32.6711,32.0605,32.2781,255643.27414928,0
+HI.US,D,20170124,000000,32.4524,32.8886,32.2368,32.7597,241482.90116185,0
+HI.US,D,20170125,000000,33.0649,33.5455,32.9349,33.2383,369132.40805711,0
+HI.US,D,20170126,000000,33.1525,33.3042,32.4121,32.6277,212001.41893307,0
+HI.US,D,20170127,000000,32.7133,32.7597,32.4524,32.6277,167299.3636739,0
+HI.US,D,20170130,000000,32.4524,32.4524,31.8438,31.8832,247308.92381166,0
+HI.US,D,20170131,000000,31.8438,32.0605,31.6214,31.9266,313101.24199418,0
+HI.US,D,20170201,000000,32.1472,32.4121,31.9266,32.3648,304367.79336452,0
+HI.US,D,20170202,000000,32.1472,32.1472,30.7488,30.9241,634880.07916746,0
+HI.US,D,20170203,000000,31.0975,31.6214,31.0975,31.581,288898.41859992,0
+HI.US,D,20170206,000000,31.3624,31.4914,30.7932,30.9665,465929.48439218,0
+HI.US,D,20170207,000000,31.0571,31.581,31.0571,31.447,496879.4046115,0
+HI.US,D,20170208,000000,31.3624,31.4057,30.8818,31.2718,441197.57649374,0
+HI.US,D,20170209,000000,31.2718,31.7966,31.2718,31.6214,246342.1513587,0
+HI.US,D,20170210,000000,31.8438,32.1915,31.6214,32.1915,277465.72503332,0
+HI.US,D,20170213,000000,32.3205,32.6277,32.3205,32.4121,288634.38410647,0
+HI.US,D,20170214,000000,32.1915,32.4121,31.9728,32.3205,360052.66803412,0
+HI.US,D,20170215,000000,32.2368,32.6277,32.1018,32.4967,178483.25550628,0
+HI.US,D,20170216,000000,32.4524,32.5843,32.1018,32.5843,231144.93522582,0
+HI.US,D,20170217,000000,32.5401,32.5843,31.7532,31.8438,361256.0560139,0
+HI.US,D,20170221,000000,31.9728,32.3431,31.8438,32.3205,195146.87859512,0
+HI.US,D,20170222,000000,32.1915,32.4121,32.0172,32.3205,119915.3272716,0
+HI.US,D,20170223,000000,32.2781,32.4967,31.6666,31.9728,201993.49611385,0
+HI.US,D,20170224,000000,32.2781,32.7597,31.7532,32.3648,259182.35187887,0
+HI.US,D,20170227,000000,32.1915,32.6711,32.1472,32.6277,233475.5473892,0
+HI.US,D,20170228,000000,32.5843,32.5843,31.713,31.7532,299044.45176956,0
+HI.US,D,20170301,000000,32.3205,32.7597,32.0605,32.6711,231420.14040938,0
+HI.US,D,20170302,000000,32.6711,32.7133,32.0172,32.1472,139975.85567047,0
+HI.US,D,20170303,000000,32.1915,32.4121,31.9266,32.3205,178044.55204023,0
+HI.US,D,20170306,000000,32.1018,32.2978,31.9266,32.1018,114900.70293053,0
+HI.US,D,20170307,000000,32.0172,32.2368,31.8832,32.1472,154126.07348508,0
+HI.US,D,20170308,000000,32.1472,32.3648,31.6214,31.6214,263262.70032002,0
+HI.US,D,20170309,000000,31.713,31.8006,31.4057,31.5376,211884.63444558,0
+HI.US,D,20170310,000000,31.9728,32.0172,31.2295,31.7966,313701.41270814,0
+HI.US,D,20170313,000000,31.7966,32.2781,31.7966,32.1018,178780.80207005,0
+HI.US,D,20170314,000000,31.8438,32.0605,31.8438,31.9728,213916.6845279,0
+HI.US,D,20170315,000000,32.1068,32.5923,32.0654,32.418,645759.31581507,0
+HI.US,D,20170316,000000,32.5037,32.6355,32.3274,32.418,227640.38508385,0
+HI.US,D,20170317,000000,32.4593,32.48,31.9778,32.418,828740.29736562,0
+HI.US,D,20170320,000000,32.418,32.5923,32.0654,32.3717,153823.44933489,0
+HI.US,D,20170321,000000,32.4593,32.5253,31.3417,31.449,286450.00643177,0
+HI.US,D,20170322,000000,31.449,31.4933,30.8345,31.0571,279152.49923958,0
+HI.US,D,20170323,000000,31.0965,31.5386,30.9655,31.449,219845.27442324,0
+HI.US,D,20170324,000000,31.4933,31.7572,31.2727,31.3634,243621.58055884,0
+HI.US,D,20170327,000000,31.0571,31.1881,30.7124,31.0571,201914.28576581,0
+HI.US,D,20170328,000000,30.9655,31.4933,30.8799,31.4933,198376.22355352,0
+HI.US,D,20170329,000000,31.3634,31.4933,31.2727,31.449,105690.97669537,0
+HI.US,D,20170330,000000,31.4933,31.6469,31.2727,31.581,446130.95945221,0
+HI.US,D,20170331,000000,31.4933,31.6233,31.3181,31.4933,442087.16963322,0
+HI.US,D,20170403,000000,31.449,31.6233,30.615,30.8799,570672.98346296,0
+HI.US,D,20170404,000000,30.8799,31.6696,30.8799,31.2295,341864.75350421,0
+HI.US,D,20170405,000000,31.3634,31.6233,30.8799,30.9655,336616.56018817,0
+HI.US,D,20170406,000000,30.9223,31.3417,30.5282,31.2727,268549.48329282,0
+HI.US,D,20170407,000000,31.0965,31.4057,31.0109,31.3181,362743.78883279,0
+HI.US,D,20170410,000000,31.2295,31.6233,31.0109,31.2727,276634.01637894,0
+HI.US,D,20170411,000000,31.1881,31.8862,31.0965,31.8862,312634.10404421,0
+HI.US,D,20170412,000000,31.8862,31.9316,30.9223,31.0571,352284.97634013,0
+HI.US,D,20170413,000000,30.9655,31.0965,30.5282,30.6612,325826.68906141,0
+HI.US,D,20170417,000000,30.7903,31.0109,30.5725,30.9655,177532.73132984,0
+HI.US,D,20170418,000000,30.7469,31.0109,30.483,30.8799,337089.79124181,0
+HI.US,D,20170419,000000,31.0109,31.3181,30.8799,31.2295,300048.79836196,0
+HI.US,D,20170420,000000,31.3634,32.0025,31.3634,31.8468,217241.48811087,0
+HI.US,D,20170421,000000,31.8468,31.9316,31.449,31.7572,202737.87028194,0
+HI.US,D,20170424,000000,32.3717,32.5923,32.1964,32.3717,242639.57534664,0
+HI.US,D,20170425,000000,32.8129,33.0088,32.5479,32.8985,255986.51899078,0
+HI.US,D,20170426,000000,32.9458,33.1191,32.7458,32.7675,330720.46684586,0
+HI.US,D,20170427,000000,32.7675,33.0315,32.6779,32.8129,274388.70766729,0
+HI.US,D,20170428,000000,32.9871,33.0758,32.3274,32.418,203163.37202332,0
+HI.US,D,20170501,000000,32.4593,32.4593,32.0851,32.1964,304984.21235501,0
+HI.US,D,20170502,000000,32.3274,32.418,32.0202,32.1964,203690.42549294,0
+HI.US,D,20170503,000000,32.0202,32.1521,31.6913,31.9778,247308.92381166,0
+HI.US,D,20170504,000000,33.1191,33.2284,32.0202,33.2077,372369.87715378,0
+HI.US,D,20170505,000000,33.2934,33.7375,33.1191,33.6882,530445.29735057,0
+HI.US,D,20170508,000000,33.644,34.0417,33.512,33.7375,328824.49607941,0
+HI.US,D,20170509,000000,33.7768,33.9088,33.2934,33.5602,301052.12943709,0
+HI.US,D,20170510,000000,33.5602,33.644,33.251,33.4686,208625.83948597,0
+HI.US,D,20170511,000000,33.383,33.4273,32.8542,33.3386,145501.28520465,0
+HI.US,D,20170512,000000,33.2077,33.2077,32.7233,33.0315,207663.12910215,0
+HI.US,D,20170515,000000,33.1191,33.4686,32.9871,33.0758,371042.59606554,0
+HI.US,D,20170516,000000,33.0758,33.0758,32.3717,32.8542,294056.23087783,0
+HI.US,D,20170517,000000,32.1964,32.4593,31.8468,31.9316,286488.5960885,0
+HI.US,D,20170518,000000,31.9316,31.9316,31.5386,31.7149,296866.16719855,0
+HI.US,D,20170519,000000,31.9316,32.1964,31.8862,31.9778,568808.49373226,0
+HI.US,D,20170522,000000,32.1964,32.1964,31.8468,31.9778,171000.92416868,0
+HI.US,D,20170523,000000,32.1068,32.1068,31.8468,32.0202,200612.39260963,0
+HI.US,D,20170524,000000,31.9778,32.1521,31.8468,31.9316,168527.12406847,0
+HI.US,D,20170525,000000,32.0654,32.0654,31.449,31.6233,255985.5034735,0
+HI.US,D,20170526,000000,31.5386,31.581,31.3634,31.449,209890.15850271,0
+HI.US,D,20170530,000000,31.3634,31.581,31.1881,31.4057,186594.19204175,0
+HI.US,D,20170531,000000,31.5386,31.5386,30.9655,31.3634,344573.1380967,0
+HI.US,D,20170601,000000,31.3634,31.9099,31.0571,31.8468,338069.76541945,0
+HI.US,D,20170602,000000,31.7572,32.8985,31.7572,32.3717,452690.18558,0
+HI.US,D,20170605,000000,32.3274,32.3717,31.8862,31.8862,215739.53805001,0
+HI.US,D,20170606,000000,31.581,31.7149,31.2372,31.6233,346498.55886435,0
+HI.US,D,20170607,000000,31.7149,31.8006,31.4707,31.6233,219798.56062824,0
+HI.US,D,20170608,000000,31.6233,32.2417,31.4933,32.1068,275830.74220847,0
+HI.US,D,20170609,000000,32.1068,32.4593,32.0654,32.2417,408761.95449011,0
+HI.US,D,20170612,000000,32.1521,32.5037,32.0202,32.0654,384667.79144508,0
+HI.US,D,20170613,000000,32.1964,32.2831,32.0202,32.1068,337558.96022634,0
+HI.US,D,20170614,000000,32.157,32.3786,31.8902,32.3323,459137.70480671,0
+HI.US,D,20170615,000000,31.9818,32.7765,31.9818,32.6869,323770.26656432,0
+HI.US,D,20170616,000000,32.4229,32.6425,32.2024,32.4663,652216.99021461,0
+HI.US,D,20170619,000000,32.6001,32.9084,32.4663,32.7765,247590.22209892,0
+HI.US,D,20170620,000000,32.7765,32.7765,32.3786,32.4229,132957.61573097,0
+HI.US,D,20170621,000000,32.3786,32.3786,31.7168,31.8498,357154.38170981,0
+HI.US,D,20170622,000000,31.8902,32.157,31.6253,31.7602,294930.59125808,0
+HI.US,D,20170623,000000,31.7602,31.8715,31.5396,31.6706,778915.97293343,0
+HI.US,D,20170626,000000,31.7168,32.0684,31.5396,31.8498,209890.15850271,0
+HI.US,D,20170627,000000,31.8498,31.9818,31.6253,31.7168,191150.8180884,0
+HI.US,D,20170628,000000,31.8902,32.288,31.7602,32.2024,190236.85253413,0
+HI.US,D,20170629,000000,32.288,32.288,31.5396,31.9354,178066.89342044,0
+HI.US,D,20170630,000000,31.9818,32.1118,31.8036,31.8902,161473.34102409,0
+HI.US,D,20170703,000000,32.0241,32.2467,31.8902,32.157,126672.57926947,0
+HI.US,D,20170705,000000,32.0241,32.1462,31.583,31.9354,168568.76027704,0
+HI.US,D,20170706,000000,31.7168,31.9129,31.3181,31.5396,378577.73430181,0
+HI.US,D,20170707,000000,31.583,31.6489,31.2727,31.45,436900.9228714,0
+HI.US,D,20170710,000000,31.3181,31.4943,31.2295,31.3181,396277.18501883,0
+HI.US,D,20170711,000000,31.3181,31.6253,31.2295,31.6253,441694.16444489,0
+HI.US,D,20170712,000000,31.7168,32.0684,31.7168,31.8902,281607.00451143,0
+HI.US,D,20170713,000000,31.9354,31.9354,31.4067,31.7168,233826.91636895,0
+HI.US,D,20170714,000000,31.6253,31.8036,31.6253,31.7602,254604.39996928,0
+HI.US,D,20170717,000000,31.6706,32.0241,31.6253,32.0241,234946.01641429,0
+HI.US,D,20170718,000000,31.8036,31.9818,31.7168,31.8036,150117.82677098,0
+HI.US,D,20170719,000000,31.8036,32.2467,31.6706,32.2024,328020.20639164,0
+HI.US,D,20170720,000000,32.2467,32.2467,31.9818,32.2024,201609.63058106,0
+HI.US,D,20170721,000000,31.9354,32.0684,31.8036,31.8498,256947.19834005,0
+HI.US,D,20170724,000000,31.8902,31.8902,31.5396,31.8036,241812.94427868,0
+HI.US,D,20170725,000000,32.0241,32.6425,31.9581,32.5115,398275.72303082,0
+HI.US,D,20170726,000000,32.5559,32.5559,31.9818,32.0241,198724.54598142,0
+HI.US,D,20170727,000000,32.0684,32.2024,31.8036,31.8498,322663.35272636,0
+HI.US,D,20170728,000000,31.7168,31.8271,31.4943,31.7602,189505.68009073,0
+HI.US,D,20170731,000000,31.8036,31.9818,31.6253,31.8036,214910.87594748,0
+HI.US,D,20170801,000000,31.8498,32.1895,31.583,31.7602,269825.98851694,0
+HI.US,D,20170802,000000,31.8498,31.9818,31.3181,31.6253,169128.31029971,0
+HI.US,D,20170803,000000,31.5396,32.5559,31.5396,31.8902,267982.82464917,0
+HI.US,D,20170804,000000,31.9581,32.5115,31.9354,32.5115,351827.99356301,0
+HI.US,D,20170807,000000,32.5115,32.6425,32.2024,32.288,287479.74095624,0
+HI.US,D,20170808,000000,32.3323,32.7765,32.2467,32.6869,410529.97007897,0
+HI.US,D,20170809,000000,32.5559,32.6869,32.288,32.4229,317233.38181673,0
+HI.US,D,20170810,000000,32.2467,32.3786,31.9354,32.1118,218454.0157462,0
+HI.US,D,20170811,000000,30.8316,32.1118,30.8316,32.0241,449164.30957509,0
+HI.US,D,20170814,000000,32.2024,32.7321,32.2024,32.6425,503167.48762484,0
+HI.US,D,20170815,000000,32.6869,32.7765,32.2467,32.3323,196031.39414818,0
+HI.US,D,20170816,000000,32.3323,32.6425,32.288,32.3786,215365.82769005,0
+HI.US,D,20170817,000000,32.2467,32.3786,31.45,31.45,294239.02398867,0
+HI.US,D,20170818,000000,31.2295,31.4943,30.9645,31.1871,313276.92648405,0
+HI.US,D,20170821,000000,31.1871,31.2727,31.0089,31.0955,156414.03392259,0
+HI.US,D,20170822,000000,31.2295,31.583,31.1634,31.45,177266.66580182,0
+HI.US,D,20170823,000000,31.2727,31.4943,31.2295,31.2727,198086.80112801,0
+HI.US,D,20170824,000000,31.3634,31.45,31.1418,31.2727,130015.66216353,0
+HI.US,D,20170825,000000,31.4067,31.6489,31.3417,31.5396,147357.65079709,0
+HI.US,D,20170828,000000,31.6253,31.7168,30.9645,31.0561,447176.9422532,0
+HI.US,D,20170829,000000,30.8769,31.2295,30.61,31.0955,371371.62366507,0
+HI.US,D,20170830,000000,31.0089,31.2295,30.7873,31.1418,188541.95418962,0
+HI.US,D,20170831,000000,31.2295,31.7168,31.1871,31.583,239725.04074582,0
+HI.US,D,20170901,000000,31.583,31.6706,31.4717,31.583,179133.18656708,0
+HI.US,D,20170905,000000,31.45,31.583,30.9645,31.0561,220702.37100968,0
+HI.US,D,20170906,000000,31.1418,31.2511,30.9645,31.0955,154035.69244692,0
+HI.US,D,20170907,000000,31.1418,31.1418,30.7007,31.0089,138506.40216266,0
+HI.US,D,20170908,000000,30.9645,31.3634,30.9203,31.3181,130684.8880527,0
+HI.US,D,20170911,000000,31.5396,31.8498,31.3181,31.7168,201353.72022586,0
+HI.US,D,20170912,000000,31.7602,32.1118,31.6253,32.0684,125610.34819196,0
+HI.US,D,20170913,000000,31.8902,32.2467,31.7602,32.1118,340576.06207271,0
+HI.US,D,20170914,000000,32.157,32.3333,31.9808,32.289,329786.19094595,0
+HI.US,D,20170915,000000,32.3805,32.6906,32.2477,32.602,623534.72008717,0
+HI.US,D,20170918,000000,32.7803,33.1348,32.6906,33.0905,236788.16476478,0
+HI.US,D,20170919,000000,33.0452,33.1791,32.868,33.1348,236331.18198765,0
+HI.US,D,20170920,000000,33.0905,33.7129,33.0019,33.4459,287831.10993598,0
+HI.US,D,20170921,000000,33.4459,33.5809,33.2894,33.3573,280941.84069139,0
+HI.US,D,20170922,000000,33.3573,33.6233,33.3573,33.4459,298246.2551855,0
+HI.US,D,20170925,000000,33.4893,33.7129,33.3573,33.5809,240024.61834417,0
+HI.US,D,20170926,000000,33.6233,34.1136,33.5809,33.9354,387379.22258941,0
+HI.US,D,20170927,000000,34.0664,34.9999,33.8901,34.6888,513783.70529629,0
+HI.US,D,20170928,000000,34.5115,35.0875,34.29,34.9556,441366.15236264,0
+HI.US,D,20170929,000000,34.9123,34.9999,34.5115,34.5115,371503.64091179,0
+HI.US,D,20171002,000000,34.5568,34.9556,34.4672,34.6444,672540.53758965,0
+HI.US,D,20171003,000000,34.7331,34.9999,34.6444,34.867,541221.96675265,0
+HI.US,D,20171004,000000,34.9556,35.1339,34.8217,34.9999,320438.35436036,0
+HI.US,D,20171005,000000,35.0875,35.1339,34.867,34.9123,449775.65097917,0
+HI.US,D,20171006,000000,34.867,35.0463,34.6888,34.867,415153.62026628,0
+HI.US,D,20171009,000000,34.8217,35.0463,34.6671,34.7331,228931.10754992,0
+HI.US,D,20171010,000000,34.9999,34.9999,34.5646,34.6888,277050.37846478,0
+HI.US,D,20171011,000000,34.7793,35.0463,34.6001,34.6444,502433.26862958,0
+HI.US,D,20171012,000000,34.6001,34.9123,34.6001,34.7331,353228.39189559,0
+HI.US,D,20171013,000000,34.9123,34.9999,34.6671,34.8217,370104.25809648,0
+HI.US,D,20171016,000000,34.9556,35.1339,34.7567,34.867,388278.97090171,0
+HI.US,D,20171017,000000,34.8217,34.9999,34.3569,34.4218,465158.70677475,0
+HI.US,D,20171018,000000,34.4218,34.9556,34.4218,34.9123,284206.72875468,0
+HI.US,D,20171019,000000,34.7793,34.7793,34.4218,34.5568,189272.11111575,0
+HI.US,D,20171020,000000,34.9123,35.2452,34.8217,34.9999,498756.08054959,0
+HI.US,D,20171023,000000,35.0463,35.0463,34.7114,34.7331,189625.51113006,0
+HI.US,D,20171024,000000,34.867,35.3111,34.867,35.1339,272005.28860522,0
+HI.US,D,20171025,000000,35.1339,35.3111,34.9123,34.9999,248490.98592851,0
+HI.US,D,20171026,000000,34.9999,35.6656,34.9999,35.6222,149170.34914639,0
+HI.US,D,20171027,000000,35.6222,35.8427,35.2225,35.7541,232607.28011265,0
+HI.US,D,20171030,000000,35.6222,35.6222,34.867,34.9556,275600.21978534,0
+HI.US,D,20171031,000000,35.0875,35.4459,35.0463,35.1339,298833.22417479,0
+HI.US,D,20171101,000000,35.3977,35.3977,34.9556,35.3111,374988.8962254,0
+HI.US,D,20171102,000000,35.2658,35.5789,35.0875,35.4883,306392.73482586,0
+HI.US,D,20171103,000000,35.5789,35.5789,35.3545,35.4883,234096.02844882,0
+HI.US,D,20171106,000000,35.4883,35.6882,35.1339,35.4883,238851.69588285,0
+HI.US,D,20171107,000000,35.6222,35.6222,35.3111,35.4459,304833.91579719,0
+HI.US,D,20171108,000000,35.2225,35.3338,35.2225,35.2225,250709.89119081,0
+HI.US,D,20171109,000000,34.4218,35.1339,34.4218,34.4218,346486.37265695,0
+HI.US,D,20171110,000000,34.4672,34.5568,34.2003,34.5115,345360.16399064,0
+HI.US,D,20171113,000000,34.3332,34.5568,34.2003,34.4218,264780.89865739,0
+HI.US,D,20171114,000000,34.29,34.5115,34.2446,34.5115,150216.33194739,0
+HI.US,D,20171115,000000,34.3332,34.3332,33.8901,34.0221,303014.10882692,0
+HI.US,D,20171116,000000,34.5115,37.8871,34.0664,37.6193,647134.32621561,0
+HI.US,D,20171117,000000,37.5317,38.9978,37.3967,38.3746,480078.68668951,0
+HI.US,D,20171120,000000,38.286,38.8196,37.8871,38.0201,677019.98432283,0
+HI.US,D,20171121,000000,38.3746,38.6443,38.1973,38.6443,606701.50561214,0
+HI.US,D,20171122,000000,38.7319,38.8432,38.5528,38.7753,272481.56621072,0
+HI.US,D,20171124,000000,38.9092,38.9092,38.6858,38.9092,150364.59747063,0
+HI.US,D,20171127,000000,38.7753,39.8427,38.7753,39.7521,590854.35841845,0
+HI.US,D,20171128,000000,39.8851,40.2632,39.2627,39.5336,599928.00533775,0
+HI.US,D,20171129,000000,39.7088,40.3518,39.5661,40.018,765323.27410692,0
+HI.US,D,20171130,000000,40.1973,40.6857,39.9747,40.4621,531761.40774871,0
+HI.US,D,20171201,000000,40.5498,40.6857,38.7319,39.8427,619899.16821575,0
+HI.US,D,20171204,000000,40.3745,40.863,39.7088,39.8427,838718.77018364,0
+HI.US,D,20171205,000000,39.8427,41.2638,39.7521,40.9092,1069825.1157527,0
+HI.US,D,20171206,000000,40.8176,41.309,40.3311,40.4621,257438.70870478,0
+HI.US,D,20171207,000000,40.2425,41.0854,40.2425,40.5498,348484.91066895,0
+HI.US,D,20171208,000000,40.5961,40.6414,40.1589,40.4621,365193.21651823,0
+HI.US,D,20171211,000000,40.4179,40.5961,39.952,40.0633,239786.98730006,0
+HI.US,D,20171212,000000,40.0633,40.1489,39.31,39.3524,376497.95490722,0
+HI.US,D,20171213,000000,39.2194,39.952,39.2194,39.7521,408952.87173922,0
+HI.US,D,20171214,000000,39.9304,39.9747,39.441,39.5336,374705.56690357,0
+HI.US,D,20171215,000000,39.5828,40.1619,39.5828,39.8073,925210.37713573,0
+HI.US,D,20171218,000000,40.2544,40.5645,40.0309,40.1204,257841.86906594,0
+HI.US,D,20171219,000000,40.2976,40.3213,39.83,40.0309,368081.34766971,0
+HI.US,D,20171220,000000,40.343,40.7901,40.1619,40.4769,352727.74187532,0
+HI.US,D,20171221,000000,40.6098,40.6571,40.343,40.343,201956.93749168,0
+HI.US,D,20171222,000000,40.343,40.343,40.1204,40.1204,140153.57119491,0
+HI.US,D,20171226,000000,40.1619,40.4041,40.0309,40.0752,111688.62176591,0
+HI.US,D,20171227,000000,40.1204,40.3872,40.0309,40.211,254407.38961647,0
+HI.US,D,20171228,000000,40.3872,40.3872,40.0987,40.343,134511.35717324,0
+HI.US,D,20171229,000000,40.4769,40.5645,39.8959,39.8959,189678.31802875,0
+HI.US,D,20180102,000000,40.1619,40.2976,39.5828,40.0752,353160.35223768,0
+HI.US,D,20180103,000000,40.0309,40.343,39.9403,40.211,235729.99575639,0
+HI.US,D,20180104,000000,40.2976,40.3872,40.0309,40.211,248674.79455665,0
+HI.US,D,20180105,000000,40.211,40.211,39.3602,39.6291,362551.8560664,0
+HI.US,D,20180108,000000,39.5404,40.1204,39.3602,39.5404,455153.83050738,0
+HI.US,D,20180109,000000,39.5404,39.8959,39.4962,39.5828,242445.61154568,0
+HI.US,D,20180110,000000,39.4962,39.4962,39.0048,39.3189,235469.00781478,0
+HI.US,D,20180111,000000,39.3602,40.3872,39.3602,40.3872,324942.17350832,0
+HI.US,D,20180112,000000,40.3872,40.4769,39.8073,39.9855,203548.25307339,0
+HI.US,D,20180116,000000,40.211,40.5242,39.5404,39.7197,257334.11042469,0
+HI.US,D,20180117,000000,39.8959,40.5645,39.761,40.2544,275007.15769235,0
+HI.US,D,20180118,000000,40.1619,40.2976,39.894,39.9403,162631.03072617,0
+HI.US,D,20180119,000000,39.8073,40.6571,39.8073,40.6571,203413.18927481,0
+HI.US,D,20180122,000000,40.6098,40.6098,40.211,40.2976,256598.87591214,0
+HI.US,D,20180123,000000,40.1204,40.3213,39.2806,40.1619,201265.37022228,0
+HI.US,D,20180124,000000,40.343,40.4769,39.8959,39.9855,275544.36633479,0
+HI.US,D,20180125,000000,40.1619,40.6098,39.5404,40.6098,401019.65072819,0
+HI.US,D,20180126,000000,40.6098,40.7004,40.1204,40.6571,345340.86916228,0
+HI.US,D,20180129,000000,40.5645,40.6098,40.211,40.2976,255551.87759386,0
+HI.US,D,20180130,000000,39.9403,40.0752,39.7197,39.8073,255187.30688944,0
+HI.US,D,20180131,000000,39.9855,40.0309,39.2706,39.5404,216586.47946364,0
+HI.US,D,20180201,000000,40.2544,40.9229,39.5828,40.8333,480803.76602923,0
+HI.US,D,20180202,000000,40.7437,40.7437,39.3395,39.5828,331156.12376006,0
+HI.US,D,20180205,000000,39.2706,39.9855,38.2446,38.2889,389278.23990771,0
+HI.US,D,20180206,000000,37.8015,39.3602,37.3101,39.1377,651383.25052566,0
+HI.US,D,20180207,000000,39.0048,40.7004,38.9161,40.3872,667548.25462879,0
+HI.US,D,20180208,000000,40.211,40.211,38.8698,38.8698,508560.89991229,0
+HI.US,D,20180209,000000,39.2706,39.8073,38.2889,39.3189,448754.04059296,0
+HI.US,D,20180212,000000,39.4056,39.761,39.0048,39.3602,316687.03351874,0
+HI.US,D,20180213,000000,39.05,39.5188,39.0048,39.3602,232173.654233,0
+HI.US,D,20180214,000000,39.1377,40.0309,38.9585,39.8546,552983.68791877,0
+HI.US,D,20180215,000000,40.211,40.4326,39.8073,40.4326,224748.19186324,0
+HI.US,D,20180216,000000,40.4326,40.9673,40.4326,40.8333,407963.75790604,0
+HI.US,D,20180220,000000,39.8546,40.8797,39.8546,39.8546,304698.85199861,0
+HI.US,D,20180221,000000,39.9403,40.8068,39.9403,40.1619,258569.99495751,0
+HI.US,D,20180222,000000,40.0309,40.6098,40.0309,40.0309,220740.96066643,0
+HI.US,D,20180223,000000,40.343,40.4326,40.0309,40.2976,139996.16601612,0
+HI.US,D,20180226,000000,40.343,40.6571,40.0752,40.6098,206025.09972544,0
+HI.US,D,20180227,000000,40.5645,40.8797,40.0309,40.0752,208129.25153483,0
+HI.US,D,20180228,000000,40.1204,40.2327,39.185,39.185,288500.33582516,0
+HI.US,D,20180301,000000,39.0934,39.3189,38.4227,39.05,531623.29739829,0
+HI.US,D,20180302,000000,38.6473,39.5404,38.6019,39.4498,261123.00540576,0
+HI.US,D,20180305,000000,39.4498,40.0752,39.3602,39.8546,416254.44100053,0
+HI.US,D,20180306,000000,40.0752,40.6571,39.8959,40.6098,344633.05361637,0
+HI.US,D,20180307,000000,40.2976,40.9673,40.2976,40.9229,350087.39694077,0
+HI.US,D,20180308,000000,41.1013,41.4607,40.5242,40.7901,247903.00142194,0
+HI.US,D,20180309,000000,41.0589,42.3971,41.0589,42.3498,377957.25324219,0
+HI.US,D,20180312,000000,42.4857,42.8442,41.7276,41.8604,224264.80563675,0
+HI.US,D,20180313,000000,42.1283,42.3055,41.7276,41.8604,265355.6814393,0
+HI.US,D,20180314,000000,42.1283,42.2169,41.3031,41.4134,316445.3404055,0
+HI.US,D,20180315,000000,41.6014,41.9599,41.1977,41.3317,227456.57645571,0
+HI.US,D,20180316,000000,41.2441,41.8279,41.1977,41.5571,749590.88036615,0
+HI.US,D,20180319,000000,41.3789,41.3789,40.7497,41.1977,174856.8432904,0
+HI.US,D,20180320,000000,41.2441,41.7156,41.1977,41.2441,252339.79642926,0
+HI.US,D,20180321,000000,41.1091,41.6014,41.0195,41.3789,190383.08702283,0
+HI.US,D,20180322,000000,40.9299,41.6014,40.7969,40.8403,274296.29559459,0
+HI.US,D,20180323,000000,40.9733,41.1535,39.9884,40.0338,315249.0610467,0
+HI.US,D,20180326,000000,40.662,41.1977,40.3469,41.1091,317476.09044726,0
+HI.US,D,20180327,000000,41.3317,41.3317,40.0101,40.3016,282335.130403,0
+HI.US,D,20180328,000000,40.3016,40.8403,40.1234,40.6158,222281.500384,0
+HI.US,D,20180329,000000,40.9299,41.5354,40.8403,41.1535,498479.85984874,0
+HI.US,D,20180402,000000,41.1091,41.1535,39.6744,39.9433,272865.43174351,0
+HI.US,D,20180403,000000,40.1656,40.7497,39.9433,40.7063,255525.47414452,0
+HI.US,D,20180404,000000,40.1234,40.7969,39.8565,40.662,198045.16491942,0
+HI.US,D,20180405,000000,40.9733,41.4222,40.8403,41.4222,168820.60856311,0
+HI.US,D,20180406,000000,41.0649,41.4222,40.078,40.5704,250567.71877126,0
+HI.US,D,20180409,000000,40.8403,41.2883,40.6158,40.662,275185.88873407,0
+HI.US,D,20180410,000000,41.2441,42.2297,41.0195,42.0968,319236.99741514,0
+HI.US,D,20180411,000000,41.7797,41.9165,41.0649,41.5128,231001.74728899,0
+HI.US,D,20180412,000000,41.6467,41.894,41.3789,41.7353,282393.0148881,0
+HI.US,D,20180413,000000,42.0505,42.1844,41.6467,41.9599,453252.7821545,0
+HI.US,D,20180416,000000,42.3203,42.8127,42.2297,42.6343,221663.05035895,0
+HI.US,D,20180417,000000,43.0391,43.7974,43.0391,43.5758,454645.05634884,0
+HI.US,D,20180418,000000,43.7974,44.2494,43.4852,43.7118,314923.07999901,0
+HI.US,D,20180419,000000,43.5296,43.9323,43.4852,43.6634,222951.74179046,0
+HI.US,D,20180420,000000,43.5758,43.6192,42.9023,42.9909,279305.84234924,0
+HI.US,D,20180423,000000,43.1691,43.442,42.8806,43.0825,209601.75159448,0
+HI.US,D,20180424,000000,43.3946,43.3946,42.0052,42.4996,533117.12332088,0
+HI.US,D,20180425,000000,42.5429,42.8806,42.2297,42.7212,165700.93947122,0
+HI.US,D,20180426,000000,42.7673,42.7673,42.0968,42.3203,184367.16264118,0
+HI.US,D,20180427,000000,42.3203,42.411,41.7353,42.0505,226997.56264401,0
+HI.US,D,20180430,000000,42.2297,42.4533,41.5128,41.5571,277577.4319344,0
+HI.US,D,20180501,000000,41.4222,41.7353,41.0649,41.7353,314223.38859136,0
+HI.US,D,20180502,000000,41.7353,42.1844,41.2657,41.4675,287371.080607,0
+HI.US,D,20180503,000000,41.5571,41.5571,38.3312,39.5404,491346.86645633,0
+HI.US,D,20180504,000000,39.3602,39.8093,39.1367,39.5838,481309.49363593,0
+HI.US,D,20180507,000000,39.6744,40.6384,39.6744,40.4375,444651.35077158,0
+HI.US,D,20180508,000000,40.3922,41.1771,40.3922,41.1535,348998.76241391,0
+HI.US,D,20180509,000000,41.3317,41.9165,41.2441,41.8279,386557.66910785,0
+HI.US,D,20180510,000000,42.0052,42.0505,41.3789,41.8279,201387.23229619,0
+HI.US,D,20180511,000000,41.9599,42.0722,41.5128,41.8703,145347.94209498,0
+HI.US,D,20180514,000000,41.9599,41.9599,41.6014,41.693,179258.09519284,0
+HI.US,D,20180515,000000,41.5128,41.8703,41.1535,41.6467,299572.52075646,0
+HI.US,D,20180516,000000,41.8279,42.8589,41.8279,42.5429,276210.54567213,0
+HI.US,D,20180517,000000,42.5872,43.0825,42.4533,42.8589,312704.1747367,0
+HI.US,D,20180518,000000,42.9909,43.0391,42.7024,42.8589,237279.67512952,0
+HI.US,D,20180521,000000,43.1248,43.7757,43.1248,43.442,221645.78656515,0
+HI.US,D,20180522,000000,43.442,43.4852,43.0145,43.0391,248292.96005843,0
+HI.US,D,20180523,000000,42.7673,42.8639,42.1391,42.274,236290.56129633,0
+HI.US,D,20180524,000000,42.1844,42.7212,42.0968,42.6343,241949.02359453,0
+HI.US,D,20180525,000000,42.4996,42.5872,42.1391,42.1844,148693.05602361,0
+HI.US,D,20180529,000000,41.8279,42.0968,41.3789,41.7353,299406.99143941,0
+HI.US,D,20180530,000000,42.0052,42.5872,42.0052,42.3203,204242.86689464,0
+HI.US,D,20180531,000000,42.3203,42.3203,41.4675,41.8279,210575.63266841,0
+HI.US,D,20180601,000000,42.0968,42.3646,41.9599,42.0052,245491.14787595,0
+HI.US,D,20180604,000000,42.274,42.6343,42.274,42.4996,358486.74038448,0
+HI.US,D,20180605,000000,42.5429,42.7212,41.9846,42.4996,308475.56077231,0
+HI.US,D,20180606,000000,42.5429,42.5872,42.2297,42.4533,210735.06888177,0
+HI.US,D,20180607,000000,42.5429,42.7673,42.3203,42.5872,299438.47247518,0
+HI.US,D,20180608,000000,42.5429,42.9023,42.4533,42.7212,217124.70362337,0
+HI.US,D,20180611,000000,42.6787,42.9455,42.411,42.6787,204406.36517711,0
+HI.US,D,20180612,000000,42.7673,42.7673,41.9599,42.3646,200024.40810305,0
+HI.US,D,20180613,000000,42.3646,42.4533,41.7797,41.8279,234221.95259185,0
+HI.US,D,20180614,000000,42.0161,42.1499,41.4085,41.8791,259207.73981092,0
+HI.US,D,20180615,000000,41.9265,41.9265,41.3385,41.5641,658206.5111469,0
+HI.US,D,20180618,000000,41.4744,42.3301,41.2046,42.2838,284338.7460014,0
+HI.US,D,20180619,000000,41.9707,42.5567,41.5207,42.5113,212565.03102487,0
+HI.US,D,20180620,000000,42.6915,43.0963,42.3764,43.0963,193296.60610637,0
+HI.US,D,20180621,000000,43.0067,43.1406,42.2179,42.6915,199995.97361913,0
+HI.US,D,20180622,000000,43.0067,43.0963,42.4641,42.6915,635194.88952503,0
+HI.US,D,20180625,000000,42.5999,43.0067,42.4217,42.6473,347180.98647819,0
+HI.US,D,20180626,000000,42.6473,43.1406,42.5616,42.7811,164332.02217439,0
+HI.US,D,20180627,000000,42.8727,43.1858,42.5567,42.5567,176393.32093885,0
+HI.US,D,20180628,000000,42.5113,42.5999,41.6547,42.1499,169879.79308878,0
+HI.US,D,20180629,000000,42.3764,42.7349,42.1952,42.4641,280327.45273546,0
+HI.US,D,20180702,000000,42.1499,42.9604,42.0604,42.9604,261735.36232712,0
+HI.US,D,20180703,000000,43.1406,43.3671,42.5567,42.6915,88255.560471811,0
+HI.US,D,20180705,000000,42.9171,43.2764,42.4217,43.1858,157935.2788118,0
+HI.US,D,20180706,000000,43.2331,43.6073,42.9171,43.2764,138253.53835931,0
+HI.US,D,20180709,000000,43.5029,43.6821,43.4113,43.5925,229834.91793137,0
+HI.US,D,20180710,000000,43.7275,43.8604,43.0067,43.4577,158075.42019678,0
+HI.US,D,20180711,000000,41.4291,43.8161,41.4291,43.5925,220303.27271765,0
+HI.US,D,20180712,000000,43.9087,44.1766,43.3434,44.0416,139614.33151789,0
+HI.US,D,20180713,000000,44.0416,44.4493,44.0416,44.3567,224736.00565584,0
+HI.US,D,20180716,000000,44.4896,44.5369,43.6821,43.9087,169982.36033431,0
+HI.US,D,20180717,000000,43.8161,44.469,43.8161,44.4493,158039.8770919,0
+HI.US,D,20180718,000000,44.4493,44.7732,44.2227,44.4029,202887.15132246,0
+HI.US,D,20180719,000000,44.2227,44.6708,44.0869,44.5841,142839.61440717,0
+HI.US,D,20180720,000000,44.5841,45.1672,44.4896,44.6285,135667.01584074,0
+HI.US,D,20180723,000000,44.4029,44.7634,44.1775,44.4029,153921.95451129,0
+HI.US,D,20180724,000000,44.8067,44.8067,44.0869,44.3567,318440.83186565,0
+HI.US,D,20180725,000000,44.2671,44.6502,44.1312,44.6285,181782.67115717,0
+HI.US,D,20180726,000000,44.6285,45.4152,44.6285,45.0322,188047.39727303,0
+HI.US,D,20180727,000000,45.2587,45.3936,44.2888,44.4029,355578.29888734,0
+HI.US,D,20180730,000000,44.4493,44.7851,43.952,43.9973,170552.0655298,0
+HI.US,D,20180731,000000,44.2227,45.3936,44.1775,45.2124,306293.21413217,0
+HI.US,D,20180801,000000,45.2124,45.3029,44.1775,44.7634,245236.25303804,0
+HI.US,D,20180802,000000,46.8362,47.554,45.7087,47.0154,1147559.9171777,0
+HI.US,D,20180803,000000,47.239,47.4447,46.7446,47.0154,271008.0506338,0
+HI.US,D,20180806,000000,47.0588,47.4201,46.6107,46.8362,317365.39906347,0
+HI.US,D,20180807,000000,46.921,47.4654,46.6107,47.0154,216365.09669605,0
+HI.US,D,20180808,000000,46.9702,47.1031,46.654,46.9702,238467.83035007,0
+HI.US,D,20180809,000000,46.921,47.239,46.8126,46.8786,121827.54631459,0
+HI.US,D,20180810,000000,46.5191,47.239,46.4748,46.6974,178057.75376489,0
+HI.US,D,20180813,000000,46.6974,47.239,46.2494,46.6107,174520.70706988,0
+HI.US,D,20180814,000000,46.7446,47.4654,46.6974,47.1031,207077.17563014,0
+HI.US,D,20180815,000000,46.8786,46.8786,46.272,46.5624,229475.42481337,0
+HI.US,D,20180816,000000,46.788,47.1031,46.5624,46.7446,271737.19204263,0
+HI.US,D,20180817,000000,46.654,46.9455,46.654,46.8362,545477.99968369,0
+HI.US,D,20180820,000000,46.9702,47.2853,46.7446,46.8362,231366.31799341,0
+HI.US,D,20180821,000000,46.921,47.7332,46.7446,47.4654,451879.80278855,0
+HI.US,D,20180822,000000,46.6107,46.7446,46.0228,46.338,222919.24523742,0
+HI.US,D,20180823,000000,46.1598,46.4295,45.6624,45.9776,241570.23564815,0
+HI.US,D,20180824,000000,46.0228,46.3832,45.9569,46.2937,177466.72270647,0
+HI.US,D,20180827,000000,46.6107,46.7446,46.1134,46.2937,148946.93534423,0
+HI.US,D,20180828,000000,46.338,46.3832,45.7087,45.7984,160375.56684168,0
+HI.US,D,20180829,000000,45.889,46.1134,45.5738,45.889,211274.30855879,0
+HI.US,D,20180830,000000,45.8436,46.1598,45.5738,45.889,144324.30067422,0
+HI.US,D,20180831,000000,45.753,46.1134,45.6181,46.0682,184159.99711555,0
+HI.US,D,20180904,000000,46.0682,46.2494,45.4832,46.0682,323113.22688251,0
+HI.US,D,20180905,000000,45.9776,46.5624,45.7984,46.338,297290.65342264,0
+HI.US,D,20180906,000000,46.3832,46.5624,46.0682,46.4295,173154.8363249,0
+HI.US,D,20180907,000000,46.2494,46.6107,46.1598,46.3832,197784.17697782,0
+HI.US,D,20180910,000000,46.5191,46.6757,45.7087,45.7984,255212.69482151,0
+HI.US,D,20180911,000000,45.6181,46.0228,45.4389,45.753,295613.01887192,0
+HI.US,D,20180912,000000,45.753,46.0228,45.5738,45.889,278440.62162454,0
+HI.US,D,20180913,000000,46.0337,47.1169,46.0337,47.0715,199850.75464774,0
+HI.US,D,20180914,000000,46.9839,47.7057,46.8913,47.4802,272370.87482694,0
+HI.US,D,20180917,000000,47.5708,47.7057,47.2991,47.3434,157673.27535291,0
+HI.US,D,20180918,000000,47.7509,47.7509,47.2095,47.6613,181077.90216311,0
+HI.US,D,20180919,000000,47.5708,47.7057,46.9839,47.0293,251225.77397033,0
+HI.US,D,20180920,000000,47.3434,47.7057,47.0715,47.6613,155493.97526463,0
+HI.US,D,20180921,000000,47.7509,48.1597,47.0715,47.1641,1037801.7937659,0
+HI.US,D,20180924,000000,47.0715,47.1169,46.3941,46.9839,361878.56810808,0
+HI.US,D,20180925,000000,47.0715,47.2991,46.7574,47.1641,312828.06784518,0
+HI.US,D,20180926,000000,47.0715,47.2537,46.3498,46.8017,586070.2565005,0
+HI.US,D,20180927,000000,46.8017,47.2095,46.5753,46.8913,240556.74940019,0
+HI.US,D,20180928,000000,46.7574,47.437,46.7574,47.2991,259783.53811012,0
+HI.US,D,20181001,000000,47.6436,47.9056,47.0116,47.236,370930.88916445,0
+HI.US,D,20181002,000000,47.1641,47.6436,46.9555,47.3088,285781.79605987,0
+HI.US,D,20181003,000000,47.4173,48.3025,47.3523,47.9952,261325.09334498,0
+HI.US,D,20181004,000000,47.7963,47.7963,47.371,47.6062,277243.32674845,0
+HI.US,D,20181005,000000,47.6613,47.6713,46.7299,47.0628,250472.26014671,0
+HI.US,D,20181008,000000,46.9652,47.427,46.8402,47.3168,168451.97578956,0
+HI.US,D,20181009,000000,47.1267,47.6436,46.9357,47.0391,334219.93940142,0
+HI.US,D,20181010,000000,46.8402,47.1366,46.2788,46.3134,555837.29148265,0
+HI.US,D,20181011,000000,46.1046,46.5901,45.3198,45.3256,508165.86368941,0
+HI.US,D,20181012,000000,46.0592,46.0592,44.6944,44.9298,431390.72609646,0
+HI.US,D,20181015,000000,44.7308,45.4182,44.6138,45.1474,389885.51924265,0
+HI.US,D,20181016,000000,45.4468,46.3321,45.0204,46.3134,256236.33624228,0
+HI.US,D,20181017,000000,46.1608,46.3134,45.6545,46.2129,196359.40623044,0
+HI.US,D,20181018,000000,45.9145,46.403,45.4812,45.6614,417091.22724132,0
+HI.US,D,20181019,000000,45.689,45.8259,44.4059,44.858,351198.37284784,0
+HI.US,D,20181022,000000,45.0647,45.3621,44.9023,45.2193,445704.44219355,0
+HI.US,D,20181023,000000,44.5409,44.5586,43.5196,43.5837,328031.37708175,0
+HI.US,D,20181024,000000,43.5915,43.7974,42.017,42.0535,511138.28277533,0
+HI.US,D,20181025,000000,42.4158,42.984,42.1815,42.6521,368429.67009761,0
+HI.US,D,20181026,000000,42.1351,43.3197,41.6734,42.7309,180292.90730372,0
+HI.US,D,20181029,000000,43.3739,43.8447,42.2248,42.7054,220942.03308836,0
+HI.US,D,20181030,000000,42.7683,43.7108,42.7683,43.5995,284749.01498354,0
+HI.US,D,20181031,000000,44.1243,44.4336,43.2923,43.3197,300293.53802706,0
+HI.US,D,20181101,000000,43.311,43.8801,43.1199,43.7008,519328.42965884,0
+HI.US,D,20181102,000000,43.8998,44.142,43.4567,43.8269,275747.4697913,0
+HI.US,D,20181105,000000,43.9254,44.3133,43.5019,44.1607,206310.46008184,0
+HI.US,D,20181106,000000,44.1607,45.0686,43.8171,44.597,229134.21100643,0
+HI.US,D,20181107,000000,44.8747,45.5905,44.4433,45.5167,233510.0749768,0
+HI.US,D,20181108,000000,45.3533,45.6447,45.0824,45.4566,148310.20600809,0
+HI.US,D,20181109,000000,45.1385,45.4271,44.1972,44.4748,350689.5986893,0
+HI.US,D,20181112,000000,44.5881,44.5881,43.3916,43.5109,314244.71445429,0
+HI.US,D,20181113,000000,43.7108,43.7108,42.3262,42.342,571479.30418528,0
+HI.US,D,20181114,000000,42.795,43.3277,41.7895,42.279,574070.90429026,0
+HI.US,D,20181115,000000,41.8466,42.9672,41.0677,42.7221,381675.06201349,0
+HI.US,D,20181116,000000,42.3518,42.5064,41.7363,41.9726,417062.79275741,0
+HI.US,D,20181119,000000,41.8466,41.8466,40.7604,40.8875,334116.3566386,0
+HI.US,D,20181120,000000,40.4257,40.5084,39.0777,39.3869,401491.86626456,0
+HI.US,D,20181121,000000,39.4587,40.2061,39.2766,39.5758,229870.46103626,0
+HI.US,D,20181123,000000,39.1703,39.4852,38.9063,39.2666,124843.63264366,0
+HI.US,D,20181126,000000,39.6665,39.7837,39.0874,39.6104,323906.34588017,0
+HI.US,D,20181127,000000,39.315,39.6497,38.9594,39.0067,285445.65983935,0
+HI.US,D,20181128,000000,39.06,40.1441,38.5794,40.1283,350839.89524711,0
+HI.US,D,20181129,000000,39.8743,40.4069,38.9515,39.2401,249738.04115145,0
+HI.US,D,20181130,000000,39.1603,40.1816,38.9515,40.0723,398243.22647778,0
+HI.US,D,20181203,000000,40.4356,40.5439,39.2863,39.7217,445542.97494563,0
+HI.US,D,20181204,000000,39.6301,39.7217,37.7306,37.7493,292750.2756525,0
+HI.US,D,20181206,000000,37.1968,37.9215,36.8079,37.9018,590832.01703824,0
+HI.US,D,20181207,000000,38.148,38.7419,36.3834,36.8817,430795.6329689,0
+HI.US,D,20181210,000000,37.0619,38.2456,37.0619,37.3337,676454.34119648,0
+HI.US,D,20181211,000000,37.9295,38.1294,36.6986,37.1515,432744.41063405,0
+HI.US,D,20181212,000000,37.6862,38.2396,37.4321,37.4607,206873.05665635,0
+HI.US,D,20181213,000000,37.5307,37.8566,36.3558,36.5361,311345.41261269,0
+HI.US,D,20181214,000000,36.2465,36.9821,35.955,36.1285,212537.61205824,0
+HI.US,D,20181217,000000,36.1185,36.3913,35.182,35.4184,395619.12981976,0
+HI.US,D,20181218,000000,35.7463,36.3735,35.3003,35.4657,394968.18324166,0
+HI.US,D,20181219,000000,35.4902,36.1285,34.3726,34.6365,583609.65812497,0
+HI.US,D,20181220,000000,34.4012,34.7567,33.9275,34.2751,367188.70797837,0
+HI.US,D,20181221,000000,34.283,34.5646,33.1781,33.4096,1135206.1494358,0
+HI.US,D,20181224,000000,33.2176,33.9738,32.9724,33.1082,213842.55176628,0
+HI.US,D,20181226,000000,33.191,34.5932,32.9251,34.5282,358095.76623071,0
+HI.US,D,20181227,000000,33.8557,34.5184,33.1614,34.4908,257167.56559035,0
+HI.US,D,20181228,000000,34.6365,34.7271,33.7552,34.1196,390742.61582911,0
+HI.US,D,20181231,000000,34.3352,34.4809,33.7296,34.4809,273807.8317817,0
+HI.US,D,20190102,000000,33.9177,34.7468,33.6076,34.4731,459427.12723222,0
+HI.US,D,20190103,000000,34.1914,34.7094,33.517,34.0378,393720.11250145,0
+HI.US,D,20190104,000000,34.6365,35.4282,34.5646,35.182,503141.0841755,0
+HI.US,D,20190107,000000,35.0373,35.1566,34.5844,34.7271,379309.92226251,0
+HI.US,D,20190108,000000,35.0807,35.4735,34.8,35.4735,223135.5504186,0
+HI.US,D,20190109,000000,35.6813,36.1836,35.5178,35.827,290449.11349032,0
+HI.US,D,20190110,000000,35.5641,36.1746,35.4135,36.0723,337806.74644327,0
+HI.US,D,20190111,000000,35.8644,36.5745,35.636,36.282,343904.9277248,0
+HI.US,D,20190114,000000,36.0556,36.4464,35.8714,36.0014,192293.27503124,0
+HI.US,D,20190115,000000,36.1087,36.282,35.6015,36.1914,239339.14417846,0
+HI.US,D,20190116,000000,36.1472,36.8009,36.1472,36.7645,367316.66315597,0
+HI.US,D,20190117,000000,36.5646,37.4094,36.5646,37.1909,338427.22750289,0
+HI.US,D,20190118,000000,37.502,37.8279,37.2096,37.5187,367045.52004154,0
+HI.US,D,20190122,000000,37.2451,37.2638,35.965,36.2722,386452.05531046,0
+HI.US,D,20190123,000000,36.3007,36.5449,36.0369,36.4819,290641.04625671,0
+HI.US,D,20190124,000000,36.4011,36.8473,36.3913,36.5646,225949.54880846,0
+HI.US,D,20190125,000000,36.9644,37.1111,36.3824,36.41,233784.26464309,0
+HI.US,D,20190128,000000,35.8812,36.611,35.8547,36.5548,224779.67289899,0
+HI.US,D,20190129,000000,36.7734,37.2737,36.5745,37.2451,286747.55299554,0
+HI.US,D,20190130,000000,39.4558,39.9373,38.5715,38.9368,804548.64466147,0
+HI.US,D,20190131,000000,38.991,38.991,37.8054,38.5448,441228.04201221,0
+HI.US,D,20190201,000000,38.5183,39.0008,38.3371,38.7369,301891.96222973,0
+HI.US,D,20190204,000000,38.6561,39.3208,38.4474,39.1564,270302.26612244,0
+HI.US,D,20190205,000000,39.2007,39.5818,39.055,39.4272,160738.10651154,0
+HI.US,D,20190206,000000,39.3208,39.6911,39.1466,39.3021,286134.1805569,0
+HI.US,D,20190207,000000,38.9713,39.0373,38.4179,38.8374,314064.96789529,0
+HI.US,D,20190208,000000,38.6828,38.9368,38.5448,38.7911,225030.50566778,0
+HI.US,D,20190211,000000,38.9102,39.0107,38.6828,38.9555,253040.5033542,0
+HI.US,D,20190212,000000,39.246,39.5198,39.2076,39.437,156715.6425555,0
+HI.US,D,20190213,000000,39.5296,40.0377,39.5099,39.9176,320687.15609458,0
+HI.US,D,20190214,000000,39.764,40.3656,39.6567,40.2712,314207.14031484,0
+HI.US,D,20190215,000000,40.538,41.2283,40.2809,41.2194,366387.46484246,0
+HI.US,D,20190219,000000,40.9279,41.1278,40.4542,40.9633,292452.72908872,0
+HI.US,D,20190220,000000,41.0195,41.4271,40.9102,41.3927,308102.86592962,0
+HI.US,D,20190221,000000,41.3287,41.4468,40.9733,41.3287,328588.89606986,0
+HI.US,D,20190222,000000,41.4823,41.6832,41.0993,41.6193,294902.15677416,0
+HI.US,D,20190225,000000,41.8191,41.8191,41.0993,41.118,264103.54862995,0
+HI.US,D,20190226,000000,41.0826,41.3544,40.9191,41.0195,256794.87074767,0
+HI.US,D,20190227,000000,40.9536,40.9633,40.4542,40.7004,124003.79985102,0
+HI.US,D,20190228,000000,40.7004,40.7369,40.2475,40.2632,215156.63112986,0
+HI.US,D,20190301,000000,40.4917,40.538,39.8103,40.1017,269447.20057056,0
+HI.US,D,20190304,000000,40.2288,40.3469,39.764,39.8989,369655.39945761,0
+HI.US,D,20190305,000000,39.9373,40.0693,39.6911,39.701,157085.29084633,0
+HI.US,D,20190306,000000,39.701,39.8575,39.1653,39.2637,340719.25000954,0
+HI.US,D,20190307,000000,39.2362,39.2362,38.7734,39.0914,187948.89209662,0
+HI.US,D,20190308,000000,38.7635,39.2726,38.6336,39.185,203714.79790772,0
+HI.US,D,20190311,000000,39.2263,39.956,39.185,39.891,277568.29227886,0
+HI.US,D,20190312,000000,39.9737,40.0003,39.3375,39.373,260329.88640812,0
+HI.US,D,20190313,000000,39.5641,39.9176,39.2824,39.5907,331999.00310455,0
+HI.US,D,20190314,000000,39.5552,39.7915,39.31,39.5552,227447.43680017,0
+HI.US,D,20190315,000000,39.6921,40.2662,39.3622,39.3721,1192793.0879756,0
+HI.US,D,20190318,000000,39.4627,40.1322,39.3622,39.7915,312333.51092859,0
+HI.US,D,20190319,000000,39.9196,39.9944,39.0175,39.1909,474751.28302542,0
+HI.US,D,20190320,000000,39.1544,39.6645,38.6513,39.3198,405420.90263061,0
+HI.US,D,20190321,000000,39.2244,40.1382,39.2244,39.6478,193086.39402888,0
+HI.US,D,20190322,000000,39.3721,39.3721,37.0432,37.0984,289102.53757369,0
+HI.US,D,20190325,000000,36.9053,37.6271,36.8226,37.0984,400151.38345163,0
+HI.US,D,20190326,000000,37.3691,37.9382,37.2992,37.637,192557.3095247,0
+HI.US,D,20190327,000000,37.5277,37.8556,37.2244,37.5729,167008.9257311,0
+HI.US,D,20190328,000000,37.6645,38.0752,37.383,37.9944,193107.71989182,0
+HI.US,D,20190329,000000,38.3214,38.4514,37.7738,37.9382,337237.04124778,0
+HI.US,D,20190401,000000,38.2583,38.6513,38.0388,38.2327,145070.70587686,0
+HI.US,D,20190402,000000,38.2327,38.3124,37.8467,38.2229,170390.59828189,0
+HI.US,D,20190403,000000,38.4681,38.7055,38.283,38.4514,155118.23387009,0
+HI.US,D,20190404,000000,38.5665,38.9161,38.4514,38.8157,136577.93484315,0
+HI.US,D,20190405,000000,38.9693,39.2903,38.9024,39.2067,112149.66661218,0
+HI.US,D,20190408,000000,39.053,39.3455,38.8334,39.1731,207789.05324519,0
+HI.US,D,20190409,000000,38.9063,38.9063,38.2485,38.412,224919.81428398,0
+HI.US,D,20190410,000000,38.4415,38.9781,38.3027,38.861,243436.75641342,0
+HI.US,D,20190411,000000,38.9781,39.1544,38.7832,38.9978,164911.8825427,0
+HI.US,D,20190412,000000,39.2441,39.5601,38.9348,39.1633,172989.30700785,0
+HI.US,D,20190415,000000,39.1544,39.3986,38.8698,38.9348,129234.72937327,0
+HI.US,D,20190416,000000,39.0343,39.31,38.8157,39.1731,209440.28434656,0
+HI.US,D,20190417,000000,39.2706,39.3544,38.8698,39.183,205427.97556332,0
+HI.US,D,20190418,000000,39.0618,39.3366,38.9437,39.1446,119606.61001771,0
+HI.US,D,20190422,000000,39.0343,39.2244,38.7132,38.8787,146424.39041445,0
+HI.US,D,20190423,000000,38.8432,39.6084,38.8334,39.3002,152007.70443373,0
+HI.US,D,20190424,000000,39.2441,39.5907,39.0983,39.31,171431.50349646,0
+HI.US,D,20190425,000000,39.053,39.053,38.1844,38.669,242311.56326439,0
+HI.US,D,20190426,000000,38.6336,39.0796,38.6336,39.0697,213328.70002133,0
+HI.US,D,20190429,000000,39.0983,39.6921,39.0983,39.4912,308931.52803215,0
+HI.US,D,20190430,000000,39.6281,39.6921,38.9201,39.3002,442615.23862013,0
+HI.US,D,20190501,000000,39.1259,39.4813,38.669,38.8531,535017.15615646,0
+HI.US,D,20190502,000000,38.2229,38.2406,36.0024,37.0333,354137.27986344,0
+HI.US,D,20190503,000000,37.2431,38.2406,37.2431,38.0752,215774.06563762,0
+HI.US,D,20190506,000000,37.4076,38.2583,37.2815,38.1392,217215.08466152,0
+HI.US,D,20190507,000000,37.5355,37.7738,36.2387,36.5587,249825.37563775,0
+HI.US,D,20190508,000000,36.5853,36.8325,36.2652,36.3765,302232.16051939,0
+HI.US,D,20190509,000000,36.0566,36.539,35.7187,36.348,219816.83993933,0
+HI.US,D,20190510,000000,36.2022,36.2485,35.4972,36.1482,271520.88686147,0
+HI.US,D,20190513,000000,35.3967,35.6281,34.868,34.9408,215265.29147908,0
+HI.US,D,20190514,000000,34.868,35.4893,34.8591,35.317,200962.7460721,0
+HI.US,D,20190515,000000,35.0146,35.6438,34.9063,35.4647,346412.23989534,0
+HI.US,D,20190516,000000,36.8965,36.9998,35.9009,36.1205,373089.87890708,0
+HI.US,D,20190517,000000,35.7,36.0239,35.4361,35.5444,223619.95216236,0
+HI.US,D,20190520,000000,35.1978,35.9009,35.1791,35.5917,151420.73544445,0
+HI.US,D,20190521,000000,35.7277,35.9393,35.5307,35.765,404191.1112015,0
+HI.US,D,20190522,000000,35.6705,35.8812,35.4647,35.4725,136830.7986465,0
+HI.US,D,20190523,000000,34.9881,35.2796,34.0467,34.3469,365331.32686865,0
+HI.US,D,20190524,000000,34.6306,34.6858,33.8921,34.2386,189013.15420871,0
+HI.US,D,20190528,000000,34.3469,34.3706,33.7808,33.8084,228728.00409342,0
+HI.US,D,20190529,000000,33.4883,33.9177,33.3525,33.8005,502804.947955,0
+HI.US,D,20190530,000000,33.9817,34.2673,33.9551,34.155,194864.56479057,0
+HI.US,D,20190531,000000,33.6795,34.1924,33.6795,34.0093,262501.06235813,0
+HI.US,D,20190603,000000,33.9453,34.5962,33.6872,34.4317,415607.55649156,0
+HI.US,D,20190604,000000,34.8778,35.5543,34.8778,35.5543,221661.01932439,0
+HI.US,D,20190605,000000,35.5346,35.5346,34.805,35.061,180104.02108917,0
+HI.US,D,20190606,000000,34.9604,35.5494,34.8315,35.3967,204697.81863721,0
+HI.US,D,20190607,000000,35.5444,35.8497,35.2884,35.3799,142271.94024623,0
+HI.US,D,20190610,000000,35.5828,36.0566,35.5346,35.8644,154719.13557806,0
+HI.US,D,20190611,000000,36.1845,36.5213,35.4725,35.5631,240063.20800089,0
+HI.US,D,20190612,000000,35.4647,35.5828,35.1593,35.5543,195933.90448906,0
+HI.US,D,20190613,000000,35.7473,36.0122,35.573,35.8467,191553.97844956,0
+HI.US,D,20190614,000000,35.7108,35.7197,35.1673,35.2599,190501.90254487,0
+HI.US,D,20190617,000000,35.2864,35.3799,34.9201,34.9664,220782.596875,0
+HI.US,D,20190618,000000,35.187,35.836,35.0383,35.4538,660590.94572626,0
+HI.US,D,20190619,000000,35.4637,35.6547,35.2599,35.4972,248523.48248155,0
+HI.US,D,20190620,000000,35.8734,36.0042,35.6351,35.9226,226811.72298131,0
+HI.US,D,20190621,000000,35.701,36.2781,35.4972,35.7759,686656.22781665,0
+HI.US,D,20190624,000000,35.7759,36.0152,35.2047,35.2047,438275.93327192,0
+HI.US,D,20190625,000000,35.2047,35.8467,35.2047,35.5631,392875.20212239,0
+HI.US,D,20190626,000000,35.6547,35.8024,35.0304,35.3515,521965.72804154,0
+HI.US,D,20190627,000000,35.3425,36.0949,35.316,36.0309,616804.88705592,0
+HI.US,D,20190628,000000,36.1422,36.6729,36.1422,36.3441,1234796.9138152,0
+HI.US,D,20190701,000000,36.739,36.9861,36.2229,36.4544,481307.46260136,0
+HI.US,D,20190702,000000,36.0496,36.481,35.9679,36.2879,239966.73385906,0
+HI.US,D,20190703,000000,36.3716,36.6651,36.3441,36.6493,71163.389089747,0
+HI.US,D,20190705,000000,36.3992,36.739,35.8832,36.7203,113917.68220104,0
+HI.US,D,20190708,000000,36.6197,36.6651,36.1048,36.2525,544293.90653226,0
+HI.US,D,20190709,000000,36.0407,36.3618,35.766,35.9955,194737.62513026,0
+HI.US,D,20190710,000000,36.2062,36.481,35.9777,36.0407,160666.00478449,0
+HI.US,D,20190711,000000,36.0949,36.3264,35.4637,35.701,224594.84875358,0
+HI.US,D,20190712,000000,30.9979,32.485,30.934,31.1082,4638534.6241153,0
+HI.US,D,20190715,000000,31.9345,33.5711,31.7336,33.4234,2525055.2884977,0
+HI.US,D,20190716,000000,33.4135,34.3826,33.0187,34.1313,1468946.7646798,0
+HI.US,D,20190717,000000,34.1225,34.1225,32.2673,32.414,1430736.9114078,0
+HI.US,D,20190718,000000,32.3767,32.418,31.6401,31.8527,1041634.3559901,0
+HI.US,D,20190719,000000,31.8625,32.1639,31.3564,31.4834,1155618.0468144,0
+HI.US,D,20190722,000000,31.5396,31.6499,31.1536,31.4746,928840.85142073,0
+HI.US,D,20190723,000000,31.7336,31.7877,31.1359,31.7877,850529.23617933,0
+HI.US,D,20190724,000000,31.6499,32.6701,31.4746,32.485,846869.31189313,0
+HI.US,D,20190725,000000,32.6327,32.8808,32.1275,32.2397,564367.6366558,0
+HI.US,D,20190726,000000,32.2751,32.5786,31.8073,31.8073,651096.874652,0
+HI.US,D,20190729,000000,31.9246,31.9433,31.2462,31.3288,688822.32618026,0
+HI.US,D,20190730,000000,31.2265,31.836,30.7883,31.8261,881465.95467397,0
+HI.US,D,20190731,000000,31.836,31.836,30.8414,30.9428,998261.61285368,0
+HI.US,D,20190801,000000,30.3087,31.1634,29.3171,29.5003,1611270.4963076,0
+HI.US,D,20190802,000000,29.1624,29.3929,28.1137,28.5096,1410236.6640257,0
+HI.US,D,20190805,000000,28.0143,28.1718,27.4884,27.9119,1095861.9633592,0
+HI.US,D,20190806,000000,27.9119,28.3343,26.9203,27.3151,740777.20587118,0
+HI.US,D,20190807,000000,26.8906,27.3053,26.2408,27.131,759486.080767,0
+HI.US,D,20190808,000000,27.196,27.4264,26.6553,26.81,684157.03978437,0
+HI.US,D,20190809,000000,26.6643,26.6643,26.2408,26.2497,491073.69230734,0
+HI.US,D,20190812,000000,26.0113,26.0754,25.4136,25.5702,831406.03023224,0
+HI.US,D,20190813,000000,25.6175,26.2329,25.4875,25.8391,678360.46713576,0
+HI.US,D,20190814,000000,25.4432,25.6628,24.8248,24.882,860065.95897947,0
+HI.US,D,20190815,000000,24.9449,25.01,24.5511,24.7991,683994.55701917,0
+HI.US,D,20190816,000000,24.9371,25.5604,24.8346,25.4609,1251311.2558634,0
+HI.US,D,20190819,000000,25.909,26.3058,25.7061,26.0754,375741.39453174,0
+HI.US,D,20190820,000000,26.0036,26.1581,25.5308,25.772,589793.14285821,0
+HI.US,D,20190821,000000,26.0832,26.1581,25.5899,25.6785,434869.88830636,0
+HI.US,D,20190822,000000,25.7633,26.03,25.5308,25.6451,522653.23324181,0
+HI.US,D,20190823,000000,25.4875,25.6628,24.365,24.4693,666567.26493387,0
+HI.US,D,20190826,000000,24.7244,25.0187,24.365,24.6052,419718.37045119,0
+HI.US,D,20190827,000000,24.7814,24.941,23.9897,24.0271,410327.88213975,0
+HI.US,D,20190828,000000,23.9631,24.6249,23.8903,24.5954,1119394.5453469,0
+HI.US,D,20190829,000000,24.9371,25.3122,24.7618,25.2039,563195.72971178,0
+HI.US,D,20190830,000000,25.4334,25.5141,25.0572,25.2039,838660.88569854,0
+HI.US,D,20190903,000000,24.9449,25.129,24.101,24.6052,714218.38238148,0
+HI.US,D,20190904,000000,24.9007,25.4708,24.9007,25.1941,767854.95869225,0
+HI.US,D,20190905,000000,25.6096,26.2959,25.4708,25.9641,769156.85184843,0
+HI.US,D,20190906,000000,26.04,26.0488,25.4531,25.6785,396905.7902167,0
+HI.US,D,20190909,000000,25.3693,26.424,25.3693,26.1856,697636.00067523,0
+HI.US,D,20190910,000000,26.3412,27.2758,26.0036,27.2058,1638221.3094683,0
+HI.US,D,20190911,000000,27.5357,28.4997,26.7823,28.4171,1430846.5872744,0
+HI.US,D,20190912,000000,28.3058,28.6376,27.5623,28.4259,868097.6851669,0
+HI.US,D,20190913,000000,28.7213,29.3142,28.223,29.065,708445.16663037,0
+HI.US,D,20190916,000000,28.8966,29.6017,28.7498,29.518,763947.24818912,0
+HI.US,D,20190917,000000,29.2313,29.3801,28.8168,29.0994,1085927.1577844,0
+HI.US,D,20190918,000000,29.0187,29.4175,28.4121,28.7125,644293.92437641,0
+HI.US,D,20190919,000000,28.6682,29.0561,28.1758,28.5195,1076463.5522286,0
+HI.US,D,20190920,000000,28.5382,29.0187,28.2004,28.4259,1242025.3658321,0
+HI.US,D,20190923,000000,28.1581,28.4456,27.9444,28.0399,357515.90586239,0
+HI.US,D,20190924,000000,28.1394,28.2142,27.6224,27.6776,672469.45137987,0
+HI.US,D,20190925,000000,27.6686,28.6347,27.5938,28.5292,651842.26433735,0
+HI.US,D,20190926,000000,28.5195,28.6692,28.233,28.4072,660741.24228406,0
+HI.US,D,20190927,000000,28.6582,29.0237,28.4456,28.9163,640566.97594955,0
+HI.US,D,20190930,000000,28.9635,29.2757,28.547,28.5539,690854.37626258,0
+HI.US,D,20191001,000000,28.8355,29.2009,27.5101,27.6963,567756.41782757,0
+HI.US,D,20191002,000000,27.4284,27.5563,26.8355,26.9655,452748.0700651,0
+HI.US,D,20191003,000000,26.744,26.8906,26.0508,26.5757,426377.11727267,0
+HI.US,D,20191004,000000,26.4751,27.0207,26.2073,26.9488,430234.05191167,0
+HI.US,D,20191007,000000,26.8542,26.9755,26.3541,26.5224,552705.43618337,0
+HI.US,D,20191008,000000,26.1788,26.3639,25.8479,26.0508,549543.11536561,0
+HI.US,D,20191009,000000,26.3639,26.4673,25.9287,26.2635,378866.14121004,0
+HI.US,D,20191010,000000,26.4014,26.6524,25.9859,26.2438,770125.65533595,0
+HI.US,D,20191011,000000,26.6613,27.7031,26.6613,27.576,621332.06310138,0
+HI.US,D,20191014,000000,27.3368,27.8814,27.0581,27.5199,573039.13873123,0
+HI.US,D,20191015,000000,27.5199,27.9266,27.1222,27.7504,449906.65270861,0
+HI.US,D,20191016,000000,27.6224,28.223,27.5298,27.5386,377423.0911516,0
+HI.US,D,20191017,000000,27.7504,28.1955,27.6322,27.7228,426729.5017697,0
+HI.US,D,20191018,000000,27.5199,27.8725,27.4383,27.6421,349026.18138053,0
+HI.US,D,20191021,000000,27.6519,28.3333,27.6519,27.9818,408024.688943,0
+HI.US,D,20191022,000000,27.9818,28.6889,27.7031,28.6582,384129.56728534,0
+HI.US,D,20191023,000000,28.6308,29.0955,28.3994,29.0384,320846.59230793,0
+HI.US,D,20191024,000000,29.1861,29.1861,28.6208,28.9064,404956.81123251,0
+HI.US,D,20191025,000000,28.8611,29.4175,28.7676,29.1477,355989.58338676,0
+HI.US,D,20191028,000000,29.3319,29.7208,29.3319,29.4264,357085.3265346,0
+HI.US,D,20191029,000000,29.1959,29.5032,28.7872,29.3319,521504.68319528,0
+HI.US,D,20191030,000000,29.3229,29.3229,28.5638,29,369511.1960035,0
+HI.US,D,20191031,000000,28.8444,28.8444,27.9818,28.4723,458032.82200332,0
+HI.US,D,20191101,000000,28.7411,29.5722,28.7411,29.2757,496076.13044102,0
+HI.US,D,20191104,000000,29.5819,30.4249,29.4706,30.293,568614.5299313,0
+HI.US,D,20191105,000000,30.4702,30.7498,30.0437,30.5805,658730.51806469,0
+HI.US,D,20191106,000000,30.4161,30.8867,30.1797,30.8591,607988.1660091,0
+HI.US,D,20191107,000000,31.2008,31.3732,30.7016,30.8966,429476.47601891,0
+HI.US,D,20191108,000000,30.7843,30.804,30.4604,30.5264,312822.99025876,0
+HI.US,D,20191111,000000,30.1837,30.4121,29.8695,30.165,505558.01530789,0
+HI.US,D,20191112,000000,30.1286,30.2309,29.9138,30.1186,408279.58378091,0
+HI.US,D,20191113,000000,29.7582,30.1186,29.0561,29.1576,527795.81276048,0
+HI.US,D,20191114,000000,30.1186,31.1269,29.385,29.5722,1008990.5529434,0
+HI.US,D,20191115,000000,29.6745,30.3599,29.6115,30.2841,667058.77529862,0
+HI.US,D,20191118,000000,30.0083,30.0083,29.3988,29.4519,697469.4558409,0
+HI.US,D,20191119,000000,29.6017,29.777,29.3506,29.6558,558289.76571993,0
+HI.US,D,20191120,000000,29.4796,29.6292,28.8444,28.9064,3131431.8285794,0
+HI.US,D,20191121,000000,29.0286,29.0906,28.1394,28.2427,827766.4162917,0
+HI.US,D,20191122,000000,28.4259,28.8779,28.0202,28.7972,760458.94632366,0
+HI.US,D,20191125,000000,28.8514,29.6469,28.7972,29.3319,809412.97244474,0
+HI.US,D,20191126,000000,29.2855,29.8134,29.0473,29.3703,1238052.6622229,0
+HI.US,D,20191127,000000,29.4619,29.5465,28.7411,29.1861,663683.19585152,0
+HI.US,D,20191129,000000,29.065,29.4175,28.8355,29.2413,210455.80162907,0
+HI.US,D,20191202,000000,29.2146,29.5278,28.8514,28.8611,787346.79741291,0
+HI.US,D,20191203,000000,28.8611,29.4342,28.7125,29.4342,662969.28720192,0
+HI.US,D,20191204,000000,29.4519,29.8607,29.3988,29.4264,520466.82453254,0
+HI.US,D,20191205,000000,29.5376,29.7395,29.3319,29.5081,556829.45186768,0
+HI.US,D,20191206,000000,29.8774,30.5451,29.8134,30.3599,838434.42534454,0
+HI.US,D,20191209,000000,30.222,30.3776,29.4884,29.8607,525503.79025384,0
+HI.US,D,20191210,000000,29.7681,29.7681,29.2413,29.3142,590240.98597982,0
+HI.US,D,20191211,000000,29.4175,30.155,29.3229,30.0437,535395.94410285,0
+HI.US,D,20191212,000000,29.9995,31.1733,29.9334,30.9872,546452.89627491,0
+HI.US,D,20191213,000000,30.8966,31.3397,30.6366,30.7203,739243.77477458,0
+HI.US,D,20191216,000000,31.0493,31.4027,30.936,30.9547,782884.61447351,0
+HI.US,D,20191217,000000,31.0109,31.2579,30.8247,31.0109,853841.85355491,0
+HI.US,D,20191218,000000,31.0847,31.1221,30.6848,30.9912,1125441.9507645,0
+HI.US,D,20191219,000000,31.0296,31.0758,30.6848,30.8336,609732.82470046,0
+HI.US,D,20191220,000000,31.058,31.1034,30.5735,30.9724,2048853.8467928,0
+HI.US,D,20191223,000000,31.1132,31.1132,30.293,30.7676,1015592.4307971,0
+HI.US,D,20191224,000000,30.8522,30.9635,30.6671,30.7971,378095.36359262,0
+HI.US,D,20191226,000000,30.807,30.9764,30.7036,30.936,230038.02138788,0
+HI.US,D,20191227,000000,30.9458,31.1496,30.9093,30.9812,372896.93062341,0
+HI.US,D,20191230,000000,31.0296,31.3653,30.8956,31.0679,590806.62910616,0
+HI.US,D,20191231,000000,30.9193,31.2904,30.9193,31.0009,503086.24624224,0
+HI.US,D,20200102,000000,31.1792,31.3269,30.7971,31.2708,419699.07562283,0
+HI.US,D,20200103,000000,30.7774,31.2708,30.7498,31.2531,534758.19924942,0
+HI.US,D,20200106,000000,30.9193,31.2018,30.5913,31.1496,571224.40934737,0
+HI.US,D,20200107,000000,30.9812,31.2619,30.4849,30.676,538943.14597068,0
+HI.US,D,20200108,000000,30.6848,31.0206,30.6011,30.8336,489520.96638236,0
+HI.US,D,20200109,000000,30.9547,30.9547,30.4338,30.8336,527379.45067465,0
+HI.US,D,20200110,000000,30.7676,30.8709,30.1363,30.2663,515689.83123559,0
+HI.US,D,20200113,000000,30.3412,30.3412,29.708,29.8833,762553.9584775,0
+HI.US,D,20200114,000000,29.8006,30.1079,29.5406,30.0979,687625.03130418,0
+HI.US,D,20200115,000000,29.9404,30.1738,29.773,30.025,672970.10140015,0
+HI.US,D,20200116,000000,30.2575,30.5745,30.1965,30.3501,823849.56613302,0
+HI.US,D,20200117,000000,30.5076,30.5076,30.2112,30.3973,418618.56523423,0
+HI.US,D,20200121,000000,30.1827,30.293,29.6657,29.9689,507012.23605646,0
+HI.US,D,20200122,000000,30.0979,30.1079,29.6066,29.8094,623544.87526,0
+HI.US,D,20200123,000000,29.6341,29.6341,29.0561,29.4106,721242.71542466,0
+HI.US,D,20200124,000000,29.3733,29.4106,28.229,28.489,644949.94854091,0
+HI.US,D,20200127,000000,27.715,28.1068,27.715,27.8006,782470.28342225,0
+HI.US,D,20200128,000000,28.0241,28.2181,27.8203,28.1354,614659.09903797,0
+HI.US,D,20200129,000000,28.359,28.4229,27.8381,27.9208,352367.23324001,0
+HI.US,D,20200130,000000,27.5486,27.9375,27.2048,27.6983,363918.74232867,0
+HI.US,D,20200131,000000,27.4657,27.577,26.7194,27.0178,459238.24101767,0
+HI.US,D,20200203,000000,27.1202,27.586,26.8956,26.9449,613646.62830729,0
+HI.US,D,20200204,000000,27.4914,27.7425,27.2413,27.3161,438446.54017539,0
+HI.US,D,20200205,000000,27.7347,27.8568,27.577,27.7809,597382.10351048,0
+HI.US,D,20200206,000000,27.0828,27.6983,24.882,26.7292,2663293.5940977,0
+HI.US,D,20200207,000000,26.4141,26.618,25.9188,26.5796,1660256.0034644,0
+HI.US,D,20200210,000000,26.5254,27.2964,26.4308,26.9822,1754944.8659209,0
+HI.US,D,20200211,000000,27.0089,27.3801,26.9056,27.0178,828451.89045738,0
+HI.US,D,20200212,000000,27.3801,27.6529,27.0178,27.2235,1275556.7309836,0
+HI.US,D,20200213,000000,27.1202,27.39,26.3157,26.4043,683622.87769377,0
+HI.US,D,20200214,000000,26.3205,26.3205,24.8967,25.1478,968364.78405635,0
+HI.US,D,20200218,000000,25.1193,25.1744,24.683,24.746,962907.39418008,0
+HI.US,D,20200219,000000,24.7755,24.9055,24.3994,24.4408,658917.37324466,0
+HI.US,D,20200220,000000,24.5698,25.1567,24.4506,25.1093,738798.97820483,0
+HI.US,D,20200221,000000,25.1193,26.0606,24.9706,26.0055,847612.67054394,0
+HI.US,D,20200224,000000,25.129,25.2039,24.4949,24.8297,1125743.5593973,0
+HI.US,D,20200225,000000,24.8593,24.9331,23.3694,23.4078,728211.1950173,0
+HI.US,D,20200226,000000,23.6678,23.7602,22.6536,22.7165,977492.25339162,0
+HI.US,D,20200227,000000,22.3925,23.5939,22.1681,22.2162,1514114.9423718,0
+HI.US,D,20200228,000000,21.786,22.4841,21.3585,21.777,1764800.4611478,0
+HI.US,D,20200302,000000,21.8636,22.0626,20.8663,22.0016,1091832.3907821,0
+HI.US,D,20200303,000000,22.0016,22.3217,20.5688,21.2591,981460.8949317,0
+HI.US,D,20200304,000000,21.8155,22.2813,21.3773,22.2448,811530.32597878,0
+HI.US,D,20200305,000000,21.6205,22.1404,21.2935,21.786,1013852.8496922,0
+HI.US,D,20200306,000000,21.0523,22.1502,20.9863,21.649,1168237.8800843,0
+HI.US,D,20200309,000000,20.3915,20.88,19.5723,19.972,1849973.9266671,0
+HI.US,D,20200310,000000,20.623,20.7165,19.0336,20.0381,1079929.5127138,0
+HI.US,D,20200311,000000,19.3763,19.6195,18.1809,18.3818,1317264.0257766,0
+HI.US,D,20200312,000000,16.9283,17.4217,16.1002,16.3148,996410.32484764,0
+HI.US,D,20200313,000000,17.274,17.4314,15.337,16.7717,1074121.7693751,0
+HI.US,D,20200316,000000,15.3232,16.4074,15.1903,15.9161,1897145.7199574,0
+HI.US,D,20200317,000000,16.114,17.0101,15.1804,16.7835,1392616.4236567,0
+HI.US,D,20200318,000000,15.5034,15.9553,13.4484,13.4582,960438.67166629,0
+HI.US,D,20200319,000000,13.4484,15.3695,12.8181,15.1352,1239075.2881264,0
+HI.US,D,20200320,000000,15.7831,16.4428,14.9373,15.5478,2049143.2692183,0
+HI.US,D,20200323,000000,15.3882,15.6058,13.9092,14.5325,850263.17065132,0
+HI.US,D,20200324,000000,15.0022,16.7255,15.0022,16.2459,972360.84456305,0
+HI.US,D,20200325,000000,16.3975,17.5183,15.86,16.8673,787329.5336191,0
+HI.US,D,20200326,000000,17.0465,18.7786,16.9519,18.3651,835943.36145053,0
+HI.US,D,20200327,000000,17.5183,17.6787,16.5945,17.0002,615282.62664942,0
+HI.US,D,20200330,000000,17.1312,17.536,16.4172,17.34,724068.90002191,0
+HI.US,D,20200331,000000,17.4127,18.3364,17.3015,17.9977,1054770.0720394,0
+HI.US,D,20200401,000000,17.0268,17.4227,15.4266,15.6344,1105314.3982249,0
+HI.US,D,20200402,000000,15.6344,16.8219,15.4365,16.5,760174.60148456,0
+HI.US,D,20200403,000000,16.3778,16.6487,15.5034,15.7732,537606.72522688,0
+HI.US,D,20200406,000000,16.7058,17.7349,16.6043,17.6106,834625.22001782,0
+HI.US,D,20200407,000000,18.2045,19.0543,17.1499,17.2917,921834.79768863,0
+HI.US,D,20200408,000000,17.6491,17.9505,17.0839,17.6491,587165.99964834,0
+HI.US,D,20200409,000000,18.2725,19.8352,18.0174,19.3635,968016.46162843,0
+HI.US,D,20200413,000000,19.1361,19.1686,18.0775,18.2331,410136.96489064,0
+HI.US,D,20200414,000000,18.6959,19.0494,18.3651,18.6388,541523.57538556,0
+HI.US,D,20200415,000000,17.7998,17.7998,16.8219,16.9903,627972.53061176,0
+HI.US,D,20200416,000000,16.8673,17.2917,16.3631,16.7353,599173.47599684,0
+HI.US,D,20200417,000000,17.6393,18.5708,17.4147,17.79,537135.52520779,0
+HI.US,D,20200420,000000,17.1784,18.0174,16.8722,17.659,346165.46919568,0
+HI.US,D,20200421,000000,16.8673,17.2828,16.7255,17.0465,521549.36595571,0
+HI.US,D,20200422,000000,17.4424,17.5694,16.9135,17.2444,318572.84911238,0
+HI.US,D,20200423,000000,17.1882,18.0824,17.1882,17.7526,339151.29132533,0
+HI.US,D,20200424,000000,17.8096,17.8096,17.0366,17.2257,307168.59002969,0
+HI.US,D,20200427,000000,17.34,18.3699,17.34,18.1208,684885.16567594,0
+HI.US,D,20200428,000000,18.8554,19.4059,18.5807,19.0997,509233.17235333,0
+HI.US,D,20200429,000000,19.9268,21.4177,19.4768,21.0869,1019428.0395732,0
+HI.US,D,20200430,000000,20.5127,20.6062,19.7022,19.7298,764283.38440963,0
+HI.US,D,20200501,000000,19.3063,19.4019,18.4882,18.818,447188.11294331,0
+HI.US,D,20200504,000000,18.2331,18.6004,17.8756,18.2429,394957.01255156,0
+HI.US,D,20200505,000000,18.6575,19.1656,18.431,18.5433,390194.23649654,0
+HI.US,D,20200506,000000,18.5521,18.7362,17.7623,17.7623,532117.85431488,0
+HI.US,D,20200507,000000,18.6575,19.6648,18.5905,18.8465,732774.92968493,0
+HI.US,D,20200508,000000,19.3537,20.2203,19.1755,20.2016,632481.42734616,0
+HI.US,D,20200511,000000,19.6284,19.7387,18.299,19.2316,764928.23788403,0
+HI.US,D,20200512,000000,19.335,19.8737,18.7698,18.8465,846739.32568098,0
+HI.US,D,20200513,000000,18.5521,18.5521,17.3655,17.5457,406284.09232075,0
+HI.US,D,20200514,000000,17.0101,18.0824,16.4615,18.0824,685563.53122066,0
+HI.US,D,20200515,000000,18.4033,20.2016,18.2626,20.1542,1252624.3197098,0
+HI.US,D,20200518,000000,21.4275,22.0381,21.1813,21.7179,897143.51048148,0
+HI.US,D,20200519,000000,21.4354,22.3591,20.815,21.4452,486784.14730598,0
+HI.US,D,20200520,000000,21.2197,22.9695,21.2197,22.8475,568457.12475252,0
+HI.US,D,20200521,000000,22.7638,23.7809,22.6536,23.3566,595218.03618144,0
+HI.US,D,20200522,000000,23.5633,23.5929,22.7736,23.2444,243138.19433237,0
+HI.US,D,20200526,000000,24.3925,25.4491,24.3925,25.1832,607566.72633685,0
+HI.US,D,20200527,000000,25.9365,26.5767,25.2029,25.6737,534805.9285617,0
+HI.US,D,20200528,000000,26.0419,26.0419,24.5894,24.684,368893.76149572,0
+HI.US,D,20200529,000000,24.223,24.6485,23.8844,24.2428,540917.3115679,0
+HI.US,D,20200601,000000,24.4122,25.2128,24.233,24.7214,437848.40049599,0
+HI.US,D,20200602,000000,25.0896,25.4294,24.7982,24.8642,300257.99492217,0
+HI.US,D,20200603,000000,25.3437,26.1443,25.2128,25.7485,419431.99457752,0
+HI.US,D,20200604,000000,25.4392,26.4457,25.325,26.2585,549754.34296037,0
+HI.US,D,20200605,000000,27.5376,28.2358,26.2684,26.9262,1173859.7837603,0
+HI.US,D,20200608,000000,27.322,28.0941,27.2098,27.8775,712673.78059477,0
+HI.US,D,20200609,000000,27.1999,27.7208,26.4781,27.1999,477920.71246417,0
+HI.US,D,20200610,000000,27.1911,27.1911,26.1915,26.4092,565500.9539431,0
+HI.US,D,20200611,000000,25.0148,25.127,23.7612,23.8755,552126.59133233,0
+HI.US,D,20200612,000000,25.1468,25.325,23.7809,24.684,378772.71362005,0
+HI.US,D,20200615,000000,23.5575,25.7209,23.5476,25.3703,323477.79758694,0
+HI.US,D,20200616,000000,26.6239,27.0039,25.7011,26.1866,383135.37586576,0
+HI.US,D,20200617,000000,26.3472,26.3472,24.9429,24.9903,411496.74253193,0
+HI.US,D,20200618,000000,24.6407,25.5505,24.4791,25.0287,391977.48484464,0
+HI.US,D,20200619,000000,25.3516,25.6195,24.5629,24.6209,1037449.4092688,0
+HI.US,D,20200622,000000,24.2969,25.2196,23.9267,25.068,397412.53334068,0
+HI.US,D,20200623,000000,25.5012,25.5505,24.877,24.9055,526662.49547319,0
+HI.US,D,20200624,000000,24.4023,24.811,23.7179,24.041,425999.34484357,0
+HI.US,D,20200625,000000,23.7574,24.4959,23.3615,24.4408,411216.45976195,0
+HI.US,D,20200626,000000,24.1552,24.2605,23.263,23.4146,1531761.5861901,0
+HI.US,D,20200629,000000,23.9661,25.6195,23.8036,25.2669,440211.50921241,0
+HI.US,D,20200630,000000,25.0187,25.8085,25.0187,25.7011,389883.48820808,0
+HI.US,D,20200701,000000,25.7011,26.2064,24.9903,25.0384,376289.7738643,0
+HI.US,D,20200702,000000,25.6568,26.2162,25.0484,25.1036,241694.12875662,0
+HI.US,D,20200706,000000,25.8823,25.8913,24.9055,25.4088,220080.87443278,0
+HI.US,D,20200707,000000,24.9528,25.2935,24.7105,24.7923,339906.83618353,0
+HI.US,D,20200708,000000,24.6869,25.068,24.1454,24.7431,344018.66566044,0
+HI.US,D,20200709,000000,24.5442,24.6436,23.454,23.7859,304666.35544558,0
+HI.US,D,20200710,000000,23.908,24.6958,23.8322,24.6594,238159.11309618,0
+HI.US,D,20200713,000000,24.9341,25.5505,24.5914,24.7727,230644.28520554,0
+HI.US,D,20200714,000000,24.7824,25.3418,24.3925,25.3132,217515.67777714,0
+HI.US,D,20200715,000000,26.2162,26.4161,25.7937,26.2162,504600.38251048,0
+HI.US,D,20200716,000000,26.1206,26.6485,25.9,26.3108,294591.40848571,0
+HI.US,D,20200717,000000,26.3295,26.7676,26.1768,26.2733,277655.62676516,0
+HI.US,D,20200720,000000,26.0547,26.0645,25.4668,25.7307,173437.15012944,0
+HI.US,D,20200721,000000,25.9592,26.4722,25.8469,26.1679,211962.82927634,0
+HI.US,D,20200722,000000,25.8469,26.7676,25.8469,26.1394,409030.05105269,0
+HI.US,D,20200723,000000,25.9395,27.4126,25.9395,27.3467,532653.03192277,0
+HI.US,D,20200724,000000,27.3634,27.6125,26.5293,26.7776,502402.80311111,0
+HI.US,D,20200727,000000,26.6534,27.3368,26.3964,27.327,278814.33198451,0
+HI.US,D,20200728,000000,27.0512,27.4964,26.9331,27.0316,354425.68677168,0
+HI.US,D,20200729,000000,27.1941,28.0015,27.1271,27.772,451614.75277782,0
+HI.US,D,20200730,000000,27.2137,28.0114,27.0877,27.8213,480648.39188501,0
+HI.US,D,20200731,000000,27.3929,28.0675,27.1851,27.7524,857509.90197937,0
+HI.US,D,20200803,000000,27.8952,28.9882,27.4777,28.4663,500090.47025881,0
+HI.US,D,20200804,000000,28.4663,28.7125,27.9719,28.5135,469414.73970579,0
+HI.US,D,20200805,000000,28.9212,29.5298,28.7608,29.4165,736204.331548,0
+HI.US,D,20200806,000000,31.3909,32.0723,29.6705,30.3658,1010765.6771533,0
+HI.US,D,20200807,000000,30.5174,31.703,30.5174,31.5917,801784.40661846,0
+HI.US,D,20200810,000000,31.6007,32.2082,31.4568,31.8468,652144.88848755,0
+HI.US,D,20200811,000000,32.2821,32.8848,31.7996,31.9601,622445.07004302,0
+HI.US,D,20200812,000000,32.4446,32.5953,31.8006,32.2269,530953.05599182,0
+HI.US,D,20200813,000000,31.9316,32.2269,31.124,31.1723,659577.4594783,0
+HI.US,D,20200814,000000,30.8876,31.4194,30.869,31.0778,447023.59914354,0
+HI.US,D,20200817,000000,31.2108,31.4756,30.7262,31.2195,536662.29415415,0
+HI.US,D,20200818,000000,31.1624,31.2481,30.8207,30.9073,284970.39775114,0
+HI.US,D,20200819,000000,31.0866,31.3958,30.7823,31.0296,369047.10460538,0
+HI.US,D,20200820,000000,30.5548,30.7528,30.3362,30.7262,285212.09086438,0
+HI.US,D,20200821,000000,30.3658,30.802,29.9177,30.1373,403304.56461386,0
+HI.US,D,20200824,000000,30.3362,30.9812,29.8528,30.869,503414.2583245,0
+HI.US,D,20200825,000000,30.9251,31.2108,30.3462,30.7361,418017.37900297,0
+HI.US,D,20200826,000000,30.8119,30.9251,30.3894,30.7164,421491.46362647,0
+HI.US,D,20200827,000000,30.934,31.2481,30.6021,30.9527,741424.09038014,0
+HI.US,D,20200828,000000,31.3239,31.4568,30.7626,31.0393,232077.18009117,0
+HI.US,D,20200831,000000,30.934,30.9675,30.1079,30.1079,335823.44119051,0
+HI.US,D,20200901,000000,29.8528,30.7361,29.4904,30.7164,285801.09088823,0
+HI.US,D,20200902,000000,30.679,30.8207,30.3944,30.7361,290186.09451414,0
+HI.US,D,20200903,000000,30.7459,30.7823,29.5101,29.6341,317010.98353187,0
+HI.US,D,20200904,000000,30.2703,30.5274,29.3299,29.6805,454272.36150615,0
+HI.US,D,20200908,000000,29.5101,29.5101,28.7213,28.7608,266491.02976115,0
+HI.US,D,20200909,000000,28.9212,29.2266,28.7026,29.0276,377065.62906815,0
+HI.US,D,20200910,000000,29.1989,29.3014,28.3136,28.4476,428189.81562196,0
+HI.US,D,20200911,000000,28.5893,28.7411,27.9049,28.1334,299640.5604144,0
+HI.US,D,20200914,000000,28.3323,28.4663,27.7918,28.2851,268058.98844536,0
+HI.US,D,20200915,000000,28.2694,28.546,27.4186,27.5318,269313.15228927,0
+HI.US,D,20200916,000000,27.6392,28.0871,27.3417,27.389,718880.62222552,0
+HI.US,D,20200917,000000,26.9695,27.1212,26.6337,26.8542,420847.62566936,0
+HI.US,D,20200918,000000,27.2551,28.097,26.8906,27.2925,1362014.8258653,0
+HI.US,D,20200921,000000,26.6436,26.7686,25.2039,25.7633,497915.23223966,0
+HI.US,D,20200922,000000,25.7533,26.0508,25.2758,25.8027,301418.73117608,0
+HI.US,D,20200923,000000,25.6844,26.5954,25.4491,25.4589,416248.34789683,0
+HI.US,D,20200924,000000,25.6017,26.3551,25.2383,25.8321,327191.54428911,0
+HI.US,D,20200925,000000,25.5624,26.3088,25.5624,26.1453,563511.55558665,0
+HI.US,D,20200928,000000,26.5185,27.4657,26.5185,26.9695,317386.72492639,0
+HI.US,D,20200929,000000,26.8632,27.1458,26.5657,26.9695,230541.71796001,0
+HI.US,D,20200930,000000,26.94,27.6666,26.815,27.1212,464521.97743862,0
+HI.US,D,20201001,000000,27.1408,27.4657,26.7963,27.3693,423835.27751452,0
+HI.US,D,20201002,000000,26.7786,28.0212,26.6337,27.8765,351836.11770126,0
+HI.US,D,20201005,000000,28.1728,29.0257,28.1728,29.006,288246.45650454,0
+HI.US,D,20201006,000000,29.1684,30.3342,29.0581,29.3201,483739.62649299,0
+HI.US,D,20201007,000000,29.6184,30.3442,29.6184,29.9818,383129.28276207,0
+HI.US,D,20201008,000000,30.3924,30.4308,29.7612,30.0093,273142.66796165,0
+HI.US,D,20201009,000000,30.3342,30.4022,29.5219,29.5318,370723.72363882,0
+HI.US,D,20201012,000000,29.4442,29.7996,29.3219,29.6272,300359.54665042,0
+HI.US,D,20201013,000000,29.1782,29.9522,29.0157,29.6834,404417.57155549,0
+HI.US,D,20201014,000000,30.3924,30.4771,29.389,29.389,255849.42415764,0
+HI.US,D,20201015,000000,28.9478,30.1915,28.8444,30.0576,312770.18336007,0
+HI.US,D,20201016,000000,30.1136,30.3924,29.9916,30.1136,337650.35678177,0
+HI.US,D,20201019,000000,30.3245,30.5548,29.9128,29.9326,197608.49248793,0
+HI.US,D,20201020,000000,30.1531,30.5548,30.0193,30.1039,382522.00342712,0
+HI.US,D,20201021,000000,30.1039,30.3058,29.6085,29.6548,167373.49643553,0
+HI.US,D,20201022,000000,29.8468,29.9995,29.4726,29.9326,237127.34753714,0
+HI.US,D,20201023,000000,30.2762,30.2762,29.6647,30.0674,133958.91577154,0
+HI.US,D,20201026,000000,29.5987,29.5987,29.1093,29.5406,320426.16815297,0
+HI.US,D,20201027,000000,29.4274,29.4274,28.7085,28.7272,308460.32801306,0
+HI.US,D,20201028,000000,27.9424,28.4121,27.5997,27.8952,331577.56343231,0
+HI.US,D,20201029,000000,27.6489,28.5077,27.4737,28.1925,274008.90420364,0
+HI.US,D,20201030,000000,28.1058,28.4416,27.5997,27.9719,380113.19643299,0
+HI.US,D,20201102,000000,28.4121,28.6425,28.1443,28.4506,454057.07184227,0
+HI.US,D,20201103,000000,29.0896,29.4125,28.938,29.2166,615093.74043487,0
+HI.US,D,20201104,000000,28.4703,28.7952,27.4383,27.6853,319015.61464756,0
+HI.US,D,20201105,000000,27.8588,29.1093,27.8588,28.8444,493491.63895701,0
+HI.US,D,20201106,000000,29.1487,29.257,28.4319,28.5844,157362.52706446,0
+HI.US,D,20201109,000000,29.9621,32.3224,29.9621,30.6701,470865.91390251,0
+HI.US,D,20201110,000000,31.1476,31.9266,30.927,31.701,433324.27100238,0
+HI.US,D,20201111,000000,31.701,31.701,30.4308,31.0325,364592.03028698,0
+HI.US,D,20201112,000000,32.1905,32.7066,31.3387,31.8083,837159.95115499,0
+HI.US,D,20201113,000000,32.1609,33.0206,32.0379,32.8778,618898.88369247,0
+HI.US,D,20201116,000000,33.1939,34.7232,33.1939,34.3412,826036.99035956,0
+HI.US,D,20201117,000000,33.7975,34.5715,33.1368,34.5321,584151.94435383,0
+HI.US,D,20201118,000000,34.8285,35.4125,34.5223,34.5321,508024.70678713,0
+HI.US,D,20201119,000000,34.3312,34.6858,33.9019,34.4672,404519.12328374,0
+HI.US,D,20201120,000000,34.2564,35.0304,33.9688,34.7625,658918.38876195,0
+HI.US,D,20201123,000000,35.2599,36.0624,34.8483,35.8901,666670.84769669,0
+HI.US,D,20201124,000000,36.3598,37.8035,36.3115,37.6113,665816.7976621,0
+HI.US,D,20201125,000000,37.2775,37.9472,36.6956,37.5267,410785.88043416,0
+HI.US,D,20201127,000000,37.2775,37.4883,36.5981,36.9614,160136.9202803,0
+HI.US,D,20201130,000000,36.6661,36.7073,35.642,35.832,674172.47386266,0
+HI.US,D,20201201,000000,36.2722,36.5213,35.8231,36.2919,380546.82231261,0
+HI.US,D,20201202,000000,36.282,36.8186,35.9965,36.5705,392827.47281011,0
+HI.US,D,20201203,000000,36.732,37.1427,36.1973,36.4071,271468.07996278,0
+HI.US,D,20201204,000000,36.7025,37.4784,36.7025,37.1998,877112.43208381,0
+HI.US,D,20201207,000000,37.1161,37.6607,36.866,37.4981,454666.38221178,0
+HI.US,D,20201208,000000,37.0285,38.1579,36.6474,37.8319,506638.52569649,0
+HI.US,D,20201209,000000,38.2248,38.2997,37.7748,37.9757,536016.42516246,0
+HI.US,D,20201210,000000,37.766,38.0614,36.6916,36.99,340757.83966627,0
+HI.US,D,20201211,000000,36.6572,37.3357,36.4553,36.7222,374387.70999415,0
+HI.US,D,20201214,000000,37.2391,37.2391,36.1402,36.3214,337291.87918103,0
+HI.US,D,20201215,000000,36.608,36.8306,35.9965,36.4268,805767.2654005,0
+HI.US,D,20201216,000000,36.3923,36.5271,35.6331,35.9216,595684.1586141,0
+HI.US,D,20201217,000000,35.9511,36.1826,35.3642,35.9216,413815.16848791,0
+HI.US,D,20201218,000000,36.0172,36.5469,35.6617,36.1529,2562337.9744908,0
+HI.US,D,20201221,000000,35.4785,36.4218,35.0472,36.3056,525418.4868021,0
+HI.US,D,20201222,000000,36.5469,36.9979,36.3647,36.8837,359425.07835351,0
+HI.US,D,20201223,000000,37.2293,37.6812,37.0472,37.3633,267471.00393877,0
+HI.US,D,20201224,000000,37.5671,37.8546,37.1249,37.2293,96499.529771294,0
+HI.US,D,20201228,000000,37.5375,38.2957,37.4311,38.0752,429333.28808208,0
+HI.US,D,20201229,000000,38.1135,38.1796,37.1249,37.4794,325393.06318177,0
+HI.US,D,20201230,000000,37.5671,38.2406,37.5671,37.9994,206569.41698888,0
+HI.US,D,20201231,000000,37.8831,38.3549,37.6133,38.276,212932.64828114,0
+HI.US,D,20210104,000000,38.4612,38.6326,36.7193,37.0472,520703.44005937,0
+HI.US,D,20210105,000000,37.1338,38.3736,37.1338,37.9215,321168.5112865,0
+HI.US,D,20210106,000000,38.8068,41.2411,38.4888,40.8747,865062.30400945,0
+HI.US,D,20210107,000000,40.9122,41.9038,40.7014,41.7875,233899.018096,0
+HI.US,D,20210108,000000,41.7974,41.8703,40.2298,40.98,248458.48937547,0
+HI.US,D,20210111,000000,40.2495,41.6921,39.4203,41.625,297613.58791849,0
+HI.US,D,20210112,000000,41.7393,42.5193,41.3641,42.3558,277828.26470318,0
+HI.US,D,20210113,000000,42.1923,42.5477,41.8643,41.9235,263365.26756555,0
+HI.US,D,20210114,000000,42.2878,43.0096,41.9707,42.7212,238866.92864209,0
+HI.US,D,20210115,000000,41.9136,42.596,41.4134,41.8172,502180.40482624,0
+HI.US,D,20210119,000000,42.2297,42.338,41.1425,41.499,294838.17918536,0
+HI.US,D,20210120,000000,41.5473,42.3853,41.5473,42.0574,308085.60213581,0
+HI.US,D,20210121,000000,42.0574,42.1155,41.5956,41.8556,356956.35583972,0
+HI.US,D,20210122,000000,41.307,42.662,41.1338,42.5577,297029.66548104,0
+HI.US,D,20210125,000000,42.0859,42.6109,41.5168,42.1342,224469.94012783,0
+HI.US,D,20210126,000000,42.6443,42.6443,41.6724,42.1834,362998.68367071,0
+HI.US,D,20210127,000000,41.0481,41.6615,39.8841,40.0574,422634.93608659,0
+HI.US,D,20210128,000000,40.2879,40.7487,40.081,40.4129,338679.07578896,0
+HI.US,D,20210129,000000,40.4227,40.6247,39.5286,39.5286,454655.21152167,0
+HI.US,D,20210201,000000,39.8644,40.9506,39.182,40.856,244049.11333479,0
+HI.US,D,20210202,000000,41.566,42.2395,41.1051,42.1342,282455.97695962,0
+HI.US,D,20210203,000000,41.884,42.212,41.2016,42.0475,354083.45744748,0
+HI.US,D,20210204,000000,44.5773,45.1642,40.8747,42.1735,668078.35465027,0
+HI.US,D,20210205,000000,42.7792,43.4616,41.9322,43.4616,245114.39096414,0
+HI.US,D,20210208,000000,43.8072,44.4808,43.3739,44.4621,325967.84596367,0
+HI.US,D,20210209,000000,44.4621,44.4621,43.5758,43.6251,365816.74412968,0
+HI.US,D,20210210,000000,43.7787,43.8515,42.8569,43.2114,333182.08073869,0
+HI.US,D,20210211,000000,43.5196,44.0003,42.5477,43.7688,371619.409882,0
+HI.US,D,20210212,000000,43.4036,43.7028,42.8372,43.4133,252438.30160566,0
+HI.US,D,20210216,000000,43.7128,43.7128,42.9081,43.1238,245402.79787237,0
+HI.US,D,20210217,000000,42.7112,43.0294,42.0958,42.5093,259228.05015659,0
+HI.US,D,20210218,000000,42.3459,42.6353,41.9322,42.3174,262440.13132118,0
+HI.US,D,20210219,000000,42.6157,43.2499,42.4129,42.9417,312118.22126469,0
+HI.US,D,20210222,000000,42.8275,44.336,42.667,43.9323,468487.57242684,0
+HI.US,D,20210223,000000,43.6349,44.3075,43.3543,43.9224,413327.72019231,0
+HI.US,D,20210224,000000,44.1539,46.337,44.0564,45.7314,1014463.175579,0
+HI.US,D,20210225,000000,46.1647,46.9819,44.6629,44.7201,545726.8014179,0
+HI.US,D,20210226,000000,44.8087,45.2597,43.3936,44.6827,509494.16029494,0
+HI.US,D,20210301,000000,45.5285,46.0682,45.1543,45.8564,606967.57114016,0
+HI.US,D,20210302,000000,45.9903,46.0682,44.9229,45.2892,299670.01041559,0
+HI.US,D,20210303,000000,45.5679,47.0874,45.2223,46.5487,509988.71721152,0
+HI.US,D,20210304,000000,46.3754,46.9622,44.7791,45.5877,453119.7493905,0
+HI.US,D,20210305,000000,46.5004,48.0012,45.5384,47.9046,576518.30094114,0
+HI.US,D,20210308,000000,47.9046,48.5202,47.4201,48.2788,489852.02501647,0
+HI.US,D,20210309,000000,48.5399,48.914,47.2607,47.7894,378175.58945793,0
+HI.US,D,20210310,000000,47.9913,49.4536,47.9913,49.366,399730.95929667,0
+HI.US,D,20210311,000000,49.5108,49.8387,48.7909,49.0213,353821.45398859,0
+HI.US,D,20210312,000000,49.4821,49.5108,48.7811,49.2133,373766.21341725,0
+HI.US,D,20210315,000000,48.8745,49.4251,47.9715,49.4251,357847.98001376,0
+HI.US,D,20210316,000000,49.0243,49.0617,48.0554,48.6659,232285.36113409,0
+HI.US,D,20210317,000000,48.6275,49.8061,48.3183,49.7864,344282.7001539,0
+HI.US,D,20210318,000000,49.7284,51.035,49.362,49.5541,378746.31017071,0
+HI.US,D,20210319,000000,49.4102,49.4102,47.1012,48.7732,1676518.4972267,0
+HI.US,D,20210322,000000,48.8401,48.8401,47.5699,47.9322,385278.11733187,0
+HI.US,D,20210323,000000,47.303,47.4211,45.0164,45.3139,503488.39108612,0
+HI.US,D,20210324,000000,45.8948,46.8983,44.8333,44.8697,634612.99812216,0
+HI.US,D,20210325,000000,44.465,46.5024,43.6634,46.1834,430803.75710717,0
+HI.US,D,20210326,000000,46.8983,47.3128,46.4453,47.2665,487526.4904395,0
+HI.US,D,20210329,000000,47.2665,47.6536,45.5758,45.6044,335339.03944676,0
+HI.US,D,20210330,000000,45.5955,46.8796,45.4212,46.5221,270595.75061709,0
+HI.US,D,20210331,000000,46.8126,47.2478,45.8466,46.0779,504876.60321133,0
+HI.US,D,20210401,000000,46.3291,46.6767,45.7687,46.5901,239757.53729885,0
+HI.US,D,20210405,000000,47.2931,48.0671,46.5024,48.0395,349302.40208138,0
+HI.US,D,20210406,000000,48.2128,48.9367,48.0484,48.27,259396.62602547,0
+HI.US,D,20210407,000000,48.145,48.145,47.2665,47.4793,263752.17965021,0
+HI.US,D,20210408,000000,47.5059,47.8121,46.9387,47.5945,316140.68522075,0
+HI.US,D,20210409,000000,47.7195,48.8116,47.6998,48.7338,270040.26266355,0
+HI.US,D,20210412,000000,48.7338,49.2173,48.2513,49.0903,169121.20167873,0
+HI.US,D,20210413,000000,49.169,49.169,47.7097,48.3577,184865.7816269,0
+HI.US,D,20210414,000000,48.2414,49.3522,48.2414,48.3862,173767.19324626,0
+HI.US,D,20210415,000000,48.7436,48.9248,48.0454,48.7633,146945.35078039,0
+HI.US,D,20210416,000000,49.2832,49.2832,48.1548,48.3773,457791.12889009,0
+HI.US,D,20210419,000000,48.0573,48.1055,47.1099,47.2478,308479.62284144,0
+HI.US,D,20210420,000000,46.9367,47.3926,45.4793,46.0682,314986.04207053,0
+HI.US,D,20210421,000000,46.0297,47.7195,45.9135,47.2665,280955.04241606,0
+HI.US,D,20210422,000000,47.565,47.8268,46.917,47.1012,244953.9392335,0
+HI.US,D,20210423,000000,47.4408,48.3084,47.0725,47.8742,219308.06578079,0
+HI.US,D,20210426,000000,48.3674,48.976,48.1252,48.1637,166880.97055349,0
+HI.US,D,20210427,000000,48.0858,48.328,47.6713,47.9608,175414.3622785,0
+HI.US,D,20210428,000000,48.01,48.5753,47.565,48.3862,176384.18128331,0
+HI.US,D,20210429,000000,48.7732,49.0046,48.1252,48.7141,131224.12772973,0
+HI.US,D,20210430,000000,48.0858,48.7043,47.3621,47.4113,358546.65590415,0
+HI.US,D,20210503,000000,47.9509,48.4531,47.4408,47.9027,481861.93503761,0
+HI.US,D,20210504,000000,47.6811,47.9322,46.9465,47.7195,279587.14063651,0
+HI.US,D,20210505,000000,47.303,47.303,44.0593,44.4561,394829.05737395,0
+HI.US,D,20210506,000000,44.4561,45.1504,44.2572,45.1504,491024.94747778,0
+HI.US,D,20210507,000000,44.918,45.3926,44.0977,44.5419,417252.69448923,0
+HI.US,D,20210510,000000,45.0824,46.0732,44.852,45.045,591298.13947092,0
+HI.US,D,20210511,000000,44.3488,45.0164,43.7885,44.6305,336654.13432762,0
+HI.US,D,20210512,000000,44.4169,44.6964,42.3498,42.5625,333333.39281378,0
+HI.US,D,20210513,000000,42.7072,44.5035,42.7072,44.1953,422531.35332376,0
+HI.US,D,20210514,000000,44.5222,45.0824,44.204,45.0824,352951.15567747,0
+HI.US,D,20210517,000000,44.9574,45.4122,44.0889,44.6964,359100.11282312,0
+HI.US,D,20210518,000000,44.7545,44.987,43.9628,43.9815,404972.04399174,0
+HI.US,D,20210519,000000,43.2774,43.4902,42.6975,43.4902,324213.03209949,0
+HI.US,D,20210520,000000,43.2971,43.6251,42.9003,43.566,258468.44322926,0
+HI.US,D,20210521,000000,44.0504,44.5812,43.9727,44.3006,261939.4813009,0
+HI.US,D,20210524,000000,44.5812,44.9476,44.1361,44.6305,227670.85060232,0
+HI.US,D,20210525,000000,44.725,45.1208,43.4999,43.5364,420108.32908768,0
+HI.US,D,20210526,000000,43.6634,44.5714,43.3779,44.4364,455662.60466592,0
+HI.US,D,20210527,000000,45.1021,45.1307,44.3882,44.3882,297690.76723196,0
+HI.US,D,20210528,000000,44.4463,44.5319,43.4606,44.0406,292315.63425559,0
+HI.US,D,20210601,000000,44.3193,45.2281,44.0977,45.1504,397417.6109271,0
+HI.US,D,20210602,000000,44.7841,45.3039,43.5364,43.7402,418292.58418654,0
+HI.US,D,20210603,000000,43.6054,43.8958,42.9101,43.8575,400559.62139921,0
+HI.US,D,20210604,000000,43.9628,44.3587,43.6102,44.1656,304130.1623204,0
+HI.US,D,20210607,000000,44.3291,44.3291,43.8575,43.9431,289653.96345811,0
+HI.US,D,20210608,000000,43.7885,44.5812,43.4026,44.272,408078.51135897,0
+HI.US,D,20210609,000000,44.2237,44.4738,43.8663,44.0593,470995.90011467,0
+HI.US,D,20210610,000000,44.2337,44.3882,43.432,43.5286,360108.52148466,0
+HI.US,D,20210611,000000,43.8378,44.2237,43.4803,43.9145,211687.62409277,0
+HI.US,D,20210614,000000,43.886,44.0977,42.3893,42.9584,566479.91260345,0
+HI.US,D,20210615,000000,43.245,43.564,42.8569,43.564,340181.0258498,0
+HI.US,D,20210616,000000,42.8757,43.2745,42.1332,42.2838,435223.28832069,0
+HI.US,D,20210617,000000,42.2544,42.2838,40.2554,40.8481,403225.35426582,0
+HI.US,D,20210618,000000,40.0516,40.4888,39.6537,39.8378,1333800.7092051,0
+HI.US,D,20210621,000000,40.3815,41.6744,40.2996,41.6044,543003.18406619,0
+HI.US,D,20210622,000000,41.44,42.1293,40.731,41.9342,340939.61725984,0
+HI.US,D,20210623,000000,41.7787,42.342,41.5601,41.6724,963873.15111576,0
+HI.US,D,20210624,000000,41.8663,42.5025,41.0619,42.2838,540740.61156073,0
+HI.US,D,20210625,000000,42.4877,43.0411,41.9255,42.0023,2200384.2581037,0
+HI.US,D,20210628,000000,42.1194,42.1194,41.3514,41.7787,300451.95872313,0
+HI.US,D,20210629,000000,41.8763,42.4296,41.8763,42.1096,287718.38751763,0
+HI.US,D,20210630,000000,41.9736,42.9052,41.9255,42.7792,278400.00093324,0
+HI.US,D,20210701,000000,43.2548,43.5079,42.9535,43.1189,264822.53486597,0
+HI.US,D,20210702,000000,43.0805,43.0805,42.5852,42.6039,185546.17820619,0
+HI.US,D,20210706,000000,42.6335,42.6335,41.3808,42.0604,293831.80155839,0
+HI.US,D,20210707,000000,41.8379,42.6718,41.6724,42.2641,379245.94467371,0
+HI.US,D,20210708,000000,41.3711,42.5074,41.0816,42.1775,439068.0367523,0
+HI.US,D,20210709,000000,42.8275,43.6132,42.3715,43.2646,265629.87110558,0
+HI.US,D,20210712,000000,42.8569,43.9333,42.8569,43.8565,287891.02545566,0
+HI.US,D,20210713,000000,43.429,43.8663,42.4483,42.4779,408577.13034469,0
+HI.US,D,20210714,000000,42.7693,42.9338,42.0997,42.3035,314411.25928863,0
+HI.US,D,20210715,000000,41.9639,42.6531,41.9255,42.3134,322085.52339261,0
+HI.US,D,20210716,000000,42.7014,42.7299,42.1775,42.2544,504972.06183588,0
+HI.US,D,20210719,000000,41.2755,42.4296,41.0125,41.6241,511594.25003517,0
+HI.US,D,20210720,000000,41.7216,43.6723,41.6241,43.245,524936.11609291,0
+HI.US,D,20210721,000000,43.6329,44.2494,43.5029,43.7295,248948.98422293,0
+HI.US,D,20210722,000000,43.4488,43.8072,42.7299,42.8275,326877.74944881,0
+HI.US,D,20210723,000000,43.0805,43.2943,42.6531,43.1563,226911.243675,0
+HI.US,D,20210726,000000,43.5079,43.8663,43.0992,43.4784,310557.37120146,0
+HI.US,D,20210727,000000,43.0116,43.4093,42.6817,43.3996,336018.42050876,0
+HI.US,D,20210728,000000,43.7205,44.3508,43.0608,44.021,229315.98860001,0
+HI.US,D,20210729,000000,44.3999,45.0312,44.0603,44.2247,328525.93399834,0
+HI.US,D,20210730,000000,44.2247,44.6235,43.6329,43.9628,331729.89102469,0
+HI.US,D,20210802,000000,44.205,45.0312,43.0904,43.1858,263041.31755244,0
+HI.US,D,20210803,000000,43.245,43.7018,42.5457,43.4784,376918.37906218,0
+HI.US,D,20210804,000000,42.9436,43.2391,42.4581,42.5074,196933.17349507,0
+HI.US,D,20210805,000000,43.429,44.5152,43.0658,43.7875,304100.71231921,0
+HI.US,D,20210806,000000,44.3705,44.5152,43.5079,44.1863,299438.47247518,0
+HI.US,D,20210809,000000,43.9628,46.9712,41.1771,42.3814,906900.60053192,0
+HI.US,D,20210810,000000,42.4384,43.8762,42.3518,43.758,344542.67257821,0
+HI.US,D,20210811,000000,44.0406,44.4581,43.1091,44.4483,476578.19861667,0
+HI.US,D,20210812,000000,44.3508,44.3508,42.7112,42.8757,253411.16716231,0
+HI.US,D,20210813,000000,42.8757,43.0707,41.6724,42.4877,544782.37034516,0
+HI.US,D,20210816,000000,42.3035,43.3316,41.7885,42.9919,451920.42347985,0
+HI.US,D,20210817,000000,42.3321,42.8078,41.8279,42.536,494054.23553153,0
+HI.US,D,20210818,000000,42.4779,43.0067,41.7314,42.342,576687.89232732,0
+HI.US,D,20210819,000000,41.7314,42.536,41.7314,42.468,476964.09518402,0
+HI.US,D,20210820,000000,42.4779,42.9722,42.1677,42.7792,526806.69892731,0
+HI.US,D,20210823,000000,42.7792,43.1377,42.6137,43.051,260609.1536608,0
+HI.US,D,20210824,000000,43.2943,43.8072,43.1563,43.6723,229722.19551302,0
+HI.US,D,20210825,000000,43.6723,44.1666,43.5176,43.8171,219918.39166758,0
+HI.US,D,20210826,000000,43.5443,43.758,43.1661,43.6723,261648.02784082,0
+HI.US,D,20210827,000000,44.0898,45.0883,44.021,44.8373,326514.19426166,0
+HI.US,D,20210830,000000,45.117,45.4478,44.5448,45.2538,242498.41844438,0
+HI.US,D,20210831,000000,45.4379,45.4971,44.8944,45.0499,338850.69820971,0
+HI.US,D,20210901,000000,45.0116,45.0116,44.0653,44.1766,284657.61842812,0
+HI.US,D,20210902,000000,44.4768,44.7388,43.9057,44.7388,461093.59109284,0
+HI.US,D,20210903,000000,44.8274,44.8274,43.8466,43.9145,241746.93565531,0
+HI.US,D,20210907,000000,43.429,43.5935,41.8082,41.8181,588387.66693921,0
+HI.US,D,20210908,000000,41.76,41.9924,41.1475,41.9924,540980.27363941,0
+HI.US,D,20210909,000000,42.0219,42.2445,41.4882,41.8082,432029.48646716,0
+HI.US,D,20210910,000000,41.9539,41.9539,40.9249,41.2657,445506.41632346,0
+HI.US,D,20210913,000000,41.6044,41.6044,40.7595,41.3041,382229.53444975,0
+HI.US,D,20210914,000000,41.565,41.565,40.3912,40.4306,448142.69918888,0
+HI.US,D,20210915,000000,40.3184,41.1465,40.1716,40.8256,439921.07126961,0
+HI.US,D,20210916,000000,41.0008,41.1377,40.2208,40.4542,397518.14713806,0
+HI.US,D,20210917,000000,40.2013,40.8747,39.9964,40.6601,2185490.6816383,0
+HI.US,D,20210920,000000,39.8594,40.3469,39.3524,40.2889,592072.97915746,0
+HI.US,D,20210921,000000,40.4739,40.5035,39.314,39.9767,542866.08923305,0
+HI.US,D,20210922,000000,40.1913,41.0107,40.084,40.3862,335852.89119171,0
+HI.US,D,20210923,000000,40.6404,41.3139,40.5134,40.8256,312165.95057698,0
+HI.US,D,20210924,000000,40.6404,40.8353,40.2592,40.3086,542520.81335699,0
+HI.US,D,20210927,000000,40.4356,41.9569,40.3765,41.4597,402057.50939092,0
+HI.US,D,20210928,000000,41.44,41.7039,41.0205,41.2351,465312.04988441,0
+HI.US,D,20210929,000000,41.5089,42.3281,41.0696,42.1815,292114.56183365,0
+HI.US,D,20210930,000000,42.5232,42.7082,41.5561,41.6054,402941.00942671,0
+HI.US,D,20211001,000000,41.9569,43.2745,41.762,42.8156,367031.30279959,0
+HI.US,D,20211004,000000,42.9033,43.6251,42.9033,43.3906,322057.08890869,0
+HI.US,D,20211005,000000,43.4695,43.7088,42.9151,43.3809,350620.54351409,0
+HI.US,D,20211006,000000,42.9712,43.2253,41.9669,42.8352,250693.6429143,0
+HI.US,D,20211007,000000,43.0401,43.889,43.0401,43.43,199052.55806369,0
+HI.US,D,20211008,000000,43.4006,44.2198,43.2056,44.015,178581.76068268,0
+HI.US,D,20211011,000000,44.2592,44.4542,43.7225,43.8004,209962.26022977,0
+HI.US,D,20211012,000000,43.8791,44.6305,43.7708,44.5812,290185.07899687,0
+HI.US,D,20211013,000000,44.6205,44.7664,44.0248,44.4159,284065.57185241,0
+HI.US,D,20211014,000000,44.727,45.245,44.5035,44.8835,242037.37359811,0
+HI.US,D,20211015,000000,45.6054,45.6054,44.4059,44.4059,289401.09965476,0
+HI.US,D,20211018,000000,44.0741,44.215,43.43,43.5364,246271.06514893,0
+HI.US,D,20211019,000000,43.8988,44.0741,43.4932,43.7609,181251.55561841,0
+HI.US,D,20211020,000000,43.7609,44.3764,43.5818,44.2986,164442.71355817,0
+HI.US,D,20211021,000000,44.1134,44.4935,43.9471,44.4159,174633.42948825,0
+HI.US,D,20211022,000000,44.5714,44.7861,43.8298,43.8398,245310.38579967,0
+HI.US,D,20211025,000000,43.7521,44.1224,43.5463,43.9569,203916.88584694,0
+HI.US,D,20211026,000000,44.0347,44.4542,43.8102,44.0347,317929.01115527,0
+HI.US,D,20211027,000000,43.9372,43.9953,42.7182,42.7369,198810.86495045,0
+HI.US,D,20211028,000000,42.9131,43.9668,42.8255,43.9175,162440.11347705,0
+HI.US,D,20211029,000000,44.0446,44.659,43.6743,44.3468,261790.20026037,0
+HI.US,D,20211101,000000,44.4838,46.1223,44.1814,45.9756,390750.73996736,0
+HI.US,D,20211102,000000,45.9756,46.0692,44.8835,44.9416,250059.96013,0
+HI.US,D,20211103,000000,44.6492,46.5123,44.6492,46.1617,363538.938865,0
+HI.US,D,20211104,000000,46.3271,46.8155,46.2099,46.591,328369.54433684,0
+HI.US,D,20211105,000000,47.1464,48.4049,46.7269,47.8594,271767.65756112,0
+HI.US,D,20211108,000000,48.3852,48.6492,47.8101,48.0741,226806.6453949,0
+HI.US,D,20211109,000000,47.9371,48.591,47.8003,48.3467,198096.95630083,0
+HI.US,D,20211110,000000,48.3852,48.9613,48.0927,48.9415,297425.71722121,0
+HI.US,D,20211111,000000,49.0204,49.363,48.7072,48.7762,277251.45088671,0
+HI.US,D,20211112,000000,48.7762,48.9317,48.269,48.2976,294675.69642017,0
+HI.US,D,20211115,000000,48.6195,48.6195,47.1366,47.371,299126.70866944,0
+HI.US,D,20211116,000000,47.3611,47.3808,46.7613,47.0785,572420.68870618,0
+HI.US,D,20211117,000000,46.9023,47.1562,46.469,46.9218,324004.85105657,0
+HI.US,D,20211118,000000,47.0302,47.6249,44.9318,47.3118,540241.99257502,0
+HI.US,D,20211119,000000,47.1366,47.9558,46.5123,47.7806,611680.58684832,0
+HI.US,D,20211122,000000,48.0544,49.5856,48.0149,48.5024,369689.92704521,0
+HI.US,D,20211123,000000,48.6097,49.1562,48.0927,48.1124,339412.27926693,0
+HI.US,D,20211124,000000,47.7314,47.8594,47.0785,47.0874,193632.74232688,0
+HI.US,D,20211126,000000,45.499,46.5999,44.015,45.1366,257974.90182995,0
+HI.US,D,20211129,000000,45.9175,46.0839,44.3272,44.5615,292219.16011375,0
+HI.US,D,20211130,000000,43.9854,44.4542,43.4203,43.5089,498081.777074,0
+HI.US,D,20211201,000000,44.659,45.4497,43.8398,43.8398,406114.50093458,0
+HI.US,D,20211202,000000,44.2198,45.9274,44.1814,45.5758,210620.31542884,0
+HI.US,D,20211203,000000,45.9953,46.6107,45.3029,46.3961,352142.80392058,0
+HI.US,D,20211206,000000,47.2921,48.5221,46.8736,48.0051,466904.3809834,0
+HI.US,D,20211207,000000,49.2645,49.3216,48.5044,48.981,602886.20718172,0
+HI.US,D,20211208,000000,48.9908,49.8101,48.8057,49.1759,405215.76813956,0
+HI.US,D,20211209,000000,48.4738,49.3119,48.4738,49.0489,289972.83588481,0
+HI.US,D,20211210,000000,49.1168,49.6929,48.7762,49.0489,236608.41820576,0
+HI.US,D,20211213,000000,49.0301,49.1464,47.9648,48.1705,302254.5018996,0
+HI.US,D,20211214,000000,48.0927,48.7762,47.7028,47.7028,571480.31970257,0
+HI.US,D,20211215,000000,47.6053,48.1903,46.8639,48.0544,488951.26118687,0
+HI.US,D,20211216,000000,48.395,48.8077,47.5423,47.7185,350914.02800874,0
+HI.US,D,20211217,000000,47.7185,49.1001,47.3857,48.5516,1466600.9197572,0
+HI.US,D,20211220,000000,47.8565,47.9982,46.6019,47.4743,521172.60904389,0
+HI.US,D,20211221,000000,47.8565,49.1297,47.6014,49.1297,342386.72938743,0
+HI.US,D,20211222,000000,49.1887,50.4038,49.0804,50.3941,317719.81459506,0
+HI.US,D,20211223,000000,50.717,51.6091,50.4619,51.3442,521266.03663388,0
+HI.US,D,20211227,000000,51.6387,52.3634,51.3541,52.2265,298932.74486848,0
+HI.US,D,20211228,000000,52.2068,53.0587,51.8248,51.8632,488371.40081856,0
+HI.US,D,20211229,000000,51.8248,52.6284,51.5993,52.0306,228934.15410178,0
+HI.US,D,20211230,000000,52.1281,52.7652,50.6491,50.7564,232512.83700537,0
+HI.US,D,20211231,000000,50.6678,51.1483,50.5112,50.9425,177573.35202114,0
+HI.US,D,20220103,000000,51.1778,51.3787,49.816,50.1587,617520.82674009,0
+HI.US,D,20220104,000000,50.6678,51.6289,50.5112,51.4231,466968.3585722,0
+HI.US,D,20220105,000000,51.3442,52.5348,51.0794,51.5304,362319.3026087,0
+HI.US,D,20220106,000000,51.9518,52.6332,51.3738,52.1182,330380.26855621,0
+HI.US,D,20220107,000000,52.0591,52.4127,50.7663,50.903,196766.62866073,0
+HI.US,D,20220110,000000,50.9228,51.0558,50.139,50.5801,183459.29019061,0
+HI.US,D,20220111,000000,50.5408,50.5998,49.6101,50.4235,222451.09177019,0
+HI.US,D,20220112,000000,50.717,50.8253,49.5708,49.8061,250446.87221465,0
+HI.US,D,20220113,000000,49.8938,50.5408,49.6801,50.1488,187714.30760436,0
+HI.US,D,20220114,000000,49.5512,49.6614,48.9445,49.6004,214677.3069725,0
+HI.US,D,20220118,000000,49.1986,49.2961,47.9046,48.2769,267151.11599479,0
+HI.US,D,20220119,000000,48.209,48.209,46.7092,46.7387,272647.09552777,0
+HI.US,D,20220120,000000,46.7289,47.307,45.3975,45.5039,297542.50170871,0
+HI.US,D,20220121,000000,45.3868,46.6511,45.1218,45.7097,302590.63812011,0
+HI.US,D,20220124,000000,45.1415,46.9347,44.858,46.6905,413520.66847599,0
+HI.US,D,20220125,000000,46.014,46.014,44.142,44.8777,405495.03539225,0
+HI.US,D,20220126,000000,45.5827,46.1115,44.1814,44.6422,330823.0340914,0
+HI.US,D,20220127,000000,44.5931,45.5235,44.0446,44.466,272919.25415949,0
+HI.US,D,20220128,000000,44.4169,44.8777,43.2607,44.858,263499.31584686,0
+HI.US,D,20220131,000000,44.466,45.5531,44.3972,45.5433,270855.72304141,0
+HI.US,D,20220201,000000,45.3571,45.818,44.6521,45.5925,245100.17372219,0
+HI.US,D,20220202,000000,45.4951,46.014,44.8777,45.9057,393434.75214506,0
+HI.US,D,20220203,000000,45.6713,46.533,45.3375,45.9352,493365.71481397,0
+HI.US,D,20220204,000000,45.7787,45.7787,44.7988,45.044,476098.87445932,0
+HI.US,D,20220207,000000,45.2301,46.1902,44.8874,45.7687,342507.57594406,0
+HI.US,D,20220208,000000,45.9746,47.3168,45.9746,47.2587,356175.42304946,0
+HI.US,D,20220209,000000,47.4644,48.0691,47.3561,47.5718,295483.03265976,0
+HI.US,D,20220210,000000,46.7584,47.6309,46.0632,46.3468,351575.12975966,0
+HI.US,D,20220211,000000,46.7584,47.1109,45.5039,46.337,347940.59340553,0
+HI.US,D,20220214,000000,46.6019,47.0233,46.1016,46.6216,255143.63964629,0
+HI.US,D,20220215,000000,47.0528,47.9835,46.9445,47.1602,222247.98831368,0
+HI.US,D,20220216,000000,47.1109,47.6112,46.7536,47.4547,260493.3846906,0
+HI.US,D,20220217,000000,47.0036,47.3267,46.6905,46.9642,230347.75415904,0
+HI.US,D,20220218,000000,46.5723,47.2921,46.3665,46.9642,195301.23722207,0
+HI.US,D,20220222,000000,46.5723,46.6994,44.211,44.6128,598978.49667859,0
+HI.US,D,20220223,000000,44.8383,45.0883,44.0937,44.1913,314499.60929219,0
+HI.US,D,20220224,000000,43.3582,44.5832,42.9732,44.3675,340927.43105245,0
+HI.US,D,20220225,000000,44.8284,46.3468,44.6225,46.2198,299567.44317005,0
+HI.US,D,20220228,000000,45.9057,46.9642,45.7097,46.7486,402658.69562217,0
+HI.US,D,20220301,000000,46.8372,47.1307,45.3375,45.6713,299466.90695908,0
+HI.US,D,20220302,000000,46.0632,47.2488,46.0632,46.7781,228642.7006417,0
+HI.US,D,20220303,000000,46.9248,47.0825,46.2099,46.8953,222646.07108842,0
+HI.US,D,20220304,000000,46.0829,46.5133,45.8043,46.1705,155674.73734091,0
+HI.US,D,20220307,000000,46.1705,46.3961,45.0933,45.1909,257055.85868926,0
+HI.US,D,20220308,000000,45.3473,45.6024,44.338,44.8185,361716.08534288,0
+HI.US,D,20220309,000000,45.7393,46.2838,45.5433,45.9451,219213.62267352,0
+HI.US,D,20220310,000000,45.0539,45.2795,44.4069,44.6817,334515.45493063,0
+HI.US,D,20220311,000000,45.0342,45.0342,43.6329,43.7402,447252.09053211,0
+HI.US,D,20220314,000000,44.1134,44.3872,43.2804,43.5935,317346.1042351,0
+HI.US,D,20220315,000000,44.0051,44.2405,42.986,43.2213,387819.95709001,0
+HI.US,D,20220316,000000,43.5935,45.2847,43.5935,44.5979,393059.01075053,0
+HI.US,D,20220317,000000,44.214,45.2233,43.8594,45.0903,246267.0030798,0
+HI.US,D,20220318,000000,45.0608,45.6516,44.5881,45.6516,836797.41148512,0
+HI.US,D,20220321,000000,45.7008,46.6659,45.6122,46.272,614860.1714599,0
+HI.US,D,20220322,000000,46.6856,47.045,45.4349,45.5925,542408.09093864,0
+HI.US,D,20220323,000000,45.3955,45.819,44.5389,44.5389,299016.01728564,0
+HI.US,D,20220324,000000,44.6275,44.9623,44.3715,44.7555,317410.0818239,0
+HI.US,D,20220325,000000,45.0411,45.4645,44.0663,44.3617,462727.55840041,0
+HI.US,D,20220328,000000,44.1943,44.1943,42.8401,43.111,399070.87306304,0
+HI.US,D,20220329,000000,43.5345,45.1986,43.5345,44.8343,729541.5226574,0
+HI.US,D,20220330,000000,44.9426,45.7894,44.4601,44.4798,325074.19075506,0
+HI.US,D,20220331,000000,44.2533,44.7161,43.4163,43.4951,418171.73762992,0
+HI.US,D,20220401,000000,43.6526,44.2434,43.4655,43.889,548082.80151334,0
+HI.US,D,20220404,000000,43.7118,44.79,43.3572,44.6374,617559.41639683,0
+HI.US,D,20220405,000000,44.3123,44.9721,42.9634,43.1603,549790.90158254,0
+HI.US,D,20220406,000000,42.8452,43.0618,42.2248,42.3233,431928.95025619,0
+HI.US,D,20220407,000000,42.1361,42.1461,41.0629,41.4665,524822.37815727,0
+HI.US,D,20220408,000000,41.6143,42.1657,40.9446,41.0529,404796.35950187,0
+HI.US,D,20220411,000000,41.0529,41.5798,40.6197,40.6788,344519.31568072,0
+HI.US,D,20220412,000000,41.0235,42.0229,40.6098,40.7674,370017.93912747,0
+HI.US,D,20220413,000000,40.8166,41.7915,40.6591,41.5354,279760.79409181,0
+HI.US,D,20220414,000000,41.6437,42.0474,40.8363,40.984,246100.45824546,0
+HI.US,D,20220418,000000,40.9151,41.2499,40.275,40.6788,373753.01169257,0
+HI.US,D,20220419,000000,40.8954,41.9342,40.8954,41.693,290671.51177519,0
+HI.US,D,20220420,000000,42.1952,42.5989,42.1164,42.1361,258539.52943903,0
+HI.US,D,20220421,000000,42.7172,42.7172,41.8211,42.1361,280897.15793096,0
+HI.US,D,20220422,000000,41.752,42.0574,40.9349,41.2795,333923.40835492,0
+HI.US,D,20220425,000000,41.0726,41.5257,40.344,41.3878,695784.71266921,0
+HI.US,D,20220426,000000,40.7969,41.1318,39.4183,39.6448,626257.3219216,0
+HI.US,D,20220427,000000,39.6645,40.2652,39.4395,40.1175,517565.49165639,0
+HI.US,D,20220428,000000,40.5212,41.2992,39.7728,41.1318,305729.60204037,0
+HI.US,D,20220429,000000,41.0529,41.3582,39.9403,40.1963,321266.00094562,0
+HI.US,D,20220502,000000,40.1863,40.9939,39.8221,40.9349,437719.42980111,0
+HI.US,D,20220503,000000,40.8462,42.3922,40.6886,42.0081,431209.96402018,0
+HI.US,D,20220504,000000,41.9195,43.308,41.8309,43.1898,487244.17663496,0
+HI.US,D,20220505,000000,42.3823,43.0125,41.9294,42.2937,417051.6220673,0
+HI.US,D,20220506,000000,42.2544,42.6383,41.7324,42.2149,410638.6304282,0
+HI.US,D,20220509,000000,41.693,43.1012,41.693,42.1264,414394.01333895,0
+HI.US,D,20220510,000000,41.2892,41.9688,39.7433,40.4227,755119.35645218,0
+HI.US,D,20220511,000000,40.2455,41.565,39.9008,40.0486,608059.25221888,0
+HI.US,D,20220512,000000,40.1863,40.7181,39.7827,40.669,503550.33764035,0
+HI.US,D,20220513,000000,41.1515,41.5798,40.4523,40.9249,484845.52481365,0
+HI.US,D,20220516,000000,40.6295,41.245,40.2061,40.7871,369324.34082351,0
+HI.US,D,20220517,000000,41.3681,42.4316,41.3681,42.3528,491681.98715957,0
+HI.US,D,20220518,000000,41.7324,42.2544,40.7378,40.9249,458766.02548131,0
+HI.US,D,20220519,000000,40.669,41.0629,39.9797,40.2357,472007.35532806,0
+HI.US,D,20220520,000000,40.4031,40.5114,38.5518,39.5169,396620.42986032,0
+HI.US,D,20220523,000000,40.0486,40.4129,39.3002,40.147,498452.44088211,0
+HI.US,D,20220524,000000,39.95,40.2554,38.6601,39.1131,299513.62075407,0
+HI.US,D,20220525,000000,38.8078,39.763,38.7093,39.2706,232302.6249279,0
+HI.US,D,20220526,000000,39.7433,40.4671,39.4282,40.2258,221513.76931842,0
+HI.US,D,20220527,000000,40.5704,41.0629,40.4671,41.0432,240726.34078638,0
+HI.US,D,20220531,000000,40.7083,41.3878,40.2029,41.2006,402819.14735281,0
+HI.US,D,20220601,000000,41.3582,41.9392,40.5065,41.5257,286309.86504677,0
+HI.US,D,20220602,000000,41.9589,42.7072,41.8407,42.6483,248750.95835284,0
+HI.US,D,20220603,000000,42.5399,42.7861,42.1411,42.6483,386647.0346287,0
+HI.US,D,20220606,000000,42.8352,43.6526,42.5006,43.6035,348020.81927084,0
+HI.US,D,20220607,000000,43.1898,43.2883,42.5596,43.1898,217190.71224674,0
+HI.US,D,20220608,000000,43.052,43.052,42.3035,42.3331,182849.9798211,0
+HI.US,D,20220609,000000,42.9535,43.3769,42.471,42.6975,267239.46599837,0
+HI.US,D,20220610,000000,42.2445,42.3725,41.1712,41.4665,220028.0675341,0
+HI.US,D,20220613,000000,40.6197,40.8166,39.6842,40.2061,379559.73951402,0
+HI.US,D,20220614,000000,40.0583,40.728,39.8713,40.1372,414581.88403621,0
+HI.US,D,20220615,000000,40.3134,41.1648,40.1859,40.5213,421615.91908796,0
+HI.US,D,20220616,000000,39.957,39.957,38.0859,38.373,527220.40091296,0
+HI.US,D,20220617,000000,38.4423,39.066,37.9175,38.3532,1125811.4520104,0
+HI.US,D,20220621,000000,38.6452,39.7491,38.571,39.2343,464491.03568314,0
+HI.US,D,20220622,000000,38.6106,39.7491,38.6106,39.462,390101.2387155,0
+HI.US,D,20220623,000000,39.3333,39.8679,39.1551,39.759,400853.60322079,0
+HI.US,D,20220624,000000,40.0956,41.7588,40.0956,41.739,751261.49595565,0
+HI.US,D,20220627,000000,42.3232,42.3924,41.7588,41.9073,466109.19330996,0
+HI.US,D,20220628,000000,42.2043,42.4221,40.6896,40.6995,480283.72887619,0
+HI.US,D,20220629,000000,40.6599,40.6599,39.6797,40.155,408836.31216256,0
+HI.US,D,20220630,000000,39.6402,40.9964,39.3916,40.551,453273.02157364,0
+HI.US,D,20220701,000000,40.452,41.4332,40.2144,40.947,401978.83892383,0
+HI.US,D,20220705,000000,40.2837,40.5807,39.3926,40.5807,486555.35228749,0
+HI.US,D,20220706,000000,40.2738,40.6005,39.0066,39.1353,300304.6013722,0
+HI.US,D,20220707,000000,39.5412,40.3332,39.5214,40.0758,253506.31110502,0
+HI.US,D,20220708,000000,40.1352,40.1352,39.462,39.9174,349840.22445379,0
+HI.US,D,20220711,000000,39.4917,39.8134,38.8185,39.0165,206902.96741834,0
+HI.US,D,20220712,000000,38.8185,39.9867,38.8086,38.9966,239121.67766963,0
+HI.US,D,20220713,000000,38.5215,38.6799,38.0562,38.3631,206868.62449743,0
+HI.US,D,20220714,000000,37.7493,38.1057,37.4622,38.1057,238345.93169123,0
+HI.US,D,20220715,000000,38.769,39.0165,37.9473,38.5215,266716.2146278,0
+HI.US,D,20220718,000000,39.0264,39.1551,38.1651,38.373,193560.74264143,0
+HI.US,D,20220719,000000,38.7888,40.6005,38.6108,40.3431,296364.25623973,0
+HI.US,D,20220720,000000,40.8084,41.7588,40.546,41.739,356019.93004734,0
+HI.US,D,20220721,000000,41.7292,42.3232,41.5212,42.3132,250708.37313605,0
+HI.US,D,20220722,000000,42.4519,42.6201,41.6895,42.2539,258338.56209546,0
+HI.US,D,20220725,000000,42.4123,42.6103,42.0855,42.531,189359.79534434,0
+HI.US,D,20220726,000000,42.4519,43.0013,42.4023,42.937,189141.61678792,0
+HI.US,D,20220727,000000,42.927,44.323,42.8033,43.9863,244196.34927832,0
+HI.US,D,20220728,000000,44.1448,44.7685,44.0854,44.6596,200862.65368029,0
+HI.US,D,20220729,000000,44.5012,45.8575,44.5012,45.7387,278327.15215605,0
+HI.US,D,20220801,000000,45.3823,46.699,45.0159,46.1149,297509.69366096,0
+HI.US,D,20220802,000000,45.7684,46.1644,45.1288,45.5308,246026.62494611,0
+HI.US,D,20220803,000000,45.6397,45.9367,45.2139,45.61,195181.93052597,0
+HI.US,D,20220804,000000,45.2635,46.3228,44.1794,45.501,352608.86993138,0
+HI.US,D,20220805,000000,45.0457,45.0655,44.3576,44.9961,238381.28469806,0
+HI.US,D,20220808,000000,45.0754,45.4714,44.521,44.7487,287273.48305537,0
+HI.US,D,20220809,000000,44.4121,44.4517,43.2339,43.3528,343354.4628297,0
+HI.US,D,20220810,000000,44.2932,46.11,44.0903,45.808,446912.51060231,0
+HI.US,D,20220811,000000,46.0357,46.6891,45.9961,46.105,237079.28396088,0
+HI.US,D,20220812,000000,46.1446,47.1841,45.912,47.1445,180791.23657513,0
+HI.US,D,20220815,000000,46.6891,47.6098,46.3525,47.5702,234627.80545883,0
+HI.US,D,20220816,000000,47.4217,47.5505,47.1445,47.3425,287636.10389683,0
+HI.US,D,20220817,000000,46.6692,46.8376,46.0852,46.3822,199191.97158619,0
+HI.US,D,20220818,000000,46.4515,46.9762,46.3921,46.699,178938.73901734,0
+HI.US,D,20220819,000000,46.3723,46.3879,45.7288,45.8872,225940.05655231,0
+HI.US,D,20220822,000000,45.1645,45.2139,44.4219,44.5705,200351.55021015,0
+HI.US,D,20220823,000000,44.3428,44.8872,44.3428,44.4121,180419.52496048,0
+HI.US,D,20220824,000000,44.5408,44.5903,44.0061,44.1745,147913.95031093,0
+HI.US,D,20220825,000000,44.1448,45.4219,44.1448,45.0952,217482.60723312,0
+HI.US,D,20220826,000000,45.0259,45.0259,42.9468,43.2141,264396.04729398,0
+HI.US,D,20220829,000000,42.8281,42.8281,42.2835,42.5112,162412.72345408,0
+HI.US,D,20220830,000000,42.6103,42.6103,41.4816,41.7192,199415.20057216,0
+HI.US,D,20220831,000000,41.6697,41.7192,41.0955,41.2539,236756.05646987,0
+HI.US,D,20220901,000000,40.9668,40.9668,40.2243,40.6896,274735.28666232,0
+HI.US,D,20220902,000000,41.2341,41.2489,39.957,40.1847,288992.64927312,0
+HI.US,D,20220906,000000,40.2045,40.2391,35.8484,37.3632,1482069.7623324,0
+HI.US,D,20220907,000000,37.5215,38.0957,37.1057,37.8284,659161.86273897,0
+HI.US,D,20220908,000000,37.4226,37.6948,36.1455,37.5413,626628.00568396,0
+HI.US,D,20220909,000000,38.2937,40.561,37.9572,40.4421,807566.71480185,0
+HI.US,D,20220912,000000,40.6797,41.5905,40.6797,41.4421,400983.9043031,0
+HI.US,D,20220913,000000,40.3233,40.7094,39.1551,39.4224,372825.7394075,0
+HI.US,D,20220914,000000,39.2937,39.6749,38.8086,39.2739,528360.78790464,0
+HI.US,D,20220915,000000,39.1126,39.9389,39.1126,39.5905,547287.82540103,0
+HI.US,D,20220916,000000,38.804,40.1181,38.2465,39.8991,2950751.6780272,0
+HI.US,D,20220919,000000,39.6004,40.5063,39.507,40.5063,619292.90476666,0
+HI.US,D,20220920,000000,40.138,40.74,40.0683,40.4167,494289.55555935,0
+HI.US,D,20220921,000000,40.8149,41.243,39.8493,39.8592,418459.20635242,0
+HI.US,D,20220922,000000,39.6601,39.6601,38.4257,38.4456,301990.38775742,0
+HI.US,D,20220923,000000,38.0375,38.0375,36.8977,37.5696,291906.86394782,0
+HI.US,D,20220926,000000,37.49,38.2864,36.4945,36.5343,464671.84127341,0
+HI.US,D,20220927,000000,36.9126,37.49,35.9967,36.4845,432839.12698745,0
+HI.US,D,20220928,000000,36.6637,37.6293,36.6199,37.2511,299492.10884584,0
+HI.US,D,20220929,000000,36.7533,36.823,36.1461,36.7334,324289.0589594,0
+HI.US,D,20220930,000000,36.8429,37.5398,36.4945,36.5542,338220.9569187,0
+HI.US,D,20221003,000000,37.0719,37.709,36.6189,37.3506,283689.76644209,0
+HI.US,D,20221004,000000,38.157,39.3515,38.157,39.3117,308805.15419738,0
+HI.US,D,20221005,000000,38.5153,39.3914,38.3262,39.2918,337676.4988688,0
+HI.US,D,20221006,000000,39.1027,39.5058,38.5551,38.7542,205173.29025101,0
+HI.US,D,20221007,000000,38.2764,38.2764,37.4801,37.9778,350330.6281206,0
+HI.US,D,20221010,000000,38.3361,38.7194,38.1271,38.366,293688.90929931,0
+HI.US,D,20221011,000000,38.0275,38.4556,37.6692,37.9678,342698.17007066,0
+HI.US,D,20221012,000000,37.8981,38.0275,37.3805,37.4203,279886.59637403,0
+HI.US,D,20221013,000000,36.6836,38.6746,36.0863,38.2565,362784.85487807,0
+HI.US,D,20221014,000000,38.5651,38.9235,37.4601,37.5597,191294.63265453,0
+HI.US,D,20221017,000000,38.4058,39.0927,38.3262,39.0131,287062.99546706,0
+HI.US,D,20221018,000000,39.9886,40.5859,39.471,40.0981,243174.85487715,0
+HI.US,D,20221019,000000,39.7199,40.1181,38.4705,39.2619,190609.539684,0
+HI.US,D,20221020,000000,39.2619,39.476,38.1072,38.3361,167086.34013734,0
+HI.US,D,20221021,000000,38.585,40.2176,38.3959,39.9588,225274.03855048,0
+HI.US,D,20221024,000000,40.1181,40.7751,39.8901,40.6258,200891.96145279,0
+HI.US,D,20221025,000000,40.3968,42.119,40.357,41.9697,285773.17233779,0
+HI.US,D,20221026,000000,42.4276,43.433,41.9099,42.8059,389197.09750866,0
+HI.US,D,20221027,000000,43.1642,43.5585,42.7909,42.9154,394267.99093273,0
+HI.US,D,20221028,000000,43.1045,44.0303,42.9452,43.8412,211306.98186103,0
+HI.US,D,20221031,000000,43.433,44.2691,43.4032,43.9805,252208.63945772,0
+HI.US,D,20221101,000000,44.4086,45.0855,44.1647,44.7769,282284.42177087,0
+HI.US,D,20221102,000000,44.5281,45.1453,43.1742,43.2638,261526.707485,0
+HI.US,D,20221103,000000,42.5371,43.1842,42.2683,42.8855,262625.66893626,0
+HI.US,D,20221104,000000,43.6421,43.851,42.8059,43.4032,327303.66893675,0
+HI.US,D,20221107,000000,43.7018,44.4658,43.3136,44.3787,222448.28118085,0
+HI.US,D,20221108,000000,44.5081,45.0258,43.9507,44.5081,229253.00226933,0
+HI.US,D,20221109,000000,44.0104,44.4186,43.4032,43.4231,181089.56009209,0
+HI.US,D,20221110,000000,45.2448,46.0711,43.9706,45.7326,275147.1995486,0
+HI.US,D,20221111,000000,45.9715,46.3622,45.4439,45.6828,317676.20408407,0
+HI.US,D,20221114,000000,45.205,46.0113,45.1751,45.4638,355870.63945851,0
+HI.US,D,20221115,000000,45.872,46.2552,45.0557,45.1453,481216.53515109,0
+HI.US,D,20221116,000000,45.1253,45.2234,44.1896,44.2891,401725.65986703,0
+HI.US,D,20221117,000000,43.4629,47.8729,43.4629,47.8331,722483.77778332,0
+HI.US,D,20221118,000000,49.2168,49.2168,47.9426,48.5498,549116.07936929,0
+HI.US,D,20221121,000000,48.2163,48.4801,47.4262,47.9127,304666.46939009,0
+HI.US,D,20221122,000000,48.2611,48.729,48.0023,48.6593,197018.47392441,0
+HI.US,D,20221123,000000,48.6593,49.2566,48.6195,49.1272,206765.47845964,0
+HI.US,D,20221125,000000,49.0476,49.2765,48.4901,48.5399,137025.62585139,0
+HI.US,D,20221128,000000,48.291,48.7091,47.8344,48.2014,294865.21995691,0
+HI.US,D,20221129,000000,48.1516,48.6792,48.1168,48.4702,182434.63265446,0
+HI.US,D,20221130,000000,48.4403,49.7743,47.9426,49.7743,415068.90022994,0
+HI.US,D,20221201,000000,49.7842,50.3019,49.6449,50.2322,332143.51927693,0
+HI.US,D,20221202,000000,50.2322,53.2982,50.0331,52.8304,597217.2403674,0
+HI.US,D,20221205,000000,52.0241,52.0241,49.7842,51.2575,555075.98639882,0
+HI.US,D,20221206,000000,51.2476,51.3471,50.491,51.3471,369925.09070579,0
+HI.US,D,20221207,000000,51.367,51.8747,50.8693,51.0983,382858.48072856,0
+HI.US,D,20221208,000000,51.5661,51.5661,50.5906,51.0385,302240.51700912,0
+HI.US,D,20221209,000000,50.7897,50.8195,49.5154,49.5752,258749.16780244,0
+HI.US,D,20221212,000000,49.5453,49.9186,49.0774,49.5353,252830.44671396,0
+HI.US,D,20221213,000000,51.4765,51.4865,49.6249,49.9335,516514.89569557,0
+HI.US,D,20221214,000000,49.8738,50.3317,48.51,48.51,484458.17007175,0
+HI.US,D,20221215,000000,50,50.17,47.76,47.85,688076,0
+HI.US,D,20221216,000000,47.18,47.48,43.91,44.02,1920735,0
+HI.US,D,20221219,000000,44.42,44.9,42.57,42.6,548010,0
+HI.US,D,20221220,000000,42.38,42.86,41.7,41.71,360631,0
+HI.US,D,20221221,000000,41.98,42.73,41.87,42.3,361485,0
+HI.US,D,20221222,000000,41.65,41.69,40.6377,41.28,226135,0
+HI.US,D,20221223,000000,41.03,41.56,40.81,41.18,171756,0
+HI.US,D,20221227,000000,41.17,41.63,40.75,41.38,213628,0
+HI.US,D,20221228,000000,41.43,41.6092,40.61,40.7,237763,0
+HI.US,D,20221229,000000,40.7,42.57,40.35,42.4,348902,0
+HI.US,D,20221230,000000,42.1,43.305,42.1,42.67,520441,0
+HI.US,D,20230103,000000,43.09,43.58,42.36,43.02,340109,0
+HI.US,D,20230104,000000,43.67,43.78,41.834,42.21,261723,0
+HI.US,D,20230105,000000,42.06,42.55,41.4713,42.3,254279,0
+HI.US,D,20230106,000000,42.97,44.24,42.6,43.9,249249,0
+HI.US,D,20230109,000000,44.14,44.895,43.76,44.22,308930,0
+HI.US,D,20230110,000000,43.99,45.4,43.99,45.1,360226,0
+HI.US,D,20230111,000000,45.17,45.85,44.95,45.72,231714,0
+HI.US,D,20230112,000000,45.95,46.18,45.3,46.17,409439,0
+HI.US,D,20230113,000000,45.87,46.89,45.77,46.62,207162,0
+HI.US,D,20230117,000000,46.72,47.046,45.8425,45.96,173570,0
+HI.US,D,20230118,000000,46.05,46.77,44.82,44.88,257804,0
+HI.US,D,20230119,000000,44.66,44.78,43.17,43.56,276566,0
+HI.US,D,20230120,000000,43.92,43.94,42.95,43.85,403184,0
+HI.US,D,20230123,000000,44.11,44.64,43.7,44.62,305850,0
+HI.US,D,20230124,000000,45,45.39,43.94,45.01,231087,0
+HI.US,D,20230125,000000,44.74,45.86,44.56,45.66,269674,0
+HI.US,D,20230126,000000,46.16,46.28,44.855,45.36,153387,0
+HI.US,D,20230127,000000,45.29,46.04,45.19,45.62,159246,0
+HI.US,D,20230130,000000,45.32,45.83,45.17,45.23,149865,0
+HI.US,D,20230131,000000,45.5,47,45.5,46.86,223199,0
+HI.US,D,20230201,000000,46.77,47.49,46.29,46.8,363483,0
+HI.US,D,20230202,000000,47.38,49.195,47.225,49.14,358903,0
+HI.US,D,20230203,000000,48.71,49.68,48.55,49.32,340920,0
+HI.US,D,20230206,000000,48.86,49.2,48.13,48.94,227483,0
+HI.US,D,20230207,000000,48.49,49.54,48.27,49.38,327599,0
+HI.US,D,20230208,000000,48.76,49.045,47.875,48.1,260253,0
+HI.US,D,20230209,000000,44.7,46.41,41.64,46.39,1280291,0
+HI.US,D,20230210,000000,45.12,45.97,41.965,45.41,983510,0
+HI.US,D,20230213,000000,45.45,46.58,44.93,46.13,479331,0
+HI.US,D,20230214,000000,45.82,46.85,44.8,46.8,454889,0
+HI.US,D,20230215,000000,46.48,46.92,46.14,46.78,320636,0
+HI.US,D,20230216,000000,45.81,46.94,45.78,46.74,282000,0
+HI.US,D,20230217,000000,46.98,47.62,46.5525,47.6,301916,0
+HI.US,D,20230221,000000,46.97,46.97,45.36,45.55,384241,0
+HI.US,D,20230222,000000,45.51,46.1165,45.43,45.85,391860,0
+HI.US,D,20230223,000000,46.15,46.65,45.66,46.65,229972,0
+HI.US,D,20230224,000000,46.09,46.56,45.58,46.56,240315,0
+HI.US,D,20230227,000000,47.07,47.56,46.44,46.81,301132,0
+HI.US,D,20230228,000000,46.77,47.34,46.62,47.14,549061,0
+HI.US,D,20230301,000000,47.05,47.93,46.96,47.93,319245,0
+HI.US,D,20230302,000000,47.56,49.55,47.23,49.55,383144,0
+HI.US,D,20230303,000000,49.67,50.08,49.2,49.66,424446,0
+HI.US,D,20230306,000000,49.59,49.6192,47.34,47.71,344345,0
+HI.US,D,20230307,000000,47.84,48.3667,47.47,47.85,237448,0
+HI.US,D,20230308,000000,47.96,48.145,47.16,47.58,170149,0
+HI.US,D,20230309,000000,47.81,48.14,46.95,47.17,237325,0
+HI.US,D,20230310,000000,46.88,46.88,44.97,45.35,263973,0
+HI.US,D,20230313,000000,44.24,44.98,43.6868,44.2,325163,0
+HI.US,D,20230314,000000,45.76,45.98,44.205,44.69,466014,0
+HI.US,D,20230315,000000,43.23,43.92,42.565,43.87,537679,0
+HI.US,D,20230316,000000,42.87,45.075,42.71,44.15,559148,0
+HI.US,D,20230317,000000,43.96,45.3,43.27,43.67,1686876,0
+HI.US,D,20230320,000000,44.09,44.94,43.8,44.35,405343,0
+HI.US,D,20230321,000000,45.28,46.1695,44.97,45.34,466175,0
+HI.US,D,20230322,000000,45.44,45.715,44.15,44.3,348357,0
+HI.US,D,20230323,000000,44.45,44.84,43.55,43.97,294389,0
+HI.US,D,20230324,000000,43.66,44.25,43.23,44.16,233113,0
+HI.US,D,20230327,000000,44.83,45.21,43.61,45.16,291844,0
+HI.US,D,20230328,000000,45,45.375,44.59,45.04,270989,0
+HI.US,D,20230329,000000,45.56,46.245,45.15,46.12,281216,0
+HI.US,D,20230330,000000,46.55,46.75,45.54,46.31,1420940,0
+HI.US,D,20230331,000000,46.7,47.88,46.655,47.53,468862,0
+HI.US,D,20230403,000000,47.41,47.41,45.95,46.23,360602,0
+HI.US,D,20230404,000000,46.32,46.405,43.73,44.16,283425,0
+HI.US,D,20230405,000000,43.78,44.24,43.5,44.01,251470,0
+HI.US,D,20230406,000000,44,44.2,43.565,43.95,253274,0
+HI.US,D,20230410,000000,43.77,45.19,43.57,44.99,405954,0
+HI.US,D,20230411,000000,45.26,46.11,45.18,45.48,328203,0
+HI.US,D,20230412,000000,45.93,46,45.3,45.48,280882,0
+HI.US,D,20230413,000000,45.6,46.53,45.27,46.16,218524,0
+HI.US,D,20230414,000000,46.23,46.69,45.4956,45.98,225715,0
+HI.US,D,20230417,000000,46.09,46.73,45.79,46.61,155361,0
+HI.US,D,20230418,000000,46.83,47,45.73,45.99,279564,0
+HI.US,D,20230419,000000,45.73,46.14,45.54,46.1,195250,0
+HI.US,D,20230420,000000,45.84,46.41,45.75,46.4,160179,0
+HI.US,D,20230421,000000,46.61,46.61,45.78,45.99,162500,0
+HI.US,D,20230424,000000,45.85,46.575,45.8,46.2,101804,0
+HI.US,D,20230425,000000,45.7,46.06,45.1,45.34,171799,0
+HI.US,D,20230426,000000,44.81,45.01,43.56,43.87,267398,0
+HI.US,D,20230427,000000,44.05,44.97,43.755,44.94,238270,0
+HI.US,D,20230428,000000,44.77,46.145,44.77,45.62,189488,0
+HI.US,D,20230501,000000,45.59,47,45.59,46.42,219296,0
+HI.US,D,20230502,000000,46.2,46.42,44.82,46.05,312664,0
+HI.US,D,20230503,000000,46.2,47,45.78,45.82,329872,0
+HI.US,D,20230504,000000,45.34,45.7,44.52,45.46,324354,0
+HI.US,D,20230505,000000,46.45,47.03,46.2131,46.98,195719,0
+HI.US,D,20230508,000000,47.16,47.33,46.31,46.85,179259,0
+HI.US,D,20230509,000000,45.85,45.85,42,44.88,561100,0
+HI.US,D,20230510,000000,45.59,46.96,45.0001,46.86,421881,0
+HI.US,D,20230511,000000,46.3,46.8,45.88,46.57,309780,0
+HI.US,D,20230512,000000,46.79,47.33,46.185,46.8,324842,0
+HI.US,D,20230515,000000,46.89,47.97,46.7401,47.55,270406,0
+HI.US,D,20230516,000000,46.5,46.83,45.76,46.38,246552,0
+HI.US,D,20230517,000000,46.8,48.249,46.64,48.03,371671,0
+HI.US,D,20230518,000000,47.87,48.69,47.73,48.52,222447,0
+HI.US,D,20230519,000000,48.99,48.99,47.72,48.76,465041,0
+HI.US,D,20230522,000000,49.06,49.216,48.38,49.19,284091,0
+HI.US,D,20230523,000000,48.81,49.61,48.14,48.54,242182,0
+HI.US,D,20230524,000000,48.5,48.5,47.375,47.77,426220,0
+HI.US,D,20230525,000000,47.43,48.17,47.27,48.16,246117,0
+HI.US,D,20230526,000000,48.07,49.1,48.06,48.6,391606,0
+HI.US,D,20230530,000000,48.86,48.965,48.03,48.28,220577,0
+HI.US,D,20230531,000000,48.35,48.83,47.6,47.97,443796,0
+HI.US,D,20230601,000000,47.96,49.28,47.49,49.28,397035,0
+HI.US,D,20230602,000000,49.68,51.54,49.5223,51.5,531423,0
+HI.US,D,20230605,000000,51.08,51.08,48.405,49.66,390026,0
+HI.US,D,20230606,000000,49.57,51.17,49.355,51,336664,0
+HI.US,D,20230607,000000,51.4,53.76,51.34,53.7,616014,0
+HI.US,D,20230608,000000,53.54,53.54,52.13,52.37,287836,0
+HI.US,D,20230609,000000,52.47,52.47,51.8,52.27,151492,0
+HI.US,D,20230612,000000,52.29,52.88,51.76,52.59,237601,0
+HI.US,D,20230613,000000,52.45,53.21,52.06,52.5,359161,0
+HI.US,D,20230614,000000,52.73,52.98,51.84,52.22,278956,0
+HI.US,D,20230615,000000,51.49,52.93,51.41,52.83,276096,0
+HI.US,D,20230616,000000,53.25,53.325,51.82,52.57,961158,0
+HI.US,D,20230620,000000,52.35,52.6999,51.86,51.91,222273,0
+HI.US,D,20230621,000000,51.42,52.28,51.21,51.59,230211,0
+HI.US,D,20230622,000000,51.58,51.58,50.36,50.56,236861,0
+HI.US,D,20230623,000000,49.78,50.06,48.86,49.32,1644018,0
+HI.US,D,20230626,000000,49.35,50.61,48.92,50.12,232235,0
+HI.US,D,20230627,000000,50.35,51.1725,50.11,50.94,209428,0
+HI.US,D,20230628,000000,51.13,51.13,50.21,50.28,268181,0
+HI.US,D,20230629,000000,50.2,51.56,50.2,51.54,154376,0
+HI.US,D,20230630,000000,52.08,52.29,51.27,51.28,291054,0
+HI.US,D,20230703,000000,51.02,51.95,51.02,51.82,111346,0
+HI.US,D,20230705,000000,51.21,51.51,50.77,50.89,261106,0
+HI.US,D,20230706,000000,50.3,51.06,49.99,50.53,226444,0
+HI.US,D,20230707,000000,50.79,51.62,50.79,50.9,193952,0
+HI.US,D,20230710,000000,50.76,51.94,50.76,51.48,173437,0
+HI.US,D,20230711,000000,51.68,52.21,51.46,52.02,168240,0
+HI.US,D,20230712,000000,52.79,53.67,52.58,52.98,366021,0
+HI.US,D,20230713,000000,53.07,53.12,52.62,52.64,170759,0
+HI.US,D,20230714,000000,52.42,52.445,51.17,51.38,291375,0
+HI.US,D,20230717,000000,51.36,52.03,50.99,51.81,195466,0
+HI.US,D,20230718,000000,51.64,53.215,51.64,52.86,340437,0
+HI.US,D,20230719,000000,52.75,53.2862,52.115,52.53,300656,0
+HI.US,D,20230720,000000,52.75,52.75,51.955,52.24,134246,0
+HI.US,D,20230721,000000,52.63,52.63,51.53,51.64,270355,0
+HI.US,D,20230724,000000,51.82,52.23,51.02,51.44,216172,0
+HI.US,D,20230725,000000,51.06,51.87,51.06,51.34,176872,0
+HI.US,D,20230726,000000,51.34,51.96,51.29,51.44,115930,0
+HI.US,D,20230727,000000,51.78,51.78,51.09,51.4,156518,0
+HI.US,D,20230728,000000,52.06,52.23,51.385,51.41,183884,0
+HI.US,D,20230731,000000,51.64,52.13,51.22,51.94,264123,0
+HI.US,D,20230801,000000,51.68,52.005,51.25,51.42,306422,0
+HI.US,D,20230802,000000,51.04,51.46,50.62,50.92,224635,0
+HI.US,D,20230803,000000,50.5,51.34,47.09,48.2,337495,0
+HI.US,D,20230804,000000,48.36,48.84,47.31,48.09,221890,0
+HI.US,D,20230807,000000,48.1,48.425,47.595,47.87,194585,0
+HI.US,D,20230808,000000,47.25,47.41,46.58,47.38,237153,0
+HI.US,D,20230809,000000,47.42,48.09,46.6633,47.86,201253,0
+HI.US,D,20230810,000000,48.19,48.49,47.24,47.83,183184,0
+HI.US,D,20230811,000000,47.72,47.81,47.115,47.27,150261,0
+HI.US,D,20230814,000000,46.83,46.909,46.36,46.72,206730,0
+HI.US,D,20230815,000000,46.45,46.53,45.93,45.95,141161,0
+HI.US,D,20230816,000000,46.01,46.39,45.4,45.47,147008,0
+HI.US,D,20230817,000000,45.67,45.84,44.65,44.73,229779,0
+HI.US,D,20230818,000000,44.52,45.305,44.48,44.56,249256,0
+HI.US,D,20230821,000000,44.58,44.98,44.275,44.76,191361,0
+HI.US,D,20230822,000000,45.22,45.51,44.975,45.31,211027,0
+HI.US,D,20230823,000000,45.56,46.6,45.155,46.49,184200,0
+HI.US,D,20230824,000000,46.19,46.85,46.08,46.21,295284,0
+HI.US,D,20230825,000000,46.6,47.04,46.2,46.7,137365,0
+HI.US,D,20230828,000000,46.9,47.68,46.9,47.37,160579,0
+HI.US,D,20230829,000000,47.23,48.09,47.21,47.95,167854,0
+HI.US,D,20230830,000000,47.92,48.67,47.8616,48.4,219757,0
+HI.US,D,20230831,000000,48.48,49.075,48.39,48.44,315825,0
+HI.US,D,20230901,000000,48.72,49.3,48.51,48.52,180905,0
+HI.US,D,20230905,000000,47.93,47.94,44.96,45.51,365002,0
+HI.US,D,20230906,000000,45.78,46.36,45.43,45.8,195782,0
+HI.US,D,20230907,000000,45.44,45.63,44.29,44.46,253846,0
+HI.US,D,20230908,000000,44.39,44.615,43.71,43.8,179201,0
+HI.US,D,20230911,000000,44.22,44.22,42.87,42.91,256395,0
+HI.US,D,20230912,000000,42.92,43.29,42.62,42.78,185192,0
+HI.US,D,20230913,000000,42.71,43.33,42.37,43.29,343986,0
+HI.US,D,20230914,000000,43.52,44.7,43.52,44.41,321333,0
+HI.US,D,20230915,000000,44.34,44.4,43.44,44.08,901543,0
+HI.US,D,20230918,000000,44.21,44.71,43.855,43.95,284741,0
+HI.US,D,20230919,000000,43.72,44.5,43.72,44.31,269583,0
+HI.US,D,20230920,000000,44.62,44.915,43.625,43.77,188528,0
+HI.US,D,20230921,000000,43.08,43.31,42.79,42.85,148802,0
+HI.US,D,20230922,000000,42.82,43.16,42.28,42.34,149876,0
+HI.US,D,20230925,000000,42.08,42.59,42.01,42.25,257135,0
+HI.US,D,20230926,000000,42,42.43,41.63,42.2,235822,0
+HI.US,D,20230927,000000,42.57,43.74,42.57,43.14,191021,0
+HI.US,D,20230928,000000,43.19,43.19,42.24,42.73,403712,0
+HI.US,D,20230929,000000,43.17,43.17,42.04,42.31,223126,0
+HI.US,D,20231002,000000,42.13,43.27,41.98,43.2,411171,0
+HI.US,D,20231003,000000,42.79,43.25,41.72,41.9,207916,0
+HI.US,D,20231004,000000,41.89,42.32,41.39,42.12,144763,0
+HI.US,D,20231005,000000,42.05,42.28,41.59,41.86,193575,0
+HI.US,D,20231006,000000,41.6,42.67,41.5271,41.62,280372,0
+HI.US,D,20231009,000000,41.26,41.87,41.1,41.55,251791,0
+HI.US,D,20231010,000000,41.83,42.211,41.4,41.55,266089,0
+HI.US,D,20231011,000000,41.49,41.76,40.87,41.34,163212,0
+HI.US,D,20231012,000000,41.27,41.555,40.7818,41.3,198791,0
+HI.US,D,20231013,000000,41.35,41.35,39.52,39.77,230623,0
+HI.US,D,20231016,000000,40.31,40.94,40.22,40.35,175814,0
+HI.US,D,20231017,000000,40.13,41.09,40.13,40.65,246612,0
+HI.US,D,20231018,000000,40.11,40.11,38.8,38.95,280013,0
+HI.US,D,20231019,000000,38.76,39.21,38.23,38.42,400428,0
+HI.US,D,20231020,000000,38.63,38.93,38.1,38.17,294146,0
+HI.US,D,20231023,000000,38.06,38.46,37.81,38.11,437985,0
+HI.US,D,20231024,000000,38.58,38.58,37.94,38.46,245043,0
+HI.US,D,20231025,000000,38,38.3,37.615,38.28,290619,0
+HI.US,D,20231026,000000,38.52,38.765,38,38.33,261685,0
+HI.US,D,20231027,000000,38.38,38.44,37.34,37.5,256596,0
+HI.US,D,20231030,000000,37.95,38.24,37.19,37.84,178441,0
+HI.US,D,20231031,000000,37.84,38.19,37.53,38.03,146492,0
+HI.US,D,20231101,000000,37.86,38.46,37.69,38.26,237168,0
+HI.US,D,20231102,000000,39.39,39.57,38.83,39.37,236416,0
+HI.US,D,20231103,000000,40.29,40.74,39.84,40.47,236705,0
+HI.US,D,20231106,000000,40.28,40.375,39.6,39.7,252656,0
+HI.US,D,20231107,000000,39.66,39.66,38.97,39.16,254861,0
+HI.US,D,20231108,000000,39.14,39.32,38.53,38.83,227447,0
+HI.US,D,20231109,000000,39.19,39.19,38.38,38.6,310904,0
+HI.US,D,20231110,000000,38.95,39.35,38.585,39.09,291010,0
+HI.US,D,20231113,000000,38.78,39.26,38.45,39.04,248598,0
+HI.US,D,20231114,000000,40.32,41.81,40.32,41.78,341101,0
+HI.US,D,20231115,000000,41.78,42.64,41.66,41.82,320512,0
+HI.US,D,20231116,000000,41.81,41.89,39.275,40.28,408627,0
+HI.US,D,20231117,000000,40.71,40.82,39.79,40.62,468548,0
+HI.US,D,20231120,000000,40.61,40.6402,39.81,39.88,357430,0
+HI.US,D,20231121,000000,39.57,39.84,38.45,38.47,220387,0
+HI.US,D,20231122,000000,38.55,39.13,38.22,38.5,187022,0
+HI.US,D,20231124,000000,38.46,38.895,38.16,38.64,56121,0
+HI.US,D,20231127,000000,38.46,38.965,38.18,38.54,223072,0
+HI.US,D,20231128,000000,38.57,39.15,38.08,38.13,285582,0
+HI.US,D,20231129,000000,38.62,39.01,38.3,38.4,263435,0
+HI.US,D,20231130,000000,38.5,38.9,37.8621,38.74,501087,0
+HI.US,D,20231201,000000,38.6,39.95,38.38,39.93,392154,0
+HI.US,D,20231204,000000,39.75,40.26,39.52,40.18,323168,0
+HI.US,D,20231205,000000,40.79,40.86,39.13,39.26,392209,0
+HI.US,D,20231206,000000,39.6,40.5,39.56,39.6,276594,0
+HI.US,D,20231207,000000,39.54,40.03,39.34,40.01,372861,0
+HI.US,D,20231208,000000,40.93,41,40.215,40.82,319540,0
+HI.US,D,20231211,000000,40.75,41.13,40.58,40.82,307062,0
+HI.US,D,20231212,000000,40.6,40.98,40.09,40.54,365784,0
+HI.US,D,20231213,000000,40.5,41.94,40.13,41.83,388360,0
+HI.US,D,20231214,000000,42.55,43.75,42.535,43.73,948244,0
+HI.US,D,20231215,000000,44.28,44.96,43.73,44.42,2990070,0
+HI.US,D,20231218,000000,44.41,44.61,43.44,44.57,599552,0
+HI.US,D,20231219,000000,45.38,46.16,44.84,46.15,509803,0
+HI.US,D,20231220,000000,46.3,47.63,45.6492,45.9,475371,0
+HI.US,D,20231221,000000,46.3,46.445,45.2201,46.29,774910,0
+HI.US,D,20231222,000000,46.64,47.64,46.47,47.45,321036,0
+HI.US,D,20231226,000000,47.53,48.755,47.3811,48.53,354662,0
+HI.US,D,20231227,000000,48.72,49.28,48.555,49.25,315809,0
+HI.US,D,20231228,000000,49.1,49.4,48.3974,48.66,242300,0
+HI.US,D,20231229,000000,48.46,48.74,47.58,47.85,288587,0
+HI.US,D,20240102,000000,47.28,47.95,46.78,47.07,371845,0
+HI.US,D,20240103,000000,46.66,46.66,45.05,45.06,395615,0
+HI.US,D,20240104,000000,45.19,45.43,44.92,45.1,318083,0
+HI.US,D,20240105,000000,44.62,45.6,44.3769,45.15,272089,0
+HI.US,D,20240108,000000,44.95,45.61,44.78,45.48,195370,0
+HI.US,D,20240109,000000,44.65,45.36,44.47,45.32,232611,0
+HI.US,D,20240110,000000,45.06,45.65,44.95,45.5,257994,0
+HI.US,D,20240111,000000,45.35,45.72,44.61,45.7,282646,0
+HI.US,D,20240112,000000,46.47,46.64,44.95,45.27,201124,0
+HI.US,D,20240116,000000,44.75,44.925,44.3001,44.33,196542,0
+HI.US,D,20240117,000000,43.5,43.98,43.07,43.67,224046,0
+HI.US,D,20240118,000000,44.06,44.54,43.84,44.4,152693,0
+HI.US,D,20240119,000000,44.53,45.36,43.91,45.34,230002,0
+HI.US,D,20240122,000000,45.81,46.4,45.81,46.14,242843,0
+HI.US,D,20240123,000000,46.74,46.74,45.82,45.99,204696,0
+HI.US,D,20240124,000000,46.78,46.78,45.39,45.58,161241,0
+HI.US,D,20240125,000000,46.3,46.61,45.87,46.35,213511,0
+HI.US,D,20240126,000000,46.77,46.91,46.3335,46.43,151872,0
+HI.US,D,20240129,000000,46.34,47.03,45.96,46.94,147709,0
+HI.US,D,20240130,000000,46.53,47.22,46.53,47.19,263361,0
+HI.US,D,20240131,000000,47.23,48.02,46.55,46.57,989751,0
+HI.US,D,20240201,000000,46.77,47.42,45.81,47.41,277519,0
+HI.US,D,20240202,000000,46.66,47.75,46.66,47.49,255678,0
+HI.US,D,20240205,000000,46.64,47.24,46.05,46.61,275820,0
+HI.US,D,20240206,000000,44.84,46.32,44.16,44.37,596131,0
+HI.US,D,20240207,000000,44.05,44.42,43.5,43.8,452472,0
+HI.US,D,20240208,000000,43.86,44.43,43.34,44.25,272625,0
+HI.US,D,20240209,000000,44.39,46.39,44.1723,46.25,505787,0
+HI.US,D,20240212,000000,46.25,47.32,46.03,46.99,352876,0
+HI.US,D,20240213,000000,46.52,46.76,45.68,46.33,785127,0
+HI.US,D,20240214,000000,46.9,47.18,45.77,46.9,276754,0
+HI.US,D,20240215,000000,47.23,48.25,47.215,48.24,324735,0
+HI.US,D,20240216,000000,47.76,48.3347,47.45,47.53,309999,0
+HI.US,D,20240220,000000,46.73,47.16,46.09,46.21,211158,0
+HI.US,D,20240221,000000,46.05,46.58,46.015,46.23,199379,0
+HI.US,D,20240222,000000,46.07,46.61,45.83,46.4,213435,0
+HI.US,D,20240223,000000,46.51,47.03,46.185,46.65,168484,0
+HI.US,D,20240226,000000,46.33,47.1,46.12,47,226110,0
+HI.US,D,20240227,000000,47.34,47.54,46.77,47.04,179608,0
+HI.US,D,20240228,000000,46.61,47.4,46.47,46.88,165604,0
+HI.US,D,20240229,000000,47.53,47.99,47.16,47.55,344188,0
+HI.US,D,20240301,000000,47.5,47.67,47.1,47.54,228067,0
+HI.US,D,20240304,000000,47.56,47.78,46.89,47.43,289398,0
+HI.US,D,20240305,000000,47.2,47.75,46.83,47.14,255413,0
+HI.US,D,20240306,000000,47.68,48.0699,47.59,47.96,156605,0
+HI.US,D,20240307,000000,48.39,49.01,48.39,49,185926,0
+HI.US,D,20240308,000000,49.55,49.9281,49.09,49.52,467916,0
+HI.US,D,20240311,000000,49.17,49.63,48.38,48.47,215956,0
+HI.US,D,20240312,000000,48.28,48.66,47.4,48.65,252405,0
+HI.US,D,20240313,000000,48.44,48.91,48.011,48.16,186771,0
+HI.US,D,20240314,000000,47.67,47.67,46.16,46.49,224866,0
+HI.US,D,20240315,000000,46.16,48.57,46.16,48.14,971539,0
+HI.US,D,20240318,000000,47.93,48.2,47.54,47.62,264131,0
+HI.US,D,20240319,000000,47.38,47.87,47.24,47.64,210603,0
+HI.US,D,20240320,000000,47.47,49.36,47.44,49.2,241310,0
+HI.US,D,20240321,000000,49.47,49.96,49.315,49.59,258746,0
+HI.US,D,20240322,000000,49.88,49.88,48.97,49.25,220013,0
+HI.US,D,20240325,000000,49.5,49.87,49.38,49.42,190974,0
+HI.US,D,20240326,000000,49.61,50.2,49.035,49.6,680305,0
+HI.US,D,20240327,000000,49.99,50.1699,49.665,49.86,252637,0
+HI.US,D,20240328,000000,49.82,50.435,49.6801,50.29,415763,0
+HI.US,D,20240401,000000,50.45,50.575,48.96,49.45,266290,0
+HI.US,D,20240402,000000,48.88,49.025,48.15,48.46,445377,0
+HI.US,D,20240403,000000,48.17,48.865,48.14,48.29,222805,0
+HI.US,D,20240404,000000,48.77,48.85,48.065,48.22,399139,0
+HI.US,D,20240405,000000,48.21,48.49,47.84,48.3,256241,0
+HI.US,D,20240408,000000,48.69,49.29,48.69,48.98,190067,0
+HI.US,D,20240409,000000,49.31,50.06,48.8,49.74,162759,0
+HI.US,D,20240410,000000,48.49,48.49,46.74,47.32,290169,0
+HI.US,D,20240411,000000,47.42,48.125,46.875,47.72,180044,0
+HI.US,D,20240412,000000,47.33,47.94,46.59,46.84,160493,0
+HI.US,D,20240415,000000,47.36,47.39,46.72,47.31,244672,0
+HI.US,D,20240416,000000,46.89,47.34,46.39,47,268623,0
+HI.US,D,20240417,000000,47.37,47.37,46.7,46.74,217438,0
+HI.US,D,20240418,000000,47.01,47.65,46.54,47.3,311335,0
+HI.US,D,20240419,000000,47.1,48.34,46.7,48.02,282007,0
+HI.US,D,20240422,000000,48.25,48.58,47.82,48.08,174303,0
+HI.US,D,20240423,000000,48.14,49.29,48.14,49.18,171704,0
+HI.US,D,20240424,000000,48.95,49.255,48.43,48.95,207797,0
+HI.US,D,20240425,000000,48.5,48.7527,47.81,48.45,190370,0
+HI.US,D,20240426,000000,48.56,49.51,48.56,49.41,159689,0
+HI.US,D,20240429,000000,49.58,49.95,49.31,49.48,176658,0
+HI.US,D,20240430,000000,49.21,49.285,47.62,47.72,315963,0
+HI.US,D,20240501,000000,43.92,44.01,40.38,41.43,1167291,0
+HI.US,D,20240502,000000,41.78,42.12,41.12,41.89,581925,0
+HI.US,D,20240503,000000,42.75,42.91,41.88,42.44,474362,0
+HI.US,D,20240506,000000,42.74,43.48,42.52,43.48,431954,0
+HI.US,D,20240507,000000,44.27,45.33,44.06,45.01,467067,0
+HI.US,D,20240508,000000,44.69,45.78,44.42,45.31,272729,0
+HI.US,D,20240509,000000,45.31,45.415,44.631,44.68,223716,0
+HI.US,D,20240510,000000,44.72,45.17,43.6,43.81,274918,0
+HI.US,D,20240513,000000,44.21,44.21,43.44,43.83,220356,0
+HI.US,D,20240514,000000,44.59,44.59,44.1338,44.36,315168,0
+HI.US,D,20240515,000000,44.91,45.49,44.54,45.36,185161,0
+HI.US,D,20240516,000000,45.19,45.19,44.17,44.74,316679,0
+HI.US,D,20240517,000000,44.84,45.45,44.27,45.24,298073,0
+HI.US,D,20240520,000000,45.24,45.791,44.98,45,241398,0
+HI.US,D,20240521,000000,44.78,44.96,44.46,44.75,240322,0
+HI.US,D,20240522,000000,44.66,45.01,44.1,44.43,285491,0
+HI.US,D,20240523,000000,44.41,44.495,43.35,43.83,283645,0
+HI.US,D,20240524,000000,44.29,44.515,44,44.47,278857,0
+HI.US,D,20240528,000000,44.78,44.7999,43.67,44.05,290655,0
+HI.US,D,20240529,000000,43.38,44.13,43.24,44.08,294324,0
+HI.US,D,20240530,000000,44.43,45.9,44.43,45.88,246019,0
+HI.US,D,20240531,000000,45.95,46.81,45.865,46.49,493417,0
+HI.US,D,20240603,000000,46.91,46.92,44.61,45.29,274184,0
+HI.US,D,20240604,000000,44.97,45.265,44.22,44.32,463165,0
+HI.US,D,20240605,000000,44.51,44.97,44.27,44.52,238570,0
+HI.US,D,20240606,000000,44.28,44.42,43.76,43.82,159411,0
+HI.US,D,20240607,000000,43.16,43.82,43.1,43.28,373831,0
+HI.US,D,20240610,000000,42.74,43.4,42.35,43.03,271303,0
+HI.US,D,20240611,000000,42.66,42.74,42.1,42.36,224721,0
+HI.US,D,20240612,000000,43.89,44.68,43.35,43.42,192714,0
+HI.US,D,20240613,000000,43.16,43.32,42.5,42.92,167072,0
+HI.US,D,20240614,000000,42.2,42.2,41.22,41.93,295031,0
+HI.US,D,20240617,000000,41.7,42.35,41.26,42.09,388932,0
+HI.US,D,20240618,000000,41.99,42.09,41.585,41.72,260922,0
+HI.US,D,20240620,000000,41.36,42.03,41.36,41.7,310794,0
+HI.US,D,20240621,000000,41.71,42.4,41.32,41.77,1384337,0
+HI.US,D,20240624,000000,42.01,42.43,41.43,41.45,313429,0
+HI.US,D,20240625,000000,41.24,41.24,40.5,41.12,289448,0
+HI.US,D,20240626,000000,40.88,41.08,40.51,40.95,326521,0
+HI.US,D,20240627,000000,41.14,41.14,40.3,40.32,350962,0
+HI.US,D,20240628,000000,40.79,40.927,39.74,40.02,2585720,0
+HI.US,D,20240701,000000,40.24,40.28,38,38.07,480270,0
+HI.US,D,20240702,000000,38.2,38.66,38.11,38.26,317994,0
+HI.US,D,20240703,000000,38.57,38.87,38.09,38.86,146295,0
+HI.US,D,20240705,000000,38.67,38.81,38.08,38.57,224515,0
+HI.US,D,20240708,000000,38.98,39.33,38.8,39,314480,0
+HI.US,D,20240709,000000,38.78,38.87,37.96,37.98,251105,0
+HI.US,D,20240710,000000,38.46,41.11,38.46,41.03,396926,0
+HI.US,D,20240711,000000,41.69,43.29,41.48,42.99,429022,0
+HI.US,D,20240712,000000,43.54,43.54,42.53,42.68,386698,0
+HI.US,D,20240715,000000,43.02,43.78,42.75,43.03,394069,0
+HI.US,D,20240716,000000,43.33,44.9,43.22,44.61,636814,0
+HI.US,D,20240717,000000,44.26,45,43.52,43.75,991335,0
+HI.US,D,20240718,000000,43.31,44.25,42.53,42.87,1123483,0
+HI.US,D,20240719,000000,42.96,43.33,42.36,42.99,332851,0
+HI.US,D,20240722,000000,43.34,44.5,42.65,44.5,317302,0
+HI.US,D,20240723,000000,44.08,45.53,44.06,45.14,424821,0
+HI.US,D,20240724,000000,44.76,45.24,42.41,42.51,340860,0
+HI.US,D,20240725,000000,42.58,44.52,42.3,43.15,502749,0
+HI.US,D,20240726,000000,44,44.5,43.7,44.35,293905,0
+HI.US,D,20240729,000000,44.27,44.415,42.87,42.93,254435,0
+HI.US,D,20240730,000000,43.09,43.285,42.51,43.02,415125,0
+HI.US,D,20240731,000000,43.32,45.33,42.89,44.23,382168,0
+HI.US,D,20240801,000000,44.23,44.51,41.57,41.6,539124,0
+HI.US,D,20240802,000000,40.04,40.51,39.55,39.9,474340,0
+HI.US,D,20240805,000000,38.04,39.73,37.37,38.6,687129,0
+HI.US,D,20240806,000000,38.51,39.52,38.28,39.13,559052,0
+HI.US,D,20240807,000000,39.72,40.01,37.91,38.01,418632,0
+HI.US,D,20240808,000000,38.27,38.46,36.12,36.43,616038,0
+HI.US,D,20240809,000000,36.27,36.53,35.44,35.99,566842,0
+HI.US,D,20240812,000000,34.75,35.2983,33.36,33.6,463860,0
+HI.US,D,20240813,000000,33.82,34.41,33.2,34.33,429777,0
+HI.US,D,20240814,000000,34.33,34.33,32.95,33.5,458996,0
+HI.US,D,20240815,000000,34.48,34.8,33.77,33.79,349786,0
+HI.US,D,20240816,000000,33.68,33.955,33.3,33.53,319417,0
+HI.US,D,20240819,000000,33.55,34.28,33.43,34.04,469101,0
+HI.US,D,20240820,000000,33.89,33.935,32.75,32.82,290937,0
+HI.US,D,20240821,000000,33.1,33.62,32.6451,33.43,261314,0
+HI.US,D,20240822,000000,33.46,33.46,32.68,32.81,239862,0
+HI.US,D,20240823,000000,33.07,34.08,32.93,33.57,505628,0
+HI.US,D,20240826,000000,34,34.34,33.43,33.44,366052,0
+HI.US,D,20240827,000000,33.32,33.32,32.55,32.8,388404,0
+HI.US,D,20240828,000000,32.68,32.8,31.8101,31.95,482638,0
+HI.US,D,20240829,000000,32.41,33.41,32.1,32.74,297304,0
+HI.US,D,20240830,000000,32.92,33.09,32.6,32.96,404325,0
+HI.US,D,20240903,000000,32.7,32.825,31.11,31.16,408196,0
+HI.US,D,20240904,000000,31,31.33,30.57,30.95,361391,0
+HI.US,D,20240905,000000,31.04,31.18,29.77,30.15,399869,0
+HI.US,D,20240906,000000,29.97,30.425,28.91,28.94,534376,0
+HI.US,D,20240909,000000,28.94,29.09,27.225,27.43,615478,0
+HI.US,D,20240910,000000,27.44,27.44,26.32,26.35,600051,0
+HI.US,D,20240911,000000,26.32,26.47,25.49,26.33,844906,0
+HI.US,D,20240912,000000,26.43,26.88,26.01,26.35,553216,0
+HI.US,D,20240913,000000,26.91,27.665,26.52,27.3,594240,0
+HI.US,D,20240916,000000,27.3,27.52,26.695,26.86,498401,0
+HI.US,D,20240917,000000,27.25,28.03,27.2225,27.56,628215,0
+HI.US,D,20240918,000000,27.47,28.23,27.005,27.44,746079,0
+HI.US,D,20240919,000000,28.33,28.6651,27.8601,28.35,479192,0
+HI.US,D,20240920,000000,28.09,28.09,27.06,27.2,1774106,0
+HI.US,D,20240923,000000,27.41,27.7,27.02,27.03,373664,0
+HI.US,D,20240924,000000,27.26,27.7,27.02,27.39,421661,0
+HI.US,D,20240925,000000,27.36,27.367,26.37,26.44,396338,0
+HI.US,D,20240926,000000,27.02,27.49,26.88,27.26,557018,0
+HI.US,D,20240927,000000,27.79,28.11,27.4764,27.8,613300,0
+HI.US,D,20240930,000000,27.56,27.86,27.19,27.8,617996,0
+HI.US,D,20241001,000000,27.53,27.61,26.575,26.71,395553,0
+HI.US,D,20241002,000000,26.5,27.19,26.5,27.07,552591,0
+HI.US,D,20241003,000000,26.67,26.88,26.295,26.52,579125,0
+HI.US,D,20241004,000000,27.14,27.47,26.83,27.28,737715,0
+HI.US,D,20241007,000000,27.14,27.43,26.9,27.1,490504,0
+HI.US,D,20241008,000000,27.12,27.385,25.115,25.38,685573,0
+HI.US,D,20241009,000000,25.27,26.525,25.11,26.4,720179,0
+HI.US,D,20241010,000000,25.86,26.07,25.41,25.66,674488,0
+HI.US,D,20241011,000000,25.5,26.58,25.5,26.43,342072,0
+HI.US,D,20241014,000000,26.3,26.65,26.045,26.58,310321,0
+HI.US,D,20241015,000000,26.43,27.76,26.37,27.15,675700,0
+HI.US,D,20241016,000000,27.37,28.37,27.13,28.18,522467,0
+HI.US,D,20241017,000000,28.17,28.43,27.58,28.4,356947,0
+HI.US,D,20241018,000000,28.63,28.63,27.98,28.3,447211,0
+HI.US,D,20241021,000000,28.36,28.43,27.62,27.9,434785,0
+HI.US,D,20241022,000000,27.74,28.2,27.418,28.04,350422,0
+HI.US,D,20241023,000000,27.87,28.11,27.63,28.02,437956,0
+HI.US,D,20241024,000000,28,28,27.28,27.64,369535,0
+HI.US,D,20241025,000000,27.9,27.975,27.35,27.47,253186,0
+HI.US,D,20241028,000000,27.79,28.33,27.79,28.2,378259,0
+HI.US,D,20241029,000000,27.84,27.91,27.36,27.9,281219,0
+HI.US,D,20241030,000000,27.71,28.505,27.71,27.86,271137,0
+HI.US,D,20241031,000000,27.88,28,27.53,27.55,228470,0
+HI.US,D,20241101,000000,27.8,28.19,27.7,27.79,280039,0
+HI.US,D,20241104,000000,27.67,28.81,27.655,27.98,271730,0
+HI.US,D,20241105,000000,27.74,29.06,27.54,29,302551,0
+HI.US,D,20241106,000000,31.12,32.35,31.12,31.95,525687,0
+HI.US,D,20241107,000000,31.85,31.875,30.92,31.19,291649,0
+HI.US,D,20241108,000000,31.22,31.31,30.57,31.03,386006,0
+HI.US,D,20241111,000000,31.405,32.12,31.2037,31.85,345963,0
+HI.US,D,20241112,000000,31.705,31.725,30.5018,30.7,415382,0
+HI.US,D,20241113,000000,30.85,31.05,30.04,30.17,538314,0
+HI.US,D,20241114,000000,33.1,35.33,32.97,33.7,1179187,0
+HI.US,D,20241115,000000,33.99,34.01,32.24,32.77,490820,0
+HI.US,D,20241118,000000,32.865,33.1,32.01,32.24,594416,0
+HI.US,D,20241119,000000,31.5,31.9423,31.33,31.43,474199,0
+HI.US,D,20241120,000000,31.18,31.92,30.98,31.84,462901,0
+HI.US,D,20241121,000000,32.24,33.7,31.97,32.97,399995,0
+HI.US,D,20241122,000000,32.96,33.975,32.96,33.78,496795,0
+HI.US,D,20241125,000000,34,35.47,33.89,34.54,727623,0
+HI.US,D,20241126,000000,34.355,34.42,33.59,33.91,609571,0
+HI.US,D,20241127,000000,33.88,34.62,33.66,33.84,342657,0
+HI.US,D,20241129,000000,34.265,34.32,33.73,34.03,259616,0
+HI.US,D,20241202,000000,34.12,34.965,33.77,34.77,376078,0
+HI.US,D,20241203,000000,35.04,35.09,33.69,34.08,297841,0
+HI.US,D,20241204,000000,34.08,34.76,33.78,34.66,376873,0
+HI.US,D,20241205,000000,34.57,34.57,32.66,32.95,413218,0
+HI.US,D,20241206,000000,33.36,33.39,32.8,33.18,369627,0
+HI.US,D,20241209,000000,33.8,34.43,33.58,33.62,404975,0
+HI.US,D,20241210,000000,33.33,33.615,32.63,33.33,353732,0
+HI.US,D,20241211,000000,33.545,33.69,33.02,33.36,754878,0
+HI.US,D,20241212,000000,33.29,33.38,32.66,32.99,291758,0
+HI.US,D,20241213,000000,32.54,32.9199,31.82,32.14,390275,0
+HI.US,D,20241216,000000,31.39,31.755,31.1,31.5,484213,0
+HI.US,D,20241217,000000,31.2243,31.51,30.51,30.81,478158,0
+HI.US,D,20241218,000000,31.21,31.53,29.24,29.63,391226,0
+HI.US,D,20241219,000000,29.88,30.34,28.91,29.07,537067,0
+HI.US,D,20241220,000000,28.78,30.08,28.285,29.82,1813505,0
+HI.US,D,20241223,000000,29.455,30.11,29.455,30.05,406897,0
+HI.US,D,20241224,000000,30.22,30.74,29.805,30.74,170122,0
+HI.US,D,20241226,000000,30.4,31.07,30.36,31.02,210736,0
+HI.US,D,20241227,000000,30.895,31.095,30.32,30.63,310210,0
+HI.US,D,20241230,000000,30.42,30.88,30.19,30.77,339428,0
+HI.US,D,20241231,000000,31.02,31.345,30.67,30.78,271849,0
+HI.US,D,20250102,000000,31.3764,31.3764,30.21,30.45,301517,0
+HI.US,D,20250103,000000,30.615,30.97,30.12,30.85,298385,0
+HI.US,D,20250106,000000,31.035,31.79,30.96,31.13,377524,0
+HI.US,D,20250107,000000,31.35,31.35,30.71,31.18,365819,0
+HI.US,D,20250108,000000,30.56,31.256,30.47,31.08,397359,0
+HI.US,D,20250110,000000,30.515,30.885,30.25,30.77,364486,0
+HI.US,D,20250113,000000,30.68,31.66,30.48,31.66,359376,0
+HI.US,D,20250114,000000,32.25,32.62,31.56,32.57,407527,0
+HI.US,D,20250115,000000,33.59,33.59,32.79,33.21,411022,0
+HI.US,D,20250116,000000,33.3,33.67,32.94,33.49,367666,0
+HI.US,D,20250117,000000,33.95,34.295,33.45,33.95,423837,0
+HI.US,D,20250121,000000,34.355,35.25,34.16,35.11,362787,0
+HI.US,D,20250122,000000,34.89,35.33,34.53,35.17,463156,0
+HI.US,D,20250123,000000,35.17,35.59,34.61,35.33,372104,0
+HI.US,D,20250124,000000,35.31,35.38,34.85,35.03,239403,0
+HI.US,D,20250127,000000,34.61,35.35,34.13,34.36,310995,0
+HI.US,D,20250128,000000,34.34,34.8246,34.03,34.12,312218,0
+HI.US,D,20250129,000000,33.86,34.22,33.5,33.75,285327,0
+HI.US,D,20250130,000000,34.45,34.57,33.99,34.16,337232,0
+HI.US,D,20250131,000000,34.03,34.785,33.86,33.99,385168,0
+HI.US,D,20250203,000000,33.05,33.2,32.16,32.78,322820,0
+HI.US,D,20250204,000000,32.76,33.88,32.73,33.78,429032,0
+HI.US,D,20250205,000000,33.805,34.07,33.025,33.95,478531,0
+HI.US,D,20250206,000000,31.01,32.15,29.0481,31.47,1463119,0
+HI.US,D,20250207,000000,31.455,31.84,30.98,31.3,961748,0
+HI.US,D,20250210,000000,31.52,33.43,31.165,33.33,766293,0
+HI.US,D,20250211,000000,33.785,34.3,32.91,34.29,727122,0
+HI.US,D,20250212,000000,33.53,34.05,33.26,33.48,695810,0
+HI.US,D,20250213,000000,33.595,34.94,33.38,34.61,684678,0
+HI.US,D,20250214,000000,34.82,35.48,34.635,34.83,466072,0
+HI.US,D,20250218,000000,34.81,35.22,34.67,34.98,324020,0
+HI.US,D,20250219,000000,34.5,34.62,33.19,33.36,527394,0
+HI.US,D,20250220,000000,33.14,33.58,32.36,32.44,339900,0
+HI.US,D,20250221,000000,32.85,32.97,30.88,30.89,351333,0
+HI.US,D,20250224,000000,31.08,31.13,30.25,30.26,513493,0
+HI.US,D,20250225,000000,30.36,31,30.12,30.34,539154,0
+HI.US,D,20250226,000000,30.54,31.165,30.31,30.41,348884,0
+HI.US,D,20250227,000000,30.201,30.33,29.3,29.34,268135,0
+HI.US,D,20250228,000000,29.2102,30.16,29.138,29.9,386658,0
+HI.US,D,20250303,000000,30.05,30.05,27.46,27.59,509621,0
+HI.US,D,20250304,000000,27.1,27.59,26.43,26.97,401587,0
+HI.US,D,20250305,000000,27.075,27.55,26.7,27.23,300245,0
+HI.US,D,20250306,000000,26.85,27.84,26.66,27.72,375092,0
+HI.US,D,20250307,000000,27.61,27.91,27.12,27.53,344016,0
+HI.US,D,20250310,000000,27.235,27.42,25.975,26.14,434370,0
+HI.US,D,20250311,000000,26.405,26.61,25.6556,26.56,647582,0
+HI.US,D,20250312,000000,26.67,26.9,26.1,26.2,497501,0
+HI.US,D,20250313,000000,26.17,26.345,24.8,24.87,326496,0
+HI.US,D,20250314,000000,25.1224,25.36,24.641,25.34,384251,0
+HI.US,D,20250317,000000,25.24,26.09,24.98,25.94,454590,0
+HI.US,D,20250318,000000,25.685,25.72,24.895,25,382952,0
+HI.US,D,20250319,000000,25.79,26.455,25.7,26.13,512971,0
+HI.US,D,20250320,000000,25.885,26.53,25.6,26.22,419887,0
+HI.US,D,20250321,000000,25.65,25.96,24.95,25.77,1209159,0
+HI.US,D,20250324,000000,26.365,26.695,26.02,26.26,410357,0
+HI.US,D,20250325,000000,26.4126,26.57,25.835,25.92,422578,0
+HI.US,D,20250326,000000,25.97,26.37,25.65,26.01,290039,0
+HI.US,D,20250327,000000,25.76,25.91,25.0201,25.59,416638,0
+HI.US,D,20250328,000000,25.485,25.495,24.705,24.96,380251,0
+HI.US,D,20250331,000000,24.17,24.455,23.81,24.14,423414,0
+HI.US,D,20250401,000000,24.01,24.04,23.2,23.9,454464,0
+HI.US,D,20250402,000000,23.555,24.81,23.46,24.76,448891,0
+HI.US,D,20250403,000000,23.325,23.65,21.45,21.55,754276,0
+HI.US,D,20250404,000000,20.26,20.54,19.12,19.99,941386,0
+HI.US,D,20250407,000000,19.002,20.93,18.36,20.6,950721,0
+HI.US,D,20250408,000000,21.61,21.61,18.955,19.44,771992,0
+HI.US,D,20250409,000000,19.35,23.59,19.07,23.38,701809,0
+HI.US,D,20250410,000000,22.135,22.155,20.28,20.96,763523,0
+HI.US,D,20250411,000000,20.825,21.52,20.29,21.31,443267,0
+HI.US,D,20250414,000000,21.725,21.76,20.375,20.9,350652,0
+HI.US,D,20250415,000000,20.705,21.4,20.645,20.92,342027,0
+HI.US,D,20250416,000000,20.755,21.075,19.995,20.39,326495,0
+HI.US,D,20250417,000000,20.335,20.7497,20.17,20.58,476650,0
+HI.US,D,20250421,000000,20.335,20.4287,19.92,20.38,385536,0
+HI.US,D,20250422,000000,20.59,21.31,20.38,21.07,399088,0
+HI.US,D,20250423,000000,21.955,22.79,21.25,21.25,425991,0
+HI.US,D,20250424,000000,21.31,22.7,21.08,22.53,402796,0
+HI.US,D,20250425,000000,22.29,22.54,21.9775,22.52,354638,0
+HI.US,D,20250428,000000,22.61,22.95,22.08,22.46,395393,0
+HI.US,D,20250429,000000,22.445,22.835,22.2784,22.63,459033,0
+HI.US,D,20250430,000000,22.03,22.23,19.875,20.23,1819112,0
+HI.US,D,20250501,000000,20.36,21.165,20.28,20.85,2428996,0
+HI.US,D,20250502,000000,21.225,22,21.07,21.31,891170,0
+HI.US,D,20250505,000000,21.05,21.335,20.46,20.47,712765,0
+HI.US,D,20250506,000000,20.135,20.465,19.77,19.77,417772,0
+HI.US,D,20250507,000000,19.99,20.22,19.21,19.58,682790,0
+HI.US,D,20250508,000000,19.58,21.075,19.58,20.88,736505,0
+HI.US,D,20250509,000000,21.1,21.324,20.64,20.81,415654,0
+HI.US,D,20250512,000000,22.25,23.22,22.16,22.71,516573,0
+HI.US,D,20250513,000000,22.82,23.365,22.6055,23.12,410544,0
+HI.US,D,20250514,000000,22.76,22.92,22.39,22.56,378373,0
+HI.US,D,20250515,000000,22.26,22.26,21.42,21.53,379827,0
+HI.US,D,20250516,000000,21.67,21.9,21.205,21.7,510053,0
+HI.US,D,20250519,000000,20.79,21.42,20.79,21.07,369213,0
+HI.US,D,20250520,000000,21.02,21.28,20.91,21.09,382746,0
+HI.US,D,20250521,000000,20.53,20.7,19.64,19.65,679602,0
+HI.US,D,20250522,000000,19.6965,19.6965,19.19,19.27,626676,0
+HI.US,D,20250523,000000,18.78,18.985,18.62,18.75,544646,0
+HI.US,D,20250527,000000,19.57,20.12,19.01,19.88,859852,0
+HI.US,D,20250528,000000,19.945,19.945,19.25,19.26,430214,0
+HI.US,D,20250529,000000,19.485,19.775,19.31,19.77,480250,0
+HI.US,D,20250530,000000,19.805,19.84,19.27,19.54,750543,0
+HI.US,D,20250602,000000,19.59,19.59,18.47,18.62,506649,0
+HI.US,D,20250603,000000,18.79,19.81,18.46,19.66,442513,0
+HI.US,D,20250604,000000,19.67,20.11,19.67,20,416683,0
+HI.US,D,20250605,000000,19.85,20.1937,19.66,19.88,349560,0
+HI.US,D,20250606,000000,20.5,20.7,20.27,20.36,275134,0
+HI.US,D,20250609,000000,20.6177,21.6,20.6177,21.42,397898,0
+HI.US,D,20250610,000000,21.795,22.2551,21.49,21.96,502449,0
+HI.US,D,20250611,000000,22.15,22.21,21.65,21.81,337860,0
+HI.US,D,20250612,000000,21.23,21.62,21.045,21.48,514253,0
+HI.US,D,20250613,000000,20.955,21.11,20.21,20.28,404308,0
+HI.US,D,20250616,000000,20.37,20.66,20.155,20.53,513980,0
+HI.US,D,20250617,000000,20.28,20.56,19.71,19.71,424331,0
+HI.US,D,20250618,000000,19.69,19.9912,19.32,19.32,358925,0
+HI.US,D,20250620,000000,19.52,19.56,18.94,18.96,687908,0
+HI.US,D,20250623,000000,18.895,19.395,18.72,19.24,618215,0
+HI.US,D,20250624,000000,19.63,20.21,19.36,20.03,567874,0
+HI.US,D,20250625,000000,20.03,20.34,19.72,20.1,418030,0
+HI.US,D,20250626,000000,20.36,20.9,20.11,20.56,351521,0
+HI.US,D,20250627,000000,20.65,21.02,20.18,20.42,1130500,0
+HI.US,D,20250630,000000,20.51,20.55,19.995,20.07,407480,0
+HI.US,D,20250701,000000,19.91,21.59,19.885,20.99,631544,0
+HI.US,D,20250702,000000,21.135,22.62,20.98,22.56,1018632,0
+HI.US,D,20250703,000000,22.58,22.81,22.3601,22.71,325996,0
+HI.US,D,20250707,000000,22.38,22.76,21.94,22.1,633250,0
+HI.US,D,20250708,000000,22.4987,23.44,22.27,22.74,673597,0
+HI.US,D,20250709,000000,22.92,23.13,22.535,22.87,464915,0
+HI.US,D,20250710,000000,23.025,23.6,22.84,23.2,375658,0
+HI.US,D,20250711,000000,22.65,22.95,22.32,22.89,479545,0
+HI.US,D,20250714,000000,22.85,22.85,22.07,22.29,400478,0
+HI.US,D,20250715,000000,22.48,22.61,21.1,21.12,349017,0
+HI.US,D,20250716,000000,21.485,21.55,20.61,21.2,378055,0
+HI.US,D,20250717,000000,21.26,21.95,21.12,21.62,395412,0
+HI.US,D,20250718,000000,22.03,22.03,21.07,21.39,352706,0
+HI.US,D,20250721,000000,21.69,21.77,21.21,21.22,405190,0
+HI.US,D,20250722,000000,21.35,22.05,21.1226,21.88,364672,0
+HI.US,D,20250723,000000,22.141,22.58,22.02,22.5,334317,0
+HI.US,D,20250724,000000,22.27,22.27,21.66,21.83,321207,0
+HI.US,D,20250725,000000,22,22.36,21.41,22.13,305314,0
+HI.US,D,20250728,000000,22.55,22.55,21.78,21.83,336888,0
+HI.US,D,20250729,000000,21.885,22.025,21.285,21.56,438646,0
+HI.US,D,20250730,000000,21.685,21.685,20.66,20.93,628741,0
+HI.US,D,20250731,000000,20.72,20.985,20.4,20.71,519657,0
+HI.US,D,20250801,000000,20.29,20.335,19.28,19.7,622795,0
+HI.US,D,20250804,000000,19.96,20.15,19.88,20.13,518900,0
+HI.US,D,20250805,000000,20.305,20.64,20.1,20.41,467601,0
+HI.US,D,20250806,000000,20.45,20.48,19.57,19.59,399665,0
+HI.US,D,20250807,000000,19.895,20.1962,19.67,19.84,497486,0
+HI.US,D,20250808,000000,19.98,20.2223,19.54,19.72,460233,0
+HI.US,D,20250811,000000,19.74,20,19.315,19.78,707518,0
+HI.US,D,20250812,000000,20.35,23.49,19.905,23.43,1461592,0
+HI.US,D,20250813,000000,23.585,27.075,23.16,26.39,2566032,0
+HI.US,D,20250814,000000,25.77,25.96,24.92,25.58,1300436,0
+HI.US,D,20250815,000000,25.59,25.805,25.07,25.17,754459,0
+HI.US,D,20250818,000000,25.385,25.5,25.06,25.31,614134,0
+HI.US,D,20250819,000000,25.325,26.26,25.25,25.56,922819,0
+HI.US,D,20250820,000000,25.58,25.58,24.58,24.6,554600,0
+HI.US,D,20250821,000000,24.6121,24.7,24.1209,24.59,442842,0
+HI.US,D,20250822,000000,24.87,26.63,24.7201,26.08,683075,0
+HI.US,D,20250825,000000,25.93,25.93,25.33,25.36,396431,0
+HI.US,D,20250826,000000,25.305,25.57,24.845,24.98,481789,0
+HI.US,D,20250827,000000,24.73,25.475,24.58,25.33,558890,0
+HI.US,D,20250828,000000,25.5,26.03,25.21,25.88,636905,0
+HI.US,D,20250829,000000,25.76,26.13,25.15,25.39,348516,0
+HI.US,D,20250902,000000,24.79,24.975,24.36,24.66,353327,0
+HI.US,D,20250903,000000,24.475,24.85,24.345,24.81,568500,0
+HI.US,D,20250904,000000,24.98,25.795,24.69,25.77,419217,0
+HI.US,D,20250905,000000,26.095,26.88,25.845,26.23,318470,0
+HI.US,D,20250908,000000,26.09,26.25,25.21,25.63,341579,0
+HI.US,D,20250909,000000,25.335,25.4199,24.82,24.92,327444,0
+HI.US,D,20250910,000000,24.92,25.2,24.7,24.81,553308,0
+HI.US,D,20250911,000000,24.905,25.86,24.87,25.68,412294,0
+HI.US,D,20250912,000000,25.615,25.78,24.5,24.57,416852,0
+HI.US,D,20250915,000000,24.455,25.03,24.21,24.73,290458,0
+HI.US,D,20250916,000000,24.5,24.915,24.46,24.74,261361,0
+HI.US,D,20250917,000000,24.715,25.61,24.03,24.08,503606,0
+HI.US,D,20250918,000000,24.6,25.62,24.34,25.31,404236,0
+HI.US,D,20250919,000000,25.04,25.34,24.57,24.62,1267084,0
+HI.US,D,20250922,000000,24.33,25.38,24.26,25.11,448673,0
+HI.US,D,20250923,000000,25.27,25.69,24.52,24.52,396260,0
+HI.US,D,20250924,000000,24.32,24.68,23.96,24.06,355265,0
+HI.US,D,20250925,000000,23.55,23.98,22.98,23.33,733694,0
+HI.US,D,20250926,000000,23.5152,26.44,23.33,26,2059343,0
+HI.US,D,20250929,000000,26.31,26.55,25.64,26.44,899320,0
+HI.US,D,20250930,000000,26.46,27.3,26.36,27.04,505572,0
+HI.US,D,20251001,000000,26.79,27.35,26.34,26.77,549217,0
+HI.US,D,20251002,000000,27.03,27.36,26.66,27,410204,0
+HI.US,D,20251003,000000,27.33,27.59,26.76,26.83,514504,0
+HI.US,D,20251006,000000,27.17,27.24,26.57,26.69,582204,0
+HI.US,D,20251007,000000,26.8,26.91,25.835,26,442125,0
+HI.US,D,20251008,000000,26.265,26.6,25.68,26.2,576862,0
+HI.US,D,20251009,000000,26.36,26.36,25.7329,25.75,474097,0
+HI.US,D,20251010,000000,25.95,26.04,24.55,24.57,883742,0
+HI.US,D,20251013,000000,25.175,26.365,25.02,26.21,1002522,0
+HI.US,D,20251014,000000,25.53,26.53,25.49,26.49,500476,0
+HI.US,D,20251015,000000,31.41,31.44,31.16,31.31,32096294,0
+HI.US,D,20251016,000000,31.27,31.4,31.24,31.31,7652665,0
+HI.US,D,20251017,000000,31.47,31.54,31.42,31.49,4821165,0
+HI.US,D,20251020,000000,31.57,31.59,31.46,31.47,1983819,0
+HI.US,D,20251021,000000,31.49,31.52,31.41,31.49,2614480,0
+HI.US,D,20251022,000000,31.48,31.55,31.48,31.49,1531862,0
+HI.US,D,20251023,000000,31.51,31.55,31.5,31.5,1460935,0
+HI.US,D,20251024,000000,31.55,31.59,31.37,31.37,1597928,0
+HI.US,D,20251027,000000,31.55,31.57,31.4,31.41,1585592,0
+HI.US,D,20251028,000000,31.45,31.53,31.41,31.51,2153030,0
+HI.US,D,20251029,000000,31.48,31.595,31.46,31.53,2177049,0
+HI.US,D,20251030,000000,31.56,31.6,31.52,31.55,2958995,0
+HI.US,D,20251031,000000,31.56,31.64,31.54,31.6,1637262,0
+HI.US,D,20251103,000000,31.59,31.655,31.56,31.63,1207922,0
+HI.US,D,20251104,000000,31.57,31.62,31.56,31.57,963455,0
+HI.US,D,20251105,000000,31.6,31.66,31.6,31.6,915530,0
+HI.US,D,20251106,000000,31.62,31.67,31.595,31.6,834270,0
+HI.US,D,20251107,000000,31.61,31.68,31.58,31.68,1080395,0
+HI.US,D,20251110,000000,31.68,31.69,31.64,31.66,764263,0
+HI.US,D,20251111,000000,31.67,31.69,31.65,31.66,731986,0
+HI.US,D,20251112,000000,31.67,31.75,31.65,31.65,841618,0
+HI.US,D,20251113,000000,31.68,31.72,31.65,31.66,741678,0
+HI.US,D,20251114,000000,31.67,31.69,31.6,31.64,696416,0
+HI.US,D,20251117,000000,31.65,31.69,31.535,31.65,1381685,0
+HI.US,D,20251118,000000,31.66,31.68,31.61,31.62,723514,0
+HI.US,D,20251119,000000,31.65,31.68,31.615,31.63,671140,0
+HI.US,D,20251120,000000,31.65,31.68,31.6,31.63,1265134,0
+HI.US,D,20251121,000000,31.63,31.7,31.63,31.64,1197583,0
+HI.US,D,20251124,000000,31.66,31.745,31.65,31.72,1012124,0
+HI.US,D,20251125,000000,31.7,31.76,31.7,31.74,1235390,0
+HI.US,D,20251126,000000,31.73,31.87,31.65,31.67,1265226,0
+HI.US,D,20251128,000000,31.62,31.85,31.62,31.84,450023,0
+HI.US,D,20251201,000000,31.78,31.845,31.73,31.73,584571,0
+HI.US,D,20251202,000000,31.8,31.84,31.77,31.8,620086,0
+HI.US,D,20251203,000000,31.8,31.84,31.8,31.84,589343,0
+HI.US,D,20251204,000000,31.83,31.84,31.76,31.78,678532,0
+HI.US,D,20251205,000000,31.8,31.85,31.79,31.84,452690,0
+HI.US,D,20251208,000000,31.84,32.07,31.84,31.9,542140,0
+HI.US,D,20251209,000000,31.89,31.9,31.8,31.82,907958,0
+HI.US,D,20251210,000000,31.85,31.87,31.82,31.83,799052,0
+HI.US,D,20251211,000000,31.86,31.88,31.84,31.85,582381,0
+HI.US,D,20251212,000000,31.87,31.91,31.85,31.91,651246,0
+HI.US,D,20251215,000000,31.89,31.97,31.85,31.95,1050506,0
+HI.US,D,20251216,000000,31.88,31.88,31.67,31.68,1331893,0
+HI.US,D,20251217,000000,31.77,31.81,31.68,31.7,1485754,0
+HI.US,D,20251218,000000,31.8,31.8,31.685,31.69,971971,0
+HI.US,D,20251219,000000,31.7,31.71,31.65,31.66,1619657,0
+HI.US,D,20251222,000000,31.69,31.71,31.66,31.71,949252,0
+HI.US,D,20251223,000000,31.71,31.7175,31.65,31.68,612261,0
+HI.US,D,20251224,000000,31.72,31.72,31.66,31.69,287419,0
+HI.US,D,20251226,000000,31.69,31.71,31.64,31.66,490912,0
+HI.US,D,20251229,000000,31.66,31.72,31.66,31.71,843777,0
+HI.US,D,20251230,000000,31.71,31.74,31.71,31.73,301557,0
+HI.US,D,20251231,000000,31.74,31.77,31.72,31.72,379172,0
+HI.US,D,20260102,000000,31.75,31.7835,31.71,31.72,1004628,0
+HI.US,D,20260105,000000,31.72,31.8,31.72,31.74,782502,0
+HI.US,D,20260106,000000,31.74,31.86,31.74,31.85,866011,0
+HI.US,D,20260107,000000,31.86,31.87,31.8,31.8,786842,0
+HI.US,D,20260108,000000,31.8,31.86,31.77,31.81,1117839,0
+HI.US,D,20260109,000000,31.83,31.85,31.78,31.79,743345,0
+HI.US,D,20260112,000000,31.78,31.86,31.78,31.82,665653,0
+HI.US,D,20260113,000000,31.81,31.84,31.79,31.83,486320,0
+HI.US,D,20260114,000000,31.82,31.84,31.82,31.83,326861,0
+HI.US,D,20260115,000000,31.85,31.85,31.8111,31.83,564974,0
+HI.US,D,20260116,000000,31.82,31.835,31.815,31.82,622165,0
+HI.US,D,20260120,000000,31.81,31.86,31.81,31.82,665363,0
+HI.US,D,20260121,000000,31.8334,31.85,31.82,31.82,886785,0
+HI.US,D,20260122,000000,31.84,31.89,31.82,31.89,943910,0
+HI.US,D,20260123,000000,31.84,31.9,31.84,31.89,368571,0
+HI.US,D,20260126,000000,31.86,31.89,31.855,31.86,1274194,0
+HI.US,D,20260127,000000,31.89,31.93,31.84,31.9,767414,0
+HI.US,D,20260128,000000,31.91,31.91,31.85,31.86,983931,0
+HI.US,D,20260129,000000,31.89,31.91,31.88,31.89,1417124,0
+HI.US,D,20260130,000000,31.88,31.92,31.87,31.91,912318,0
+HI.US,D,20260202,000000,31.88,31.91,31.87,31.9,502986,0
+HI.US,D,20260203,000000,31.91,31.915,31.88,31.89,1603044,0
+HI.US,D,20260204,000000,31.9,31.92,31.88,31.88,1183442,0
+HI.US,D,20260205,000000,31.935,31.935,31.88,31.88,1027942,0
+HI.US,D,20260206,000000,31.89,32,31.88,31.98,2612454,0
+HI.US,D,20260209,000000,31.995,32,31.98,31.98,3260274,0
diff --git a/daily/us/nyse stocks/1/hwm.us.txt b/daily/us/nyse stocks/1/hwm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3e81d5a0849ea354854415b4550dc737a6c44f1d
--- /dev/null
+++ b/daily/us/nyse stocks/1/hwm.us.txt	
@@ -0,0 +1,2337 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HWM.US,D,20161101,000000,17.2372,17.5457,14.5307,14.6625,23101016.007028,0
+HWM.US,D,20161102,000000,14.6165,14.7014,13.6631,13.9047,21121968.05446,0
+HWM.US,D,20161103,000000,13.74,13.9847,13.5024,13.5563,10907948.421729,0
+HWM.US,D,20161104,000000,13.6392,13.796,13.5713,13.7011,12198940.3838,0
+HWM.US,D,20161107,000000,13.8728,13.9517,13.3926,13.4396,11941589.004589,0
+HWM.US,D,20161108,000000,13.5254,13.6721,13.4156,13.5653,8389768.9524536,0
+HWM.US,D,20161109,000000,13.2049,13.785,13.0492,13.6562,9620760.8070411,0
+HWM.US,D,20161110,000000,13.6721,14.4358,13.6721,14.375,15953607.877775,0
+HWM.US,D,20161111,000000,14.359,14.7544,14.2651,14.6925,6875175.9220496,0
+HWM.US,D,20161114,000000,14.7544,14.8971,14.6685,14.8731,6794586.4621575,0
+HWM.US,D,20161115,000000,14.9281,15.551,14.9281,15.5111,6234041.2176083,0
+HWM.US,D,20161116,000000,15.3883,15.4272,15.1546,15.2775,5327205.2024711,0
+HWM.US,D,20161117,000000,15.2305,15.2855,15.0838,15.1916,5400909.1742356,0
+HWM.US,D,20161118,000000,15.1626,15.5111,15.0918,15.5111,6235413.5072119,0
+HWM.US,D,20161121,000000,15.4971,15.7277,15.4432,15.7207,4635826.6684583,0
+HWM.US,D,20161122,000000,15.6349,15.8006,15.4272,15.4971,6171447.7832762,0
+HWM.US,D,20161123,000000,15.4352,15.8924,15.3573,15.8006,4707704.593546,0
+HWM.US,D,20161125,000000,15.8326,16.0861,15.7686,15.9923,3305414.9362729,0
+HWM.US,D,20161128,000000,15.8924,15.9164,15.519,15.6978,5814454.1554517,0
+HWM.US,D,20161129,000000,15.6129,15.6129,15.1996,15.3254,7548752.7547237,0
+HWM.US,D,20161130,000000,15.2625,15.4652,14.9959,15.0199,8226230.0952199,0
+HWM.US,D,20161201,000000,15.0668,15.4432,15.0039,15.1916,10052457.07286,0
+HWM.US,D,20161202,000000,15.1068,15.3653,15.0748,15.3413,3989370.0847006,0
+HWM.US,D,20161205,000000,15.3015,15.8006,15.2775,15.7846,5845352.7082985,0
+HWM.US,D,20161206,000000,15.4971,15.8465,15.3493,15.8326,5641322.2927195,0
+HWM.US,D,20161207,000000,15.9004,16.2818,15.8785,16.2658,5774605.6700447,0
+HWM.US,D,20161208,000000,16.3687,16.5244,16.2738,16.2897,4904004.1104681,0
+HWM.US,D,20161209,000000,16.4624,17.0006,16.4466,16.9857,8122337.7555202,0
+HWM.US,D,20161212,000000,16.9287,17.2961,16.759,16.8119,6386648.8365623,0
+HWM.US,D,20161213,000000,16.804,16.9537,16.2897,16.5094,5788141.2535574,0
+HWM.US,D,20161214,000000,16.2897,16.6611,16.126,16.164,7537659.2457025,0
+HWM.US,D,20161215,000000,16.133,16.3687,15.9164,16.0163,5920320.7891723,0
+HWM.US,D,20161216,000000,15.9603,16.2549,15.6818,15.7846,20756268.901857,0
+HWM.US,D,20161219,000000,15.6209,15.7357,15.4652,15.5969,5785819.3796151,0
+HWM.US,D,20161220,000000,15.5809,15.8685,15.5809,15.6589,4393044.5974837,0
+HWM.US,D,20161221,000000,15.5969,15.7357,15.527,15.5969,3738825.0615892,0
+HWM.US,D,20161222,000000,15.519,15.6818,15.4352,15.6349,4469627.3724019,0
+HWM.US,D,20161223,000000,15.5809,15.6509,15.3254,15.4112,2754015.9518477,0
+HWM.US,D,20161227,000000,15.4272,15.6818,15.2935,15.4112,3112233.6219317,0
+HWM.US,D,20161228,000000,15.3413,15.4732,14.9809,14.9959,4141131.2914538,0
+HWM.US,D,20161229,000000,15.0039,15.0349,14.5477,14.5677,5968133.5626361,0
+HWM.US,D,20161230,000000,14.6305,14.8652,14.389,14.4438,6486332.153697,0
+HWM.US,D,20170103,000000,14.5996,14.9571,14.5217,14.9481,5500939.0696207,0
+HWM.US,D,20170104,000000,14.9571,15.3743,14.8092,15.3493,5692222.2169556,0
+HWM.US,D,20170105,000000,15.3493,15.7357,15.2705,15.6589,6941397.4096256,0
+HWM.US,D,20170106,000000,15.6978,16.126,15.5889,16.0712,7103885.5137249,0
+HWM.US,D,20170109,000000,16.0402,16.0632,15.8086,15.8855,6266388.1870732,0
+HWM.US,D,20170110,000000,15.7207,16.3017,15.7207,16.133,5534272.6852603,0
+HWM.US,D,20170111,000000,16.149,16.4376,16.0861,16.4376,5390191.2919307,0
+HWM.US,D,20170112,000000,16.3057,16.3806,15.9683,16.3597,7122239.1359186,0
+HWM.US,D,20170113,000000,16.3137,16.5364,16.2738,16.4624,5850475.2550376,0
+HWM.US,D,20170117,000000,16.126,16.2847,16.0282,16.156,3907647.7346321,0
+HWM.US,D,20170118,000000,16.149,16.3287,16.0712,16.2658,3308252.6709057,0
+HWM.US,D,20170119,000000,16.1969,16.6342,16.1969,16.6013,4728708.6378499,0
+HWM.US,D,20170120,000000,16.5933,16.8598,16.4714,16.5863,7217924.7831208,0
+HWM.US,D,20170123,000000,16.5623,16.6491,16.4306,16.6183,5367369.2143198,0
+HWM.US,D,20170124,000000,16.736,17.4518,16.6891,17.2721,10663935.296796,0
+HWM.US,D,20170125,000000,17.4209,17.6984,17.3201,17.6745,4881288.210009,0
+HWM.US,D,20170126,000000,17.5676,17.8262,17.3809,17.8102,4202505.6918826,0
+HWM.US,D,20170127,000000,17.8022,17.8262,17.5367,17.6046,3453817.5393468,0
+HWM.US,D,20170130,000000,17.6195,17.6505,17.2641,17.5287,4863175.990585,0
+HWM.US,D,20170131,000000,17.373,17.7543,17.2412,17.7543,7251320.5023776,0
+HWM.US,D,20170201,000000,18.1766,19.9187,18.0369,19.747,20937731.664322,0
+HWM.US,D,20170202,000000,19.5344,19.9187,19.3866,19.6831,10346484.64465,0
+HWM.US,D,20170203,000000,19.6591,20.2482,19.6591,20.2322,7634845.3964273,0
+HWM.US,D,20170206,000000,19.6991,20.5516,19.6991,20.4668,13120391.78405,0
+HWM.US,D,20170207,000000,20.4668,20.8702,20.3649,20.7922,9617645.609474,0
+HWM.US,D,20170208,000000,20.6825,21.4112,20.5666,21.3253,9813664.658448,0
+HWM.US,D,20170209,000000,21.2535,21.9813,21.2066,21.8415,11609284.569573,0
+HWM.US,D,20170210,000000,22.0501,23.3171,22.0261,23.1373,14771432.471237,0
+HWM.US,D,20170213,000000,23.0195,23.333,22.6941,23.1603,13005758.523607,0
+HWM.US,D,20170214,000000,23.0035,23.5576,22.9157,23.0585,15211670.98942,0
+HWM.US,D,20170215,000000,22.9197,23.0585,22.7151,22.8158,6495279.0812435,0
+HWM.US,D,20170216,000000,22.761,23.0355,22.6971,23.0355,6441837.9170628,0
+HWM.US,D,20170217,000000,22.9347,23.4978,22.8468,23.3649,5954922.5206062,0
+HWM.US,D,20170221,000000,23.1752,23.7303,23.1603,23.6595,4969497.3830501,0
+HWM.US,D,20170222,000000,23.341,23.8652,23.341,23.8612,5781983.9804239,0
+HWM.US,D,20170223,000000,23.885,23.9719,23.0585,23.0984,8896429.2924612,0
+HWM.US,D,20170224,000000,22.6461,23.0705,22.4495,22.9027,5773605.0004725,0
+HWM.US,D,20170227,000000,22.8868,23.1523,22.734,22.8388,3926938.9211098,0
+HWM.US,D,20170228,000000,22.73,22.9497,22.3716,22.4874,5304181.7889402,0
+HWM.US,D,20170301,000000,22.8868,23.3489,22.8868,23.0745,4632360.8859559,0
+HWM.US,D,20170302,000000,22.8388,23.0115,22.2758,22.2917,3838841.9352481,0
+HWM.US,D,20170303,000000,22.3077,22.4834,21.6777,21.9413,4665601.3461698,0
+HWM.US,D,20170306,000000,21.8794,21.8944,21.528,21.6379,4544320.995355,0
+HWM.US,D,20170307,000000,21.56,21.5909,20.8162,21.0738,8015600.669489,0
+HWM.US,D,20170308,000000,21.0658,21.2385,20.8122,20.9739,5238570.3191516,0
+HWM.US,D,20170309,000000,20.8861,21.0898,20.5207,20.6905,5159915.0864306,0
+HWM.US,D,20170310,000000,20.7683,21.0269,20.6445,20.958,4508915.9235839,0
+HWM.US,D,20170313,000000,20.926,21.1117,20.7533,20.934,4064867.0479909,0
+HWM.US,D,20170314,000000,20.7613,20.9021,20.6595,20.8312,2443569.9867066,0
+HWM.US,D,20170315,000000,20.958,21.4272,20.918,21.2944,2910142.4418799,0
+HWM.US,D,20170316,000000,21.3873,21.52,21.0698,21.3403,3417685.254253,0
+HWM.US,D,20170317,000000,21.3563,21.7257,21.3173,21.4821,7673715.2490296,0
+HWM.US,D,20170320,000000,21.512,22.0113,21.4032,21.7726,4847759.2684769,0
+HWM.US,D,20170321,000000,21.8186,21.8644,20.8312,20.8941,8203810.689449,0
+HWM.US,D,20170322,000000,20.8472,21.1436,20.6375,20.6984,4463521.1845019,0
+HWM.US,D,20170323,000000,20.6984,20.9659,20.6595,20.8392,5118199.4858257,0
+HWM.US,D,20170324,000000,20.8392,21.0039,20.5976,20.8392,3752535.9375696,0
+HWM.US,D,20170327,000000,20.3969,20.8242,20.3181,20.7453,3613099.2937959,0
+HWM.US,D,20170328,000000,20.6595,21.1836,20.6595,21.1197,3259368.1092114,0
+HWM.US,D,20170329,000000,20.9021,21.0937,20.4049,20.4668,4129581.0203455,0
+HWM.US,D,20170330,000000,20.3969,20.7613,20.3321,20.7453,3266725.3844945,0
+HWM.US,D,20170331,000000,20.6755,20.7383,20.4668,20.5746,3218367.7018743,0
+HWM.US,D,20170403,000000,20.6825,20.8552,20.2052,20.4518,3002585.6792671,0
+HWM.US,D,20170404,000000,20.4279,20.6825,20.3729,20.6056,6770598.4392192,0
+HWM.US,D,20170405,000000,20.7383,20.9739,20.1942,20.2242,4781102.05391,0
+HWM.US,D,20170406,000000,20.1782,20.4978,20.1394,20.4358,2030824.3391428,0
+HWM.US,D,20170407,000000,20.3101,20.6945,20.3101,20.6295,2320376.4438168,0
+HWM.US,D,20170410,000000,20.6295,20.9659,20.6295,20.7223,3347751.5730487,0
+HWM.US,D,20170411,000000,20.7303,20.9659,20.3569,20.7683,4116301.864671,0
+HWM.US,D,20170412,000000,20.6984,20.6984,20.0794,20.1942,6959987.4262328,0
+HWM.US,D,20170413,000000,20.1702,20.3021,20.0595,20.2322,5942705.1364498,0
+HWM.US,D,20170417,000000,21.2864,22.2138,20.6984,20.8472,16172292.743645,0
+HWM.US,D,20170418,000000,20.5516,20.5516,19.2159,20.1544,11835153.421602,0
+HWM.US,D,20170419,000000,20.1702,20.6825,20.1702,20.2881,6539134.2516244,0
+HWM.US,D,20170420,000000,20.4598,20.5586,20.3569,20.3969,2954206.9615507,0
+HWM.US,D,20170421,000000,20.4279,20.4738,20.2881,20.3101,3811731.7030439,0
+HWM.US,D,20170424,000000,20.5906,20.7383,20.2881,20.3889,5859739.7123683,0
+HWM.US,D,20170425,000000,20.5436,21.0898,20.4898,21.0738,6350628.7386477,0
+HWM.US,D,20170426,000000,21.1267,21.8644,21.1047,21.4821,7307955.9961537,0
+HWM.US,D,20170427,000000,21.4512,21.4821,21.0119,21.2625,4661877.1324867,0
+HWM.US,D,20170428,000000,21.3483,21.4751,21.2305,21.3483,5584916.1816581,0
+HWM.US,D,20170501,000000,21.4272,21.503,20.9959,21.2864,4126487.8595457,0
+HWM.US,D,20170502,000000,21.0818,21.3993,21.0818,21.2066,3505585.912551,0
+HWM.US,D,20170503,000000,21.1197,21.1197,20.7683,20.9649,3287440.9474804,0
+HWM.US,D,20170504,000000,20.8851,20.957,20.5496,20.8382,3762634.7870461,0
+HWM.US,D,20170505,000000,20.8462,21.3723,20.7763,21.3723,3028956.6780935,0
+HWM.US,D,20170508,000000,21.3024,21.3603,21.1317,21.1986,2380079.0549403,0
+HWM.US,D,20170509,000000,21.2146,21.4442,21.1436,21.3403,2695410.1707358,0
+HWM.US,D,20170510,000000,21.2625,21.4122,21.2305,21.3563,2550928.1089088,0
+HWM.US,D,20170511,000000,21.2535,21.3403,21.0419,21.3024,2416368.6024194,0
+HWM.US,D,20170512,000000,21.2385,21.7417,21.1756,21.6867,3643272.6366624,0
+HWM.US,D,20170515,000000,21.7417,22.155,21.7417,21.9963,3799886.9405902,0
+HWM.US,D,20170516,000000,21.9963,22.0681,21.4552,21.4592,3100651.2973437,0
+HWM.US,D,20170517,000000,21.1436,21.2146,20.953,21.0109,4317023.760133,0
+HWM.US,D,20170518,000000,20.8931,21.1756,20.7842,21.0738,2463966.0165659,0
+HWM.US,D,20170519,000000,21.2066,21.7536,21.1436,21.5909,2564586.8979845,0
+HWM.US,D,20170522,000000,21.7656,22.4305,21.568,21.6309,3439177.1124525,0
+HWM.US,D,20170523,000000,21.6628,21.9433,21.4632,21.8196,2531721.0628156,0
+HWM.US,D,20170524,000000,21.8804,22.0661,21.7806,21.9813,2524889.6649352,0
+HWM.US,D,20170525,000000,22.0053,22.0921,21.1986,21.3024,3829584.489616,0
+HWM.US,D,20170526,000000,21.3024,21.576,21.2146,21.4671,2799042.0759122,0
+HWM.US,D,20170530,000000,21.491,21.498,21.1077,21.3094,5257811.4220671,0
+HWM.US,D,20170531,000000,21.2864,21.536,20.917,21.505,10349231.227199,0
+HWM.US,D,20170601,000000,21.498,21.9663,21.3643,21.8964,7211696.391329,0
+HWM.US,D,20170602,000000,21.9583,22.163,21.8434,22.0441,3096133.7600356,0
+HWM.US,D,20170605,000000,22.0202,22.125,21.498,21.505,3289861.9868758,0
+HWM.US,D,20170606,000000,21.3723,21.6229,21.1676,21.505,2331587.1483735,0
+HWM.US,D,20170607,000000,21.6309,21.6309,20.9999,21.0578,3648472.3120872,0
+HWM.US,D,20170608,000000,20.9879,21.5839,20.933,21.491,2060554.9433198,0
+HWM.US,D,20170609,000000,21.528,21.6747,21.2785,21.4202,2533170.4811049,0
+HWM.US,D,20170612,000000,21.2066,21.505,20.941,20.9959,2672434.8374247,0
+HWM.US,D,20170613,000000,21.0189,21.6628,20.9959,21.6548,2865290.6086118,0
+HWM.US,D,20170614,000000,21.6469,21.6469,20.9879,21.0578,2667819.1363349,0
+HWM.US,D,20170615,000000,20.8302,21.0738,20.6974,20.9011,3681153.8397474,0
+HWM.US,D,20170616,000000,20.941,20.9959,20.4189,20.6895,4138050.1507089,0
+HWM.US,D,20170619,000000,20.7922,20.8851,20.6355,20.8302,3107025.933137,0
+HWM.US,D,20170620,000000,20.7213,20.7992,20.5416,20.6745,1794592.1964292,0
+HWM.US,D,20170621,000000,20.6825,20.7333,19.775,19.8218,4054391.5701269,0
+HWM.US,D,20170622,000000,19.8218,20.0065,19.6162,19.8059,3613868.5773108,0
+HWM.US,D,20170623,000000,19.728,20.0814,19.6561,19.9945,6547645.4521801,0
+HWM.US,D,20170626,000000,17.7464,19.3047,17.7304,18.7976,25816791.155814,0
+HWM.US,D,20170627,000000,18.53,18.7187,17.0325,17.0974,26982658.352837,0
+HWM.US,D,20170628,000000,17.2621,18.3573,17.2472,18.0858,13870631.525342,0
+HWM.US,D,20170629,000000,18.0459,18.2335,17.8492,17.8652,7697571.0513636,0
+HWM.US,D,20170630,000000,17.8652,17.957,17.3261,17.7304,9781884.6349069,0
+HWM.US,D,20170703,000000,17.8022,18.1546,17.7623,17.8801,4321751.648402,0
+HWM.US,D,20170705,000000,17.9191,18.0379,17.7464,17.9969,7208112.4116199,0
+HWM.US,D,20170706,000000,17.9649,18.2016,17.8102,17.941,5676504.9934746,0
+HWM.US,D,20170707,000000,17.949,18.2555,17.8422,18.1088,3934731.9233839,0
+HWM.US,D,20170710,000000,18.3813,18.9064,18.2016,18.6559,6907577.9834328,0
+HWM.US,D,20170711,000000,18.7257,18.9523,18.554,18.8056,5534678.3621139,0
+HWM.US,D,20170712,000000,18.9603,19.141,18.8515,18.9383,3563891.19229,0
+HWM.US,D,20170713,000000,19.149,19.2129,18.9144,19.141,5693829.8993013,0
+HWM.US,D,20170714,000000,19.0013,19.2259,18.8674,19.0951,3351834.3850371,0
+HWM.US,D,20170717,000000,19.1031,19.752,19.0412,19.5304,5488730.7005054,0
+HWM.US,D,20170718,000000,19.5004,19.6013,19.3207,19.4784,3584016.7709134,0
+HWM.US,D,20170719,000000,19.5683,19.728,19.4295,19.6641,2859796.4418414,0
+HWM.US,D,20170720,000000,19.6162,19.8178,19.3677,19.3756,7670557.9812702,0
+HWM.US,D,20170721,000000,19.3986,19.736,19.3117,19.736,4851545.5857771,0
+HWM.US,D,20170724,000000,20.1762,20.3549,19.4146,19.7041,7264760.9271222,0
+HWM.US,D,20170725,000000,19.9637,20.4348,19.8928,20.2921,5947671.4224748,0
+HWM.US,D,20170726,000000,20.3161,20.3161,20.0185,20.0345,3838674.6561504,0
+HWM.US,D,20170727,000000,20.1284,20.1982,19.6013,19.6641,4274037.0387201,0
+HWM.US,D,20170728,000000,19.6013,19.8738,19.4784,19.5304,2403931.8522607,0
+HWM.US,D,20170731,000000,19.6162,19.6881,19.2578,19.4066,3126481.3936986,0
+HWM.US,D,20170801,000000,19.5224,19.6961,19.156,19.6481,4142466.5192213,0
+HWM.US,D,20170802,000000,19.5923,19.744,19.4614,19.5224,6414174.7623323,0
+HWM.US,D,20170803,000000,19.4924,19.9007,19.3427,19.8778,6238821.1927821,0
+HWM.US,D,20170804,000000,19.9955,19.9955,19.6721,19.7201,2883903.6636577,0
+HWM.US,D,20170807,000000,19.7201,20.0665,19.6721,19.8858,3667346.8033276,0
+HWM.US,D,20170808,000000,19.791,20.0545,19.5923,19.6092,4557872.6056077,0
+HWM.US,D,20170809,000000,19.5843,19.6401,19.2109,19.3427,3277688.6762542,0
+HWM.US,D,20170810,000000,19.2808,19.3427,18.8106,18.8495,3510320.8125188,0
+HWM.US,D,20170811,000000,18.7786,19.0272,18.7517,18.8256,2932142.1473999,0
+HWM.US,D,20170814,000000,18.9673,19.3427,18.8894,19.2728,2371847.3206616,0
+HWM.US,D,20170815,000000,19.2957,19.4455,19.155,19.4205,3933387.6805752,0
+HWM.US,D,20170816,000000,19.5464,19.767,19.4455,19.4924,4492107.8801187,0
+HWM.US,D,20170817,000000,19.3507,19.5923,19.0392,19.0541,2075791.364604,0
+HWM.US,D,20170818,000000,18.9913,19.2488,18.8495,19.0621,3322254.0315466,0
+HWM.US,D,20170821,000000,19.0851,19.4166,19.0691,19.2109,3419159.7143233,0
+HWM.US,D,20170822,000000,19.6162,20.2002,19.5004,20.1614,4516519.609993,0
+HWM.US,D,20170823,000000,20.0115,20.3321,19.9717,20.0665,2570546.8418831,0
+HWM.US,D,20170824,000000,20.1692,20.3401,19.9527,19.9876,2906019.5630419,0
+HWM.US,D,20170825,000000,20.0824,20.1294,19.8138,19.8138,2346631.248779,0
+HWM.US,D,20170828,000000,19.8938,19.9647,19.6761,19.752,2075761.3144667,0
+HWM.US,D,20170829,000000,19.5763,19.9487,19.2408,19.8938,2145170.1199393,0
+HWM.US,D,20170830,000000,19.8938,20.0115,19.7201,19.9327,1842520.162086,0
+HWM.US,D,20170831,000000,19.9955,20.1692,19.8858,19.9876,4089845.7237889,0
+HWM.US,D,20170901,000000,20.0505,20.2332,20.0115,20.0195,3727461.1013323,0
+HWM.US,D,20170905,000000,19.9955,19.9955,18.9913,19.14,6627828.2335473,0
+HWM.US,D,20170906,000000,19.2249,19.4614,19.0851,19.1011,5767274.4382138,0
+HWM.US,D,20170907,000000,19.14,19.187,18.9204,19.0392,3175876.8077271,0
+HWM.US,D,20170908,000000,19.0153,19.2209,18.8415,19.163,5322705.6952455,0
+HWM.US,D,20170911,000000,19.2808,19.759,19.2608,19.6013,3939975.6723433,0
+HWM.US,D,20170912,000000,19.6481,19.783,19.5923,19.744,2474563.6983216,0
+HWM.US,D,20170913,000000,19.744,19.9487,19.6013,19.8138,2906713.7212136,0
+HWM.US,D,20170914,000000,19.7201,19.9647,19.5224,19.9007,3015507.2383076,0
+HWM.US,D,20170915,000000,19.9077,20.0115,19.736,19.8858,13933866.02927,0
+HWM.US,D,20170918,000000,19.9157,20.0035,19.783,19.8858,2421169.6126893,0
+HWM.US,D,20170919,000000,19.8938,20.3729,19.744,20.3569,5419349.9418276,0
+HWM.US,D,20170920,000000,20.3649,20.5596,20.2232,20.5596,3880824.982075,0
+HWM.US,D,20170921,000000,20.5526,21.0618,20.3729,21.0219,4859953.6141948,0
+HWM.US,D,20170922,000000,20.8731,20.9909,20.4828,20.5676,4776302.0453114,0
+HWM.US,D,20170925,000000,20.5676,20.7862,20.2941,20.5058,5775863.7691264,0
+HWM.US,D,20170926,000000,20.6145,20.6765,20.4668,20.6145,4317954.3127181,0
+HWM.US,D,20170927,000000,20.7553,20.8422,20.4668,20.6994,3730750.5896957,0
+HWM.US,D,20170928,000000,20.6994,20.6994,20.4129,20.4209,2479760.3687326,0
+HWM.US,D,20170929,000000,20.4358,20.4358,19.2658,19.5224,10730843.930845,0
+HWM.US,D,20171002,000000,19.5763,20.3401,19.5603,20.3401,7231071.7181911,0
+HWM.US,D,20171003,000000,20.2801,20.8422,20.2002,20.5058,7734025.8745979,0
+HWM.US,D,20171004,000000,20.5217,21.0888,20.5217,21.0069,4954707.7071404,0
+HWM.US,D,20171005,000000,20.912,21.2665,20.912,21.0698,4658280.1310515,0
+HWM.US,D,20171006,000000,20.936,21.3064,20.8262,21.2665,3583481.8784694,0
+HWM.US,D,20171009,000000,21.3213,21.6997,21.2745,21.495,4777114.4006898,0
+HWM.US,D,20171010,000000,21.6917,21.8554,21.4082,21.495,3249626.8563688,0
+HWM.US,D,20171011,000000,21.4082,21.8514,21.2824,21.4642,8802915.2685148,0
+HWM.US,D,20171012,000000,21.4003,21.7277,21.2505,21.6279,4641789.6173705,0
+HWM.US,D,20171013,000000,21.7157,21.7237,21.2146,21.3133,11513970.542402,0
+HWM.US,D,20171016,000000,21.3763,21.533,21.1876,21.3213,4344461.5388336,0
+HWM.US,D,20171017,000000,21.1876,21.3683,21.0069,21.0618,2792633.3832967,0
+HWM.US,D,20171018,000000,21.0449,21.1476,20.928,21.0997,3089722.0624063,0
+HWM.US,D,20171019,000000,20.912,20.944,20.6605,20.936,3667788.5403459,0
+HWM.US,D,20171020,000000,21.1396,21.4322,21.0538,21.3213,5399203.328108,0
+HWM.US,D,20171023,000000,21.518,21.6199,19.0312,19.108,16153140.789471,0
+HWM.US,D,20171024,000000,19.2957,19.79,18.7746,19.0931,10069319.206572,0
+HWM.US,D,20171025,000000,19.0851,19.5923,18.9284,19.5004,5336012.8977148,0
+HWM.US,D,20171026,000000,19.6092,19.6801,19.0621,19.2957,6431170.1183201,0
+HWM.US,D,20171027,000000,19.2329,19.3587,19.1011,19.3107,3730327.8844309,0
+HWM.US,D,20171030,000000,19.2029,19.4844,19.0851,19.4455,3726242.0674289,0
+HWM.US,D,20171031,000000,19.4285,19.736,19.3307,19.7121,3821321.7035288,0
+HWM.US,D,20171101,000000,19.8138,20.1144,19.6162,19.7121,5351101.071655,0
+HWM.US,D,20171102,000000,19.6801,19.9167,19.4994,19.8548,4234796.5677578,0
+HWM.US,D,20171103,000000,19.791,20.0944,19.6781,19.9327,3451536.7339254,0
+HWM.US,D,20171106,000000,19.9407,20.2731,19.8468,20.1464,5500247.9164627,0
+HWM.US,D,20171107,000000,20.1234,20.1544,19.6302,19.728,4816345.856611,0
+HWM.US,D,20171108,000000,19.6401,19.736,19.3027,19.4914,5296115.3304168,0
+HWM.US,D,20171109,000000,19.3497,19.3497,18.9813,19.2329,3785753.359345,0
+HWM.US,D,20171110,000000,19.185,19.3227,19.0382,19.0671,3033410.1084419,0
+HWM.US,D,20171113,000000,18.9813,19.108,18.6349,18.7137,3601198.4377524,0
+HWM.US,D,20171114,000000,18.5879,18.7137,18.1946,18.2495,5706659.3045875,0
+HWM.US,D,20171115,000000,18.1706,18.6229,17.8871,18.3753,5402314.5189903,0
+HWM.US,D,20171116,000000,18.4302,18.8086,18.4302,18.6678,2817520.9070115,0
+HWM.US,D,20171117,000000,18.6029,18.9353,18.565,18.7606,2429645.7547514,0
+HWM.US,D,20171120,000000,18.7287,18.8086,18.573,18.7926,2557070.3569737,0
+HWM.US,D,20171121,000000,18.9733,19.0751,18.5879,18.6758,3503413.287624,0
+HWM.US,D,20171122,000000,18.7137,18.8714,18.6519,18.6827,2127850.2224688,0
+HWM.US,D,20171124,000000,18.7606,19.0053,18.7527,18.8714,2473163.3619232,0
+HWM.US,D,20171127,000000,18.8166,18.8794,18.1247,18.573,5816458.4996099,0
+HWM.US,D,20171128,000000,18.6519,19.13,18.549,19.0601,4431673.0473162,0
+HWM.US,D,20171129,000000,19.0751,19.2448,18.9034,18.9353,4114523.8982138,0
+HWM.US,D,20171130,000000,19.0462,19.3736,18.8794,19.3577,4201278.6446094,0
+HWM.US,D,20171201,000000,19.3736,19.4914,18.8874,19.2718,3352702.8340052,0
+HWM.US,D,20171204,000000,19.5603,19.8788,19.4285,19.4525,5180571.5508131,0
+HWM.US,D,20171205,000000,19.4525,19.4525,18.9813,19.0601,3023931.2934651,0
+HWM.US,D,20171206,000000,19.0222,19.157,18.8874,18.9813,6448732.4202315,0
+HWM.US,D,20171207,000000,18.9503,19.4565,18.8306,19.3417,2724722.076333,0
+HWM.US,D,20171208,000000,19.4285,19.4445,19.146,19.2488,2022934.1747582,0
+HWM.US,D,20171211,000000,19.2329,19.3187,18.9893,19.2159,3005921.2445077,0
+HWM.US,D,20171212,000000,19.2249,19.4046,19.153,19.3886,2696007.1667969,0
+HWM.US,D,20171213,000000,19.3886,20.0914,19.3577,19.8059,4964006.2212935,0
+HWM.US,D,20171214,000000,19.8378,19.9327,19.5454,19.6561,3901803.9845978,0
+HWM.US,D,20171215,000000,19.7979,19.9806,19.728,19.9017,8473380.4544872,0
+HWM.US,D,20171218,000000,20.0355,20.2332,20.0275,20.1464,3652142.4355232,0
+HWM.US,D,20171219,000000,20.1942,20.1942,19.783,20.1624,3277381.1631824,0
+HWM.US,D,20171220,000000,20.2571,20.6295,20.2172,20.5546,4075123.1598526,0
+HWM.US,D,20171221,000000,20.6785,21.0947,20.5158,21.0808,4143421.1119163,0
+HWM.US,D,20171222,000000,21.0019,21.2026,20.7803,21.1027,3493663.0197402,0
+HWM.US,D,20171226,000000,21.0808,21.4282,21.0089,21.2944,2526711.7049271,0
+HWM.US,D,20171227,000000,21.2944,21.526,21.2066,21.506,2381785.9027392,0
+HWM.US,D,20171228,000000,21.4761,21.7517,21.3963,21.7287,3081797.8411994,0
+HWM.US,D,20171229,000000,21.7287,21.7676,21.4202,21.4362,3407253.8499237,0
+HWM.US,D,20180102,000000,21.4831,21.8454,21.4761,21.8385,3808890.9633976,0
+HWM.US,D,20180103,000000,21.7207,22.0231,21.2385,22.0083,7115274.5157629,0
+HWM.US,D,20180104,000000,22.181,23.1653,22.0321,23.0625,8388561.9386053,0
+HWM.US,D,20180105,000000,23.0075,23.3081,22.8908,23.2921,4704349.9965516,0
+HWM.US,D,20180108,000000,23.3479,23.4738,23.1423,23.4109,5320764.4563756,0
+HWM.US,D,20180109,000000,23.4428,23.5886,23.1653,23.4498,3040839.5040546,0
+HWM.US,D,20180110,000000,23.2601,23.5436,23.1503,23.4348,2635905.8905185,0
+HWM.US,D,20180111,000000,23.5276,23.943,23.4908,23.912,3957818.442203,0
+HWM.US,D,20180112,000000,23.9919,24.3074,23.8801,24.2594,4374401.4923005,0
+HWM.US,D,20180116,000000,24.3223,24.519,23.6685,23.92,6215278.9135472,0
+HWM.US,D,20180117,000000,23.92,24.1406,23.8482,24.0239,4099234.3883538,0
+HWM.US,D,20180118,000000,23.7793,24.0548,23.5656,23.8721,4204590.1697403,0
+HWM.US,D,20180119,000000,23.8342,23.952,23.4578,23.7713,5763197.6362529,0
+HWM.US,D,20180122,000000,23.7713,23.935,23.6285,23.935,4529330.9851967,0
+HWM.US,D,20180123,000000,23.935,23.935,23.6805,23.8342,2876215.8368642,0
+HWM.US,D,20180124,000000,23.8642,24.1257,23.7942,23.9759,3224479.8998019,0
+HWM.US,D,20180125,000000,24.1107,24.2285,23.7143,23.9679,2492285.2659608,0
+HWM.US,D,20180126,000000,24.0399,24.2754,23.8562,24.2594,2907144.4398483,0
+HWM.US,D,20180129,000000,24.2515,24.3153,23.7263,23.8022,3130622.3026191,0
+HWM.US,D,20180130,000000,23.6125,23.7383,23.1114,23.5356,5632706.9183545,0
+HWM.US,D,20180131,000000,23.5966,23.9999,23.4189,23.6445,4326465.5132738,0
+HWM.US,D,20180201,000000,23.4498,23.952,23.4269,23.7303,3561024.4091912,0
+HWM.US,D,20180202,000000,23.4578,23.4578,22.7221,22.9447,9668273.0791319,0
+HWM.US,D,20180205,000000,21.5969,21.8415,20.3679,20.9021,13806332.244882,0
+HWM.US,D,20180206,000000,20.6415,20.8072,19.7041,19.9257,12709584.370342,0
+HWM.US,D,20180207,000000,19.783,20.0675,19.6013,19.783,7037221.2874593,0
+HWM.US,D,20180208,000000,19.8059,19.8548,19.0671,19.2708,9450801.237137,0
+HWM.US,D,20180209,000000,19.4275,19.6242,18.3813,19.4355,10420562.239788,0
+HWM.US,D,20180212,000000,19.5523,19.8468,19.3327,19.5763,6265587.8517496,0
+HWM.US,D,20180213,000000,19.3966,19.6013,19.2818,19.5294,6879867.7501539,0
+HWM.US,D,20180214,000000,19.3487,20.2581,19.3487,20.0834,5761320.5043427,0
+HWM.US,D,20180215,000000,20.2891,20.3051,19.6322,19.8788,5698783.1636002,0
+HWM.US,D,20180216,000000,19.8468,20.3919,19.759,19.9895,6955857.5356961,0
+HWM.US,D,20180220,000000,19.5923,20.0755,19.5923,19.5923,4227022.5972374,0
+HWM.US,D,20180221,000000,19.6322,20.0285,19.4275,19.4355,3374304.8760415,0
+HWM.US,D,20180222,000000,19.5683,19.7001,19.2598,19.3407,3199952.9777347,0
+HWM.US,D,20180223,000000,19.3806,19.8138,19.3327,19.8059,4667560.6151221,0
+HWM.US,D,20180226,000000,19.8788,19.9337,19.7001,19.8059,3200521.927001,0
+HWM.US,D,20180227,000000,19.8138,19.9737,19.4754,19.4984,3495752.505954,0
+HWM.US,D,20180228,000000,19.5603,19.724,19.2239,19.2239,6682283.0890264,0
+HWM.US,D,20180301,000000,19.2788,19.4355,18.7826,18.9333,4391722.3914423,0
+HWM.US,D,20180302,000000,18.7906,18.9963,18.4432,18.8455,3556410.7114439,0
+HWM.US,D,20180305,000000,18.6797,19.2598,18.6249,19.176,4780569.1648085,0
+HWM.US,D,20180306,000000,19.2708,19.5064,19.2159,19.3487,4372517.3486916,0
+HWM.US,D,20180307,000000,19.137,19.4904,19.0901,19.4046,2498836.195893,0
+HWM.US,D,20180308,000000,19.5064,19.6013,19.1959,19.5454,2886814.5202911,0
+HWM.US,D,20180309,000000,19.6561,19.8548,19.5214,19.8548,2961483.1014631,0
+HWM.US,D,20180312,000000,19.8788,19.8948,19.4824,19.6481,4011882.6458972,0
+HWM.US,D,20180313,000000,19.744,19.8788,19.5763,19.6641,4354162.7248265,0
+HWM.US,D,20180314,000000,19.7121,19.783,18.8296,18.9643,6519516.5203214,0
+HWM.US,D,20180315,000000,19.0202,19.168,18.7986,19.1061,4915842.8628945,0
+HWM.US,D,20180316,000000,19.176,19.4515,19.0043,19.3567,6763112.9500169,0
+HWM.US,D,20180319,000000,19.2857,19.3457,18.7596,18.9413,4486227.0682484,0
+HWM.US,D,20180320,000000,18.9723,19.113,18.7746,18.9883,6046784.7886722,0
+HWM.US,D,20180321,000000,18.9883,19.3487,18.8774,19.0442,2678170.4069647,0
+HWM.US,D,20180322,000000,18.8535,18.9014,17.8562,17.8751,5811853.8169037,0
+HWM.US,D,20180323,000000,18.0578,18.3104,17.7882,17.9301,5400624.6996025,0
+HWM.US,D,20180326,000000,18.2066,18.4352,17.9779,18.4272,3872842.6639359,0
+HWM.US,D,20180327,000000,18.522,18.538,18.0668,18.1676,4477727.8877477,0
+HWM.US,D,20180328,000000,18.2146,18.3693,17.8002,17.8911,2837886.8867334,0
+HWM.US,D,20180329,000000,17.9301,18.3183,17.8332,18.1596,3107349.4729486,0
+HWM.US,D,20180402,000000,18.0828,18.1436,17.3261,17.4029,5790860.7909834,0
+HWM.US,D,20180403,000000,17.4818,17.6615,17.3291,17.6135,6672666.043418,0
+HWM.US,D,20180404,000000,17.2861,17.8452,17.2222,17.8372,3412867.215572,0
+HWM.US,D,20180405,000000,17.9859,18.2985,17.9699,18.1916,4229479.6967976,0
+HWM.US,D,20180406,000000,18.0019,18.1217,17.5766,17.7643,4363592.4579123,0
+HWM.US,D,20180409,000000,17.9859,18.3343,17.8791,17.946,4323381.3675152,0
+HWM.US,D,20180410,000000,18.2146,18.3573,18.0498,18.1516,3170014.0259391,0
+HWM.US,D,20180411,000000,17.9939,18.2625,17.9699,18.0978,1949347.398529,0
+HWM.US,D,20180412,000000,18.2305,18.53,18.1436,18.506,2796042.0705381,0
+HWM.US,D,20180413,000000,18.6649,18.8186,18.2385,18.3104,2902508.7053336,0
+HWM.US,D,20180416,000000,18.499,18.6569,18.3573,18.57,2093934.6358366,0
+HWM.US,D,20180417,000000,18.6409,18.9174,18.6329,18.7197,2197825.9738652,0
+HWM.US,D,20180418,000000,18.8376,18.9723,18.6649,18.6649,3459645.2626413,0
+HWM.US,D,20180419,000000,18.6569,18.7437,18.2785,18.546,4538959.0491888,0
+HWM.US,D,20180420,000000,18.5779,18.6569,18.2705,18.3343,3478860.3221044,0
+HWM.US,D,20180423,000000,17.4189,18.1058,17.3181,17.3789,7773655.9956739,0
+HWM.US,D,20180424,000000,17.5766,17.8562,16.9627,17.3261,7836448.7625835,0
+HWM.US,D,20180425,000000,17.2861,17.5018,16.9787,17.4578,4270031.3554175,0
+HWM.US,D,20180426,000000,17.4898,17.6735,17.3021,17.5287,6110514.1181944,0
+HWM.US,D,20180427,000000,17.5367,17.7364,17.4189,17.6845,5856991.1264763,0
+HWM.US,D,20180430,000000,15.9903,16.2907,13.8708,14.0375,34327750.308671,0
+HWM.US,D,20180501,000000,14.1963,14.5018,13.8548,13.9357,18770609.919082,0
+HWM.US,D,20180502,000000,14.0296,14.2621,13.6352,13.6901,14606503.294318,0
+HWM.US,D,20180503,000000,13.6432,13.7061,13.177,13.3906,10931401.552224,0
+HWM.US,D,20180504,000000,13.3667,13.729,13.3027,13.6193,7247552.2151597,0
+HWM.US,D,20180507,000000,13.6113,13.9906,13.5643,13.8878,6833615.5804874,0
+HWM.US,D,20180508,000000,13.8399,14.1144,13.769,14.0784,6850153.1727168,0
+HWM.US,D,20180509,000000,14.357,14.5048,14.2212,14.2531,6874337.5232187,0
+HWM.US,D,20180510,000000,14.3001,14.4818,14.1653,14.349,8299429.2246778,0
+HWM.US,D,20180511,000000,14.2761,14.4259,14.1224,14.4099,7151861.5596013,0
+HWM.US,D,20180514,000000,14.4259,14.5237,14.387,14.4898,3800444.8714727,0
+HWM.US,D,20180515,000000,14.4179,14.4338,14.1374,14.2212,6197492.2372772,0
+HWM.US,D,20180516,000000,14.357,14.373,14.1973,14.2452,4043170.8488577,0
+HWM.US,D,20180517,000000,14.2761,14.387,14.1334,14.357,3824534.0632066,0
+HWM.US,D,20180518,000000,14.3241,14.395,14.2212,14.3001,3665760.156078,0
+HWM.US,D,20180521,000000,14.365,14.6355,14.349,14.5837,4539179.4168624,0
+HWM.US,D,20180522,000000,14.6395,14.7972,14.5207,14.6865,4293756.94049,0
+HWM.US,D,20180523,000000,14.6235,14.9719,14.6235,14.7414,5598799.3450924,0
+HWM.US,D,20180524,000000,14.7414,14.7654,14.5597,14.6155,4386527.7243738,0
+HWM.US,D,20180525,000000,14.5916,14.6944,14.4978,14.5757,3510817.6414556,0
+HWM.US,D,20180529,000000,14.4418,14.5048,14.1334,14.1813,4408079.6828479,0
+HWM.US,D,20180530,000000,14.1973,14.387,14.0226,14.3331,4976541.135234,0
+HWM.US,D,20180531,000000,14.1973,14.341,13.9357,13.9607,6370832.4476281,0
+HWM.US,D,20180601,000000,13.9906,14.1264,13.9037,14.0385,6129537.8584501,0
+HWM.US,D,20180604,000000,14.0784,14.2921,14.0306,14.0306,3571144.2937638,0
+HWM.US,D,20180605,000000,14.0385,14.0954,13.8958,14.0146,5237487.5125374,0
+HWM.US,D,20180606,000000,14.0625,14.2212,13.9607,14.1813,4141317.602305,0
+HWM.US,D,20180607,000000,14.2133,14.4029,14.1653,14.1973,3694528.1541899,0
+HWM.US,D,20180608,000000,14.2063,14.2681,14.0226,14.1893,4016564.4572891,0
+HWM.US,D,20180611,000000,14.2212,14.4498,14.1733,14.365,5629076.8617683,0
+HWM.US,D,20180612,000000,14.349,14.4139,14.2133,14.2372,4322880.5318935,0
+HWM.US,D,20180613,000000,14.2133,14.2681,14.0874,14.2133,6251211.8660636,0
+HWM.US,D,20180614,000000,14.2531,14.2721,13.9437,14.2372,6399058.5415973,0
+HWM.US,D,20180615,000000,14.0705,14.1973,13.777,13.8638,9591395.8128681,0
+HWM.US,D,20180618,000000,13.729,14.0226,13.729,13.9517,3510263.7172579,0
+HWM.US,D,20180619,000000,13.785,13.8758,13.5793,13.761,6052243.8969489,0
+HWM.US,D,20180620,000000,13.769,13.794,13.6681,13.6981,3333981.598465,0
+HWM.US,D,20180621,000000,13.6831,13.737,13.3746,13.4136,3701891.4395006,0
+HWM.US,D,20180622,000000,13.5084,13.5953,13.4186,13.4784,3778435.1492404,0
+HWM.US,D,20180625,000000,13.3667,13.4056,13.0262,13.3427,4942425.2143533,0
+HWM.US,D,20180626,000000,13.3187,13.5563,13.2089,13.4705,3146356.5545112,0
+HWM.US,D,20180627,000000,13.5014,13.806,13.4096,13.4136,3921134.236254,0
+HWM.US,D,20180628,000000,13.3986,13.4625,13.2599,13.4386,3338971.9245998,0
+HWM.US,D,20180629,000000,13.4854,13.6761,13.4546,13.4546,3213969.3634444,0
+HWM.US,D,20180702,000000,13.3187,13.4136,13.164,13.3347,3962270.8708801,0
+HWM.US,D,20180703,000000,13.4386,13.5693,13.3427,13.3667,1618311.0793075,0
+HWM.US,D,20180705,000000,13.4466,13.5913,13.3667,13.5014,2940917.7891638,0
+HWM.US,D,20180706,000000,13.5324,13.7141,13.3587,13.6273,2581284.7576129,0
+HWM.US,D,20180709,000000,13.729,14.0874,13.6761,14.0705,5557875.0647698,0
+HWM.US,D,20180710,000000,14.0705,14.1264,13.8399,14.0306,3297608.9122727,0
+HWM.US,D,20180711,000000,13.8179,13.8249,13.4894,13.5164,2827067.8356329,0
+HWM.US,D,20180712,000000,13.6432,13.753,13.4466,13.6831,3516280.7564173,0
+HWM.US,D,20180713,000000,13.6681,13.789,13.5833,13.745,2390385.2503642,0
+HWM.US,D,20180716,000000,15.6609,15.6609,14.9321,15.1856,20211533.034545,0
+HWM.US,D,20180717,000000,15.0508,15.3174,14.9719,15.2176,8725711.4574257,0
+HWM.US,D,20180718,000000,15.2016,15.5889,15.1228,15.565,8105235.2207094,0
+HWM.US,D,20180719,000000,15.4712,15.5889,15.1348,15.1626,6899577.6352113,0
+HWM.US,D,20180720,000000,15.0668,15.1856,15.0029,15.0508,3334397.2920311,0
+HWM.US,D,20180723,000000,15.0269,15.0918,14.9321,15.0189,2800614.6997645,0
+HWM.US,D,20180724,000000,15.1626,15.4322,15.0998,15.3703,3891547.8727361,0
+HWM.US,D,20180725,000000,15.3453,15.3613,14.9949,15.2335,3121475.0408238,0
+HWM.US,D,20180726,000000,16.3647,17.0465,16.2049,16.9097,8954205.6897836,0
+HWM.US,D,20180727,000000,16.8718,16.9986,16.7121,16.9417,5497420.1985424,0
+HWM.US,D,20180730,000000,16.8718,17.0685,16.4515,16.4994,6703911.1745151,0
+HWM.US,D,20180731,000000,16.8468,17.2432,16.4994,17.1544,5073716.2675753,0
+HWM.US,D,20180801,000000,17.1464,17.1544,16.769,16.9337,8774452.7801321,0
+HWM.US,D,20180802,000000,16.8228,16.9097,16.6253,16.7121,4662741.5747698,0
+HWM.US,D,20180803,000000,16.6721,16.8798,16.6173,16.8388,2414823.0236908,0
+HWM.US,D,20180806,000000,16.784,16.9257,16.7201,16.799,2243044.4188084,0
+HWM.US,D,20180807,000000,16.792,16.8548,16.5893,16.6173,3090199.8595895,0
+HWM.US,D,20180808,000000,16.6561,16.6641,16.4864,16.5853,2899796.1796063,0
+HWM.US,D,20180809,000000,16.4824,16.811,16.4664,16.4744,2609675.1256661,0
+HWM.US,D,20180810,000000,16.3467,16.5643,16.2429,16.5054,2648267.5153339,0
+HWM.US,D,20180813,000000,16.4904,16.5444,16.131,16.187,2939039.6555823,0
+HWM.US,D,20180814,000000,16.2579,16.4744,16.2109,16.4096,2292938.6651161,0
+HWM.US,D,20180815,000000,16.3067,16.3067,15.9323,16.131,3971275.8953588,0
+HWM.US,D,20180816,000000,16.2987,16.5094,16.2668,16.4176,2097171.0356242,0
+HWM.US,D,20180817,000000,16.3946,16.6332,16.3627,16.5603,1970341.4261207,0
+HWM.US,D,20180820,000000,16.6481,16.8638,16.6173,16.8149,2473929.6404245,0
+HWM.US,D,20180821,000000,16.784,17.1314,16.78,17.0994,2850398.7622354,0
+HWM.US,D,20180822,000000,17.1164,17.1634,16.9817,16.9986,2814515.8932811,0
+HWM.US,D,20180823,000000,16.9986,16.9986,16.6881,16.8388,2669497.9373389,0
+HWM.US,D,20180824,000000,16.8938,17.7294,16.8548,17.6285,9308868.4286245,0
+HWM.US,D,20180827,000000,17.4808,17.7174,17.4408,17.4968,5071219.1011652,0
+HWM.US,D,20180828,000000,17.6056,17.6125,17.1274,17.369,2710798.846049,0
+HWM.US,D,20180829,000000,17.4099,17.6405,17.3081,17.5826,3448557.7636475,0
+HWM.US,D,20180830,000000,17.5038,17.8132,17.369,17.5038,4402770.8252576,0
+HWM.US,D,20180831,000000,17.4408,17.7892,17.4408,17.7493,3350350.9099255,0
+HWM.US,D,20180904,000000,17.5756,17.6085,17.4179,17.5197,3190468.1527304,0
+HWM.US,D,20180905,000000,17.5277,17.6016,17.4099,17.5756,2232775.2852205,0
+HWM.US,D,20180906,000000,17.5437,17.7733,17.3341,17.3849,2235238.3948082,0
+HWM.US,D,20180907,000000,17.3161,17.5277,17.2432,17.3849,2284344.3258472,0
+HWM.US,D,20180910,000000,17.4408,17.6056,17.4019,17.4408,2803441.4160135,0
+HWM.US,D,20180911,000000,17.4338,17.7334,17.3081,17.6205,3056215.1576415,0
+HWM.US,D,20180912,000000,17.6615,18.0449,17.6535,17.9969,2651479.8750116,0
+HWM.US,D,20180913,000000,18.0449,18.2106,17.8372,17.8452,4818089.7662458,0
+HWM.US,D,20180914,000000,17.8292,18.0608,17.8292,17.9969,3172494.1639379,0
+HWM.US,D,20180917,000000,17.6855,18.1237,17.5986,18.0209,4809258.0308923,0
+HWM.US,D,20180918,000000,18.1158,18.2425,17.8172,18.2345,3191715.2334286,0
+HWM.US,D,20180919,000000,18.2425,18.3453,18.0608,18.0998,2932432.6320605,0
+HWM.US,D,20180920,000000,18.1786,18.2345,17.8572,17.9241,3130182.5689431,0
+HWM.US,D,20180921,000000,17.956,18.3183,17.9321,18.1466,7742367.7927134,0
+HWM.US,D,20180924,000000,18.0209,18.0209,17.0755,17.1474,5454795.0804485,0
+HWM.US,D,20180925,000000,17.2512,17.6285,17.1853,17.5118,4339709.6104547,0
+HWM.US,D,20180926,000000,17.5277,17.5826,17.0065,17.0834,3322370.2254108,0
+HWM.US,D,20180927,000000,17.0994,17.4488,17.0625,17.3849,2737244.9702187,0
+HWM.US,D,20180928,000000,17.346,17.6445,17.2512,17.4568,2950202.2799194,0
+HWM.US,D,20181001,000000,17.5277,17.6125,17.3381,17.5597,4015919.3810083,0
+HWM.US,D,20181002,000000,17.6056,17.6285,17.4338,17.5986,1995792.8907455,0
+HWM.US,D,20181003,000000,17.6205,17.7653,17.4808,17.6695,1933673.2469115,0
+HWM.US,D,20181004,000000,17.6615,17.7733,17.4888,17.6125,2069459.8006741,0
+HWM.US,D,20181005,000000,17.5756,17.7892,17.2671,17.3241,5059574.6729602,0
+HWM.US,D,20181008,000000,17.7254,18.7177,17.7254,18.56,8687855.2961218,0
+HWM.US,D,20181009,000000,18.56,18.5989,17.9081,18.1158,5830733.3165003,0
+HWM.US,D,20181010,000000,18.0608,18.1078,17.2192,17.2512,4896359.3555381,0
+HWM.US,D,20181011,000000,17.1314,17.354,16.736,16.792,5652062.2117918,0
+HWM.US,D,20181012,000000,17.1713,17.1952,16.784,17.1394,4617205.6000424,0
+HWM.US,D,20181015,000000,17.1793,17.3381,17.0225,17.0385,4404764.151032,0
+HWM.US,D,20181016,000000,17.1793,17.6205,17.1164,17.5986,4340035.1536089,0
+HWM.US,D,20181017,000000,17.6285,17.9111,17.4338,17.8612,4461288.4593002,0
+HWM.US,D,20181018,000000,17.7813,18.0049,17.4488,17.4728,4148843.1583571,0
+HWM.US,D,20181019,000000,17.4888,17.5597,16.9906,17.354,5160323.768298,0
+HWM.US,D,20181022,000000,17.362,17.362,16.6801,17.0145,5724258.6683349,0
+HWM.US,D,20181023,000000,16.6801,16.806,16.163,16.3786,8221875.8303246,0
+HWM.US,D,20181024,000000,16.3946,16.4824,15.7357,15.7596,4803843.9978214,0
+HWM.US,D,20181025,000000,15.8396,15.9563,15.6259,15.8236,3866169.5301119,0
+HWM.US,D,20181026,000000,15.553,15.8465,15.2845,15.7357,3324003.951209,0
+HWM.US,D,20181029,000000,16.0202,16.0202,14.9581,15.2445,5232063.4627541,0
+HWM.US,D,20181030,000000,15.529,15.7756,14.9819,15.6259,7085732.2257797,0
+HWM.US,D,20181031,000000,16.6961,16.6961,16.0871,16.123,11004992.335138,0
+HWM.US,D,20181101,000000,16.2269,17.0245,16.0751,16.9207,9271437.9775991,0
+HWM.US,D,20181102,000000,17.0565,17.2791,16.7051,16.8338,5267590.7384169,0
+HWM.US,D,20181105,000000,16.6421,16.729,16.0123,16.5144,8311342.1007762,0
+HWM.US,D,20181106,000000,16.5224,16.8998,16.4664,16.6421,9790189.4911864,0
+HWM.US,D,20181107,000000,16.737,16.9767,16.6023,16.8179,7043320.4636607,0
+HWM.US,D,20181108,000000,16.786,16.8878,16.5224,16.745,11460493.318056,0
+HWM.US,D,20181109,000000,16.5703,16.728,16.2589,16.5224,4264041.3613817,0
+HWM.US,D,20181112,000000,16.4266,16.4505,15.9234,15.9723,5077431.4662172,0
+HWM.US,D,20181113,000000,15.9963,16.4186,15.8465,15.9963,6381872.8680734,0
+HWM.US,D,20181114,000000,16.2349,16.4744,15.9923,16.179,6711928.5511476,0
+HWM.US,D,20181115,000000,15.9803,16.4914,15.7666,16.4346,4753055.2590933,0
+HWM.US,D,20181116,000000,16.3067,16.4026,15.9164,16.0282,6676264.0465245,0
+HWM.US,D,20181119,000000,16.0282,16.9447,15.8306,16.179,10223142.854416,0
+HWM.US,D,20181120,000000,15.8934,16.187,15.7107,15.7826,5663150.7124568,0
+HWM.US,D,20181121,000000,15.8934,16.3397,15.7586,16.2987,6265510.7230639,0
+HWM.US,D,20181123,000000,16.1949,16.3477,16.139,16.3067,1754908.9867773,0
+HWM.US,D,20181126,000000,16.4744,16.5234,16.159,16.2748,3368583.3298989,0
+HWM.US,D,20181127,000000,16.115,16.2349,15.9164,16.2109,6181135.9475429,0
+HWM.US,D,20181128,000000,16.2668,16.6821,16.163,16.5623,4061521.4660378,0
+HWM.US,D,20181129,000000,16.5064,17.2551,16.3477,16.9767,10230514.153097,0
+HWM.US,D,20181130,000000,16.9127,17.0954,16.6501,17.0874,5675145.7255972,0
+HWM.US,D,20181203,000000,17.1663,17.2951,16.753,17.1194,7758991.5286697,0
+HWM.US,D,20181204,000000,17.1194,17.2392,16.3796,16.5863,5768177.9456754,0
+HWM.US,D,20181206,000000,16.2109,16.4744,16.0442,16.3317,6492998.2758222,0
+HWM.US,D,20181207,000000,16.3477,16.5304,16.0751,16.139,5102592.4461815,0
+HWM.US,D,20181210,000000,16.0911,16.187,15.4971,15.8226,7021393.8801414,0
+HWM.US,D,20181211,000000,16.163,16.4426,15.7626,16.0202,4695123.6027282,0
+HWM.US,D,20181212,000000,16.3067,16.3996,16.0442,16.115,5403311.1818774,0
+HWM.US,D,20181213,000000,16.147,16.2987,15.7626,15.8625,3649867.6401293,0
+HWM.US,D,20181214,000000,15.7507,16.0512,15.6309,15.7028,8031681.4996314,0
+HWM.US,D,20181217,000000,15.6389,15.9523,15.0828,15.2345,7488251.8116191,0
+HWM.US,D,20181218,000000,15.4192,15.552,14.8032,14.8751,5755314.483567,0
+HWM.US,D,20181219,000000,14.8512,15.1068,14.2003,14.2551,6705717.1877671,0
+HWM.US,D,20181220,000000,14.391,14.4458,13.753,13.9687,7561387.8357887,0
+HWM.US,D,20181221,000000,13.9207,14.2791,13.4526,13.5074,13436395.021249,0
+HWM.US,D,20181224,000000,13.3077,13.3966,12.8076,12.8396,3102787.8621059,0
+HWM.US,D,20181226,000000,12.9593,13.3966,12.4332,13.3966,5985055.7966231,0
+HWM.US,D,20181227,000000,13.189,13.5543,12.9234,13.5464,4818896.1115969,0
+HWM.US,D,20181228,000000,13.6023,13.729,13.2759,13.3317,3606557.3789048,0
+HWM.US,D,20181231,000000,13.3487,13.4526,13.0053,13.4126,6410629.8478018,0
+HWM.US,D,20190102,000000,13.2449,14.7952,13.157,14.7634,14047927.335433,0
+HWM.US,D,20190103,000000,14.7872,14.8112,14.3201,14.6605,7685880.5462813,0
+HWM.US,D,20190104,000000,14.8512,15.3943,14.8112,15.0828,7342146.0407064,0
+HWM.US,D,20190107,000000,15.0588,15.5111,14.9391,15.4422,5895902.0475994,0
+HWM.US,D,20190108,000000,15.6159,15.7187,15.4572,15.4891,5135507.3632414,0
+HWM.US,D,20190109,000000,15.6868,15.7666,15.4891,15.527,3975724.317351,0
+HWM.US,D,20190110,000000,15.4572,15.6868,15.0748,15.5999,4838718.1838335,0
+HWM.US,D,20190111,000000,15.3943,15.7427,15.3943,15.6549,3472691.0289159,0
+HWM.US,D,20190114,000000,15.3463,15.536,15.1466,15.4112,4805192.2473151,0
+HWM.US,D,20190115,000000,15.3783,16.147,15.1387,15.9643,15898076.225709,0
+HWM.US,D,20190116,000000,15.9883,16.2029,15.7746,15.9883,6988542.0683699,0
+HWM.US,D,20190117,000000,15.9084,16.2029,15.9084,16.0512,6763470.5466508,0
+HWM.US,D,20190118,000000,16.2029,16.3946,16.0831,16.179,7899285.6030278,0
+HWM.US,D,20190122,000000,13.2838,13.9127,12.8236,13.5943,53232469.983854,0
+HWM.US,D,20190123,000000,13.745,14.5557,13.745,14.36,16410004.354786,0
+HWM.US,D,20190124,000000,14.36,14.7634,13.9926,14.6365,9245558.7993533,0
+HWM.US,D,20190125,000000,14.7952,15.0349,14.7154,14.7474,9909164.9964701,0
+HWM.US,D,20190128,000000,14.5557,14.7314,14.364,14.5237,4750832.5506041,0
+HWM.US,D,20190129,000000,14.6365,14.8582,14.5677,14.6285,6986724.035063,0
+HWM.US,D,20190130,000000,14.8352,15.0588,14.5557,14.8831,5772450.0735287,0
+HWM.US,D,20190131,000000,14.8272,15.0748,14.8132,14.9709,4680380.0036958,0
+HWM.US,D,20190201,000000,15.0179,15.1068,14.6405,14.7154,6671044.3376749,0
+HWM.US,D,20190204,000000,14.7234,14.9071,14.5886,14.8991,5899549.1325969,0
+HWM.US,D,20190205,000000,14.9241,15.1068,14.8552,14.9629,4088504.4859939,0
+HWM.US,D,20190206,000000,14.6046,15.0099,14.2003,14.5717,13252420.067307,0
+HWM.US,D,20190207,000000,14.5477,14.5886,13.8379,14.1114,8703700.733522,0
+HWM.US,D,20190208,000000,14.4458,14.5237,13.2957,13.6472,12508519.903315,0
+HWM.US,D,20190211,000000,13.807,14.3191,13.807,13.9587,11310637.290008,0
+HWM.US,D,20190212,000000,14.0465,14.4049,14.0465,14.3031,7522847.5330255,0
+HWM.US,D,20190213,000000,14.367,14.5637,14.2711,14.2791,5939337.5177294,0
+HWM.US,D,20190214,000000,14.2382,14.2671,13.9347,13.9587,4983781.2149817,0
+HWM.US,D,20190215,000000,14.0705,14.2382,13.9747,14.0066,6152738.5677909,0
+HWM.US,D,20190219,000000,14.1424,14.5637,14.1274,14.4139,8245387.0577509,0
+HWM.US,D,20190220,000000,14.4139,14.8122,14.351,14.6765,6456648.6280686,0
+HWM.US,D,20190221,000000,14.6445,14.8162,14.5048,14.5557,5624893.8826556,0
+HWM.US,D,20190222,000000,14.6445,14.6845,14.3111,14.5886,5100942.6936435,0
+HWM.US,D,20190225,000000,14.6445,14.7644,14.5557,14.6925,6265429.5876932,0
+HWM.US,D,20190226,000000,14.6445,14.9161,14.5637,14.7004,6737238.7801272,0
+HWM.US,D,20190227,000000,14.6685,14.9849,14.6685,14.8682,5061274.5090603,0
+HWM.US,D,20190228,000000,14.7962,14.9081,14.6925,14.7564,4135844.4706308,0
+HWM.US,D,20190301,000000,14.8522,14.9481,14.6685,14.9241,5947118.4999485,0
+HWM.US,D,20190304,000000,15.0678,15.2925,14.7234,14.7564,4936394.1517964,0
+HWM.US,D,20190305,000000,14.7962,15.0199,14.7234,14.8522,6041775.4307836,0
+HWM.US,D,20190306,000000,14.8522,15.1208,14.7803,14.8522,6045224.1848748,0
+HWM.US,D,20190307,000000,14.8122,14.8592,14.39,14.6205,5582722.521635,0
+HWM.US,D,20190308,000000,14.5317,14.9401,14.4538,14.7564,5786302.1851545,0
+HWM.US,D,20190311,000000,14.5557,15.1058,14.5397,15.0119,6260912.0503852,0
+HWM.US,D,20190312,000000,15.0039,15.1248,14.8721,15.0598,6391922.635659,0
+HWM.US,D,20190313,000000,15.0998,15.2485,15.0439,15.1248,5031152.2514271,0
+HWM.US,D,20190314,000000,15.0918,15.3294,15.0918,15.1248,4679629.7519345,0
+HWM.US,D,20190315,000000,15.1078,15.2585,15.0518,15.1566,7833755.2686099,0
+HWM.US,D,20190318,000000,15.1886,15.4372,15.1248,15.3493,5402541.8983625,0
+HWM.US,D,20190319,000000,15.3893,15.543,15.1766,15.2605,5449129.6278955,0
+HWM.US,D,20190320,000000,15.2285,15.3333,15.1328,15.2285,4476466.7836522,0
+HWM.US,D,20190321,000000,15.1248,15.4052,15.1248,15.3244,4907209.4584472,0
+HWM.US,D,20190322,000000,15.2126,15.3413,14.7114,14.9401,5468552.0333061,0
+HWM.US,D,20190325,000000,14.9081,15.1566,14.8282,14.8442,4900798.762489,0
+HWM.US,D,20190326,000000,14.9879,15.1078,14.8402,15.0039,4281232.0432619,0
+HWM.US,D,20190327,000000,15.0439,15.2206,14.9481,15.0998,3967794.0861165,0
+HWM.US,D,20190328,000000,15.1486,15.3333,15.0798,15.2685,3663500.3857527,0
+HWM.US,D,20190329,000000,15.3653,15.555,15.2126,15.2525,5844914.9779652,0
+HWM.US,D,20190401,000000,15.4452,15.7067,15.3813,15.6908,8393139.5761878,0
+HWM.US,D,20190402,000000,15.6748,15.8745,15.6189,15.7626,4362311.320392,0
+HWM.US,D,20190403,000000,15.8665,15.8974,15.531,15.6269,5492158.4195006,0
+HWM.US,D,20190404,000000,15.6029,15.8894,15.5949,15.8585,4653528.2026726,0
+HWM.US,D,20190405,000000,15.9134,16.0961,15.8825,16.0492,11151511.796274,0
+HWM.US,D,20190408,000000,15.9284,16.2249,15.7786,16.168,5386584.273783,0
+HWM.US,D,20190409,000000,16.0332,16.0412,15.7986,15.9603,5168388.223479,0
+HWM.US,D,20190410,000000,15.9603,16.184,15.9523,16.0252,5016833.3610019,0
+HWM.US,D,20190411,000000,16.0492,16.3367,16.0252,16.2569,5229536.2462069,0
+HWM.US,D,20190412,000000,16.3926,16.5973,16.3527,16.5284,4541834.8473287,0
+HWM.US,D,20190415,000000,16.5204,16.6013,16.3876,16.4006,4997236.664795,0
+HWM.US,D,20190416,000000,16.5044,16.6332,16.4056,16.5044,4359373.418635,0
+HWM.US,D,20190417,000000,15.9603,16.1041,15.7067,15.8974,12978306.721508,0
+HWM.US,D,20190418,000000,15.9443,16.0881,15.9134,15.9933,5570155.5542146,0
+HWM.US,D,20190422,000000,15.9054,16.2329,15.8745,16.184,4223178.1830051,0
+HWM.US,D,20190423,000000,16.2808,16.5853,16.2569,16.5044,5024270.7699846,0
+HWM.US,D,20190424,000000,16.5773,16.9687,16.5444,16.8408,6744113.2498711,0
+HWM.US,D,20190425,000000,16.761,16.805,16.4495,16.4734,4696186.3759176,0
+HWM.US,D,20190426,000000,16.4416,16.5364,16.3687,16.5044,3688756.5244852,0
+HWM.US,D,20190429,000000,16.5044,16.6731,16.4894,16.5204,3569277.178566,0
+HWM.US,D,20190430,000000,17.0006,17.1753,16.5364,17.1434,8928254.3912082,0
+HWM.US,D,20190501,000000,17.1594,17.6805,17.1114,17.1274,9217715.343799,0
+HWM.US,D,20190502,000000,17.5098,17.7414,17.3909,17.5028,7313903.9199973,0
+HWM.US,D,20190503,000000,17.5577,17.9261,17.3909,17.9021,5701668.9784526,0
+HWM.US,D,20190506,000000,17.4778,17.946,17.4229,17.8861,4080171.5829196,0
+HWM.US,D,20190507,000000,17.7892,17.9979,17.6046,17.8052,4313896.5425109,0
+HWM.US,D,20190508,000000,17.7653,18.1108,17.6775,17.8861,3736805.6923624,0
+HWM.US,D,20190509,000000,17.7094,17.7653,17.4738,17.6445,4330903.9185536,0
+HWM.US,D,20190510,000000,17.5257,18.0299,17.3829,17.958,4703148.9927307,0
+HWM.US,D,20190513,000000,17.4948,17.6405,17.1234,17.1833,4789468.0121354,0
+HWM.US,D,20190514,000000,17.2881,17.6535,17.2072,17.4618,3503791.9193539,0
+HWM.US,D,20190515,000000,17.2881,17.6615,17.2881,17.5806,4528564.7066955,0
+HWM.US,D,20190516,000000,17.6695,17.8582,17.6046,17.6695,4147625.1261251,0
+HWM.US,D,20190517,000000,17.4308,17.8292,17.375,17.5417,5510507.0333381,0
+HWM.US,D,20190520,000000,17.5028,17.7084,17.4308,17.5806,4594214.2399915,0
+HWM.US,D,20190521,000000,17.6615,17.8781,17.6365,17.8781,4452250.3796705,0
+HWM.US,D,20190522,000000,17.8941,18.0828,17.8542,17.8702,4092470.1024467,0
+HWM.US,D,20190523,000000,17.6285,17.8472,17.5617,17.7414,3443924.0324752,0
+HWM.US,D,20190524,000000,17.8372,17.9899,17.6855,17.7733,4014864.6211889,0
+HWM.US,D,20190528,000000,17.7653,17.9061,17.6775,17.6855,3987498.9628178,0
+HWM.US,D,20190529,000000,17.5257,17.6855,17.3351,17.5966,4092185.6278136,0
+HWM.US,D,20190530,000000,17.5886,17.7094,17.5098,17.5736,2445341.9431364,0
+HWM.US,D,20190531,000000,17.4458,17.6085,17.4378,17.4948,4180862.5813253,0
+HWM.US,D,20190603,000000,17.4778,17.6935,17.3789,17.6695,6148239.0605653,0
+HWM.US,D,20190604,000000,17.7493,18.0459,17.6855,18.0139,4596285.6961229,0
+HWM.US,D,20190605,000000,18.0538,18.3573,18.0419,18.3573,3793254.8752872,0
+HWM.US,D,20190606,000000,18.3733,18.6698,18.2855,18.5979,4867706.5496191,0
+HWM.US,D,20190607,000000,18.6299,18.8615,18.5899,18.8056,4795167.5215106,0
+HWM.US,D,20190610,000000,18.9413,19.0811,18.5819,18.6059,4151822.1286352,0
+HWM.US,D,20190611,000000,18.7247,18.7736,18.1656,18.3813,4554116.3384448,0
+HWM.US,D,20190612,000000,18.3733,18.4062,18.0219,18.1028,4734449.2157462,0
+HWM.US,D,20190613,000000,18.2136,18.533,18.1227,18.525,3199906.9008575,0
+HWM.US,D,20190614,000000,18.4702,18.4702,18.2975,18.3573,3967962.3668854,0
+HWM.US,D,20190617,000000,18.3493,18.3733,18.1188,18.2775,2540838.2744734,0
+HWM.US,D,20190618,000000,18.3733,18.8535,18.3094,18.7976,3348811.3412243,0
+HWM.US,D,20190619,000000,18.8216,18.9813,18.7487,18.9254,4415708.4110381,0
+HWM.US,D,20190620,000000,19.155,19.2997,19.0691,19.2917,6870671.4064677,0
+HWM.US,D,20190621,000000,19.2758,19.731,19.2358,19.4345,9570590.0994703,0
+HWM.US,D,20190624,000000,19.4824,19.6262,19.3836,19.4116,4014673.3019815,0
+HWM.US,D,20190625,000000,19.4824,19.6541,19.2997,19.4824,4858389.0037124,0
+HWM.US,D,20190626,000000,19.5863,19.9477,19.5014,19.8828,3631211.51322,0
+HWM.US,D,20190627,000000,19.8828,20.3091,19.767,20.2841,5007709.1376453,0
+HWM.US,D,20190628,000000,20.3091,20.6335,20.2601,20.6255,6713456.0997939,0
+HWM.US,D,20190701,000000,20.929,21.0888,20.8012,20.8332,6602405.8173885,0
+HWM.US,D,20190702,000000,20.8572,21.0369,20.7204,20.8891,3571584.0274397,0
+HWM.US,D,20190703,000000,20.9609,20.9609,20.6405,20.6645,2790669.1059883,0
+HWM.US,D,20190705,000000,20.5786,20.8572,20.4358,20.8492,4107162.6162458,0
+HWM.US,D,20190708,000000,20.7124,20.8052,20.5347,20.6255,4222273.6738722,0
+HWM.US,D,20190709,000000,20.5466,20.6685,20.4708,20.6405,3005649.7916008,0
+HWM.US,D,20190710,000000,20.7683,20.8482,20.5706,20.6016,1972321.7301689,0
+HWM.US,D,20190711,000000,20.5946,20.6255,20.4828,20.5466,1470243.0344289,0
+HWM.US,D,20190712,000000,20.6335,20.7763,20.5466,20.7683,2016328.1529076,0
+HWM.US,D,20190715,000000,20.7683,20.8092,20.4239,20.6255,2631039.7716177,0
+HWM.US,D,20190716,000000,20.5946,20.7443,20.5327,20.5946,2809465.4668716,0
+HWM.US,D,20190717,000000,20.5866,20.5866,20.1564,20.2122,2455847.4711376,0
+HWM.US,D,20190718,000000,20.0834,20.0834,19.787,20.0834,2485536.0051224,0
+HWM.US,D,20190719,000000,20.2761,20.2841,20.0755,20.1164,2380857.3534965,0
+HWM.US,D,20190722,000000,20.0914,20.2242,20.0435,20.0755,2367301.7365588,0
+HWM.US,D,20190723,000000,20.2282,20.2522,19.9876,20.1004,2911738.1041707,0
+HWM.US,D,20190724,000000,20.0515,20.5386,19.9796,20.4908,3942258.4811072,0
+HWM.US,D,20190725,000000,20.4828,20.5466,20.2322,20.4598,2631444.4468001,0
+HWM.US,D,20190726,000000,20.4039,20.5946,20.4039,20.5626,2129828.5231745,0
+HWM.US,D,20190729,000000,20.5626,20.6016,20.0675,20.0914,3246063.9117559,0
+HWM.US,D,20190730,000000,20.0515,20.1084,19.8029,20.0834,2746465.3540146,0
+HWM.US,D,20190731,000000,20.1004,20.3171,19.8508,20.0035,2645080.1974373,0
+HWM.US,D,20190801,000000,19.9157,19.9157,19.4176,19.4744,4706652.8387403,0
+HWM.US,D,20190802,000000,20.5946,20.7852,18.533,18.9963,6139493.4689388,0
+HWM.US,D,20190805,000000,18.6529,19.2029,18.508,18.8366,5031398.6625531,0
+HWM.US,D,20190806,000000,19.0442,19.736,18.8684,19.6421,4149882.8931078,0
+HWM.US,D,20190807,000000,19.6741,20.1722,19.2748,20.1564,5586982.6294333,0
+HWM.US,D,20190808,000000,20.3321,20.6495,20.0874,20.3321,5130080.3084443,0
+HWM.US,D,20190809,000000,20.3959,20.5556,20.0555,20.1643,2707840.910867,0
+HWM.US,D,20190812,000000,19.9955,20.2921,19.8998,20.1404,2265354.6424139,0
+HWM.US,D,20190813,000000,20.0435,20.5476,19.9397,20.3001,3472229.2584728,0
+HWM.US,D,20190814,000000,20.0115,20.1244,19.7121,19.8029,3855625.9386034,0
+HWM.US,D,20190815,000000,19.8428,19.8428,19.5064,19.6421,3612870.9127524,0
+HWM.US,D,20190816,000000,19.755,19.9607,19.6621,19.8588,2317374.4351002,0
+HWM.US,D,20190819,000000,20.0435,20.1404,19.9237,20.0115,3497965.1977308,0
+HWM.US,D,20190820,000000,19.9317,20.2082,19.763,20.1722,2139812.1804581,0
+HWM.US,D,20190821,000000,20.4358,20.4358,20.1244,20.1484,1812817.6047039,0
+HWM.US,D,20190822,000000,20.1564,20.3321,19.9557,20.0675,1996671.3564261,0
+HWM.US,D,20190823,000000,19.9077,20.2042,19.2748,19.4335,9795871.9721505,0
+HWM.US,D,20190826,000000,19.6421,20.1404,19.4984,20.0275,9146172.9785778,0
+HWM.US,D,20190827,000000,20.0595,20.3719,19.9677,20.1324,11498972.518874,0
+HWM.US,D,20190828,000000,20.1404,20.4598,19.8029,20.3321,8476220.1924624,0
+HWM.US,D,20190829,000000,20.5876,20.7852,20.4358,20.6345,3460815.2146536,0
+HWM.US,D,20190830,000000,20.7852,20.8502,20.5396,20.6575,3794813.475742,0
+HWM.US,D,20190903,000000,20.5556,20.7852,20.3959,20.7693,3739639.4203102,0
+HWM.US,D,20190904,000000,20.8582,20.8981,20.6815,20.7693,3131375.5593941,0
+HWM.US,D,20190905,000000,20.8422,20.946,20.6815,20.7932,4323941.3017403,0
+HWM.US,D,20190906,000000,20.8821,20.9849,20.6575,20.7773,3662777.179115,0
+HWM.US,D,20190909,000000,20.8662,21.1297,20.7773,21.0249,3827818.5432138,0
+HWM.US,D,20190910,000000,21.0009,21.3783,20.946,21.3543,3008531.5997682,0
+HWM.US,D,20190911,000000,21.2585,21.511,21.1057,21.499,3785138.3332015,0
+HWM.US,D,20190912,000000,21.5869,21.7237,21.4582,21.6029,2802800.3464177,0
+HWM.US,D,20190913,000000,21.7317,21.7826,21.532,21.6588,3094778.4988433,0
+HWM.US,D,20190916,000000,21.5869,21.8834,21.5869,21.7477,2582643.023819,0
+HWM.US,D,20190917,000000,21.6667,21.8754,21.4422,21.7786,3588180.7182724,0
+HWM.US,D,20190918,000000,21.7157,21.8594,21.523,21.8346,3932156.626617,0
+HWM.US,D,20190919,000000,21.8514,21.9104,21.6429,21.6997,3552949.9372977,0
+HWM.US,D,20190920,000000,21.7716,21.8306,21.1776,21.3623,7449360.9239208,0
+HWM.US,D,20190923,000000,21.2665,21.4262,21.1536,21.4022,5769635.3773346,0
+HWM.US,D,20190924,000000,21.4262,21.5949,21.1776,21.2096,4423797.9080002,0
+HWM.US,D,20190925,000000,21.1696,21.3064,20.9699,21.1776,5080323.291097,0
+HWM.US,D,20190926,000000,21.2255,21.2665,20.9619,21.0249,2808457.7856007,0
+HWM.US,D,20190927,000000,21.0498,21.1696,20.8292,20.8741,3123915.1119729,0
+HWM.US,D,20190930,000000,20.8662,20.938,20.7054,20.7852,6232913.3357882,0
+HWM.US,D,20191001,000000,20.8092,20.8821,20.0195,20.1962,6595855.8891275,0
+HWM.US,D,20191002,000000,19.9876,20.0275,19.163,19.3477,5286126.664777,0
+HWM.US,D,20191003,000000,19.3227,19.4066,18.9803,19.3866,4222690.3691095,0
+HWM.US,D,20191004,000000,19.3557,19.5863,19.151,19.5783,2821529.5953278,0
+HWM.US,D,20191007,000000,19.8668,19.9677,19.6182,19.787,3721361.9251309,0
+HWM.US,D,20191008,000000,19.7071,20.1244,19.6262,19.8828,4668205.6914029,0
+HWM.US,D,20191009,000000,20.1004,20.5396,19.9876,20.4598,2239980.3064746,0
+HWM.US,D,20191010,000000,20.3171,20.8662,20.3171,20.8012,2188382.2173819,0
+HWM.US,D,20191011,000000,21.0658,21.4182,21.0658,21.1456,3132454.3593233,0
+HWM.US,D,20191014,000000,21.4182,21.5789,21.3383,21.4582,2764122.8146942,0
+HWM.US,D,20191015,000000,21.5869,22.3207,21.515,22.2728,4072349.5321795,0
+HWM.US,D,20191016,000000,22.2568,22.3207,21.9613,21.9923,3598274.5593928,0
+HWM.US,D,20191017,000000,22.0891,22.2088,21.9383,22.145,2906093.6867139,0
+HWM.US,D,20191018,000000,22.129,22.129,21.5869,21.5949,3796021.4912617,0
+HWM.US,D,20191021,000000,21.6917,21.8754,21.547,21.6189,3061143.3801593,0
+HWM.US,D,20191022,000000,21.6429,21.7786,21.491,21.6508,2486658.8785863,0
+HWM.US,D,20191023,000000,21.6189,21.8754,21.523,21.7786,3162064.762951,0
+HWM.US,D,20191024,000000,21.8346,21.9463,21.6349,21.9303,2912822.9141274,0
+HWM.US,D,20191025,000000,21.9303,22.129,21.8834,22.0971,2222064.4146143,0
+HWM.US,D,20191028,000000,22.145,22.3287,22.0611,22.113,3782497.9278038,0
+HWM.US,D,20191029,000000,22.0331,22.3287,21.9843,22.137,2387639.669486,0
+HWM.US,D,20191030,000000,22.0651,22.1031,21.7477,22.0093,2364067.3401138,0
+HWM.US,D,20191031,000000,21.9773,21.9773,21.6957,21.9613,2541289.026533,0
+HWM.US,D,20191101,000000,22.176,22.8168,22.0811,22.8168,4984397.2427965,0
+HWM.US,D,20191104,000000,23.0495,23.1134,22.8898,23.0095,5455252.8442068,0
+HWM.US,D,20191105,000000,22.6012,23.6245,22.0173,23.5926,7911788.4634887,0
+HWM.US,D,20191106,000000,23.5926,23.5926,23.2332,23.5366,4611455.0054337,0
+HWM.US,D,20191107,000000,23.5526,23.6165,23.0655,23.1294,3779757.3552817,0
+HWM.US,D,20191108,000000,23.1603,23.2811,23.0055,23.1772,2611231.7227785,0
+HWM.US,D,20191111,000000,23.2012,23.6405,23.1214,23.6085,4385206.5200036,0
+HWM.US,D,20191112,000000,23.5526,23.6953,23.4498,23.6006,3812472.9397642,0
+HWM.US,D,20191113,000000,23.4259,23.7273,23.3609,23.6006,2111991.7633424,0
+HWM.US,D,20191114,000000,23.6805,24.2574,23.5746,24.1766,4869295.2002112,0
+HWM.US,D,20191115,000000,24.3133,24.7167,24.1606,24.6887,6562320.9375679,0
+HWM.US,D,20191118,000000,24.6248,24.9813,24.513,24.8494,6051150.0719511,0
+HWM.US,D,20191119,000000,24.8335,24.8734,24.7287,24.8096,4510235.1246115,0
+HWM.US,D,20191120,000000,24.7047,24.8255,24.505,24.6648,4824253.0494068,0
+HWM.US,D,20191121,000000,24.561,24.8894,24.4491,24.4891,2750867.6991296,0
+HWM.US,D,20191122,000000,24.545,24.6538,24.3613,24.4411,3498678.3876561,0
+HWM.US,D,20191125,000000,24.545,24.7856,24.509,24.7686,2845067.8678778,0
+HWM.US,D,20191126,000000,24.7856,25.0411,24.6568,25.0331,4844297.4926595,0
+HWM.US,D,20191127,000000,25.0331,25.121,24.8654,25.0102,2234001.3308225,0
+HWM.US,D,20191129,000000,24.9613,24.9853,24.7447,24.7686,2918764.8279436,0
+HWM.US,D,20191202,000000,24.8654,24.9533,24.4491,24.4491,2699805.5041521,0
+HWM.US,D,20191203,000000,24.2096,24.6488,24.0089,24.561,3912063.1014733,0
+HWM.US,D,20191204,000000,24.6887,24.7367,24.2415,24.2574,3242075.2568644,0
+HWM.US,D,20191205,000000,24.3933,24.4372,24.2176,24.3853,2152610.5339357,0
+HWM.US,D,20191206,000000,24.6099,24.8415,24.497,24.8175,2806662.7907325,0
+HWM.US,D,20191209,000000,24.6488,24.8415,24.537,24.6328,2106762.0377803,0
+HWM.US,D,20191210,000000,24.7606,24.9174,24.7287,24.8096,3244295.9620111,0
+HWM.US,D,20191211,000000,24.9533,25.0491,24.8494,24.9853,2036561.9120253,0
+HWM.US,D,20191212,000000,25.0102,25.3955,24.9214,25.2957,3655705.3801362,0
+HWM.US,D,20191213,000000,25.2238,25.4325,25.121,25.3197,2697267.2692212,0
+HWM.US,D,20191216,000000,25.2718,25.5882,25.2718,25.4405,4942495.3313403,0
+HWM.US,D,20191217,000000,25.3995,25.4445,24.9573,25.1849,3355315.1926081,0
+HWM.US,D,20191218,000000,25.0651,25.0811,24.6099,24.6179,5394440.3813455,0
+HWM.US,D,20191219,000000,24.6408,24.8564,24.513,24.8016,6022956.0314616,0
+HWM.US,D,20191220,000000,24.9853,25.113,24.8096,25.113,8073422.1420173,0
+HWM.US,D,20191223,000000,25.0571,25.3277,25.0491,25.2238,4285046.4073569,0
+HWM.US,D,20191224,000000,25.2558,25.2638,25.0251,25.0491,699398.91565918,0
+HWM.US,D,20191226,000000,25.0971,25.137,24.8175,24.9613,5410733.5657915,0
+HWM.US,D,20191227,000000,24.9853,25.0731,24.8255,24.9134,4946561.1149175,0
+HWM.US,D,20191230,000000,24.8974,24.9813,24.6139,24.6967,1827384.9095974,0
+HWM.US,D,20191231,000000,24.6807,24.7407,24.501,24.6179,1864532.8893321,0
+HWM.US,D,20200102,000000,24.7287,25.2318,24.6568,25.2318,3585187.724597,0
+HWM.US,D,20200103,000000,24.8814,25.2238,24.7367,25.1929,2482286.5836086,0
+HWM.US,D,20200106,000000,25.0811,25.2318,24.8016,24.9693,3015808.7413519,0
+HWM.US,D,20200107,000000,25.0251,25.2088,24.7606,25.129,2424669.4520139,0
+HWM.US,D,20200108,000000,25.0172,25.0411,24.561,24.5779,3458981.1546069,0
+HWM.US,D,20200109,000000,24.4092,24.521,23.6725,23.8162,5584259.0853224,0
+HWM.US,D,20200110,000000,23.7833,23.7833,22.9975,23.0814,4981835.9694269,0
+HWM.US,D,20200113,000000,23.2092,23.6006,23.0095,23.5606,3789694.935688,0
+HWM.US,D,20200114,000000,23.4738,23.7793,23.4179,23.6645,4634651.7080896,0
+HWM.US,D,20200115,000000,23.5206,23.7273,23.2012,23.3529,3077590.8219769,0
+HWM.US,D,20200116,000000,23.1603,24.0089,23.1603,24.0009,5874410.1893999,0
+HWM.US,D,20200117,000000,24.0887,24.1047,23.3779,23.4578,5422043.4358012,0
+HWM.US,D,20200121,000000,23.2571,23.6645,23.2332,23.5206,10706381.115738,0
+HWM.US,D,20200122,000000,22.6971,23.2571,22.5284,23.0735,9197741.0175332,0
+HWM.US,D,20200123,000000,22.9766,23.6805,22.8728,23.6245,4973074.3510605,0
+HWM.US,D,20200124,000000,23.7513,23.8482,23.0095,23.2891,6630357.453437,0
+HWM.US,D,20200127,000000,22.8568,24.7936,22.7939,24.537,12527556.665296,0
+HWM.US,D,20200128,000000,24.8255,25.2558,24.8016,25.177,6782524.3370438,0
+HWM.US,D,20200129,000000,25.1051,25.2168,24.521,24.9214,4673543.5974593,0
+HWM.US,D,20200130,000000,24.6568,24.8016,24.0329,24.3613,7429301.4555993,0
+HWM.US,D,20200131,000000,24.2415,24.3133,23.884,23.9599,3596528.6464154,0
+HWM.US,D,20200203,000000,24.1127,24.2974,23.9759,24.0488,3218264.5297363,0
+HWM.US,D,20200204,000000,24.3054,24.4531,24.2096,24.3853,3060791.7935529,0
+HWM.US,D,20200205,000000,24.545,25.0731,24.505,25.0102,3346477.4472271,0
+HWM.US,D,20200206,000000,25.0731,25.2398,24.6448,25.137,3244458.2327525,0
+HWM.US,D,20200207,000000,25.0971,25.1051,24.7886,25.0571,2291827.8117071,0
+HWM.US,D,20200210,000000,25.0571,25.3597,24.9054,25.3357,5320873.6385412,0
+HWM.US,D,20200211,000000,25.4804,26.0944,25.4165,25.6332,3229249.8582632,0
+HWM.US,D,20200212,000000,25.6491,26.3829,25.6491,26.2671,4528990.4169739,0
+HWM.US,D,20200213,000000,26.1862,26.7773,26.0175,26.3789,4585586.8455715,0
+HWM.US,D,20200214,000000,26.299,26.7223,26.2182,26.7063,4587120.4042453,0
+HWM.US,D,20200218,000000,26.6744,26.6744,26.3469,26.5616,2799160.273119,0
+HWM.US,D,20200219,000000,26.6585,27.4341,26.6335,27.2744,5136564.1264033,0
+HWM.US,D,20200220,000000,27.2984,27.2984,26.323,26.9769,4735006.1449575,0
+HWM.US,D,20200221,000000,26.7932,26.937,26.5856,26.7932,4149169.7031825,0
+HWM.US,D,20200224,000000,25.9376,26.6016,25.8089,26.4748,5880437.2452718,0
+HWM.US,D,20200225,000000,26.5776,26.6585,25.121,25.3835,12778709.702853,0
+HWM.US,D,20200226,000000,25.4884,26.0984,25.3357,25.4964,9101918.1413707,0
+HWM.US,D,20200227,000000,24.6807,25.129,24.2086,24.3203,11672269.657361,0
+HWM.US,D,20200228,000000,23.4328,23.8312,22.9756,23.4968,15453430.354055,0
+HWM.US,D,20200302,000000,23.5996,23.9759,23.2002,23.9759,9208812.4897872,0
+HWM.US,D,20200303,000000,23.911,24.569,22.9995,23.0475,7966152.1668846,0
+HWM.US,D,20200304,000000,23.5196,23.5916,22.8628,23.3449,5147065.6477196,0
+HWM.US,D,20200305,000000,22.6951,22.7121,21.3343,21.4142,6193749.9935117,0
+HWM.US,D,20200306,000000,20.6455,21.3104,20.2551,20.7733,5728378.5421593,0
+HWM.US,D,20200309,000000,19.3157,19.4684,18.2925,18.4452,5218606.0095983,0
+HWM.US,D,20200310,000000,19.1959,19.6212,18.6219,19.4525,5597110.5273759,0
+HWM.US,D,20200311,000000,18.7487,18.8774,17.349,17.6984,5062667.83376,0
+HWM.US,D,20200312,000000,16.2579,16.8598,15.7307,15.9154,10696533.685743,0
+HWM.US,D,20200313,000000,16.9407,16.9647,15.558,16.4266,7683417.4366937,0
+HWM.US,D,20200316,000000,14.4089,15.3553,13.737,13.9607,7452075.4529905,0
+HWM.US,D,20200317,000000,14.3141,14.7534,13.4974,14.1294,6597483.6048981,0
+HWM.US,D,20200318,000000,12.9523,13.0802,10.9077,12.553,5436508.570228,0
+HWM.US,D,20200319,000000,12.2315,12.9204,11.3191,12.6888,7203395.5417345,0
+HWM.US,D,20200320,000000,12.7128,12.8096,10.4066,10.6063,10288967.680179,0
+HWM.US,D,20200323,000000,10.5673,10.5903,9.11008,9.59895,8606883.1978147,0
+HWM.US,D,20200324,000000,10.19,12.2715,10.0862,12.1278,9261709.7464827,0
+HWM.US,D,20200325,000000,12.2156,13.5134,11.8482,12.9443,10311702.612392,0
+HWM.US,D,20200326,000000,13.144,14.2741,12.7128,14.1853,13782929.19795,0
+HWM.US,D,20200327,000000,13.3447,13.769,12.6329,13.3527,7992158.5573784,0
+HWM.US,D,20200330,000000,13.4096,13.4496,12.5361,13.128,5396121.1856919,0
+HWM.US,D,20200331,000000,12.9933,13.2249,12.545,12.8575,6340943.5793947,0
+HWM.US,D,20200401,000000,15.3373,15.3373,12.6579,13.145,2642215.4176809,0
+HWM.US,D,20200402,000000,12.9164,13.6542,11.9501,12.4482,4450281.0940059,0
+HWM.US,D,20200403,000000,12.0498,12.6379,11.8012,12.4881,4069922.4827566,0
+HWM.US,D,20200406,000000,12.9863,13.9417,12.2785,12.6379,6060476.6328989,0
+HWM.US,D,20200407,000000,13.4046,13.9117,11.96,12.0598,5709751.463716,0
+HWM.US,D,20200408,000000,12.4482,13.3347,12.2585,13.0252,6618258.2664873,0
+HWM.US,D,20200409,000000,13.8319,14.1014,13.155,13.1949,3307105.7573319,0
+HWM.US,D,20200413,000000,13.1051,13.3247,12.1597,12.548,4076541.5263333,0
+HWM.US,D,20200414,000000,12.7776,13.0053,11.9201,12.1497,4946398.844176,0
+HWM.US,D,20200415,000000,12.0199,12.0498,10.2918,11.3241,7563387.1715905,0
+HWM.US,D,20200416,000000,10.8848,11.3041,10.3567,10.6951,8227054.4706533,0
+HWM.US,D,20200417,000000,11.2043,11.6515,11.0446,11.6017,10331066.92087,0
+HWM.US,D,20200420,000000,11.5717,12.5181,11.344,11.5917,6348792.6752584,0
+HWM.US,D,20200421,000000,11.3241,11.4528,10.5364,10.5463,3318565.8780282,0
+HWM.US,D,20200422,000000,10.8948,11.2541,10.6153,10.785,2789281.7913161,0
+HWM.US,D,20200423,000000,10.765,11.344,10.725,10.9547,4700371.3583727,0
+HWM.US,D,20200424,000000,11.0246,11.2841,10.5364,10.765,6744640.1289451,0
+HWM.US,D,20200427,000000,10.8549,11.5068,10.8149,11.364,2788352.2404021,0
+HWM.US,D,20200428,000000,11.6315,12.1986,11.5217,11.9401,2888859.9329703,0
+HWM.US,D,20200429,000000,12.3484,13.8718,12.2785,13.8319,4158947.0161898,0
+HWM.US,D,20200430,000000,13.5044,13.5943,12.7576,13.0153,3254227.5323899,0
+HWM.US,D,20200501,000000,12.8675,12.9065,12.1497,12.4881,2465967.3557103,0
+HWM.US,D,20200504,000000,12.2485,12.3085,11.373,11.9001,3028238.4798119,0
+HWM.US,D,20200505,000000,12.3983,12.9863,12.1098,12.1597,3131885.410057,0
+HWM.US,D,20200506,000000,12.2186,12.2985,11.403,11.4428,2313497.967388,0
+HWM.US,D,20200507,000000,11.4528,12.2485,11.4528,11.8212,3486343.8079643,0
+HWM.US,D,20200508,000000,11.9101,12.5879,11.9101,12.568,2163708.0496419,0
+HWM.US,D,20200511,000000,12.2086,12.4282,11.6615,11.7114,1776809.5268442,0
+HWM.US,D,20200512,000000,11.9201,12.0498,11.0645,11.0745,2574865.0466136,0
+HWM.US,D,20200513,000000,10.9547,11.0146,10.4665,10.6053,2270965.0030484,0
+HWM.US,D,20200514,000000,10.3567,11.2541,9.83057,11.2043,3413399.1030022,0
+HWM.US,D,20200515,000000,11.0146,11.1544,10.6951,10.725,2894202.8473828,0
+HWM.US,D,20200518,000000,11.2541,12.3683,11.2492,12.2885,3479337.1176163,0
+HWM.US,D,20200519,000000,12.2385,12.4182,11.8512,11.9999,1637539.1604968,0
+HWM.US,D,20200520,000000,12.2285,12.9463,12.2086,12.6978,2605313.8490721,0
+HWM.US,D,20200521,000000,12.568,12.9164,12.3134,12.3783,2379379.8884125,0
+HWM.US,D,20200522,000000,12.3983,12.6179,12.0199,12.3184,2010415.2875575,0
+HWM.US,D,20200526,000000,13.115,13.3447,12.8875,13.0053,2561114.1037835,0
+HWM.US,D,20200527,000000,13.2749,14.1014,12.8475,13.9617,6239180.7927585,0
+HWM.US,D,20200528,000000,14.2911,14.3011,13.2149,13.2249,2967230.6910581,0
+HWM.US,D,20200529,000000,13.175,13.3796,12.7477,13.0252,6825653.2957732,0
+HWM.US,D,20200601,000000,13.1051,13.7031,13.0452,13.3547,2311701.9708485,0
+HWM.US,D,20200602,000000,13.3547,14.1414,13.3047,13.9317,2844208.4339508,0
+HWM.US,D,20200603,000000,14.381,15.1278,14.2512,15.1078,2710017.5424791,0
+HWM.US,D,20200604,000000,15.1078,15.5849,14.9481,15.4662,4171511.9802677,0
+HWM.US,D,20200605,000000,16.741,17.1893,16.2618,17.0894,4244314.4479131,0
+HWM.US,D,20200608,000000,17.945,18.3045,17.5856,17.6555,5266023.1229209,0
+HWM.US,D,20200609,000000,16.9607,17.1294,15.9883,16.152,3323206.6208992,0
+HWM.US,D,20200610,000000,15.9633,15.9633,14.6685,14.9081,4759056.2715129,0
+HWM.US,D,20200611,000000,13.8129,14.2113,12.9264,12.9264,3189229.0854022,0
+HWM.US,D,20200612,000000,13.9916,14.1014,13.2249,13.9417,4068078.4059975,0
+HWM.US,D,20200615,000000,13.0852,14.5986,13.0252,14.4598,3009996.0431261,0
+HWM.US,D,20200616,000000,15.3174,15.562,14.7384,15.1676,4146863.8559801,0
+HWM.US,D,20200617,000000,15.3373,15.3973,14.7284,14.7384,5789582.6584768,0
+HWM.US,D,20200618,000000,14.4698,14.8582,14.361,14.5197,4557006.1599821,0
+HWM.US,D,20200619,000000,14.9381,15.1876,13.763,13.8818,9294250.0384975,0
+HWM.US,D,20200622,000000,13.8518,14.6385,13.5094,14.5886,3866614.2721441,0
+HWM.US,D,20200623,000000,14.5986,15.0978,14.0315,14.9779,5007079.0864332,0
+HWM.US,D,20200624,000000,14.7084,14.8981,14.2711,14.5587,6661725.790097,0
+HWM.US,D,20200625,000000,14.2312,15.1976,14.1314,15.1377,4402822.9121623,0
+HWM.US,D,20200626,000000,15.2975,15.4272,14.9091,15.3573,9116976.2651736,0
+HWM.US,D,20200629,000000,15.7147,16.2369,15.4462,16.152,4929073.9383492,0
+HWM.US,D,20200630,000000,15.9533,16.2169,15.6748,15.7846,5518158.7999669,0
+HWM.US,D,20200701,000000,15.8645,16.172,15.1776,15.2176,4385951.7634088,0
+HWM.US,D,20200702,000000,15.565,15.8046,15.0978,15.2475,4636387.6043546,0
+HWM.US,D,20200706,000000,15.7047,15.8146,15.3523,15.6748,2371913.4309637,0
+HWM.US,D,20200707,000000,15.4961,15.555,14.9979,15.0778,3207820.1036808,0
+HWM.US,D,20200708,000000,14.9779,15.3673,14.8981,15.2675,3246186.1156475,0
+HWM.US,D,20200709,000000,14.9879,15.1576,14.6785,14.7084,2803385.3224238,0
+HWM.US,D,20200710,000000,14.7084,15.2875,14.5787,15.2675,1495402.0110507,0
+HWM.US,D,20200713,000000,15.3174,15.6349,15.0009,15.1676,2593959.9055275,0
+HWM.US,D,20200714,000000,15.0179,15.6349,14.9879,15.6249,2029118.4930152,0
+HWM.US,D,20200715,000000,16.0522,16.6611,15.9044,16.6313,3057906.9803718,0
+HWM.US,D,20200716,000000,16.5414,16.5414,15.9833,16.132,2682263.2356654,0
+HWM.US,D,20200717,000000,16.142,16.4714,15.8745,16.3816,3031212.4417337,0
+HWM.US,D,20200720,000000,16.152,16.2818,15.3075,15.6149,2838492.8978357,0
+HWM.US,D,20200721,000000,15.8346,16.187,15.7347,16.0332,2672673.2351806,0
+HWM.US,D,20200722,000000,15.8545,16.112,15.7097,16.0722,2034530.5227436,0
+HWM.US,D,20200723,000000,15.9833,16.112,15.555,15.6848,2555447.6495592,0
+HWM.US,D,20200724,000000,15.7347,15.7946,15.3823,15.4862,1849577.9376673,0
+HWM.US,D,20200727,000000,15.3973,15.4712,15.0578,15.1776,3090578.4913194,0
+HWM.US,D,20200728,000000,15.1377,15.6549,15.1278,15.2575,2413973.6064763,0
+HWM.US,D,20200729,000000,15.1976,15.2875,14.6984,15.2076,2699853.5843718,0
+HWM.US,D,20200730,000000,14.9281,15.2975,14.5986,15.0678,3399205.4214825,0
+HWM.US,D,20200731,000000,14.9879,15.0578,14.4598,14.7184,3017091.8822147,0
+HWM.US,D,20200803,000000,14.7384,15.2325,14.5487,15.0678,3059686.9501713,0
+HWM.US,D,20200804,000000,15.0578,15.2275,14.8582,14.9581,2173431.2724021,0
+HWM.US,D,20200805,000000,15.0778,16.0821,15.0778,16.0133,2688905.3176808,0
+HWM.US,D,20200806,000000,15.2575,17.2891,15.2575,17.2092,3943027.7646222,0
+HWM.US,D,20200807,000000,17.0605,17.0605,16.4515,16.8908,2404765.2427353,0
+HWM.US,D,20200810,000000,16.9007,17.8751,16.9007,17.8352,2945049.683043,0
+HWM.US,D,20200811,000000,18.2645,18.9124,18.1396,18.2046,4827705.810183,0
+HWM.US,D,20200812,000000,18.524,18.5839,17.7553,18.0149,3105784.8624663,0
+HWM.US,D,20200813,000000,17.7154,17.945,17.3979,17.4079,1720604.7517028,0
+HWM.US,D,20200814,000000,17.3979,17.7653,17.2092,17.4768,1331969.3309689,0
+HWM.US,D,20200817,000000,17.5068,17.5666,17.1214,17.2791,1857452.0753121,0
+HWM.US,D,20200818,000000,17.0105,17.2192,16.8208,16.8608,2491455.8821712,0
+HWM.US,D,20200819,000000,17.0705,17.368,16.9207,17.0505,1428096.7151894,0
+HWM.US,D,20200820,000000,16.781,17.0994,16.6173,16.8708,1395599.4950381,0
+HWM.US,D,20200821,000000,16.811,17.0605,16.7011,16.8408,1265488.4105408,0
+HWM.US,D,20200824,000000,16.8608,17.4279,16.8508,17.368,2359099.0507462,0
+HWM.US,D,20200825,000000,17.4279,17.5168,16.9207,17.368,2243856.7741869,0
+HWM.US,D,20200826,000000,17.3979,17.4668,17.1094,17.1194,2438496.5218586,0
+HWM.US,D,20200827,000000,17.2891,17.6555,17.1942,17.358,1982023.9178331,0
+HWM.US,D,20200828,000000,17.4868,17.9649,17.4279,17.935,1462989.9329551,0
+HWM.US,D,20200831,000000,17.7952,17.9201,17.2891,17.4468,2664286.2418592,0
+HWM.US,D,20200901,000000,17.2991,17.7404,17.1793,17.4668,1647005.9554187,0
+HWM.US,D,20200902,000000,17.4968,18.2845,17.358,18.2645,2114266.5587362,0
+HWM.US,D,20200903,000000,18.2445,18.6339,17.4968,17.6555,2326163.0985902,0
+HWM.US,D,20200904,000000,17.9949,18.2945,17.4079,17.6255,2457195.7206313,0
+HWM.US,D,20200908,000000,17.5068,17.6006,17.0455,17.2292,2400768.5744739,0
+HWM.US,D,20200909,000000,17.4279,17.5168,16.9307,17.0505,2991074.4733373,0
+HWM.US,D,20200910,000000,18.0349,18.0349,16.8608,16.9107,5134812.2033984,0
+HWM.US,D,20200911,000000,16.9607,17.9999,16.9407,17.7254,4070990.2643021,0
+HWM.US,D,20200914,000000,17.8951,18.3543,17.6455,18.3143,3739398.0175405,0
+HWM.US,D,20200915,000000,18.2845,18.4092,17.9251,18.1347,2483855.2007759,0
+HWM.US,D,20200916,000000,18.0748,18.9423,17.8152,18.7027,3720789.9708508,0
+HWM.US,D,20200917,000000,18.4342,18.9913,18.2345,18.4142,6245383.141098,0
+HWM.US,D,20200918,000000,18.2245,18.6589,17.4968,17.6255,7177969.1188907,0
+HWM.US,D,20200921,000000,17.1294,17.1394,16.6711,16.811,3753860.1469535,0
+HWM.US,D,20200922,000000,16.7111,17.1693,16.5613,17.0105,2764927.1567027,0
+HWM.US,D,20200923,000000,17.0405,17.4918,16.3617,16.3716,2680855.8875684,0
+HWM.US,D,20200924,000000,16.3217,16.7111,16.0821,16.4016,2359456.6473801,0
+HWM.US,D,20200925,000000,16.2319,16.7111,16.192,16.6013,1943857.2384437,0
+HWM.US,D,20200928,000000,16.8608,17.4868,16.8608,17.1194,1828460.7045129,0
+HWM.US,D,20200929,000000,17.4368,17.4968,17.0794,17.2292,1826982.2377576,0
+HWM.US,D,20200930,000000,17.2192,17.3191,16.5264,16.6511,2494098.2909114,0
+HWM.US,D,20201001,000000,16.8708,17.1693,16.756,17.1594,2588731.1816367,0
+HWM.US,D,20201002,000000,16.5713,17.8951,16.4416,17.8052,1933298.6218665,0
+HWM.US,D,20201005,000000,17.955,18.2345,17.9251,18.1048,2341160.1204472,0
+HWM.US,D,20201006,000000,18.2945,18.3543,17.4179,17.4568,2498462.5725191,0
+HWM.US,D,20201007,000000,17.8552,18.2345,17.5367,18.0349,1961177.1359143,0
+HWM.US,D,20201008,000000,18.1646,18.7127,18.1048,18.6539,1486947.905756,0
+HWM.US,D,20201009,000000,18.7926,18.8226,18.1946,18.2245,1830150.5239005,0
+HWM.US,D,20201012,000000,18.1247,18.3045,17.7354,18.1148,2007360.190265,0
+HWM.US,D,20201013,000000,17.8652,17.8751,17.4618,17.7753,1895481.5257411,0
+HWM.US,D,20201014,000000,17.8652,18.2745,17.8052,18.1846,1334001.7219219,0
+HWM.US,D,20201015,000000,17.935,18.4242,17.6655,18.4242,1699954.2973477,0
+HWM.US,D,20201016,000000,18.6738,18.7477,18.4242,18.514,2250792.3458765,0
+HWM.US,D,20201019,000000,18.524,18.7676,18.1746,18.534,2073968.3229409,0
+HWM.US,D,20201020,000000,18.6837,18.6837,18.1347,18.1446,2520135.7332138,0
+HWM.US,D,20201021,000000,18.0648,18.2395,17.8502,18.0648,1320276.8225441,0
+HWM.US,D,20201022,000000,18.1646,18.8026,18.1148,18.7726,2297478.2391914,0
+HWM.US,D,20201023,000000,18.9224,19.0761,18.569,18.8724,1617515.7523402,0
+HWM.US,D,20201026,000000,18.4842,18.544,17.9251,18.2046,1962637.5725872,0
+HWM.US,D,20201027,000000,18.0449,18.1646,17.3879,17.4568,1928233.1703883,0
+HWM.US,D,20201028,000000,16.9407,17.1494,16.5214,16.6113,2496013.4863289,0
+HWM.US,D,20201029,000000,16.5913,17.2691,16.5014,17.1394,2081023.0935085,0
+HWM.US,D,20201030,000000,17.0705,17.2292,16.771,17.1793,2744075.3664278,0
+HWM.US,D,20201102,000000,17.4668,17.8951,17.2641,17.7753,2247008.0319188,0
+HWM.US,D,20201103,000000,18.1846,18.6738,17.9949,18.554,2987815.0351111,0
+HWM.US,D,20201104,000000,18.3143,18.6289,17.8552,18.0948,1887227.754695,0
+HWM.US,D,20201105,000000,18.3045,19.0312,17.9749,18.7626,4722667.5585807,0
+HWM.US,D,20201106,000000,18.7626,18.9813,18.5939,18.7726,2845107.9347275,0
+HWM.US,D,20201109,000000,19.9975,24.3593,19.9177,22.3367,9819924.1020483,0
+HWM.US,D,20201110,000000,22.4565,24.0449,22.3567,22.9047,7670409.7339261,0
+HWM.US,D,20201111,000000,23.7902,23.7902,21.9743,22.187,4908119.9776075,0
+HWM.US,D,20201112,000000,21.7407,22.0083,21.0618,21.3513,4729599.1235853,0
+HWM.US,D,20201113,000000,21.7507,22.4565,21.7407,22.2668,3398159.6767044,0
+HWM.US,D,20201116,000000,23.3439,23.8402,22.7859,23.0844,6402572.4043194,0
+HWM.US,D,20201117,000000,22.6361,23.5526,22.6142,23.4039,4111908.5345972,0
+HWM.US,D,20201118,000000,23.8002,23.92,23.0745,23.0944,4482921.553145,0
+HWM.US,D,20201119,000000,22.8448,23.5226,22.5812,23.4738,4379217.527639,0
+HWM.US,D,20201120,000000,23.3789,23.8602,23.2142,23.8502,4951189.8377335,0
+HWM.US,D,20201123,000000,24.1896,24.5989,23.95,24.2196,4453330.1812709,0
+HWM.US,D,20201124,000000,24.8974,25.2937,24.6478,25.136,4064255.0268611,0
+HWM.US,D,20201125,000000,24.6478,25.2538,24.3493,24.4491,4600025.936546,0
+HWM.US,D,20201127,000000,24.519,24.6877,24.2196,24.499,1802490.3741838,0
+HWM.US,D,20201130,000000,24.2594,24.4591,23.334,23.3639,6991963.7773376,0
+HWM.US,D,20201201,000000,24.2395,24.4391,23.5726,23.6715,6348171.6390874,0
+HWM.US,D,20201202,000000,23.5127,24.2495,23.4239,24.1596,3359743.5811754,0
+HWM.US,D,20201203,000000,24.1696,25.4135,24.1596,24.9473,6175800.044829,0
+HWM.US,D,20201204,000000,25.2438,25.5434,25.0861,25.2638,5261077.871992,0
+HWM.US,D,20201207,000000,25.2638,25.6931,25.0172,25.4734,2845732.9775834,0
+HWM.US,D,20201208,000000,25.126,25.4035,24.8076,25.3437,2391399.9433339,0
+HWM.US,D,20201209,000000,25.4535,25.7131,24.9773,25.3437,2483968.3896264,0
+HWM.US,D,20201210,000000,25.0361,26.33,25.0361,26.0225,3451182.1423053,0
+HWM.US,D,20201211,000000,25.7529,26.5596,25.6631,26.322,3838249.9475432,0
+HWM.US,D,20201214,000000,27.2166,27.2964,26.4069,26.6993,3598341.6713661,0
+HWM.US,D,20201215,000000,27.0369,27.1566,26.332,26.8272,2465107.9217834,0
+HWM.US,D,20201216,000000,26.8272,26.937,25.9326,26.7193,3211382.0466225,0
+HWM.US,D,20201217,000000,26.7683,26.8571,25.9027,26.8472,4055791.9065252,0
+HWM.US,D,20201218,000000,26.7393,27.2564,26.6694,27.1566,7438813.3257272,0
+HWM.US,D,20201221,000000,26.4418,26.6595,26.0824,26.3519,3687402.264964,0
+HWM.US,D,20201222,000000,26.4019,26.5057,26.0735,26.3519,1879801.3640961,0
+HWM.US,D,20201223,000000,26.5996,27.7955,26.5896,27.6558,3280269.9830485,0
+HWM.US,D,20201224,000000,27.6458,27.7057,26.9969,27.2664,882231.9643843,0
+HWM.US,D,20201228,000000,27.3563,27.9553,27.3563,27.6158,1597402.1937717,0
+HWM.US,D,20201229,000000,27.7057,27.9553,27.3663,27.8554,2729596.2086036,0
+HWM.US,D,20201230,000000,27.7556,28.6352,27.7556,28.2438,2695370.1038861,0
+HWM.US,D,20201231,000000,28.3416,28.5602,28.124,28.4215,2298634.1678063,0
+HWM.US,D,20210104,000000,28.3716,28.3815,26.7193,26.7583,3216431.4713607,0
+HWM.US,D,20210105,000000,26.8571,27.8954,26.7093,27.7955,3674284.3783597,0
+HWM.US,D,20210106,000000,27.9752,28.5204,27.546,27.9154,3150048.7147146,0
+HWM.US,D,20210107,000000,28.0451,28.1041,27.5809,27.6258,2331287.6486717,0
+HWM.US,D,20210108,000000,27.7257,27.8654,27.2066,27.7955,2035528.1873021,0
+HWM.US,D,20210111,000000,27.3563,28.2488,27.2864,28.0941,3103229.5991243,0
+HWM.US,D,20210112,000000,28.0941,28.9796,27.8854,28.7499,2377749.1676281,0
+HWM.US,D,20210113,000000,28.6202,28.7599,27.9752,28.0152,1673659.4255358,0
+HWM.US,D,20210114,000000,28.4115,28.8798,28.0451,28.4704,6054950.4126487,0
+HWM.US,D,20210115,000000,28.144,28.144,27.508,27.8355,2126836.5311704,0
+HWM.US,D,20210119,000000,28.134,28.134,27.4112,27.6358,2669935.6676722,0
+HWM.US,D,20210120,000000,27.8255,27.8754,27.2264,27.2864,4975942.1358304,0
+HWM.US,D,20210121,000000,27.0967,27.2364,26.5206,26.8082,7610231.3289619,0
+HWM.US,D,20210122,000000,26.5996,26.917,26.2621,26.6495,2349523.0736588,0
+HWM.US,D,20210125,000000,26.3719,26.5007,25.2348,25.7231,7627464.0810343,0
+HWM.US,D,20210126,000000,26.0325,26.1722,24.8076,24.8974,7288836.0954586,0
+HWM.US,D,20210127,000000,24.2894,24.3493,22.8148,23.5028,8177769.2404616,0
+HWM.US,D,20210128,000000,23.9899,24.7726,23.9,24.6578,4744210.5020136,0
+HWM.US,D,20210129,000000,24.539,25.3037,23.9999,24.4791,5885534.7502297,0
+HWM.US,D,20210201,000000,24.8674,25.2338,24.4391,24.9473,2460975.0262329,0
+HWM.US,D,20210202,000000,25.4235,26.4508,25.126,26.0025,4376134.3835517,0
+HWM.US,D,20210203,000000,25.1958,27.1167,24.9972,26.7493,4096418.6904885,0
+HWM.US,D,20210204,000000,26.937,27.8355,26.6993,27.2264,5272860.5308288,0
+HWM.US,D,20210205,000000,27.566,27.6757,26.887,27.0169,2440429.7473584,0
+HWM.US,D,20210208,000000,27.2364,27.6558,27.1367,27.6258,1925280.2435626,0
+HWM.US,D,20210209,000000,27.3863,27.8055,27.2564,27.6458,2934383.8876428,0
+HWM.US,D,20210210,000000,27.7855,28.3317,27.536,28.2138,2993472.4742941,0
+HWM.US,D,20210211,000000,28.144,28.7001,27.7955,28.6302,3046784.4228844,0
+HWM.US,D,20210212,000000,28.3017,28.5902,27.9852,28.1639,1858084.1298668,0
+HWM.US,D,20210216,000000,28.2818,28.6501,27.9952,28.2638,2785148.8957655,0
+HWM.US,D,20210217,000000,28.6302,28.6302,28.2338,28.5204,1597151.7759608,0
+HWM.US,D,20210218,000000,28.1041,28.4315,27.546,27.6957,2002805.5911209,0
+HWM.US,D,20210219,000000,27.9453,28.6901,27.8654,28.5602,1933712.31209,0
+HWM.US,D,20210222,000000,28.114,29.0794,28.114,28.5303,2603159.2542275,0
+HWM.US,D,20210223,000000,28.5902,29.0495,28.0941,28.9596,1772590.4875667,0
+HWM.US,D,20210224,000000,28.9496,30.3932,28.7799,30.0158,3646350.7723936,0
+HWM.US,D,20210225,000000,29.876,30.0358,28.0451,28.2338,2898727.3963895,0
+HWM.US,D,20210226,000000,28.2438,28.4654,27.6747,27.9952,3199427.1003319,0
+HWM.US,D,20210301,000000,28.7899,29.279,28.7001,28.8298,2878215.1726661,0
+HWM.US,D,20210302,000000,28.7399,29.2192,28.4904,28.8598,2282262.8530034,0
+HWM.US,D,20210303,000000,29.0595,30.4331,28.8798,30.1736,4484615.3792177,0
+HWM.US,D,20210304,000000,30.2434,30.7177,28.5902,29.4289,7007892.353451,0
+HWM.US,D,20210305,000000,29.896,30.3932,28.4015,30.2434,3607081.2529652,0
+HWM.US,D,20210308,000000,30.7327,30.9952,29.6275,29.6874,3684337.1509591,0
+HWM.US,D,20210309,000000,29.946,30.3633,29.1093,29.6375,5635696.9070162,0
+HWM.US,D,20210310,000000,29.956,31.6491,29.8561,31.3206,4054328.4648385,0
+HWM.US,D,20210311,000000,31.3696,32.336,31.3696,31.4994,5625213.4157822,0
+HWM.US,D,20210312,000000,31.4295,31.7279,30.9622,31.4195,3366206.3640381,0
+HWM.US,D,20210315,000000,31.5892,31.8079,30.9174,31.689,2046827.0389282,0
+HWM.US,D,20210316,000000,31.8178,31.9076,30.9024,31.0122,3664259.6525552,0
+HWM.US,D,20210317,000000,31.0122,32.0664,30.9124,32.0265,3282653.9606079,0
+HWM.US,D,20210318,000000,31.8777,32.8241,31.6042,31.6292,4680859.8042214,0
+HWM.US,D,20210319,000000,31.6791,32.0415,30.523,31.689,3550543.9229709,0
+HWM.US,D,20210322,000000,31.6791,31.8578,31.0122,31.4195,3987645.2068193,0
+HWM.US,D,20210323,000000,30.9024,31.4295,30.0847,30.2434,3866170.5317832,0
+HWM.US,D,20210324,000000,30.6727,31.2508,30.2235,30.2235,2708635.2361631,0
+HWM.US,D,20210325,000000,29.8361,31.3396,29.4687,31.2208,2660026.1340608,0
+HWM.US,D,20210326,000000,31.3396,32.1163,31.1809,31.8578,2902899.3571185,0
+HWM.US,D,20210329,000000,31.8777,32.2162,31.2308,31.3895,2430232.7341001,0
+HWM.US,D,20210330,000000,31.5093,31.9366,31.1309,31.6292,4121683.844262,0
+HWM.US,D,20210331,000000,32.0265,32.4159,31.5892,31.9965,3198868.167778,0
+HWM.US,D,20210401,000000,31.8777,32.1663,31.5193,31.689,3023484.5480905,0
+HWM.US,D,20210405,000000,32.1563,32.3659,31.8378,31.9366,3322980.2431982,0
+HWM.US,D,20210406,000000,31.7579,31.9866,31.0221,31.2708,4128581.3524445,0
+HWM.US,D,20210407,000000,31.4095,31.9026,31.2758,31.6691,2687488.9545425,0
+HWM.US,D,20210408,000000,31.4894,31.7679,30.9422,31.6791,1825865.374321,0
+HWM.US,D,20210409,000000,31.7779,32.1663,31.3696,32.0963,1543753.6836435,0
+HWM.US,D,20210412,000000,32.1563,32.276,31.6591,32.1862,2365291.3823732,0
+HWM.US,D,20210413,000000,32.0565,32.2362,31.6391,32.0065,1910274.2066644,0
+HWM.US,D,20210414,000000,32.1762,33.2824,32.1762,32.4159,4300333.9138746,0
+HWM.US,D,20210415,000000,32.5157,32.5157,31.7879,32.2162,2151108.0270705,0
+HWM.US,D,20210416,000000,32.6744,32.7643,32.1163,32.5656,1791599.2027537,0
+HWM.US,D,20210419,000000,32.4059,32.6544,32.0664,32.4357,1834619.9809889,0
+HWM.US,D,20210420,000000,32.1563,32.2162,30.6528,30.8724,3718502.1537308,0
+HWM.US,D,20210421,000000,30.7327,31.8228,30.4231,31.7979,1549208.7852354,0
+HWM.US,D,20210422,000000,31.9666,32.1563,31.2907,31.2907,3132181.904745,0
+HWM.US,D,20210423,000000,31.4295,32.0365,31.3107,31.8278,2660365.7006123,0
+HWM.US,D,20210426,000000,32.1363,32.336,31.8877,32.0863,3883378.2420745,0
+HWM.US,D,20210427,000000,32.256,32.316,31.6791,31.8977,1622001.2361684,0
+HWM.US,D,20210428,000000,31.689,32.1563,31.5592,31.9866,4495707.8865677,0
+HWM.US,D,20210429,000000,32.296,32.4557,31.6192,32.0065,1821658.3550985,0
+HWM.US,D,20210430,000000,31.8678,32.1663,31.6491,31.8278,1860740.5620044,0
+HWM.US,D,20210503,000000,31.9666,32.296,31.7879,31.8977,2271514.9205611,0
+HWM.US,D,20210504,000000,31.9366,32.3859,31.5193,32.0565,2497560.0667288,0
+HWM.US,D,20210505,000000,32.276,32.6344,32.0714,32.2162,2782079.7750756,0
+HWM.US,D,20210506,000000,31.9866,32.2062,30.6827,32.0764,4184211.1682922,0
+HWM.US,D,20210507,000000,32.1663,33.5509,31.708,33.4311,4716716.6297233,0
+HWM.US,D,20210510,000000,33.7207,33.7516,32.4159,32.4457,2604034.7148942,0
+HWM.US,D,20210511,000000,31.9666,32.9629,31.7379,32.266,3912251.4156671,0
+HWM.US,D,20210512,000000,32.0664,32.3459,31.3795,31.7479,4527413.7864367,0
+HWM.US,D,20210513,000000,32.0165,32.7543,31.9566,32.2162,3100042.2812276,0
+HWM.US,D,20210514,000000,32.5256,33.2924,32.2362,33.1127,5182587.9150262,0
+HWM.US,D,20210517,000000,32.8541,33.6308,32.5856,33.5709,4136094.8884416,0
+HWM.US,D,20210518,000000,33.7306,34.0491,33.3712,33.5808,6724100.8600981,0
+HWM.US,D,20210519,000000,33.1925,33.4711,32.6744,33.4511,4509016.0907082,0
+HWM.US,D,20210520,000000,33.4012,33.7695,33.1227,33.6508,3157904.822277,0
+HWM.US,D,20210521,000000,34.0591,34.4065,33.541,33.6208,4499237.7760296,0
+HWM.US,D,20210524,000000,33.9193,34.0092,33.511,33.8994,4804957.8562442,0
+HWM.US,D,20210525,000000,33.9094,34.3276,33.6108,33.6308,3320354.8628691,0
+HWM.US,D,20210526,000000,33.7306,34.0591,33.6907,33.8794,2912939.1079917,0
+HWM.US,D,20210527,000000,35.0444,35.3989,34.5263,35.334,7822967.2693179,0
+HWM.US,D,20210528,000000,35.309,35.3639,34.8757,35.334,2596562.2474181,0
+HWM.US,D,20210601,000000,35.8311,35.8611,35.344,35.4637,3505775.228416,0
+HWM.US,D,20210602,000000,35.5037,35.6124,34.9646,35.264,2773202.9645162,0
+HWM.US,D,20210603,000000,34.9846,35.1143,34.5063,34.686,3122857.3471398,0
+HWM.US,D,20210604,000000,34.8457,35.0943,34.5862,35.0544,2526615.5444877,0
+HWM.US,D,20210607,000000,35.1043,35.284,34.8358,35.1543,2054846.4189034,0
+HWM.US,D,20210608,000000,35.1643,35.881,35.1643,35.5826,3718663.422801,0
+HWM.US,D,20210609,000000,35.344,35.5436,34.8757,34.8857,2059501.1851716,0
+HWM.US,D,20210610,000000,35.2441,35.4088,34.7859,34.8657,4667738.9126034,0
+HWM.US,D,20210611,000000,35.1243,35.4038,34.8158,35.2241,2034242.0414255,0
+HWM.US,D,20210614,000000,35.1543,35.324,34.6062,34.8158,1659144.2075469,0
+HWM.US,D,20210615,000000,34.721,35.0115,34.5862,34.8657,2019361.2134328,0
+HWM.US,D,20210616,000000,34.7959,35.4337,34.5363,34.7859,2770178.9190322,0
+HWM.US,D,20210617,000000,34.696,34.7559,33.3712,33.8794,3184619.3943399,0
+HWM.US,D,20210618,000000,33.3024,33.7795,32.9878,33.0527,4736500.6384528,0
+HWM.US,D,20210621,000000,33.3812,33.9892,33.3413,33.9293,3667860.6606755,0
+HWM.US,D,20210622,000000,33.8494,33.9492,33.0527,33.6707,3667385.8685061,0
+HWM.US,D,20210623,000000,33.6707,33.9492,33.4811,33.6707,1884294.8612942,0
+HWM.US,D,20210624,000000,34.0291,34.4515,33.6318,34.4365,1984433.9388448,0
+HWM.US,D,20210625,000000,34.5962,34.9156,34.3965,34.696,5251390.7093965,0
+HWM.US,D,20210628,000000,34.5363,34.7459,33.4711,33.7406,2258283.8451063,0
+HWM.US,D,20210629,000000,33.9392,34.2078,33.4711,33.531,3353074.4540365,0
+HWM.US,D,20210630,000000,33.6208,34.3875,33.6208,34.3276,2655492.5700129,0
+HWM.US,D,20210701,000000,34.4365,34.6461,34.2278,34.4763,2139430.5437143,0
+HWM.US,D,20210702,000000,34.6461,34.6561,34.1679,34.2976,1698480.8389486,0
+HWM.US,D,20210706,000000,34.0991,34.2078,32.958,33.3712,3340878.1049761,0
+HWM.US,D,20210707,000000,33.1626,33.6408,32.5107,33.1027,3090793.8506369,0
+HWM.US,D,20210708,000000,32.4557,33.2774,32.0764,32.8041,2828823.7653226,0
+HWM.US,D,20210709,000000,33.3313,33.8295,33.1626,33.8095,1810273.3597454,0
+HWM.US,D,20210712,000000,33.4511,33.9144,33.2025,33.7306,2562909.0986517,0
+HWM.US,D,20210713,000000,33.3712,33.5908,32.7043,32.7543,2304591.1066912,0
+HWM.US,D,20210714,000000,32.9729,33.4861,32.5356,32.6644,1948164.4247906,0
+HWM.US,D,20210715,000000,32.256,32.943,31.9766,32.276,4104804.6821386,0
+HWM.US,D,20210716,000000,32.5956,32.7543,31.4435,31.5293,6133755.8960562,0
+HWM.US,D,20210719,000000,30.7625,30.8125,29.8072,30.3633,4687828.4310621,0
+HWM.US,D,20210720,000000,30.3833,31.9866,30.2225,31.7579,3320358.869554,0
+HWM.US,D,20210721,000000,32.0764,32.903,32.0415,32.7343,1911230.802702,0
+HWM.US,D,20210722,000000,32.6344,32.6444,32.0565,32.1962,3811972.1041424,0
+HWM.US,D,20210723,000000,32.5856,32.6944,32.1013,32.2461,2198959.8657128,0
+HWM.US,D,20210726,000000,32.2262,32.7043,32.1313,32.3759,2350498.7014499,0
+HWM.US,D,20210727,000000,32.1862,32.6993,32.0165,32.5956,2409277.771687,0
+HWM.US,D,20210728,000000,33.3223,33.4311,32.3659,32.6744,3420211.469129,0
+HWM.US,D,20210729,000000,33.0727,33.4012,32.7942,32.9629,1846675.0944038,0
+HWM.US,D,20210730,000000,32.6644,32.9629,32.3659,32.6844,1736682.5768314,0
+HWM.US,D,20210802,000000,33.0927,33.8694,32.4857,32.5956,1861298.4928871,0
+HWM.US,D,20210803,000000,32.7043,32.933,31.5792,32.8641,2433750.603507,0
+HWM.US,D,20210804,000000,31.8678,32.5546,30.553,30.5729,5579598.3090266,0
+HWM.US,D,20210805,000000,30.7725,31.8338,30.7427,31.5403,5542384.2189898,0
+HWM.US,D,20210806,000000,32.0375,32.3769,31.5403,31.6302,4722580.4131825,0
+HWM.US,D,20210809,000000,31.3606,31.709,30.9094,31.4505,2850081.2324512,0
+HWM.US,D,20210810,000000,31.5203,32.5566,31.3905,32.1872,2008699.4247175,0
+HWM.US,D,20210811,000000,32.1573,32.915,31.7,32.895,2053182.642968,0
+HWM.US,D,20210812,000000,32.8051,32.8651,32.3669,32.5666,1308200.6740329,0
+HWM.US,D,20210813,000000,32.6056,32.6654,31.9975,32.0075,997788.7657141,0
+HWM.US,D,20210816,000000,31.6601,32.0774,31.2608,31.8688,1770660.2670806,0
+HWM.US,D,20210817,000000,31.4505,31.6302,31.0022,31.3706,1721109.5940094,0
+HWM.US,D,20210818,000000,31.709,32.8101,31.2708,32.1173,3649851.6133894,0
+HWM.US,D,20210819,000000,31.6302,32.0724,31.0022,31.6401,3771887.2243219,0
+HWM.US,D,20210820,000000,31.5303,31.8787,31.3606,31.7,1693425.4041828,0
+HWM.US,D,20210823,000000,32.0375,32.327,31.9776,32.0873,1815095.4051114,0
+HWM.US,D,20210824,000000,32.317,32.8551,32.312,32.4069,1691633.4143283,0
+HWM.US,D,20210825,000000,32.5666,33.0448,32.3869,32.8251,1811997.2359555,0
+HWM.US,D,20210826,000000,32.8151,32.8151,32.0774,32.0973,1227244.6024658,0
+HWM.US,D,20210827,000000,32.337,32.9649,32.277,32.6754,2090999.7390933,0
+HWM.US,D,20210830,000000,32.6954,32.7852,31.6601,31.6701,1527433.454074,0
+HWM.US,D,20210831,000000,31.5702,32.2471,31.4704,31.6401,3466052.9535856,0
+HWM.US,D,20210901,000000,31.8588,32.0075,31.3007,31.7889,2013355.192657,0
+HWM.US,D,20210902,000000,31.8388,32.257,31.6601,31.7789,1343174.0254982,0
+HWM.US,D,20210903,000000,31.6302,31.7689,31.0172,31.2608,1416500.3672039,0
+HWM.US,D,20210907,000000,31.0721,31.4105,30.7925,31.1509,1639824.9742744,0
+HWM.US,D,20210908,000000,30.9722,31.2108,30.7625,30.9822,1292960.2460638,0
+HWM.US,D,20210909,000000,30.9922,31.7889,30.8824,31.5602,1540982.0593128,0
+HWM.US,D,20210910,000000,31.7989,31.8887,31.0911,31.111,1514846.4532287,0
+HWM.US,D,20210913,000000,31.4505,32.287,31.3306,32.1373,2413047.0605761,0
+HWM.US,D,20210914,000000,32.337,32.337,31.3905,31.4804,1699202.0422439,0
+HWM.US,D,20210915,000000,31.3805,31.9326,31.2508,31.8987,1401532.3938129,0
+HWM.US,D,20210916,000000,31.9186,32.0873,31.2708,31.3306,1322691.851912,0
+HWM.US,D,20210917,000000,31.1409,31.4505,30.6428,30.8824,4295301.5175474,0
+HWM.US,D,20210920,000000,30.1037,30.8624,29.938,30.8325,2594507.8196977,0
+HWM.US,D,20210921,000000,31.1011,31.2458,30.3034,30.493,2644589.3785279,0
+HWM.US,D,20210922,000000,30.9422,31.3805,30.4531,31.0022,3366475.8136026,0
+HWM.US,D,20210923,000000,31.2408,31.9676,31.2108,31.6002,3027830.7996158,0
+HWM.US,D,20210924,000000,31.4605,31.8388,31.2907,31.4205,3194554.9714037,0
+HWM.US,D,20210927,000000,31.7,33.0747,31.6501,32.885,4646986.2877815,0
+HWM.US,D,20210928,000000,33.0947,33.503,32.1323,32.297,3741209.0391486,0
+HWM.US,D,20210929,000000,32.4767,32.6354,31.7589,31.7989,2556403.2439255,0
+HWM.US,D,20210930,000000,31.8887,31.9426,31.0721,31.0911,2635319.912841,0
+HWM.US,D,20211001,000000,31.3206,32.5416,31.2208,32.317,5102256.886315,0
+HWM.US,D,20211004,000000,32.267,32.4867,31.705,31.7689,4348195.7692293,0
+HWM.US,D,20211005,000000,31.8488,32.2531,31.4405,31.9975,1997014.9296625,0
+HWM.US,D,20211006,000000,31.6401,31.9576,30.7077,31.8488,2066118.2254059,0
+HWM.US,D,20211007,000000,32.0774,32.6056,31.9776,32.0275,1584342.4040995,0
+HWM.US,D,20211008,000000,32.1073,32.2272,31.4904,31.5303,1124711.5306434,0
+HWM.US,D,20211011,000000,31.4405,32.0175,31.2208,31.3107,2323578.7867821,0
+HWM.US,D,20211012,000000,31.2907,31.7289,31.2508,31.3007,1118862.7722528,0
+HWM.US,D,20211013,000000,31.2808,31.5003,30.6228,31.2408,1608356.4704901,0
+HWM.US,D,20211014,000000,31.5802,31.5802,30.7527,30.7825,3274574.4803583,0
+HWM.US,D,20211015,000000,31.4854,31.7489,31.1609,31.2208,2923202.2315521,0
+HWM.US,D,20211018,000000,30.9422,31.3206,30.7427,30.7925,2347317.3935807,0
+HWM.US,D,20211019,000000,30.8924,31.1011,30.4531,30.7725,1581607.8416049,0
+HWM.US,D,20211020,000000,30.523,31.1968,30.3433,30.8325,2052979.3037055,0
+HWM.US,D,20211021,000000,30.6927,30.8225,30.2734,30.6128,1085526.1515995,0
+HWM.US,D,20211022,000000,30.6528,30.8924,30.1736,30.3533,2555413.592737,0
+HWM.US,D,20211025,000000,30.3333,30.4131,29.7163,30.2634,2912041.6105576,0
+HWM.US,D,20211026,000000,30.1337,30.5928,29.8461,29.8561,4601479.3615202,0
+HWM.US,D,20211027,000000,29.956,30.513,29.2532,29.278,3629212.177418,0
+HWM.US,D,20211028,000000,29.2382,29.7962,29.1882,29.5966,4480779.9800265,0
+HWM.US,D,20211029,000000,29.5766,29.905,29.318,29.5866,2985812.6942954,0
+HWM.US,D,20211101,000000,29.5766,30.4731,29.5276,30.3932,2487657.544816,0
+HWM.US,D,20211102,000000,30.3733,30.8425,30.1237,30.5729,3225444.5092094,0
+HWM.US,D,20211103,000000,30.2734,30.7327,30.0258,30.3233,3430504.6428267,0
+HWM.US,D,20211104,000000,30.0757,31.5712,29.6066,30.9124,4915153.713079,0
+HWM.US,D,20211105,000000,31.8099,33.535,31.6611,33.3064,4407354.4728676,0
+HWM.US,D,20211108,000000,33.4551,33.7436,32.4279,32.6674,3044373.4002014,0
+HWM.US,D,20211109,000000,32.877,33.2614,32.6174,32.9968,2618795.3423377,0
+HWM.US,D,20211110,000000,32.877,33.3353,32.1782,32.1982,1723445.4913491,0
+HWM.US,D,20211111,000000,32.1982,32.4179,31.8997,31.9096,1521579.6873272,0
+HWM.US,D,20211112,000000,31.9686,32.1483,31.7499,31.8797,1589488.9909483,0
+HWM.US,D,20211115,000000,32.318,33.0667,32.0784,32.957,4165768.3973577,0
+HWM.US,D,20211116,000000,32.917,32.942,31.4315,31.6212,3603769.7278344,0
+HWM.US,D,20211117,000000,31.8598,31.9886,31.2618,31.3915,1607240.6087249,0
+HWM.US,D,20211118,000000,31.5113,31.5213,30.8025,31.2318,1494609.6890972,0
+HWM.US,D,20211119,000000,30.9323,30.9972,29.8361,30.0947,3967591.7485254,0
+HWM.US,D,20211122,000000,30.2934,30.4681,29.936,30.1936,2234330.8806616,0
+HWM.US,D,20211123,000000,30.493,30.8125,30.3483,30.6927,1582143.7357201,0
+HWM.US,D,20211124,000000,30.4231,30.8924,30.2534,30.6428,2237973.9589741,0
+HWM.US,D,20211126,000000,28.9176,28.9576,27.8664,28.6681,2389662.0437265,0
+HWM.US,D,20211129,000000,29.1073,29.2372,28.2708,28.4195,3227326.6494758,0
+HWM.US,D,20211130,000000,28.0112,28.3596,27.7017,28.0511,4991965.870712,0
+HWM.US,D,20211201,000000,28.7779,28.9076,27.3323,27.3323,3781736.6576588,0
+HWM.US,D,20211202,000000,27.7317,28.8978,27.6118,28.718,3683778.2184052,0
+HWM.US,D,20211203,000000,28.9176,29.282,28.6531,28.9776,4630059.0454384,0
+HWM.US,D,20211206,000000,29.2372,30.8315,29.1573,30.3433,4486140.9245215,0
+HWM.US,D,20211207,000000,30.8225,31.3815,30.6028,30.7427,3953630.4547342,0
+HWM.US,D,20211208,000000,30.9024,31.5612,30.7327,30.9922,2030317.4934936,0
+HWM.US,D,20211209,000000,30.4331,31.1021,30.3633,30.7625,2300539.3465114,0
+HWM.US,D,20211210,000000,31.0321,31.0921,30.6228,30.7725,1812634.2988663,0
+HWM.US,D,20211213,000000,30.6228,30.7725,29.287,29.9959,2961921.8334678,0
+HWM.US,D,20211214,000000,29.876,30.5928,29.5266,29.5966,2095233.8034394,0
+HWM.US,D,20211215,000000,29.7663,29.946,29.2571,29.906,2055291.1609355,0
+HWM.US,D,20211216,000000,30.1836,30.563,29.297,29.3969,2008275.7177815,0
+HWM.US,D,20211217,000000,29.4169,29.9959,28.8978,29.876,4180778.4409409,0
+HWM.US,D,20211220,000000,29.0775,29.2462,28.4295,29.1772,1757058.5732657,0
+HWM.US,D,20211221,000000,29.327,30.9722,29.2072,30.503,2958500.1245002,0
+HWM.US,D,20211222,000000,30.503,30.6628,29.9609,30.2135,3828001.8490514,0
+HWM.US,D,20211223,000000,30.3034,31.1419,30.2334,31.0421,2564853.3425353,0
+HWM.US,D,20211227,000000,30.9124,31.3166,30.6827,31.2618,1129078.8172648,0
+HWM.US,D,20211228,000000,31.0721,31.6212,31.0721,31.5512,1296726.5299392,0
+HWM.US,D,20211229,000000,31.3316,31.6411,31.1519,31.5413,1229473.3209824,0
+HWM.US,D,20211230,000000,31.4614,31.9286,31.4395,31.5512,1130601.3575549,0
+HWM.US,D,20211231,000000,31.5612,31.8648,31.3316,31.7399,1274030.662905,0
+HWM.US,D,20220103,000000,31.9096,32.6774,31.8997,32.2382,2021362.5525772,0
+HWM.US,D,20220104,000000,32.5976,33.5948,32.3579,33.4351,2900321.0553378,0
+HWM.US,D,20220105,000000,33.7147,34.2028,33.1865,33.2264,3366697.1829475,0
+HWM.US,D,20220106,000000,33.6847,33.9882,33.2664,33.5549,3006431.0951707,0
+HWM.US,D,20220107,000000,33.6847,34.5223,33.2464,33.9134,3605150.0308078,0
+HWM.US,D,20220110,000000,34.0132,34.2926,33.3453,33.8834,5015602.3070437,0
+HWM.US,D,20220111,000000,33.8634,34.2628,33.2464,33.8235,2704153.7590199,0
+HWM.US,D,20220112,000000,34.0831,34.3925,33.7147,33.8135,1867112.192784,0
+HWM.US,D,20220113,000000,33.9632,34.8168,33.9332,34.2828,2606215.3531912,0
+HWM.US,D,20220114,000000,33.9134,34.9906,33.7147,34.9706,2460489.2156798,0
+HWM.US,D,20220118,000000,34.702,34.9516,33.9283,34.2228,2421553.2527755,0
+HWM.US,D,20220119,000000,34.2428,34.2528,33.5749,33.7346,2103234.1516609,0
+HWM.US,D,20220120,000000,33.7735,34.2828,33.4451,33.4851,2657783.3921467,0
+HWM.US,D,20220121,000000,33.3852,33.3852,32.2481,32.5376,2824248.1310826,0
+HWM.US,D,20220124,000000,31.7999,32.927,31.0421,32.7273,2635153.6354146,0
+HWM.US,D,20220125,000000,32.0784,32.5876,31.0441,32.1383,3954735.2981156,0
+HWM.US,D,20220126,000000,32.5077,32.907,31.122,31.5313,3075609.5162573,0
+HWM.US,D,20220127,000000,31.9486,32.4069,30.3134,30.553,3780219.1257249,0
+HWM.US,D,20220128,000000,30.3833,30.7875,29.2671,30.6727,4757066.9524234,0
+HWM.US,D,20220131,000000,30.3134,31.0821,30.1037,31.0022,4618957.5230473,0
+HWM.US,D,20220201,000000,31.0321,31.5562,30.7625,31.5313,6106819.9546485,0
+HWM.US,D,20220202,000000,31.9886,32.7773,31.8198,32.5177,5174328.1339527,0
+HWM.US,D,20220203,000000,33.0168,33.0967,32.3479,32.4477,3298698.7305856,0
+HWM.US,D,20220204,000000,32.2481,32.4377,31.5702,32.1083,4708851.5071198,0
+HWM.US,D,20220207,000000,32.2182,33.2614,32.0883,32.7573,4868767.3194659,0
+HWM.US,D,20220208,000000,33.0767,33.496,32.6774,33.4361,3381870.4989433,0
+HWM.US,D,20220209,000000,33.9144,34.6182,33.8145,34.3935,3105269.001776,0
+HWM.US,D,20220210,000000,34.0841,35.4617,33.9542,34.4833,2431948.5969401,0
+HWM.US,D,20220211,000000,34.3536,35.0624,33.8544,34.2638,2936958.1827384,0
+HWM.US,D,20220214,000000,34.2738,34.6132,33.8644,33.9942,2359116.0791574,0
+HWM.US,D,20220215,000000,34.1739,35.4717,34.1739,34.9126,3317165.5416299,0
+HWM.US,D,20220216,000000,34.8029,35.8501,34.723,35.6504,2687950.7249858,0
+HWM.US,D,20220217,000000,35.0923,35.292,34.688,34.9027,1925209.1249043,0
+HWM.US,D,20220218,000000,34.8527,35.272,34.3536,34.4833,3070376.7856815,0
+HWM.US,D,20220222,000000,34.5632,35.0324,34.0441,34.3336,3312623.9642121,0
+HWM.US,D,20220223,000000,34.5732,34.7329,33.7157,33.7356,2749810.9359677,0
+HWM.US,D,20220224,000000,32.947,34.3426,32.6076,34.3036,4198058.2715617,0
+HWM.US,D,20220225,000000,34.4235,35.8501,34.4235,35.6704,3500751.8471301,0
+HWM.US,D,20220228,000000,35.2221,36.5988,35.2122,35.8401,6723737.2534368,0
+HWM.US,D,20220301,000000,35.7403,35.93,32.8071,33.0368,6923834.1060428,0
+HWM.US,D,20220302,000000,33.4861,35.4318,33.4661,35.0524,4977023.9407734,0
+HWM.US,D,20220303,000000,35.282,35.3919,34.1539,34.7729,3496035.9789159,0
+HWM.US,D,20220304,000000,34.3336,34.693,33.2364,33.7745,3424734.0147932,0
+HWM.US,D,20220307,000000,33.9342,34.2038,32.278,32.3479,4357261.8956538,0
+HWM.US,D,20220308,000000,32.7473,34.1439,32.328,32.8571,3195873.1707601,0
+HWM.US,D,20220309,000000,33.5858,34.3636,33.496,33.9044,2615645.0862771,0
+HWM.US,D,20220310,000000,33.3263,34.5333,33.2364,34.2038,1877847.1035001,0
+HWM.US,D,20220311,000000,34.4733,35.0774,33.5858,33.6558,2569504.1021186,0
+HWM.US,D,20220314,000000,33.7356,33.9144,33.0168,33.3463,2335992.4985022,0
+HWM.US,D,20220315,000000,33.5958,34.2238,33.4061,34.0241,2832678.1962675,0
+HWM.US,D,20220316,000000,34.4833,34.9925,34.0241,34.8527,3018488.2119281,0
+HWM.US,D,20220317,000000,34.3336,35.1223,34.3336,34.8627,2166044.9486528,0
+HWM.US,D,20220318,000000,35.4019,35.7303,34.4833,35.6504,6540588.67827,0
+HWM.US,D,20220321,000000,35.5117,35.8201,34.8927,35.8001,2403923.8388908,0
+HWM.US,D,20220322,000000,35.92,37.5762,35.91,37.2378,4722546.3563603,0
+HWM.US,D,20220323,000000,37.0082,37.2478,36.2494,36.6488,2189419.9487902,0
+HWM.US,D,20220324,000000,36.8385,37.0082,36.2944,36.9382,2376199.5822144,0
+HWM.US,D,20220325,000000,37.0082,37.3576,36.7086,36.9183,1234657.9713386,0
+HWM.US,D,20220328,000000,36.7086,36.7486,35.91,36.4091,1690469.4723434,0
+HWM.US,D,20220329,000000,36.6687,36.9283,36.2994,36.7985,2110940.0085368,0
+HWM.US,D,20220330,000000,36.7286,36.8185,35.9698,36.3592,2314350.3896162,0
+HWM.US,D,20220331,000000,36.1297,36.8484,35.8301,35.8601,2323183.1266409,0
+HWM.US,D,20220401,000000,36.0298,36.3193,35.7003,36.2394,1680197.3337418,0
+HWM.US,D,20220404,000000,36.3692,36.4091,35.6404,35.7403,1761639.215862,0
+HWM.US,D,20220405,000000,35.6005,35.88,34.2138,34.3735,3248208.489888,0
+HWM.US,D,20220406,000000,34.1439,34.4933,33.7745,34.0841,2358485.0262739,0
+HWM.US,D,20220407,000000,33.8944,34.4335,33.3962,34.3436,2189057.3438,0
+HWM.US,D,20220408,000000,34.4733,34.9826,34.1439,34.4435,1912821.4566365,0
+HWM.US,D,20220411,000000,34.4235,34.9526,34.0641,34.1539,1621254.991092,0
+HWM.US,D,20220412,000000,34.2838,34.8627,34.1539,34.6032,1836222.6549784,0
+HWM.US,D,20220413,000000,34.7829,35.3819,34.723,35.2022,1816054.0044915,0
+HWM.US,D,20220414,000000,35.332,35.8401,35.262,35.4019,2247241.4213185,0
+HWM.US,D,20220418,000000,35.342,35.7951,35.0923,35.3619,1732196.091332,0
+HWM.US,D,20220419,000000,35.4717,36.7086,35.4118,36.5589,2153901.6881685,0
+HWM.US,D,20220420,000000,36.6887,37.1179,36.499,36.7585,1717640.8064934,0
+HWM.US,D,20220421,000000,37.1179,37.4465,35.4517,35.5905,2237744.5762593,0
+HWM.US,D,20220422,000000,35.4218,35.6904,34.7929,34.8827,1806862.6691615,0
+HWM.US,D,20220425,000000,34.6132,34.7729,33.6857,34.7429,3191907.5543072,0
+HWM.US,D,20220426,000000,34.5532,34.8817,34.1739,34.1839,3210769.0238214,0
+HWM.US,D,20220427,000000,34.1439,34.4933,33.2964,34.3236,3122671.0362884,0
+HWM.US,D,20220428,000000,34.693,35.0774,33.8544,34.8727,1896667.5044933,0
+HWM.US,D,20220429,000000,34.8527,35.1323,33.8944,34.0441,2094838.1432982,0
+HWM.US,D,20220502,000000,34.0441,34.2638,32.8371,33.7645,3500233.9830972,0
+HWM.US,D,20220503,000000,34.2738,35.6204,33.4161,34.9126,3971624.4769515,0
+HWM.US,D,20220504,000000,34.8527,36.5189,34.4833,36.4791,3622652.2324447,0
+HWM.US,D,20220505,000000,36.1995,36.4391,34.8119,35.3609,2467790.3973734,0
+HWM.US,D,20220506,000000,35.2112,35.2461,34.1579,34.9716,3066234.8750898,0
+HWM.US,D,20220509,000000,34.4624,34.6322,32.9948,33.2145,3681673.7071227,0
+HWM.US,D,20220510,000000,33.6138,34.4525,33.1147,33.9233,4588147.1172698,0
+HWM.US,D,20220511,000000,33.9732,34.6272,33.2245,33.4841,2330926.0453528,0
+HWM.US,D,20220512,000000,33.2944,33.4641,31.8867,32.7952,3077271.2888502,0
+HWM.US,D,20220513,000000,33.2744,34.0132,33.2245,33.7336,2327623.5352631,0
+HWM.US,D,20220516,000000,33.7137,34.5223,33.5838,34.0032,2086587.3772659,0
+HWM.US,D,20220517,000000,34.682,35.271,34.4624,35.1812,1831793.2647399,0
+HWM.US,D,20220518,000000,34.7519,35.1912,33.3642,33.534,2281342.3171306,0
+HWM.US,D,20220519,000000,33.1446,34.1229,32.945,33.3942,3324968.5606164,0
+HWM.US,D,20220520,000000,33.6937,33.7237,32.1762,33.1047,2857019.8091546,0
+HWM.US,D,20220523,000000,33.5838,34.4225,33.0248,34.2428,2249835.7498391,0
+HWM.US,D,20220524,000000,34.0032,34.103,32.6954,33.6538,1511820.4044022,0
+HWM.US,D,20220525,000000,33.4041,34.1579,33.2644,33.8934,1639218.9631721,0
+HWM.US,D,20220526,000000,34.3726,34.8717,34.2428,34.5522,2094213.1004423,0
+HWM.US,D,20220527,000000,34.8717,35.9698,34.8318,35.9698,1877647.7709227,0
+HWM.US,D,20220531,000000,35.6504,35.9698,35.1613,35.7103,5130388.8231873,0
+HWM.US,D,20220601,000000,36.0098,36.0398,34.687,35.6204,2439111.5480021,0
+HWM.US,D,20220602,000000,35.7603,36.9482,35.3609,36.9283,3519551.2130272,0
+HWM.US,D,20220603,000000,36.5589,36.9982,36.0507,36.5689,1903933.6276934,0
+HWM.US,D,20220606,000000,36.9382,37.0381,36.4491,36.5888,1821160.5244906,0
+HWM.US,D,20220607,000000,36.2594,37.3875,36.0398,37.3676,1659628.0147575,0
+HWM.US,D,20220608,000000,36.8684,37.2827,36.3293,36.4091,1966352.7712292,0
+HWM.US,D,20220609,000000,35.9898,36.0697,35.0813,35.1113,1925276.2368777,0
+HWM.US,D,20220610,000000,34.1829,34.6521,33.6737,33.9233,3186742.937376,0
+HWM.US,D,20220613,000000,33.0048,33.0048,31.9066,32.1363,2579531.8329368,0
+HWM.US,D,20220614,000000,32.336,32.8251,31.5373,32.1463,3519290.778504,0
+HWM.US,D,20220615,000000,32.6154,33.3144,32.2362,32.6554,3482446.305156,0
+HWM.US,D,20220616,000000,31.697,31.8668,30.6488,30.7487,2994297.8513987,0
+HWM.US,D,20220617,000000,30.8984,31.707,30.494,31.4674,4913602.1243229,0
+HWM.US,D,20220621,000000,32.2262,32.2859,31.5373,31.6072,2413498.8143069,0
+HWM.US,D,20220622,000000,30.8285,31.7319,30.7187,31.3775,1757157.7387188,0
+HWM.US,D,20220623,000000,31.4075,31.5173,29.7902,30.6488,2672867.5594019,0
+HWM.US,D,20220624,000000,30.9682,32.1762,30.7885,32.1263,2741033.2908614,0
+HWM.US,D,20220627,000000,32.326,32.4457,31.6172,31.7469,1893873.8433954,0
+HWM.US,D,20220628,000000,32.0465,32.7253,31.717,31.8268,1731684.2373266,0
+HWM.US,D,20220629,000000,31.9266,32.0863,30.8684,31.2678,1434181.8679933,0
+HWM.US,D,20220630,000000,30.6787,31.687,30.4091,31.3975,2874128.3539928,0
+HWM.US,D,20220701,000000,31.3376,32.0465,30.9184,31.7469,3915663.1079223,0
+HWM.US,D,20220705,000000,30.9782,31.118,29.9999,31.0481,3450409.8537766,0
+HWM.US,D,20220706,000000,31.128,32.1013,30.8834,31.8867,2544356.1438805,0
+HWM.US,D,20220707,000000,32.3559,32.8451,32.1862,32.4957,1815241.649113,0
+HWM.US,D,20220708,000000,32.8151,33.1047,32.4457,32.6854,2567120.1245592,0
+HWM.US,D,20220711,000000,32.3659,32.885,32.3187,32.885,2645464.8391947,0
+HWM.US,D,20220712,000000,32.6056,33.7635,32.5306,33.3543,3372756.2922991,0
+HWM.US,D,20220713,000000,32.7553,33.3094,32.5956,33.1247,2854270.2215914,0
+HWM.US,D,20220714,000000,32.4059,33.0448,32.2362,32.9948,2402847.042304,0
+HWM.US,D,20220715,000000,33.6438,33.7237,33.0448,33.2644,2078007.0613944,0
+HWM.US,D,20220718,000000,33.7635,34.3825,32.7553,32.945,2882212.8425987,0
+HWM.US,D,20220719,000000,33.1945,34.4873,33.1945,34.4225,2818950.2918759,0
+HWM.US,D,20220720,000000,34.4025,35.0015,34.1829,34.7919,2195257.688797,0
+HWM.US,D,20220721,000000,34.4225,34.7769,34.2628,34.692,2460978.0312466,0
+HWM.US,D,20220722,000000,34.7419,34.9816,34.0231,34.3026,1848189.6213239,0
+HWM.US,D,20220725,000000,34.4525,34.9316,34.2926,34.7719,2454090.5397766,0
+HWM.US,D,20220726,000000,34.7419,35.0514,34.4525,34.7719,3017420.4303826,0
+HWM.US,D,20220727,000000,35.3809,35.8701,34.672,35.1113,3043367.722273,0
+HWM.US,D,20220728,000000,35.281,36.0198,35.0015,35.9798,2435567.6351427,0
+HWM.US,D,20220729,000000,36.1197,37.088,35.8101,37.0681,4014746.4239822,0
+HWM.US,D,20220801,000000,36.8983,37.5772,36.7935,37.2876,5968058.4372929,0
+HWM.US,D,20220802,000000,37.1579,37.6272,36.8684,37.1379,3509449.358537,0
+HWM.US,D,20220803,000000,37.4175,37.4175,36.8185,37.1679,5326732.4136442,0
+HWM.US,D,20220804,000000,36.7184,38.0269,36.6085,37.068,3057215.3456826,0
+HWM.US,D,20220805,000000,36.6585,37.1279,36.2389,37.0181,1794501.1275219,0
+HWM.US,D,20220808,000000,37.3377,37.7522,37.1479,37.5175,5919526.0862614,0
+HWM.US,D,20220809,000000,37.5275,37.6873,37.1279,37.3976,3160558.3156568,0
+HWM.US,D,20220810,000000,37.957,38.3066,37.7872,37.8671,4127672.9559066,0
+HWM.US,D,20220811,000000,38.1967,38.5763,38.0069,38.1867,3017349.2227355,0
+HWM.US,D,20220812,000000,38.4065,38.6112,38.1368,38.5064,4397453.3100208,0
+HWM.US,D,20220815,000000,38.2167,38.9509,38.1403,38.6762,3297094.85617,0
+HWM.US,D,20220816,000000,38.7061,38.9109,38.5763,38.6862,2661654.6255598,0
+HWM.US,D,20220817,000000,38.1268,38.4564,37.8971,38.4065,3414117.3094306,0
+HWM.US,D,20220818,000000,38.3765,38.786,38.2467,38.3965,2452169.5173394,0
+HWM.US,D,20220819,000000,38.1867,38.2766,37.3677,37.5574,1995155.2402746,0
+HWM.US,D,20220822,000000,36.8083,37.098,36.4087,36.4387,1872183.0527362,0
+HWM.US,D,20220823,000000,36.6085,37.098,36.4687,36.6385,2566216.6028946,0
+HWM.US,D,20220824,000000,36.7284,37.1679,36.6585,36.9881,1637922.902589,0
+HWM.US,D,20220825,000000,37.2178,37.7772,37.0666,37.7372,1738138.3326197,0
+HWM.US,D,20220826,000000,37.947,37.947,36.6185,36.6185,1400224.8612235,0
+HWM.US,D,20220829,000000,36.3888,36.9381,36.139,36.5586,1753682.9269544,0
+HWM.US,D,20220830,000000,36.6185,36.7683,35.3699,35.8294,2338388.7332007,0
+HWM.US,D,20220831,000000,35.8893,36.0591,35.3599,35.3899,2435816.007424,0
+HWM.US,D,20220901,000000,35.0403,35.2101,34.421,35.0103,2887366.0997862,0
+HWM.US,D,20220902,000000,35.4998,35.8494,34.8705,34.9804,1868288.6448041,0
+HWM.US,D,20220906,000000,35.1402,35.3499,34.5109,34.6907,2039329.2391425,0
+HWM.US,D,20220907,000000,34.5808,35.4299,34.421,35.32,3062627.4714618,0
+HWM.US,D,20220908,000000,35.1302,35.8644,34.7882,35.8094,2119778.2963683,0
+HWM.US,D,20220909,000000,36.1091,36.4487,35.8294,36.3688,2293178.5615282,0
+HWM.US,D,20220912,000000,36.5885,37.028,36.2989,36.9781,3908925.3638334,0
+HWM.US,D,20220913,000000,36.1291,36.3288,34.9804,35.1602,2274049.9105363,0
+HWM.US,D,20220914,000000,35.26,35.6796,34.2012,35.28,3314265.2907313,0
+HWM.US,D,20220915,000000,34.8605,35.2401,34.1163,34.2512,2995884.9281174,0
+HWM.US,D,20220916,000000,33.6718,33.7917,32.9477,33.572,5020210.1848233,0
+HWM.US,D,20220919,000000,33.3722,34.4809,33.3622,34.1813,2525963.0414205,0
+HWM.US,D,20220920,000000,33.9715,34.456,33.6918,34.2412,2755765.1456753,0
+HWM.US,D,20220921,000000,34.7406,34.8205,33.3922,33.3922,2792471.6924184,0
+HWM.US,D,20220922,000000,33.532,33.552,32.5032,32.7529,2485675.4414196,0
+HWM.US,D,20220923,000000,32.2135,32.3234,31.3744,31.794,2893493.0346305,0
+HWM.US,D,20220926,000000,31.6242,31.8539,30.905,31.0049,2468962.5247053,0
+HWM.US,D,20220927,000000,31.4643,31.6541,30.6553,31.0648,2410135.9411345,0
+HWM.US,D,20220928,000000,31.2945,32.0137,31.0149,31.814,2064718.9768202,0
+HWM.US,D,20220929,000000,31.4344,31.4843,30.5604,30.905,2612848.3836322,0
+HWM.US,D,20220930,000000,30.7452,31.6292,30.6153,30.895,4021940.2811166,0
+HWM.US,D,20221003,000000,31.4044,32.2485,31.1447,32.0537,2269230.4555787,0
+HWM.US,D,20221004,000000,32.663,33.532,32.663,33.4721,2085753.7853193,0
+HWM.US,D,20221005,000000,32.9427,33.6868,32.7829,33.2923,2428827.0969423,0
+HWM.US,D,20221006,000000,33.0226,33.6219,32.8428,33.1624,1780756.5705811,0
+HWM.US,D,20221007,000000,32.8927,32.9676,32.2185,32.5032,2234602.2612435,0
+HWM.US,D,20221010,000000,32.9227,33.492,32.5881,32.9027,2886355.9564434,0
+HWM.US,D,20221011,000000,32.8328,33.4521,32.4682,32.9626,2398129.3513325,0
+HWM.US,D,20221012,000000,32.683,32.8128,31.6691,32.0737,3851932.8561833,0
+HWM.US,D,20221013,000000,31.5443,33.0376,31.2646,32.8528,2610067.2357568,0
+HWM.US,D,20221014,000000,33.1624,33.2923,32.0976,32.2535,1821028.1524517,0
+HWM.US,D,20221017,000000,32.9626,33.3522,32.6081,32.8927,3286293.6306739,0
+HWM.US,D,20221018,000000,33.6918,33.8716,33.2723,33.572,2346348.7428326,0
+HWM.US,D,20221019,000000,33.4221,34.3011,33.3222,34.2012,4680717.9264582,0
+HWM.US,D,20221020,000000,34.2612,34.9204,33.9515,33.9815,5171143.0199544,0
+HWM.US,D,20221021,000000,33.9615,35.3849,33.9515,35.33,3369687.0204776,0
+HWM.US,D,20221024,000000,35.6096,35.8494,34.9604,35.3599,4113527.945708,0
+HWM.US,D,20221025,000000,35.2101,35.6296,34.8405,35.5297,3025061.9524807,0
+HWM.US,D,20221026,000000,35.8594,36.0092,34.5758,34.6707,4508037.4760291,0
+HWM.US,D,20221027,000000,35.0403,35.6696,34.9754,35.0503,2979603.4997884,0
+HWM.US,D,20221028,000000,35.2001,36.139,34.9804,36.1291,7647335.7282293,0
+HWM.US,D,20221031,000000,34.6607,35.5647,34.1413,35.5098,6721805.1554025,0
+HWM.US,D,20221101,000000,35.8993,36.4837,35.5547,36.4487,4348293.6680933,0
+HWM.US,D,20221102,000000,36.3688,36.7683,35.26,35.3,4389098.8539299,0
+HWM.US,D,20221103,000000,34.95,35.91,34.7,35.23,2788080,0
+HWM.US,D,20221104,000000,35.6,36.545,35.41,36.04,5309441,0
+HWM.US,D,20221107,000000,36.3,36.64,36.16,36.61,2440934,0
+HWM.US,D,20221108,000000,36.83,37.31,36.45,36.84,2574466,0
+HWM.US,D,20221109,000000,36.57,37.32,36.295,36.34,3608707,0
+HWM.US,D,20221110,000000,37.21,38.39,37.13,38.3,4263830,0
+HWM.US,D,20221111,000000,38.43,39.24,37.375,37.43,3631918,0
+HWM.US,D,20221114,000000,37.19,37.61,36.64,36.65,2971884,0
+HWM.US,D,20221115,000000,37.12,37.26,36.475,36.55,4320203,0
+HWM.US,D,20221116,000000,36.39,37.04,36.22,36.84,4513500,0
+HWM.US,D,20221117,000000,36.2,36.51,34.8,36.47,2295714,0
+HWM.US,D,20221118,000000,37.05,37.24,36.745,37.1,2542930,0
+HWM.US,D,20221121,000000,37,37.3,36.66,37.27,1865602,0
+HWM.US,D,20221122,000000,37.63,38.31,37.51,38.23,2621261,0
+HWM.US,D,20221123,000000,38.33,38.45,37.77,38.02,1479414,0
+HWM.US,D,20221125,000000,38.07,38.25,37.88,38.04,713942,0
+HWM.US,D,20221128,000000,37.61,37.69,36.82,37.03,1957276,0
+HWM.US,D,20221129,000000,37.15,37.355,36.96,37.22,1344056,0
+HWM.US,D,20221130,000000,37.23,37.74,36.83,37.67,4229146,0
+HWM.US,D,20221201,000000,37.87,38.49,37.51,38.41,2629724,0
+HWM.US,D,20221202,000000,37.86,39.15,37.82,39.08,3722143,0
+HWM.US,D,20221205,000000,38.83,39.25,38.315,38.54,2296950,0
+HWM.US,D,20221206,000000,38.78,39.05,37.62,37.87,2116975,0
+HWM.US,D,20221207,000000,37.77,38.34,37.7416,37.87,1266303,0
+HWM.US,D,20221208,000000,38.27,38.385,37.525,37.64,1344810,0
+HWM.US,D,20221209,000000,37.64,38.155,37.48,38,3043254,0
+HWM.US,D,20221212,000000,38.33,38.88,37.92,38.88,2956396,0
+HWM.US,D,20221213,000000,39.61,39.78,38.9,39.21,3236292,0
+HWM.US,D,20221214,000000,39.26,39.44,38.76,39,3362860,0
+HWM.US,D,20221215,000000,38.38,38.51,37.815,37.93,2437588,0
+HWM.US,D,20221216,000000,37.67,38.29,37.25,38.13,4267606,0
+HWM.US,D,20221219,000000,38.13,38.37,37.255,37.58,1875599,0
+HWM.US,D,20221220,000000,37.61,38.545,37.61,38.28,2648116,0
+HWM.US,D,20221221,000000,38.77,39.31,38.6,39.05,3264103,0
+HWM.US,D,20221222,000000,38.67,38.82,37.955,38.54,2499381,0
+HWM.US,D,20221223,000000,38.42,39.12,38.42,39.06,2059612,0
+HWM.US,D,20221227,000000,39.25,39.69,39.12,39.4,2134079,0
+HWM.US,D,20221228,000000,39.35,39.605,38.72,38.72,2265962,0
+HWM.US,D,20221229,000000,38.91,39.49,38.85,39.39,2210279,0
+HWM.US,D,20221230,000000,39.17,39.48,38.99,39.41,1572342,0
+HWM.US,D,20230103,000000,39.4,39.61,38.84,39.06,2088558,0
+HWM.US,D,20230104,000000,39.11,39.732,39.08,39.55,2553255,0
+HWM.US,D,20230105,000000,39.37,39.55,39.08,39.32,1523913,0
+HWM.US,D,20230106,000000,39.75,40.61,39.7,40.46,2511469,0
+HWM.US,D,20230109,000000,40.73,40.99,40,40.08,1943617,0
+HWM.US,D,20230110,000000,39.86,40.565,39.65,40.55,1615316,0
+HWM.US,D,20230111,000000,40.72,40.97,40.3,40.39,2372948,0
+HWM.US,D,20230112,000000,40.5,41.02,40.39,40.67,2736316,0
+HWM.US,D,20230113,000000,40.19,40.845,39.93,40.75,1518817,0
+HWM.US,D,20230117,000000,40.69,40.98,40.38,40.61,1900296,0
+HWM.US,D,20230118,000000,40.91,40.91,39.49,39.53,2708287,0
+HWM.US,D,20230119,000000,39.22,39.32,38.4,38.43,2456282,0
+HWM.US,D,20230120,000000,38.63,38.76,38.305,38.7,1698039,0
+HWM.US,D,20230123,000000,38.81,39.5,38.7,39.43,2483536,0
+HWM.US,D,20230124,000000,39.388,39.76,38.84,39.41,2589532,0
+HWM.US,D,20230125,000000,38.97,39.668,38.73,39.61,1781330,0
+HWM.US,D,20230126,000000,39.92,40.84,39.485,40.82,2243793,0
+HWM.US,D,20230127,000000,40.72,41.0978,40.29,40.4,1720701,0
+HWM.US,D,20230130,000000,40.08,40.5598,40.03,40.19,1487047,0
+HWM.US,D,20230131,000000,40.22,40.7,39.855,40.69,1823392,0
+HWM.US,D,20230201,000000,40.47,40.77,39.94,40.59,2352309,0
+HWM.US,D,20230202,000000,40.62,40.72,39.86,40.23,2309287,0
+HWM.US,D,20230203,000000,40.1,40.5,39.665,39.86,2086589,0
+HWM.US,D,20230206,000000,39.71,39.97,39.485,39.96,1744556,0
+HWM.US,D,20230207,000000,39.91,40.98,39.795,40.86,2267030,0
+HWM.US,D,20230208,000000,40.57,40.95,40.57,40.84,1979330,0
+HWM.US,D,20230209,000000,41.07,41.42,40.45,40.45,2302113,0
+HWM.US,D,20230210,000000,40.41,40.575,39.99,40.52,2981873,0
+HWM.US,D,20230213,000000,40.62,41.33,40.62,41.08,4347918,0
+HWM.US,D,20230214,000000,40.3,43.2,39.28,43.02,5376038,0
+HWM.US,D,20230215,000000,42.5,43.43,42.32,43.41,3131994,0
+HWM.US,D,20230216,000000,42.97,43.83,42.835,42.95,2836630,0
+HWM.US,D,20230217,000000,42.93,43.16,42.645,43.02,2012453,0
+HWM.US,D,20230221,000000,43.02,43.11,41.99,42.09,2345103,0
+HWM.US,D,20230222,000000,41.91,42.69,41.84,41.99,2293452,0
+HWM.US,D,20230223,000000,42.24,42.67,41.75,42.03,4853477,0
+HWM.US,D,20230224,000000,41.58,42.055,41.26,41.96,2847693,0
+HWM.US,D,20230227,000000,42.31,42.49,42.02,42.32,1995439,0
+HWM.US,D,20230228,000000,42.25,44.37,41.9,42.18,4889397,0
+HWM.US,D,20230301,000000,42.19,42.89,41.94,42.8,3331820,0
+HWM.US,D,20230302,000000,42.58,43.41,42.24,43.35,3253285,0
+HWM.US,D,20230303,000000,43.63,43.895,43.05,43.75,3189039,0
+HWM.US,D,20230306,000000,43.78,44.18,43.445,43.76,3575617,0
+HWM.US,D,20230307,000000,43.76,43.91,43.34,43.35,4328393,0
+HWM.US,D,20230308,000000,43.43,43.74,43.11,43.73,3865637,0
+HWM.US,D,20230309,000000,43.98,43.98,41.875,42.06,5598178,0
+HWM.US,D,20230310,000000,41.96,42,40.31,40.84,4154052,0
+HWM.US,D,20230313,000000,40.27,40.62,39.61,40.03,4438213,0
+HWM.US,D,20230314,000000,40.8,41.27,40.29,40.78,3872262,0
+HWM.US,D,20230315,000000,39.77,39.9,38.17,39.38,5743332,0
+HWM.US,D,20230316,000000,39.01,40.615,38.83,40.45,5196389,0
+HWM.US,D,20230317,000000,40.2,40.4,38.97,39.21,7541331,0
+HWM.US,D,20230320,000000,39.25,40.01,39.25,39.48,5920066,0
+HWM.US,D,20230321,000000,40.37,41.125,40.16,40.55,5558369,0
+HWM.US,D,20230322,000000,40.62,41.33,40.48,40.51,4330978,0
+HWM.US,D,20230323,000000,40.37,41,39.91,40.19,3417160,0
+HWM.US,D,20230324,000000,39.76,40.37,39.24,40.25,2387353,0
+HWM.US,D,20230327,000000,40.77,40.98,40.465,40.76,1963017,0
+HWM.US,D,20230328,000000,40.73,41.195,40.68,41.12,2825757,0
+HWM.US,D,20230329,000000,41.64,41.85,41.3,41.81,1851086,0
+HWM.US,D,20230330,000000,42.02,42.07,41.6,41.94,2144062,0
+HWM.US,D,20230331,000000,42.9,42.9,41.975,42.37,2712341,0
+HWM.US,D,20230403,000000,42.26,43.04,42.26,42.97,2904683,0
+HWM.US,D,20230404,000000,42.8,42.91,41.645,42.12,2611077,0
+HWM.US,D,20230405,000000,41.98,42.23,41.675,42.11,5486010,0
+HWM.US,D,20230406,000000,41.94,42.2,41.515,41.55,2736751,0
+HWM.US,D,20230410,000000,41.4,42.14,41.4,42.12,2641377,0
+HWM.US,D,20230411,000000,42.38,43.01,42.27,42.66,3548015,0
+HWM.US,D,20230412,000000,42.93,43.67,42.93,43.41,3075098,0
+HWM.US,D,20230413,000000,43.38,43.71,43.075,43.52,2258548,0
+HWM.US,D,20230414,000000,42.54,42.751,42.115,42.54,3880799,0
+HWM.US,D,20230417,000000,42.99,42.99,42.49,42.87,2138402,0
+HWM.US,D,20230418,000000,42.97,43.53,42.63,43.36,3079404,0
+HWM.US,D,20230419,000000,43.29,43.49,42.88,43.28,1802288,0
+HWM.US,D,20230420,000000,43.12,43.52,42.97,43.2,1898730,0
+HWM.US,D,20230421,000000,43.31,43.32,42.615,42.93,1666682,0
+HWM.US,D,20230424,000000,43,43.28,42.82,43.27,3138120,0
+HWM.US,D,20230425,000000,43.09,43.54,42.715,42.99,2392279,0
+HWM.US,D,20230426,000000,43.05,43.16,42.23,42.41,2428827,0
+HWM.US,D,20230427,000000,42.68,43.75,42.47,43.73,2663120,0
+HWM.US,D,20230428,000000,43.52,44.325,43.45,44.29,3270341,0
+HWM.US,D,20230501,000000,44.29,45.31,44.25,44.3,4126272,0
+HWM.US,D,20230502,000000,45.35,45.7,43.74,44.96,4539837,0
+HWM.US,D,20230503,000000,45,45.32,44.5,44.7,3174553,0
+HWM.US,D,20230504,000000,44.6,44.66,42.935,43.27,2951952,0
+HWM.US,D,20230505,000000,43.71,44.1,43.46,44,3155361,0
+HWM.US,D,20230508,000000,44.26,44.5,43.58,43.81,2162167,0
+HWM.US,D,20230509,000000,44.12,44.78,43.97,44.76,5901035,0
+HWM.US,D,20230510,000000,45,45.22,44.06,44.26,3308586,0
+HWM.US,D,20230511,000000,43.88,44.06,43.41,43.96,1681685,0
+HWM.US,D,20230512,000000,44.24,44.59,43.685,43.96,1834588,0
+HWM.US,D,20230515,000000,44.18,44.64,43.9,44.53,1724881,0
+HWM.US,D,20230516,000000,44.32,44.465,44.036,44.24,1987393,0
+HWM.US,D,20230517,000000,44.94,45.01,44.38,44.67,1777557,0
+HWM.US,D,20230518,000000,44.51,45.21,44.24,45.18,1596394,0
+HWM.US,D,20230519,000000,45.45,45.59,44.6,44.96,1744055,0
+HWM.US,D,20230522,000000,44.84,45.14,44.72,44.82,1946242,0
+HWM.US,D,20230523,000000,44.43,44.67,43.76,43.77,2162287,0
+HWM.US,D,20230524,000000,43.51,43.55,43.01,43.24,1641168,0
+HWM.US,D,20230525,000000,43.24,43.54,42.9,43.26,2388554,0
+HWM.US,D,20230526,000000,43.27,43.72,43.26,43.5,2731815,0
+HWM.US,D,20230530,000000,43.5,43.67,42.84,43.48,2919497,0
+HWM.US,D,20230531,000000,43.33,43.39,42.175,42.75,7281829,0
+HWM.US,D,20230601,000000,43.14,44.035,42.71,43.73,3480602,0
+HWM.US,D,20230602,000000,44.18,45.27,44.08,45.13,4483060,0
+HWM.US,D,20230605,000000,45.45,45.45,44.29,44.8,2398382,0
+HWM.US,D,20230606,000000,44.8,45.43,44.69,45.29,1996035,0
+HWM.US,D,20230607,000000,45.36,46.37,45.36,46.17,2273293,0
+HWM.US,D,20230608,000000,46.06,46.67,46.055,46.35,1965268,0
+HWM.US,D,20230609,000000,46.52,46.55,45.67,45.94,1929289,0
+HWM.US,D,20230612,000000,45.97,46.33,45.72,46.18,1568727,0
+HWM.US,D,20230613,000000,46.08,46.505,45.82,46.01,2328188,0
+HWM.US,D,20230614,000000,46.24,46.24,45.565,45.7,2063941,0
+HWM.US,D,20230615,000000,45.59,46.29,45.54,46.04,1949542,0
+HWM.US,D,20230616,000000,46.31,46.699,45.8074,45.98,2980240,0
+HWM.US,D,20230620,000000,45.95,46.88,45.95,46.57,3457800,0
+HWM.US,D,20230621,000000,46.62,47.31,46.4,47.16,2581966,0
+HWM.US,D,20230622,000000,46.87,46.97,46.1734,46.56,2811570,0
+HWM.US,D,20230623,000000,46.1,46.63,45.96,46.35,4689254,0
+HWM.US,D,20230626,000000,46.53,46.81,46.44,46.68,1764732,0
+HWM.US,D,20230627,000000,46.77,48.14,46.71,48.1,3096192,0
+HWM.US,D,20230628,000000,48.18,48.34,47.96,48.11,2135134,0
+HWM.US,D,20230629,000000,48.06,48.91,48,48.76,2473218,0
+HWM.US,D,20230630,000000,49.48,49.68,49.01,49.56,2480403,0
+HWM.US,D,20230703,000000,49.19,49.6,49.09,49.13,877371,0
+HWM.US,D,20230705,000000,48.78,48.98,48.52,48.9,2975690,0
+HWM.US,D,20230706,000000,48.64,49.02,48.37,48.95,2699081,0
+HWM.US,D,20230707,000000,48.94,49.83,48.91,49.4,2145703,0
+HWM.US,D,20230710,000000,49.26,50.25,49.25,50.24,3504312,0
+HWM.US,D,20230711,000000,50.25,50.77,49.8795,50.7,2504028,0
+HWM.US,D,20230712,000000,51.32,51.34,49.63,49.66,4557498,0
+HWM.US,D,20230713,000000,49.66,49.915,49.35,49.71,2552638,0
+HWM.US,D,20230714,000000,49.62,49.62,48.92,49.4,1357999,0
+HWM.US,D,20230717,000000,49.34,50.21,49.28,50.2,2671703,0
+HWM.US,D,20230718,000000,49.96,50.36,49.785,50.1,1808950,0
+HWM.US,D,20230719,000000,49.9,50.21,49.355,49.74,1791101,0
+HWM.US,D,20230720,000000,50.12,50.41,49.92,50.39,1549796,0
+HWM.US,D,20230721,000000,50.67,50.7,49.89,49.91,1449506,0
+HWM.US,D,20230724,000000,49.95,50.2,49.64,50.07,1332822,0
+HWM.US,D,20230725,000000,49.78,50.275,49.39,50.22,3176247,0
+HWM.US,D,20230726,000000,50.17,50.625,50.13,50.48,1926625,0
+HWM.US,D,20230727,000000,50.63,50.7,49.945,50.18,2214420,0
+HWM.US,D,20230728,000000,50.47,50.6145,49.92,50.43,2095551,0
+HWM.US,D,20230731,000000,50.66,51.19,50.48,51.14,3183685,0
+HWM.US,D,20230801,000000,49.73,49.73,47.75,48.99,5537365,0
+HWM.US,D,20230802,000000,48.65,48.6575,47.92,48.05,2846886,0
+HWM.US,D,20230803,000000,47.95,48.5,47.54,48.18,2595726,0
+HWM.US,D,20230804,000000,48.39,49.39,48.27,49.05,5030826,0
+HWM.US,D,20230807,000000,49.42,50.66,49.05,50.45,6148962,0
+HWM.US,D,20230808,000000,50.35,50.66,50.02,50.5,4376227,0
+HWM.US,D,20230809,000000,50.54,50.54,49.74,49.79,3011438,0
+HWM.US,D,20230810,000000,49.91,50.29,49.66,49.84,1822272,0
+HWM.US,D,20230811,000000,49.77,49.84,49.175,49.44,2761615,0
+HWM.US,D,20230814,000000,49.32,49.64,49.16,49.22,1847479,0
+HWM.US,D,20230815,000000,49,49.17,48.69,48.77,2281783,0
+HWM.US,D,20230816,000000,48.73,49.38,48.72,48.85,2317020,0
+HWM.US,D,20230817,000000,49.1,49.29,48.6,48.61,2121172,0
+HWM.US,D,20230818,000000,48.16,48.955,48,48.78,1859354,0
+HWM.US,D,20230821,000000,48.92,48.92,48.185,48.57,1677641,0
+HWM.US,D,20230822,000000,48.86,48.96,48.49,48.69,1951880,0
+HWM.US,D,20230823,000000,48.79,49.33,48.6,49.14,2088640,0
+HWM.US,D,20230824,000000,48.94,49.2,48.09,48.12,2714761,0
+HWM.US,D,20230825,000000,48.29,48.48,47.66,48.18,2429258,0
+HWM.US,D,20230828,000000,48.28,48.96,48.04,48.86,1634007,0
+HWM.US,D,20230829,000000,48.69,49.34,48.33,49.31,2133066,0
+HWM.US,D,20230830,000000,49.45,49.94,49.33,49.72,2230913,0
+HWM.US,D,20230831,000000,49.73,49.98,49.46,49.47,2878504,0
+HWM.US,D,20230901,000000,49.93,50,49.455,49.69,2001645,0
+HWM.US,D,20230905,000000,49.62,49.68,48.26,48.31,3137923,0
+HWM.US,D,20230906,000000,48.38,48.705,48.035,48.43,2214633,0
+HWM.US,D,20230907,000000,48.37,48.61,48.06,48.2,2373938,0
+HWM.US,D,20230908,000000,48.1,48.36,47.6,47.65,2043874,0
+HWM.US,D,20230911,000000,47.89,47.93,47.26,47.84,2511031,0
+HWM.US,D,20230912,000000,47.53,48.005,47.41,47.72,1610573,0
+HWM.US,D,20230913,000000,47.63,47.96,46.93,47.08,2504067,0
+HWM.US,D,20230914,000000,47.38,47.72,46.68,47.09,2970466,0
+HWM.US,D,20230915,000000,47.02,47.14,46.45,46.68,6907163,0
+HWM.US,D,20230918,000000,46.67,47.22,46.61,47.09,3361525,0
+HWM.US,D,20230919,000000,47.09,47.42,46.77,47.12,2001625,0
+HWM.US,D,20230920,000000,47.46,47.67,46.51,46.54,1525415,0
+HWM.US,D,20230921,000000,46.39,46.79,45.99,46.07,2144587,0
+HWM.US,D,20230922,000000,46.03,46.39,45.67,45.8,2026849,0
+HWM.US,D,20230925,000000,45.55,46.445,45.5023,46.3,1519180,0
+HWM.US,D,20230926,000000,46.1,46.315,45.755,45.81,1859661,0
+HWM.US,D,20230927,000000,46.13,46.4,45.79,46.08,1778924,0
+HWM.US,D,20230928,000000,46.32,47.27,46.15,46.48,2203931,0
+HWM.US,D,20230929,000000,46.85,47.13,46.055,46.25,2331706,0
+HWM.US,D,20231002,000000,45.95,46.23,45.3,45.42,1826800,0
+HWM.US,D,20231003,000000,45.16,45.75,45.05,45.52,2374880,0
+HWM.US,D,20231004,000000,45.31,45.975,45.15,45.72,2546210,0
+HWM.US,D,20231005,000000,45.51,46.19,45.51,45.63,2430321,0
+HWM.US,D,20231006,000000,45.49,46.41,45.2,45.96,2020984,0
+HWM.US,D,20231009,000000,46.54,46.61,45.75,46.42,2109225,0
+HWM.US,D,20231010,000000,46.86,46.89,46.381,46.46,1918899,0
+HWM.US,D,20231011,000000,46.5,46.53,46.18,46.47,2166467,0
+HWM.US,D,20231012,000000,46.47,46.53,45.015,45.45,1887706,0
+HWM.US,D,20231013,000000,45.36,45.84,44.165,44.37,3683716,0
+HWM.US,D,20231016,000000,44.72,45.11,44.55,44.6,2062610,0
+HWM.US,D,20231017,000000,44.41,45.355,44.34,45.24,2054045,0
+HWM.US,D,20231018,000000,45.1,45.1107,44.305,44.35,2225885,0
+HWM.US,D,20231019,000000,44.24,44.635,43.585,43.71,1641581,0
+HWM.US,D,20231020,000000,43.78,43.87,43.255,43.44,2560837,0
+HWM.US,D,20231023,000000,43.36,43.925,43.27,43.55,1548511,0
+HWM.US,D,20231024,000000,44.1,44.1,43.21,43.5,2815402,0
+HWM.US,D,20231025,000000,43.65,43.86,43.175,43.23,2213969,0
+HWM.US,D,20231026,000000,43.35,44.16,43.35,43.47,2307770,0
+HWM.US,D,20231027,000000,43.41,43.555,42.935,43.09,1354292,0
+HWM.US,D,20231030,000000,43.5,43.68,43.19,43.6,2147794,0
+HWM.US,D,20231031,000000,43.5,44.145,43.5,44.1,2651481,0
+HWM.US,D,20231101,000000,44.31,44.78,43.95,44.72,3014020,0
+HWM.US,D,20231102,000000,48.11,49.87,47.72,48.25,4694296,0
+HWM.US,D,20231103,000000,48.78,48.78,47.94,47.98,2954656,0
+HWM.US,D,20231106,000000,48.19,48.81,47.905,48.73,2459667,0
+HWM.US,D,20231107,000000,48.38,48.54,48.04,48.27,1738811,0
+HWM.US,D,20231108,000000,48.58,48.79,47.88,48.34,2041132,0
+HWM.US,D,20231109,000000,48.57,49.23,48.39,48.76,3726824,0
+HWM.US,D,20231110,000000,49.09,49.655,48.82,49.55,2132236,0
+HWM.US,D,20231113,000000,49.6,50.575,49.36,50.34,4508386,0
+HWM.US,D,20231114,000000,50.85,51.57,50.57,51.51,4064500,0
+HWM.US,D,20231115,000000,51.62,52.065,51.45,51.55,3511510,0
+HWM.US,D,20231116,000000,51.55,51.935,51.265,51.53,2641176,0
+HWM.US,D,20231117,000000,51.71,52.13,51.38,51.47,2113768,0
+HWM.US,D,20231120,000000,51.56,51.66,51.22,51.48,2628232,0
+HWM.US,D,20231121,000000,51.39,52.115,51.29,52.02,1430366,0
+HWM.US,D,20231122,000000,51.96,52.41,51.76,52.28,1591817,0
+HWM.US,D,20231124,000000,52.39,52.55,52.16,52.27,776291,0
+HWM.US,D,20231127,000000,52.03,52.705,52,52.62,1984829,0
+HWM.US,D,20231128,000000,52.76,52.955,51.95,51.95,2083055,0
+HWM.US,D,20231129,000000,52.23,52.3514,51.47,51.59,1955086,0
+HWM.US,D,20231130,000000,51.84,52.665,51.79,52.6,3258135,0
+HWM.US,D,20231201,000000,52.62,53.24,52.62,52.9,2005409,0
+HWM.US,D,20231204,000000,52.64,52.94,52.1,52.91,2722327,0
+HWM.US,D,20231205,000000,52.75,52.84,52.06,52.18,2116110,0
+HWM.US,D,20231206,000000,52.45,52.89,52.225,52.31,1523180,0
+HWM.US,D,20231207,000000,52.26,52.825,52.26,52.74,1988002,0
+HWM.US,D,20231208,000000,52.72,53.355,52.72,53.26,1634764,0
+HWM.US,D,20231211,000000,53.18,53.9,53.04,53.66,1464451,0
+HWM.US,D,20231212,000000,53.68,54.23,53.54,54.14,1455776,0
+HWM.US,D,20231213,000000,54.37,54.495,53.7,54.21,2626207,0
+HWM.US,D,20231214,000000,54.38,54.53,52.36,52.78,5529055,0
+HWM.US,D,20231215,000000,52.45,53.255,52.375,52.8,5428646,0
+HWM.US,D,20231218,000000,52.99,53.48,52.895,53.19,1921957,0
+HWM.US,D,20231219,000000,53.36,53.88,53.23,53.65,2696970,0
+HWM.US,D,20231220,000000,53.33,53.73,52.68,52.72,2075212,0
+HWM.US,D,20231221,000000,53.31,53.68,53.12,53.47,1694765,0
+HWM.US,D,20231222,000000,53.57,53.91,53.43,53.57,1352749,0
+HWM.US,D,20231226,000000,53.57,54.07,53.42,53.84,1066969,0
+HWM.US,D,20231227,000000,53.69,54.08,53.63,54.05,1491272,0
+HWM.US,D,20231228,000000,54.03,54.22,53.77,54.11,1527875,0
+HWM.US,D,20231229,000000,54.2,54.41,54.07,54.12,1964530,0
+HWM.US,D,20240102,000000,53.84,54.13,53.195,53.73,2344092,0
+HWM.US,D,20240103,000000,53.59,53.8,52.73,52.76,3080023,0
+HWM.US,D,20240104,000000,53.04,53.42,52.56,52.6,1695665,0
+HWM.US,D,20240105,000000,52.93,54.25,52.6101,53.83,4007134,0
+HWM.US,D,20240108,000000,53.53,54.125,52.73,54.09,2524939,0
+HWM.US,D,20240109,000000,53.69,53.94,53.41,53.71,2656612,0
+HWM.US,D,20240110,000000,55,55.68,54.75,55.57,4226348,0
+HWM.US,D,20240111,000000,55.68,55.75,54.84,55.51,2361118,0
+HWM.US,D,20240112,000000,55.67,55.9,55.25,55.54,2259184,0
+HWM.US,D,20240116,000000,55.24,55.355,53.2932,53.66,4604391,0
+HWM.US,D,20240117,000000,53.3,54.1599,53.18,53.57,2264647,0
+HWM.US,D,20240118,000000,53.95,55.275,53.8,55.19,3098206,0
+HWM.US,D,20240119,000000,55.25,55.925,54.94,55.74,2045914,0
+HWM.US,D,20240122,000000,55.81,56.54,55.75,56.07,2003674,0
+HWM.US,D,20240123,000000,56.1,56.76,55.97,56.43,3870774,0
+HWM.US,D,20240124,000000,56.68,57.035,56.3,56.34,2420754,0
+HWM.US,D,20240125,000000,56.34,56.57,55.06,55.27,8717118,0
+HWM.US,D,20240126,000000,55.48,55.61,55,55.43,4240171,0
+HWM.US,D,20240129,000000,55.41,55.79,55.325,55.78,3034603,0
+HWM.US,D,20240130,000000,55.75,56.17,55.66,55.98,2936165,0
+HWM.US,D,20240131,000000,56.11,56.89,55.89,56.26,4398480,0
+HWM.US,D,20240201,000000,56.6,57.42,56.29,57.38,2302999,0
+HWM.US,D,20240202,000000,57.44,57.94,57,57.72,3097613,0
+HWM.US,D,20240205,000000,57.25,57.97,57.12,57.79,2611382,0
+HWM.US,D,20240206,000000,57.81,58.485,57.66,58.43,2144189,0
+HWM.US,D,20240207,000000,58.73,59.42,58.58,59.09,3043411,0
+HWM.US,D,20240208,000000,59.15,59.32,58.86,59.17,2164973,0
+HWM.US,D,20240209,000000,59.38,59.4,58.56,58.6,2449586,0
+HWM.US,D,20240212,000000,58.64,58.87,58.34,58.83,3656247,0
+HWM.US,D,20240213,000000,60,61.98,58.545,61.98,6244853,0
+HWM.US,D,20240214,000000,62.57,63.43,62.385,63.38,3361449,0
+HWM.US,D,20240215,000000,63.46,63.685,63.26,63.27,3241393,0
+HWM.US,D,20240216,000000,63.53,63.915,62.72,62.82,2686858,0
+HWM.US,D,20240220,000000,62.84,63.655,62.7,63.11,3709987,0
+HWM.US,D,20240221,000000,63.25,64,63.15,63.52,5369269,0
+HWM.US,D,20240222,000000,63.97,65.12,63.77,65.06,2705755,0
+HWM.US,D,20240223,000000,65.18,65.94,65.07,65.87,4348987,0
+HWM.US,D,20240226,000000,66.08,66.285,65.65,65.86,2650127,0
+HWM.US,D,20240227,000000,65.92,66.195,65.382,65.97,1981311,0
+HWM.US,D,20240228,000000,65.98,66.9,65.74,66.76,2343309,0
+HWM.US,D,20240229,000000,66.79,66.92,66.24,66.55,3676062,0
+HWM.US,D,20240301,000000,66.64,67.24,66.5,67,2172679,0
+HWM.US,D,20240304,000000,67.05,67.97,66.95,67.79,1922795,0
+HWM.US,D,20240305,000000,67.64,68.335,67.43,67.96,2954684,0
+HWM.US,D,20240306,000000,68.14,69.27,68.09,68.78,4685455,0
+HWM.US,D,20240307,000000,69.12,69.49,68.735,69.38,2510975,0
+HWM.US,D,20240308,000000,69.38,69.55,67.33,67.74,3655214,0
+HWM.US,D,20240311,000000,67.47,67.95,64.77,65,6437632,0
+HWM.US,D,20240312,000000,65.05,66.2,64.39,66.07,5843624,0
+HWM.US,D,20240313,000000,65.99,66.09,65.06,65.63,4389883,0
+HWM.US,D,20240314,000000,65.63,65.79,65.175,65.5,3675828,0
+HWM.US,D,20240315,000000,65,66.24,65,66.24,6494466,0
+HWM.US,D,20240318,000000,66.76,67.15,66.285,66.74,4039557,0
+HWM.US,D,20240319,000000,66.93,67.39,66.46,67.17,4269063,0
+HWM.US,D,20240320,000000,67.11,67.955,67.07,67.53,4558324,0
+HWM.US,D,20240321,000000,67.81,67.97,67.15,67.68,3789154,0
+HWM.US,D,20240322,000000,67.64,68.37,67.52,68.1,3035314,0
+HWM.US,D,20240325,000000,68.29,68.38,67.285,67.36,1764237,0
+HWM.US,D,20240326,000000,67.47,67.875,67.28,67.65,1903342,0
+HWM.US,D,20240327,000000,68.07,68.28,67.495,68.08,2345987,0
+HWM.US,D,20240328,000000,68.38,68.735,68.01,68.43,2893120,0
+HWM.US,D,20240401,000000,68.35,68.56,65.64,66.11,3389135,0
+HWM.US,D,20240402,000000,65.76,65.86,64.83,65.26,4960307,0
+HWM.US,D,20240403,000000,65.21,66.655,65.18,66,3707913,0
+HWM.US,D,20240404,000000,66.54,66.8314,65.35,65.53,3506708,0
+HWM.US,D,20240405,000000,65.85,67.11,65.59,67.06,2421461,0
+HWM.US,D,20240408,000000,67.27,67.415,66.62,66.73,4441155,0
+HWM.US,D,20240409,000000,66.78,66.785,65.31,65.85,4819406,0
+HWM.US,D,20240410,000000,65.02,65.66,64.66,65.25,2813788,0
+HWM.US,D,20240411,000000,65.2,66,64.56,65.59,2296684,0
+HWM.US,D,20240412,000000,65.3,65.635,63.53,64,2997987,0
+HWM.US,D,20240415,000000,65.34,65.53,63.11,63.49,2729387,0
+HWM.US,D,20240416,000000,63.7,64.75,63.48,64.02,2640763,0
+HWM.US,D,20240417,000000,64.44,64.44,62.93,63.46,3088786,0
+HWM.US,D,20240418,000000,63.49,64.345,63.37,63.5,2294333,0
+HWM.US,D,20240419,000000,64.05,64.34,62.97,63.43,3072299,0
+HWM.US,D,20240422,000000,63.5,63.76,62.8,62.93,2394341,0
+HWM.US,D,20240423,000000,63.41,64.78,62.83,64.76,3002552,0
+HWM.US,D,20240424,000000,65.1,65.49,64.07,64.7,2836861,0
+HWM.US,D,20240425,000000,64.29,64.94,63.64,64.8,2279731,0
+HWM.US,D,20240426,000000,64.86,66.57,64.71,66.4,4071656,0
+HWM.US,D,20240429,000000,66.33,67.845,66.33,67.11,4336497,0
+HWM.US,D,20240430,000000,66.76,68.34,66.58,66.75,4954846,0
+HWM.US,D,20240501,000000,66.86,67.88,66.37,66.78,4582033,0
+HWM.US,D,20240502,000000,74,77.88,73.92,77.1,8863941,0
+HWM.US,D,20240503,000000,78.21,79.47,76.95,78.89,6147936,0
+HWM.US,D,20240506,000000,79.72,80.2,78.77,80.18,3253283,0
+HWM.US,D,20240507,000000,80.26,80.35,79.61,79.83,4330048,0
+HWM.US,D,20240508,000000,80.23,81.47,80.125,81.42,4102972,0
+HWM.US,D,20240509,000000,81.56,82.03,80.92,82.03,2359666,0
+HWM.US,D,20240510,000000,82.72,82.81,80.74,80.87,3147698,0
+HWM.US,D,20240513,000000,80.99,81.45,79.952,80.22,2537796,0
+HWM.US,D,20240514,000000,80.11,81.085,79.96,80.88,2030018,0
+HWM.US,D,20240515,000000,81,82.84,80.95,82.75,2695021,0
+HWM.US,D,20240516,000000,82.76,83.165,82.53,82.53,2620921,0
+HWM.US,D,20240517,000000,83.01,83.07,82.26,82.93,1332823,0
+HWM.US,D,20240520,000000,83.21,84.13,83.21,84.06,1541147,0
+HWM.US,D,20240521,000000,83.92,84.87,83.51,84.79,1589208,0
+HWM.US,D,20240522,000000,84.51,84.6,83.17,83.46,2659323,0
+HWM.US,D,20240523,000000,83.97,83.97,82.21,82.42,2392282,0
+HWM.US,D,20240524,000000,83.25,85.48,82.9951,84.72,2719884,0
+HWM.US,D,20240528,000000,85.12,85.52,84.07,85.28,2496473,0
+HWM.US,D,20240529,000000,84.69,85.2,84.01,84.07,1886623,0
+HWM.US,D,20240530,000000,84.22,84.54,83.68,84.23,1510195,0
+HWM.US,D,20240531,000000,84.22,84.7,82.931,84.65,3389685,0
+HWM.US,D,20240603,000000,85.29,85.43,83.5,84.63,2019131,0
+HWM.US,D,20240604,000000,84.41,84.41,82.16,82.29,2504605,0
+HWM.US,D,20240605,000000,82.4,84.65,82.4,84.63,1947547,0
+HWM.US,D,20240606,000000,84.42,85.05,83.16,83.27,1734999,0
+HWM.US,D,20240607,000000,83.51,84.67,83.34,83.78,2064032,0
+HWM.US,D,20240610,000000,83.31,84.4,83.31,83.65,2034450,0
+HWM.US,D,20240611,000000,83.38,83.66,82.33,83.18,1446283,0
+HWM.US,D,20240612,000000,83.49,84.17,82.55,83.43,2249930,0
+HWM.US,D,20240613,000000,83.36,83.53,81.79,82.8,2128433,0
+HWM.US,D,20240614,000000,81.69,81.735,77.735,78.94,4958710,0
+HWM.US,D,20240617,000000,78.81,80.2,78.535,80,2863639,0
+HWM.US,D,20240618,000000,80.02,80.39,79.2755,80.2,1974104,0
+HWM.US,D,20240620,000000,80.35,80.79,79.23,79.51,3237117,0
+HWM.US,D,20240621,000000,79.45,80.16,78.892,80.14,4992706,0
+HWM.US,D,20240624,000000,79.93,81.35,78.105,78.63,4212176,0
+HWM.US,D,20240625,000000,78.91,79.24,77.49,78.2,4860364,0
+HWM.US,D,20240626,000000,78.14,79.2,77.7,79,2504270,0
+HWM.US,D,20240627,000000,79.1,79.86,79,79.6,2749950,0
+HWM.US,D,20240628,000000,79.78,80.47,76.83,77.63,6548894,0
+HWM.US,D,20240701,000000,78.75,78.956,76.92,77.3,3021269,0
+HWM.US,D,20240702,000000,77.06,78.4898,76.85,78.07,2421389,0
+HWM.US,D,20240703,000000,78.5,79.46,78,79.33,1712907,0
+HWM.US,D,20240705,000000,79.46,79.645,78,78.8,1880313,0
+HWM.US,D,20240708,000000,79.27,80.51,79.27,80.47,2150221,0
+HWM.US,D,20240709,000000,80.53,81.25,80.17,80.24,1840666,0
+HWM.US,D,20240710,000000,80.54,81.19,80.11,80.18,2683566,0
+HWM.US,D,20240711,000000,80.09,80.88,79.415,79.66,2603072,0
+HWM.US,D,20240712,000000,80.25,80.31,79.1,79.23,2129376,0
+HWM.US,D,20240715,000000,79.64,79.86,78.795,78.9,2703098,0
+HWM.US,D,20240716,000000,79.4,81.529,79.4,81.38,3374276,0
+HWM.US,D,20240717,000000,80.23,80.71,77.84,77.86,2558905,0
+HWM.US,D,20240718,000000,78,78.94,77.22,78.78,4132815,0
+HWM.US,D,20240719,000000,78.83,78.9,77.49,78.03,1882459,0
+HWM.US,D,20240722,000000,78.53,80.27,78.34,80.25,4039703,0
+HWM.US,D,20240723,000000,80.19,82.86,79.91,82.41,3515115,0
+HWM.US,D,20240724,000000,81.95,82.14,79.49,79.59,2670215,0
+HWM.US,D,20240725,000000,80,83.65,79.63,82.34,5342536,0
+HWM.US,D,20240726,000000,82.81,83.29,81.41,82.68,2903005,0
+HWM.US,D,20240729,000000,83.68,83.96,82.21,82.85,3834897,0
+HWM.US,D,20240730,000000,92.55,94.89,91.09,93.81,7825642,0
+HWM.US,D,20240731,000000,94.38,96.93,92.66,95.7,4050614,0
+HWM.US,D,20240801,000000,96.65,97.29,94.1,94.87,3140489,0
+HWM.US,D,20240802,000000,93.45,93.75,89.81,90.16,4454848,0
+HWM.US,D,20240805,000000,86.13,87.42,85.39,86.75,6636696,0
+HWM.US,D,20240806,000000,88.42,91,88.005,89.08,3275219,0
+HWM.US,D,20240807,000000,90.32,90.82,87.64,87.92,2290133,0
+HWM.US,D,20240808,000000,88.88,92.52,88.52,91.96,3333297,0
+HWM.US,D,20240809,000000,92.15,93.18,91.19,93.09,1961222,0
+HWM.US,D,20240812,000000,93.13,93.53,92.205,92.83,2236539,0
+HWM.US,D,20240813,000000,93.4,93.96,92.63,93.92,3058866,0
+HWM.US,D,20240814,000000,93.96,95.07,92.94,93.88,1983170,0
+HWM.US,D,20240815,000000,95.25,95.84,93.91,95.58,2144709,0
+HWM.US,D,20240816,000000,95.5,96.22,95.1901,95.82,1350979,0
+HWM.US,D,20240819,000000,95.58,96.45,95.4,96.37,1971351,0
+HWM.US,D,20240820,000000,96.45,96.71,94.92,95.63,1367860,0
+HWM.US,D,20240821,000000,95.8,96.61,95.55,96.26,1322999,0
+HWM.US,D,20240822,000000,96.25,97.09,96.07,96.55,1437639,0
+HWM.US,D,20240823,000000,96.8,97.57,96.41,97.08,1158202,0
+HWM.US,D,20240826,000000,96.91,97.86,96.58,96.64,1677206,0
+HWM.US,D,20240827,000000,96.39,97.19,95.42,96.95,1961772,0
+HWM.US,D,20240828,000000,97.55,98.15,96.18,96.52,1947409,0
+HWM.US,D,20240829,000000,96.84,97.75,95.66,96.96,1949366,0
+HWM.US,D,20240830,000000,97.16,97.485,95.31,96.66,3188796,0
+HWM.US,D,20240903,000000,97.16,97.9,92.45,93.02,3271479,0
+HWM.US,D,20240904,000000,92.9,94.71,92.5846,94.35,2147834,0
+HWM.US,D,20240905,000000,94.08,94.8099,93.05,94.21,3001812,0
+HWM.US,D,20240906,000000,94,94.15,90.715,91.44,4136985,0
+HWM.US,D,20240909,000000,93.1,94.62,92.53,93.69,1803456,0
+HWM.US,D,20240910,000000,94.09,94.09,92.2,93.15,2120862,0
+HWM.US,D,20240911,000000,93.18,94.25,91.03,94.09,1440703,0
+HWM.US,D,20240912,000000,94.1,95.112,93.6,94.23,1842260,0
+HWM.US,D,20240913,000000,93.5,95.97,92.77,95.28,2815679,0
+HWM.US,D,20240916,000000,95.71,96.55,94.13,95.14,2284549,0
+HWM.US,D,20240917,000000,95.24,95.255,93.51,94.59,2040832,0
+HWM.US,D,20240918,000000,94.94,95.9567,94.26,94.68,1714678,0
+HWM.US,D,20240919,000000,96.94,97.52,95.455,97.43,2520109,0
+HWM.US,D,20240920,000000,97.25,98.29,96.52,97.45,6550394,0
+HWM.US,D,20240923,000000,97.54,98.97,97.23,98.63,2082932,0
+HWM.US,D,20240924,000000,98.62,99.6,98.04,99.32,3043144,0
+HWM.US,D,20240925,000000,99.65,100.51,99.38,99.72,1547477,0
+HWM.US,D,20240926,000000,100.29,100.62,99.02,99.3,1454556,0
+HWM.US,D,20240927,000000,99.3,99.705,98.59,99.21,1543588,0
+HWM.US,D,20240930,000000,98.68,100.37,97.86,100.25,2005714,0
+HWM.US,D,20241001,000000,99.98,101.7,98.9,100.92,2084508,0
+HWM.US,D,20241002,000000,100.94,102.13,100.03,101.29,1763008,0
+HWM.US,D,20241003,000000,101.48,102.255,100.14,100.75,2418735,0
+HWM.US,D,20241004,000000,101.81,102.9983,101.03,102.03,2063335,0
+HWM.US,D,20241007,000000,101.75,103.38,101.39,102.83,1778989,0
+HWM.US,D,20241008,000000,103.83,104.2352,102.94,102.99,1494250,0
+HWM.US,D,20241009,000000,103.11,104.1,102.6,103.7,1498109,0
+HWM.US,D,20241010,000000,103.3,103.325,101.62,102.1,1460739,0
+HWM.US,D,20241011,000000,102.16,104.42,102.14,103.82,1624068,0
+HWM.US,D,20241014,000000,103.82,104.005,102.195,102.65,2571755,0
+HWM.US,D,20241015,000000,102.9,104.29,102.21,103.91,2479591,0
+HWM.US,D,20241016,000000,104.01,105.45,103.92,105.31,1511210,0
+HWM.US,D,20241017,000000,106.02,106.74,105.5752,106.21,2450599,0
+HWM.US,D,20241018,000000,106.76,106.76,104.74,105.54,1706598,0
+HWM.US,D,20241021,000000,106.11,106.9299,105.72,106.32,1724357,0
+HWM.US,D,20241022,000000,105.55,105.83,101.83,102.65,2807723,0
+HWM.US,D,20241023,000000,102.69,103.805,102.5,102.83,1851388,0
+HWM.US,D,20241024,000000,100.2,102.07,99.15,100.62,1983378,0
+HWM.US,D,20241025,000000,101,101.84,100.68,101.39,1398259,0
+HWM.US,D,20241028,000000,102.08,102.6,101.31,102.38,2230864,0
+HWM.US,D,20241029,000000,101.06,101.2199,98.83,100.09,2844984,0
+HWM.US,D,20241030,000000,100.1,101.35,99.81,101.14,3435035,0
+HWM.US,D,20241031,000000,100.86,101.4799,99.1,99.72,2673815,0
+HWM.US,D,20241101,000000,100.6,101,99.8,100.03,1523319,0
+HWM.US,D,20241104,000000,100.16,101.045,99.4,99.84,1728653,0
+HWM.US,D,20241105,000000,100.29,102.16,99.9,102.16,2556875,0
+HWM.US,D,20241106,000000,111.05,115.38,106.175,114.86,5796255,0
+HWM.US,D,20241107,000000,114.35,115,111.135,111.22,2607778,0
+HWM.US,D,20241108,000000,112,114.08,111.01,113.65,2012930,0
+HWM.US,D,20241111,000000,115.15,115.98,114.04,114.68,1534827,0
+HWM.US,D,20241112,000000,115,115.51,112.32,113.58,2177158,0
+HWM.US,D,20241113,000000,114.496,116.59,114.165,115.77,2331734,0
+HWM.US,D,20241114,000000,115.77,116.74,112.44,113.22,2688130,0
+HWM.US,D,20241115,000000,112.605,113.08,111.14,112.01,2221703,0
+HWM.US,D,20241118,000000,112.04,113.44,111.73,113.17,1817861,0
+HWM.US,D,20241119,000000,113.235,116.03,113,116,2488802,0
+HWM.US,D,20241120,000000,116.8,118.2,115.09,118.1,3650318,0
+HWM.US,D,20241121,000000,118.1,119.28,116.94,116.98,2592866,0
+HWM.US,D,20241122,000000,117.99,118.8,116.37,118.44,5093495,0
+HWM.US,D,20241125,000000,118.14,118.34,115.06,115.84,2907490,0
+HWM.US,D,20241126,000000,115.925,117.56,115.9101,117.18,1947882,0
+HWM.US,D,20241127,000000,117.54,117.555,115.84,116.7,1766622,0
+HWM.US,D,20241129,000000,117.995,118.9,117.38,118.38,1352044,0
+HWM.US,D,20241202,000000,118.62,118.69,117.29,117.69,2926362,0
+HWM.US,D,20241203,000000,118.345,119.4,117.64,119.11,2251874,0
+HWM.US,D,20241204,000000,119.15,120.24,118.81,120.09,2313505,0
+HWM.US,D,20241205,000000,120,120.6982,119.25,120.07,2472535,0
+HWM.US,D,20241206,000000,120.01,120.71,117.573,118.31,1913041,0
+HWM.US,D,20241209,000000,117.755,118.2,112.9,113.75,3015063,0
+HWM.US,D,20241210,000000,113.76,115.26,113.52,114.08,2009185,0
+HWM.US,D,20241211,000000,115.41,116.33,114.91,116.08,2399621,0
+HWM.US,D,20241212,000000,116,116.39,113.7,113.7,2119485,0
+HWM.US,D,20241213,000000,114.205,114.8,113.12,113.43,1565477,0
+HWM.US,D,20241216,000000,114.09,114.31,112.56,113.28,1917789,0
+HWM.US,D,20241217,000000,112,112.58,110.52,111.93,2764689,0
+HWM.US,D,20241218,000000,112.305,112.305,107.53,107.69,2448450,0
+HWM.US,D,20241219,000000,109.5,110.8,108.53,109.35,2915776,0
+HWM.US,D,20241220,000000,108.5241,111.39,108.33,110.83,5806215,0
+HWM.US,D,20241223,000000,110.23,110.78,108.88,110.54,1537036,0
+HWM.US,D,20241224,000000,110.545,112.1,110.06,112.04,616905,0
+HWM.US,D,20241226,000000,111.75,112.69,110.965,112.53,755323,0
+HWM.US,D,20241227,000000,111.7,112.52,110.22,111.23,1363227,0
+HWM.US,D,20241230,000000,109.87,110.76,108.16,110.28,1199869,0
+HWM.US,D,20241231,000000,110.63,110.77,108.87,109.37,1330271,0
+HWM.US,D,20250102,000000,110.15,112.46,109.5,110.79,2069252,0
+HWM.US,D,20250103,000000,111.5,113.68,110.59,112.76,2132760,0
+HWM.US,D,20250106,000000,113.68,114.36,111.9916,112.47,2115872,0
+HWM.US,D,20250107,000000,112.5,112.88,109.785,111.66,2574376,0
+HWM.US,D,20250108,000000,111.67,115.16,111.11,115.05,2318819,0
+HWM.US,D,20250110,000000,113.91,114.73,112.52,112.64,2474266,0
+HWM.US,D,20250113,000000,111.8,114.99,110.79,114.75,2205642,0
+HWM.US,D,20250114,000000,116.76,119.28,115.795,119.19,3202468,0
+HWM.US,D,20250115,000000,122.9,124.15,120.45,121.86,4736858,0
+HWM.US,D,20250116,000000,122.82,123.55,121.475,122.98,2895874,0
+HWM.US,D,20250117,000000,124.13,126.26,122.7,125.3,3921408,0
+HWM.US,D,20250121,000000,128,129.1,126.13,127.16,3341010,0
+HWM.US,D,20250122,000000,128.12,128.33,125.8409,126.71,2605758,0
+HWM.US,D,20250123,000000,127.35,129.1,126.93,127.74,3093127,0
+HWM.US,D,20250124,000000,127,127.5535,126.24,127.03,2102857,0
+HWM.US,D,20250127,000000,122.7,124.72,119.89,122.08,3448790,0
+HWM.US,D,20250128,000000,124.31,126.64,124,126.41,3629801,0
+HWM.US,D,20250129,000000,126.435,127.15,125.78,126.36,1958999,0
+HWM.US,D,20250130,000000,127,127.75,125.51,127.37,2419401,0
+HWM.US,D,20250131,000000,128.045,128.31,125.93,126.58,2363137,0
+HWM.US,D,20250203,000000,124.55,127.05,123.5,126.38,1907869,0
+HWM.US,D,20250204,000000,127.57,127.668,124.74,125.48,1901322,0
+HWM.US,D,20250205,000000,126.23,128.289,125.85,127.8,1838994,0
+HWM.US,D,20250206,000000,128,129,127.02,129,2342637,0
+HWM.US,D,20250207,000000,129.23,129.69,127.34,127.7,1560792,0
+HWM.US,D,20250210,000000,128.45,128.7258,126.72,128.2,1759989,0
+HWM.US,D,20250211,000000,128.38,129.565,126.81,129.32,1522384,0
+HWM.US,D,20250212,000000,127.805,129.95,127.61,128.09,3334428,0
+HWM.US,D,20250213,000000,124.007,128.685,122.7173,128.08,4829405,0
+HWM.US,D,20250214,000000,128.87,133.92,126.89,133.42,4278503,0
+HWM.US,D,20250218,000000,136.25,137.41,134.1,136.67,3219021,0
+HWM.US,D,20250219,000000,136.65,140.55,136.53,139.39,2903323,0
+HWM.US,D,20250220,000000,139.505,139.5325,135.12,138.44,3030096,0
+HWM.US,D,20250221,000000,138.87,138.87,129.54,129.83,3518774,0
+HWM.US,D,20250224,000000,131.375,133.2142,127.68,129.56,3562740,0
+HWM.US,D,20250225,000000,129.89,131.6099,126.69,130.23,2614926,0
+HWM.US,D,20250226,000000,131.4,135.23,131.18,131.98,2720569,0
+HWM.US,D,20250227,000000,134.1846,135.59,131.84,133.42,2760085,0
+HWM.US,D,20250228,000000,133.55,136.77,132.6,136.6,4363330,0
+HWM.US,D,20250303,000000,137.955,139.25,130.87,131.02,3224494,0
+HWM.US,D,20250304,000000,127.66,129.94,123.03,127.02,5528935,0
+HWM.US,D,20250305,000000,128.29,131.71804,126.78,130.3,3285100,0
+HWM.US,D,20250306,000000,128.02,129.12,123.73,124.49,3090095,0
+HWM.US,D,20250307,000000,123.45,125.01,119.0325,124.4,5132740,0
+HWM.US,D,20250310,000000,121.13,123.3075,120.32,122.31,4430517,0
+HWM.US,D,20250311,000000,122.38,126.89,122.38,125.5,4067533,0
+HWM.US,D,20250312,000000,128.83,129.37,125.09,127.93,2474099,0
+HWM.US,D,20250313,000000,127.04,128,121.6,122.77,3882560,0
+HWM.US,D,20250314,000000,124.85,126.75,123.13,126.51,2564349,0
+HWM.US,D,20250317,000000,126.18,130.15,125.31,129.27,2275760,0
+HWM.US,D,20250318,000000,128.5,128.9999,124.34,128.25,2595883,0
+HWM.US,D,20250319,000000,128.75,133,128.75,131.98,2427355,0
+HWM.US,D,20250320,000000,130.32,133.36,129.9,131.67,2075299,0
+HWM.US,D,20250321,000000,130.5,131.54,128.8089,130.85,3841503,0
+HWM.US,D,20250324,000000,133.1525,136.49,132.38,136.1,2406863,0
+HWM.US,D,20250325,000000,136.575,137.81,134.895,137.72,2661801,0
+HWM.US,D,20250326,000000,137.81,138.06,133.83,134.14,2733412,0
+HWM.US,D,20250327,000000,133.58,134.68,130.73,132.43,1543373,0
+HWM.US,D,20250328,000000,131.77,133.01,128.54,129.69,1945686,0
+HWM.US,D,20250331,000000,127.3,130.67,124.17,129.73,3282139,0
+HWM.US,D,20250401,000000,128.89,131.99,128.02,131.78,2241791,0
+HWM.US,D,20250402,000000,129.0026,134.13,129,133.9,1749361,0
+HWM.US,D,20250403,000000,127.8,130,124.8,125,2372619,0
+HWM.US,D,20250404,000000,115.95,117.22,109.42,112.33,6664433,0
+HWM.US,D,20250407,000000,107.41,119.25,105.0401,115.78,5805735,0
+HWM.US,D,20250408,000000,122.23,122.95,112.69,114.62,4242076,0
+HWM.US,D,20250409,000000,113.42,129.46,112.08,128.09,5275036,0
+HWM.US,D,20250410,000000,123.3162,127.45,120.34,124.19,3076541,0
+HWM.US,D,20250411,000000,123.0926,126.35,121.93,125.67,2035989,0
+HWM.US,D,20250414,000000,128.3,129.0763,126.2601,127.46,2011548,0
+HWM.US,D,20250415,000000,123.05,126.57,123.05,124.47,3606937,0
+HWM.US,D,20250416,000000,123.48,126.3,122.245,123.93,2864167,0
+HWM.US,D,20250417,000000,124.47,125.14,122.96,123.23,2189090,0
+HWM.US,D,20250421,000000,122.515,122.99,118.09,119.47,2008233,0
+HWM.US,D,20250422,000000,121.29,125.02,121.07,124.3,2234612,0
+HWM.US,D,20250423,000000,127.505,132.31,127.505,129.7,2931645,0
+HWM.US,D,20250424,000000,129.93,134.34,129.28,133.49,2224306,0
+HWM.US,D,20250425,000000,134.29,136.46,133.74,135.76,1603441,0
+HWM.US,D,20250428,000000,138.26,139.61,135.06,136.35,2878883,0
+HWM.US,D,20250429,000000,136.32,138.41,135.75,137.5,2450157,0
+HWM.US,D,20250430,000000,135,138.97,134.81,138.58,3140949,0
+HWM.US,D,20250501,000000,146.46,150.48,144.71,148.03,4819591,0
+HWM.US,D,20250502,000000,151.7288,154.73,150.21,154.07,3652086,0
+HWM.US,D,20250505,000000,153.24,155.59,152.82,154.34,1882133,0
+HWM.US,D,20250506,000000,150.6289,156.799,150.6289,155.8,2646364,0
+HWM.US,D,20250507,000000,155.7,157.425,154.31,157.12,2908231,0
+HWM.US,D,20250508,000000,158.69,159.04,157.05,157.5,2806176,0
+HWM.US,D,20250509,000000,158.135,158.9714,154.7201,157.41,2232699,0
+HWM.US,D,20250512,000000,160.62,161.58,155.61,156.96,4990823,0
+HWM.US,D,20250513,000000,156.25,160.14,155.22,158.3,3635342,0
+HWM.US,D,20250514,000000,158.79,160.8268,158.12,159.46,3505186,0
+HWM.US,D,20250515,000000,159.24,161.72,159,161.29,4660646,0
+HWM.US,D,20250516,000000,161.15,162.91,160.59,162.8,1839414,0
+HWM.US,D,20250519,000000,161.48,166.38,160.4,166.24,2585664,0
+HWM.US,D,20250520,000000,165.615,166.5,164.0801,165.1,1836152,0
+HWM.US,D,20250521,000000,164.62,165.6999,162.16,162.76,1858801,0
+HWM.US,D,20250522,000000,162.59,164.35,161.53,163.01,2073469,0
+HWM.US,D,20250523,000000,160.0138,166.025,160.0105,165.09,2045869,0
+HWM.US,D,20250527,000000,168.07,169.81,167.14,169.69,2845123,0
+HWM.US,D,20250528,000000,169.9,171.515,169.35,170.32,2781497,0
+HWM.US,D,20250529,000000,171.15,171.2966,168.2931,170.09,3286005,0
+HWM.US,D,20250530,000000,170.15,170.785,167.895,169.89,4750292,0
+HWM.US,D,20250602,000000,170.24,172.7594,169.92,172.65,2287840,0
+HWM.US,D,20250603,000000,172.325,174.66,170.17,172.61,2764455,0
+HWM.US,D,20250604,000000,173.25,175.2599,172.7609,173.94,2118813,0
+HWM.US,D,20250605,000000,174.65,175.44,173.18,175.01,1989111,0
+HWM.US,D,20250606,000000,175.99,177.25,174.6,175.37,1656190,0
+HWM.US,D,20250609,000000,176.63,176.87,172.79,172.87,2277916,0
+HWM.US,D,20250610,000000,171.06,173.4099,166.865,168.62,5076998,0
+HWM.US,D,20250611,000000,168.63,172.095,165.51,170.74,2979988,0
+HWM.US,D,20250612,000000,168.5,172.015,168.5,171.52,2280959,0
+HWM.US,D,20250613,000000,171.07,172.55,170.1,171.2,2418598,0
+HWM.US,D,20250616,000000,174.1274,174.3902,171.29,171.6,2340010,0
+HWM.US,D,20250617,000000,171.5,172.92,170.87,172.12,1965541,0
+HWM.US,D,20250618,000000,172.01,173.6299,169.93,170.23,2343640,0
+HWM.US,D,20250620,000000,171.71,173.46,169.06,173.34,4597637,0
+HWM.US,D,20250623,000000,173.03,175.78,172.388,175.63,2427107,0
+HWM.US,D,20250624,000000,176.89,177.5,173.7801,176.57,2509698,0
+HWM.US,D,20250625,000000,178.2589,178.6878,175.28,176.08,2692864,0
+HWM.US,D,20250626,000000,178.27,179.32,175.85,176.85,4390800,0
+HWM.US,D,20250627,000000,177.725,185.52,177.48,184.9,23827752,0
+HWM.US,D,20250630,000000,183.035,187.51,182.16,186.13,4564919,0
+HWM.US,D,20250701,000000,183.3138,186.35,176.02,176.22,6061306,0
+HWM.US,D,20250702,000000,175.0544,176.96,173.5,175.95,3250144,0
+HWM.US,D,20250703,000000,176.69,181.06,176.07,181.06,1766373,0
+HWM.US,D,20250707,000000,181,182.32,178.78,180.25,2865229,0
+HWM.US,D,20250708,000000,180.11,181.34,174.14,179.46,3289066,0
+HWM.US,D,20250709,000000,181.4,182.44,179,181.42,2306283,0
+HWM.US,D,20250710,000000,181.975,182.7,176.63,178.53,2824780,0
+HWM.US,D,20250711,000000,178.68,180.31,178,179.68,1748339,0
+HWM.US,D,20250714,000000,179.82,184.66,179.3635,184.32,2085288,0
+HWM.US,D,20250715,000000,184.5,185.12,182.145,184.68,1918785,0
+HWM.US,D,20250716,000000,185.07,185.675,181.0011,184.3,1844072,0
+HWM.US,D,20250717,000000,185.25,189.48,185.25,188.83,3040976,0
+HWM.US,D,20250718,000000,189.55,191.605,188.5,190.49,2265279,0
+HWM.US,D,20250721,000000,190.5,190.67,187.295,187.83,2098404,0
+HWM.US,D,20250722,000000,186.1,186.89,180.27,183.34,3283255,0
+HWM.US,D,20250723,000000,183.675,186.78,183.1,186.4,2769886,0
+HWM.US,D,20250724,000000,187.33,188.3338,186.1,186.8,2903525,0
+HWM.US,D,20250725,000000,187.54,190.94,187.01,189.52,1915679,0
+HWM.US,D,20250728,000000,190.435,190.435,187.15,188.17,2338015,0
+HWM.US,D,20250729,000000,189.6,191.2,188.73,189.17,2289596,0
+HWM.US,D,20250730,000000,189.03,193.26,188.4796,192.14,2971682,0
+HWM.US,D,20250731,000000,188.12,188.8,171.78,179.77,8508768,0
+HWM.US,D,20250801,000000,176.86,186.37,174.02,184.26,5089428,0
+HWM.US,D,20250804,000000,185.94,186.5499,180.74,181.16,3729122,0
+HWM.US,D,20250805,000000,181.88,182.975,177.67,179.32,2986805,0
+HWM.US,D,20250806,000000,179.4,182.68,178.05,182.06,2018086,0
+HWM.US,D,20250807,000000,182.045,182.97,178,181.58,1890145,0
+HWM.US,D,20250808,000000,182.25,183.41,178.79,180.75,1588833,0
+HWM.US,D,20250811,000000,180.75,181.865,178.16,179.88,1449686,0
+HWM.US,D,20250812,000000,180.965,181.3,178.38,180.9,1256264,0
+HWM.US,D,20250813,000000,181.57,181.81,172.52,176.8,3174738,0
+HWM.US,D,20250814,000000,176.4,177.41,174.1682,175.99,2004073,0
+HWM.US,D,20250815,000000,175.31,176,170.34,171.25,3265040,0
+HWM.US,D,20250818,000000,171.825,173.4787,170.8,173.05,2241148,0
+HWM.US,D,20250819,000000,172.185,174.19,171.04,171.9,2274362,0
+HWM.US,D,20250820,000000,171.435,172.655,169.45,171.94,2762921,0
+HWM.US,D,20250821,000000,171.65,174.4876,171.265,173.25,2261709,0
+HWM.US,D,20250822,000000,174,175.075,170.24,171,2996379,0
+HWM.US,D,20250825,000000,171.35,174.7299,170.8501,171.24,1945758,0
+HWM.US,D,20250826,000000,171.78,176.23,171.405,175.92,4060092,0
+HWM.US,D,20250827,000000,175.495,176.67,174.94,175.65,1926820,0
+HWM.US,D,20250828,000000,176.04,177.46,175.2956,176.16,2313325,0
+HWM.US,D,20250829,000000,176.29,176.54,172.52,174.1,1665696,0
+HWM.US,D,20250902,000000,171.1102,173.59,170.81,173.22,1995246,0
+HWM.US,D,20250903,000000,173.49,174.51,172.41,174.49,1678686,0
+HWM.US,D,20250904,000000,175,180.9499,174.66,179.53,2265845,0
+HWM.US,D,20250905,000000,180.2,181.39,173.38,178.2,2016705,0
+HWM.US,D,20250908,000000,178.28,180.55,178.28,179.43,1777422,0
+HWM.US,D,20250909,000000,178.99,179.49,176.32,178.98,1399697,0
+HWM.US,D,20250910,000000,180,184.23,179.62,183.8,1995527,0
+HWM.US,D,20250911,000000,184.375,185.66,181.36,184.21,2000371,0
+HWM.US,D,20250912,000000,185,187.26,184.5,185.77,1817451,0
+HWM.US,D,20250915,000000,186.02,189.5,186,189.25,1813190,0
+HWM.US,D,20250916,000000,189.625,190.29,186.47,187.46,3288048,0
+HWM.US,D,20250917,000000,187.97,188.25,183.24,185.39,2227917,0
+HWM.US,D,20250918,000000,184.67,192.25,182.7835,191.84,2223229,0
+HWM.US,D,20250919,000000,192.77,192.99,186.3,190.23,4621121,0
+HWM.US,D,20250922,000000,191.97,192.8,190,192.15,2111193,0
+HWM.US,D,20250923,000000,192.45,194.35,189.72,193.58,2224919,0
+HWM.US,D,20250924,000000,194.5,194.69,190.09,190.22,1772359,0
+HWM.US,D,20250925,000000,188.88,190.37,186.73,189.85,1326907,0
+HWM.US,D,20250926,000000,192,194.89,191.13,193.15,2339698,0
+HWM.US,D,20250929,000000,194.85,196.3926,189.92,191.92,2485361,0
+HWM.US,D,20250930,000000,192.19,196.66,191.93,196.23,2384759,0
+HWM.US,D,20251001,000000,194.16,198.48,193.035,194.85,2267178,0
+HWM.US,D,20251002,000000,195.35,196.13,190.15,191.08,2133501,0
+HWM.US,D,20251003,000000,191.9,192.0188,186.89,189.25,1617609,0
+HWM.US,D,20251006,000000,189.02,190.98,186.59,190.48,1751464,0
+HWM.US,D,20251007,000000,190.85,191.515,188.845,191.46,1489295,0
+HWM.US,D,20251008,000000,193.8306,193.8306,190.255,191.65,1265787,0
+HWM.US,D,20251009,000000,192.11,192.93,188.59,188.83,1121394,0
+HWM.US,D,20251010,000000,188.75,190.14,183.83,184.09,1726251,0
+HWM.US,D,20251013,000000,185.96,190.79,185.83,189.99,1671661,0
+HWM.US,D,20251014,000000,187.94,194.95,186.875,193.03,1884482,0
+HWM.US,D,20251015,000000,194.2,196.07,189.03,192.27,1212905,0
+HWM.US,D,20251016,000000,192.91,194.45,190.3794,191.68,1352122,0
+HWM.US,D,20251017,000000,189.675,191.35,187.46,189.68,1523108,0
+HWM.US,D,20251020,000000,191.63,193.5025,190.5947,192.52,1045121,0
+HWM.US,D,20251021,000000,193.345,197.84,193.08,197.18,2022624,0
+HWM.US,D,20251022,000000,197.79,200,188.86,191.23,2250958,0
+HWM.US,D,20251023,000000,191.5041,200.2,191.5041,200.1,2300813,0
+HWM.US,D,20251024,000000,202.4958,202.4958,198.25,198.51,2142400,0
+HWM.US,D,20251027,000000,201.2575,202.84,200,201.84,1665872,0
+HWM.US,D,20251028,000000,202.99,205.29,200.85,201.04,2500034,0
+HWM.US,D,20251029,000000,201.23,205.15,199.6597,203.48,2517363,0
+HWM.US,D,20251030,000000,201.12,211.95,200,201.77,3983113,0
+HWM.US,D,20251031,000000,202.87,209.8,202.87,205.95,3401920,0
+HWM.US,D,20251103,000000,208.1,210.495,206.54,206.74,3134555,0
+HWM.US,D,20251104,000000,203.07,205.54,200.59,205.02,1917769,0
+HWM.US,D,20251105,000000,204.13,207.44,203.03,206.31,1406553,0
+HWM.US,D,20251106,000000,207,208.24,204.67,205.72,1935802,0
+HWM.US,D,20251107,000000,204.61,207.4,201.3242,206.66,2282739,0
+HWM.US,D,20251110,000000,208.76,211.775,206.87,209.74,1414005,0
+HWM.US,D,20251111,000000,208.515,209.96,204.8,208.9,1435346,0
+HWM.US,D,20251112,000000,208.75,210.3201,204.75,205.07,2144529,0
+HWM.US,D,20251113,000000,205.245,205.86,200.261,201.3,3006414,0
+HWM.US,D,20251114,000000,199.88,205,197,203.29,1573858,0
+HWM.US,D,20251117,000000,203.89,204.7,199,200.28,1469270,0
+HWM.US,D,20251118,000000,200.3,202.36,196.641,201.22,2035177,0
+HWM.US,D,20251119,000000,201.22,205.35,200.66,202.06,2152145,0
+HWM.US,D,20251120,000000,206.72,207.85,197.57,197.92,2487357,0
+HWM.US,D,20251121,000000,196.75,198.65,192.76,197.28,2927913,0
+HWM.US,D,20251124,000000,197.98,201.17,196.98,200.12,3086379,0
+HWM.US,D,20251125,000000,202.06,204.4,198.73,203.68,3035722,0
+HWM.US,D,20251126,000000,204.46,207.44,204.2,204.63,1968376,0
+HWM.US,D,20251128,000000,205.75,207.77,202.6801,204.59,688614,0
+HWM.US,D,20251201,000000,202.5,203.57,198.5,198.74,1832456,0
+HWM.US,D,20251202,000000,200.245,201.22,194.97,196.26,2551835,0
+HWM.US,D,20251203,000000,196.82,196.88,192.05,194.29,1851496,0
+HWM.US,D,20251204,000000,194,197.75,193.2,196.27,1976940,0
+HWM.US,D,20251205,000000,197.16,197.16,188.83,190.98,2754339,0
+HWM.US,D,20251208,000000,191.5,194.69,190.8077,193.64,2661624,0
+HWM.US,D,20251209,000000,194.49,195.05,191.245,191.36,2234724,0
+HWM.US,D,20251210,000000,191.97,194.37,190.32,192.39,2296003,0
+HWM.US,D,20251211,000000,191.455,196.245,189.19,195.89,1971008,0
+HWM.US,D,20251212,000000,198.29,201.66,195.7,198.31,2466520,0
+HWM.US,D,20251215,000000,198.5,201.21,195.74,197.24,2231616,0
+HWM.US,D,20251216,000000,194.5,196.22,192.51,195.18,3017463,0
+HWM.US,D,20251217,000000,195.2,197.91,191.045,191.19,2645145,0
+HWM.US,D,20251218,000000,193.7,200.0625,193.58,198,2899899,0
+HWM.US,D,20251219,000000,198.97,203.8,198.5,203.49,3462452,0
+HWM.US,D,20251222,000000,205,209.24,201.42,208.17,1919534,0
+HWM.US,D,20251223,000000,207.9,210.43,207.9,209.57,1479280,0
+HWM.US,D,20251224,000000,210.36,212.46,209.74,212.17,835706,0
+HWM.US,D,20251226,000000,212.17,212.52,210.0175,211.22,953895,0
+HWM.US,D,20251229,000000,210.645,211.3647,208.88,209.49,1760811,0
+HWM.US,D,20251230,000000,209.29,209.48,207.13,207.81,1043463,0
+HWM.US,D,20251231,000000,208.235,208.34,204.83,205.02,1211632,0
+HWM.US,D,20260102,000000,205.575,211.73,204.15,211.71,1673338,0
+HWM.US,D,20260105,000000,212.11,215.585,209.14,212.92,2737220,0
+HWM.US,D,20260106,000000,213.805,216.38,211.23,214.69,2451605,0
+HWM.US,D,20260107,000000,215.44,216.35,210.71,210.9,2128704,0
+HWM.US,D,20260108,000000,215.48,217,205.8801,210.02,3240559,0
+HWM.US,D,20260109,000000,212.03,219.39,212.03,218.27,2343884,0
+HWM.US,D,20260112,000000,218.16,221.435,216.59,220.15,2076664,0
+HWM.US,D,20260113,000000,221.4,223.61,219.08,219.64,2487645,0
+HWM.US,D,20260114,000000,219.5,221.76,215.88,220.25,2143291,0
+HWM.US,D,20260115,000000,223.72,226.87,222.46,224.26,2099568,0
+HWM.US,D,20260116,000000,224.46,225.8,223.0517,224.89,1671876,0
+HWM.US,D,20260120,000000,222.785,226.62,217.85,220.36,2489482,0
+HWM.US,D,20260121,000000,221.5,226.74,220.51,225,2288699,0
+HWM.US,D,20260122,000000,224.34,226,216.115,217.7,3862669,0
+HWM.US,D,20260123,000000,217.81,219,213.8,214.89,3492863,0
+HWM.US,D,20260126,000000,214.44,218.02,213.94,215.39,2798924,0
+HWM.US,D,20260127,000000,216.17,218.48,214.24,215.53,2625898,0
+HWM.US,D,20260128,000000,214.32,215.15,208.3,210.84,3925780,0
+HWM.US,D,20260129,000000,211.75,213.59,208.1375,208.93,3236094,0
+HWM.US,D,20260130,000000,207.78,212,207.78,208.08,4293055,0
+HWM.US,D,20260202,000000,206.81,209.2,204.55,207.21,2359921,0
+HWM.US,D,20260203,000000,211.12,214.31,210.14,213.49,3488746,0
+HWM.US,D,20260204,000000,214,214,204.85,208.61,3692107,0
+HWM.US,D,20260205,000000,207.04,212.6258,206.2305,209.63,2322986,0
+HWM.US,D,20260206,000000,213.97,223.7,213.97,223.16,2905702,0
+HWM.US,D,20260209,000000,220.38,226.12,220.38,225.15,3054208,0
+HWM.US,D,20260210,000000,225.7,227.51,224.04,224.47,2503985,0
+HWM.US,D,20260211,000000,229.33,233.6,227,230.85,4381030,0
+HWM.US,D,20260212,000000,235.81,256.7,235.79,244.79,5210503,0
+HWM.US,D,20260213,000000,248.83,255.8999,246.7,250.21,3423890,0
+HWM.US,D,20260217,000000,247.76,254.57,246.02,252.55,3357710,0
+HWM.US,D,20260218,000000,253.3,254.28,247.1,249.35,3187155,0
diff --git a/daily/us/nyse stocks/1/ibhk.us.txt b/daily/us/nyse stocks/1/ibhk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..932685a40f5c9608644583e01aa784111a90eae3
--- /dev/null
+++ b/daily/us/nyse stocks/1/ibhk.us.txt	
@@ -0,0 +1,430 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBHK.US,D,20240529,000000,24.895,24.895,24.895,24.895,401,0
+IBHK.US,D,20240530,000000,24.9676,24.97,24.9676,24.97,1449,0
+IBHK.US,D,20240531,000000,25.02,25.04,25.015,25.015,17401,0
+IBHK.US,D,20240603,000000,25.07,25.12,25.0539,25.0539,40860,0
+IBHK.US,D,20240604,000000,25.15,25.15,25.12,25.12,1679,0
+IBHK.US,D,20240605,000000,25.16,25.18,25.1362,25.18,522,0
+IBHK.US,D,20240606,000000,25.16,25.16,25.13,25.135,856,0
+IBHK.US,D,20240607,000000,25.07,25.075,25.0655,25.075,562,0
+IBHK.US,D,20240610,000000,25.1,25.1,25.1,25.1,1,0
+IBHK.US,D,20240611,000000,25.11,25.14,25.11,25.1162,2076,0
+IBHK.US,D,20240612,000000,25.23,25.23,25.23,25.23,1,0
+IBHK.US,D,20240613,000000,25.215,25.215,25.215,25.215,1,0
+IBHK.US,D,20240614,000000,25.1,25.1,25.1,25.1,1,0
+IBHK.US,D,20240617,000000,25.11,25.17,25.1099,25.16,1997,0
+IBHK.US,D,20240618,000000,25.24,25.2724,25.2352,25.2724,1159,0
+IBHK.US,D,20240620,000000,25.28,25.28,25.242,25.242,4155,0
+IBHK.US,D,20240621,000000,25.33,25.33,25.3279,25.3279,501,0
+IBHK.US,D,20240624,000000,25.35,25.35,25.31,25.31,2151,0
+IBHK.US,D,20240625,000000,25.311,25.311,25.311,25.311,1,0
+IBHK.US,D,20240626,000000,25.265,25.265,25.265,25.265,97,0
+IBHK.US,D,20240627,000000,25.2952,25.2952,25.2952,25.2952,3,0
+IBHK.US,D,20240628,000000,25.32,25.32,25.2497,25.2497,200,0
+IBHK.US,D,20240701,000000,25.11,25.11,25.0449,25.0449,1064,0
+IBHK.US,D,20240702,000000,25.0707,25.14,25.0707,25.1399,2958,0
+IBHK.US,D,20240703,000000,25.14,25.1687,25.14,25.145,444,0
+IBHK.US,D,20240705,000000,25.25,25.29,25.2299,25.2679,4688,0
+IBHK.US,D,20240708,000000,25.2794,25.31,25.2794,25.288,815,0
+IBHK.US,D,20240709,000000,25.28,25.285,25.2611,25.2611,962,0
+IBHK.US,D,20240710,000000,25.28,25.305,25.28,25.305,792,0
+IBHK.US,D,20240711,000000,25.4099,25.4099,25.4099,25.4099,2,0
+IBHK.US,D,20240712,000000,25.47,25.4822,25.451,25.4822,4553,0
+IBHK.US,D,20240715,000000,25.47,25.475,25.4595,25.475,4209,0
+IBHK.US,D,20240716,000000,25.4971,25.6003,25.4971,25.595,2475,0
+IBHK.US,D,20240717,000000,25.52,25.5588,25.52,25.5588,929,0
+IBHK.US,D,20240718,000000,25.56,25.56,25.5,25.5052,5538,0
+IBHK.US,D,20240719,000000,25.5,25.5,25.47,25.4848,2075,0
+IBHK.US,D,20240722,000000,25.56,25.5854,25.5563,25.5854,3505,0
+IBHK.US,D,20240723,000000,25.575,25.575,25.56,25.56,589,0
+IBHK.US,D,20240724,000000,25.58,25.58,25.495,25.5,3463,0
+IBHK.US,D,20240725,000000,25.6,25.6,25.55,25.55,1370,0
+IBHK.US,D,20240726,000000,25.585,25.59,25.575,25.5809,1510,0
+IBHK.US,D,20240729,000000,25.57,25.57,25.53,25.53,820,0
+IBHK.US,D,20240730,000000,25.54,25.5445,25.5299,25.5445,1255,0
+IBHK.US,D,20240731,000000,25.6093,25.62,25.6093,25.62,1952,0
+IBHK.US,D,20240801,000000,25.461,25.5,25.4198,25.4198,3176,0
+IBHK.US,D,20240802,000000,25.41,25.42,25.36,25.3899,3796,0
+IBHK.US,D,20240805,000000,25.15,25.26,25.075,25.2351,1789,0
+IBHK.US,D,20240806,000000,25.325,25.3762,25.325,25.3762,184,0
+IBHK.US,D,20240807,000000,25.41,25.43,25.3242,25.335,3323,0
+IBHK.US,D,20240808,000000,25.445,25.445,25.44,25.4444,753,0
+IBHK.US,D,20240809,000000,25.45,25.45,25.4226,25.4226,1224,0
+IBHK.US,D,20240812,000000,25.44,25.44,25.44,25.44,437,0
+IBHK.US,D,20240813,000000,25.4843,25.561,25.4843,25.561,1304,0
+IBHK.US,D,20240814,000000,25.56,25.61,25.5505,25.59,4434,0
+IBHK.US,D,20240815,000000,25.6045,25.6243,25.6045,25.6243,981,0
+IBHK.US,D,20240816,000000,25.65,25.71,25.65,25.693,708,0
+IBHK.US,D,20240819,000000,25.72,25.78,25.7199,25.77,5954,0
+IBHK.US,D,20240820,000000,25.765,25.765,25.765,25.765,502,0
+IBHK.US,D,20240821,000000,25.82,25.97,25.7601,25.81,14090,0
+IBHK.US,D,20240822,000000,25.85,25.85,25.79,25.7902,5856,0
+IBHK.US,D,20240823,000000,25.9276,25.9276,25.9276,25.9276,29,0
+IBHK.US,D,20240826,000000,25.949,25.949,25.905,25.905,4118,0
+IBHK.US,D,20240827,000000,25.9,25.93,25.9,25.9239,1935,0
+IBHK.US,D,20240828,000000,25.92,25.945,25.905,25.905,33093,0
+IBHK.US,D,20240829,000000,25.9317,25.96,25.93,25.93,21072,0
+IBHK.US,D,20240830,000000,25.929,25.95,25.9252,25.95,19508,0
+IBHK.US,D,20240903,000000,25.82,25.82,25.71,25.73,21249,0
+IBHK.US,D,20240904,000000,25.77,25.829,25.77,25.8158,17943,0
+IBHK.US,D,20240905,000000,25.85,25.85,25.79,25.8292,4216,0
+IBHK.US,D,20240906,000000,25.9,25.9,25.765,25.77,14284,0
+IBHK.US,D,20240909,000000,25.85,25.88,25.84,25.84,1469,0
+IBHK.US,D,20240910,000000,25.82,25.84,25.77,25.77,3965,0
+IBHK.US,D,20240911,000000,25.84,25.85,25.76,25.8295,3106,0
+IBHK.US,D,20240912,000000,25.8402,25.89,25.8402,25.89,2049,0
+IBHK.US,D,20240913,000000,25.97,25.9999,25.9629,25.9629,884,0
+IBHK.US,D,20240916,000000,26.01,26.18,25.9702,26.005,6688,0
+IBHK.US,D,20240917,000000,26.03,26.04,26.02,26.035,2029,0
+IBHK.US,D,20240918,000000,26.05,26.15,26.03,26.055,24706,0
+IBHK.US,D,20240919,000000,26.14,26.17,26.14,26.1412,21555,0
+IBHK.US,D,20240920,000000,26.13,26.18,26.1,26.18,3180,0
+IBHK.US,D,20240923,000000,26.2,26.2,26.14,26.19,13351,0
+IBHK.US,D,20240924,000000,26.1238,26.18,26.1238,26.18,2894,0
+IBHK.US,D,20240925,000000,26.1,26.12,26.1,26.1,1504,0
+IBHK.US,D,20240926,000000,26.1,26.12,26.1,26.115,11895,0
+IBHK.US,D,20240927,000000,26.12,26.16,26.12,26.16,30132,0
+IBHK.US,D,20240930,000000,26.12,26.16,26.1,26.1207,3337,0
+IBHK.US,D,20241001,000000,25.99,25.995,25.97,25.995,21651,0
+IBHK.US,D,20241002,000000,25.9394,25.985,25.9394,25.985,2568,0
+IBHK.US,D,20241003,000000,25.96,26.61,25.933,25.933,26410,0
+IBHK.US,D,20241004,000000,25.92,25.92,25.9,25.9112,1699,0
+IBHK.US,D,20241007,000000,25.9,25.9,25.7875,25.7875,3639,0
+IBHK.US,D,20241008,000000,25.81,25.8374,25.79,25.8374,3312,0
+IBHK.US,D,20241009,000000,25.8198,25.8198,25.7853,25.7853,2034,0
+IBHK.US,D,20241010,000000,25.7588,25.7588,25.7588,25.7588,352,0
+IBHK.US,D,20241011,000000,25.79,25.8298,25.79,25.8298,166,0
+IBHK.US,D,20241014,000000,25.9,25.9,25.7905,25.835,21439,0
+IBHK.US,D,20241015,000000,25.815,25.815,25.815,25.815,157,0
+IBHK.US,D,20241016,000000,25.88,25.92,25.88,25.893,1374,0
+IBHK.US,D,20241017,000000,25.82,25.82,25.7901,25.82,2926,0
+IBHK.US,D,20241018,000000,25.88,25.895,25.88,25.895,523,0
+IBHK.US,D,20241021,000000,25.8,25.8,25.7738,25.7738,1080,0
+IBHK.US,D,20241022,000000,25.78,25.78,25.72,25.7439,3517,0
+IBHK.US,D,20241023,000000,25.65,25.6501,25.63,25.635,1503,0
+IBHK.US,D,20241024,000000,25.7,25.7399,25.69,25.7399,5073,0
+IBHK.US,D,20241025,000000,25.7546,25.76,25.665,25.665,3330,0
+IBHK.US,D,20241028,000000,25.82,25.82,25.72,25.76,4859,0
+IBHK.US,D,20241029,000000,25.67,25.75,25.66,25.7405,7802,0
+IBHK.US,D,20241030,000000,25.7198,25.73,25.6966,25.6966,1695,0
+IBHK.US,D,20241031,000000,25.67,25.67,25.62,25.62,8195,0
+IBHK.US,D,20241101,000000,25.57,25.57,25.47,25.47,7171,0
+IBHK.US,D,20241104,000000,25.62,25.62,25.525,25.525,16863,0
+IBHK.US,D,20241105,000000,25.55,25.59,25.5499,25.59,1630,0
+IBHK.US,D,20241106,000000,25.6,25.67,25.6,25.65,3854,0
+IBHK.US,D,20241107,000000,26.19,26.19,25.695,25.75,29586,0
+IBHK.US,D,20241108,000000,25.78,25.83,25.78,25.83,25197,0
+IBHK.US,D,20241111,000000,25.81,25.81,25.7881,25.7936,2512,0
+IBHK.US,D,20241112,000000,25.76,25.76,25.64,25.65,8565,0
+IBHK.US,D,20241113,000000,25.73,25.73,25.7186,25.72,1909,0
+IBHK.US,D,20241114,000000,25.7,25.7,25.66,25.66,883,0
+IBHK.US,D,20241115,000000,25.5844,25.63,25.5844,25.63,390,0
+IBHK.US,D,20241118,000000,25.62,25.675,25.62,25.675,16884,0
+IBHK.US,D,20241119,000000,25.71,25.75,25.7099,25.71,13606,0
+IBHK.US,D,20241120,000000,25.69,25.69,25.68,25.68,1510,0
+IBHK.US,D,20241121,000000,25.74,25.75,25.69,25.69,6296,0
+IBHK.US,D,20241122,000000,25.72,25.73,25.68,25.69,5724,0
+IBHK.US,D,20241125,000000,25.81,25.8314,25.81,25.8226,3768,0
+IBHK.US,D,20241126,000000,25.76,25.77,25.75,25.75,4265,0
+IBHK.US,D,20241127,000000,25.82,25.84,25.82,25.8303,620,0
+IBHK.US,D,20241129,000000,25.88,25.89,25.8799,25.885,1327,0
+IBHK.US,D,20241202,000000,25.83,25.84,25.74,25.758,24509,0
+IBHK.US,D,20241203,000000,25.71,25.84,25.705,25.72,13444,0
+IBHK.US,D,20241204,000000,25.73,25.86,25.7,25.747,14023,0
+IBHK.US,D,20241205,000000,25.78,25.8,25.7511,25.7598,1759,0
+IBHK.US,D,20241206,000000,25.84,25.86,25.82,25.825,6586,0
+IBHK.US,D,20241209,000000,25.8,25.8,25.78,25.79,2761,0
+IBHK.US,D,20241210,000000,25.8,25.838,25.8,25.8143,3025,0
+IBHK.US,D,20241211,000000,25.84,25.84,25.8252,25.8252,405,0
+IBHK.US,D,20241212,000000,25.79,25.8,25.7703,25.7703,2932,0
+IBHK.US,D,20241213,000000,25.77,25.78,25.65,25.65,2911,0
+IBHK.US,D,20241216,000000,25.7295,25.7295,25.715,25.715,422,0
+IBHK.US,D,20241217,000000,25.67,25.67,25.6548,25.6548,446,0
+IBHK.US,D,20241218,000000,25.51,25.52,25.25,25.2511,8019,0
+IBHK.US,D,20241219,000000,25.3499,25.35,25.17,25.17,5204,0
+IBHK.US,D,20241220,000000,26.9793,26.9793,25.28,25.32,17129,0
+IBHK.US,D,20241223,000000,25.32,25.32,25.22,25.25,60418,0
+IBHK.US,D,20241224,000000,25.3,25.32,25.26,25.32,12772,0
+IBHK.US,D,20241226,000000,25.305,25.395,25.295,25.395,5491,0
+IBHK.US,D,20241227,000000,25.36,25.3899,25.3133,25.32,4359,0
+IBHK.US,D,20241230,000000,25.295,25.45,25.28,25.31,8178,0
+IBHK.US,D,20241231,000000,25.36,25.3971,25.31,25.31,5107,0
+IBHK.US,D,20250102,000000,25.4,25.41,25.36,25.3847,4588,0
+IBHK.US,D,20250103,000000,25.45,25.469,25.4405,25.4689,2651,0
+IBHK.US,D,20250106,000000,25.4661,25.4704,25.4624,25.4704,2120,0
+IBHK.US,D,20250107,000000,25.46,25.46,25.38,25.38,5624,0
+IBHK.US,D,20250108,000000,25.4,25.4347,25.3928,25.4347,2143,0
+IBHK.US,D,20250110,000000,25.39,25.39,25.2957,25.2957,19588,0
+IBHK.US,D,20250113,000000,25.3,25.8,25.28,25.3076,4924,0
+IBHK.US,D,20250114,000000,25.32,25.32,25.31,25.31,5912,0
+IBHK.US,D,20250115,000000,25.49,25.53,25.48,25.5105,4824,0
+IBHK.US,D,20250116,000000,25.5,25.545,25.4967,25.545,3445,0
+IBHK.US,D,20250117,000000,25.6,25.63,25.585,25.6031,9977,0
+IBHK.US,D,20250121,000000,25.66,25.68,25.6587,25.675,4268,0
+IBHK.US,D,20250122,000000,25.67,25.67,25.63,25.6352,3852,0
+IBHK.US,D,20250123,000000,25.587,25.67,25.587,25.6545,3296,0
+IBHK.US,D,20250124,000000,25.69,25.73,25.69,25.6966,3337,0
+IBHK.US,D,20250127,000000,25.74,25.76,25.69,25.76,3553,0
+IBHK.US,D,20250128,000000,25.69,25.78,25.69,25.78,4668,0
+IBHK.US,D,20250129,000000,25.7423,25.78,25.71,25.71,3660,0
+IBHK.US,D,20250130,000000,25.79,25.81,25.7731,25.78,4984,0
+IBHK.US,D,20250131,000000,25.7742,25.84,25.73,25.73,6196,0
+IBHK.US,D,20250203,000000,25.53,25.57,25.46,25.56,3600,0
+IBHK.US,D,20250204,000000,25.58,25.63,25.45,25.6216,7942,0
+IBHK.US,D,20250205,000000,25.63,25.74,25.63,25.705,33122,0
+IBHK.US,D,20250206,000000,25.69,25.699,25.64,25.666,1148,0
+IBHK.US,D,20250207,000000,25.66,25.66,25.58,25.58,6066,0
+IBHK.US,D,20250210,000000,25.64,25.73,25.62,25.6228,2367,0
+IBHK.US,D,20250211,000000,25.65,25.65,25.58,25.596,2279,0
+IBHK.US,D,20250212,000000,25.58,25.65,25.5001,25.53,10477,0
+IBHK.US,D,20250213,000000,25.555,25.6739,25.555,25.6739,5564,0
+IBHK.US,D,20250214,000000,25.71,25.71,25.6931,25.6931,203,0
+IBHK.US,D,20250218,000000,25.66,25.665,25.6402,25.6402,337,0
+IBHK.US,D,20250219,000000,25.62,25.67,25.62,25.6602,4744,0
+IBHK.US,D,20250220,000000,25.67,25.6961,25.67,25.6961,1451,0
+IBHK.US,D,20250221,000000,25.6923,25.71,25.621,25.621,22488,0
+IBHK.US,D,20250224,000000,25.64,25.7,25.64,25.7,2423,0
+IBHK.US,D,20250225,000000,25.72,25.737,25.7105,25.737,836,0
+IBHK.US,D,20250226,000000,25.77,25.81,25.765,25.77,76467,0
+IBHK.US,D,20250227,000000,25.79,25.81,25.76,25.7688,42748,0
+IBHK.US,D,20250228,000000,25.75,25.77,25.7494,25.77,7551,0
+IBHK.US,D,20250303,000000,25.665,25.67,25.601,25.601,5223,0
+IBHK.US,D,20250304,000000,25.57,25.64,25.53,25.6,40890,0
+IBHK.US,D,20250305,000000,25.6123,25.66,25.5662,25.6,77487,0
+IBHK.US,D,20250306,000000,24.67,25.58,24.67,25.52,40312,0
+IBHK.US,D,20250307,000000,25.5831,25.5831,25.53,25.5707,5962,0
+IBHK.US,D,20250310,000000,25.54,25.54,25.4528,25.4649,7009,0
+IBHK.US,D,20250311,000000,25.455,25.48,25.35,25.35,26991,0
+IBHK.US,D,20250312,000000,25.38,25.38,25.335,25.37,3206,0
+IBHK.US,D,20250313,000000,25.33,25.33,25.23,25.23,7362,0
+IBHK.US,D,20250314,000000,25.35,25.4,25.3082,25.36,16076,0
+IBHK.US,D,20250317,000000,25.35,25.38,25.32,25.3622,5337,0
+IBHK.US,D,20250318,000000,25.34,25.38,25.3349,25.3349,901,0
+IBHK.US,D,20250319,000000,25.4,25.52,25.4,25.52,638,0
+IBHK.US,D,20250320,000000,25.54,25.54,25.4881,25.4881,4297,0
+IBHK.US,D,20250321,000000,25.45,25.49,25.4212,25.451,8628,0
+IBHK.US,D,20250324,000000,25.5187,25.58,25.5187,25.56,9320,0
+IBHK.US,D,20250325,000000,25.558,25.58,25.5232,25.5232,6497,0
+IBHK.US,D,20250326,000000,25.5365,25.54,25.41,25.445,6991,0
+IBHK.US,D,20250327,000000,25.53,25.53,25.405,25.405,7562,0
+IBHK.US,D,20250328,000000,25.33,25.35,25.32,25.35,3889,0
+IBHK.US,D,20250331,000000,25.28,25.42,25.245,25.42,10208,0
+IBHK.US,D,20250401,000000,25.31,25.315,25.26,25.2816,2913,0
+IBHK.US,D,20250402,000000,25.28,25.33,25.27,25.3107,7953,0
+IBHK.US,D,20250403,000000,25.1,25.12,25.02,25.025,12968,0
+IBHK.US,D,20250404,000000,24.621,24.89,24.6,24.705,3730,0
+IBHK.US,D,20250407,000000,24.54,24.81,24.37,24.42,10976,0
+IBHK.US,D,20250408,000000,24.88,24.89,24.28,24.28,16549,0
+IBHK.US,D,20250409,000000,25.485,25.485,23.4,24.9482,43354,0
+IBHK.US,D,20250410,000000,24.7348,24.84,24.39,24.5517,2314,0
+IBHK.US,D,20250411,000000,24.46,25.8369,24.45,24.7,60936,0
+IBHK.US,D,20250414,000000,24.75,24.87,24.7,24.7266,25614,0
+IBHK.US,D,20250415,000000,24.775,24.82,24.775,24.8054,440,0
+IBHK.US,D,20250416,000000,24.83,24.91,24.75,24.82,9434,0
+IBHK.US,D,20250417,000000,24.94,24.946,24.94,24.945,670,0
+IBHK.US,D,20250421,000000,24.87,24.87,24.7154,24.7749,2543,0
+IBHK.US,D,20250422,000000,24.91,24.94,24.89,24.9039,1651,0
+IBHK.US,D,20250423,000000,25.15,25.15,25.01,25.0163,5605,0
+IBHK.US,D,20250424,000000,25.105,25.2471,25.105,25.2471,1349,0
+IBHK.US,D,20250425,000000,25.25,25.34,25.25,25.3232,2264,0
+IBHK.US,D,20250428,000000,25.34,25.34,25.32,25.3384,834,0
+IBHK.US,D,20250429,000000,25.327,25.44,25.327,25.44,2893,0
+IBHK.US,D,20250430,000000,25.32,25.33,25.25,25.2842,2851,0
+IBHK.US,D,20250501,000000,25.16,25.19,25.15,25.15,4309,0
+IBHK.US,D,20250502,000000,25.18,25.23,25.18,25.2151,1832,0
+IBHK.US,D,20250505,000000,25.16,25.24,25.16,25.205,1676,0
+IBHK.US,D,20250506,000000,25.165,25.22,25.16,25.1805,2752,0
+IBHK.US,D,20250507,000000,25.21,25.21,25.1858,25.1858,1515,0
+IBHK.US,D,20250508,000000,25.23,25.30476,25.19,25.19,1894,0
+IBHK.US,D,20250512,000000,25.41,25.51,25.3901,25.4767,5067,0
+IBHK.US,D,20250513,000000,25.58,25.58,25.531,25.531,2502,0
+IBHK.US,D,20250514,000000,25.53,25.57,25.4357,25.4357,12543,0
+IBHK.US,D,20250515,000000,25.48,25.5198,25.4799,25.5198,4574,0
+IBHK.US,D,20250516,000000,25.515,25.55,25.47,25.5114,1435,0
+IBHK.US,D,20250519,000000,25.4684,25.5124,25.4684,25.5124,4244,0
+IBHK.US,D,20250520,000000,25.5,25.5,25.48,25.4902,5380,0
+IBHK.US,D,20250521,000000,25.47,25.47,25.37,25.37,7540,0
+IBHK.US,D,20250522,000000,25.37,25.4016,25.33,25.335,203766,0
+IBHK.US,D,20250523,000000,25.25,25.315,25.2,25.26,57218,0
+IBHK.US,D,20250527,000000,25.4,25.49,25.3425,25.45,122930,0
+IBHK.US,D,20250528,000000,25.45,25.49,25.4345,25.4345,4311,0
+IBHK.US,D,20250530,000000,25.53,25.55,25.44,25.5142,4823,0
+IBHK.US,D,20250602,000000,25.37,25.43,25.3254,25.43,17402,0
+IBHK.US,D,20250603,000000,25.47,25.5,25.42,25.44,3841,0
+IBHK.US,D,20250604,000000,25.51,25.53,25.465,25.465,1742,0
+IBHK.US,D,20250605,000000,25.51,25.51,25.465,25.465,3052,0
+IBHK.US,D,20250606,000000,26.21,26.21,25.01,25.405,483,0
+IBHK.US,D,20250609,000000,25.5,25.5,25.479,25.49,896,0
+IBHK.US,D,20250610,000000,25.53,25.56,25.49,25.5398,2533,0
+IBHK.US,D,20250611,000000,25.62,25.62,25.49,25.57,7394,0
+IBHK.US,D,20250613,000000,25.52,25.52,25.44,25.4939,750,0
+IBHK.US,D,20250616,000000,25.58,25.59,25.528,25.5416,1431,0
+IBHK.US,D,20250617,000000,25.54,25.56,25.49,25.49,9259,0
+IBHK.US,D,20250618,000000,25.57,25.6,25.51,25.5645,6165,0
+IBHK.US,D,20250620,000000,25.6,25.68,25.6,25.6271,10075,0
+IBHK.US,D,20250623,000000,25.635,25.68,25.635,25.6754,888,0
+IBHK.US,D,20250624,000000,25.73,25.78,25.701,25.756,4694,0
+IBHK.US,D,20250625,000000,25.75,25.82,25.75,25.795,2480,0
+IBHK.US,D,20250626,000000,25.82,25.9,25.82,25.8462,12508,0
+IBHK.US,D,20250627,000000,25.89,25.9,25.8693,25.9,1951,0
+IBHK.US,D,20250630,000000,25.95,25.97,25.903,25.9488,10215,0
+IBHK.US,D,20250701,000000,25.81,25.8101,25.7946,25.81,1156,0
+IBHK.US,D,20250702,000000,25.775,25.92,25.7676,25.8294,15325,0
+IBHK.US,D,20250703,000000,25.86,25.94,25.85,25.865,12435,0
+IBHK.US,D,20250707,000000,25.8689,25.8689,25.73,25.77,12590,0
+IBHK.US,D,20250708,000000,25.77,25.79,25.7169,25.7169,29603,0
+IBHK.US,D,20250709,000000,25.7692,25.79,25.755,25.755,581,0
+IBHK.US,D,20250710,000000,25.77,25.78,25.75,25.75,6195,0
+IBHK.US,D,20250711,000000,25.71,25.72,25.69,25.71,13469,0
+IBHK.US,D,20250714,000000,25.73,25.76,25.7,25.7251,10649,0
+IBHK.US,D,20250715,000000,25.739,25.79,25.6388,25.6388,20777,0
+IBHK.US,D,20250716,000000,25.67,25.715,25.65,25.715,5502,0
+IBHK.US,D,20250717,000000,25.7156,25.7499,25.715,25.725,8179,0
+IBHK.US,D,20250718,000000,25.78,25.78,25.69,25.737,6489,0
+IBHK.US,D,20250721,000000,25.82,25.82,25.7859,25.7859,1846,0
+IBHK.US,D,20250722,000000,25.8,25.84,25.8,25.84,1787,0
+IBHK.US,D,20250723,000000,25.88,25.89,25.8355,25.8418,3974,0
+IBHK.US,D,20250724,000000,25.8208,25.85,25.8208,25.825,4223,0
+IBHK.US,D,20250725,000000,25.84,25.905,25.8,25.86,61166,0
+IBHK.US,D,20250728,000000,25.87,25.88,25.8099,25.8099,63998,0
+IBHK.US,D,20250729,000000,25.78,25.8399,25.76,25.8121,29477,0
+IBHK.US,D,20250730,000000,25.84,25.85,25.755,25.755,9973,0
+IBHK.US,D,20250731,000000,25.8,25.805,25.78,25.8,2612,0
+IBHK.US,D,20250801,000000,25.63,25.67,25.63,25.6539,2900,0
+IBHK.US,D,20250804,000000,25.7214,25.7638,25.7208,25.7638,2083,0
+IBHK.US,D,20250805,000000,25.75,25.75,25.7,25.7299,1872,0
+IBHK.US,D,20250806,000000,25.7275,25.76,25.7275,25.7582,2701,0
+IBHK.US,D,20250807,000000,25.81,25.83,25.73,25.74,14815,0
+IBHK.US,D,20250808,000000,25.74,25.75,25.711,25.75,2436,0
+IBHK.US,D,20250811,000000,25.8,25.8,25.72,25.7407,8429,0
+IBHK.US,D,20250812,000000,25.73,25.793,25.73,25.793,809,0
+IBHK.US,D,20250813,000000,25.83,25.855,25.8246,25.845,9843,0
+IBHK.US,D,20250814,000000,25.8,25.82,25.79,25.81,21704,0
+IBHK.US,D,20250815,000000,25.83,25.83,25.7841,25.82,8869,0
+IBHK.US,D,20250818,000000,25.83,25.83,25.7923,25.7923,3671,0
+IBHK.US,D,20250819,000000,25.82,25.82,25.79,25.81,8804,0
+IBHK.US,D,20250820,000000,25.81,25.85,25.76,25.78,73032,0
+IBHK.US,D,20250821,000000,25.74,25.74,25.721,25.74,16668,0
+IBHK.US,D,20250822,000000,25.8892,25.98,25.8892,25.9539,2153,0
+IBHK.US,D,20250825,000000,25.93,25.98,25.92,25.93,15286,0
+IBHK.US,D,20250826,000000,25.94,25.9814,25.94,25.98,21536,0
+IBHK.US,D,20250827,000000,25.977,26.0107,25.97,26.0107,8430,0
+IBHK.US,D,20250828,000000,26.02,26.03,26.01,26.02,2319,0
+IBHK.US,D,20250829,000000,26,26,25.975,25.975,6294,0
+IBHK.US,D,20250902,000000,25.74,25.791,25.74,25.791,26760,0
+IBHK.US,D,20250903,000000,25.81,25.87,25.8,25.87,20921,0
+IBHK.US,D,20250904,000000,25.8905,25.93,25.86,25.9192,8182,0
+IBHK.US,D,20250905,000000,25.98,26.058,25.93,25.94,27806,0
+IBHK.US,D,20250908,000000,25.99,26.05,25.9417,25.9417,45998,0
+IBHK.US,D,20250909,000000,25.93,25.93,25.87,25.9,6652,0
+IBHK.US,D,20250910,000000,25.9892,25.9892,25.928,25.94,2965,0
+IBHK.US,D,20250911,000000,25.9897,26.01,25.9865,25.995,1091,0
+IBHK.US,D,20250912,000000,26.01,26.01,25.97,25.9847,4377,0
+IBHK.US,D,20250915,000000,26.0192,26.069,26.014,26.069,6813,0
+IBHK.US,D,20250916,000000,26.065,26.11,26.03,26.075,21571,0
+IBHK.US,D,20250917,000000,26.07,26.08,26.001,26.001,15206,0
+IBHK.US,D,20250918,000000,26.05,26.1,26.05,26.0654,3286,0
+IBHK.US,D,20250919,000000,26.09,26.09,26.0705,26.09,2253,0
+IBHK.US,D,20250922,000000,26.065,26.13,26.0635,26.13,4556,0
+IBHK.US,D,20250923,000000,26.15,26.16,26.09,26.14,11402,0
+IBHK.US,D,20250924,000000,26.1,26.13,26.07,26.095,39848,0
+IBHK.US,D,20250925,000000,26.01,26.055,26,26.04,18364,0
+IBHK.US,D,20250926,000000,26.0526,26.09,26.04,26.09,5217,0
+IBHK.US,D,20250929,000000,26.085,26.13,26.08,26.1153,4720,0
+IBHK.US,D,20250930,000000,26.08,26.115,26.08,26.105,6751,0
+IBHK.US,D,20251001,000000,25.9805,26.04,25.9805,26.02,5920,0
+IBHK.US,D,20251002,000000,26.01,26.04,25.97,26.01,19286,0
+IBHK.US,D,20251003,000000,26.02,26.03,25.975,25.975,14014,0
+IBHK.US,D,20251006,000000,25.98,26.01,25.97,25.97,27909,0
+IBHK.US,D,20251007,000000,25.9925,25.9935,25.9582,25.9582,17070,0
+IBHK.US,D,20251008,000000,25.96,25.97,25.91,25.9199,12776,0
+IBHK.US,D,20251009,000000,25.9,25.9,25.78,25.8091,13189,0
+IBHK.US,D,20251010,000000,25.83,25.83,25.65,25.65,10098,0
+IBHK.US,D,20251013,000000,25.75,25.815,25.75,25.81,4796,0
+IBHK.US,D,20251014,000000,25.7623,25.88,25.74,25.83,16610,0
+IBHK.US,D,20251015,000000,25.867,25.91,25.85,25.8961,4905,0
+IBHK.US,D,20251016,000000,25.8999,25.9,25.81,25.816,15005,0
+IBHK.US,D,20251017,000000,25.83,25.8904,25.82,25.883,12603,0
+IBHK.US,D,20251020,000000,25.95,25.96,25.935,25.95,8616,0
+IBHK.US,D,20251021,000000,25.95,25.96,25.911,25.911,8045,0
+IBHK.US,D,20251022,000000,25.88,25.88,25.84,25.865,4163,0
+IBHK.US,D,20251023,000000,25.865,25.911,25.86,25.91,17683,0
+IBHK.US,D,20251024,000000,25.9735,25.9967,25.9735,25.9967,4503,0
+IBHK.US,D,20251027,000000,26.05,26.15,26.01,26.07,12030,0
+IBHK.US,D,20251028,000000,26.07,26.08,26.025,26.025,8237,0
+IBHK.US,D,20251029,000000,26.02,26.049,25.93,25.93,10666,0
+IBHK.US,D,20251030,000000,25.9299,25.93,25.87,25.8747,7848,0
+IBHK.US,D,20251031,000000,25.885,25.9,25.8563,25.87,5221,0
+IBHK.US,D,20251103,000000,25.7,25.76,25.66,25.66,5289,0
+IBHK.US,D,20251104,000000,25.63,25.66,25.63,25.64,8582,0
+IBHK.US,D,20251105,000000,25.67,25.6952,25.66,25.68,5480,0
+IBHK.US,D,20251106,000000,25.74,25.74,25.67,25.7033,7136,0
+IBHK.US,D,20251107,000000,25.68,25.7118,25.65,25.7118,10384,0
+IBHK.US,D,20251110,000000,25.818,25.87,25.815,25.85,14086,0
+IBHK.US,D,20251111,000000,25.8301,25.8652,25.8301,25.8652,2174,0
+IBHK.US,D,20251112,000000,25.88,25.89,25.82,25.83,28164,0
+IBHK.US,D,20251113,000000,25.77,25.78,25.6801,25.69,18656,0
+IBHK.US,D,20251114,000000,25.6463,25.73,25.64,25.705,22194,0
+IBHK.US,D,20251117,000000,25.69,25.7,25.6204,25.63,13563,0
+IBHK.US,D,20251118,000000,25.62,25.96,25.6013,25.6468,12831,0
+IBHK.US,D,20251119,000000,25.7035,25.72,25.66,25.6634,16129,0
+IBHK.US,D,20251120,000000,25.78,25.78,25.66,25.66,9559,0
+IBHK.US,D,20251121,000000,25.7,25.76,25.65,25.7472,25686,0
+IBHK.US,D,20251124,000000,25.79,25.8352,25.79,25.83,21010,0
+IBHK.US,D,20251125,000000,25.85,25.95,25.82,25.95,19800,0
+IBHK.US,D,20251126,000000,25.94,25.99,25.935,25.985,7533,0
+IBHK.US,D,20251128,000000,26.03,26.03,26.0083,26.02,2938,0
+IBHK.US,D,20251201,000000,25.815,25.84,25.8,25.829,4989,0
+IBHK.US,D,20251202,000000,25.86,25.88,25.8399,25.875,23394,0
+IBHK.US,D,20251203,000000,25.9,25.94,25.88,25.88,19533,0
+IBHK.US,D,20251204,000000,25.88,25.91,25.8795,25.9097,2555,0
+IBHK.US,D,20251205,000000,25.92,25.9299,25.8901,25.9,19193,0
+IBHK.US,D,20251208,000000,25.84,25.8489,25.84,25.8489,3920,0
+IBHK.US,D,20251209,000000,25.83,25.85,25.8,25.83,32044,0
+IBHK.US,D,20251210,000000,25.83,25.92,25.82,25.91,5327,0
+IBHK.US,D,20251211,000000,25.96,25.96,25.91,25.91,14054,0
+IBHK.US,D,20251212,000000,25.88,25.88,25.83,25.843,10403,0
+IBHK.US,D,20251215,000000,25.91,25.91,25.85,25.86,8649,0
+IBHK.US,D,20251216,000000,25.8601,25.88,25.84,25.841,10965,0
+IBHK.US,D,20251217,000000,25.8595,25.88,25.85,25.86,4217,0
+IBHK.US,D,20251218,000000,25.895,25.938,25.8887,25.91,2357,0
+IBHK.US,D,20251219,000000,25.8,25.81,25.755,25.755,31845,0
+IBHK.US,D,20251222,000000,25.79,25.83,25.72,25.82,64546,0
+IBHK.US,D,20251223,000000,25.81,25.87,25.78,25.79,25089,0
+IBHK.US,D,20251224,000000,25.85,25.89,25.85,25.88,3622,0
+IBHK.US,D,20251226,000000,25.91,25.95,25.83,25.89,8856,0
+IBHK.US,D,20251229,000000,25.8799,25.89,25.85,25.8786,10335,0
+IBHK.US,D,20251230,000000,25.89,25.9299,25.83,25.8898,3711,0
+IBHK.US,D,20251231,000000,25.9157,25.95,25.85,25.85,11981,0
+IBHK.US,D,20260102,000000,25.9,25.9299,25.86,25.86,15772,0
+IBHK.US,D,20260105,000000,25.94,25.986,25.9231,25.94,11988,0
+IBHK.US,D,20260106,000000,25.94,26.03,25.931,25.9861,17447,0
+IBHK.US,D,20260107,000000,26.03,26.039,25.95,25.95,20795,0
+IBHK.US,D,20260108,000000,25.97,26,25.94,25.9763,6801,0
+IBHK.US,D,20260109,000000,26.03,26.05,25.96,26.005,25685,0
+IBHK.US,D,20260112,000000,25.99,26.02,25.93,25.9705,40691,0
+IBHK.US,D,20260113,000000,25.9955,26.0099,25.94,25.9809,13656,0
+IBHK.US,D,20260114,000000,26,26.05,25.91,25.975,61828,0
+IBHK.US,D,20260115,000000,25.94,26.02,25.94,25.99,22658,0
+IBHK.US,D,20260116,000000,25.9999,26.02,25.96,25.9909,7880,0
+IBHK.US,D,20260120,000000,25.9,25.99,25.9,25.9645,12924,0
+IBHK.US,D,20260121,000000,25.97,26.07,25.96,26.01,14987,0
+IBHK.US,D,20260122,000000,26.0506,26.09,26.01,26.0543,16918,0
+IBHK.US,D,20260123,000000,26.08,26.08,26.0268,26.08,19842,0
+IBHK.US,D,20260126,000000,26.09,26.12,26.05,26.0596,28855,0
+IBHK.US,D,20260127,000000,26.09,26.1,26.06,26.06,27105,0
+IBHK.US,D,20260128,000000,26.063,26.09,26.0346,26.06,38509,0
+IBHK.US,D,20260129,000000,26.07,26.07,26.03,26.0348,8067,0
+IBHK.US,D,20260130,000000,26.05,26.09,26.02,26.0743,6755,0
+IBHK.US,D,20260202,000000,25.878,25.99,25.878,25.955,5798,0
+IBHK.US,D,20260203,000000,25.89,25.99,25.87,25.93,11234,0
+IBHK.US,D,20260204,000000,25.95,25.98,25.9,25.9155,15696,0
+IBHK.US,D,20260205,000000,25.81,25.92,25.8,25.89,27784,0
+IBHK.US,D,20260206,000000,25.96,26,25.9316,26,12318,0
+IBHK.US,D,20260209,000000,25.99,26.05,25.965,26.03,23672,0
+IBHK.US,D,20260210,000000,26.015,26.07,26.005,26.005,11871,0
+IBHK.US,D,20260211,000000,26.0028,26.03,25.96,26,11063,0
+IBHK.US,D,20260212,000000,26,26.03,25.94,25.94,10869,0
+IBHK.US,D,20260213,000000,26.02,26.08,25.96,25.96,8454,0
+IBHK.US,D,20260217,000000,26.06,26.06,25.94,25.95,25395,0
+IBHK.US,D,20260218,000000,25.99,26.05,25.96,26.05,13743,0
diff --git a/daily/us/nyse stocks/1/ibm.us.txt b/daily/us/nyse stocks/1/ibm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4ba1ee06e914ac34802f33e030292121048d1ed0
--- /dev/null
+++ b/daily/us/nyse stocks/1/ibm.us.txt	
@@ -0,0 +1,16136 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBM.US,D,19620102,000000,5.0461,5.0461,4.98716,4.98716,593562.95523744,0
+IBM.US,D,19620103,000000,4.98716,5.03292,4.98716,5.03292,445175.03427694,0
+IBM.US,D,19620104,000000,5.03292,5.03292,4.98052,4.98052,399513.58667937,0
+IBM.US,D,19620105,000000,4.97389,4.97389,4.87511,4.88166,559321.48056467,0
+IBM.US,D,19620108,000000,4.88166,4.88166,4.75059,4.78972,833273.77139308,0
+IBM.US,D,19620109,000000,4.81618,4.9082,4.81618,4.84867,753373.92313968,0
+IBM.US,D,19620110,000000,4.85531,4.88166,4.85531,4.85531,456586.80982324,0
+IBM.US,D,19620111,000000,4.86878,4.9082,4.86878,4.9082,490831.35851294,0
+IBM.US,D,19620112,000000,4.92119,4.95417,4.92119,4.92119,673473.05021397,0
+IBM.US,D,19620115,000000,4.93436,4.95417,4.93436,4.94099,388098.73711614,0
+IBM.US,D,19620116,000000,4.93436,4.93436,4.88849,4.88849,388098.73711614,0
+IBM.US,D,19620117,000000,4.86878,4.86878,4.79646,4.80954,639222.35349039,0
+IBM.US,D,19620118,000000,4.82291,4.86878,4.82291,4.82291,570735.30545559,0
+IBM.US,D,19620119,000000,4.82291,4.83598,4.77021,4.82955,616394.70370854,0
+IBM.US,D,19620122,000000,4.82955,4.87511,4.81618,4.81618,422343.28580585,0
+IBM.US,D,19620123,000000,4.81618,4.82291,4.76357,4.77021,570735.30545559,0
+IBM.US,D,19620124,000000,4.77021,4.79646,4.74376,4.79646,627806.47925484,0
+IBM.US,D,19620125,000000,4.79646,4.83598,4.73761,4.74376,490831.35851294,0
+IBM.US,D,19620126,000000,4.74376,4.76357,4.71722,4.71722,376685.93689752,0
+IBM.US,D,19620129,000000,4.71722,4.75059,4.63865,4.63865,890345.96986464,0
+IBM.US,D,19620130,000000,4.63865,4.665,4.57971,4.57971,1130059.8600372,0
+IBM.US,D,19620131,000000,4.62558,4.72405,4.62558,4.72405,1164299.2853654,0
+IBM.US,D,19620201,000000,4.77635,4.84867,4.77635,4.83598,981665.79104283,0
+IBM.US,D,19620202,000000,4.83598,4.86878,4.81618,4.86878,776199.5235769,0
+IBM.US,D,19620205,000000,4.86878,4.86878,4.77635,4.80299,479416.50894971,0
+IBM.US,D,19620206,000000,4.80299,4.81618,4.78972,4.80954,399513.58667937,0
+IBM.US,D,19620207,000000,4.81618,4.84252,4.81618,4.81618,388098.73711614,0
+IBM.US,D,19620208,000000,4.81618,4.84252,4.81618,4.81618,34243.524017394,0
+IBM.US,D,19620209,000000,4.81618,4.85531,4.79646,4.85531,662058.20065073,0
+IBM.US,D,19620212,000000,4.85531,4.89503,4.84867,4.85531,433762.23405833,0
+IBM.US,D,19620213,000000,4.85531,4.86244,4.77635,4.77635,399513.58667937,0
+IBM.US,D,19620214,000000,4.77635,4.79646,4.76357,4.77021,319612.71375366,0
+IBM.US,D,19620215,000000,4.77021,4.77021,4.75059,4.75059,353855.21309874,0
+IBM.US,D,19620216,000000,4.75059,4.77021,4.75059,4.75059,342436.26484626,0
+IBM.US,D,19620219,000000,4.75059,4.77021,4.69145,4.6978,433762.23405833,0
+IBM.US,D,19620220,000000,4.70423,4.72405,4.70423,4.70423,445175.03427694,0
+IBM.US,D,19620221,000000,4.70423,4.73761,4.665,4.665,559321.48056467,0
+IBM.US,D,19620223,000000,4.67174,4.69145,4.67174,4.68491,445175.03427694,0
+IBM.US,D,19620226,000000,4.68491,4.68491,4.65847,4.665,456586.80982324,0
+IBM.US,D,19620227,000000,4.665,4.70423,4.63865,4.67174,536491.7814382,0
+IBM.US,D,19620228,000000,4.67174,4.68491,4.65202,4.68491,410933.55960417,0
+IBM.US,D,19620301,000000,4.6978,4.73761,4.6978,4.73761,433762.23405833,0
+IBM.US,D,19620302,000000,4.77635,4.80299,4.77635,4.77635,376685.93689752,0
+IBM.US,D,19620305,000000,4.77635,4.77635,4.74376,4.76357,547909.70501838,0
+IBM.US,D,19620306,000000,4.76357,4.78319,4.75059,4.76357,285365.09104702,0
+IBM.US,D,19620307,000000,4.76357,4.78319,4.75059,4.78319,194049.36855807,0
+IBM.US,D,19620308,000000,4.78319,4.78972,4.75059,4.78972,285365.09104702,0
+IBM.US,D,19620309,000000,4.79646,4.82291,4.79646,4.82291,445175.03427694,0
+IBM.US,D,19620312,000000,4.82291,4.83598,4.80299,4.81618,433762.23405833,0
+IBM.US,D,19620313,000000,4.81618,4.81618,4.79646,4.81618,194049.36855807,0
+IBM.US,D,19620314,000000,4.81618,4.82955,4.79646,4.80299,308201.96287968,0
+IBM.US,D,19620315,000000,4.80299,4.82955,4.79646,4.79646,376685.93689752,0
+IBM.US,D,19620316,000000,4.79646,4.81618,4.79646,4.81618,251123.61637425,0
+IBM.US,D,19620319,000000,4.82955,4.84867,4.82955,4.82955,570735.30545559,0
+IBM.US,D,19620320,000000,4.82291,4.82291,4.80299,4.80299,251123.61637425,0
+IBM.US,D,19620321,000000,4.80299,4.81618,4.78972,4.80299,399513.58667937,0
+IBM.US,D,19620322,000000,4.78972,4.78972,4.75059,4.75059,365268.01331735,0
+IBM.US,D,19620323,000000,4.75703,4.77635,4.75703,4.77021,285365.09104702,0
+IBM.US,D,19620326,000000,4.77021,4.78972,4.76357,4.77021,205463.19344899,0
+IBM.US,D,19620327,000000,4.75703,4.75703,4.67174,4.67837,536491.7814382,0
+IBM.US,D,19620328,000000,4.68491,4.71722,4.68491,4.70423,502246.20807618,0
+IBM.US,D,19620329,000000,4.70423,4.72405,4.69145,4.69145,353855.21309874,0
+IBM.US,D,19620330,000000,4.68491,4.68491,4.62558,4.64538,673473.05021397,0
+IBM.US,D,19620402,000000,4.64538,4.64538,4.58605,4.58605,570735.30545559,0
+IBM.US,D,19620403,000000,4.57971,4.57971,4.42171,4.46797,1392597.3013024,0
+IBM.US,D,19620404,000000,4.46797,4.50749,4.44776,4.44776,993083.714623,0
+IBM.US,D,19620405,000000,4.4748,4.54662,4.4748,4.54662,1392597.3013024,0
+IBM.US,D,19620406,000000,4.54662,4.57971,4.50749,4.53999,662058.20065073,0
+IBM.US,D,19620409,000000,4.53999,4.56653,4.50749,4.54662,34243.524017394,0
+IBM.US,D,19620410,000000,4.54662,4.55961,4.52076,4.55961,399513.58667937,0
+IBM.US,D,19620411,000000,4.55961,4.59952,4.50066,4.50066,810447.14628354,0
+IBM.US,D,19620412,000000,4.50066,4.50749,4.45469,4.45469,616394.70370854,0
+IBM.US,D,19620413,000000,4.45469,4.52076,4.44776,4.52076,958839.16593329,0
+IBM.US,D,19620416,000000,4.52076,4.54662,4.46797,4.51393,776199.5235769,0
+IBM.US,D,19620417,000000,4.51393,4.53355,4.49441,4.53355,456586.80982324,0
+IBM.US,D,19620418,000000,4.53355,4.57288,4.52076,4.5271,650642.32641518,0
+IBM.US,D,19620419,000000,4.5271,4.54662,4.50749,4.5271,593562.95523744,0
+IBM.US,D,19620423,000000,4.5271,4.53355,4.50749,4.52076,479416.50894971,0
+IBM.US,D,19620424,000000,4.52076,4.55316,4.51393,4.52076,696297.62597887,0
+IBM.US,D,19620425,000000,4.52076,4.53355,4.46797,4.46797,707712.47554211,0
+IBM.US,D,19620426,000000,4.46797,4.46797,4.35612,4.35612,1415428.0251011,0
+IBM.US,D,19620427,000000,4.35612,4.40218,4.18534,4.2312,2488409.5386329,0
+IBM.US,D,19620430,000000,4.2312,4.27083,3.92252,3.96224,3572808.9757449,0
+IBM.US,D,19620501,000000,3.96224,4.05389,3.75193,4.02783,8093037.1444983,0
+IBM.US,D,19620502,000000,4.10005,4.21823,4.10005,4.11976,3892423.7388432,0
+IBM.US,D,19620503,000000,4.11976,4.21823,4.09341,4.20525,2077485.2010796,0
+IBM.US,D,19620504,000000,4.20525,4.23794,4.16572,4.23794,1187135.1325257,0
+IBM.US,D,19620507,000000,4.23794,4.27083,4.14581,4.14581,1267034.9807791,0
+IBM.US,D,19620508,000000,4.13928,4.13928,4.00801,4.00801,1575233.8696418,0
+IBM.US,D,19620509,000000,4.00801,4.04725,3.92252,3.93579,2442749.1157076,0
+IBM.US,D,19620510,000000,3.93579,4.00801,3.91588,3.94887,2910756.9231281,0
+IBM.US,D,19620511,000000,3.94887,4.01446,3.87002,3.88963,2887928.2486739,0
+IBM.US,D,19620514,000000,3.88963,3.96224,3.82396,3.96224,4154962.2047806,0
+IBM.US,D,19620515,000000,3.96224,4.0408,3.94234,3.94234,2568315.5349202,0
+IBM.US,D,19620516,000000,3.94234,4.00801,3.94234,3.9881,1346938.9277218,0
+IBM.US,D,19620517,000000,3.9881,3.9881,3.89656,3.91588,1483918.1471529,0
+IBM.US,D,19620518,000000,3.91588,3.93579,3.88299,3.93579,1118642.9611293,0
+IBM.US,D,19620521,000000,3.93579,3.93579,3.88963,3.92252,604979.8541453,0
+IBM.US,D,19620522,000000,3.92252,3.92252,3.79126,3.79126,1529573.4467165,0
+IBM.US,D,19620523,000000,3.79126,3.81742,3.62018,3.62018,4406084.7964826,0
+IBM.US,D,19620524,000000,3.62018,3.71231,3.46931,3.46931,6323760.0543323,0
+IBM.US,D,19620525,000000,3.46931,3.54806,3.38382,3.47565,6552054.9962523,0
+IBM.US,D,19620528,000000,3.46257,3.46257,3.09464,3.14734,6574883.6707065,0
+IBM.US,D,19620529,000000,3.18668,3.37708,3.18668,3.33766,5878580.921366,0
+IBM.US,D,19620531,000000,3.40323,3.48912,3.40323,3.42325,6289515.5056425,0
+IBM.US,D,19620601,000000,3.41006,3.41006,3.33766,3.35756,3675543.6464863,0
+IBM.US,D,19620604,000000,3.3114,3.3114,3.14061,3.14061,2762364.9034783,0
+IBM.US,D,19620605,000000,3.14061,3.2587,3.08167,3.1737,4817016.3067422,0
+IBM.US,D,19620606,000000,3.1737,3.27871,3.16043,3.18668,4383250.9986669,0
+IBM.US,D,19620607,000000,3.20629,3.2587,3.20629,3.22611,1872017.9089414,0
+IBM.US,D,19620608,000000,3.22611,3.27871,3.22611,3.23938,1780696.0384185,0
+IBM.US,D,19620611,000000,3.23938,3.24582,3.12744,3.13388,1814941.6117805,0
+IBM.US,D,19620612,000000,3.09464,3.09464,2.92406,2.92406,5068140.9477887,0
+IBM.US,D,19620613,000000,2.92406,2.98945,2.81212,2.81212,6677617.3167756,0
+IBM.US,D,19620614,000000,2.81212,2.89107,2.61528,2.66729,10170518.246888,0
+IBM.US,D,19620615,000000,2.66729,2.91713,2.62152,2.91069,9634033.6381566,0
+IBM.US,D,19620618,000000,2.91069,2.96329,2.76625,2.8777,7259768.4964667,0
+IBM.US,D,19620619,000000,2.8777,2.9306,2.84501,2.9306,3207547.1104614,0
+IBM.US,D,19620620,000000,2.9306,2.98945,2.85798,2.85798,4657209.4375291,0
+IBM.US,D,19620621,000000,2.8251,2.8251,2.74683,2.75317,5650293.1521521,0
+IBM.US,D,19620622,000000,2.75317,2.80568,2.7072,2.7926,5136627.9958234,0
+IBM.US,D,19620625,000000,2.7926,2.9306,2.75317,2.89771,5775853.4233308,0
+IBM.US,D,19620626,000000,2.89771,2.95685,2.7926,2.7926,4919746.8787943,0
+IBM.US,D,19620627,000000,2.7926,2.90414,2.7926,2.90414,4508816.3932071,0
+IBM.US,D,19620628,000000,2.92406,3.04224,2.92406,3.00282,6221018.2108846,0
+IBM.US,D,19620629,000000,3.00282,3.02897,2.94982,2.95685,4303357.2984474,0
+IBM.US,D,19620702,000000,2.95685,3.05532,2.94982,3.05532,2123134.3526094,0
+IBM.US,D,19620703,000000,3.05532,3.08811,3.03571,3.06859,3938081.0877515,0
+IBM.US,D,19620705,000000,3.06859,3.08167,3.04224,3.05532,3070561.7429964,0
+IBM.US,D,19620706,000000,3.01599,3.01599,2.98271,3.00935,2476992.6397251,0
+IBM.US,D,19620709,000000,3.00935,3.05532,2.97646,3.05532,2876516.4731276,0
+IBM.US,D,19620710,000000,3.10792,3.15369,3.10792,3.12744,4645790.4892767,0
+IBM.US,D,19620711,000000,3.12744,3.26544,3.11456,3.26544,5045307.149973,0
+IBM.US,D,19620712,000000,3.27188,3.39709,3.27188,3.30486,5022479.5001911,0
+IBM.US,D,19620713,000000,3.30486,3.32467,3.24582,3.27871,3207547.1104614,0
+IBM.US,D,19620716,000000,3.27871,3.33766,3.24582,3.33766,2522655.1119949,0
+IBM.US,D,19620717,000000,3.33766,3.35083,3.22611,3.22611,2602560.08361,0
+IBM.US,D,19620718,000000,3.22611,3.24582,3.16043,3.18668,3709787.1705038,0
+IBM.US,D,19620719,000000,3.19975,3.27871,3.19975,3.20629,3344515.0584971,0
+IBM.US,D,19620720,000000,3.21303,3.2587,3.21303,3.24582,1038739.0141867,0
+IBM.US,D,19620723,000000,3.24582,3.28554,3.23938,3.25245,1278447.7809978,0
+IBM.US,D,19620724,000000,3.23245,3.23245,3.16706,3.16706,1358351.7279403,0
+IBM.US,D,19620725,000000,3.16706,3.21303,3.12744,3.20629,2865096.5002028,0
+IBM.US,D,19620726,000000,3.21966,3.25245,3.21966,3.21966,1449670.5244463,0
+IBM.US,D,19620727,000000,3.21966,3.27871,3.21966,3.27871,1449670.5244463,0
+IBM.US,D,19620730,000000,3.29852,3.37708,3.29852,3.37708,4337597.7484478,0
+IBM.US,D,19620731,000000,3.37708,3.43007,3.37708,3.37708,4223450.2774877,0
+IBM.US,D,19620801,000000,3.3643,3.3643,3.27871,3.27871,1860604.0840504,0
+IBM.US,D,19620802,000000,3.28554,3.3643,3.28554,3.3643,2271527.3969314,0
+IBM.US,D,19620803,000000,3.3643,3.37708,3.33131,3.35756,1449670.5244463,0
+IBM.US,D,19620806,000000,3.35756,3.37083,3.3114,3.3114,10056374.874618,0
+IBM.US,D,19620807,000000,3.3114,3.3114,3.25245,3.25245,1404012.1508656,0
+IBM.US,D,19620808,000000,3.25245,3.33766,3.23245,3.33131,2408505.5916903,0
+IBM.US,D,19620809,000000,3.32467,3.32467,3.27188,3.28554,1963332.606758,0
+IBM.US,D,19620810,000000,3.28554,3.3114,3.27188,3.27871,1495328.8980269,0
+IBM.US,D,19620813,000000,3.27871,3.3114,3.27871,3.30486,1552405.1951876,0
+IBM.US,D,19620814,000000,3.30486,3.3643,3.29852,3.3643,2887928.2486739,0
+IBM.US,D,19620815,000000,3.37083,3.43622,3.37083,3.37083,3572808.9757449,0
+IBM.US,D,19620816,000000,3.37083,3.42325,3.3643,3.37083,1940503.9323039,0
+IBM.US,D,19620817,000000,3.37083,3.4166,3.3643,3.39709,1358351.7279403,0
+IBM.US,D,19620820,000000,3.4166,3.46257,3.4166,3.43622,2750952.1032596,0
+IBM.US,D,19620821,000000,3.43622,3.46931,3.4166,3.42325,1974744.3823042,0
+IBM.US,D,19620822,000000,3.43007,3.58749,3.43007,3.56758,5033895.3744267,0
+IBM.US,D,19620823,000000,3.56758,3.62018,3.5545,3.58095,4451742.1453909,0
+IBM.US,D,19620824,000000,3.58095,3.58749,3.5545,3.56758,1906256.3095971,0
+IBM.US,D,19620827,000000,3.56758,3.59413,3.5545,3.56124,1392597.3013024,0
+IBM.US,D,19620828,000000,3.5545,3.5545,3.43007,3.43007,4189205.7287981,0
+IBM.US,D,19620829,000000,3.43007,3.45603,3.38382,3.41006,3835348.4663547,0
+IBM.US,D,19620830,000000,3.41006,3.44315,3.37708,3.38382,1449670.5244463,0
+IBM.US,D,19620831,000000,3.39016,3.46931,3.39016,3.45603,1872017.9089414,0
+IBM.US,D,19620904,000000,3.45603,3.50219,3.3643,3.37708,2476992.6397251,0
+IBM.US,D,19620905,000000,3.37708,3.4166,3.32467,3.33766,3424416.9560951,0
+IBM.US,D,19620906,000000,3.33766,3.39016,3.32467,3.38382,2762364.9034783,0
+IBM.US,D,19620907,000000,3.38382,3.41006,3.33131,3.33131,2008990.9803386,0
+IBM.US,D,19620910,000000,3.33131,3.37083,3.29178,3.35083,2750952.1032596,0
+IBM.US,D,19620911,000000,3.35083,3.38382,3.32467,3.33131,2351434.4178911,0
+IBM.US,D,19620912,000000,3.33766,3.37083,3.33766,3.34419,1986159.2318675,0
+IBM.US,D,19620913,000000,3.34419,3.37083,3.34419,3.34419,1289866.7292502,0
+IBM.US,D,19620914,000000,3.34419,3.39016,3.33766,3.38382,1666550.6168031,0
+IBM.US,D,19620917,000000,3.39016,3.44959,3.39016,3.44315,2225870.0480231,0
+IBM.US,D,19620918,000000,3.44315,3.48912,3.4166,3.4166,3470073.2803311,0
+IBM.US,D,19620919,000000,3.4166,3.43007,3.37083,3.37083,2237285.9222587,0
+IBM.US,D,19620920,000000,3.37083,3.39709,3.33131,3.33766,1346938.9277218,0
+IBM.US,D,19620921,000000,3.33766,3.33766,3.27188,3.28554,3253194.2126466,0
+IBM.US,D,19620924,000000,3.24582,3.24582,3.15369,3.16043,3995155.3355677,0
+IBM.US,D,19620925,000000,3.16043,3.21966,3.13388,3.21966,3721200.9953947,0
+IBM.US,D,19620926,000000,3.21966,3.22611,3.10128,3.10128,3127634.9661402,0
+IBM.US,D,19620927,000000,3.10128,3.14061,3.04224,3.05532,4383250.9986669,0
+IBM.US,D,19620928,000000,3.05532,3.10792,3.05532,3.08167,2157384.0246606,0
+IBM.US,D,19621001,000000,3.08167,3.08167,2.96983,2.96983,2819434.0279328,0
+IBM.US,D,19621002,000000,2.99598,3.06185,2.99598,3.05532,4314767.024649,0
+IBM.US,D,19621003,000000,3.05532,3.10792,3.02897,3.04224,2739532.1303348,0
+IBM.US,D,19621004,000000,3.04224,3.1213,3.02897,3.1213,1986159.2318675,0
+IBM.US,D,19621005,000000,3.1213,3.15369,3.10128,3.14061,2648217.4325183,0
+IBM.US,D,19621008,000000,3.14061,3.15369,3.13388,3.14061,970251.96615191,0
+IBM.US,D,19621009,000000,3.14734,3.20629,3.14734,3.19322,1803526.7622173,0
+IBM.US,D,19621010,000000,3.19322,3.23938,3.11456,3.13388,2762364.9034783,0
+IBM.US,D,19621011,000000,3.13388,3.1737,3.10128,3.10792,2077485.2010796,0
+IBM.US,D,19621012,000000,3.10792,3.11456,3.06859,3.10128,1586649.7438774,0
+IBM.US,D,19621015,000000,3.11456,3.19975,3.11456,3.19975,1415428.0251011,0
+IBM.US,D,19621016,000000,3.19975,3.21303,3.1213,3.1213,1917670.1344881,0
+IBM.US,D,19621017,000000,3.1213,3.18033,3.10128,3.15369,2100307.7274998,0
+IBM.US,D,19621018,000000,3.15369,3.1737,3.09464,3.09464,1495328.8980269,0
+IBM.US,D,19621019,000000,3.09464,3.10792,3.03571,3.03571,3607056.5984515,0
+IBM.US,D,19621022,000000,3.00935,3.00935,2.95685,2.98945,4177786.7805455,0
+IBM.US,D,19621023,000000,2.98945,2.98945,2.8777,2.8777,3835348.4663547,0
+IBM.US,D,19621024,000000,2.8777,2.96329,2.80568,2.96329,5616044.5047732,0
+IBM.US,D,19621025,000000,2.96329,2.96983,2.89771,2.94982,4075058.257838,0
+IBM.US,D,19621026,000000,2.93713,2.93713,2.87136,2.89107,2362848.242782,0
+IBM.US,D,19621029,000000,2.94982,3.00935,2.94982,3.00282,5364923.9624159,0
+IBM.US,D,19621030,000000,3.00282,3.06859,2.97646,3.06859,4029397.8349128,0
+IBM.US,D,19621031,000000,3.06185,3.06185,3.00282,3.01599,1792114.986671,0
+IBM.US,D,19621101,000000,3.01599,3.06859,2.98271,3.06859,3036317.1943066,0
+IBM.US,D,19621102,000000,3.06859,3.22611,3.02897,3.11456,4771355.8838169,0
+IBM.US,D,19621105,000000,3.13388,3.1737,3.13388,3.15369,2636801.5582827,0
+IBM.US,D,19621107,000000,3.15369,3.19322,3.10792,3.15369,2659632.2820814,0
+IBM.US,D,19621108,000000,3.15369,3.18033,3.10128,3.10128,1940503.9323039,0
+IBM.US,D,19621109,000000,3.11456,3.15369,3.11456,3.15369,1677967.515711,0
+IBM.US,D,19621112,000000,3.18668,3.2587,3.18668,3.2587,3310272.559152,0
+IBM.US,D,19621113,000000,3.2587,3.27188,3.19975,3.19975,3218955.8119908,0
+IBM.US,D,19621114,000000,3.19975,3.27188,3.19975,3.26544,2808018.1536973,0
+IBM.US,D,19621115,000000,3.26544,3.3114,3.24582,3.24582,3173292.3150486,0
+IBM.US,D,19621116,000000,3.24582,3.29852,3.21966,3.29852,2282948.3945286,0
+IBM.US,D,19621119,000000,3.29852,3.29852,3.24582,3.24582,1426840.8253198,0
+IBM.US,D,19621120,000000,3.2587,3.29852,3.2587,3.28554,1712206.9410391,0
+IBM.US,D,19621121,000000,3.28554,3.3114,3.26544,3.29178,2431339.389506,0
+IBM.US,D,19621123,000000,3.29178,3.38382,3.27188,3.38382,4212035.4279245,0
+IBM.US,D,19621126,000000,3.38382,3.44315,3.37083,3.39016,3264610.0868822,0
+IBM.US,D,19621127,000000,3.39016,3.44959,3.37083,3.44315,2636801.5582827,0
+IBM.US,D,19621128,000000,3.44959,3.49545,3.44959,3.46931,4052230.6080561,0
+IBM.US,D,19621129,000000,3.46931,3.49545,3.46257,3.49545,2671043.0329554,0
+IBM.US,D,19621130,000000,3.49545,3.50219,3.46257,3.47565,1986159.2318675,0
+IBM.US,D,19621203,000000,3.44315,3.44315,3.40323,3.4166,1963332.606758,0
+IBM.US,D,19621204,000000,3.42325,3.49545,3.42325,3.48912,2682459.9318634,0
+IBM.US,D,19621205,000000,3.48912,3.54153,3.47565,3.47565,3264610.0868822,0
+IBM.US,D,19621206,000000,3.47565,3.52181,3.46931,3.47565,2111720.5277185,0
+IBM.US,D,19621207,000000,3.47565,3.51537,3.46931,3.46931,1700796.1901651,0
+IBM.US,D,19621210,000000,3.46931,3.49545,3.39016,3.39016,2248700.771822,0
+IBM.US,D,19621211,000000,3.39016,3.42325,3.37083,3.37708,1723624.8646192,0
+IBM.US,D,19621212,000000,3.39709,3.44315,3.39709,3.43622,1175718.2336178,0
+IBM.US,D,19621213,000000,3.43622,3.44959,3.37708,3.38382,1712206.9410391,0
+IBM.US,D,19621214,000000,3.38382,3.41006,3.3643,3.39709,1518158.5971534,0
+IBM.US,D,19621217,000000,3.39709,3.4166,3.35083,3.35756,1381176.3037052,0
+IBM.US,D,19621218,000000,3.35756,3.38382,3.32467,3.33131,1335527.1521755,0
+IBM.US,D,19621219,000000,3.33131,3.42325,3.33131,3.42325,1472498.1742281,0
+IBM.US,D,19621220,000000,3.42325,3.46257,3.42325,3.42325,1940503.9323039,0
+IBM.US,D,19621221,000000,3.42325,3.43007,3.35756,3.35756,1369767.6021759,0
+IBM.US,D,19621224,000000,3.38382,3.43622,3.38382,3.43622,1038739.0141867,0
+IBM.US,D,19621226,000000,3.43622,3.46257,3.42325,3.43622,1107226.0622215,0
+IBM.US,D,19621227,000000,3.43622,3.44959,3.39709,3.41006,1198547.9327443,0
+IBM.US,D,19621228,000000,3.41006,3.43007,3.40323,3.42325,890345.96986464,0
+IBM.US,D,19621231,000000,3.42325,3.44315,3.39709,3.40323,1598060.4947514,0
+IBM.US,D,19630102,000000,3.40323,3.40323,3.35083,3.35756,3641297.048452,0
+IBM.US,D,19630103,000000,3.3643,3.45603,3.3643,3.45603,1712206.9410391,0
+IBM.US,D,19630104,000000,3.46257,3.49545,3.46257,3.46257,2340017.5189832,0
+IBM.US,D,19630107,000000,3.46257,3.49545,3.43007,3.43622,1346938.9277218,0
+IBM.US,D,19630108,000000,3.46257,3.52181,3.46257,3.52181,2750952.1032596,0
+IBM.US,D,19630109,000000,3.52181,3.5545,3.50219,3.52181,2910756.9231281,0
+IBM.US,D,19630110,000000,3.52825,3.56758,3.52825,3.54806,2362848.242782,0
+IBM.US,D,19630111,000000,3.54806,3.5545,3.52181,3.5545,2054652.4279362,0
+IBM.US,D,19630114,000000,3.5545,3.62018,3.5545,3.61374,3766858.344303,0
+IBM.US,D,19630115,000000,3.61374,3.64643,3.60076,3.62018,3173292.3150486,0
+IBM.US,D,19630116,000000,3.61374,3.61374,3.54806,3.56124,1929089.0827406,0
+IBM.US,D,19630117,000000,3.56758,3.62018,3.56758,3.6072,1849181.0371087,0
+IBM.US,D,19630118,000000,3.6072,3.62682,3.58095,3.60076,1301274.4061072,0
+IBM.US,D,19630121,000000,3.60076,3.61374,3.56124,3.61374,1335527.1521755,0
+IBM.US,D,19630122,000000,3.61374,3.65308,3.61374,3.62018,1415428.0251011,0
+IBM.US,D,19630123,000000,3.62018,3.63346,3.6072,3.61374,1004495.4901693,0
+IBM.US,D,19630124,000000,3.61374,3.65308,3.61374,3.62682,1415428.0251011,0
+IBM.US,D,19630125,000000,3.62682,3.65308,3.61374,3.65308,1061569.7379855,0
+IBM.US,D,19630128,000000,3.6599,3.69884,3.6599,3.69884,2419920.4412536,0
+IBM.US,D,19630129,000000,3.69884,3.69884,3.67278,3.67962,1130059.8600372,0
+IBM.US,D,19630130,000000,3.67962,3.67962,3.64643,3.6599,1095810.187986,0
+IBM.US,D,19630131,000000,3.6599,3.69884,3.64643,3.6925,1518158.5971534,0
+IBM.US,D,19630201,000000,3.6925,3.70558,3.68615,3.6925,821858.92182984,0
+IBM.US,D,19630204,000000,3.6925,3.69884,3.6599,3.66635,958839.16593329,0
+IBM.US,D,19630205,000000,3.66635,3.67962,3.63999,3.67278,1164299.2853654,0
+IBM.US,D,19630206,000000,3.67278,3.6925,3.64643,3.64643,1072986.6368933,0
+IBM.US,D,19630207,000000,3.65308,3.68615,3.65308,3.65308,993083.714623,0
+IBM.US,D,19630208,000000,3.65308,3.67278,3.64643,3.66635,913177.71833573,0
+IBM.US,D,19630211,000000,3.66635,3.66635,3.64643,3.64643,696297.62597887,0
+IBM.US,D,19630212,000000,3.64643,3.65308,3.6072,3.65308,1392597.3013024,0
+IBM.US,D,19630213,000000,3.65308,3.66635,3.63999,3.63999,958839.16593329,0
+IBM.US,D,19630214,000000,3.63999,3.66635,3.63999,3.64643,1278447.7809978,0
+IBM.US,D,19630215,000000,3.64643,3.6599,3.63999,3.65308,867518.32008279,0
+IBM.US,D,19630218,000000,3.65308,3.6599,3.64643,3.64643,684884.82576027,0
+IBM.US,D,19630219,000000,3.64643,3.64643,3.61374,3.61374,1164299.2853654,0
+IBM.US,D,19630220,000000,3.6072,3.6072,3.57441,3.58749,1369767.6021759,0
+IBM.US,D,19630221,000000,3.58749,3.58749,3.54153,3.58095,1278447.7809978,0
+IBM.US,D,19630225,000000,3.57441,3.57441,3.52181,3.52181,924595.6419159,0
+IBM.US,D,19630226,000000,3.52181,3.56758,3.51537,3.54806,1232788.3827447,0
+IBM.US,D,19630227,000000,3.54806,3.56758,3.53498,3.53498,673473.05021397,0
+IBM.US,D,19630228,000000,3.53498,3.53498,3.48228,3.48912,1712206.9410391,0
+IBM.US,D,19630301,000000,3.48912,3.52181,3.46257,3.46257,1563814.9213894,0
+IBM.US,D,19630304,000000,3.48912,3.52825,3.48912,3.52181,1141473.6849282,0
+IBM.US,D,19630305,000000,3.52181,3.52181,3.50219,3.50219,696297.62597887,0
+IBM.US,D,19630306,000000,3.50219,3.52825,3.48912,3.52825,639222.35349039,0
+IBM.US,D,19630307,000000,3.54806,3.57441,3.54806,3.56758,1095810.187986,0
+IBM.US,D,19630308,000000,3.56758,3.57441,3.54806,3.56124,604979.8541453,0
+IBM.US,D,19630311,000000,3.56124,3.58095,3.56124,3.56124,741954.97488719,0
+IBM.US,D,19630312,000000,3.56124,3.57441,3.5545,3.56124,536491.7814382,0
+IBM.US,D,19630313,000000,3.56124,3.58095,3.56124,3.56758,696297.62597887,0
+IBM.US,D,19630314,000000,3.56758,3.6072,3.5545,3.57441,901764.91811711,0
+IBM.US,D,19630315,000000,3.57441,3.6072,3.56124,3.6072,776199.5235769,0
+IBM.US,D,19630318,000000,3.6072,3.62682,3.56758,3.57441,707712.47554211,0
+IBM.US,D,19630319,000000,3.57441,3.58749,3.56124,3.57441,627806.47925484,0
+IBM.US,D,19630320,000000,3.58095,3.62018,3.58095,3.61374,753373.92313968,0
+IBM.US,D,19630321,000000,3.61374,3.62018,3.58749,3.58749,1209961.7576353,0
+IBM.US,D,19630322,000000,3.58749,3.62018,3.58749,3.61374,650642.32641518,0
+IBM.US,D,19630325,000000,3.61374,3.62682,3.6072,3.6072,730545.24868552,0
+IBM.US,D,19630326,000000,3.61374,3.64643,3.61374,3.63346,1232788.3827447,0
+IBM.US,D,19630327,000000,3.64643,3.67278,3.64643,3.67278,1289866.7292502,0
+IBM.US,D,19630328,000000,3.67278,3.6925,3.66635,3.66635,1255625.2545775,0
+IBM.US,D,19630329,000000,3.66635,3.67962,3.66635,3.67278,730545.24868552,0
+IBM.US,D,19630401,000000,3.67278,3.67962,3.66635,3.67278,1038739.0141867,0
+IBM.US,D,19630402,000000,3.67278,3.67962,3.63999,3.63999,856101.42117493,0
+IBM.US,D,19630403,000000,3.64643,3.68615,3.64643,3.67962,787614.37314014,0
+IBM.US,D,19630404,000000,3.70558,3.75193,3.70558,3.73857,1974744.3823042,0
+IBM.US,D,19630405,000000,3.7452,3.85694,3.7452,3.85694,2431339.389506,0
+IBM.US,D,19630408,000000,3.87656,3.92955,3.87656,3.92252,2419920.4412536,0
+IBM.US,D,19630409,000000,3.92252,3.92955,3.86338,3.87656,1883430.7091599,0
+IBM.US,D,19630410,000000,3.87656,3.88963,3.81097,3.85694,1415428.0251011,0
+IBM.US,D,19630411,000000,3.85694,3.92252,3.83752,3.88963,1951919.8065394,0
+IBM.US,D,19630415,000000,3.88963,3.91588,3.86338,3.88963,1267034.9807791,0
+IBM.US,D,19630416,000000,3.88963,3.90271,3.86338,3.86338,993083.714623,0
+IBM.US,D,19630417,000000,3.86338,3.87002,3.83049,3.84386,730545.24868552,0
+IBM.US,D,19630418,000000,3.84386,3.87002,3.84386,3.84386,445175.03427694,0
+IBM.US,D,19630419,000000,3.86338,3.92252,3.86338,3.92252,1164299.2853654,0
+IBM.US,D,19630422,000000,3.94887,4.00801,3.94887,3.9881,1723624.8646192,0
+IBM.US,D,19630423,000000,3.9881,4.02128,3.97493,4.02128,1278447.7809978,0
+IBM.US,D,19630424,000000,4.02783,4.06686,4.02783,4.03417,1301274.4061072,0
+IBM.US,D,19630425,000000,4.03417,4.05389,4.01446,4.05389,1061569.7379855,0
+IBM.US,D,19630426,000000,4.05389,4.10005,4.03417,4.10005,970251.96615191,0
+IBM.US,D,19630429,000000,4.10005,4.13928,4.06686,4.08726,799030.24737569,0
+IBM.US,D,19630430,000000,4.08726,4.10687,4.02783,4.04725,1324105.129906,0
+IBM.US,D,19630501,000000,4.04725,4.08726,4.03417,4.05389,913177.71833573,0
+IBM.US,D,19630502,000000,4.06022,4.09341,4.06022,4.08726,559321.48056467,0
+IBM.US,D,19630503,000000,4.08726,4.08726,4.06022,4.06022,468002.68405879,0
+IBM.US,D,19630506,000000,4.05389,4.05389,3.99474,3.99474,901764.91811711,0
+IBM.US,D,19630507,000000,3.99474,4.03417,3.9881,4.01446,821858.92182984,0
+IBM.US,D,19630508,000000,4.02128,4.10005,4.02128,4.10005,1130059.8600372,0
+IBM.US,D,19630509,000000,4.10005,4.14581,4.10005,4.10687,1712206.9410391,0
+IBM.US,D,19630510,000000,4.10687,4.14581,4.08033,4.14581,719124.25108841,0
+IBM.US,D,19630513,000000,4.13928,4.13928,4.10005,4.11322,582153.22903577,0
+IBM.US,D,19630514,000000,4.11322,4.11976,4.09341,4.10687,684884.82576027,0
+IBM.US,D,19630515,000000,4.10687,4.12619,4.10687,4.11976,799030.24737569,0
+IBM.US,D,19630516,000000,4.11976,4.13274,4.09341,4.10005,684884.82576027,0
+IBM.US,D,19630517,000000,4.10005,4.13928,4.06686,4.07379,696297.62597887,0
+IBM.US,D,19630520,000000,4.07379,4.08726,4.03417,4.03417,662058.20065073,0
+IBM.US,D,19630521,000000,4.03417,4.07379,4.02783,4.07379,787614.37314014,0
+IBM.US,D,19630522,000000,4.07379,4.13274,4.06022,4.06686,513662.08231173,0
+IBM.US,D,19630523,000000,4.06686,4.08033,4.05389,4.05389,502246.20807618,0
+IBM.US,D,19630524,000000,4.05389,4.07379,4.02783,4.0408,445175.03427694,0
+IBM.US,D,19630527,000000,4.03417,4.03417,3.99474,3.99474,696297.62597887,0
+IBM.US,D,19630528,000000,4.00801,4.04725,4.00801,4.01446,684884.82576027,0
+IBM.US,D,19630529,000000,4.0408,4.10005,4.0408,4.10005,844691.69497325,0
+IBM.US,D,19630531,000000,4.11976,4.17226,4.11976,4.15899,1632305.043441,0
+IBM.US,D,19630603,000000,4.15899,4.17226,4.12619,4.12619,1289866.7292502,0
+IBM.US,D,19630604,000000,4.12619,4.15899,4.11976,4.13274,890345.96986464,0
+IBM.US,D,19630605,000000,4.13274,4.15265,4.09341,4.10005,753373.92313968,0
+IBM.US,D,19630606,000000,4.10005,4.11976,4.08033,4.10005,445175.03427694,0
+IBM.US,D,19630607,000000,4.10005,4.10687,4.08033,4.08726,547909.70501838,0
+IBM.US,D,19630610,000000,4.08726,4.08726,4.02783,4.03417,1004495.4901693,0
+IBM.US,D,19630611,000000,4.0408,4.08033,4.0408,4.05389,422343.28580585,0
+IBM.US,D,19630612,000000,4.05389,4.09341,4.0408,4.08726,844691.69497325,0
+IBM.US,D,19630613,000000,4.08726,4.13274,4.02783,4.0408,684884.82576027,0
+IBM.US,D,19630614,000000,4.0408,4.06022,4.02783,4.0408,513662.08231173,0
+IBM.US,D,19630617,000000,4.0408,4.0408,4.00157,4.00801,650642.32641518,0
+IBM.US,D,19630618,000000,4.00801,4.0408,4.00157,4.00157,810447.14628354,0
+IBM.US,D,19630619,000000,4.00157,4.00801,3.98137,3.9881,993083.714623,0
+IBM.US,D,19630620,000000,3.9881,3.9881,3.92955,3.96848,1803526.7622173,0
+IBM.US,D,19630621,000000,3.96848,3.98137,3.96848,3.97493,833273.77139308,0
+IBM.US,D,19630624,000000,3.97493,3.9881,3.91588,3.91588,1187135.1325257,0
+IBM.US,D,19630625,000000,3.91588,3.96224,3.88963,3.89656,1027322.1152789,0
+IBM.US,D,19630626,000000,3.89656,3.89656,3.82396,3.82396,1894840.4353616,0
+IBM.US,D,19630627,000000,3.82396,3.85694,3.76521,3.78463,2077485.2010796,0
+IBM.US,D,19630628,000000,3.7981,3.82396,3.7981,3.80424,993083.714623,0
+IBM.US,D,19630701,000000,3.80424,3.80424,3.71231,3.71895,2271527.3969314,0
+IBM.US,D,19630702,000000,3.73857,3.82396,3.73857,3.82396,1780696.0384185,0
+IBM.US,D,19630703,000000,3.83049,3.86338,3.83049,3.8504,1563814.9213894,0
+IBM.US,D,19630705,000000,3.85694,3.88299,3.85694,3.88299,684884.82576027,0
+IBM.US,D,19630708,000000,3.87002,3.87002,3.7981,3.80424,913177.71833573,0
+IBM.US,D,19630709,000000,3.80424,3.86338,3.78463,3.84386,993083.714623,0
+IBM.US,D,19630710,000000,3.83752,3.83752,3.7981,3.81097,981665.79104283,0
+IBM.US,D,19630711,000000,3.81097,3.83752,3.78463,3.78463,936003.31877295,0
+IBM.US,D,19630712,000000,3.78463,3.80424,3.76521,3.76521,867518.32008279,0
+IBM.US,D,19630715,000000,3.76521,3.78463,3.7452,3.77135,1232788.3827447,0
+IBM.US,D,19630716,000000,3.77135,3.7981,3.77135,3.7981,1209961.7576353,0
+IBM.US,D,19630717,000000,3.7981,3.83049,3.76521,3.77808,1232788.3827447,0
+IBM.US,D,19630718,000000,3.77808,3.79126,3.7452,3.7452,1381176.3037052,0
+IBM.US,D,19630719,000000,3.7452,3.75193,3.73202,3.7452,1084396.3630951,0
+IBM.US,D,19630722,000000,3.7452,3.75193,3.71895,3.73202,913177.71833573,0
+IBM.US,D,19630723,000000,3.73202,3.77135,3.71895,3.71895,1278447.7809978,0
+IBM.US,D,19630724,000000,3.71895,3.75827,3.70558,3.73857,958839.16593329,0
+IBM.US,D,19630725,000000,3.73857,3.76521,3.73857,3.73857,833273.77139308,0
+IBM.US,D,19630726,000000,3.73857,3.76521,3.73857,3.76521,593562.95523744,0
+IBM.US,D,19630729,000000,3.76521,3.77808,3.76521,3.77808,502246.20807618,0
+IBM.US,D,19630730,000000,3.7981,3.86338,3.7981,3.86338,1655135.7672399,0
+IBM.US,D,19630731,000000,3.86338,3.90945,3.79126,3.79126,1735038.6895102,0
+IBM.US,D,19630801,000000,3.79126,3.81097,3.75193,3.79126,1495328.8980269,0
+IBM.US,D,19630802,000000,3.79126,3.81097,3.76521,3.76521,547909.70501838,0
+IBM.US,D,19630805,000000,3.76521,3.81742,3.76521,3.81742,616394.70370854,0
+IBM.US,D,19630806,000000,3.81742,3.85694,3.80424,3.8504,1244204.2569803,0
+IBM.US,D,19630807,000000,3.8504,3.8504,3.81097,3.81097,810447.14628354,0
+IBM.US,D,19630808,000000,3.81097,3.8504,3.79126,3.83049,776199.5235769,0
+IBM.US,D,19630809,000000,3.83049,3.87656,3.82396,3.87002,1027322.1152789,0
+IBM.US,D,19630812,000000,3.88299,3.90271,3.88299,3.88299,1244204.2569803,0
+IBM.US,D,19630813,000000,3.89656,3.96224,3.89656,3.96224,2157384.0246606,0
+IBM.US,D,19630814,000000,3.96224,4.00801,3.92955,3.9881,2008990.9803386,0
+IBM.US,D,19630815,000000,3.9881,4.00157,3.96224,3.96224,1335527.1521755,0
+IBM.US,D,19630816,000000,3.96224,3.9881,3.94887,3.94887,662058.20065073,0
+IBM.US,D,19630819,000000,3.94887,3.96848,3.94234,3.94234,468002.68405879,0
+IBM.US,D,19630820,000000,3.94234,3.96224,3.89656,3.89656,730545.24868552,0
+IBM.US,D,19630821,000000,3.90271,3.92252,3.90271,3.91588,433762.23405833,0
+IBM.US,D,19630822,000000,3.91588,3.94887,3.90271,3.94887,753373.92313968,0
+IBM.US,D,19630823,000000,3.94887,3.96224,3.90945,3.90945,673473.05021397,0
+IBM.US,D,19630826,000000,3.92252,3.94234,3.92252,3.92252,570735.30545559,0
+IBM.US,D,19630827,000000,3.92252,3.92955,3.85694,3.85694,856101.42117493,0
+IBM.US,D,19630828,000000,3.85694,3.90945,3.85694,3.87002,958839.16593329,0
+IBM.US,D,19630829,000000,3.87002,3.89656,3.85694,3.85694,833273.77139308,0
+IBM.US,D,19630830,000000,3.85694,3.88299,3.83049,3.87656,1027322.1152789,0
+IBM.US,D,19630903,000000,3.88299,3.94234,3.88299,3.90271,1244204.2569803,0
+IBM.US,D,19630904,000000,3.90945,3.94234,3.90945,3.90945,1324105.129906,0
+IBM.US,D,19630905,000000,3.90945,3.94234,3.89656,3.92955,878937.26833527,0
+IBM.US,D,19630906,000000,3.93579,4.03417,3.93579,4.00157,2899340.0242201,0
+IBM.US,D,19630909,000000,4.00157,4.03417,3.96848,3.98137,1369767.6021759,0
+IBM.US,D,19630910,000000,3.98137,4.02128,3.98137,3.99474,1164299.2853654,0
+IBM.US,D,19630911,000000,3.99474,4.02783,3.9881,3.9881,1346938.9277218,0
+IBM.US,D,19630912,000000,3.9881,4.00157,3.96224,3.98137,821858.92182984,0
+IBM.US,D,19630913,000000,3.98137,4.01446,3.97493,3.97493,924595.6419159,0
+IBM.US,D,19630916,000000,3.97493,4.00157,3.96848,3.96848,696297.62597887,0
+IBM.US,D,19630917,000000,3.96848,4.00801,3.96848,3.96848,1015912.3890771,0
+IBM.US,D,19630918,000000,3.96848,3.98137,3.90271,3.92252,1084396.3630951,0
+IBM.US,D,19630919,000000,3.92252,3.96848,3.92252,3.96224,878937.26833527,0
+IBM.US,D,19630920,000000,3.96224,4.00157,3.96224,3.98137,924595.6419159,0
+IBM.US,D,19630923,000000,3.98137,4.01446,3.96224,3.96224,1232788.3827447,0
+IBM.US,D,19630924,000000,3.96848,4.03417,3.96848,4.03417,1677967.515711,0
+IBM.US,D,19630925,000000,4.03417,4.09341,3.99474,3.99474,3218955.8119908,0
+IBM.US,D,19630926,000000,3.99474,4.01446,3.92955,3.92955,2534072.0109029,0
+IBM.US,D,19630927,000000,3.92955,3.94887,3.89656,3.90945,1438256.6995553,0
+IBM.US,D,19630930,000000,3.90945,3.94887,3.89656,3.94234,981665.79104283,0
+IBM.US,D,19631001,000000,3.94234,3.97493,3.92252,3.92252,981665.79104283,0
+IBM.US,D,19631002,000000,3.92252,3.93579,3.90945,3.91588,525084.10458116,0
+IBM.US,D,19631003,000000,3.92252,3.99474,3.92252,3.9881,582153.22903577,0
+IBM.US,D,19631004,000000,4.01446,4.05389,4.01446,4.02783,2020413.0026081,0
+IBM.US,D,19631007,000000,4.02783,4.09341,4.01446,4.09341,1666550.6168031,0
+IBM.US,D,19631008,000000,4.09341,4.11322,4.03417,4.03417,2979239.8724735,0
+IBM.US,D,19631009,000000,4.03417,4.08033,4.02128,4.03417,1381176.3037052,0
+IBM.US,D,19631010,000000,4.03417,4.06022,4.01446,4.06022,1164299.2853654,0
+IBM.US,D,19631011,000000,4.06022,4.10687,4.06022,4.09341,1677967.515711,0
+IBM.US,D,19631014,000000,4.09341,4.15265,4.09341,4.15265,1666550.6168031,0
+IBM.US,D,19631015,000000,4.15899,4.19861,4.15899,4.16572,2260119.7200744,0
+IBM.US,D,19631016,000000,4.16572,4.284,4.16572,4.27746,2054652.4279362,0
+IBM.US,D,19631017,000000,4.29025,4.33026,4.29025,4.29025,2819434.0279328,0
+IBM.US,D,19631018,000000,4.29025,4.32343,4.284,4.31651,1164299.2853654,0
+IBM.US,D,19631021,000000,4.31651,4.34949,4.31026,4.31026,1346938.9277218,0
+IBM.US,D,19631022,000000,4.29718,4.29718,4.22477,4.23794,2636801.5582827,0
+IBM.US,D,19631023,000000,4.23794,4.27746,4.21168,4.21168,1289866.7292502,0
+IBM.US,D,19631024,000000,4.2312,4.27083,4.2312,4.2312,810447.14628354,0
+IBM.US,D,19631025,000000,4.25102,4.31026,4.25102,4.30352,1187135.1325257,0
+IBM.US,D,19631028,000000,4.32343,4.37594,4.32343,4.33661,2819434.0279328,0
+IBM.US,D,19631029,000000,4.33661,4.3692,4.26419,4.284,2031819.6547928,0
+IBM.US,D,19631030,000000,4.284,4.284,4.22477,4.22477,1141473.6849282,0
+IBM.US,D,19631031,000000,4.22477,4.31026,4.21823,4.31026,1084396.3630951,0
+IBM.US,D,19631101,000000,4.31026,4.32343,4.25102,4.25784,981665.79104283,0
+IBM.US,D,19631104,000000,4.25784,4.284,4.20525,4.21823,821858.92182984,0
+IBM.US,D,19631106,000000,4.21823,4.21823,4.15899,4.18534,1495328.8980269,0
+IBM.US,D,19631107,000000,4.18534,4.2312,4.18534,4.19861,684884.82576027,0
+IBM.US,D,19631108,000000,4.21823,4.24457,4.21823,4.22477,799030.24737569,0
+IBM.US,D,19631111,000000,4.2312,4.26419,4.2312,4.24457,616394.70370854,0
+IBM.US,D,19631112,000000,4.25102,4.29718,4.25102,4.25784,1335527.1521755,0
+IBM.US,D,19631113,000000,4.25784,4.29718,4.25784,4.27083,993083.714623,0
+IBM.US,D,19631114,000000,4.27083,4.284,4.22477,4.24457,981665.79104283,0
+IBM.US,D,19631115,000000,4.24457,4.25784,4.21168,4.2312,673473.05021397,0
+IBM.US,D,19631118,000000,4.22477,4.22477,4.16572,4.19217,650642.32641518,0
+IBM.US,D,19631119,000000,4.19217,4.21168,4.11976,4.11976,981665.79104283,0
+IBM.US,D,19631120,000000,4.11976,4.18534,4.10687,4.11976,1415428.0251011,0
+IBM.US,D,19631121,000000,4.11976,4.13928,4.04725,4.04725,1392597.3013024,0
+IBM.US,D,19631122,000000,4.04725,4.10687,4.02128,4.06022,1221376.6071985,0
+IBM.US,D,19631126,000000,4.06022,4.11322,4.04725,4.11322,1609476.3689869,0
+IBM.US,D,19631127,000000,4.11322,4.16572,4.10687,4.16572,1426840.8253198,0
+IBM.US,D,19631129,000000,4.16572,4.24457,4.16572,4.2312,1038739.0141867,0
+IBM.US,D,19631202,000000,4.25784,4.29025,4.25784,4.29025,1038739.0141867,0
+IBM.US,D,19631203,000000,4.29025,4.30352,4.24457,4.27083,1027322.1152789,0
+IBM.US,D,19631204,000000,4.26419,4.26419,4.21168,4.21168,958839.16593329,0
+IBM.US,D,19631205,000000,4.22477,4.27083,4.22477,4.25102,833273.77139308,0
+IBM.US,D,19631206,000000,4.25102,4.27746,4.21823,4.22477,662058.20065073,0
+IBM.US,D,19631209,000000,4.22477,4.2312,4.18534,4.21823,936003.31877295,0
+IBM.US,D,19631210,000000,4.21168,4.21168,4.18534,4.19217,456586.80982324,0
+IBM.US,D,19631211,000000,4.19217,4.21168,4.18534,4.18534,376685.93689752,0
+IBM.US,D,19631212,000000,4.18534,4.19861,4.14581,4.14581,365268.01331735,0
+IBM.US,D,19631213,000000,4.14581,4.16572,4.13274,4.14581,525084.10458116,0
+IBM.US,D,19631216,000000,4.14581,4.18534,4.14581,4.15265,376685.93689752,0
+IBM.US,D,19631217,000000,4.16572,4.21823,4.16572,4.21823,684884.82576027,0
+IBM.US,D,19631218,000000,4.21823,4.284,4.21823,4.21823,947426.36571469,0
+IBM.US,D,19631219,000000,4.21823,4.24457,4.20525,4.21168,730545.24868552,0
+IBM.US,D,19631220,000000,4.21168,4.22477,4.17226,4.21823,684884.82576027,0
+IBM.US,D,19631223,000000,4.21823,4.24457,4.20525,4.21168,913177.71833573,0
+IBM.US,D,19631224,000000,4.21823,4.25102,4.21823,4.22477,719124.25108841,0
+IBM.US,D,19631226,000000,4.23794,4.284,4.23794,4.27746,787614.37314014,0
+IBM.US,D,19631227,000000,4.30352,4.34315,4.30352,4.30352,1643722.9670212,0
+IBM.US,D,19631230,000000,4.32343,4.36266,4.32343,4.34949,2613973.9085009,0
+IBM.US,D,19631231,000000,4.36266,4.44171,4.36266,4.42171,2648217.4325183,0
+IBM.US,D,19640102,000000,4.44776,4.5271,4.44776,4.50749,1860604.0840504,0
+IBM.US,D,19640103,000000,4.50749,4.54662,4.44776,4.44776,1598060.4947514,0
+IBM.US,D,19640106,000000,4.46153,4.52076,4.46153,4.46153,1072986.6368933,0
+IBM.US,D,19640107,000000,4.46153,4.50749,4.42844,4.42844,901764.91811711,0
+IBM.US,D,19640108,000000,4.42844,4.50066,4.42844,4.4748,1038739.0141867,0
+IBM.US,D,19640109,000000,4.48085,4.6124,4.48085,4.6124,1883430.7091599,0
+IBM.US,D,19640110,000000,4.6124,4.65847,4.6124,4.65202,1712206.9410391,0
+IBM.US,D,19640113,000000,4.65202,4.72405,4.62558,4.67174,1872017.9089414,0
+IBM.US,D,19640114,000000,4.67174,4.72405,4.665,4.665,1575233.8696418,0
+IBM.US,D,19640115,000000,4.73761,4.89503,4.73761,4.89503,2374262.0676729,0
+IBM.US,D,19640116,000000,4.89503,4.94753,4.77021,4.79646,2945002.4964901,0
+IBM.US,D,19640117,000000,4.79646,4.88166,4.78972,4.82291,1917670.1344881,0
+IBM.US,D,19640120,000000,4.82291,4.92119,4.81618,4.81618,1906256.3095971,0
+IBM.US,D,19640121,000000,4.81618,4.85531,4.72405,4.72405,3310272.559152,0
+IBM.US,D,19640122,000000,4.74376,4.80299,4.74376,4.77021,1449670.5244463,0
+IBM.US,D,19640123,000000,4.77635,4.81618,4.77635,4.78972,1095810.187986,0
+IBM.US,D,19640124,000000,4.78972,4.80299,4.75059,4.76357,867518.32008279,0
+IBM.US,D,19640127,000000,4.76357,4.78972,4.67174,4.71077,867518.32008279,0
+IBM.US,D,19640128,000000,4.6978,4.6978,4.65202,4.65847,844691.69497325,0
+IBM.US,D,19640129,000000,4.65202,4.65202,4.57288,4.57288,1244204.2569803,0
+IBM.US,D,19640130,000000,4.59952,4.65202,4.59952,4.6124,730545.24868552,0
+IBM.US,D,19640131,000000,4.63201,4.72405,4.63201,4.72405,981665.79104283,0
+IBM.US,D,19640203,000000,4.72405,4.76357,4.6978,4.71722,947426.36571469,0
+IBM.US,D,19640204,000000,4.70423,4.70423,4.67174,4.70423,525084.10458116,0
+IBM.US,D,19640205,000000,4.70423,4.71077,4.67174,4.67174,673473.05021397,0
+IBM.US,D,19640206,000000,4.67174,4.70423,4.65847,4.67174,924595.6419159,0
+IBM.US,D,19640207,000000,4.68491,4.6978,4.68491,4.68491,1164299.2853654,0
+IBM.US,D,19640210,000000,4.69145,4.73069,4.69145,4.71077,958839.16593329,0
+IBM.US,D,19640211,000000,4.71722,4.75059,4.71722,4.72405,856101.42117493,0
+IBM.US,D,19640212,000000,4.72405,4.76357,4.71722,4.76357,662058.20065073,0
+IBM.US,D,19640213,000000,4.77635,4.82955,4.77635,4.82955,1289866.7292502,0
+IBM.US,D,19640214,000000,4.82955,4.85531,4.82291,4.84252,924595.6419159,0
+IBM.US,D,19640217,000000,4.84252,4.87511,4.82291,4.82291,1061569.7379855,0
+IBM.US,D,19640218,000000,4.82291,4.84867,4.78972,4.82955,936003.31877295,0
+IBM.US,D,19640219,000000,4.82955,4.85531,4.82955,4.82955,342436.26484626,0
+IBM.US,D,19640220,000000,4.82955,4.84867,4.81618,4.84252,445175.03427694,0
+IBM.US,D,19640224,000000,4.85531,4.87511,4.85531,4.85531,684884.82576027,0
+IBM.US,D,19640225,000000,4.86878,4.98716,4.86878,4.97389,1563814.9213894,0
+IBM.US,D,19640226,000000,4.98052,5.02629,4.98052,5.01975,1438256.6995553,0
+IBM.US,D,19640227,000000,5.01975,5.02629,4.93436,4.94099,924595.6419159,0
+IBM.US,D,19640228,000000,4.94099,4.98716,4.9082,4.96052,993083.714623,0
+IBM.US,D,19640302,000000,4.96052,4.98716,4.92119,4.92119,616394.70370854,0
+IBM.US,D,19640303,000000,4.92119,4.95417,4.9082,4.92119,582153.22903577,0
+IBM.US,D,19640304,000000,4.92119,4.93436,4.84867,4.86878,787614.37314014,0
+IBM.US,D,19640305,000000,4.86878,4.92119,4.85531,4.9082,570735.30545559,0
+IBM.US,D,19640306,000000,4.92792,4.96052,4.92792,4.95417,844691.69497325,0
+IBM.US,D,19640309,000000,4.95417,4.98052,4.94753,4.95417,1015912.3890771,0
+IBM.US,D,19640310,000000,4.95417,4.97389,4.92792,4.96052,479416.50894971,0
+IBM.US,D,19640311,000000,4.98052,5.0461,4.98052,5.01975,924595.6419159,0
+IBM.US,D,19640312,000000,5.05284,5.10534,5.05284,5.10534,1015912.3890771,0
+IBM.US,D,19640313,000000,5.12486,5.16439,5.12486,5.13159,2008990.9803386,0
+IBM.US,D,19640316,000000,5.12486,5.12486,5.0789,5.0987,547909.70501838,0
+IBM.US,D,19640317,000000,5.0987,5.10534,5.0789,5.09187,741954.97488719,0
+IBM.US,D,19640318,000000,5.09187,5.10534,5.03292,5.05928,764784.67401366,0
+IBM.US,D,19640319,000000,5.05928,5.05928,5.02629,5.03292,753373.92313968,0
+IBM.US,D,19640320,000000,5.03292,5.03947,5.00023,5.01341,1027322.1152789,0
+IBM.US,D,19640323,000000,5.01341,5.06562,4.98716,5.05928,719124.25108841,0
+IBM.US,D,19640324,000000,5.06562,5.11188,5.06562,5.0789,639222.35349039,0
+IBM.US,D,19640325,000000,5.08553,5.12486,5.08553,5.11841,719124.25108841,0
+IBM.US,D,19640326,000000,5.11841,5.13793,5.0987,5.13159,639222.35349039,0
+IBM.US,D,19640330,000000,5.13159,5.17073,5.13159,5.13793,970251.96615191,0
+IBM.US,D,19640331,000000,5.13793,5.1841,5.13793,5.1841,1586649.7438774,0
+IBM.US,D,19640401,000000,5.19063,5.21005,5.19063,5.19063,1095810.187986,0
+IBM.US,D,19640402,000000,5.19727,5.23006,5.19727,5.21689,867518.32008279,0
+IBM.US,D,19640403,000000,5.21689,5.23006,5.20372,5.21689,1404012.1508656,0
+IBM.US,D,19640406,000000,5.21689,5.23679,5.20372,5.20372,1118642.9611293,0
+IBM.US,D,19640407,000000,5.20372,5.24324,5.12486,5.13159,1677967.515711,0
+IBM.US,D,19640408,000000,5.13159,5.13793,5.09187,5.0987,1027322.1152789,0
+IBM.US,D,19640409,000000,5.10534,5.13793,5.10534,5.10534,525084.10458116,0
+IBM.US,D,19640410,000000,5.11841,5.21689,5.11841,5.20372,2008990.9803386,0
+IBM.US,D,19640413,000000,5.20372,5.23006,5.14457,5.14457,981665.79104283,0
+IBM.US,D,19640414,000000,5.14457,5.17073,5.10534,5.11188,536491.7814382,0
+IBM.US,D,19640415,000000,5.11188,5.12486,5.09187,5.09187,604979.8541453,0
+IBM.US,D,19640416,000000,5.09187,5.0987,5.07245,5.0789,719124.25108841,0
+IBM.US,D,19640417,000000,5.08553,5.13159,5.08553,5.10534,604979.8541453,0
+IBM.US,D,19640420,000000,5.10534,5.12486,5.0789,5.0789,433762.23405833,0
+IBM.US,D,19640421,000000,5.0789,5.14457,5.0789,5.14457,662058.20065073,0
+IBM.US,D,19640422,000000,5.14457,5.17746,5.13159,5.17746,639222.35349039,0
+IBM.US,D,19640423,000000,5.17746,5.19727,5.09187,5.09187,799030.24737569,0
+IBM.US,D,19640424,000000,5.09187,5.11841,5.05284,5.08553,821858.92182984,0
+IBM.US,D,19640427,000000,5.08553,5.0987,5.06562,5.06562,764784.67401366,0
+IBM.US,D,19640428,000000,5.06562,5.12486,5.06562,5.09187,730545.24868552,0
+IBM.US,D,19640429,000000,5.09187,5.11841,5.02629,5.02629,958839.16593329,0
+IBM.US,D,19640430,000000,5.02629,5.03947,4.97389,4.97389,582153.22903577,0
+IBM.US,D,19640501,000000,4.98052,5.05284,4.98052,5.05284,616394.70370854,0
+IBM.US,D,19640504,000000,5.06562,5.11188,5.06562,5.09187,559321.48056467,0
+IBM.US,D,19640505,000000,5.09187,5.11188,5.0789,5.0987,388098.73711614,0
+IBM.US,D,19640506,000000,5.0987,5.13793,5.09187,5.09187,376685.93689752,0
+IBM.US,D,19640507,000000,5.09187,5.13159,5.08553,5.08553,445175.03427694,0
+IBM.US,D,19640508,000000,5.08553,5.11188,5.08553,5.0987,433762.23405833,0
+IBM.US,D,19640511,000000,5.0987,5.11841,5.09187,5.09187,559321.48056467,0
+IBM.US,D,19640512,000000,5.0987,5.11841,5.0987,5.11841,342436.26484626,0
+IBM.US,D,19640513,000000,5.11841,5.1512,5.11841,5.12486,741954.97488719,0
+IBM.US,D,19640514,000000,5.11841,5.11841,5.08553,5.0987,456586.80982324,0
+IBM.US,D,19640515,000000,5.0987,5.13793,5.09187,5.12486,353855.21309874,0
+IBM.US,D,19640518,000000,5.1841,5.1841,5.10534,5.15784,849255.58545392,0
+IBM.US,D,19640519,000000,5.15784,5.22333,5.15784,5.21005,1059285.7434006,0
+IBM.US,D,19640520,000000,5.22333,5.2893,5.22333,5.2893,2008990.9803386,0
+IBM.US,D,19640521,000000,5.29564,5.34171,5.29564,5.32863,1680247.4116066,0
+IBM.US,D,19640522,000000,5.34171,5.38767,5.34171,5.35488,1424561.9540964,0
+IBM.US,D,19640525,000000,5.35488,5.36161,5.26295,5.26978,830991.82615274,0
+IBM.US,D,19640526,000000,5.26978,5.2893,5.23006,5.25631,1232788.3827447,0
+IBM.US,D,19640527,000000,5.25631,5.25631,5.19063,5.19727,1050154.8884222,0
+IBM.US,D,19640528,000000,5.19727,5.23006,5.19727,5.23006,675754.9954543,0
+IBM.US,D,19640601,000000,5.23006,5.25631,5.15784,5.15784,675754.9954543,0
+IBM.US,D,19640602,000000,5.16439,5.21005,5.16439,5.1841,666624.14047602,0
+IBM.US,D,19640603,000000,5.1841,5.19727,5.12486,5.12486,812733.19021313,0
+IBM.US,D,19640604,000000,5.12486,5.13793,5.03292,5.03292,931443.52698153,0
+IBM.US,D,19640605,000000,5.03292,5.09187,5.02629,5.05928,840124.73047564,0
+IBM.US,D,19640608,000000,5.05928,5.09187,5.02629,5.02629,383532.79729085,0
+IBM.US,D,19640609,000000,5.03292,5.12486,5.03292,5.12486,958839.16593329,0
+IBM.US,D,19640610,000000,5.12486,5.15784,5.09187,5.09187,575304.31929782,0
+IBM.US,D,19640611,000000,5.09187,5.13793,5.08553,5.11188,584432.10025917,0
+IBM.US,D,19640612,000000,5.12486,5.15784,5.12486,5.1512,410933.55960417,0
+IBM.US,D,19640615,000000,5.16439,5.19727,5.16439,5.19063,429195.26956073,0
+IBM.US,D,19640616,000000,5.21005,5.23006,5.21005,5.22333,474856.71715829,0
+IBM.US,D,19640617,000000,5.23006,5.26295,5.23006,5.25631,1141473.6849282,0
+IBM.US,D,19640618,000000,5.25631,5.26295,5.20372,5.20372,675754.9954543,0
+IBM.US,D,19640619,000000,5.20372,5.23006,5.19727,5.23006,337877.49772715,0
+IBM.US,D,19640622,000000,5.23006,5.24324,5.21689,5.24324,420060.3158932,0
+IBM.US,D,19640623,000000,5.24324,5.24324,5.20372,5.21689,337877.49772715,0
+IBM.US,D,19640624,000000,5.21689,5.24988,5.20372,5.24988,511381.16174371,0
+IBM.US,D,19640625,000000,5.24988,5.26978,5.24324,5.24324,712279.44003971,0
+IBM.US,D,19640626,000000,5.24324,5.25631,5.21005,5.21005,420060.3158932,0
+IBM.US,D,19640629,000000,5.21005,5.23006,5.20372,5.20372,420060.3158932,0
+IBM.US,D,19640630,000000,5.20372,5.22333,5.19727,5.19727,447454.93017265,0
+IBM.US,D,19640701,000000,5.21689,5.25631,5.21689,5.24324,566171.41497492,0
+IBM.US,D,19640702,000000,5.25631,5.2893,5.25631,5.27593,803596.18720098,0
+IBM.US,D,19640706,000000,5.27593,5.33517,5.27593,5.32228,611828.76388324,0
+IBM.US,D,19640707,000000,5.33517,5.36161,5.33517,5.35488,830991.82615274,0
+IBM.US,D,19640708,000000,5.35488,5.36161,5.32863,5.32863,465720.73881845,0
+IBM.US,D,19640709,000000,5.32863,5.35488,5.31555,5.31555,410933.55960417,0
+IBM.US,D,19640710,000000,5.31555,5.33517,5.26295,5.26295,757938.83829266,0
+IBM.US,D,19640713,000000,5.26295,5.26295,5.23006,5.24988,803596.18720098,0
+IBM.US,D,19640714,000000,5.24988,5.27593,5.13159,5.14457,1917670.1344881,0
+IBM.US,D,19640715,000000,5.1512,5.20372,5.1512,5.19727,666624.14047602,0
+IBM.US,D,19640716,000000,5.20372,5.23006,5.20372,5.22333,547909.70501838,0
+IBM.US,D,19640717,000000,5.22333,5.23679,5.21689,5.22333,328742.54405963,0
+IBM.US,D,19640720,000000,5.22333,5.22333,5.16439,5.16439,410933.55960417,0
+IBM.US,D,19640721,000000,5.16439,5.19727,5.13793,5.1512,666624.14047602,0
+IBM.US,D,19640722,000000,5.1512,5.16439,5.12486,5.13793,456586.80982324,0
+IBM.US,D,19640723,000000,5.13793,5.13793,5.11188,5.12486,292218.0994742,0
+IBM.US,D,19640724,000000,5.10534,5.10534,5.05284,5.05284,776199.5235769,0
+IBM.US,D,19640727,000000,5.05284,5.06562,5.02629,5.03292,940570.28327055,0
+IBM.US,D,19640728,000000,5.03292,5.03947,5.01341,5.01975,721411.31969031,0
+IBM.US,D,19640729,000000,5.02629,5.06562,5.02629,5.06562,456586.80982324,0
+IBM.US,D,19640730,000000,5.06562,5.07245,5.03292,5.03292,328742.54405963,0
+IBM.US,D,19640731,000000,5.03292,5.0461,5.02629,5.03947,401803.72929821,0
+IBM.US,D,19640803,000000,5.03947,5.03947,5.01341,5.01341,310478.78475845,0
+IBM.US,D,19640804,000000,4.97389,4.97389,4.84252,4.84252,1725905.7851873,0
+IBM.US,D,19640805,000000,4.84252,4.92119,4.81618,4.91484,1835486.2916497,0
+IBM.US,D,19640806,000000,4.91484,4.92792,4.84252,4.84867,840124.73047564,0
+IBM.US,D,19640807,000000,4.88849,4.91484,4.88849,4.89503,721411.31969031,0
+IBM.US,D,19640810,000000,4.89503,4.90147,4.88849,4.89503,493115.3530979,0
+IBM.US,D,19640811,000000,4.89503,4.9082,4.85531,4.85531,913177.71833573,0
+IBM.US,D,19640812,000000,4.85531,4.9082,4.84867,4.88849,785334.47724442,0
+IBM.US,D,19640813,000000,4.89503,4.93436,4.89503,4.93436,639222.35349039,0
+IBM.US,D,19640814,000000,4.93436,4.94099,4.87511,4.87511,557044.6586859,0
+IBM.US,D,19640817,000000,4.88166,4.9082,4.88166,4.88166,438324.07519437,0
+IBM.US,D,19640818,000000,4.88166,4.88166,4.87511,4.88166,273955.36484534,0
+IBM.US,D,19640819,000000,4.88166,4.88166,4.82955,4.83598,566171.41497492,0
+IBM.US,D,19640820,000000,4.82955,4.82955,4.6978,4.73069,1588926.5657562,0
+IBM.US,D,19640821,000000,4.73761,4.79646,4.73761,4.78319,940570.28327055,0
+IBM.US,D,19640824,000000,4.78319,4.79646,4.74376,4.74376,465720.73881845,0
+IBM.US,D,19640825,000000,4.74376,4.74376,4.65202,4.67174,1022763.3481597,0
+IBM.US,D,19640826,000000,4.67174,4.6978,4.63865,4.665,1114074.9719594,0
+IBM.US,D,19640827,000000,4.67174,4.6978,4.67174,4.68491,913177.71833573,0
+IBM.US,D,19640828,000000,4.71722,4.77021,4.71722,4.77021,648353.20846866,0
+IBM.US,D,19640831,000000,4.77021,4.81618,4.75703,4.80299,830991.82615274,0
+IBM.US,D,19640901,000000,4.80299,4.82291,4.78319,4.80954,620961.66820615,0
+IBM.US,D,19640902,000000,4.80954,4.83598,4.79646,4.81618,392666.72628605,0
+IBM.US,D,19640903,000000,4.81618,4.84867,4.81618,4.84252,776199.5235769,0
+IBM.US,D,19640904,000000,4.84252,4.86244,4.82955,4.84252,538779.87471241,0
+IBM.US,D,19640908,000000,4.84252,4.86244,4.79646,4.79646,493115.3530979,0
+IBM.US,D,19640909,000000,4.79646,4.81618,4.74376,4.74376,684884.82576027,0
+IBM.US,D,19640910,000000,4.68491,4.68491,4.63201,4.64538,2392525.8269741,0
+IBM.US,D,19640911,000000,4.64538,4.67837,4.63201,4.63865,1223657.5277665,0
+IBM.US,D,19640914,000000,4.63865,4.65202,4.49441,4.49441,1570666.9051442,0
+IBM.US,D,19640915,000000,4.50749,4.57288,4.50749,4.53999,1461083.3246649,0
+IBM.US,D,19640916,000000,4.55316,4.65202,4.55316,4.65202,1059285.7434006,0
+IBM.US,D,19640917,000000,4.67837,4.75059,4.67837,4.73069,1123206.8516101,0
+IBM.US,D,19640918,000000,4.73069,4.75059,4.6124,4.63865,1177995.0554966,0
+IBM.US,D,19640921,000000,4.65202,4.71077,4.65202,4.65202,511381.16174371,0
+IBM.US,D,19640922,000000,4.65202,4.69145,4.63865,4.63865,648353.20846866,0
+IBM.US,D,19640923,000000,4.63865,4.68491,4.63865,4.68491,520517.14008355,0
+IBM.US,D,19640924,000000,4.68491,4.71722,4.68491,4.71077,429195.26956073,0
+IBM.US,D,19640925,000000,4.73069,4.81618,4.73069,4.78319,1287584.7840099,0
+IBM.US,D,19640928,000000,4.78319,4.78319,4.74376,4.74376,410933.55960417,0
+IBM.US,D,19640929,000000,4.75059,4.77635,4.75059,4.77021,374403.99165719,0
+IBM.US,D,19640930,000000,4.77021,4.77635,4.75059,4.75703,319612.71375366,0
+IBM.US,D,19641001,000000,4.75703,4.75703,4.73761,4.73761,255687.50685492,0
+IBM.US,D,19641002,000000,4.73069,4.73069,4.65847,4.71722,575304.31929782,0
+IBM.US,D,19641005,000000,4.71722,4.72405,4.68491,4.69145,511381.16174371,0
+IBM.US,D,19641006,000000,4.65202,4.65202,4.62558,4.63201,474856.71715829,0
+IBM.US,D,19641007,000000,4.63201,4.65202,4.61933,4.63865,511381.16174371,0
+IBM.US,D,19641008,000000,4.63865,4.67174,4.63201,4.67174,493115.3530979,0
+IBM.US,D,19641009,000000,4.67837,4.70423,4.67837,4.6978,666624.14047602,0
+IBM.US,D,19641012,000000,4.69145,4.69145,4.665,4.665,301348.95445248,0
+IBM.US,D,19641013,000000,4.65202,4.65202,4.59288,4.59288,639222.35349039,0
+IBM.US,D,19641014,000000,4.59288,4.62558,4.57971,4.59952,575304.31929782,0
+IBM.US,D,19641015,000000,4.59952,4.63865,4.57971,4.63865,803596.18720098,0
+IBM.US,D,19641016,000000,4.64538,4.6978,4.64538,4.6978,639222.35349039,0
+IBM.US,D,19641019,000000,4.6978,4.6978,4.65202,4.665,447454.93017265,0
+IBM.US,D,19641020,000000,4.63865,4.63865,4.60596,4.62558,785334.47724442,0
+IBM.US,D,19641021,000000,4.62558,4.63865,4.61933,4.62558,383532.79729085,0
+IBM.US,D,19641022,000000,4.62558,4.63201,4.6124,4.6124,538779.87471241,0
+IBM.US,D,19641023,000000,4.6124,4.61933,4.59288,4.59288,328742.54405963,0
+IBM.US,D,19641026,000000,4.59288,4.59952,4.5271,4.5271,648353.20846866,0
+IBM.US,D,19641027,000000,4.5271,4.55961,4.5271,4.53999,748809.00798669,0
+IBM.US,D,19641028,000000,4.53999,4.56653,4.53355,4.56653,420060.3158932,0
+IBM.US,D,19641029,000000,4.56653,4.58605,4.55961,4.58605,392666.72628605,0
+IBM.US,D,19641030,000000,4.58605,4.6124,4.57288,4.57971,456586.80982324,0
+IBM.US,D,19641102,000000,4.57288,4.57288,4.54662,4.54662,894914.98370686,0
+IBM.US,D,19641104,000000,4.54662,4.57288,4.54662,4.54662,557044.6586859,0
+IBM.US,D,19641105,000000,4.54662,4.57288,4.54662,4.56653,420060.3158932,0
+IBM.US,D,19641106,000000,4.56653,4.58605,4.55961,4.55961,648353.20846866,0
+IBM.US,D,19641109,000000,4.55961,4.58605,4.55961,4.56653,575304.31929782,0
+IBM.US,D,19641110,000000,4.56653,4.57971,4.55961,4.56653,410933.55960417,0
+IBM.US,D,19641111,000000,4.56653,4.57288,4.55961,4.56653,483984.49811963,0
+IBM.US,D,19641112,000000,4.56653,4.58605,4.56653,4.57288,639222.35349039,0
+IBM.US,D,19641113,000000,4.57288,4.64538,4.57288,4.64538,913177.71833573,0
+IBM.US,D,19641116,000000,4.67837,4.71077,4.67837,4.71077,666624.14047602,0
+IBM.US,D,19641117,000000,4.71077,4.73761,4.68491,4.6978,493115.3530979,0
+IBM.US,D,19641118,000000,4.67837,4.67837,4.59288,4.59288,675754.9954543,0
+IBM.US,D,19641119,000000,4.59288,4.59288,4.55961,4.59288,931443.52698153,0
+IBM.US,D,19641120,000000,4.59288,4.665,4.59288,4.63865,410933.55960417,0
+IBM.US,D,19641123,000000,4.63865,4.64538,4.59952,4.6124,438324.07519437,0
+IBM.US,D,19641124,000000,4.59952,4.59952,4.56653,4.56653,803596.18720098,0
+IBM.US,D,19641125,000000,4.56653,4.59288,4.54662,4.54662,1095810.187986,0
+IBM.US,D,19641127,000000,4.54662,4.55961,4.50749,4.53999,1104946.1663257,0
+IBM.US,D,19641130,000000,4.53999,4.57971,4.49441,4.49441,767067.64392632,0
+IBM.US,D,19641201,000000,4.48759,4.48759,4.43517,4.44171,1296713.5896435,0
+IBM.US,D,19641202,000000,4.44171,4.46153,4.44171,4.44776,666624.14047602,0
+IBM.US,D,19641203,000000,4.44776,4.52076,4.44776,4.49441,694016.70541085,0
+IBM.US,D,19641204,000000,4.52076,4.55961,4.52076,4.54662,447454.93017265,0
+IBM.US,D,19641207,000000,4.54662,4.55961,4.53355,4.53999,502246.20807618,0
+IBM.US,D,19641208,000000,4.53999,4.53999,4.44776,4.44776,438324.07519437,0
+IBM.US,D,19641209,000000,4.44776,4.50066,4.43517,4.44171,812733.19021313,0
+IBM.US,D,19641210,000000,4.44776,4.49441,4.44776,4.46153,502246.20807618,0
+IBM.US,D,19641211,000000,4.48085,4.5271,4.48085,4.50749,666624.14047602,0
+IBM.US,D,19641214,000000,4.50749,4.51393,4.48085,4.48085,483984.49811963,0
+IBM.US,D,19641215,000000,4.48085,4.50066,4.44776,4.4748,337877.49772715,0
+IBM.US,D,19641216,000000,4.4748,4.50066,4.46797,4.48085,337877.49772715,0
+IBM.US,D,19641217,000000,4.48085,4.52076,4.4748,4.50066,392666.72628605,0
+IBM.US,D,19641218,000000,4.51393,4.5271,4.51393,4.5271,630093.54785673,0
+IBM.US,D,19641221,000000,4.5271,4.53999,4.5271,4.5271,593562.95523744,0
+IBM.US,D,19641222,000000,4.5271,4.53999,4.51393,4.51393,557044.6586859,0
+IBM.US,D,19641223,000000,4.51393,4.51393,4.48085,4.48085,456586.80982324,0
+IBM.US,D,19641224,000000,4.48759,4.50749,4.48759,4.50749,310478.78475845,0
+IBM.US,D,19641228,000000,4.50749,4.51393,4.48085,4.50066,465720.73881845,0
+IBM.US,D,19641229,000000,4.50066,4.50066,4.46797,4.4748,840124.73047564,0
+IBM.US,D,19641230,000000,4.4748,4.49441,4.46797,4.48085,602694.83488803,0
+IBM.US,D,19641231,000000,4.48085,4.50749,4.46153,4.46153,757938.83829266,0
+IBM.US,D,19650104,000000,4.46153,4.4748,4.41527,4.41527,776199.5235769,0
+IBM.US,D,19650105,000000,4.41527,4.42844,4.40218,4.40863,757938.83829266,0
+IBM.US,D,19650106,000000,4.42844,4.48759,4.42844,4.45469,1479348.1086384,0
+IBM.US,D,19650107,000000,4.4748,4.55316,4.4748,4.55316,885782.07938396,0
+IBM.US,D,19650108,000000,4.55961,4.63201,4.55961,4.63201,1114074.9719594,0
+IBM.US,D,19650111,000000,4.63201,4.63865,4.59288,4.60596,520517.14008355,0
+IBM.US,D,19650112,000000,4.60596,4.61933,4.59288,4.6124,684884.82576027,0
+IBM.US,D,19650113,000000,4.6124,4.63865,4.6124,4.62558,611828.76388324,0
+IBM.US,D,19650114,000000,4.63201,4.67174,4.63201,4.665,1470218.2783324,0
+IBM.US,D,19650115,000000,4.67837,4.74376,4.67837,4.73761,876649.17506106,0
+IBM.US,D,19650118,000000,4.76357,4.79646,4.76357,4.79646,1278447.7809978,0
+IBM.US,D,19650119,000000,4.79646,4.84252,4.76357,4.84252,1369767.6021759,0
+IBM.US,D,19650120,000000,4.84252,4.84867,4.82955,4.83598,794466.35689502,0
+IBM.US,D,19650121,000000,4.82955,4.82955,4.79646,4.82955,803596.18720098,0
+IBM.US,D,19650122,000000,4.84252,4.86878,4.84252,4.86878,694016.70541085,0
+IBM.US,D,19650125,000000,4.86244,4.86244,4.83598,4.85531,447454.93017265,0
+IBM.US,D,19650126,000000,4.85531,4.88849,4.81618,4.82955,785334.47724442,0
+IBM.US,D,19650127,000000,4.84252,4.88849,4.84252,4.88849,803596.18720098,0
+IBM.US,D,19650128,000000,4.88849,4.89503,4.87511,4.89503,493115.3530979,0
+IBM.US,D,19650129,000000,4.89503,4.9082,4.88166,4.88849,584432.10025917,0
+IBM.US,D,19650201,000000,4.88166,4.88166,4.84867,4.85531,794466.35689502,0
+IBM.US,D,19650202,000000,4.85531,4.87511,4.82955,4.84867,401803.72929821,0
+IBM.US,D,19650203,000000,4.84252,4.84252,4.82291,4.82291,319612.71375366,0
+IBM.US,D,19650204,000000,4.83598,4.89503,4.83598,4.89503,474856.71715829,0
+IBM.US,D,19650205,000000,4.87511,4.87511,4.84252,4.85531,383532.79729085,0
+IBM.US,D,19650208,000000,4.81618,4.81618,4.78319,4.80954,520517.14008355,0
+IBM.US,D,19650209,000000,4.80954,4.86878,4.79646,4.86878,538779.87471241,0
+IBM.US,D,19650210,000000,4.86878,4.88166,4.76357,4.78972,520517.14008355,0
+IBM.US,D,19650211,000000,4.78972,4.82955,4.78319,4.79646,529639.79768332,0
+IBM.US,D,19650212,000000,4.79646,4.81618,4.78319,4.80954,392666.72628605,0
+IBM.US,D,19650215,000000,4.80299,4.80299,4.71077,4.71722,639222.35349039,0
+IBM.US,D,19650216,000000,4.71722,4.75703,4.67837,4.68491,538779.87471241,0
+IBM.US,D,19650217,000000,4.68491,4.71722,4.63201,4.71722,1177995.0554966,0
+IBM.US,D,19650218,000000,4.71722,4.83598,4.71722,4.83598,812733.19021313,0
+IBM.US,D,19650219,000000,4.84867,4.89503,4.84867,4.88166,1059285.7434006,0
+IBM.US,D,19650223,000000,4.88166,4.90147,4.88166,4.88166,365268.01331735,0
+IBM.US,D,19650224,000000,4.88849,4.91484,4.88849,4.90147,1022763.3481597,0
+IBM.US,D,19650225,000000,4.90147,4.95417,4.89503,4.95417,940570.28327055,0
+IBM.US,D,19650226,000000,4.96052,4.98052,4.96052,4.96725,694016.70541085,0
+IBM.US,D,19650301,000000,4.96725,4.99359,4.96052,4.96052,529639.79768332,0
+IBM.US,D,19650302,000000,4.96052,4.97389,4.94099,4.97389,456586.80982324,0
+IBM.US,D,19650303,000000,4.96725,4.96725,4.91484,4.94099,374403.99165719,0
+IBM.US,D,19650304,000000,4.94099,4.94099,4.88849,4.89503,584432.10025917,0
+IBM.US,D,19650305,000000,4.89503,4.94099,4.88166,4.92792,493115.3530979,0
+IBM.US,D,19650308,000000,4.94099,4.96725,4.94099,4.95417,483984.49811963,0
+IBM.US,D,19650309,000000,4.96052,5.01975,4.96052,5.01975,694016.70541085,0
+IBM.US,D,19650310,000000,5.01341,5.01341,4.98052,4.98052,410933.55960417,0
+IBM.US,D,19650311,000000,5.00023,5.0461,5.00023,5.00678,657489.1868085,0
+IBM.US,D,19650312,000000,5.01975,5.0789,5.01975,5.06562,520517.14008355,0
+IBM.US,D,19650315,000000,5.06562,5.11841,5.05284,5.09187,465720.73881845,0
+IBM.US,D,19650316,000000,5.0789,5.0789,5.03947,5.05928,465720.73881845,0
+IBM.US,D,19650317,000000,5.05928,5.07245,5.03292,5.0461,246557.67654896,0
+IBM.US,D,19650318,000000,5.05284,5.09187,5.05284,5.06562,328742.54405963,0
+IBM.US,D,19650319,000000,5.05284,5.05284,5.03947,5.0461,237427.84624299,0
+IBM.US,D,19650322,000000,5.0461,5.05284,5.01341,5.05284,383532.79729085,0
+IBM.US,D,19650323,000000,5.0461,5.0461,5.02629,5.02629,420060.3158932,0
+IBM.US,D,19650324,000000,5.02629,5.03947,5.00678,5.00678,502246.20807618,0
+IBM.US,D,19650325,000000,5.00678,5.00678,4.94753,4.97389,456586.80982324,0
+IBM.US,D,19650326,000000,4.95417,4.95417,4.89503,4.89503,1059285.7434006,0
+IBM.US,D,19650329,000000,4.91484,4.96052,4.91484,4.96052,410933.55960417,0
+IBM.US,D,19650330,000000,4.96052,4.96725,4.93436,4.96052,447454.93017265,0
+IBM.US,D,19650331,000000,4.96052,4.97389,4.94753,4.95417,383532.79729085,0
+IBM.US,D,19650401,000000,4.96052,4.98052,4.96052,4.96725,310478.78475845,0
+IBM.US,D,19650402,000000,4.97389,4.99359,4.97389,4.98716,575304.31929782,0
+IBM.US,D,19650405,000000,4.98716,5.01341,4.98716,5.00678,520517.14008355,0
+IBM.US,D,19650406,000000,4.99359,4.99359,4.97389,4.97389,383532.79729085,0
+IBM.US,D,19650407,000000,4.97389,5.00023,4.97389,4.97389,420060.3158932,0
+IBM.US,D,19650408,000000,4.98052,5.00023,4.98052,4.99359,328742.54405963,0
+IBM.US,D,19650409,000000,5.03292,5.12486,5.03292,5.12486,794466.35689502,0
+IBM.US,D,19650412,000000,5.11841,5.11841,5.08553,5.11841,575304.31929782,0
+IBM.US,D,19650413,000000,5.11841,5.16439,5.10534,5.14457,520517.14008355,0
+IBM.US,D,19650414,000000,5.14457,5.17746,5.10534,5.1512,830991.82615274,0
+IBM.US,D,19650415,000000,5.1512,5.16439,5.10534,5.14457,520517.14008355,0
+IBM.US,D,19650419,000000,5.17073,5.22333,5.17073,5.22333,502246.20807618,0
+IBM.US,D,19650420,000000,5.22333,5.23006,5.19063,5.21689,840124.73047564,0
+IBM.US,D,19650421,000000,5.21005,5.21005,5.17746,5.19727,356136.13366677,0
+IBM.US,D,19650422,000000,5.21689,5.23679,5.21689,5.23006,328742.54405963,0
+IBM.US,D,19650423,000000,5.23006,5.24324,5.22333,5.23679,365268.01331735,0
+IBM.US,D,19650426,000000,5.23006,5.23006,5.19727,5.22333,347002.20467155,0
+IBM.US,D,19650427,000000,5.22333,5.23006,5.21689,5.22333,264824.50986707,0
+IBM.US,D,19650428,000000,5.22333,5.22333,5.19727,5.22333,237427.84624299,0
+IBM.US,D,19650429,000000,5.23006,5.24988,5.23006,5.23006,264824.50986707,0
+IBM.US,D,19650430,000000,5.23006,5.2893,5.23006,5.2893,493115.3530979,0
+IBM.US,D,19650503,000000,5.27593,5.27593,5.24988,5.26978,219162.03759718,0
+IBM.US,D,19650504,000000,5.26978,5.2893,5.23006,5.28237,319612.71375366,0
+IBM.US,D,19650505,000000,5.28237,5.32863,5.27593,5.2893,620961.66820615,0
+IBM.US,D,19650506,000000,5.30228,5.34171,5.30228,5.34171,630093.54785673,0
+IBM.US,D,19650507,000000,5.34171,5.36161,5.2893,5.2893,575304.31929782,0
+IBM.US,D,19650510,000000,5.2893,5.30901,5.21005,5.22333,447454.93017265,0
+IBM.US,D,19650511,000000,5.22333,5.25631,5.19063,5.23006,228294.94192009,0
+IBM.US,D,19650512,000000,5.23006,5.2893,5.23006,5.2893,365268.01331735,0
+IBM.US,D,19650513,000000,5.2893,5.2893,5.26978,5.27593,447454.93017265,0
+IBM.US,D,19650514,000000,5.25631,5.25631,5.23679,5.24988,155242.97873231,0
+IBM.US,D,19650517,000000,5.24988,5.26295,5.14457,5.17073,429195.26956073,0
+IBM.US,D,19650518,000000,5.17073,5.19727,5.15784,5.19063,502246.20807618,0
+IBM.US,D,19650519,000000,5.21005,5.22333,5.21005,5.21005,301348.95445248,0
+IBM.US,D,19650520,000000,5.21005,5.21689,5.15784,5.15784,328742.54405963,0
+IBM.US,D,19650521,000000,5.1512,5.1512,5.11188,5.11188,420060.3158932,0
+IBM.US,D,19650524,000000,5.07245,5.07245,5.01341,5.01341,666624.14047602,0
+IBM.US,D,19650525,000000,5.03947,5.14457,5.03947,5.13793,538779.87471241,0
+IBM.US,D,19650526,000000,5.13159,5.13159,5.07245,5.09187,575304.31929782,0
+IBM.US,D,19650527,000000,5.09187,5.10534,5.06562,5.08553,502246.20807618,0
+IBM.US,D,19650528,000000,5.10534,5.21005,5.10534,5.21005,429195.26956073,0
+IBM.US,D,19650601,000000,5.19063,5.19063,5.10534,5.10534,374403.99165719,0
+IBM.US,D,19650602,000000,5.10534,5.17746,5.07245,5.17746,712279.44003971,0
+IBM.US,D,19650603,000000,5.17746,5.20372,5.11188,5.13793,630093.54785673,0
+IBM.US,D,19650604,000000,5.13793,5.19063,5.13793,5.17073,557044.6586859,0
+IBM.US,D,19650607,000000,5.17073,5.19063,5.12486,5.16439,493115.3530979,0
+IBM.US,D,19650608,000000,5.16439,5.1841,5.10534,5.10534,73049.913843145,0
+IBM.US,D,19650609,000000,5.10534,5.12486,5.00023,5.00023,1744171.5938331,0
+IBM.US,D,19650610,000000,5.00023,5.03947,4.94099,4.94099,1999863.1993773,0
+IBM.US,D,19650611,000000,4.94753,5.02629,4.94753,4.96052,1114074.9719594,0
+IBM.US,D,19650614,000000,4.96052,5.01975,4.88166,4.92792,1187135.1325257,0
+IBM.US,D,19650615,000000,4.92792,5.02629,4.88166,4.99359,1908540.3041822,0
+IBM.US,D,19650616,000000,4.99359,5.0461,4.98052,4.98052,1214525.6481159,0
+IBM.US,D,19650617,000000,4.98052,5.05284,4.97389,5.0461,657489.1868085,0
+IBM.US,D,19650618,000000,5.0461,5.06562,5.01975,5.03947,639222.35349039,0
+IBM.US,D,19650621,000000,5.02629,5.02629,4.98052,5.01975,757938.83829266,0
+IBM.US,D,19650622,000000,5.01975,5.03292,5.00023,5.00023,429195.26956073,0
+IBM.US,D,19650623,000000,5.00023,5.05928,4.98716,4.98716,474856.71715829,0
+IBM.US,D,19650624,000000,4.98716,5.01341,4.94753,4.96725,730545.24868552,0
+IBM.US,D,19650625,000000,4.94753,4.94753,4.86878,4.86878,1643722.9670212,0
+IBM.US,D,19650628,000000,4.86878,4.89503,4.80954,4.82291,1132338.7312606,0
+IBM.US,D,19650629,000000,4.82291,4.9082,4.77021,4.9082,2410789.5862752,0
+IBM.US,D,19650630,000000,4.92792,4.99359,4.92792,4.99359,1196264.9628317,0
+IBM.US,D,19650701,000000,4.99359,5.02629,4.96052,5.02629,785334.47724442,0
+IBM.US,D,19650702,000000,5.02629,5.07245,4.98052,5.06562,821858.92182984,0
+IBM.US,D,19650706,000000,5.0461,5.0461,5.00678,5.01975,447454.93017265,0
+IBM.US,D,19650707,000000,5.01341,5.01341,4.98052,4.99359,447454.93017265,0
+IBM.US,D,19650708,000000,4.99359,5.09187,4.97389,5.09187,721411.31969031,0
+IBM.US,D,19650709,000000,5.09187,5.12486,5.07245,5.11841,566171.41497492,0
+IBM.US,D,19650712,000000,5.11841,5.11841,5.09187,5.09187,292218.0994742,0
+IBM.US,D,19650713,000000,5.08553,5.08553,5.0461,5.0789,383532.79729085,0
+IBM.US,D,19650714,000000,5.0789,5.13793,5.07245,5.12486,712279.44003971,0
+IBM.US,D,19650715,000000,5.13793,5.1512,5.13793,5.14457,639222.35349039,0
+IBM.US,D,19650716,000000,5.14457,5.17073,5.13793,5.17073,529639.79768332,0
+IBM.US,D,19650719,000000,5.17073,5.17746,5.15784,5.17073,520517.14008355,0
+IBM.US,D,19650720,000000,5.16439,5.16439,5.0789,5.0789,694016.70541085,0
+IBM.US,D,19650721,000000,5.0789,5.10534,5.0461,5.0461,721411.31969031,0
+IBM.US,D,19650722,000000,5.0461,5.07245,5.02629,5.02629,429195.26956073,0
+IBM.US,D,19650723,000000,5.02629,5.0789,5.01975,5.0789,383532.79729085,0
+IBM.US,D,19650726,000000,5.0789,5.08553,5.03292,5.0789,347002.20467155,0
+IBM.US,D,19650727,000000,5.0789,5.0987,5.03947,5.05928,374403.99165719,0
+IBM.US,D,19650728,000000,5.05928,5.13793,5.03292,5.13793,703144.48637219,0
+IBM.US,D,19650729,000000,5.13793,5.19063,5.13793,5.1841,830991.82615274,0
+IBM.US,D,19650730,000000,5.1841,5.22333,5.1841,5.22333,730545.24868552,0
+IBM.US,D,19650802,000000,5.22333,5.22333,5.19063,5.19063,328742.54405963,0
+IBM.US,D,19650803,000000,5.19063,5.23006,5.17073,5.23006,748809.00798669,0
+IBM.US,D,19650804,000000,5.23006,5.2893,5.23006,5.28237,1132338.7312606,0
+IBM.US,D,19650805,000000,5.28237,5.2893,5.24988,5.24988,420060.3158932,0
+IBM.US,D,19650806,000000,5.24988,5.26978,5.21005,5.26978,292218.0994742,0
+IBM.US,D,19650809,000000,5.26978,5.2893,5.25631,5.27593,447454.93017265,0
+IBM.US,D,19650810,000000,5.27593,5.29564,5.24988,5.26295,383532.79729085,0
+IBM.US,D,19650811,000000,5.26295,5.2893,5.26295,5.27593,191767.42331773,0
+IBM.US,D,19650812,000000,5.27593,5.34171,5.26295,5.33517,1050154.8884222,0
+IBM.US,D,19650813,000000,5.33517,5.3745,5.32228,5.36806,730545.24868552,0
+IBM.US,D,19650816,000000,5.36806,5.3944,5.36806,5.36806,620961.66820615,0
+IBM.US,D,19650817,000000,5.36161,5.36161,5.32863,5.34834,365268.01331735,0
+IBM.US,D,19650818,000000,5.35488,5.38767,5.35488,5.3745,739673.02964686,0
+IBM.US,D,19650819,000000,5.3745,5.38767,5.34171,5.34171,1031890.1044487,0
+IBM.US,D,19650820,000000,5.34171,5.38767,5.31555,5.36161,757938.83829266,0
+IBM.US,D,19650823,000000,5.36161,5.40768,5.35488,5.3944,794466.35689502,0
+IBM.US,D,19650824,000000,5.40768,5.48644,5.40768,5.47307,1808090.652698,0
+IBM.US,D,19650825,000000,5.47307,5.49278,5.44018,5.44018,703144.48637219,0
+IBM.US,D,19650826,000000,5.44018,5.47999,5.44018,5.44018,520517.14008355,0
+IBM.US,D,19650827,000000,5.45325,5.47307,5.45325,5.45325,474856.71715829,0
+IBM.US,D,19650830,000000,5.45325,5.45989,5.42691,5.45325,347002.20467155,0
+IBM.US,D,19650831,000000,5.45325,5.46662,5.44018,5.44018,383532.79729085,0
+IBM.US,D,19650901,000000,5.44018,5.45325,5.43364,5.45325,210030.1579466,0
+IBM.US,D,19650902,000000,5.45325,5.47307,5.45325,5.47307,447454.93017265,0
+IBM.US,D,19650903,000000,5.48644,5.50615,5.48644,5.49278,529639.79768332,0
+IBM.US,D,19650907,000000,5.49278,5.50615,5.47307,5.48644,347002.20467155,0
+IBM.US,D,19650908,000000,5.48644,5.49278,5.42691,5.47307,575304.31929782,0
+IBM.US,D,19650909,000000,5.47307,5.49922,5.47307,5.49922,447454.93017265,0
+IBM.US,D,19650910,000000,5.49922,5.51904,5.48644,5.49278,511381.16174371,0
+IBM.US,D,19650913,000000,5.51904,5.57154,5.51904,5.57154,894914.98370686,0
+IBM.US,D,19650914,000000,5.57154,5.61116,5.55183,5.55183,757938.83829266,0
+IBM.US,D,19650915,000000,5.55183,5.59135,5.54558,5.55183,465720.73881845,0
+IBM.US,D,19650916,000000,5.57807,5.59799,5.57807,5.58481,639222.35349039,0
+IBM.US,D,19650917,000000,5.58481,5.61116,5.53904,5.61116,739673.02964686,0
+IBM.US,D,19650920,000000,5.59135,5.59135,5.53904,5.58481,474856.71715829,0
+IBM.US,D,19650921,000000,5.58481,5.61116,5.58481,5.61116,319612.71375366,0
+IBM.US,D,19650922,000000,5.61116,5.63732,5.59799,5.63078,648353.20846866,0
+IBM.US,D,19650923,000000,5.63078,5.63732,5.6176,5.6176,593562.95523744,0
+IBM.US,D,19650924,000000,5.58481,5.58481,5.55183,5.58481,648353.20846866,0
+IBM.US,D,19650927,000000,5.59799,5.62423,5.59799,5.6176,493115.3530979,0
+IBM.US,D,19650928,000000,5.6176,5.63732,5.58481,5.59135,410933.55960417,0
+IBM.US,D,19650929,000000,5.59135,5.63078,5.55183,5.57807,557044.6586859,0
+IBM.US,D,19650930,000000,5.57807,5.58481,5.55856,5.58481,374403.99165719,0
+IBM.US,D,19651001,000000,5.5653,5.5653,5.48644,5.52587,803596.18720098,0
+IBM.US,D,19651004,000000,5.52587,5.55183,5.51904,5.55183,447454.93017265,0
+IBM.US,D,19651005,000000,5.55856,5.59135,5.55856,5.57807,566171.41497492,0
+IBM.US,D,19651006,000000,5.57807,5.59799,5.57154,5.59799,328742.54405963,0
+IBM.US,D,19651007,000000,5.59799,5.60433,5.57154,5.57154,347002.20467155,0
+IBM.US,D,19651008,000000,5.60433,5.62423,5.60433,5.6176,547909.70501838,0
+IBM.US,D,19651011,000000,5.63078,5.67049,5.63078,5.65712,666624.14047602,0
+IBM.US,D,19651012,000000,5.65712,5.66376,5.58481,5.61116,602694.83488803,0
+IBM.US,D,19651013,000000,5.61116,5.64405,5.59135,5.62423,401803.72929821,0
+IBM.US,D,19651014,000000,5.62423,5.63732,5.6176,5.6176,328742.54405963,0
+IBM.US,D,19651015,000000,5.6176,5.64405,5.6176,5.64405,337877.49772715,0
+IBM.US,D,19651018,000000,5.64405,5.68992,5.63732,5.67693,840124.73047564,0
+IBM.US,D,19651019,000000,5.67693,5.70309,5.67693,5.68992,465720.73881845,0
+IBM.US,D,19651020,000000,5.68992,5.74925,5.67693,5.74925,694016.70541085,0
+IBM.US,D,19651021,000000,5.74925,5.77551,5.74261,5.74925,575304.31929782,0
+IBM.US,D,19651022,000000,5.75579,5.8081,5.75579,5.76897,812733.19021313,0
+IBM.US,D,19651025,000000,5.76204,5.76204,5.74261,5.74925,410933.55960417,0
+IBM.US,D,19651026,000000,5.74925,5.76897,5.70309,5.70964,538779.87471241,0
+IBM.US,D,19651027,000000,5.72944,5.79503,5.72944,5.78214,438324.07519437,0
+IBM.US,D,19651028,000000,5.78214,5.8081,5.77551,5.79503,401803.72929821,0
+IBM.US,D,19651029,000000,5.79503,5.8081,5.77551,5.8081,219162.03759718,0
+IBM.US,D,19651101,000000,5.8081,5.8081,5.78214,5.8081,401803.72929821,0
+IBM.US,D,19651103,000000,5.81503,5.82801,5.81503,5.82801,255687.50685492,0
+IBM.US,D,19651104,000000,5.83474,5.86743,5.83474,5.8608,566171.41497492,0
+IBM.US,D,19651105,000000,5.8608,5.87398,5.84109,5.84772,483984.49811963,0
+IBM.US,D,19651108,000000,5.84772,5.87398,5.82801,5.87398,347002.20467155,0
+IBM.US,D,19651109,000000,5.85388,5.85388,5.8081,5.8081,456586.80982324,0
+IBM.US,D,19651110,000000,5.8081,5.82801,5.79503,5.81503,264824.50986707,0
+IBM.US,D,19651111,000000,5.81503,5.82801,5.8081,5.82801,100450.67615647,0
+IBM.US,D,19651112,000000,5.82801,5.87398,5.82157,5.86743,420060.3158932,0
+IBM.US,D,19651115,000000,5.87398,5.90042,5.87398,5.87398,383532.79729085,0
+IBM.US,D,19651116,000000,5.87398,5.91965,5.87398,5.91965,310478.78475845,0
+IBM.US,D,19651117,000000,5.93321,5.98553,5.93321,5.95244,493115.3530979,0
+IBM.US,D,19651118,000000,5.93965,5.93965,5.91369,5.91369,356136.13366677,0
+IBM.US,D,19651119,000000,5.91369,5.93965,5.90042,5.91369,273955.36484534,0
+IBM.US,D,19651122,000000,5.91369,6.03832,5.89359,5.89359,182635.54366715,0
+IBM.US,D,19651123,000000,5.89359,5.89359,5.84109,5.84109,264824.50986707,0
+IBM.US,D,19651124,000000,5.84109,5.87398,5.82157,5.84109,155242.97873231,0
+IBM.US,D,19651126,000000,5.84109,5.85388,5.83474,5.84109,319612.71375366,0
+IBM.US,D,19651129,000000,5.82801,5.82801,5.75579,5.75579,392666.72628605,0
+IBM.US,D,19651130,000000,5.75579,5.76204,5.68992,5.72291,538779.87471241,0
+IBM.US,D,19651201,000000,5.72291,5.75579,5.62423,5.62423,648353.20846866,0
+IBM.US,D,19651202,000000,5.5653,5.5653,5.46662,5.46662,1698511.1709078,0
+IBM.US,D,19651203,000000,5.46662,5.51904,5.38767,5.51904,2903908.0133901,0
+IBM.US,D,19651206,000000,5.51904,5.54558,5.42691,5.47307,1515876.651913,0
+IBM.US,D,19651207,000000,5.49278,5.57154,5.49278,5.54558,593562.95523744,0
+IBM.US,D,19651208,000000,5.5653,5.6176,5.5653,5.57807,575304.31929782,0
+IBM.US,D,19651209,000000,5.59135,5.62423,5.59135,5.62423,483984.49811963,0
+IBM.US,D,19651210,000000,5.64405,5.65088,5.64405,5.64405,410933.55960417,0
+IBM.US,D,19651213,000000,5.64405,5.65712,5.61116,5.63078,639222.35349039,0
+IBM.US,D,19651214,000000,5.63078,5.63078,5.51904,5.51904,776199.5235769,0
+IBM.US,D,19651215,000000,5.45989,5.45989,5.3944,5.3944,2903908.0133901,0
+IBM.US,D,19651216,000000,5.42691,5.47307,5.42691,5.44018,1041023.0087716,0
+IBM.US,D,19651217,000000,5.44018,5.44691,5.42056,5.43364,876649.17506106,0
+IBM.US,D,19651220,000000,5.43364,5.47307,5.42691,5.47307,511381.16174371,0
+IBM.US,D,19651221,000000,5.47307,5.5324,5.46662,5.52587,648353.20846866,0
+IBM.US,D,19651222,000000,5.52587,5.59799,5.49922,5.51269,803596.18720098,0
+IBM.US,D,19651223,000000,5.48644,5.48644,5.44018,5.44018,438324.07519437,0
+IBM.US,D,19651227,000000,5.45325,5.49922,5.45325,5.45325,529639.79768332,0
+IBM.US,D,19651228,000000,5.45325,5.47307,5.42056,5.47307,557044.6586859,0
+IBM.US,D,19651229,000000,5.46662,5.46662,5.42691,5.42691,465720.73881845,0
+IBM.US,D,19651230,000000,5.42691,5.45325,5.42691,5.45325,374403.99165719,0
+IBM.US,D,19651231,000000,5.45325,5.45325,5.42056,5.44018,301348.95445248,0
+IBM.US,D,19660103,000000,5.42056,5.42056,5.36806,5.38123,401803.72929821,0
+IBM.US,D,19660104,000000,5.38123,5.42056,5.36161,5.36161,611828.76388324,0
+IBM.US,D,19660105,000000,5.3745,5.42691,5.3745,5.40124,657489.1868085,0
+IBM.US,D,19660106,000000,5.40124,5.44018,5.40124,5.42691,465720.73881845,0
+IBM.US,D,19660107,000000,5.42691,5.45325,5.40124,5.42691,584432.10025917,0
+IBM.US,D,19660110,000000,5.42691,5.44018,5.40768,5.40768,392666.72628605,0
+IBM.US,D,19660111,000000,5.42056,5.44018,5.42056,5.42691,493115.3530979,0
+IBM.US,D,19660112,000000,5.42056,5.42056,5.38767,5.40124,666624.14047602,0
+IBM.US,D,19660113,000000,5.42056,5.44018,5.42056,5.43364,502246.20807618,0
+IBM.US,D,19660114,000000,5.43364,5.45325,5.40768,5.40768,830991.82615274,0
+IBM.US,D,19660117,000000,5.40768,5.42056,5.35488,5.36806,694016.70541085,0
+IBM.US,D,19660118,000000,5.34171,5.34171,5.24324,5.26978,894914.98370686,0
+IBM.US,D,19660119,000000,5.26295,5.26295,5.14457,5.21689,2118572.5114734,0
+IBM.US,D,19660120,000000,5.21689,5.29564,5.19727,5.26978,1050154.8884222,0
+IBM.US,D,19660121,000000,5.2893,5.36806,5.2893,5.35488,1196264.9628317,0
+IBM.US,D,19660124,000000,5.36161,5.3944,5.36161,5.38767,803596.18720098,0
+IBM.US,D,19660125,000000,5.38767,5.59799,5.3745,5.54558,2547765.7316894,0
+IBM.US,D,19660126,000000,5.54558,5.57154,5.50615,5.51904,1808090.652698,0
+IBM.US,D,19660127,000000,5.51904,5.53904,5.42691,5.47999,1150601.4658895,0
+IBM.US,D,19660128,000000,5.47307,5.47307,5.38767,5.42056,657489.1868085,0
+IBM.US,D,19660131,000000,5.42056,5.42691,5.38767,5.40768,757938.83829266,0
+IBM.US,D,19660201,000000,5.40768,5.42056,5.36161,5.36161,694016.70541085,0
+IBM.US,D,19660202,000000,5.36161,5.36806,5.32228,5.34171,739673.02964686,0
+IBM.US,D,19660203,000000,5.3745,5.40768,5.3745,5.40768,858388.48977682,0
+IBM.US,D,19660204,000000,5.40768,5.42691,5.40768,5.42056,821858.92182984,0
+IBM.US,D,19660207,000000,5.42056,5.48644,5.42056,5.47307,639222.35349039,0
+IBM.US,D,19660208,000000,5.47307,5.54558,5.47307,5.53904,1004495.4901693,0
+IBM.US,D,19660209,000000,5.57154,5.59799,5.57154,5.58481,904043.78934051,0
+IBM.US,D,19660210,000000,5.58481,5.64405,5.58481,5.63732,785334.47724442,0
+IBM.US,D,19660211,000000,5.64405,5.72291,5.64405,5.72291,675754.9954543,0
+IBM.US,D,19660214,000000,5.71636,5.71636,5.66376,5.66376,356136.13366677,0
+IBM.US,D,19660215,000000,5.66376,5.66376,5.57154,5.59799,547909.70501838,0
+IBM.US,D,19660216,000000,5.59799,5.66376,5.58481,5.65088,520517.14008355,0
+IBM.US,D,19660217,000000,5.65088,5.65088,5.60433,5.60433,356136.13366677,0
+IBM.US,D,19660218,000000,5.60433,5.61116,5.55856,5.58481,447454.93017265,0
+IBM.US,D,19660221,000000,5.58481,5.60433,5.52587,5.55856,529639.79768332,0
+IBM.US,D,19660223,000000,5.55856,5.55856,5.50615,5.52587,657489.1868085,0
+IBM.US,D,19660224,000000,5.52587,5.53904,5.49922,5.51904,529639.79768332,0
+IBM.US,D,19660225,000000,5.51904,5.59135,5.49922,5.58481,538779.87471241,0
+IBM.US,D,19660228,000000,5.58481,5.6176,5.5653,5.6176,620961.66820615,0
+IBM.US,D,19660301,000000,5.6176,5.63078,5.47307,5.50615,593562.95523744,0
+IBM.US,D,19660302,000000,5.49922,5.49922,5.43364,5.44691,885782.07938396,0
+IBM.US,D,19660303,000000,5.44691,5.50615,5.44691,5.48644,876649.17506106,0
+IBM.US,D,19660304,000000,5.48644,5.51904,5.48644,5.49922,374403.99165719,0
+IBM.US,D,19660307,000000,5.48644,5.48644,5.42056,5.42056,611828.76388324,0
+IBM.US,D,19660308,000000,5.42056,5.45989,5.38767,5.42056,977099.85121753,0
+IBM.US,D,19660309,000000,5.42056,5.51904,5.42056,5.51904,785334.47724442,0
+IBM.US,D,19660310,000000,5.51904,5.57807,5.48644,5.48644,904043.78934051,0
+IBM.US,D,19660311,000000,5.48644,5.49922,5.42691,5.45325,812733.19021313,0
+IBM.US,D,19660314,000000,5.45325,5.45989,5.44018,5.44691,502246.20807618,0
+IBM.US,D,19660315,000000,5.44018,5.44018,5.41412,5.43364,538779.87471241,0
+IBM.US,D,19660316,000000,5.43364,5.51904,5.43364,5.47999,666624.14047602,0
+IBM.US,D,19660317,000000,5.47999,5.48644,5.42056,5.45325,465720.73881845,0
+IBM.US,D,19660318,000000,5.45325,5.47999,5.42691,5.44018,347002.20467155,0
+IBM.US,D,19660321,000000,5.47307,5.55183,5.47307,5.55183,529639.79768332,0
+IBM.US,D,19660322,000000,5.55856,5.60433,5.55856,5.58481,447454.93017265,0
+IBM.US,D,19660323,000000,5.58481,5.58481,5.55183,5.58481,328742.54405963,0
+IBM.US,D,19660324,000000,5.58481,5.65712,5.58481,5.63732,502246.20807618,0
+IBM.US,D,19660325,000000,5.65712,5.72291,5.65712,5.72291,721411.31969031,0
+IBM.US,D,19660328,000000,5.72291,5.72291,5.67049,5.67693,748809.00798669,0
+IBM.US,D,19660329,000000,5.67693,5.70964,5.6176,5.65712,374403.99165719,0
+IBM.US,D,19660330,000000,5.61116,5.61116,5.55856,5.57154,547909.70501838,0
+IBM.US,D,19660331,000000,5.57154,5.63732,5.5653,5.62423,401803.72929821,0
+IBM.US,D,19660401,000000,5.62423,5.68992,5.60433,5.67693,529639.79768332,0
+IBM.US,D,19660404,000000,5.69635,5.74261,5.69635,5.70964,474856.71715829,0
+IBM.US,D,19660405,000000,5.70964,5.78858,5.70309,5.76897,511381.16174371,0
+IBM.US,D,19660406,000000,5.76897,5.78858,5.76897,5.78858,456586.80982324,0
+IBM.US,D,19660407,000000,5.82801,5.88715,5.82801,5.88715,584432.10025917,0
+IBM.US,D,19660411,000000,5.91965,5.9989,5.91965,5.9989,739673.02964686,0
+IBM.US,D,19660412,000000,5.9989,6.05784,5.87398,5.87398,739673.02964686,0
+IBM.US,D,19660413,000000,5.87398,5.93321,5.8081,5.91369,529639.79768332,0
+IBM.US,D,19660414,000000,5.93965,6.11054,5.93965,6.11054,1278447.7809978,0
+IBM.US,D,19660415,000000,6.11054,6.12372,6.00534,6.03159,657489.1868085,0
+IBM.US,D,19660418,000000,6.01177,6.01177,5.93965,5.96561,538779.87471241,0
+IBM.US,D,19660419,000000,5.96561,6.03159,5.93965,5.93965,474856.71715829,0
+IBM.US,D,19660420,000000,5.95927,5.9989,5.95927,5.97254,420060.3158932,0
+IBM.US,D,19660421,000000,6.03832,6.07112,6.03832,6.0512,447454.93017265,0
+IBM.US,D,19660422,000000,6.0512,6.08419,6.01177,6.0512,456586.80982324,0
+IBM.US,D,19660425,000000,6.0512,6.07775,5.90042,5.90042,438324.07519437,0
+IBM.US,D,19660426,000000,5.95927,6.06487,5.95927,6.0512,620961.66820615,0
+IBM.US,D,19660427,000000,6.0512,6.12372,6.00534,6.11708,502246.20807618,0
+IBM.US,D,19660428,000000,6.1041,6.1041,6.01851,6.0512,410933.55960417,0
+IBM.US,D,19660429,000000,6.06487,6.09726,6.06487,6.07775,356136.13366677,0
+IBM.US,D,19660502,000000,6.07775,6.11708,6.07775,6.1041,383532.79729085,0
+IBM.US,D,19660503,000000,6.09726,6.09726,6.03832,6.07775,328742.54405963,0
+IBM.US,D,19660504,000000,6.0512,6.0512,5.96561,5.97908,365268.01331735,0
+IBM.US,D,19660505,000000,5.97254,5.97254,5.86743,5.86743,438324.07519437,0
+IBM.US,D,19660506,000000,5.82157,5.82157,5.67049,5.78214,931443.52698153,0
+IBM.US,D,19660509,000000,5.77551,5.77551,5.65712,5.67049,748809.00798669,0
+IBM.US,D,19660510,000000,5.67049,5.74925,5.67049,5.71636,812733.19021313,0
+IBM.US,D,19660511,000000,5.76204,5.82801,5.76204,5.78858,776199.5235769,0
+IBM.US,D,19660512,000000,5.78858,5.78858,5.70964,5.70964,639222.35349039,0
+IBM.US,D,19660513,000000,5.70964,5.70964,5.62423,5.65712,931443.52698153,0
+IBM.US,D,19660516,000000,5.65712,5.68992,5.64405,5.67049,620961.66820615,0
+IBM.US,D,19660517,000000,5.67049,5.68338,5.63078,5.63078,648353.20846866,0
+IBM.US,D,19660518,000000,5.78858,5.78858,5.70964,5.77551,760978.01637206,0
+IBM.US,D,19660519,000000,5.88715,5.96561,5.88715,5.91965,1351502.8182024,0
+IBM.US,D,19660520,000000,5.90042,5.90042,5.84109,5.90042,840124.73047564,0
+IBM.US,D,19660523,000000,5.9989,6.08419,5.9989,6.01851,1314977.3489447,0
+IBM.US,D,19660524,000000,6.0512,6.11708,6.0512,6.09726,1211484.4206918,0
+IBM.US,D,19660525,000000,6.09726,6.09726,6.01851,6.06487,992320.33375006,0
+IBM.US,D,19660526,000000,6.06487,6.07775,6.04496,6.07775,675754.9954543,0
+IBM.US,D,19660527,000000,6.07775,6.07775,5.9989,6.06487,785334.47724442,0
+IBM.US,D,19660531,000000,6.0512,6.0512,5.88042,5.93321,438324.07519437,0
+IBM.US,D,19660601,000000,5.82801,5.82801,5.68992,5.8081,1254095.4188146,0
+IBM.US,D,19660602,000000,5.8081,5.96561,5.67693,5.67693,840124.73047564,0
+IBM.US,D,19660603,000000,5.67693,5.67693,5.55183,5.6176,1047113.6609982,0
+IBM.US,D,19660606,000000,5.59135,5.59135,5.50615,5.51269,645317.10440619,0
+IBM.US,D,19660607,000000,5.49278,5.49278,5.44018,5.45989,870563.64619606,0
+IBM.US,D,19660608,000000,5.45989,5.57807,5.45325,5.54558,1150601.4658895,0
+IBM.US,D,19660609,000000,5.55856,5.70964,5.55856,5.70964,1266272.6245785,0
+IBM.US,D,19660610,000000,5.70964,5.81503,5.70964,5.70964,1156686.9947545,0
+IBM.US,D,19660613,000000,5.70964,5.74261,5.62423,5.64405,870563.64619606,0
+IBM.US,D,19660614,000000,5.64405,5.65712,5.5653,5.65712,967968.99623926,0
+IBM.US,D,19660615,000000,5.65712,5.70964,5.59799,5.59799,821858.92182984,0
+IBM.US,D,19660616,000000,5.59799,5.66376,5.59799,5.65712,1022763.3481597,0
+IBM.US,D,19660617,000000,5.68992,5.84109,5.68992,5.84109,1436733.0118264,0
+IBM.US,D,19660620,000000,5.8608,5.93321,5.8608,5.92638,1521964.2301226,0
+IBM.US,D,19660621,000000,5.93321,5.99235,5.93321,5.93321,1120161.5254967,0
+IBM.US,D,19660622,000000,5.93321,5.96561,5.88715,5.91965,760978.01637206,0
+IBM.US,D,19660623,000000,5.91965,5.93321,5.82157,5.82157,1004495.4901693,0
+IBM.US,D,19660624,000000,5.82157,5.85388,5.75579,5.8081,633135.79995308,0
+IBM.US,D,19660627,000000,5.8081,5.88042,5.72944,5.72944,584432.10025917,0
+IBM.US,D,19660628,000000,5.72944,5.77551,5.68338,5.74925,608784.46244227,0
+IBM.US,D,19660629,000000,5.74261,5.74261,5.68992,5.68992,578344.52204954,0
+IBM.US,D,19660630,000000,5.68992,5.77551,5.66376,5.72944,779245.87436249,0
+IBM.US,D,19660701,000000,5.76204,5.82801,5.76204,5.79503,900999.48789954,0
+IBM.US,D,19660705,000000,5.78858,5.78858,5.75579,5.78858,273955.36484534,0
+IBM.US,D,19660706,000000,5.78858,5.85388,5.75579,5.85388,694016.70541085,0
+IBM.US,D,19660707,000000,5.87398,5.91369,5.87398,5.90042,852301.93623951,0
+IBM.US,D,19660708,000000,5.90042,5.90042,5.84109,5.84109,882739.82728762,0
+IBM.US,D,19660711,000000,5.84109,5.84109,5.78858,5.82157,365268.01331735,0
+IBM.US,D,19660712,000000,5.82157,5.88042,5.8081,5.82801,310478.78475845,0
+IBM.US,D,19660713,000000,5.82801,5.82801,5.74261,5.74261,493115.3530979,0
+IBM.US,D,19660714,000000,5.74261,5.81503,5.74261,5.79503,529639.79768332,0
+IBM.US,D,19660715,000000,5.81503,5.88715,5.81503,5.85388,292218.0994742,0
+IBM.US,D,19660718,000000,5.85388,5.91369,5.85388,5.85388,273955.36484534,0
+IBM.US,D,19660719,000000,5.82157,5.82157,5.75579,5.76204,316566.36296807,0
+IBM.US,D,19660720,000000,5.75579,5.75579,5.71636,5.71636,322652.91650538,0
+IBM.US,D,19660721,000000,5.72944,5.8081,5.72944,5.80176,353097.98025967,0
+IBM.US,D,19660722,000000,5.80176,5.8081,5.75579,5.79503,182635.54366715,0
+IBM.US,D,19660725,000000,5.79503,5.8081,5.67693,5.68338,328742.54405963,0
+IBM.US,D,19660726,000000,5.68338,5.72291,5.62423,5.67693,742722.45444939,0
+IBM.US,D,19660727,000000,5.69635,5.74925,5.69635,5.69635,371356.61619928,0
+IBM.US,D,19660728,000000,5.69635,5.70964,5.62423,5.62423,316566.36296807,0
+IBM.US,D,19660729,000000,5.62423,5.64405,5.57154,5.57154,377440.09571965,0
+IBM.US,D,19660801,000000,5.57154,5.57154,5.43364,5.43364,639222.35349039,0
+IBM.US,D,19660802,000000,5.43364,5.45989,5.38767,5.44018,858388.48977682,0
+IBM.US,D,19660803,000000,5.44018,5.55183,5.43364,5.52587,815775.44230947,0
+IBM.US,D,19660804,000000,5.5653,5.63078,5.5653,5.62423,596609.30602304,0
+IBM.US,D,19660805,000000,5.62423,5.63732,5.60433,5.60433,286132.57060921,0
+IBM.US,D,19660808,000000,5.60433,5.61116,5.51904,5.61116,444418.82611019,0
+IBM.US,D,19660809,000000,5.59799,5.59799,5.54558,5.5653,280043.96772728,0
+IBM.US,D,19660810,000000,5.5653,5.5653,5.51269,5.52587,280043.96772728,0
+IBM.US,D,19660811,000000,5.52587,5.5653,5.52587,5.5653,426147.89410282,0
+IBM.US,D,19660812,000000,5.5653,5.73598,5.5653,5.71636,657489.1868085,0
+IBM.US,D,19660815,000000,5.71636,5.72291,5.68992,5.68992,535729.42523757,0
+IBM.US,D,19660816,000000,5.68338,5.68338,5.59799,5.6176,413974.7870282,0
+IBM.US,D,19660817,000000,5.6176,5.62423,5.5324,5.59135,487029.82423291,0
+IBM.US,D,19660818,000000,5.59135,5.61116,5.47999,5.48644,529639.79768332,0
+IBM.US,D,19660819,000000,5.48644,5.51269,5.44018,5.48644,712279.44003971,0
+IBM.US,D,19660822,000000,5.46662,5.46662,5.29564,5.38123,913177.71833573,0
+IBM.US,D,19660823,000000,5.38123,5.3944,5.30228,5.38123,809684.79008291,0
+IBM.US,D,19660824,000000,5.38123,5.3944,5.36161,5.36161,706190.83715778,0
+IBM.US,D,19660825,000000,5.36161,5.40768,5.30228,5.30228,651401.60859888,0
+IBM.US,D,19660826,000000,5.23006,5.23006,5.1512,5.1512,1034938.504579,0
+IBM.US,D,19660829,000000,5.09187,5.09187,5.01975,5.01975,1595016.1933104,0
+IBM.US,D,19660830,000000,5.01975,5.21689,5.00678,5.21005,1071458.8504751,0
+IBM.US,D,19660831,000000,5.23006,5.32863,5.23006,5.24324,1138431.4328317,0
+IBM.US,D,19660901,000000,5.24324,5.29564,5.23006,5.24324,767067.64392632,0
+IBM.US,D,19660902,000000,5.24324,5.24324,5.14457,5.23006,931443.52698153,0
+IBM.US,D,19660906,000000,5.23006,5.24988,5.1841,5.19063,438324.07519437,0
+IBM.US,D,19660907,000000,5.17746,5.17746,5.09187,5.1512,815775.44230947,0
+IBM.US,D,19660908,000000,5.14457,5.14457,5.01341,5.05928,1375859.2790748,0
+IBM.US,D,19660909,000000,5.0789,5.21005,5.0789,5.1512,730545.24868552,0
+IBM.US,D,19660912,000000,5.1512,5.25631,5.1512,5.24324,1887231.2187676,0
+IBM.US,D,19660913,000000,5.24324,5.28237,5.1512,5.21689,748809.00798669,0
+IBM.US,D,19660914,000000,5.22333,5.31555,5.22333,5.2893,663574.7156735,0
+IBM.US,D,19660915,000000,5.29564,5.47999,5.29564,5.47999,675754.9954543,0
+IBM.US,D,19660916,000000,5.47999,5.5324,5.38123,5.38767,785334.47724442,0
+IBM.US,D,19660919,000000,5.38767,5.47307,5.34834,5.38123,572255.91916761,0
+IBM.US,D,19660920,000000,5.38123,5.3944,5.26295,5.26295,493115.3530979,0
+IBM.US,D,19660921,000000,5.24988,5.24988,5.15784,5.15784,474856.71715829,0
+IBM.US,D,19660922,000000,5.15784,5.22333,5.08553,5.21689,1071458.8504751,0
+IBM.US,D,19660923,000000,5.21689,5.25631,5.19063,5.21689,353097.98025967,0
+IBM.US,D,19660926,000000,5.21689,5.34171,5.21005,5.34171,292218.0994742,0
+IBM.US,D,19660927,000000,5.34171,5.38767,5.32863,5.35488,365268.01331735,0
+IBM.US,D,19660928,000000,5.35488,5.36161,5.21689,5.21689,377440.09571965,0
+IBM.US,D,19660929,000000,5.21005,5.21005,5.11841,5.15784,547909.70501838,0
+IBM.US,D,19660930,000000,5.15784,5.21005,5.05928,5.19063,919267.34588997,0
+IBM.US,D,19661003,000000,5.19063,5.21005,5.0789,5.08553,474856.71715829,0
+IBM.US,D,19661004,000000,5.08553,5.15784,5.01341,5.05928,1321063.902482,0
+IBM.US,D,19661005,000000,5.07245,5.14457,5.07245,5.07245,620961.66820615,0
+IBM.US,D,19661006,000000,5.07245,5.10534,4.98716,4.99359,1089722.6097763,0
+IBM.US,D,19661007,000000,4.94753,4.94753,4.77635,4.78319,2075960.4886783,0
+IBM.US,D,19661010,000000,4.78319,5.07245,4.73761,5.05928,1923759.7620423,0
+IBM.US,D,19661011,000000,5.05928,5.14457,4.98716,4.98716,1138431.4328317,0
+IBM.US,D,19661012,000000,4.98716,5.15784,4.94099,5.11841,870563.64619606,0
+IBM.US,D,19661013,000000,5.11841,5.19727,5.09187,5.1841,1174956.9020895,0
+IBM.US,D,19661014,000000,5.1841,5.19727,5.14457,5.16439,505293.58353409,0
+IBM.US,D,19661017,000000,5.16439,5.23006,5.15784,5.17746,754896.58619632,0
+IBM.US,D,19661018,000000,5.21689,5.31555,5.21689,5.31555,760978.01637206,0
+IBM.US,D,19661019,000000,5.31555,5.32863,5.1841,5.19063,340919.7498235,0
+IBM.US,D,19661020,000000,5.19727,5.30901,5.19727,5.21005,639222.35349039,0
+IBM.US,D,19661021,000000,5.21005,5.26295,5.19727,5.26295,450503.33030287,0
+IBM.US,D,19661024,000000,5.26295,5.30901,5.23006,5.26295,450503.33030287,0
+IBM.US,D,19661025,000000,5.29564,5.41412,5.29564,5.38767,669668.44191699,0
+IBM.US,D,19661026,000000,5.30901,5.41412,5.29564,5.38767,669668.44191699,0
+IBM.US,D,19661027,000000,5.38767,5.45325,5.3745,5.44691,480938.14733404,0
+IBM.US,D,19661028,000000,5.44691,5.47307,5.41412,5.47307,529639.79768332,0
+IBM.US,D,19661031,000000,5.47307,5.47307,5.32863,5.42691,620961.66820615,0
+IBM.US,D,19661101,000000,5.46662,5.55856,5.46662,5.55856,712279.44003971,0
+IBM.US,D,19661102,000000,5.58481,5.68992,5.58481,5.63078,1095810.187986,0
+IBM.US,D,19661103,000000,5.63078,5.67693,5.55856,5.62423,1211484.4206918,0
+IBM.US,D,19661104,000000,5.62423,5.67693,5.5653,5.66376,620961.66820615,0
+IBM.US,D,19661107,000000,5.66376,5.75579,5.65712,5.70964,1174956.9020895,0
+IBM.US,D,19661109,000000,5.70964,5.75579,5.70964,5.71636,584432.10025917,0
+IBM.US,D,19661110,000000,5.71636,5.79503,5.70964,5.76204,742722.45444939,0
+IBM.US,D,19661111,000000,5.76204,5.76204,5.72944,5.75579,286132.57060921,0
+IBM.US,D,19661114,000000,5.72944,5.72944,5.67693,5.71636,450503.33030287,0
+IBM.US,D,19661115,000000,5.71636,5.76204,5.69635,5.76204,578344.52204954,0
+IBM.US,D,19661116,000000,5.79503,5.88715,5.79503,5.8608,876649.17506106,0
+IBM.US,D,19661117,000000,5.8608,5.88715,5.79503,5.84109,742722.45444939,0
+IBM.US,D,19661118,000000,5.84109,5.84109,5.8081,5.8081,493115.3530979,0
+IBM.US,D,19661121,000000,5.78214,5.78214,5.64405,5.68992,724458.69514821,0
+IBM.US,D,19661122,000000,5.68992,5.68992,5.64405,5.68992,566171.41497492,0
+IBM.US,D,19661123,000000,5.71636,5.84109,5.71636,5.82157,657489.1868085,0
+IBM.US,D,19661125,000000,5.82157,5.99235,5.82157,5.99235,937529.05584652,0
+IBM.US,D,19661128,000000,5.99235,6.08419,5.99235,6.05784,1302798.0938361,0
+IBM.US,D,19661129,000000,6.05784,6.13015,6.0512,6.09726,706190.83715778,0
+IBM.US,D,19661130,000000,6.09726,6.16295,6.07775,6.15006,870563.64619606,0
+IBM.US,D,19661201,000000,6.15006,6.16978,6.0512,6.0512,1144514.9123521,0
+IBM.US,D,19661202,000000,6.0512,6.06487,5.97908,5.9989,633135.79995308,0
+IBM.US,D,19661205,000000,5.9989,6.08419,5.97254,6.08419,468764.01558711,0
+IBM.US,D,19661206,000000,6.11054,6.15006,6.11054,6.14342,639222.35349039,0
+IBM.US,D,19661207,000000,6.14342,6.25507,6.14342,6.23536,827947.52471177,0
+IBM.US,D,19661208,000000,6.23536,6.28143,6.21554,6.26181,523552.2194737,0
+IBM.US,D,19661209,000000,6.26181,6.26824,6.14342,6.15661,468764.01558711,0
+IBM.US,D,19661212,000000,6.15661,6.24873,6.13015,6.22863,669668.44191699,0
+IBM.US,D,19661213,000000,6.23536,6.3145,6.23536,6.24873,651401.60859888,0
+IBM.US,D,19661214,000000,6.24873,6.26824,6.19594,6.23536,383532.79729085,0
+IBM.US,D,19661215,000000,6.21554,6.21554,6.06487,6.09726,493115.3530979,0
+IBM.US,D,19661216,000000,6.08419,6.08419,6.02495,6.07112,401803.72929821,0
+IBM.US,D,19661219,000000,6.07112,6.07775,6.04496,6.0512,383532.79729085,0
+IBM.US,D,19661220,000000,6.0512,6.09726,5.98553,6.09726,377440.09571965,0
+IBM.US,D,19661221,000000,6.09726,6.15006,6.07775,6.08419,499202.93130753,0
+IBM.US,D,19661222,000000,6.08419,6.11054,6.04496,6.04496,480938.14733404,0
+IBM.US,D,19661223,000000,6.04496,6.04496,5.9989,6.01177,353097.98025967,0
+IBM.US,D,19661227,000000,5.9989,5.9989,5.93321,5.97908,219162.03759718,0
+IBM.US,D,19661228,000000,5.97908,6.06487,5.96561,5.9989,407884.13480164,0
+IBM.US,D,19661229,000000,5.9989,6.04496,5.96561,6.03159,255687.50685492,0
+IBM.US,D,19661230,000000,6.03832,6.09726,6.03832,6.07775,334831.14694156,0
+IBM.US,D,19670103,000000,6.07775,6.13015,6.03159,6.03159,347002.20467155,0
+IBM.US,D,19670104,000000,6.03159,6.04496,5.92638,5.96561,773158.29615287,0
+IBM.US,D,19670105,000000,5.96561,6.02495,5.96561,6.02495,474856.71715829,0
+IBM.US,D,19670106,000000,6.0512,6.18949,6.0512,6.18305,767067.64392632,0
+IBM.US,D,19670109,000000,6.19594,6.3145,6.19594,6.3145,608784.46244227,0
+IBM.US,D,19670110,000000,6.32729,6.41903,6.32729,6.35979,1150601.4658895,0
+IBM.US,D,19670111,000000,6.35979,6.45231,6.28143,6.44567,1394114.8409974,0
+IBM.US,D,19670112,000000,6.44567,6.4848,6.38019,6.41288,1053196.1158463,0
+IBM.US,D,19670113,000000,6.41288,6.49163,6.35345,6.4848,663574.7156735,0
+IBM.US,D,19670116,000000,6.44567,6.44567,6.23536,6.28776,907090.1401261,0
+IBM.US,D,19670117,000000,6.28776,6.41288,6.28143,6.3471,846207.1853237,0
+IBM.US,D,19670118,000000,6.35979,6.41288,6.35979,6.39317,931443.52698153,0
+IBM.US,D,19670119,000000,6.39317,6.44567,6.35345,6.37345,487029.82423291,0
+IBM.US,D,19670120,000000,6.37345,6.38019,6.32075,6.38019,456586.80982324,0
+IBM.US,D,19670123,000000,6.39981,6.53116,6.39981,6.49827,730545.24868552,0
+IBM.US,D,19670124,000000,6.49827,6.54433,6.47827,6.53116,876649.17506106,0
+IBM.US,D,19670125,000000,6.53116,6.54433,6.47827,6.47827,998402.78859811,0
+IBM.US,D,19670126,000000,6.47827,6.5377,6.42615,6.49163,602694.83488803,0
+IBM.US,D,19670127,000000,6.49163,6.57713,6.46538,6.56395,456586.80982324,0
+IBM.US,D,19670130,000000,6.56395,6.61665,6.5578,6.61665,760978.01637206,0
+IBM.US,D,19670131,000000,6.61665,6.63617,6.51135,6.53116,907090.1401261,0
+IBM.US,D,19670201,000000,6.44567,6.44567,6.38653,6.42615,633135.79995308,0
+IBM.US,D,19670202,000000,6.45904,6.52472,6.45904,6.4848,590521.72781341,0
+IBM.US,D,19670203,000000,6.49163,6.54433,6.49163,6.52472,444418.82611019,0
+IBM.US,D,19670206,000000,6.52472,6.54433,6.51135,6.51135,371356.61619928,0
+IBM.US,D,19670207,000000,6.51135,6.54433,6.49827,6.51135,133936.9673348,0
+IBM.US,D,19670208,000000,6.54433,6.76119,6.54433,6.69531,584432.10025917,0
+IBM.US,D,19670209,000000,6.76119,6.82052,6.76119,6.76704,487029.82423291,0
+IBM.US,D,19670210,000000,6.76704,6.82052,6.76704,6.76704,334831.14694156,0
+IBM.US,D,19670213,000000,6.76704,6.86639,6.75523,6.86639,334831.14694156,0
+IBM.US,D,19670214,000000,6.86639,7.00497,6.85322,6.99121,821858.92182984,0
+IBM.US,D,19670215,000000,6.99755,7.11652,6.99755,7.08226,499202.93130753,0
+IBM.US,D,19670216,000000,7.08226,7.09651,6.95159,6.97004,694016.70541085,0
+IBM.US,D,19670217,000000,6.96437,6.96437,6.919,6.94496,432240.595674,0
+IBM.US,D,19670220,000000,6.92553,6.92553,6.82677,6.92553,596609.30602304,0
+IBM.US,D,19670221,000000,6.92553,6.96437,6.92553,6.93177,517465.66593639,0
+IBM.US,D,19670223,000000,6.93177,6.94496,6.86639,6.91255,1193219.6367184,0
+IBM.US,D,19670224,000000,6.91255,7.01678,6.8987,6.95159,389627.54820665,0
+IBM.US,D,19670227,000000,6.92553,6.92553,6.80052,6.80052,645317.10440619,0
+IBM.US,D,19670228,000000,6.82677,7.03083,6.82677,7.03083,584432.10025917,0
+IBM.US,D,19670301,000000,7.0689,7.19352,7.0689,7.19352,894914.98370686,0
+IBM.US,D,19670302,000000,7.19352,7.27901,7.14961,7.2145,602694.83488803,0
+IBM.US,D,19670303,000000,7.2145,7.2145,7.08226,7.19352,712279.44003971,0
+IBM.US,D,19670306,000000,7.19352,7.35845,7.18688,7.19352,645317.10440619,0
+IBM.US,D,19670307,000000,7.19352,7.20055,7.13506,7.18025,462676.43737748,0
+IBM.US,D,19670308,000000,7.18025,7.18688,7.13009,7.14277,334831.14694156,0
+IBM.US,D,19670309,000000,7.14277,7.16893,7.06236,7.13506,432240.595674,0
+IBM.US,D,19670310,000000,7.20055,7.26759,7.20055,7.20055,474856.71715829,0
+IBM.US,D,19670313,000000,7.20055,7.2349,7.18025,7.2145,340919.7498235,0
+IBM.US,D,19670314,000000,7.18688,7.18688,7.11652,7.11652,347002.20467155,0
+IBM.US,D,19670315,000000,7.11652,7.2349,7.11652,7.22797,657489.1868085,0
+IBM.US,D,19670316,000000,7.27901,7.35845,7.27901,7.35845,535729.42523757,0
+IBM.US,D,19670317,000000,7.35845,7.36538,7.29892,7.36538,413974.7870282,0
+IBM.US,D,19670320,000000,7.36538,7.37172,7.2349,7.25988,353097.98025967,0
+IBM.US,D,19670321,000000,7.26759,7.33318,7.26759,7.27364,298304.65301151,0
+IBM.US,D,19670322,000000,7.27364,7.27364,7.22113,7.26759,474856.71715829,0
+IBM.US,D,19670323,000000,7.33318,7.45751,7.33318,7.45126,706190.83715778,0
+IBM.US,D,19670327,000000,7.46453,7.53577,7.46453,7.53577,420060.3158932,0
+IBM.US,D,19670328,000000,7.53577,7.53577,7.48933,7.48933,432240.595674,0
+IBM.US,D,19670329,000000,7.48933,7.50435,7.47058,7.47058,353097.98025967,0
+IBM.US,D,19670330,000000,7.47058,7.52328,7.47058,7.47761,334831.14694156,0
+IBM.US,D,19670331,000000,7.47761,7.51772,7.37172,7.37172,505293.58353409,0
+IBM.US,D,19670403,000000,7.31951,7.31951,7.19352,7.19352,468764.01558711,0
+IBM.US,D,19670404,000000,7.19352,7.26759,7.14961,7.2145,511381.16174371,0
+IBM.US,D,19670405,000000,7.2145,7.31258,7.2145,7.26759,480938.14733404,0
+IBM.US,D,19670406,000000,7.35845,7.46453,7.35845,7.41759,493115.3530979,0
+IBM.US,D,19670407,000000,7.41759,7.43779,7.29892,7.30566,462676.43737748,0
+IBM.US,D,19670410,000000,7.27901,7.27901,7.18688,7.20767,584432.10025917,0
+IBM.US,D,19670411,000000,7.22797,7.35845,7.22797,7.35845,499202.93130753,0
+IBM.US,D,19670412,000000,7.35845,7.40432,7.29892,7.29892,383532.79729085,0
+IBM.US,D,19670413,000000,7.39027,7.46453,7.39027,7.45751,730545.24868552,0
+IBM.US,D,19670414,000000,7.45751,7.50435,7.43164,7.49644,791420.00610942,0
+IBM.US,D,19670417,000000,7.49644,7.51772,7.48933,7.49644,578344.52204954,0
+IBM.US,D,19670418,000000,7.49644,7.53031,7.49644,7.53031,754896.58619632,0
+IBM.US,D,19670419,000000,7.58945,7.63425,7.58945,7.63425,1028846.8276801,0
+IBM.US,D,19670420,000000,7.63425,7.66792,7.58301,7.66792,578344.52204954,0
+IBM.US,D,19670421,000000,7.66792,7.701,7.65435,7.65435,706190.83715778,0
+IBM.US,D,19670424,000000,7.65435,7.80513,7.62136,7.74032,1065380.4943164,0
+IBM.US,D,19670425,000000,7.74032,7.88496,7.73301,7.87022,779245.87436249,0
+IBM.US,D,19670426,000000,7.87022,7.90399,7.83988,7.83988,596609.30602304,0
+IBM.US,D,19670427,000000,7.83988,8.12152,7.83236,8.12152,474856.71715829,0
+IBM.US,D,19670428,000000,8.12152,8.15997,8.08092,8.12152,553997.283228,0
+IBM.US,D,19670501,000000,7.93005,7.93005,7.79781,7.88496,480938.14733404,0
+IBM.US,D,19670502,000000,7.88496,7.916,7.85275,7.89813,614873.06532421,0
+IBM.US,D,19670503,000000,7.89813,7.89813,7.85763,7.8916,456586.80982324,0
+IBM.US,D,19670504,000000,7.8916,7.89813,7.85763,7.88496,426147.89410282,0
+IBM.US,D,19670505,000000,7.87022,7.87022,7.83236,7.85763,413974.7870282,0
+IBM.US,D,19670508,000000,7.85763,7.87755,7.76716,7.77449,584432.10025917,0
+IBM.US,D,19670509,000000,7.77449,7.78493,7.52328,7.53577,1552405.1951876,0
+IBM.US,D,19670510,000000,7.53577,7.62136,7.48933,7.62136,1065380.4943164,0
+IBM.US,D,19670511,000000,7.63981,7.74032,7.63981,7.63981,700103.25894816,0
+IBM.US,D,19670512,000000,7.648,7.72569,7.648,7.648,602694.83488803,0
+IBM.US,D,19670515,000000,7.648,7.65435,7.58945,7.58945,432240.595674,0
+IBM.US,D,19670516,000000,7.58945,7.79146,7.58945,7.75477,523552.2194737,0
+IBM.US,D,19670517,000000,7.75477,7.79781,7.74032,7.76716,420060.3158932,0
+IBM.US,D,19670518,000000,7.76716,7.78493,7.70665,7.78493,322652.91650538,0
+IBM.US,D,19670519,000000,7.78493,7.78493,7.65435,7.72012,438324.07519437,0
+IBM.US,D,19670522,000000,7.72012,7.74032,7.65435,7.72012,450503.33030287,0
+IBM.US,D,19670523,000000,7.72012,7.75477,7.60292,7.60292,681838.47497468,0
+IBM.US,D,19670524,000000,7.75477,7.75477,7.60292,7.60292,681838.47497468,0
+IBM.US,D,19670525,000000,7.66157,7.75477,7.66157,7.73301,438324.07519437,0
+IBM.US,D,19670526,000000,7.73301,7.78493,7.65435,7.68792,407884.13480164,0
+IBM.US,D,19670529,000000,7.68792,7.68792,7.65435,7.68792,286132.57060921,0
+IBM.US,D,19670531,000000,7.648,7.648,7.58301,7.62136,395712.05239934,0
+IBM.US,D,19670601,000000,7.62136,7.79781,7.60917,7.78493,657489.1868085,0
+IBM.US,D,19670602,000000,7.78493,7.8183,7.66792,7.66792,602694.83488803,0
+IBM.US,D,19670605,000000,7.66792,7.66792,7.58301,7.6158,888822.28213568,0
+IBM.US,D,19670606,000000,7.69388,7.8183,7.69388,7.80513,663574.7156735,0
+IBM.US,D,19670607,000000,7.8183,7.90399,7.8183,7.85275,651401.60859888,0
+IBM.US,D,19670608,000000,7.85275,7.89813,7.85275,7.89813,401803.72929821,0
+IBM.US,D,19670609,000000,7.89813,7.95191,7.89813,7.95191,535729.42523757,0
+IBM.US,D,19670612,000000,7.96528,8.00158,7.96528,7.97015,505293.58353409,0
+IBM.US,D,19670613,000000,7.98187,8.03701,7.98187,8.03701,645317.10440619,0
+IBM.US,D,19670614,000000,8.03701,8.20204,7.97015,8.16671,1485436.7115203,0
+IBM.US,D,19670615,000000,8.16671,8.20204,8.12846,8.15997,937529.05584652,0
+IBM.US,D,19670616,000000,8.15997,8.17344,8.15304,8.16671,900999.48789954,0
+IBM.US,D,19670619,000000,8.16671,8.17344,8.12846,8.14113,566171.41497492,0
+IBM.US,D,19670620,000000,8.14113,8.18018,8.14113,8.14113,760978.01637206,0
+IBM.US,D,19670621,000000,8.14113,8.16671,8.08854,8.12152,480938.14733404,0
+IBM.US,D,19670622,000000,8.12152,8.15304,8.10278,8.12846,541817.00344719,0
+IBM.US,D,19670623,000000,8.15304,8.20799,8.15304,8.20799,566171.41497492,0
+IBM.US,D,19670626,000000,8.305,8.35897,8.305,8.33808,736627.70353358,0
+IBM.US,D,19670627,000000,8.33808,8.35897,8.23122,8.23122,596609.30602304,0
+IBM.US,D,19670628,000000,8.23122,8.23122,8.14113,8.15997,456586.80982324,0
+IBM.US,D,19670629,000000,8.15997,8.16671,8.0739,8.16671,547909.70501838,0
+IBM.US,D,19670630,000000,8.16671,8.17344,8.09517,8.1344,511381.16174371,0
+IBM.US,D,19670703,000000,8.1344,8.17344,8.12846,8.15997,487029.82423291,0
+IBM.US,D,19670705,000000,8.17344,8.20799,8.17344,8.20799,687924.00383967,0
+IBM.US,D,19670706,000000,8.20204,8.20204,8.18018,8.20204,663574.7156735,0
+IBM.US,D,19670707,000000,8.20204,8.22604,8.18018,8.20204,736627.70353358,0
+IBM.US,D,19670710,000000,8.20799,8.29202,8.20799,8.23122,657489.1868085,0
+IBM.US,D,19670711,000000,8.23122,8.28665,8.23122,8.27328,468764.01558711,0
+IBM.US,D,19670712,000000,8.27328,8.28665,8.22604,8.22604,395712.05239934,0
+IBM.US,D,19670713,000000,8.22604,8.25874,8.21911,8.23903,413974.7870282,0
+IBM.US,D,19670714,000000,8.23903,8.25874,8.20799,8.21911,450503.33030287,0
+IBM.US,D,19670717,000000,8.21911,8.23903,8.21911,8.23903,310478.78475845,0
+IBM.US,D,19670718,000000,8.23903,8.27328,8.20204,8.21911,407884.13480164,0
+IBM.US,D,19670719,000000,8.21911,8.22604,8.09517,8.10776,620961.66820615,0
+IBM.US,D,19670720,000000,8.11459,8.16671,8.11459,8.14113,395712.05239934,0
+IBM.US,D,19670721,000000,8.14113,8.15997,8.10776,8.15304,456586.80982324,0
+IBM.US,D,19670724,000000,8.15304,8.15304,8.0739,8.10278,383532.79729085,0
+IBM.US,D,19670725,000000,8.10278,8.1344,8.01437,8.03038,304392.23122114,0
+IBM.US,D,19670726,000000,8.03038,8.17344,7.98187,8.16671,480938.14733404,0
+IBM.US,D,19670727,000000,8.16671,8.25874,8.15997,8.25874,401803.72929821,0
+IBM.US,D,19670728,000000,8.27328,8.29884,8.27328,8.28665,371356.61619928,0
+IBM.US,D,19670731,000000,8.29202,8.33017,8.29202,8.305,413974.7870282,0
+IBM.US,D,19670801,000000,8.305,8.41644,8.27328,8.41644,553997.283228,0
+IBM.US,D,19670802,000000,8.40308,8.40308,8.305,8.33017,529639.79768332,0
+IBM.US,D,19670803,000000,8.325,8.325,8.29202,8.305,365268.01331735,0
+IBM.US,D,19670804,000000,8.305,8.33017,8.27328,8.33017,566171.41497492,0
+IBM.US,D,19670807,000000,8.33017,8.33017,8.29202,8.325,200894.17960676,0
+IBM.US,D,19670808,000000,8.325,8.35897,8.305,8.35389,340919.7498235,0
+IBM.US,D,19670809,000000,8.35389,8.36931,8.25874,8.25874,273955.36484534,0
+IBM.US,D,19670810,000000,8.25874,8.26567,8.10278,8.10278,347002.20467155,0
+IBM.US,D,19670811,000000,8.10278,8.10776,8.0496,8.0496,413974.7870282,0
+IBM.US,D,19670814,000000,8.0496,8.06814,7.98938,8.00158,535729.42523757,0
+IBM.US,D,19670815,000000,8.00158,8.01437,7.98938,8.01437,371356.61619928,0
+IBM.US,D,19670816,000000,8.01437,8.08854,8.01437,8.08854,468764.01558711,0
+IBM.US,D,19670817,000000,8.08854,8.12152,8.0496,8.0496,444418.82611019,0
+IBM.US,D,19670818,000000,8.05564,8.1344,8.05564,8.1344,213074.45938757,0
+IBM.US,D,19670821,000000,8.1344,8.15304,8.10278,8.14113,353097.98025967,0
+IBM.US,D,19670822,000000,8.14113,8.15997,8.06814,8.0739,420060.3158932,0
+IBM.US,D,19670823,000000,8.0739,8.10776,8.06228,8.10776,267863.68794647,0
+IBM.US,D,19670824,000000,8.10776,8.1344,8.03701,8.03701,237427.84624299,0
+IBM.US,D,19670825,000000,8.01437,8.01437,7.93668,7.94429,420060.3158932,0
+IBM.US,D,19670828,000000,7.94429,7.96528,7.93668,7.93668,292218.0994742,0
+IBM.US,D,19670829,000000,7.95191,8.03701,7.95191,8.03038,377440.09571965,0
+IBM.US,D,19670830,000000,8.03701,8.09517,8.03701,8.06228,103489.85423588,0
+IBM.US,D,19670831,000000,8.06814,8.17344,8.06814,8.17344,480938.14733404,0
+IBM.US,D,19670901,000000,8.17344,8.20204,8.15304,8.17344,292218.0994742,0
+IBM.US,D,19670905,000000,8.17344,8.20799,8.17344,8.20799,480938.14733404,0
+IBM.US,D,19670906,000000,8.20799,8.26567,8.18789,8.2519,529639.79768332,0
+IBM.US,D,19670907,000000,8.2519,8.25874,8.17344,8.21911,499202.93130753,0
+IBM.US,D,19670908,000000,8.21911,8.2519,8.15997,8.23903,231338.21868875,0
+IBM.US,D,19670911,000000,8.25874,8.3898,8.25874,8.3898,480938.14733404,0
+IBM.US,D,19670912,000000,8.3898,8.45705,8.35897,8.45705,529639.79768332,0
+IBM.US,D,19670913,000000,8.45705,8.53561,8.45705,8.45705,724458.69514821,0
+IBM.US,D,19670914,000000,8.45705,8.45705,8.35897,8.35897,925355.9487719,0
+IBM.US,D,19670915,000000,8.35897,8.41644,8.33808,8.35897,146109.04973711,0
+IBM.US,D,19670918,000000,8.3898,8.41644,8.3898,8.39605,243516.44912492,0
+IBM.US,D,19670919,000000,8.41644,8.48788,8.41644,8.46329,340919.7498235,0
+IBM.US,D,19670920,000000,8.46329,8.46329,8.38327,8.40308,426147.89410282,0
+IBM.US,D,19670921,000000,8.40308,8.84233,8.40308,8.83765,1047113.6609982,0
+IBM.US,D,19670922,000000,8.83765,8.87679,8.75666,8.86937,852301.93623951,0
+IBM.US,D,19670925,000000,8.99488,9.11882,8.99488,9.04104,840124.73047564,0
+IBM.US,D,19670926,000000,9.04104,9.06631,8.89065,8.92314,316566.36296807,0
+IBM.US,D,19670927,000000,8.92314,9.02308,8.86186,8.95642,803596.18720098,0
+IBM.US,D,19670928,000000,8.97712,9.06631,8.97712,9.00054,420060.3158932,0
+IBM.US,D,19670929,000000,8.99488,8.99488,8.88323,8.96862,614873.06532421,0
+IBM.US,D,19671002,000000,8.96199,8.96199,8.86937,8.87679,353097.98025967,0
+IBM.US,D,19671003,000000,8.87679,9.00054,8.84233,8.97712,480938.14733404,0
+IBM.US,D,19671004,000000,8.97712,9.09403,8.97712,8.97712,590521.72781341,0
+IBM.US,D,19671005,000000,9.16107,9.32103,9.16107,9.29078,432240.595674,0
+IBM.US,D,19671006,000000,9.16107,9.32103,9.16107,9.29078,432240.595674,0
+IBM.US,D,19671009,000000,9.29663,9.34348,9.29663,9.34348,292218.0994742,0
+IBM.US,D,19671010,000000,9.34348,9.40105,9.25565,9.32103,389627.54820665,0
+IBM.US,D,19671011,000000,9.32103,9.52305,9.23924,9.48596,675754.9954543,0
+IBM.US,D,19671012,000000,9.48596,9.56599,9.45375,9.48596,389627.54820665,0
+IBM.US,D,19671013,000000,9.48596,9.5816,9.43522,9.5816,353097.98025967,0
+IBM.US,D,19671016,000000,9.5816,9.64113,9.53182,9.53182,347002.20467155,0
+IBM.US,D,19671017,000000,9.53182,9.54647,9.38934,9.42351,681838.47497468,0
+IBM.US,D,19671018,000000,9.43522,9.56599,9.43522,9.56599,383532.79729085,0
+IBM.US,D,19671019,000000,9.62454,9.75727,9.62454,9.67138,401803.72929821,0
+IBM.US,D,19671020,000000,9.69188,9.77776,9.69188,9.76409,468764.01558711,0
+IBM.US,D,19671023,000000,9.76409,9.7719,9.63332,9.66065,706190.83715778,0
+IBM.US,D,19671024,000000,9.66065,9.76409,9.64113,9.64601,444418.82611019,0
+IBM.US,D,19671025,000000,9.64601,9.67626,9.56599,9.63332,566171.41497492,0
+IBM.US,D,19671026,000000,9.63332,9.71921,9.6099,9.71921,426147.89410282,0
+IBM.US,D,19671027,000000,9.71921,9.80704,9.71042,9.7719,365268.01331735,0
+IBM.US,D,19671030,000000,9.7719,9.81972,9.75727,9.75727,578344.52204954,0
+IBM.US,D,19671031,000000,9.75727,9.77776,9.67626,9.70554,389627.54820665,0
+IBM.US,D,19671101,000000,9.63332,9.63332,9.52305,9.55135,627048.22174345,0
+IBM.US,D,19671102,000000,9.55135,9.57379,9.42351,9.52695,821858.92182984,0
+IBM.US,D,19671103,000000,9.52695,9.53768,9.46546,9.48596,413974.7870282,0
+IBM.US,D,19671106,000000,9.48596,9.50352,9.27711,9.50352,724458.69514821,0
+IBM.US,D,19671108,000000,9.50352,9.60014,9.42351,9.43131,955794.86449233,0
+IBM.US,D,19671109,000000,9.43131,9.49475,9.40105,9.47425,627048.22174345,0
+IBM.US,D,19671110,000000,9.53182,9.60404,9.53182,9.60014,347002.20467155,0
+IBM.US,D,19671113,000000,9.60014,9.67138,9.5816,9.64601,462676.43737748,0
+IBM.US,D,19671114,000000,9.64601,9.66553,9.53182,9.60014,773158.29615287,0
+IBM.US,D,19671115,000000,9.60014,9.73092,9.52305,9.73092,992320.33375006,0
+IBM.US,D,19671116,000000,9.73092,10.0061,9.73092,9.97299,1101903.9142294,0
+IBM.US,D,19671117,000000,9.99345,10.1447,9.99345,10.0725,827947.52471177,0
+IBM.US,D,19671120,000000,9.98663,9.98663,9.80704,9.80704,1327153.5300363,0
+IBM.US,D,19671121,000000,9.88702,10.1262,9.88702,10.1047,925355.9487719,0
+IBM.US,D,19671122,000000,10.1047,10.1096,9.97981,10.0139,700103.25894816,0
+IBM.US,D,19671124,000000,10.0139,10.0598,9.92704,10.0383,736627.70353358,0
+IBM.US,D,19671127,000000,10.0383,10.1047,10.0139,10.094,639222.35349039,0
+IBM.US,D,19671128,000000,10.094,10.1047,10.0383,10.0383,480938.14733404,0
+IBM.US,D,19671129,000000,10.0383,10.0793,10.0061,10.0383,553997.283228,0
+IBM.US,D,19671130,000000,10.0383,10.0725,9.97981,10.0061,395712.05239934,0
+IBM.US,D,19671201,000000,10.0061,10.0725,9.97299,10.0725,444418.82611019,0
+IBM.US,D,19671204,000000,10.1398,10.2999,10.1398,10.2999,827947.52471177,0
+IBM.US,D,19671205,000000,10.2999,10.3643,10.2062,10.2843,736627.70353358,0
+IBM.US,D,19671206,000000,10.2843,10.3516,10.2843,10.3516,432240.595674,0
+IBM.US,D,19671207,000000,10.414,10.5117,10.414,10.4677,645317.10440619,0
+IBM.US,D,19671208,000000,10.4795,10.6004,10.4795,10.5389,578344.52204954,0
+IBM.US,D,19671211,000000,10.5389,10.579,10.498,10.5595,474856.71715829,0
+IBM.US,D,19671212,000000,10.5595,10.579,10.4677,10.4795,280043.96772728,0
+IBM.US,D,19671213,000000,10.4795,10.5389,10.4677,10.5263,298304.65301151,0
+IBM.US,D,19671214,000000,10.5311,10.6004,10.5311,10.6004,426147.89410282,0
+IBM.US,D,19671215,000000,10.5643,10.5643,10.3994,10.42,432240.595674,0
+IBM.US,D,19671218,000000,10.3438,10.3438,10.094,10.1047,608784.46244227,0
+IBM.US,D,19671219,000000,10.1047,10.1906,10.0383,10.0998,900999.48789954,0
+IBM.US,D,19671220,000000,10.132,10.2355,10.132,10.2238,639222.35349039,0
+IBM.US,D,19671221,000000,10.2238,10.2238,10.1398,10.1769,401803.72929821,0
+IBM.US,D,19671222,000000,10.171,10.171,10.0335,10.0335,371356.61619928,0
+IBM.US,D,19671226,000000,10.0335,10.1262,10.0335,10.0793,231338.21868875,0
+IBM.US,D,19671227,000000,10.094,10.2433,10.094,10.2238,304392.23122114,0
+IBM.US,D,19671228,000000,10.2238,10.2491,10.1398,10.212,450503.33030287,0
+IBM.US,D,19671229,000000,10.212,10.2637,10.2062,10.2559,420060.3158932,0
+IBM.US,D,19680102,000000,10.2559,10.2559,10.0335,10.0335,328742.54405963,0
+IBM.US,D,19680103,000000,10.0335,10.0725,9.81972,9.90659,931443.52698153,0
+IBM.US,D,19680104,000000,9.84217,9.84217,9.62454,9.62454,1101903.9142294,0
+IBM.US,D,19680105,000000,9.66065,9.80314,9.66065,9.69676,1205399.9164992,0
+IBM.US,D,19680108,000000,9.71042,9.77776,9.71042,9.7719,620961.66820615,0
+IBM.US,D,19680109,000000,9.77776,9.86364,9.77776,9.79142,852301.93623951,0
+IBM.US,D,19680110,000000,9.79826,9.88702,9.79826,9.87828,547909.70501838,0
+IBM.US,D,19680111,000000,9.90659,10.0383,9.90659,9.96123,602694.83488803,0
+IBM.US,D,19680112,000000,10.0061,10.1447,10.0061,10.0725,791420.00610942,0
+IBM.US,D,19680115,000000,10.1047,10.2355,10.1047,10.1906,736627.70353358,0
+IBM.US,D,19680116,000000,10.1906,10.2169,10.0725,10.0725,365268.01331735,0
+IBM.US,D,19680117,000000,10.0725,10.0793,9.96123,10.0725,742722.45444939,0
+IBM.US,D,19680118,000000,10.1262,10.2062,10.1262,10.1672,584432.10025917,0
+IBM.US,D,19680119,000000,10.1672,10.2062,10.094,10.1584,444418.82611019,0
+IBM.US,D,19680122,000000,10.1262,10.1262,9.90659,9.92704,523552.2194737,0
+IBM.US,D,19680123,000000,9.92704,10.2355,9.89196,10.1906,919267.34588997,0
+IBM.US,D,19680124,000000,10.1906,10.1964,10.0383,10.0383,1010583.0683789,0
+IBM.US,D,19680125,000000,10.0383,10.1096,9.87048,10.094,1101903.9142294,0
+IBM.US,D,19680126,000000,10.1047,10.1506,10.1047,10.1096,547909.70501838,0
+IBM.US,D,19680129,000000,10.1096,10.1398,10.0383,10.0451,487029.82423291,0
+IBM.US,D,19680130,000000,10.0139,10.0139,9.90659,9.96608,639222.35349039,0
+IBM.US,D,19680131,000000,9.90659,9.90659,9.67138,9.72506,718367.01824934,0
+IBM.US,D,19680201,000000,9.72506,9.80704,9.71042,9.80314,1193219.6367184,0
+IBM.US,D,19680202,000000,9.80314,9.84217,9.70554,9.74458,858388.48977682,0
+IBM.US,D,19680205,000000,9.72506,9.72506,9.63332,9.69188,614873.06532421,0
+IBM.US,D,19680206,000000,9.67138,9.67138,9.59527,9.60014,694016.70541085,0
+IBM.US,D,19680207,000000,9.62454,9.69188,9.62454,9.69188,651401.60859888,0
+IBM.US,D,19680208,000000,9.67138,9.67138,9.46546,9.46546,1101903.9142294,0
+IBM.US,D,19680209,000000,9.40788,9.40788,9.29663,9.33469,1844620.2206449,0
+IBM.US,D,19680213,000000,9.33469,9.43522,9.32103,9.33469,967968.99623926,0
+IBM.US,D,19680214,000000,9.35714,9.5816,9.35714,9.56599,1564580.3516069,0
+IBM.US,D,19680215,000000,9.5816,9.69188,9.5816,9.5816,1010583.0683789,0
+IBM.US,D,19680216,000000,9.46546,9.46546,9.363,9.43522,974056.57444888,0
+IBM.US,D,19680219,000000,9.43522,9.6099,9.43522,9.56599,468764.01558711,0
+IBM.US,D,19680220,000000,9.5816,9.73092,9.5816,9.73092,541817.00344719,0
+IBM.US,D,19680221,000000,9.74458,9.80704,9.74458,9.79826,827947.52471177,0
+IBM.US,D,19680223,000000,9.76409,9.76409,9.60404,9.64601,651401.60859888,0
+IBM.US,D,19680226,000000,9.64601,9.66065,9.58843,9.60404,438324.07519437,0
+IBM.US,D,19680227,000000,9.60404,9.71042,9.57379,9.71042,371356.61619928,0
+IBM.US,D,19680228,000000,9.71042,9.75727,9.60014,9.64601,797510.65833599,0
+IBM.US,D,19680229,000000,9.5816,9.5816,9.45375,9.48596,590521.72781341,0
+IBM.US,D,19680301,000000,9.48596,9.48596,9.43131,9.43522,547909.70501838,0
+IBM.US,D,19680304,000000,9.38349,9.38349,9.16107,9.19104,1564580.3516069,0
+IBM.US,D,19680305,000000,9.19104,9.34348,9.17269,9.3181,1327153.5300363,0
+IBM.US,D,19680306,000000,9.3181,9.64601,9.25565,9.60404,1741126.2677198,0
+IBM.US,D,19680307,000000,9.60404,9.64601,9.50352,9.56599,724458.69514821,0
+IBM.US,D,19680308,000000,9.52305,9.52305,9.42351,9.47425,505293.58353409,0
+IBM.US,D,19680311,000000,9.49475,9.71042,9.49475,9.69676,900999.48789954,0
+IBM.US,D,19680312,000000,9.69676,9.76409,9.5816,9.73579,894914.98370686,0
+IBM.US,D,19680313,000000,9.72506,9.72506,9.64113,9.66065,401803.72929821,0
+IBM.US,D,19680314,000000,9.58843,9.58843,9.37177,9.37177,980141.07864157,0
+IBM.US,D,19680315,000000,9.37665,9.69676,9.37665,9.63332,1345415.2399928,0
+IBM.US,D,19680318,000000,9.66065,9.79826,9.66065,9.66065,1010583.0683789,0
+IBM.US,D,19680319,000000,9.66065,9.67626,9.51134,9.51134,645317.10440619,0
+IBM.US,D,19680320,000000,9.55135,9.63332,9.55135,9.59527,468764.01558711,0
+IBM.US,D,19680321,000000,9.59527,9.62454,9.48596,9.48596,529639.79768332,0
+IBM.US,D,19680322,000000,9.48596,9.73092,9.47425,9.57379,1193219.6367184,0
+IBM.US,D,19680325,000000,9.57379,9.63332,9.55135,9.60404,322652.91650538,0
+IBM.US,D,19680326,000000,9.64601,9.74458,9.64601,9.71042,444418.82611019,0
+IBM.US,D,19680327,000000,9.73092,9.80704,9.73092,9.77776,578344.52204954,0
+IBM.US,D,19680328,000000,9.77776,9.88702,9.77776,9.81972,797510.65833599,0
+IBM.US,D,19680329,000000,9.84998,10.0285,9.84998,10.0139,1211484.4206918,0
+IBM.US,D,19680401,000000,10.2296,10.336,10.2296,10.3135,1339324.5877662,0
+IBM.US,D,19680402,000000,10.3135,10.4287,10.2238,10.3818,1637637.4381562,0
+IBM.US,D,19680403,000000,10.3818,10.6004,10.3643,10.4482,1990729.270382,0
+IBM.US,D,19680404,000000,10.4414,10.4414,10.2775,10.4287,1321063.902482,0
+IBM.US,D,19680405,000000,10.4287,10.4414,10.2715,10.2999,1022763.3481597,0
+IBM.US,D,19680408,000000,10.3282,10.5117,10.3282,10.498,852301.93623951,0
+IBM.US,D,19680410,000000,10.498,10.6004,10.4795,10.4795,1168866.249863,0
+IBM.US,D,19680411,000000,10.4795,10.622,10.4482,10.6102,1053196.1158463,0
+IBM.US,D,19680415,000000,10.6102,10.622,10.5595,10.6004,456586.80982324,0
+IBM.US,D,19680416,000000,10.579,10.579,10.498,10.5449,493115.3530979,0
+IBM.US,D,19680417,000000,10.5389,10.5389,10.498,10.5117,273955.36484534,0
+IBM.US,D,19680418,000000,10.5117,10.5311,10.4609,10.4677,413974.7870282,0
+IBM.US,D,19680419,000000,10.4677,10.4795,10.4062,10.4062,401803.72929821,0
+IBM.US,D,19680422,000000,10.4062,10.4482,10.3516,10.3994,480938.14733404,0
+IBM.US,D,19680423,000000,10.7098,10.7098,10.4677,10.7098,876649.17506106,0
+IBM.US,D,19680424,000000,10.7098,10.8415,10.6658,10.6766,894914.98370686,0
+IBM.US,D,19680425,000000,10.6766,10.781,10.6658,10.7303,614873.06532421,0
+IBM.US,D,19680426,000000,10.7303,10.8269,10.7098,10.7723,371356.61619928,0
+IBM.US,D,19680429,000000,10.7723,10.9401,10.7723,10.9342,547909.70501838,0
+IBM.US,D,19680430,000000,10.9596,11.0806,10.9596,11.0806,706190.83715778,0
+IBM.US,D,19680501,000000,11.1021,11.2289,11.1021,11.2182,809684.79008291,0
+IBM.US,D,19680502,000000,11.3314,11.47,11.3314,11.3822,937529.05584652,0
+IBM.US,D,19680503,000000,11.3822,11.4339,11.2348,11.2465,876649.17506106,0
+IBM.US,D,19680506,000000,11.2465,11.2983,11.1138,11.2182,894914.98370686,0
+IBM.US,D,19680507,000000,11.2182,11.2983,11.2036,11.2465,596609.30602304,0
+IBM.US,D,19680508,000000,11.2465,11.2465,11.2036,11.2348,444418.82611019,0
+IBM.US,D,19680509,000000,11.2348,11.2465,11.1392,11.1646,444418.82611019,0
+IBM.US,D,19680510,000000,11.1646,11.2182,11.065,11.0865,572255.91916761,0
+IBM.US,D,19680513,000000,11.0728,11.0728,10.9401,10.9596,596609.30602304,0
+IBM.US,D,19680514,000000,10.9596,11.0123,10.8932,10.9723,310478.78475845,0
+IBM.US,D,19680515,000000,10.9655,10.9655,10.8932,10.9401,590521.72781341,0
+IBM.US,D,19680516,000000,10.9401,10.9596,10.8337,10.8337,450503.33030287,0
+IBM.US,D,19680517,000000,10.7381,10.7381,10.5449,10.6288,1162784.8196872,0
+IBM.US,D,19680520,000000,10.6288,10.6844,10.5926,10.622,590521.72781341,0
+IBM.US,D,19680521,000000,10.622,10.7957,10.6004,10.7957,706190.83715778,0
+IBM.US,D,19680522,000000,10.7957,10.9401,10.7615,10.7615,992320.33375006,0
+IBM.US,D,19680523,000000,10.7381,10.7381,10.6454,10.6766,760978.01637206,0
+IBM.US,D,19680524,000000,10.7723,10.7723,10.6658,10.7723,694016.70541085,0
+IBM.US,D,19680527,000000,10.7957,10.9118,10.7957,10.8756,1339324.5877662,0
+IBM.US,D,19680528,000000,10.8756,10.9723,10.8474,10.9723,1391076.6875904,0
+IBM.US,D,19680529,000000,11.0181,11.31,11.0181,11.31,1302798.0938361,0
+IBM.US,D,19680531,000000,11.4124,11.6759,11.4124,11.6759,1415428.0251011,0
+IBM.US,D,19680603,000000,12.0682,12.2693,12.0682,12.2693,1668071.2305151,0
+IBM.US,D,19680604,000000,12.2693,12.2693,12.038,12.0976,1500656.1693804,0
+IBM.US,D,19680605,000000,12.0976,12.117,11.873,11.9385,916218.94575976,0
+IBM.US,D,19680606,000000,11.9717,12.0828,11.9717,12.038,980141.07864157,0
+IBM.US,D,19680607,000000,12.038,12.117,12.0048,12.1044,727494.79921068,0
+IBM.US,D,19680610,000000,12.1044,12.1551,11.918,12.1229,715324.766153,0
+IBM.US,D,19680611,000000,12.1229,12.1551,12.0682,12.1044,593562.95523744,0
+IBM.US,D,19680613,000000,12.1044,12.1551,11.7315,11.7765,1031890.1044487,0
+IBM.US,D,19680614,000000,11.7403,11.7403,11.5129,11.6359,1384987.0600361,0
+IBM.US,D,19680617,000000,11.7101,11.7101,11.2827,11.3314,900999.48789954,0
+IBM.US,D,19680618,000000,11.3314,11.4475,11.2983,11.3382,1041023.0087716,0
+IBM.US,D,19680620,000000,11.4993,11.7277,11.4993,11.7277,1308887.7213904,0
+IBM.US,D,19680621,000000,11.7277,11.7687,11.6359,11.7159,818813.59571657,0
+IBM.US,D,19680624,000000,11.7101,11.7101,11.3822,11.392,566171.41497492,0
+IBM.US,D,19680625,000000,11.4124,11.6759,11.4124,11.5998,788378.77868539,0
+IBM.US,D,19680627,000000,11.6486,11.7891,11.6486,11.7891,818813.59571657,0
+IBM.US,D,19680628,000000,11.7687,11.7687,11.4993,11.5686,453540.45903765,0
+IBM.US,D,19680701,000000,11.5686,11.6418,11.392,11.4993,547909.70501838,0
+IBM.US,D,19680702,000000,11.4993,11.5129,11.3822,11.5129,821858.92182984,0
+IBM.US,D,19680703,000000,11.5129,11.7101,11.4769,11.7101,827947.52471177,0
+IBM.US,D,19680708,000000,11.8067,11.9385,11.8067,11.9385,1028846.8276801,0
+IBM.US,D,19680709,000000,11.9316,11.9316,11.8184,11.873,447454.93017265,0
+IBM.US,D,19680711,000000,11.8536,11.8536,11.5764,11.7101,1025799.4522222,0
+IBM.US,D,19680712,000000,11.7101,11.7315,11.5129,11.6046,654448.98405679,0
+IBM.US,D,19680715,000000,11.6106,11.7891,11.6106,11.6759,569216.74108821,0
+IBM.US,D,19680716,000000,11.6623,11.6623,11.5129,11.6106,602694.83488803,0
+IBM.US,D,19680718,000000,11.6106,11.7101,11.5315,11.7101,648353.20846866,0
+IBM.US,D,19680719,000000,11.5432,11.5432,11.2827,11.2827,1330195.7821326,0
+IBM.US,D,19680722,000000,11.2827,11.3382,11.0523,11.1802,1065380.4943164,0
+IBM.US,D,19680723,000000,11.1802,11.2465,11.0865,11.2417,815775.44230947,0
+IBM.US,D,19680725,000000,11.2417,11.3148,10.9284,10.9723,937529.05584652,0
+IBM.US,D,19680726,000000,10.9723,11.0181,10.86,10.86,967968.99623926,0
+IBM.US,D,19680729,000000,10.86,10.86,10.6658,10.8415,1318020.6257133,0
+IBM.US,D,19680730,000000,10.8415,11.1392,10.8415,11.0806,687924.00383967,0
+IBM.US,D,19680801,000000,11.0806,11.2465,10.9918,11.0523,1141473.6849282,0
+IBM.US,D,19680802,000000,11.0065,11.0065,10.7957,10.9918,864474.01864181,0
+IBM.US,D,19680805,000000,10.9918,11.0065,10.9284,10.9723,666624.14047602,0
+IBM.US,D,19680806,000000,10.9723,11.0523,10.9655,11.0523,639222.35349039,0
+IBM.US,D,19680808,000000,11.0523,11.1509,10.9596,10.9918,949703.18759345,0
+IBM.US,D,19680809,000000,10.9723,10.9723,10.8415,10.9596,593562.95523744,0
+IBM.US,D,19680812,000000,10.9655,11.1021,10.9655,11.0806,757938.83829266,0
+IBM.US,D,19680813,000000,11.0806,11.2348,11.0806,11.2289,681838.47497468,0
+IBM.US,D,19680815,000000,11.2289,11.2749,11.0523,11.0865,739673.02964686,0
+IBM.US,D,19680816,000000,11.0865,11.1684,11.0065,11.1392,532687.17314123,0
+IBM.US,D,19680819,000000,11.1509,11.2827,11.1509,11.2827,444418.82611019,0
+IBM.US,D,19680820,000000,11.2749,11.2749,11.1509,11.268,371356.61619928,0
+IBM.US,D,19680822,000000,11.268,11.3314,11.0865,11.2348,493115.3530979,0
+IBM.US,D,19680823,000000,11.2348,11.2348,10.9723,11.065,413974.7870282,0
+IBM.US,D,19680826,000000,11.0728,11.1392,11.0728,11.1138,487029.82423291,0
+IBM.US,D,19680827,000000,11.1138,11.1392,10.9723,11.0523,371356.61619928,0
+IBM.US,D,19680829,000000,11.0523,11.0728,10.86,11.0523,596609.30602304,0
+IBM.US,D,19680830,000000,11.0367,11.0367,10.905,10.9596,480938.14733404,0
+IBM.US,D,19680903,000000,10.9596,11.0065,10.86,11.0065,328742.54405963,0
+IBM.US,D,19680904,000000,11.024,11.0865,11.024,11.0865,450503.33030287,0
+IBM.US,D,19680905,000000,11.0865,11.1684,11.0523,11.107,377440.09571965,0
+IBM.US,D,19680906,000000,11.107,11.1684,11.0523,11.1392,520517.14008355,0
+IBM.US,D,19680909,000000,11.1392,11.1509,11.065,11.0728,331791.96886215,0
+IBM.US,D,19680910,000000,11.0523,11.0523,10.9596,11.024,444418.82611019,0
+IBM.US,D,19680912,000000,11.024,11.0523,10.9469,11.024,715324.766153,0
+IBM.US,D,19680913,000000,11.0309,11.1021,11.0309,11.0367,413974.7870282,0
+IBM.US,D,19680916,000000,11.0367,11.0367,10.9655,10.9918,480938.14733404,0
+IBM.US,D,19680917,000000,10.9918,11.0123,10.9655,11.0123,538779.87471241,0
+IBM.US,D,19680919,000000,11.0123,11.0367,10.9469,10.9791,544863.35423278,0
+IBM.US,D,19680920,000000,10.9284,10.9284,10.8044,10.8269,764023.34248534,0
+IBM.US,D,19680923,000000,10.8269,11.024,10.7957,11.024,934489.87776712,0
+IBM.US,D,19680924,000000,11.024,11.024,10.9342,11.024,760978.01637206,0
+IBM.US,D,19680926,000000,11.024,11.024,10.9655,10.9791,751848.1860661,0
+IBM.US,D,19680927,000000,10.9723,10.9723,10.8415,10.8659,666624.14047602,0
+IBM.US,D,19680930,000000,10.8659,10.9596,10.86,10.9596,429195.26956073,0
+IBM.US,D,19681001,000000,10.8093,10.8093,10.6366,10.6932,1059285.7434006,0
+IBM.US,D,19681003,000000,10.6844,10.6844,10.5389,10.6102,1354543.0209542,0
+IBM.US,D,19681004,000000,10.6288,10.8756,10.6288,10.8269,940570.28327055,0
+IBM.US,D,19681007,000000,10.8269,10.8659,10.7303,10.8044,578344.52204954,0
+IBM.US,D,19681008,000000,10.8044,10.8269,10.7303,10.8171,681838.47497468,0
+IBM.US,D,19681010,000000,10.8171,10.8932,10.7429,10.7723,1041023.0087716,0
+IBM.US,D,19681011,000000,10.7176,10.7176,10.5311,10.6288,2349910.7301621,0
+IBM.US,D,19681014,000000,10.6288,10.659,10.4336,10.4609,1275406.5535737,0
+IBM.US,D,19681015,000000,10.414,10.414,10.2433,10.2999,1567624.6530479,0
+IBM.US,D,19681017,000000,10.3135,10.4336,10.3135,10.4336,2252507.4294636,0
+IBM.US,D,19681018,000000,10.5039,10.6932,10.5039,10.6932,1424561.9540964,0
+IBM.US,D,19681021,000000,10.6932,10.7723,10.6658,10.6932,864474.01864181,0
+IBM.US,D,19681022,000000,10.6932,10.6932,10.5643,10.6004,760978.01637206,0
+IBM.US,D,19681024,000000,10.579,10.579,10.3702,10.3994,1095810.187986,0
+IBM.US,D,19681025,000000,10.3818,10.3818,10.3135,10.3643,1181048.5789884,0
+IBM.US,D,19681028,000000,10.3643,10.3643,10.0725,10.2559,2742575.4071035,0
+IBM.US,D,19681029,000000,10.2559,10.2891,10.1047,10.1262,1394114.8409974,0
+IBM.US,D,19681031,000000,10.0598,10.0598,9.96123,10.0383,4285849.7473129,0
+IBM.US,D,19681101,000000,10.0725,10.132,10.0725,10.1047,1595016.1933104,0
+IBM.US,D,19681104,000000,10.1047,10.3702,10.0598,10.2999,1494566.5418263,0
+IBM.US,D,19681106,000000,10.2999,10.3702,10.1096,10.1398,2018125.9340061,0
+IBM.US,D,19681107,000000,10.1398,10.3702,10.1398,10.3643,904043.78934051,0
+IBM.US,D,19681108,000000,10.336,10.336,10.2238,10.3135,855340.0896466,0
+IBM.US,D,19681112,000000,10.3702,10.4677,10.3702,10.4677,1101903.9142294,0
+IBM.US,D,19681113,000000,10.4677,10.6004,10.4609,10.6004,827947.52471177,0
+IBM.US,D,19681114,000000,10.6004,10.6932,10.5722,10.6288,748809.00798669,0
+IBM.US,D,19681115,000000,10.6454,10.701,10.6454,10.6932,657489.1868085,0
+IBM.US,D,19681118,000000,10.6932,10.7176,10.5117,10.5449,684884.82576027,0
+IBM.US,D,19681119,000000,10.5449,10.6288,10.414,10.6288,742722.45444939,0
+IBM.US,D,19681121,000000,10.6288,10.6766,10.5643,10.6658,764023.34248534,0
+IBM.US,D,19681122,000000,10.6658,10.7254,10.5449,10.7176,870563.64619606,0
+IBM.US,D,19681125,000000,10.7176,10.7303,10.6698,10.6932,709233.08925412,0
+IBM.US,D,19681126,000000,10.7303,10.8269,10.7303,10.781,1257140.7449279,0
+IBM.US,D,19681127,000000,10.8044,10.9401,10.8044,10.9401,660528.3648879,0
+IBM.US,D,19681129,000000,10.9401,10.9469,10.8932,10.9118,678798.27222296,0
+IBM.US,D,19681202,000000,10.9118,10.9469,10.7429,10.7615,706190.83715778,0
+IBM.US,D,19681203,000000,10.7615,10.8044,10.7303,10.7957,751848.1860661,0
+IBM.US,D,19681205,000000,10.7957,10.8171,10.7098,10.7429,846207.1853237,0
+IBM.US,D,19681206,000000,10.7381,10.7381,10.6288,10.6658,523552.2194737,0
+IBM.US,D,19681209,000000,10.6658,10.7429,10.5722,10.6932,410933.55960417,0
+IBM.US,D,19681210,000000,10.6932,10.7615,10.6658,10.7303,395712.05239934,0
+IBM.US,D,19681212,000000,10.7098,10.7098,10.3994,10.498,730545.24868552,0
+IBM.US,D,19681213,000000,10.4609,10.4609,10.3516,10.3516,697057.93283488,0
+IBM.US,D,19681216,000000,10.3516,10.3994,10.3067,10.3282,493115.3530979,0
+IBM.US,D,19681217,000000,10.3516,10.4609,10.3516,10.4482,709233.08925412,0
+IBM.US,D,19681219,000000,10.4609,10.6658,10.4609,10.6658,949703.18759345,0
+IBM.US,D,19681220,000000,10.6658,10.7723,10.4736,10.5311,566171.41497492,0
+IBM.US,D,19681223,000000,10.5263,10.5263,10.3516,10.3916,584432.10025917,0
+IBM.US,D,19681224,000000,10.4414,10.5311,10.4414,10.498,480938.14733404,0
+IBM.US,D,19681226,000000,10.498,10.6004,10.4336,10.4609,246557.67654896,0
+IBM.US,D,19681227,000000,10.4609,10.5117,10.2999,10.4336,669668.44191699,0
+IBM.US,D,19681230,000000,10.3994,10.3994,10.1398,10.2559,2349910.7301621,0
+IBM.US,D,19681231,000000,10.2715,10.3702,10.2715,10.2999,858388.48977682,0
+IBM.US,D,19690102,000000,10.2999,10.3067,10.2355,10.2637,389627.54820665,0
+IBM.US,D,19690103,000000,10.2062,10.2062,10.1096,10.2062,1074505.2012607,0
+IBM.US,D,19690106,000000,10.0598,10.0598,9.81972,9.89196,1875059.1363653,0
+IBM.US,D,19690107,000000,9.89196,9.92704,9.81972,9.92704,1101903.9142294,0
+IBM.US,D,19690108,000000,9.94947,10.0335,9.94947,10.0061,1068419.6723957,0
+IBM.US,D,19690109,000000,10.0598,10.171,10.0598,10.1398,1010583.0683789,0
+IBM.US,D,19690110,000000,10.1398,10.1398,9.94078,9.99928,919267.34588997,0
+IBM.US,D,19690113,000000,9.93584,9.93584,9.77776,9.80704,1707643.0505584,0
+IBM.US,D,19690114,000000,9.80704,10.094,9.80704,10.094,1074505.2012607,0
+IBM.US,D,19690115,000000,10.094,10.1262,10.0383,10.0998,633135.79995308,0
+IBM.US,D,19690116,000000,10.1398,10.2296,10.1398,10.2296,620961.66820615,0
+IBM.US,D,19690117,000000,10.2296,10.2355,9.97981,10.0598,1381941.7339228,0
+IBM.US,D,19690120,000000,9.80704,9.80704,9.64601,9.80704,2648217.4325183,0
+IBM.US,D,19690121,000000,9.80704,9.90659,9.80314,9.90659,882739.82728762,0
+IBM.US,D,19690122,000000,9.90659,9.93584,9.80704,9.90659,949703.18759345,0
+IBM.US,D,19690123,000000,9.90659,9.90659,9.80704,9.82851,742722.45444939,0
+IBM.US,D,19690124,000000,9.82851,9.82851,9.76409,9.80314,706190.83715778,0
+IBM.US,D,19690127,000000,9.80314,9.80704,9.73579,9.80314,791420.00610942,0
+IBM.US,D,19690128,000000,9.80314,9.82851,9.75727,9.80314,791420.00610942,0
+IBM.US,D,19690129,000000,9.80314,9.80704,9.69188,9.69188,913177.71833573,0
+IBM.US,D,19690130,000000,9.69188,9.72506,9.66065,9.69676,894914.98370686,0
+IBM.US,D,19690131,000000,9.69676,9.73092,9.66065,9.69188,949703.18759345,0
+IBM.US,D,19690203,000000,9.69188,9.72506,9.64113,9.64601,867518.32008279,0
+IBM.US,D,19690204,000000,9.64601,9.71042,9.64601,9.69188,681838.47497468,0
+IBM.US,D,19690205,000000,9.69188,9.70554,9.66553,9.70554,721411.31969031,0
+IBM.US,D,19690206,000000,9.70554,9.77776,9.63332,9.72506,928401.27488519,0
+IBM.US,D,19690207,000000,9.72506,9.74458,9.66553,9.74458,767067.64392632,0
+IBM.US,D,19690211,000000,9.81972,9.90659,9.81972,9.90659,882739.82728762,0
+IBM.US,D,19690212,000000,9.92704,10.0335,9.92704,9.99345,818813.59571657,0
+IBM.US,D,19690213,000000,10.0285,10.1584,10.0285,10.1447,712279.44003971,0
+IBM.US,D,19690214,000000,10.1447,10.1584,10.0335,10.0998,715324.766153,0
+IBM.US,D,19690217,000000,10.0285,10.0285,9.80704,9.80704,821858.92182984,0
+IBM.US,D,19690218,000000,9.80704,9.80704,9.71042,9.80704,840124.73047564,0
+IBM.US,D,19690219,000000,9.80704,9.87828,9.66065,9.66553,855340.0896466,0
+IBM.US,D,19690220,000000,9.66553,9.69676,9.6099,9.66553,992320.33375006,0
+IBM.US,D,19690224,000000,9.66553,9.73092,9.66065,9.70554,742722.45444939,0
+IBM.US,D,19690225,000000,9.70554,9.79826,9.66065,9.69188,955794.86449233,0
+IBM.US,D,19690226,000000,9.69188,9.76409,9.67626,9.76409,815775.44230947,0
+IBM.US,D,19690227,000000,9.74458,9.74458,9.66553,9.67626,715324.766153,0
+IBM.US,D,19690228,000000,9.67626,9.72506,9.59527,9.59527,645317.10440619,0
+IBM.US,D,19690303,000000,9.59527,9.67626,9.53768,9.67626,496158.62986656,0
+IBM.US,D,19690304,000000,9.67626,9.76409,9.66553,9.73579,599653.607464,0
+IBM.US,D,19690305,000000,9.77776,9.89196,9.77776,9.84217,557044.6586859,0
+IBM.US,D,19690306,000000,9.89196,9.89196,9.77776,9.84217,557044.6586859,0
+IBM.US,D,19690307,000000,9.80314,9.80314,9.64601,9.80314,547909.70501838,0
+IBM.US,D,19690310,000000,9.80314,9.92704,9.77776,9.92704,468764.01558711,0
+IBM.US,D,19690311,000000,9.92704,10.0657,9.86364,9.90659,654448.98405679,0
+IBM.US,D,19690312,000000,9.90659,9.92704,9.79826,9.79826,587477.42637244,0
+IBM.US,D,19690313,000000,9.79826,9.80704,9.62454,9.64113,858388.48977682,0
+IBM.US,D,19690314,000000,9.64113,9.67138,9.60014,9.67138,496158.62986656,0
+IBM.US,D,19690317,000000,9.67138,9.90659,9.63332,9.87048,748809.00798669,0
+IBM.US,D,19690318,000000,9.87048,9.87048,9.74458,9.80704,502246.20807618,0
+IBM.US,D,19690319,000000,9.80704,9.96608,9.80704,9.92704,550946.83375316,0
+IBM.US,D,19690320,000000,9.92704,9.99928,9.90659,9.99345,614873.06532421,0
+IBM.US,D,19690321,000000,9.99345,9.99345,9.87828,9.99345,502246.20807618,0
+IBM.US,D,19690324,000000,9.99345,10.0383,9.97981,10.0285,435282.84777034,0
+IBM.US,D,19690325,000000,10.0285,10.1262,9.99928,10.0725,550946.83375316,0
+IBM.US,D,19690326,000000,10.0725,10.1447,10.0383,10.1262,715324.766153,0
+IBM.US,D,19690327,000000,10.1262,10.1906,10.0998,10.1769,636179.07672173,0
+IBM.US,D,19690328,000000,10.1906,10.3135,10.1906,10.2715,499202.93130753,0
+IBM.US,D,19690401,000000,10.2715,10.336,10.2296,10.2355,532687.17314123,0
+IBM.US,D,19690402,000000,10.2355,10.2355,10.1584,10.171,380496.69322837,0
+IBM.US,D,19690403,000000,10.171,10.171,10.0725,10.1672,487029.82423291,0
+IBM.US,D,19690407,000000,10.1047,10.1047,10.0383,10.0451,541817.00344719,0
+IBM.US,D,19690408,000000,10.0451,10.1262,9.97981,10.0285,468764.01558711,0
+IBM.US,D,19690409,000000,10.0383,10.2062,10.0383,10.2062,511381.16174371,0
+IBM.US,D,19690410,000000,10.2062,10.2637,10.1906,10.2637,343964.05126446,0
+IBM.US,D,19690411,000000,10.2637,10.2891,10.1906,10.212,508333.7862858,0
+IBM.US,D,19690414,000000,10.2062,10.2062,10.1047,10.1096,620961.66820615,0
+IBM.US,D,19690415,000000,10.1398,10.2062,10.1398,10.1584,334831.14694156,0
+IBM.US,D,19690416,000000,10.1584,10.1769,10.0383,10.0998,319612.71375366,0
+IBM.US,D,19690417,000000,10.0998,10.0998,10.0285,10.0335,432240.595674,0
+IBM.US,D,19690418,000000,10.0335,10.0998,10.0285,10.0793,328742.54405963,0
+IBM.US,D,19690421,000000,10.0793,10.0998,9.97981,10.0725,383532.79729085,0
+IBM.US,D,19690422,000000,10.0725,10.2355,10.0139,10.2238,721411.31969031,0
+IBM.US,D,19690423,000000,10.2238,10.2559,10.171,10.1769,627048.22174345,0
+IBM.US,D,19690424,000000,10.1906,10.336,10.1906,10.3135,660528.3648879,0
+IBM.US,D,19690425,000000,10.3135,10.3994,10.2891,10.3916,584432.10025917,0
+IBM.US,D,19690428,000000,10.3994,10.6102,10.3994,10.6044,904043.78934051,0
+IBM.US,D,19690429,000000,10.6102,10.7429,10.6102,10.701,1016672.6959331,0
+IBM.US,D,19690430,000000,10.701,10.8044,10.6698,10.7303,1059285.7434006,0
+IBM.US,D,19690501,000000,10.7303,10.7429,10.5449,10.6454,1238878.010299,0
+IBM.US,D,19690502,000000,10.6454,10.7098,10.6288,10.6766,398750.20580642,0
+IBM.US,D,19690505,000000,10.6844,10.7303,10.6844,10.7098,444418.82611019,0
+IBM.US,D,19690506,000000,10.7176,10.8474,10.7176,10.8415,712279.44003971,0
+IBM.US,D,19690507,000000,10.8415,10.8756,10.6658,10.7615,614873.06532421,0
+IBM.US,D,19690508,000000,10.7615,10.8415,10.7303,10.781,508333.7862858,0
+IBM.US,D,19690509,000000,10.781,10.781,10.6698,10.6932,353097.98025967,0
+IBM.US,D,19690512,000000,10.6932,10.7381,10.6288,10.6766,362228.83523795,0
+IBM.US,D,19690513,000000,10.6766,10.8415,10.6454,10.8415,459632.13593651,0
+IBM.US,D,19690514,000000,10.8415,10.9547,10.8415,10.9284,614873.06532421,0
+IBM.US,D,19690515,000000,10.8756,10.8756,10.7615,10.7957,575304.31929782,0
+IBM.US,D,19690516,000000,10.7957,10.8932,10.7957,10.8093,444418.82611019,0
+IBM.US,D,19690519,000000,10.7615,10.7615,10.6044,10.6044,368313.33943063,0
+IBM.US,D,19690520,000000,10.5926,10.5926,10.4482,10.4482,849255.58545392,0
+IBM.US,D,19690521,000000,10.4609,10.6004,10.4609,10.5449,401803.72929821,0
+IBM.US,D,19690522,000000,10.5449,10.6004,10.5263,10.5595,782294.27449271,0
+IBM.US,D,19690523,000000,10.5595,10.7098,10.5449,10.6932,316566.36296807,0
+IBM.US,D,19690526,000000,10.6932,10.7615,10.6766,10.6932,270913.112749,0
+IBM.US,D,19690527,000000,10.6932,10.7673,10.5389,10.5389,301348.95445248,0
+IBM.US,D,19690528,000000,10.5389,10.5449,10.4336,10.5263,438324.07519437,0
+IBM.US,D,19690529,000000,10.5263,10.6004,10.4062,10.4336,578344.52204954,0
+IBM.US,D,19690602,000000,10.4336,10.4677,10.4336,10.4482,264824.50986707,0
+IBM.US,D,19690603,000000,10.4482,10.5117,10.3818,10.3994,605738.11165668,0
+IBM.US,D,19690604,000000,10.3994,10.4795,10.3916,10.4336,520517.14008355,0
+IBM.US,D,19690605,000000,10.4336,10.4414,10.3994,10.3994,395712.05239934,0
+IBM.US,D,19690606,000000,10.3994,10.414,10.2999,10.2999,407884.13480164,0
+IBM.US,D,19690609,000000,10.2775,10.2775,10.171,10.212,617917.36676517,0
+IBM.US,D,19690610,000000,10.212,10.2355,10.1398,10.1447,480938.14733404,0
+IBM.US,D,19690611,000000,10.1447,10.171,10.0725,10.1262,624003.92030248,0
+IBM.US,D,19690612,000000,10.1047,10.1047,10.0657,10.0725,672705.57065178,0
+IBM.US,D,19690613,000000,10.1262,10.2433,10.1262,10.1906,785334.47724442,0
+IBM.US,D,19690616,000000,10.2355,10.2959,10.2355,10.2559,398750.20580642,0
+IBM.US,D,19690617,000000,10.2559,10.2775,10.1447,10.2775,593562.95523744,0
+IBM.US,D,19690618,000000,10.2775,10.3994,10.2775,10.2775,897956.21113089,0
+IBM.US,D,19690619,000000,10.2775,10.3916,10.2433,10.2715,590521.72781341,0
+IBM.US,D,19690620,000000,10.2715,10.4336,10.2062,10.212,1101903.9142294,0
+IBM.US,D,19690623,000000,10.212,10.3135,10.2062,10.3135,690969.32995294,0
+IBM.US,D,19690624,000000,10.4482,10.6766,10.4482,10.6454,1123206.8516101,0
+IBM.US,D,19690625,000000,10.6454,10.6454,10.4795,10.4795,891874.78095515,0
+IBM.US,D,19690626,000000,10.4795,10.781,10.4677,10.781,983189.47877178,0
+IBM.US,D,19690627,000000,10.781,10.9401,10.7723,10.8415,1269316.9260194,0
+IBM.US,D,19690630,000000,10.8756,11.1021,10.8756,11.0435,1235832.6841857,0
+IBM.US,D,19690701,000000,11.0435,11.0982,10.9342,11.0367,855340.0896466,0
+IBM.US,D,19690702,000000,11.1021,11.3822,11.1021,11.3822,1123206.8516101,0
+IBM.US,D,19690703,000000,11.3822,11.918,11.3822,11.4827,1424561.9540964,0
+IBM.US,D,19690707,000000,11.4827,11.4993,11.2465,11.3822,1485436.7115203,0
+IBM.US,D,19690708,000000,11.2827,11.2827,10.9918,10.9918,1680247.4116066,0
+IBM.US,D,19690709,000000,10.9723,10.9723,10.8756,10.905,1138431.4328317,0
+IBM.US,D,19690710,000000,10.905,10.9918,10.6454,10.6932,1010583.0683789,0
+IBM.US,D,19690711,000000,10.6932,10.8932,10.6766,10.8415,1171910.5513039,0
+IBM.US,D,19690714,000000,10.8415,10.86,10.498,10.5117,894914.98370686,0
+IBM.US,D,19690715,000000,10.5117,10.6004,10.375,10.579,1579797.7601226,0
+IBM.US,D,19690716,000000,10.6454,10.7429,10.6454,10.7429,949703.18759345,0
+IBM.US,D,19690717,000000,10.7429,10.86,10.6932,10.7098,770112.97003959,0
+IBM.US,D,19690718,000000,10.6658,10.6658,10.4795,10.5643,666624.14047602,0
+IBM.US,D,19690722,000000,10.5643,10.6288,10.3916,10.4062,964926.74414292,0
+IBM.US,D,19690723,000000,10.4062,10.5311,10.3135,10.4736,1458039.0232238,0
+IBM.US,D,19690724,000000,10.4736,10.5117,10.3516,10.3702,946660.93549712,0
+IBM.US,D,19690725,000000,10.3702,10.414,10.3067,10.3516,1098857.5634438,0
+IBM.US,D,19690728,000000,10.3438,10.3438,10.2355,10.2433,1454997.7957999,0
+IBM.US,D,19690729,000000,10.2433,10.5643,10.2355,10.2355,2079002.7407746,0
+IBM.US,D,19690730,000000,10.2355,10.4677,10.1398,10.3135,1920721.6086353,0
+IBM.US,D,19690731,000000,10.4677,10.6766,10.4677,10.6102,1668071.2305151,0
+IBM.US,D,19690801,000000,10.6658,10.8474,10.6658,10.7723,1433688.7103854,0
+IBM.US,D,19690804,000000,10.7723,10.9284,10.6454,10.6893,1101903.9142294,0
+IBM.US,D,19690805,000000,10.7098,10.9401,10.7098,10.9401,1196264.9628317,0
+IBM.US,D,19690806,000000,10.9655,11.0728,10.9655,10.9918,1092773.0592512,0
+IBM.US,D,19690807,000000,10.9918,11.024,10.8825,10.9118,590521.72781341,0
+IBM.US,D,19690808,000000,10.9118,11.0367,10.905,10.905,413974.7870282,0
+IBM.US,D,19690811,000000,10.905,10.9342,10.7673,10.7673,493115.3530979,0
+IBM.US,D,19690812,000000,10.7673,10.8093,10.7303,10.8093,788378.77868539,0
+IBM.US,D,19690813,000000,10.8093,10.9596,10.7488,10.9596,943616.63405615,0
+IBM.US,D,19690814,000000,10.9596,11.0806,10.9401,11.0806,904043.78934051,0
+IBM.US,D,19690815,000000,11.0806,11.1021,11.024,11.1021,815775.44230947,0
+IBM.US,D,19690818,000000,11.1021,11.1684,11.065,11.1646,855340.0896466,0
+IBM.US,D,19690819,000000,11.1646,11.2593,11.1138,11.1802,1165831.1704728,0
+IBM.US,D,19690820,000000,11.1802,11.346,11.1509,11.346,791420.00610942,0
+IBM.US,D,19690821,000000,11.346,11.4339,11.3148,11.4124,782294.27449271,0
+IBM.US,D,19690822,000000,11.4124,11.47,11.4056,11.4544,1059285.7434006,0
+IBM.US,D,19690825,000000,11.3314,11.3314,11.1509,11.1509,867518.32008279,0
+IBM.US,D,19690826,000000,11.1509,11.1743,11.0523,11.1138,681838.47497468,0
+IBM.US,D,19690827,000000,11.1684,11.3148,11.1684,11.2104,505293.58353409,0
+IBM.US,D,19690828,000000,11.2348,11.3822,11.2348,11.3822,496158.62986656,0
+IBM.US,D,19690829,000000,11.3822,11.4475,11.2182,11.2827,876649.17506106,0
+IBM.US,D,19690902,000000,11.2827,11.3031,11.1392,11.2348,648353.20846866,0
+IBM.US,D,19690903,000000,11.2348,11.2983,11.1314,11.145,377440.09571965,0
+IBM.US,D,19690904,000000,11.145,11.1684,11.0523,11.1314,669668.44191699,0
+IBM.US,D,19690905,000000,11.1314,11.1392,10.9997,11.0523,557044.6586859,0
+IBM.US,D,19690908,000000,11.0367,11.0367,10.9655,10.9655,468764.01558711,0
+IBM.US,D,19690909,000000,10.9655,11.0728,10.8269,11.0728,815775.44230947,0
+IBM.US,D,19690910,000000,11.1138,11.4339,11.1138,11.3978,733584.42676493,0
+IBM.US,D,19690911,000000,11.3314,11.3314,11.2104,11.2348,675754.9954543,0
+IBM.US,D,19690912,000000,11.2348,11.3031,11.0367,11.3031,974056.57444888,0
+IBM.US,D,19690915,000000,11.3031,11.3607,11.1138,11.2465,818813.59571657,0
+IBM.US,D,19690916,000000,11.2465,11.3764,11.1684,11.3382,818813.59571657,0
+IBM.US,D,19690917,000000,11.3382,11.3676,11.2983,11.346,456586.80982324,0
+IBM.US,D,19690918,000000,11.346,11.4339,11.346,11.3978,672705.57065178,0
+IBM.US,D,19690919,000000,11.4261,11.5432,11.4261,11.4769,1558488.674708,0
+IBM.US,D,19690922,000000,11.5315,11.7403,11.5315,11.7277,1138431.4328317,0
+IBM.US,D,19690923,000000,11.7277,11.7833,11.5998,11.6847,995365.65986333,0
+IBM.US,D,19690924,000000,11.6847,11.6945,11.6106,11.6759,660528.3648879,0
+IBM.US,D,19690925,000000,11.6418,11.6418,11.346,11.3764,779245.87436249,0
+IBM.US,D,19690926,000000,11.3764,11.4769,11.2827,11.3314,654448.98405679,0
+IBM.US,D,19690929,000000,11.3314,11.392,11.2182,11.3246,843164.93322736,0
+IBM.US,D,19690930,000000,11.3246,11.346,11.268,11.2983,450503.33030287,0
+IBM.US,D,19691001,000000,11.2983,11.3148,11.2289,11.2348,547909.70501838,0
+IBM.US,D,19691002,000000,11.2348,11.3031,11.1138,11.268,1625457.1583755,0
+IBM.US,D,19691003,000000,11.268,11.3382,11.2417,11.2749,1196264.9628317,0
+IBM.US,D,19691006,000000,11.2749,11.4124,11.2289,11.3978,569216.74108821,0
+IBM.US,D,19691007,000000,11.3978,11.4641,11.2983,11.3148,645317.10440619,0
+IBM.US,D,19691008,000000,11.31,11.31,11.1577,11.1684,1041023.0087716,0
+IBM.US,D,19691009,000000,11.1684,11.3764,11.1314,11.346,520517.14008355,0
+IBM.US,D,19691010,000000,11.346,11.4475,11.2465,11.3314,800553.93510464,0
+IBM.US,D,19691013,000000,11.3314,11.3764,11.2182,11.3607,520517.14008355,0
+IBM.US,D,19691014,000000,11.3607,11.5627,11.346,11.5432,1762431.2544451,0
+IBM.US,D,19691015,000000,11.5686,11.6359,11.5686,11.5764,1150601.4658895,0
+IBM.US,D,19691016,000000,11.5764,11.6418,11.3978,11.5071,974056.57444888,0
+IBM.US,D,19691017,000000,11.5071,11.5627,11.4544,11.4769,483984.49811963,0
+IBM.US,D,19691020,000000,11.4769,11.5432,11.4769,11.5432,386576.0740595,0
+IBM.US,D,19691021,000000,11.55,11.7315,11.55,11.6759,867518.32008279,0
+IBM.US,D,19691022,000000,11.6759,11.6847,11.6106,11.629,904043.78934051,0
+IBM.US,D,19691023,000000,11.629,11.6623,11.5383,11.6623,633135.79995308,0
+IBM.US,D,19691024,000000,11.7315,11.9385,11.7315,11.9062,1117125.4214343,0
+IBM.US,D,19691027,000000,11.9062,11.9385,11.796,11.8868,447454.93017265,0
+IBM.US,D,19691028,000000,11.8868,11.8868,11.7765,11.8184,435282.84777034,0
+IBM.US,D,19691029,000000,11.7765,11.7765,11.6486,11.6486,529639.79768332,0
+IBM.US,D,19691030,000000,11.6486,11.7609,11.5842,11.7609,824904.24794312,0
+IBM.US,D,19691031,000000,11.7609,11.8476,11.7609,11.796,599653.607464,0
+IBM.US,D,19691103,000000,11.7765,11.7765,11.6486,11.7609,633135.79995308,0
+IBM.US,D,19691104,000000,11.7609,11.796,11.6418,11.7609,617917.36676517,0
+IBM.US,D,19691105,000000,11.7609,11.8126,11.7462,11.796,435282.84777034,0
+IBM.US,D,19691106,000000,11.796,11.8126,11.7462,11.796,377440.09571965,0
+IBM.US,D,19691107,000000,11.833,11.9443,11.833,11.9385,648353.20846866,0
+IBM.US,D,19691110,000000,11.9385,12.0487,11.9385,11.998,986231.73086812,0
+IBM.US,D,19691111,000000,11.998,12.0624,11.9785,12.0312,617917.36676517,0
+IBM.US,D,19691112,000000,12.0312,12.0487,11.9785,12.0048,505293.58353409,0
+IBM.US,D,19691113,000000,11.9648,11.9648,11.7609,11.918,989272.95829215,0
+IBM.US,D,19691114,000000,11.918,11.918,11.873,11.873,465720.73881845,0
+IBM.US,D,19691117,000000,11.873,11.8984,11.8184,11.8536,544863.35423278,0
+IBM.US,D,19691118,000000,11.8536,11.8984,11.796,11.8799,697057.93283488,0
+IBM.US,D,19691119,000000,11.8799,11.8868,11.7403,11.7403,888822.28213568,0
+IBM.US,D,19691120,000000,11.6847,11.6847,11.5315,11.6046,1007541.8409549,0
+IBM.US,D,19691121,000000,11.5998,11.5998,11.4769,11.4769,413974.7870282,0
+IBM.US,D,19691124,000000,11.4475,11.4475,11.2593,11.31,946660.93549712,0
+IBM.US,D,19691125,000000,11.31,11.5071,11.3031,11.3246,861432.79121779,0
+IBM.US,D,19691126,000000,11.3382,11.4769,11.3382,11.4475,630093.54785673,0
+IBM.US,D,19691128,000000,11.5071,11.6945,11.5071,11.6759,426147.89410282,0
+IBM.US,D,19691201,000000,11.7277,11.8067,11.7277,11.7765,815775.44230947,0
+IBM.US,D,19691202,000000,11.7609,11.7609,11.629,11.6418,1016672.6959331,0
+IBM.US,D,19691203,000000,11.6418,11.7403,11.6144,11.6144,462676.43737748,0
+IBM.US,D,19691204,000000,11.6144,11.6945,11.5188,11.6759,760978.01637206,0
+IBM.US,D,19691205,000000,11.6759,11.7765,11.6144,11.6759,590521.72781341,0
+IBM.US,D,19691208,000000,11.6759,11.7403,11.629,11.629,697057.93283488,0
+IBM.US,D,19691209,000000,11.629,11.8184,11.6144,11.6418,1132338.7312606,0
+IBM.US,D,19691210,000000,11.6418,11.6418,11.5315,11.629,1162784.8196872,0
+IBM.US,D,19691211,000000,11.629,11.6701,11.6144,11.629,678798.27222296,0
+IBM.US,D,19691212,000000,11.6486,11.7833,11.6486,11.7609,620961.66820615,0
+IBM.US,D,19691215,000000,11.7403,11.7403,11.6486,11.7101,602694.83488803,0
+IBM.US,D,19691216,000000,11.7101,11.7101,11.55,11.55,803596.18720098,0
+IBM.US,D,19691217,000000,11.55,11.5998,11.4544,11.4993,487029.82423291,0
+IBM.US,D,19691218,000000,11.4993,11.8008,11.4769,11.7833,1293669.2882025,0
+IBM.US,D,19691219,000000,11.796,12.0048,11.796,11.9833,1406294.0961059,0
+IBM.US,D,19691222,000000,11.9717,11.9717,11.7833,11.796,891874.78095515,0
+IBM.US,D,19691223,000000,11.7765,11.7765,11.4827,11.4993,1171910.5513039,0
+IBM.US,D,19691224,000000,11.5764,11.7609,11.5764,11.6106,855340.0896466,0
+IBM.US,D,19691226,000000,11.6106,11.8184,11.6106,11.8067,334831.14694156,0
+IBM.US,D,19691229,000000,11.8067,11.8662,11.7101,11.7159,337877.49772715,0
+IBM.US,D,19691230,000000,11.7159,11.7833,11.6623,11.7609,590521.72781341,0
+IBM.US,D,19691231,000000,11.8389,11.918,11.8389,11.918,888822.28213568,0
+IBM.US,D,19700102,000000,11.918,11.9648,11.9062,11.9316,480938.14733404,0
+IBM.US,D,19700105,000000,11.9717,12.0429,11.9717,12.0429,645317.10440619,0
+IBM.US,D,19700106,000000,12.0429,12.0682,11.9785,12.0487,742722.45444939,0
+IBM.US,D,19700107,000000,12.0487,12.0624,11.9785,12.0624,697057.93283488,0
+IBM.US,D,19700108,000000,12.0624,12.0828,12.0195,12.0828,1077547.453357,0
+IBM.US,D,19700109,000000,12.0828,12.117,12.0487,12.0682,891874.78095515,0
+IBM.US,D,19700112,000000,12.0682,12.0976,12.0312,12.0312,578344.52204954,0
+IBM.US,D,19700113,000000,12.0312,12.3005,12.0312,12.2322,1132338.7312606,0
+IBM.US,D,19700114,000000,12.2322,12.281,12.2029,12.2225,596609.30602304,0
+IBM.US,D,19700115,000000,12.2693,12.4761,12.2693,12.4761,642269.72894828,0
+IBM.US,D,19700116,000000,12.4761,12.6538,12.0682,12.0976,1954201.7517797,0
+IBM.US,D,19700119,000000,11.6144,11.6144,11.4339,11.4475,1132338.7312606,0
+IBM.US,D,19700120,000000,11.4475,11.6759,11.2827,11.6623,2559939.8634364,0
+IBM.US,D,19700121,000000,11.6623,11.6623,11.5627,11.6106,1439776.288595,0
+IBM.US,D,19700122,000000,11.6106,11.6759,11.5842,11.6418,971007.14964635,0
+IBM.US,D,19700123,000000,11.6418,11.7403,11.6418,11.6418,1241924.3610846,0
+IBM.US,D,19700126,000000,11.5764,11.5764,11.3978,11.3978,1059285.7434006,0
+IBM.US,D,19700127,000000,11.31,11.31,11.1509,11.2983,1655898.1234405,0
+IBM.US,D,19700128,000000,11.2983,11.3607,11.1314,11.1509,1287584.7840099,0
+IBM.US,D,19700129,000000,11.1509,11.2749,10.9342,11.0728,1631539.6132235,0
+IBM.US,D,19700130,000000,10.9596,11.2749,10.9342,10.9596,651401.60859888,0
+IBM.US,D,19700202,000000,11.024,11.2182,11.024,11.2182,1202351.516369,0
+IBM.US,D,19700203,000000,11.2182,11.3382,11.0065,11.2289,1728949.061956,0
+IBM.US,D,19700204,000000,11.2289,11.3382,11.0065,11.2289,1375859.2790748,0
+IBM.US,D,19700205,000000,11.1021,11.1021,10.9469,11.0806,1244966.6131809,0
+IBM.US,D,19700206,000000,11.0806,11.2983,11.065,11.2749,1071458.8504751,0
+IBM.US,D,19700209,000000,11.3314,11.4993,11.3314,11.4407,867518.32008279,0
+IBM.US,D,19700210,000000,11.4407,11.4993,11.268,11.3148,779245.87436249,0
+IBM.US,D,19700211,000000,11.4056,11.6106,11.4056,11.6106,888822.28213568,0
+IBM.US,D,19700212,000000,11.6106,11.6106,11.4641,11.5129,760978.01637206,0
+IBM.US,D,19700213,000000,11.5129,11.5129,11.3676,11.4124,757938.83829266,0
+IBM.US,D,19700216,000000,11.4124,11.47,11.3764,11.4261,630093.54785673,0
+IBM.US,D,19700217,000000,11.4261,11.4407,11.3148,11.4407,675754.9954543,0
+IBM.US,D,19700218,000000,11.4407,11.6046,11.4339,11.4827,596609.30602304,0
+IBM.US,D,19700219,000000,11.5129,11.5998,11.5129,11.5129,989272.95829215,0
+IBM.US,D,19700220,000000,11.5129,11.5315,11.3822,11.4339,980141.07864157,0
+IBM.US,D,19700224,000000,11.3978,11.3978,11.268,11.268,566171.41497492,0
+IBM.US,D,19700225,000000,11.268,11.4124,10.9596,11.2827,1862880.9059291,0
+IBM.US,D,19700226,000000,11.2827,11.2827,11.1021,11.2593,864474.01864181,0
+IBM.US,D,19700227,000000,11.2593,11.2827,11.1314,11.1314,879695.52584666,0
+IBM.US,D,19700302,000000,11.1314,11.1509,10.9469,10.9723,1512835.424489,0
+IBM.US,D,19700303,000000,10.9723,10.9723,10.8932,10.901,1235832.6841857,0
+IBM.US,D,19700304,000000,10.901,10.9469,10.7429,10.781,1625457.1583755,0
+IBM.US,D,19700305,000000,10.781,10.86,10.7615,10.7673,980141.07864157,0
+IBM.US,D,19700306,000000,10.7615,10.7615,10.579,10.6366,1689381.3406019,0
+IBM.US,D,19700309,000000,10.4677,10.4677,10.3067,10.3643,2222067.4890708,0
+IBM.US,D,19700310,000000,10.414,10.6766,10.414,10.6766,1442823.664053,0
+IBM.US,D,19700311,000000,10.6766,10.86,10.6288,10.7429,1442823.664053,0
+IBM.US,D,19700312,000000,10.7429,10.7488,10.6288,10.7488,980141.07864157,0
+IBM.US,D,19700313,000000,10.7488,10.7615,10.6044,10.6044,660528.3648879,0
+IBM.US,D,19700316,000000,10.5263,10.5263,10.414,10.4677,1141473.6849282,0
+IBM.US,D,19700317,000000,10.4677,10.6004,10.4414,10.5449,1211484.4206918,0
+IBM.US,D,19700318,000000,10.5449,10.6044,10.5389,10.5389,916218.94575976,0
+IBM.US,D,19700319,000000,10.5389,10.5926,10.5039,10.5449,736627.70353358,0
+IBM.US,D,19700320,000000,10.5449,10.5643,10.3916,10.4609,1114074.9719594,0
+IBM.US,D,19700323,000000,10.4609,10.5595,10.3916,10.5311,508333.7862858,0
+IBM.US,D,19700324,000000,10.5311,10.7303,10.5311,10.7303,657489.1868085,0
+IBM.US,D,19700325,000000,10.7723,11.024,10.7723,10.8932,1896368.2217799,0
+IBM.US,D,19700326,000000,10.8932,10.9596,10.8825,10.901,684884.82576027,0
+IBM.US,D,19700330,000000,10.9342,11.0435,10.9342,11.0123,776199.5235769,0
+IBM.US,D,19700331,000000,11.0123,11.0728,10.9918,11.0728,897956.21113089,0
+IBM.US,D,19700401,000000,11.0728,11.1392,11.0309,11.0435,794466.35689502,0
+IBM.US,D,19700402,000000,11.024,11.024,10.8474,10.86,636179.07672173,0
+IBM.US,D,19700403,000000,10.8171,10.8171,10.659,10.6766,706190.83715778,0
+IBM.US,D,19700406,000000,10.579,10.579,10.3818,10.4795,1360632.6485084,0
+IBM.US,D,19700407,000000,10.4795,10.5643,10.4336,10.4677,846207.1853237,0
+IBM.US,D,19700408,000000,10.4677,10.6004,10.4482,10.6004,651401.60859888,0
+IBM.US,D,19700409,000000,10.6454,10.8093,10.6454,10.659,934489.87776712,0
+IBM.US,D,19700410,000000,10.659,11.024,10.659,10.8415,2279899.9943984,0
+IBM.US,D,19700413,000000,10.8269,10.8269,10.6766,10.6932,645317.10440619,0
+IBM.US,D,19700414,000000,10.6766,10.6766,10.5039,10.622,964926.74414292,0
+IBM.US,D,19700415,000000,10.622,10.6932,10.5595,10.5722,678798.27222296,0
+IBM.US,D,19700416,000000,10.5722,10.6288,10.4795,10.4931,700103.25894816,0
+IBM.US,D,19700417,000000,10.4931,10.579,10.4482,10.5449,830991.82615274,0
+IBM.US,D,19700420,000000,10.5643,10.659,10.5643,10.6102,666624.14047602,0
+IBM.US,D,19700421,000000,10.6102,10.6288,10.498,10.498,654448.98405679,0
+IBM.US,D,19700422,000000,10.455,10.455,10.2355,10.2355,2060740.0061458,0
+IBM.US,D,19700423,000000,10.2355,10.2891,10.1262,10.1262,1613283.0266285,0
+IBM.US,D,19700424,000000,10.1262,10.1906,10.0061,10.1047,1296713.5896435,0
+IBM.US,D,19700427,000000,10.1047,10.1398,9.79826,9.86364,2499066.1306848,0
+IBM.US,D,19700428,000000,9.80314,9.80314,9.48596,9.49475,3077407.5787174,0
+IBM.US,D,19700429,000000,9.49475,9.84217,9.363,9.81972,3168729.4492402,0
+IBM.US,D,19700430,000000,9.81972,9.81972,9.63332,9.74458,1406294.0961059,0
+IBM.US,D,19700501,000000,9.74458,9.77776,9.55135,9.70554,1394114.8409974,0
+IBM.US,D,19700504,000000,9.64113,9.64113,9.22568,9.25565,2620820.7688942,0
+IBM.US,D,19700505,000000,9.25565,9.29078,9.12643,9.25565,2097263.4260589,0
+IBM.US,D,19700506,000000,9.25565,9.52305,9.17269,9.40105,2441228.5019957,0
+IBM.US,D,19700507,000000,9.40105,9.48596,9.40105,9.47425,830991.82615274,0
+IBM.US,D,19700508,000000,9.47425,9.50352,9.38934,9.50352,815775.44230947,0
+IBM.US,D,19700511,000000,9.46546,9.46546,9.32103,9.33469,703144.48637219,0
+IBM.US,D,19700512,000000,9.33469,9.43131,9.09403,9.23924,1482394.459424,0
+IBM.US,D,19700513,000000,9.11882,9.11882,8.96862,8.99488,2502104.2840919,0
+IBM.US,D,19700514,000000,8.97712,8.97712,8.56772,8.78515,2535585.4519086,0
+IBM.US,D,19700515,000000,8.78515,8.86186,8.59992,8.8564,3190031.3619485,0
+IBM.US,D,19700518,000000,8.8564,8.87679,8.81911,8.83122,1199306.1902556,0
+IBM.US,D,19700519,000000,8.78515,8.78515,8.45705,8.45705,1549360.8937467,0
+IBM.US,D,19700520,000000,8.35897,8.35897,8.15997,8.19413,2398615.4545283,0
+IBM.US,D,19700521,000000,8.03701,8.03701,7.75477,8.03038,3859696.7298486,0
+IBM.US,D,19700522,000000,8.03038,8.17344,7.95191,8.11459,1771561.084751,0
+IBM.US,D,19700525,000000,8.08854,8.08854,7.88496,7.88496,1540224.9154069,0
+IBM.US,D,19700526,000000,7.88496,8.08854,7.78493,7.916,3512690.4264877,0
+IBM.US,D,19700527,000000,8.01437,8.52204,8.01437,8.46934,2852161.0369276,0
+IBM.US,D,19700528,000000,8.46934,8.75666,8.46934,8.73186,3180905.6303318,0
+IBM.US,D,19700529,000000,8.73186,9.15307,8.62119,9.09403,2709094.2392868,0
+IBM.US,D,19700601,000000,9.09403,9.38934,9.02874,9.38934,2526463.8189812,0
+IBM.US,D,19700602,000000,9.37177,9.37177,9.13307,9.25565,1835486.2916497,0
+IBM.US,D,19700603,000000,9.25565,9.31127,9.09403,9.25565,2036389.6933073,0
+IBM.US,D,19700604,000000,9.1968,9.1968,8.83765,8.86937,1643722.9670212,0
+IBM.US,D,19700605,000000,8.86937,8.93564,8.6412,8.83122,2346866.4287211,0
+IBM.US,D,19700608,000000,8.83122,8.94227,8.67283,8.70727,934489.87776712,0
+IBM.US,D,19700609,000000,8.70727,8.81911,8.66648,8.77129,1010583.0683789,0
+IBM.US,D,19700610,000000,8.77129,8.79149,8.56772,8.68472,983189.47877178,0
+IBM.US,D,19700611,000000,8.57387,8.57387,8.46329,8.47451,1357593.4704289,0
+IBM.US,D,19700612,000000,8.47451,8.50243,8.28665,8.46934,1458039.0232238,0
+IBM.US,D,19700615,000000,8.46934,8.59992,8.325,8.46934,1138431.4328317,0
+IBM.US,D,19700616,000000,8.47451,8.86186,8.47451,8.86186,1013625.3204753,0
+IBM.US,D,19700617,000000,8.86186,8.92314,8.67283,8.69195,1366724.3254073,0
+IBM.US,D,19700618,000000,8.69195,8.89728,8.50243,8.89728,1226699.7798628,0
+IBM.US,D,19700619,000000,8.89728,9.02308,8.83765,8.83765,1098857.5634438,0
+IBM.US,D,19700622,000000,8.83765,8.93564,8.67283,8.78515,1056242.4666319,0
+IBM.US,D,19700623,000000,8.78515,8.83122,8.40933,8.40933,1104946.1663257,0
+IBM.US,D,19700624,000000,8.40933,8.57387,8.33808,8.33808,1643722.9670212,0
+IBM.US,D,19700625,000000,8.39605,8.56772,8.39605,8.43665,2386439.2734367,0
+IBM.US,D,19700626,000000,8.43665,8.53561,8.35389,8.42416,1302798.0938361,0
+IBM.US,D,19700629,000000,8.42416,8.50243,8.325,8.42416,1311935.0968484,0
+IBM.US,D,19700630,000000,8.42416,8.4953,8.17344,8.17344,1668071.2305151,0
+IBM.US,D,19700701,000000,8.17344,8.33017,8.17344,8.305,1184084.6830509,0
+IBM.US,D,19700702,000000,8.305,8.35389,8.17344,8.20204,1150601.4658895,0
+IBM.US,D,19700706,000000,8.18789,8.18789,7.98187,7.99689,1254095.4188146,0
+IBM.US,D,19700707,000000,7.99689,8.08854,7.916,7.93005,1461083.3246649,0
+IBM.US,D,19700708,000000,7.96528,8.25874,7.96528,8.25874,1829397.6887678,0
+IBM.US,D,19700709,000000,8.25874,8.36931,8.19413,8.3171,1409336.3482023,0
+IBM.US,D,19700710,000000,8.3171,8.325,8.1344,8.18789,904043.78934051,0
+IBM.US,D,19700713,000000,8.18789,8.23903,8.01437,8.10278,1266272.6245785,0
+IBM.US,D,19700714,000000,8.10278,8.23122,8.10278,8.21911,1107989.4430944,0
+IBM.US,D,19700715,000000,8.21911,8.27328,8.17344,8.23903,1299756.8664122,0
+IBM.US,D,19700716,000000,8.2519,8.35897,8.2519,8.305,1531092.0110839,0
+IBM.US,D,19700717,000000,8.36423,8.50243,8.36423,8.48788,1920721.6086353,0
+IBM.US,D,19700720,000000,8.48788,8.58733,8.43041,8.43665,1686336.0144886,0
+IBM.US,D,19700721,000000,8.43665,8.44992,8.38327,8.43041,733584.42676493,0
+IBM.US,D,19700722,000000,8.43041,8.46934,8.29202,8.305,1528053.8576769,0
+IBM.US,D,19700723,000000,8.305,8.45705,8.29202,8.40308,1759391.0516933,0
+IBM.US,D,19700724,000000,8.36931,8.36931,8.27328,8.29884,1177995.0554966,0
+IBM.US,D,19700727,000000,8.29884,8.33808,8.21911,8.28665,642269.72894828,0
+IBM.US,D,19700728,000000,8.28665,8.29884,8.21911,8.26567,916218.94575976,0
+IBM.US,D,19700729,000000,8.26567,8.305,8.2519,8.25874,1025799.4522222,0
+IBM.US,D,19700730,000000,8.25874,8.33017,8.25874,8.29202,958839.16593329,0
+IBM.US,D,19700731,000000,8.28665,8.28665,8.21307,8.2519,928401.27488519,0
+IBM.US,D,19700803,000000,8.23903,8.23903,8.11459,8.15304,1098857.5634438,0
+IBM.US,D,19700804,000000,8.15304,8.19413,8.08092,8.18789,1226699.7798628,0
+IBM.US,D,19700805,000000,8.18789,8.20204,8.15304,8.16671,511381.16174371,0
+IBM.US,D,19700806,000000,8.16671,8.16671,8.09517,8.12846,636179.07672173,0
+IBM.US,D,19700807,000000,8.12846,8.14113,8.01437,8.03038,1098857.5634438,0
+IBM.US,D,19700810,000000,8.03038,8.03038,7.79781,7.86515,1744171.5938331,0
+IBM.US,D,19700811,000000,7.83988,7.83988,7.72569,7.79146,1129298.5285089,0
+IBM.US,D,19700812,000000,7.71222,7.71222,7.53577,7.54153,1872017.9089414,0
+IBM.US,D,19700813,000000,7.52328,7.52328,7.15536,7.29189,4940290.5339912,0
+IBM.US,D,19700814,000000,7.35845,7.51772,7.35845,7.51772,1683289.6637031,0
+IBM.US,D,19700817,000000,7.51772,7.69388,7.43779,7.69388,1171910.5513039,0
+IBM.US,D,19700818,000000,7.701,7.85763,7.701,7.83988,1786781.5672836,0
+IBM.US,D,19700819,000000,7.83988,7.93668,7.80513,7.83988,1062332.0941862,0
+IBM.US,D,19700820,000000,7.83988,8.00158,7.72012,8.00158,1330195.7821326,0
+IBM.US,D,19700821,000000,8.00158,8.17344,7.97015,8.15304,1646766.2437899,0
+IBM.US,D,19700824,000000,8.305,8.59455,8.305,8.59455,3186990.1345245,0
+IBM.US,D,19700825,000000,8.59455,8.76407,8.50243,8.63486,2459493.2859692,0
+IBM.US,D,19700826,000000,8.63486,8.83122,8.59992,8.62666,1677200.0361488,0
+IBM.US,D,19700827,000000,8.62666,8.75666,8.52849,8.67283,1299756.8664122,0
+IBM.US,D,19700828,000000,8.67283,8.87679,8.67283,8.86937,1391076.6875904,0
+IBM.US,D,19700831,000000,8.81911,8.81911,8.70727,8.70727,858388.48977682,0
+IBM.US,D,19700901,000000,8.67283,8.67283,8.53561,8.63486,1248012.9639665,0
+IBM.US,D,19700902,000000,8.63486,8.63486,8.48154,8.63486,1251055.2160628,0
+IBM.US,D,19700903,000000,8.69195,8.83765,8.69195,8.82458,1263232.4218268,0
+IBM.US,D,19700904,000000,8.82458,8.96199,8.80545,8.89728,1190175.3352774,0
+IBM.US,D,19700908,000000,8.89728,8.99488,8.73186,8.99488,1424561.9540964,0
+IBM.US,D,19700909,000000,8.99488,9.05304,8.83765,8.9288,1485436.7115203,0
+IBM.US,D,19700910,000000,8.8564,8.8564,8.76407,8.77129,1159739.4935739,0
+IBM.US,D,19700911,000000,8.77129,8.86186,8.77129,8.79149,754896.58619632,0
+IBM.US,D,19700914,000000,8.79149,8.84976,8.65281,8.69917,1214525.6481159,0
+IBM.US,D,19700915,000000,8.69917,8.72005,8.60704,8.71449,764023.34248534,0
+IBM.US,D,19700916,000000,8.71449,8.87679,8.70727,8.86186,867518.32008279,0
+IBM.US,D,19700917,000000,8.9288,9.05967,8.9288,9.04104,1174956.9020895,0
+IBM.US,D,19700918,000000,9.06631,9.31127,9.06631,9.16693,1284537.4085519,0
+IBM.US,D,19700921,000000,9.16693,9.17269,8.95642,9.00903,1360632.6485084,0
+IBM.US,D,19700922,000000,9.00054,9.00054,8.87679,8.93564,1001452.2134006,0
+IBM.US,D,19700923,000000,8.95642,9.19104,8.95642,9.19104,1887231.2187676,0
+IBM.US,D,19700924,000000,9.22568,9.43522,9.22568,9.43522,2246418.8265815,0
+IBM.US,D,19700925,000000,9.43522,9.52695,9.38934,9.43522,1287584.7840099,0
+IBM.US,D,19700928,000000,9.43522,9.55135,9.38934,9.48596,751848.1860661,0
+IBM.US,D,19700929,000000,9.48596,9.57379,9.35714,9.53768,1165831.1704728,0
+IBM.US,D,19700930,000000,9.53768,9.66553,9.53182,9.53768,1299756.8664122,0
+IBM.US,D,19701001,000000,9.53768,9.71042,9.53768,9.71042,754896.58619632,0
+IBM.US,D,19701002,000000,9.73579,9.84217,9.73579,9.79142,1482394.459424,0
+IBM.US,D,19701005,000000,9.82851,10.0725,9.82851,10.0335,1114074.9719594,0
+IBM.US,D,19701006,000000,10.0383,10.132,10.0383,10.0451,1241924.3610846,0
+IBM.US,D,19701007,000000,10.0383,10.0383,9.86364,9.99928,1059285.7434006,0
+IBM.US,D,19701008,000000,9.97299,9.97299,9.74458,9.75727,1174956.9020895,0
+IBM.US,D,19701009,000000,9.75727,9.76409,9.6099,9.68407,1165831.1704728,0
+IBM.US,D,19701012,000000,9.64113,9.64113,9.43522,9.49475,931443.52698153,0
+IBM.US,D,19701013,000000,9.49475,9.58843,9.35714,9.55135,843164.93322736,0
+IBM.US,D,19701014,000000,9.55135,9.64113,9.49475,9.53182,535729.42523757,0
+IBM.US,D,19701015,000000,9.53182,9.64601,9.53182,9.58843,642269.72894828,0
+IBM.US,D,19701016,000000,9.58843,9.60014,9.48596,9.51134,943616.63405615,0
+IBM.US,D,19701019,000000,9.37665,9.37665,9.25565,9.30443,1165831.1704728,0
+IBM.US,D,19701020,000000,9.30443,9.55135,9.30443,9.52305,779245.87436249,0
+IBM.US,D,19701021,000000,9.52305,9.66553,9.44302,9.44789,861432.79121779,0
+IBM.US,D,19701022,000000,9.44789,9.46546,9.363,9.42351,581385.74947357,0
+IBM.US,D,19701023,000000,9.44302,9.66065,9.44302,9.64601,608784.46244227,0
+IBM.US,D,19701026,000000,9.64113,9.64113,9.45375,9.47425,599653.607464,0
+IBM.US,D,19701027,000000,9.47425,9.52305,9.45375,9.52305,681838.47497468,0
+IBM.US,D,19701028,000000,9.52305,9.72506,9.46546,9.69676,830991.82615274,0
+IBM.US,D,19701029,000000,9.71042,9.80704,9.71042,9.76409,1153651.9153644,0
+IBM.US,D,19701030,000000,9.71042,9.71042,9.58843,9.6099,907090.1401261,0
+IBM.US,D,19701102,000000,9.6099,9.80314,9.57379,9.80314,1050154.8884222,0
+IBM.US,D,19701103,000000,9.80314,9.83631,9.68407,9.68407,824904.24794312,0
+IBM.US,D,19701104,000000,9.69188,9.82851,9.69188,9.69188,694016.70541085,0
+IBM.US,D,19701105,000000,9.69188,9.69676,9.56599,9.57379,837081.45370699,0
+IBM.US,D,19701106,000000,9.57379,9.6099,9.53182,9.6099,873604.87362009,0
+IBM.US,D,19701109,000000,9.66065,9.77776,9.66065,9.73092,1388028.2874602,0
+IBM.US,D,19701110,000000,9.75727,9.80704,9.75727,9.77776,1022763.3481597,0
+IBM.US,D,19701111,000000,9.77776,9.90659,9.72506,9.72506,1214525.6481159,0
+IBM.US,D,19701112,000000,9.72506,9.76409,9.69188,9.71921,1168866.249863,0
+IBM.US,D,19701113,000000,9.67626,9.67626,9.58843,9.58843,1028846.8276801,0
+IBM.US,D,19701117,000000,9.59527,9.66065,9.56013,9.5816,608784.46244227,0
+IBM.US,D,19701118,000000,9.56599,9.56599,9.48596,9.50352,928401.27488519,0
+IBM.US,D,19701119,000000,9.50352,9.58843,9.48596,9.52305,764023.34248534,0
+IBM.US,D,19701120,000000,9.52305,9.70554,9.51134,9.69676,827947.52471177,0
+IBM.US,D,19701123,000000,9.71042,9.82851,9.71042,9.77776,1363677.9746217,0
+IBM.US,D,19701124,000000,9.77776,9.80704,9.66065,9.80704,1177995.0554966,0
+IBM.US,D,19701125,000000,9.80704,9.83631,9.73579,9.77776,1433688.7103854,0
+IBM.US,D,19701127,000000,9.77776,10.094,9.76409,10.094,1525003.408202,0
+IBM.US,D,19701130,000000,10.094,10.1047,9.98663,10.0451,1384987.0600361,0
+IBM.US,D,19701201,000000,10.0451,10.1047,10.0139,10.0725,1281491.0577663,0
+IBM.US,D,19701202,000000,10.0725,10.2775,10.0657,10.2715,1728949.061956,0
+IBM.US,D,19701203,000000,10.2715,10.2999,10.1447,10.1906,1607191.3497296,0
+IBM.US,D,19701204,000000,10.1906,10.2959,10.1047,10.1964,1232788.3827447,0
+IBM.US,D,19701207,000000,10.1964,10.336,10.171,10.336,1104946.1663257,0
+IBM.US,D,19701208,000000,10.336,10.4414,10.2959,10.3438,1464125.5767612,0
+IBM.US,D,19701209,000000,10.3438,10.3994,10.2891,10.375,1156686.9947545,0
+IBM.US,D,19701210,000000,10.375,10.4609,10.3702,10.3818,1062332.0941862,0
+IBM.US,D,19701211,000000,10.3818,10.4336,10.3702,10.3702,931443.52698153,0
+IBM.US,D,19701214,000000,10.3643,10.3643,10.1584,10.1672,1010583.0683789,0
+IBM.US,D,19701215,000000,10.1672,10.1906,10.1262,10.171,904043.78934051,0
+IBM.US,D,19701216,000000,10.171,10.2715,10.1672,10.2355,748809.00798669,0
+IBM.US,D,19701217,000000,10.2355,10.3282,10.2355,10.2355,861432.79121779,0
+IBM.US,D,19701218,000000,10.2355,10.3643,10.2355,10.3194,922312.67200325,0
+IBM.US,D,19701221,000000,10.3194,10.4062,10.2891,10.375,764023.34248534,0
+IBM.US,D,19701222,000000,10.375,10.4287,10.3135,10.336,1044068.3348849,0
+IBM.US,D,19701223,000000,10.336,10.3643,10.171,10.2238,2219022.1629575,0
+IBM.US,D,19701224,000000,10.2296,10.3282,10.2296,10.2999,967968.99623926,0
+IBM.US,D,19701228,000000,10.336,10.414,10.336,10.414,593562.95523744,0
+IBM.US,D,19701229,000000,10.414,10.4795,10.3702,10.4736,1080589.7054535,0
+IBM.US,D,19701230,000000,10.4736,10.4931,10.4336,10.4482,651401.60859888,0
+IBM.US,D,19701231,000000,10.4482,10.4609,10.3574,10.3916,800553.93510464,0
+IBM.US,D,19710104,000000,10.3643,10.3643,10.212,10.2355,818813.59571657,0
+IBM.US,D,19710105,000000,10.2355,10.4062,10.1906,10.3438,858388.48977682,0
+IBM.US,D,19710106,000000,10.3438,10.4795,10.336,10.3994,742722.45444939,0
+IBM.US,D,19710107,000000,10.3994,10.4482,10.3282,10.3438,843164.93322736,0
+IBM.US,D,19710108,000000,10.3438,10.3643,10.2715,10.2891,870563.64619606,0
+IBM.US,D,19710111,000000,10.2715,10.2715,10.1447,10.2238,1497608.7939226,0
+IBM.US,D,19710112,000000,10.2238,10.3574,10.212,10.3282,983189.47877178,0
+IBM.US,D,19710113,000000,10.3282,10.3916,10.3194,10.3194,1369767.6021759,0
+IBM.US,D,19710114,000000,10.3194,10.336,10.2433,10.2891,958839.16593329,0
+IBM.US,D,19710115,000000,10.2891,10.2999,10.1398,10.1398,1095810.187986,0
+IBM.US,D,19710118,000000,10.171,10.2637,10.171,10.1964,815775.44230947,0
+IBM.US,D,19710119,000000,10.1964,10.2715,10.1964,10.2296,964926.74414292,0
+IBM.US,D,19710120,000000,10.2296,10.2959,10.2062,10.2959,642269.72894828,0
+IBM.US,D,19710121,000000,10.2959,10.336,10.2559,10.3194,834033.05357678,0
+IBM.US,D,19710122,000000,10.3438,10.3916,10.3438,10.3574,1238878.010299,0
+IBM.US,D,19710125,000000,10.5263,10.5263,10.3438,10.5263,1628499.4104718,0
+IBM.US,D,19710126,000000,10.5643,10.7254,10.5643,10.6658,1482394.459424,0
+IBM.US,D,19710127,000000,10.6658,10.6658,10.4482,10.5449,1400205.493224,0
+IBM.US,D,19710128,000000,10.498,10.498,10.3702,10.3818,1083636.056239,0
+IBM.US,D,19710129,000000,10.4062,10.6454,10.4062,10.6454,1034938.504579,0
+IBM.US,D,19710201,000000,10.6454,10.7303,10.6288,10.701,934489.87776712,0
+IBM.US,D,19710202,000000,10.701,10.7488,10.659,10.7254,1117125.4214343,0
+IBM.US,D,19710203,000000,10.7254,10.7673,10.6766,10.7488,706190.83715778,0
+IBM.US,D,19710204,000000,10.7488,10.8269,10.6932,10.8093,904043.78934051,0
+IBM.US,D,19710205,000000,10.8093,11.0367,10.7381,11.0065,1193219.6367184,0
+IBM.US,D,19710208,000000,11.0065,11.1743,10.8756,11.145,1047113.6609982,0
+IBM.US,D,19710209,000000,11.145,11.1646,11.065,11.0728,980141.07864157,0
+IBM.US,D,19710210,000000,11.0591,11.0591,10.9342,11.0309,943616.63405615,0
+IBM.US,D,19710211,000000,11.0309,11.1021,11.0123,11.0806,843164.93322736,0
+IBM.US,D,19710212,000000,11.0806,11.1021,11.0367,11.1021,557044.6586859,0
+IBM.US,D,19710216,000000,11.1021,11.2348,11.0806,11.1743,995365.65986333,0
+IBM.US,D,19710217,000000,11.1314,11.1314,10.9791,11.0065,949703.18759345,0
+IBM.US,D,19710218,000000,11.0065,11.0309,10.7673,10.7673,1196264.9628317,0
+IBM.US,D,19710219,000000,10.7673,10.8474,10.6932,10.7381,1007541.8409549,0
+IBM.US,D,19710222,000000,10.7381,10.8269,10.6766,10.8093,797510.65833599,0
+IBM.US,D,19710223,000000,10.8093,10.9723,10.781,10.9655,557044.6586859,0
+IBM.US,D,19710224,000000,10.9918,11.1021,10.9918,11.065,706190.83715778,0
+IBM.US,D,19710225,000000,11.065,11.0806,10.9284,10.9284,733584.42676493,0
+IBM.US,D,19710226,000000,10.9284,11.0065,10.86,11.0065,821858.92182984,0
+IBM.US,D,19710301,000000,11.0065,11.0982,10.9469,11.0914,690969.32995294,0
+IBM.US,D,19710302,000000,11.0728,11.0728,10.9918,11.0591,651401.60859888,0
+IBM.US,D,19710303,000000,11.0591,11.065,10.9918,11.0309,553997.283228,0
+IBM.US,D,19710304,000000,11.065,11.2104,11.065,11.145,873604.87362009,0
+IBM.US,D,19710305,000000,11.1646,11.3031,11.1646,11.3031,1007541.8409549,0
+IBM.US,D,19710308,000000,11.3031,11.3978,11.2289,11.3978,943616.63405615,0
+IBM.US,D,19710309,000000,11.3978,11.47,11.3822,11.4124,1150601.4658895,0
+IBM.US,D,19710310,000000,11.4124,11.4603,11.4056,11.4056,581385.74947357,0
+IBM.US,D,19710311,000000,11.4056,11.4339,11.3314,11.3764,1165831.1704728,0
+IBM.US,D,19710312,000000,11.3764,11.5764,11.3676,11.5764,992320.33375006,0
+IBM.US,D,19710315,000000,11.5764,11.9316,11.5432,11.8868,1019714.9480296,0
+IBM.US,D,19710316,000000,11.8799,11.8799,11.7833,11.8536,1324105.129906,0
+IBM.US,D,19710317,000000,11.8536,11.9062,11.7403,11.8868,888822.28213568,0
+IBM.US,D,19710318,000000,11.8868,11.9648,11.796,11.8067,739673.02964686,0
+IBM.US,D,19710319,000000,11.8067,11.8476,11.7101,11.796,1083636.056239,0
+IBM.US,D,19710322,000000,11.796,11.833,11.7277,11.7277,773158.29615287,0
+IBM.US,D,19710323,000000,11.7277,11.7609,11.6144,11.6359,864474.01864181,0
+IBM.US,D,19710324,000000,11.6359,11.6759,11.5764,11.6106,703144.48637219,0
+IBM.US,D,19710325,000000,11.6106,11.6486,11.4769,11.6418,770112.97003959,0
+IBM.US,D,19710326,000000,11.6486,11.7403,11.6486,11.7101,563128.13820627,0
+IBM.US,D,19710329,000000,11.7101,11.7765,11.6623,11.6623,477892.82122076,0
+IBM.US,D,19710330,000000,11.6623,11.7159,11.6486,11.6759,417022.16248611,0
+IBM.US,D,19710331,000000,11.6759,11.7687,11.6418,11.6945,444418.82611019,0
+IBM.US,D,19710401,000000,11.6945,11.7101,11.5842,11.6418,474856.71715829,0
+IBM.US,D,19710402,000000,11.6418,11.7403,11.6144,11.7101,417022.16248611,0
+IBM.US,D,19710405,000000,11.7101,11.8008,11.6623,11.8008,642269.72894828,0
+IBM.US,D,19710406,000000,11.8008,11.8662,11.7403,11.8126,1226699.7798628,0
+IBM.US,D,19710407,000000,11.8126,11.9062,11.7765,11.8067,980141.07864157,0
+IBM.US,D,19710408,000000,11.8067,11.8389,11.6418,11.6701,1184084.6830509,0
+IBM.US,D,19710412,000000,11.6701,11.796,11.6623,11.6759,733584.42676493,0
+IBM.US,D,19710413,000000,11.6759,11.8126,11.6759,11.7101,1241924.3610846,0
+IBM.US,D,19710414,000000,11.7101,11.7462,11.6623,11.7315,764023.34248534,0
+IBM.US,D,19710415,000000,11.7315,11.7315,11.6486,11.6486,1321063.902482,0
+IBM.US,D,19710416,000000,11.5686,11.5686,11.5129,11.5129,7281073.483192,0
+IBM.US,D,19710419,000000,11.5432,11.6144,11.5432,11.5764,617917.36676517,0
+IBM.US,D,19710420,000000,11.5764,11.6418,11.5764,11.6418,940570.28327055,0
+IBM.US,D,19710421,000000,11.6359,11.6359,11.5188,11.5432,846207.1853237,0
+IBM.US,D,19710422,000000,11.5315,11.5315,11.4124,11.5129,1692424.6173706,0
+IBM.US,D,19710423,000000,11.5129,11.6701,11.4827,11.6106,952748.51370674,0
+IBM.US,D,19710426,000000,11.6106,11.7101,11.5998,11.6418,818813.59571657,0
+IBM.US,D,19710427,000000,11.6418,11.7277,11.629,11.7101,575304.31929782,0
+IBM.US,D,19710428,000000,11.7315,11.8126,11.7315,11.8126,803596.18720098,0
+IBM.US,D,19710429,000000,11.8126,11.8389,11.8067,11.8389,1138431.4328317,0
+IBM.US,D,19710430,000000,11.8126,11.8126,11.6623,11.7023,581385.74947357,0
+IBM.US,D,19710503,000000,11.6106,11.6106,11.4603,11.55,958839.16593329,0
+IBM.US,D,19710504,000000,11.55,11.629,11.5383,11.5627,523552.2194737,0
+IBM.US,D,19710505,000000,11.5432,11.5432,11.4124,11.5432,1117125.4214343,0
+IBM.US,D,19710506,000000,11.5432,11.6046,11.5071,11.5071,776199.5235769,0
+IBM.US,D,19710507,000000,11.4339,11.4339,11.3031,11.346,1254095.4188146,0
+IBM.US,D,19710510,000000,11.346,11.346,11.2593,11.2749,1077547.453357,0
+IBM.US,D,19710511,000000,11.2749,11.2983,11.1967,11.1967,1220617.3250148,0
+IBM.US,D,19710512,000000,11.1967,11.268,11.1802,11.2036,913177.71833573,0
+IBM.US,D,19710513,000000,11.2036,11.2417,11.0806,11.1314,943616.63405615,0
+IBM.US,D,19710514,000000,11.0914,11.0914,10.9342,10.9723,1050154.8884222,0
+IBM.US,D,19710517,000000,10.9723,11.268,10.8337,10.9284,1047113.6609982,0
+IBM.US,D,19710518,000000,10.9284,11.1021,10.905,11.0591,703144.48637219,0
+IBM.US,D,19710519,000000,11.0591,11.1889,11.0591,11.1802,666624.14047602,0
+IBM.US,D,19710520,000000,11.1802,11.4407,11.1802,11.3822,1025799.4522222,0
+IBM.US,D,19710521,000000,11.3676,11.3676,11.2348,11.2465,614873.06532421,0
+IBM.US,D,19710524,000000,11.2182,11.2182,11.1509,11.1509,456586.80982324,0
+IBM.US,D,19710525,000000,11.1138,11.1138,10.9997,11.024,1114074.9719594,0
+IBM.US,D,19710526,000000,11.024,11.107,11.0065,11.0309,818813.59571657,0
+IBM.US,D,19710527,000000,11.0309,11.0591,10.9284,10.9284,815775.44230947,0
+IBM.US,D,19710528,000000,10.8932,10.8932,10.6288,10.6932,2471666.3930438,0
+IBM.US,D,19710601,000000,10.7098,10.8415,10.7098,10.7488,1107989.4430944,0
+IBM.US,D,19710602,000000,10.7488,10.7615,10.659,10.6766,1199306.1902556,0
+IBM.US,D,19710603,000000,10.6766,10.7254,10.4931,10.5039,3838390.718451,0
+IBM.US,D,19710604,000000,10.5389,10.7615,10.5389,10.6044,1357593.4704289,0
+IBM.US,D,19710607,000000,10.5926,10.5926,10.3702,10.3916,1531092.0110839,0
+IBM.US,D,19710608,000000,10.3916,10.4482,10.1769,10.2238,1777652.7616498,0
+IBM.US,D,19710609,000000,10.2238,10.414,10.0725,10.4062,3707503.1759187,0
+IBM.US,D,19710610,000000,10.4287,10.5311,10.4287,10.5117,1792875.293527,0
+IBM.US,D,19710611,000000,10.579,10.659,10.579,10.6102,916218.94575976,0
+IBM.US,D,19710614,000000,10.579,10.579,10.3994,10.42,1388028.2874602,0
+IBM.US,D,19710615,000000,10.42,10.5449,10.3916,10.5117,1074505.2012607,0
+IBM.US,D,19710616,000000,10.5117,10.6288,10.498,10.579,815775.44230947,0
+IBM.US,D,19710617,000000,10.579,10.5926,10.498,10.498,788378.77868539,0
+IBM.US,D,19710618,000000,10.4736,10.4736,10.2999,10.3194,1741126.2677198,0
+IBM.US,D,19710621,000000,10.3194,10.3643,10.2238,10.2715,1598060.4947514,0
+IBM.US,D,19710622,000000,10.2715,10.3818,10.2433,10.2959,1321063.902482,0
+IBM.US,D,19710623,000000,10.2959,10.3438,10.2775,10.3067,1047113.6609982,0
+IBM.US,D,19710624,000000,10.3067,10.3282,10.2238,10.2355,1111036.8185523,0
+IBM.US,D,19710625,000000,10.2062,10.2062,10.1398,10.1769,1147560.2384654,0
+IBM.US,D,19710628,000000,10.1769,10.2238,10.1584,10.1964,764023.34248534,0
+IBM.US,D,19710629,000000,10.1964,10.2775,10.1964,10.2715,1153651.9153644,0
+IBM.US,D,19710630,000000,10.3194,10.3818,10.3194,10.3702,1034938.504579,0
+IBM.US,D,19710701,000000,10.3702,10.414,10.3643,10.3916,721411.31969031,0
+IBM.US,D,19710702,000000,10.3916,10.4414,10.3643,10.4336,712279.44003971,0
+IBM.US,D,19710706,000000,10.3818,10.3818,10.2999,10.3574,736627.70353358,0
+IBM.US,D,19710707,000000,10.3574,10.375,10.1398,10.1906,891874.78095515,0
+IBM.US,D,19710708,000000,10.1906,10.2559,10.1672,10.1769,1381941.7339228,0
+IBM.US,D,19710709,000000,10.1769,10.3574,10.1769,10.336,1132338.7312606,0
+IBM.US,D,19710712,000000,10.336,10.336,10.2891,10.2999,958839.16593329,0
+IBM.US,D,19710713,000000,10.2891,10.2891,9.85681,9.87828,3795773.5722944,0
+IBM.US,D,19710714,000000,9.84217,9.84217,9.64601,9.80704,5969144.5343775,0
+IBM.US,D,19710715,000000,9.80704,9.87828,9.73092,9.74458,2130751.7665818,0
+IBM.US,D,19710716,000000,9.74458,9.86364,9.60014,9.63332,2684743.9264483,0
+IBM.US,D,19710719,000000,9.63332,9.70554,9.58843,9.69676,1637637.4381562,0
+IBM.US,D,19710720,000000,9.76409,9.87828,9.76409,9.77776,1458039.0232238,0
+IBM.US,D,19710721,000000,9.79826,9.87048,9.79826,9.87048,1013625.3204753,0
+IBM.US,D,19710722,000000,9.87048,9.87048,9.76409,9.79826,967968.99623926,0
+IBM.US,D,19710723,000000,9.79826,9.79826,9.70554,9.74458,891874.78095515,0
+IBM.US,D,19710726,000000,9.74458,9.79826,9.67626,9.70554,995365.65986333,0
+IBM.US,D,19710727,000000,9.67626,9.67626,9.52695,9.57379,1016672.6959331,0
+IBM.US,D,19710728,000000,9.57379,9.84217,9.56013,9.79826,2334694.3463188,0
+IBM.US,D,19710729,000000,9.79826,9.80704,9.60014,9.70554,1275406.5535737,0
+IBM.US,D,19710730,000000,9.70554,9.73579,9.49475,9.52695,1421515.6033108,0
+IBM.US,D,19710802,000000,9.57379,9.67626,9.57379,9.60404,946660.93549712,0
+IBM.US,D,19710803,000000,9.60404,9.64113,9.45375,9.48596,1488479.988289,0
+IBM.US,D,19710804,000000,9.48596,9.57379,9.33469,9.38934,1713728.5794235,0
+IBM.US,D,19710805,000000,9.38934,9.44302,9.33469,9.38934,1238878.010299,0
+IBM.US,D,19710806,000000,9.38934,9.40788,9.32103,9.33469,849255.58545392,0
+IBM.US,D,19710809,000000,9.33469,9.34348,9.27223,9.29078,834033.05357678,0
+IBM.US,D,19710810,000000,9.29078,9.38934,9.26423,9.35714,715324.766153,0
+IBM.US,D,19710811,000000,9.37177,9.53182,9.37177,9.52695,1156686.9947545,0
+IBM.US,D,19710812,000000,9.61771,9.73092,9.61771,9.70554,1305845.4692941,0
+IBM.US,D,19710813,000000,9.69676,9.69676,9.61771,9.64601,593562.95523744,0
+IBM.US,D,19710816,000000,10.2559,10.4677,10.2559,10.2715,3132199.8812932,0
+IBM.US,D,19710817,000000,10.2715,10.3994,10.2715,10.3282,2559939.8634364,0
+IBM.US,D,19710818,000000,10.2999,10.2999,10.1262,10.1447,1713728.5794235,0
+IBM.US,D,19710819,000000,10.1398,10.1398,10.0285,10.0383,1269316.9260194,0
+IBM.US,D,19710820,000000,10.0383,10.1398,9.99345,10.1047,654448.98405679,0
+IBM.US,D,19710823,000000,10.1769,10.2959,10.1769,10.2959,882739.82728762,0
+IBM.US,D,19710824,000000,10.2999,10.4287,10.2999,10.4062,1031890.1044487,0
+IBM.US,D,19710825,000000,10.4062,10.414,10.2433,10.2959,767067.64392632,0
+IBM.US,D,19710826,000000,10.2959,10.2999,10.1447,10.2715,633135.79995308,0
+IBM.US,D,19710827,000000,10.2715,10.3818,10.2559,10.3194,684884.82576027,0
+IBM.US,D,19710830,000000,10.3194,10.3643,10.1398,10.1447,697057.93283488,0
+IBM.US,D,19710831,000000,10.0598,10.0598,9.86364,9.94078,1056242.4666319,0
+IBM.US,D,19710901,000000,9.94078,9.99928,9.84217,9.86364,992320.33375006,0
+IBM.US,D,19710902,000000,9.86364,9.87048,9.77776,9.79826,882739.82728762,0
+IBM.US,D,19710903,000000,9.80314,10.0725,9.80314,10.0657,1022763.3481597,0
+IBM.US,D,19710907,000000,10.1398,10.2355,10.1398,10.1398,1147560.2384654,0
+IBM.US,D,19710908,000000,10.1398,10.1964,10.1096,10.1584,639222.35349039,0
+IBM.US,D,19710909,000000,10.1584,10.1672,10.0139,10.0207,757938.83829266,0
+IBM.US,D,19710910,000000,9.99928,9.99928,9.89196,9.98663,572255.91916761,0
+IBM.US,D,19710913,000000,9.94078,9.94078,9.80704,9.80704,879695.52584666,0
+IBM.US,D,19710914,000000,9.80704,9.81972,9.77776,9.80314,773158.29615287,0
+IBM.US,D,19710915,000000,9.80314,9.93584,9.80314,9.90659,636179.07672173,0
+IBM.US,D,19710916,000000,9.89196,9.89196,9.80314,9.84217,1412382.6989879,0
+IBM.US,D,19710917,000000,9.84217,9.89977,9.80704,9.83631,1083636.056239,0
+IBM.US,D,19710920,000000,9.88702,9.96123,9.88702,9.94078,964926.74414292,0
+IBM.US,D,19710921,000000,9.94078,10.0285,9.91923,9.99345,779245.87436249,0
+IBM.US,D,19710922,000000,10.0061,10.0998,10.0061,10.0657,1299756.8664122,0
+IBM.US,D,19710923,000000,10.0657,10.0998,9.97299,9.97299,1080589.7054535,0
+IBM.US,D,19710924,000000,9.97299,10.1262,9.96123,9.96608,1162784.8196872,0
+IBM.US,D,19710927,000000,9.96123,9.96123,9.84217,9.94078,1050154.8884222,0
+IBM.US,D,19710928,000000,9.94078,10.0285,9.92704,9.95728,855340.0896466,0
+IBM.US,D,19710929,000000,9.95728,9.95728,9.88702,9.89977,678798.27222296,0
+IBM.US,D,19710930,000000,9.89977,10.0139,9.89196,9.93584,846207.1853237,0
+IBM.US,D,19711001,000000,9.95728,10.0061,9.95728,10.0061,1025799.4522222,0
+IBM.US,D,19711004,000000,10.0061,10.0725,10.0061,10.0285,961880.39335732,0
+IBM.US,D,19711005,000000,10.0285,10.0657,9.98663,10.0657,1314977.3489447,0
+IBM.US,D,19711006,000000,10.0657,10.1047,9.99928,10.1047,1509785.9996864,0
+IBM.US,D,19711007,000000,10.1047,10.2238,10.0725,10.094,1707643.0505584,0
+IBM.US,D,19711008,000000,10.094,10.1096,9.94078,9.96608,1223657.5277665,0
+IBM.US,D,19711011,000000,9.96608,10.0061,9.92704,9.99928,435282.84777034,0
+IBM.US,D,19711012,000000,9.99928,10.3067,9.97299,10.3067,2219022.1629575,0
+IBM.US,D,19711013,000000,10.2559,10.2559,10.094,10.1096,1226699.7798628,0
+IBM.US,D,19711014,000000,10.1096,10.1262,10.0383,10.0657,764023.34248534,0
+IBM.US,D,19711015,000000,10.0657,10.1096,10.0335,10.0998,700103.25894816,0
+IBM.US,D,19711018,000000,10.0998,10.1096,9.98663,10.1047,885782.07938396,0
+IBM.US,D,19711019,000000,10.0139,10.1096,9.98663,10.1047,885782.07938396,0
+IBM.US,D,19711020,000000,10.094,10.094,9.97299,9.97299,1089722.6097763,0
+IBM.US,D,19711021,000000,9.97299,9.99928,9.84217,9.94078,974056.57444888,0
+IBM.US,D,19711022,000000,9.94078,10.0725,9.84217,9.86364,830991.82615274,0
+IBM.US,D,19711025,000000,9.86364,9.91923,9.86364,9.87828,490071.05165694,0
+IBM.US,D,19711026,000000,9.87828,9.96608,9.77776,9.77776,1013625.3204753,0
+IBM.US,D,19711027,000000,9.77776,9.82851,9.69188,9.71042,989272.95829215,0
+IBM.US,D,19711028,000000,9.71042,9.84217,9.67138,9.75727,1004495.4901693,0
+IBM.US,D,19711029,000000,9.75727,9.84217,9.66553,9.82851,1232788.3827447,0
+IBM.US,D,19711101,000000,9.80704,9.80704,9.51134,9.56013,733584.42676493,0
+IBM.US,D,19711102,000000,9.56013,9.67138,9.48596,9.66553,1205399.9164992,0
+IBM.US,D,19711103,000000,9.73092,9.92704,9.73092,9.90659,1333238.0342289,0
+IBM.US,D,19711104,000000,9.90659,10.0285,9.81972,9.81972,1488479.988289,0
+IBM.US,D,19711105,000000,9.80704,9.80704,9.69676,9.80704,879695.52584666,0
+IBM.US,D,19711108,000000,9.80704,9.80704,9.73092,9.79142,499202.93130753,0
+IBM.US,D,19711109,000000,9.79142,9.87828,9.77776,9.77776,681838.47497468,0
+IBM.US,D,19711110,000000,9.77776,9.80314,9.70554,9.72506,633135.79995308,0
+IBM.US,D,19711111,000000,9.67626,9.67626,9.43131,9.56013,1728949.061956,0
+IBM.US,D,19711112,000000,9.56013,9.69676,9.43522,9.62454,1059285.7434006,0
+IBM.US,D,19711115,000000,9.62454,9.65284,9.60404,9.62454,630093.54785673,0
+IBM.US,D,19711116,000000,9.62454,9.87828,9.60404,9.87828,1357593.4704289,0
+IBM.US,D,19711117,000000,9.87048,9.87048,9.75727,9.84217,1369767.6021759,0
+IBM.US,D,19711118,000000,9.84217,9.84217,9.61771,9.64113,849255.58545392,0
+IBM.US,D,19711119,000000,9.64113,9.67138,9.60014,9.60014,535729.42523757,0
+IBM.US,D,19711122,000000,9.60014,9.66065,9.53768,9.53768,657489.1868085,0
+IBM.US,D,19711123,000000,9.53768,9.59527,9.48596,9.50352,922312.67200325,0
+IBM.US,D,19711124,000000,9.50352,9.61771,9.49475,9.53768,690969.32995294,0
+IBM.US,D,19711126,000000,9.53768,9.7719,9.53182,9.7719,493115.3530979,0
+IBM.US,D,19711129,000000,9.79142,9.89196,9.79142,9.88702,1494566.5418263,0
+IBM.US,D,19711130,000000,9.88702,9.99345,9.81972,9.99345,1080589.7054535,0
+IBM.US,D,19711201,000000,10.0285,10.1398,10.0285,10.132,1923759.7620423,0
+IBM.US,D,19711202,000000,10.132,10.2062,10.0793,10.1262,1314977.3489447,0
+IBM.US,D,19711203,000000,10.1262,10.5117,10.1262,10.498,2075960.4886783,0
+IBM.US,D,19711206,000000,10.4931,10.4931,10.2433,10.2433,1485436.7115203,0
+IBM.US,D,19711207,000000,10.2433,10.375,10.171,10.3702,1092773.0592512,0
+IBM.US,D,19711208,000000,10.3702,10.375,10.2559,10.2559,1013625.3204753,0
+IBM.US,D,19711209,000000,10.2559,10.414,10.2062,10.3818,770112.97003959,0
+IBM.US,D,19711210,000000,10.3916,10.622,10.3916,10.6102,1744171.5938331,0
+IBM.US,D,19711213,000000,10.6102,10.7303,10.6044,10.6044,1238878.010299,0
+IBM.US,D,19711214,000000,10.6044,10.6366,10.4677,10.4677,922312.67200325,0
+IBM.US,D,19711215,000000,10.4677,10.7303,10.414,10.6932,1050154.8884222,0
+IBM.US,D,19711216,000000,10.9342,11.107,10.9342,11.0914,2155100.0300757,0
+IBM.US,D,19711217,000000,11.0914,11.107,10.9342,11.0914,1345415.2399928,0
+IBM.US,D,19711220,000000,11.1509,11.3978,11.1509,11.1684,2185538.9457961,0
+IBM.US,D,19711221,000000,11.1684,11.346,11.0591,11.3148,1244966.6131809,0
+IBM.US,D,19711222,000000,11.2827,11.2827,11.1646,11.1646,809684.79008291,0
+IBM.US,D,19711223,000000,11.107,11.107,10.9596,10.9918,1098857.5634438,0
+IBM.US,D,19711227,000000,10.9918,11.0065,10.905,10.905,666624.14047602,0
+IBM.US,D,19711228,000000,10.905,11.107,10.8093,11.0982,876649.17506106,0
+IBM.US,D,19711229,000000,11.0982,11.1236,11.0123,11.024,541817.00344719,0
+IBM.US,D,19711230,000000,11.024,11.0309,10.9596,10.9596,395712.05239934,0
+IBM.US,D,19711231,000000,10.9596,11.0591,10.9284,11.0065,584432.10025917,0
+IBM.US,D,19720103,000000,11.0065,11.0728,10.8932,10.8932,827947.52471177,0
+IBM.US,D,19720104,000000,10.8932,11.1236,10.8474,11.1236,843164.93322736,0
+IBM.US,D,19720105,000000,11.1236,11.2348,11.0982,11.1509,748809.00798669,0
+IBM.US,D,19720106,000000,11.1509,11.1684,11.0806,11.1509,879695.52584666,0
+IBM.US,D,19720107,000000,11.1509,11.2104,11.0065,11.0806,824904.24794312,0
+IBM.US,D,19720110,000000,11.0806,11.107,11.0123,11.0591,703144.48637219,0
+IBM.US,D,19720111,000000,11.065,11.1646,11.065,11.1509,827947.52471177,0
+IBM.US,D,19720112,000000,11.1802,11.3676,11.1802,11.1967,1442823.664053,0
+IBM.US,D,19720113,000000,11.1646,11.1646,11.0914,11.1509,1366724.3254073,0
+IBM.US,D,19720114,000000,11.2036,11.4475,11.2036,11.4475,2145968.1504251,0
+IBM.US,D,19720117,000000,11.4475,11.47,11.346,11.4339,1415428.0251011,0
+IBM.US,D,19720118,000000,11.4339,11.5627,11.4339,11.4339,1031890.1044487,0
+IBM.US,D,19720119,000000,11.4339,11.6144,11.4261,11.55,931443.52698153,0
+IBM.US,D,19720120,000000,11.7765,11.9385,11.7765,11.8868,3406148.0734324,0
+IBM.US,D,19720121,000000,11.8868,12.1044,11.8799,12.0429,3591836.115919,0
+IBM.US,D,19720124,000000,11.9717,11.9717,11.796,11.796,1144514.9123521,0
+IBM.US,D,19720125,000000,11.796,12.1044,11.6759,11.9717,2075960.4886783,0
+IBM.US,D,19720126,000000,11.9717,12.1044,11.9141,12.0624,1293669.2882025,0
+IBM.US,D,19720127,000000,12.0624,12.076,12.0048,12.0429,727494.79921068,0
+IBM.US,D,19720128,000000,12.0429,12.1678,12.0195,12.0429,1847660.4233966,0
+IBM.US,D,19720131,000000,12.0429,12.0976,11.998,12.038,840124.73047564,0
+IBM.US,D,19720201,000000,12.038,12.0682,11.9385,12.0682,617917.36676517,0
+IBM.US,D,19720202,000000,12.0682,12.2605,12.0487,12.2147,1165831.1704728,0
+IBM.US,D,19720203,000000,12.2147,12.2693,12.1092,12.2087,1439776.288595,0
+IBM.US,D,19720204,000000,12.1737,12.1737,12.076,12.0976,669668.44191699,0
+IBM.US,D,19720207,000000,12.0976,12.1356,12.0195,12.0487,718367.01824934,0
+IBM.US,D,19720208,000000,12.0682,12.1737,12.0682,12.1737,560081.78742068,0
+IBM.US,D,19720209,000000,12.1737,12.2693,12.1678,12.2263,1056242.4666319,0
+IBM.US,D,19720210,000000,12.2263,12.2605,12.117,12.1678,669668.44191699,0
+IBM.US,D,19720211,000000,12.1678,12.2605,12.117,12.2263,617917.36676517,0
+IBM.US,D,19720214,000000,12.1951,12.1951,12.0429,12.0682,888822.28213568,0
+IBM.US,D,19720215,000000,12.0682,12.1092,12.0312,12.0976,493115.3530979,0
+IBM.US,D,19720216,000000,12.0976,12.1044,12.0682,12.0828,608784.46244227,0
+IBM.US,D,19720217,000000,12.0828,12.1678,11.9833,12.0312,818813.59571657,0
+IBM.US,D,19720218,000000,12.0312,12.0624,11.918,12.0624,584432.10025917,0
+IBM.US,D,19720222,000000,12.0624,12.2147,12.0487,12.0487,767067.64392632,0
+IBM.US,D,19720223,000000,12.0487,12.1619,12.038,12.0682,547909.70501838,0
+IBM.US,D,19720224,000000,12.0682,12.1356,11.9316,11.9316,757938.83829266,0
+IBM.US,D,19720225,000000,11.9511,12.2029,11.9511,12.1815,785334.47724442,0
+IBM.US,D,19720228,000000,12.1619,12.1619,11.9385,12.0048,566171.41497492,0
+IBM.US,D,19720229,000000,12.0048,12.1288,11.9717,12.0487,888822.28213568,0
+IBM.US,D,19720301,000000,12.0828,12.2263,12.0828,12.1815,745758.55851185,0
+IBM.US,D,19720302,000000,12.2391,12.4439,12.2391,12.3054,2276854.668285,0
+IBM.US,D,19720303,000000,12.3054,12.3864,12.2459,12.3474,681838.47497468,0
+IBM.US,D,19720306,000000,12.3474,12.484,12.3122,12.4313,1034938.504579,0
+IBM.US,D,19720307,000000,12.4313,12.5494,12.4098,12.5494,1016672.6959331,0
+IBM.US,D,19720308,000000,12.5494,12.5758,12.4977,12.4977,806637.414625,0
+IBM.US,D,19720309,000000,12.4977,12.5972,12.4381,12.5299,876649.17506106,0
+IBM.US,D,19720310,000000,12.4977,12.4977,12.3474,12.3718,633135.79995308,0
+IBM.US,D,19720313,000000,12.3522,12.3522,12.1678,12.2087,718367.01824934,0
+IBM.US,D,19720314,000000,12.2087,12.2322,12.1473,12.1473,797510.65833599,0
+IBM.US,D,19720315,000000,12.1678,12.2459,12.1678,12.2029,678798.27222296,0
+IBM.US,D,19720316,000000,12.2029,12.2322,11.9717,12.2029,1135383.0327016,0
+IBM.US,D,19720317,000000,12.2029,12.3318,12.1414,12.3318,879695.52584666,0
+IBM.US,D,19720320,000000,12.3318,12.4635,12.319,12.325,904043.78934051,0
+IBM.US,D,19720321,000000,12.325,12.3981,12.2029,12.3122,1111036.8185523,0
+IBM.US,D,19720322,000000,12.3318,12.4509,12.3318,12.3522,1114074.9719594,0
+IBM.US,D,19720323,000000,12.3981,12.5113,12.3981,12.5055,879695.52584666,0
+IBM.US,D,19720324,000000,12.5055,12.5601,12.4703,12.5181,891874.78095515,0
+IBM.US,D,19720327,000000,12.5181,12.5972,12.4635,12.5972,1205399.9164992,0
+IBM.US,D,19720328,000000,12.5972,12.6226,12.5494,12.5904,1022763.3481597,0
+IBM.US,D,19720329,000000,12.5494,12.5494,12.4313,12.4313,703144.48637219,0
+IBM.US,D,19720330,000000,12.4313,12.5416,12.3864,12.5055,529639.79768332,0
+IBM.US,D,19720403,000000,12.5055,12.6801,12.4977,12.607,989272.95829215,0
+IBM.US,D,19720404,000000,12.607,12.7407,12.5416,12.7221,1007541.8409549,0
+IBM.US,D,19720405,000000,12.7221,12.8783,12.7221,12.8178,1290622.9374169,0
+IBM.US,D,19720406,000000,12.8178,12.8724,12.7875,12.7875,803596.18720098,0
+IBM.US,D,19720407,000000,12.7875,12.7875,12.7085,12.7348,557044.6586859,0
+IBM.US,D,19720410,000000,12.7524,12.8783,12.7524,12.7709,827947.52471177,0
+IBM.US,D,19720411,000000,12.7709,12.8724,12.7407,12.7709,563128.13820627,0
+IBM.US,D,19720412,000000,12.8128,13.0764,12.8128,13.0032,2188583.2472371,0
+IBM.US,D,19720413,000000,13.0032,13.0168,12.8841,12.8978,648353.20846866,0
+IBM.US,D,19720414,000000,12.8978,13.0168,12.8783,12.9183,493115.3530979,0
+IBM.US,D,19720417,000000,12.9183,12.9183,12.8529,12.9183,840124.73047564,0
+IBM.US,D,19720418,000000,12.9329,13.0696,12.9329,12.9437,961880.39335732,0
+IBM.US,D,19720419,000000,12.9437,12.9769,12.7709,12.7875,782294.27449271,0
+IBM.US,D,19720420,000000,12.7797,12.7797,12.6723,12.6801,879695.52584666,0
+IBM.US,D,19720421,000000,12.6801,12.7348,12.5416,12.5972,1199306.1902556,0
+IBM.US,D,19720424,000000,12.5972,12.607,12.5348,12.5972,535729.42523757,0
+IBM.US,D,19720425,000000,12.5416,12.5416,12.4635,12.4761,602694.83488803,0
+IBM.US,D,19720426,000000,12.4761,12.5972,12.4049,12.4313,992320.33375006,0
+IBM.US,D,19720427,000000,12.4635,12.5758,12.4635,12.4635,511381.16174371,0
+IBM.US,D,19720428,000000,12.4703,12.6538,12.4703,12.6226,529639.79768332,0
+IBM.US,D,19720501,000000,12.6226,12.6353,12.4977,12.5113,483984.49811963,0
+IBM.US,D,19720502,000000,12.5113,12.6226,12.4313,12.4313,748809.00798669,0
+IBM.US,D,19720503,000000,12.4313,12.5494,12.3864,12.3981,754896.58619632,0
+IBM.US,D,19720504,000000,12.3981,12.5972,12.319,12.5758,776199.5235769,0
+IBM.US,D,19720505,000000,12.5758,12.7455,12.5181,12.7153,827947.52471177,0
+IBM.US,D,19720508,000000,12.6538,12.6538,12.5416,12.6353,724458.69514821,0
+IBM.US,D,19720509,000000,12.6148,12.6148,12.4049,12.4049,1518914.8053201,0
+IBM.US,D,19720510,000000,12.4049,12.6284,12.3981,12.5494,611828.76388324,0
+IBM.US,D,19720511,000000,12.5494,12.6421,12.5299,12.5416,894914.98370686,0
+IBM.US,D,19720512,000000,12.5416,12.6421,12.4509,12.4977,791420.00610942,0
+IBM.US,D,19720515,000000,12.5758,12.647,12.5758,12.6421,706190.83715778,0
+IBM.US,D,19720516,000000,12.6421,12.6538,12.5416,12.5494,587477.42637244,0
+IBM.US,D,19720517,000000,12.5494,12.7407,12.5416,12.7407,879695.52584666,0
+IBM.US,D,19720518,000000,12.7524,12.9183,12.7524,12.9037,1269316.9260194,0
+IBM.US,D,19720519,000000,12.9037,13.0168,12.9037,12.9622,858388.48977682,0
+IBM.US,D,19720522,000000,13.0334,13.1349,13.0334,13.1135,1674158.8087247,0
+IBM.US,D,19720523,000000,13.1135,13.1691,13.009,13.1476,1251055.2160628,0
+IBM.US,D,19720524,000000,13.1476,13.2403,13.1027,13.1799,1171910.5513039,0
+IBM.US,D,19720525,000000,13.1799,13.214,13.1193,13.214,1007541.8409549,0
+IBM.US,D,19720526,000000,13.214,13.2774,13.1535,13.214,1028846.8276801,0
+IBM.US,D,19720530,000000,13.1867,13.1867,12.9037,12.9369,770112.97003959,0
+IBM.US,D,19720531,000000,12.9505,13.048,12.9505,13.009,919267.34588997,0
+IBM.US,D,19720601,000000,13.048,13.1135,13.048,13.048,727494.79921068,0
+IBM.US,D,19720602,000000,13.048,13.1135,13.0032,13.0334,782294.27449271,0
+IBM.US,D,19720605,000000,13.0032,13.0032,12.8978,12.9037,544863.35423278,0
+IBM.US,D,19720606,000000,12.9037,12.9691,12.806,12.8529,754896.58619632,0
+IBM.US,D,19720607,000000,12.8529,12.9369,12.7992,12.9329,660528.3648879,0
+IBM.US,D,19720608,000000,12.9329,12.9837,12.846,12.846,703144.48637219,0
+IBM.US,D,19720609,000000,12.846,12.9037,12.7875,12.7875,566171.41497492,0
+IBM.US,D,19720612,000000,12.7875,12.8656,12.6723,12.6801,684884.82576027,0
+IBM.US,D,19720613,000000,12.6801,12.8529,12.6538,12.846,739673.02964686,0
+IBM.US,D,19720614,000000,12.9183,13.0764,12.9183,13.0764,1074505.2012607,0
+IBM.US,D,19720615,000000,13.0764,13.1066,12.9622,13.0032,806637.414625,0
+IBM.US,D,19720616,000000,13.0032,13.0696,12.9505,13.0412,459632.13593651,0
+IBM.US,D,19720619,000000,13.0412,13.0412,12.9369,12.9691,301348.95445248,0
+IBM.US,D,19720620,000000,12.9691,13.0168,12.9329,12.9837,471808.31702808,0
+IBM.US,D,19720621,000000,12.9837,13.1066,12.9691,13.0032,736627.70353358,0
+IBM.US,D,19720622,000000,12.9505,12.9505,12.8178,12.9437,694016.70541085,0
+IBM.US,D,19720623,000000,12.9437,12.9954,12.9105,12.9183,666624.14047602,0
+IBM.US,D,19720626,000000,12.8724,12.8724,12.7875,12.8324,657489.1868085,0
+IBM.US,D,19720627,000000,12.8324,12.9183,12.7709,12.8324,508333.7862858,0
+IBM.US,D,19720628,000000,12.8324,12.8978,12.7797,12.7797,581385.74947357,0
+IBM.US,D,19720629,000000,12.7797,12.8178,12.6997,12.806,684884.82576027,0
+IBM.US,D,19720630,000000,12.8178,12.8978,12.8178,12.8178,395712.05239934,0
+IBM.US,D,19720703,000000,12.8529,12.9329,12.8529,12.9251,316566.36296807,0
+IBM.US,D,19720705,000000,12.9691,13.1408,12.9691,13.0822,849255.58545392,0
+IBM.US,D,19720706,000000,13.1799,13.252,13.1799,13.2061,1138431.4328317,0
+IBM.US,D,19720707,000000,13.2061,13.2667,13.1983,13.214,745758.55851185,0
+IBM.US,D,19720710,000000,13.214,13.214,13.048,13.048,675754.9954543,0
+IBM.US,D,19720711,000000,13.048,13.0696,12.9691,12.9837,465720.73881845,0
+IBM.US,D,19720712,000000,12.9837,13.0412,12.9329,12.9437,657489.1868085,0
+IBM.US,D,19720713,000000,12.9437,12.9837,12.8128,12.8128,870563.64619606,0
+IBM.US,D,19720714,000000,12.8128,13.1135,12.806,12.8656,1126248.079034,0
+IBM.US,D,19720717,000000,12.8656,12.9437,12.6723,12.6869,785334.47724442,0
+IBM.US,D,19720718,000000,12.6869,12.7153,12.5416,12.7085,1366724.3254073,0
+IBM.US,D,19720719,000000,12.7524,12.8841,12.7524,12.7524,1168866.249863,0
+IBM.US,D,19720720,000000,12.7524,12.806,12.7407,12.7797,706190.83715778,0
+IBM.US,D,19720721,000000,12.7797,12.9691,12.7348,12.9691,764023.34248534,0
+IBM.US,D,19720724,000000,13.0168,13.1135,13.0168,13.0412,1156686.9947545,0
+IBM.US,D,19720725,000000,13.0412,13.1027,13.0168,13.0168,1022763.3481597,0
+IBM.US,D,19720726,000000,13.0168,13.0237,12.8529,12.9037,1643722.9670212,0
+IBM.US,D,19720727,000000,12.9037,13.0168,12.9037,12.9837,636179.07672173,0
+IBM.US,D,19720728,000000,12.9837,13.0764,12.9622,13.0168,593562.95523744,0
+IBM.US,D,19720731,000000,13.0237,13.1066,13.0237,13.1066,654448.98405679,0
+IBM.US,D,19720801,000000,13.1476,13.4101,13.1476,13.4101,1865931.355404,0
+IBM.US,D,19720802,000000,13.4101,13.4579,13.3633,13.3779,1284537.4085519,0
+IBM.US,D,19720803,000000,13.3779,13.619,13.3438,13.5819,2225106.6671502,0
+IBM.US,D,19720804,000000,13.5819,13.6424,13.4882,13.6044,986231.73086812,0
+IBM.US,D,19720807,000000,13.6044,13.7449,13.5819,13.6677,1521964.2301226,0
+IBM.US,D,19720808,000000,13.6677,13.7068,13.5888,13.6795,916218.94575976,0
+IBM.US,D,19720809,000000,13.6795,13.8513,13.6747,13.8513,1037984.8553646,0
+IBM.US,D,19720810,000000,13.8513,13.9011,13.779,13.8513,1384987.0600361,0
+IBM.US,D,19720811,000000,13.8513,13.9186,13.8112,13.9186,1132338.7312606,0
+IBM.US,D,19720814,000000,13.9186,13.9576,13.8893,13.8893,1001452.2134006,0
+IBM.US,D,19720815,000000,13.8249,13.8249,13.7068,13.7449,1034938.504579,0
+IBM.US,D,19720816,000000,13.7449,13.7858,13.6044,13.6044,541817.00344719,0
+IBM.US,D,19720817,000000,13.6044,13.6473,13.5175,13.5175,794466.35689502,0
+IBM.US,D,19720818,000000,13.5175,13.619,13.4579,13.4579,757938.83829266,0
+IBM.US,D,19720821,000000,13.4579,13.5331,13.3516,13.4229,624003.92030248,0
+IBM.US,D,19720822,000000,13.4443,13.5556,13.4443,13.5009,751848.1860661,0
+IBM.US,D,19720823,000000,13.5009,13.54,13.4579,13.5087,447454.93017265,0
+IBM.US,D,19720824,000000,13.5087,13.5224,13.3174,13.3174,517465.66593639,0
+IBM.US,D,19720825,000000,13.3174,13.3438,13.2667,13.2774,861432.79121779,0
+IBM.US,D,19720828,000000,13.2774,13.333,13.2199,13.2199,605738.11165668,0
+IBM.US,D,19720829,000000,13.2199,13.3779,13.1799,13.3701,1107989.4430944,0
+IBM.US,D,19720830,000000,13.3701,13.3955,13.3126,13.3438,523552.2194737,0
+IBM.US,D,19720831,000000,13.3438,13.3848,13.2774,13.3633,672705.57065178,0
+IBM.US,D,19720901,000000,13.3633,13.4033,13.252,13.2832,584432.10025917,0
+IBM.US,D,19720905,000000,13.2832,13.3066,13.2345,13.2403,520517.14008355,0
+IBM.US,D,19720906,000000,13.2403,13.2667,13.1135,13.1193,535729.42523757,0
+IBM.US,D,19720907,000000,13.1193,13.1799,13.0412,13.0696,690969.32995294,0
+IBM.US,D,19720908,000000,13.0696,13.1027,13.0412,13.0412,566171.41497492,0
+IBM.US,D,19720911,000000,13.009,13.009,12.8724,12.9691,654448.98405679,0
+IBM.US,D,19720912,000000,12.9691,13.0334,12.8656,12.9183,870563.64619606,0
+IBM.US,D,19720913,000000,12.9183,13.0168,12.8656,13.0168,830991.82615274,0
+IBM.US,D,19720914,000000,13.0168,13.1027,12.9954,13.0696,566171.41497492,0
+IBM.US,D,19720915,000000,13.0696,13.089,13.009,13.009,590521.72781341,0
+IBM.US,D,19720918,000000,12.9837,12.9837,12.8841,12.9622,523552.2194737,0
+IBM.US,D,19720919,000000,12.9837,13.0558,12.9837,12.9837,584432.10025917,0
+IBM.US,D,19720920,000000,12.9837,13.1135,12.9837,13.1027,566171.41497492,0
+IBM.US,D,19720921,000000,13.1027,13.1135,13.0334,13.0696,599653.607464,0
+IBM.US,D,19720922,000000,13.0696,13.0764,12.9691,13.0237,709233.08925412,0
+IBM.US,D,19720925,000000,13.0237,13.048,12.9954,13.0237,566171.41497492,0
+IBM.US,D,19720926,000000,13.0237,13.1349,13.0168,13.0237,861432.79121779,0
+IBM.US,D,19720927,000000,13.0237,13.3126,13.0237,13.3126,1208437.045234,0
+IBM.US,D,19720928,000000,13.2706,13.2706,13.1349,13.2199,1184084.6830509,0
+IBM.US,D,19720929,000000,13.2199,13.3066,13.1983,13.2988,1019714.9480296,0
+IBM.US,D,19721002,000000,13.2988,13.3066,13.1983,13.252,736627.70353358,0
+IBM.US,D,19721003,000000,13.252,13.333,13.252,13.3066,684884.82576027,0
+IBM.US,D,19721004,000000,13.3066,13.3399,13.1867,13.1867,684884.82576027,0
+IBM.US,D,19721005,000000,13.1867,13.1983,12.9183,12.9183,1126248.079034,0
+IBM.US,D,19721006,000000,12.9183,13.2061,12.8783,13.1349,1123206.8516101,0
+IBM.US,D,19721009,000000,13.1349,13.1925,13.0822,13.089,334831.14694156,0
+IBM.US,D,19721010,000000,13.089,13.1799,12.8178,12.8841,1686336.0144886,0
+IBM.US,D,19721011,000000,12.8841,12.8978,12.5601,12.7797,3113942.270026,0
+IBM.US,D,19721012,000000,12.7085,12.7085,12.5758,12.5758,1598060.4947514,0
+IBM.US,D,19721013,000000,12.5416,12.5416,12.3396,12.3981,2191631.6473673,0
+IBM.US,D,19721016,000000,12.3981,12.4313,11.8476,11.918,2897817.3611635,0
+IBM.US,D,19721017,000000,11.918,12.1678,11.8252,12.1092,3999716.1520314,0
+IBM.US,D,19721018,000000,12.2459,12.4176,12.2459,12.3981,2456452.0585451,0
+IBM.US,D,19721019,000000,12.3981,12.4049,12.281,12.3786,1235832.6841857,0
+IBM.US,D,19721020,000000,12.3786,12.6538,12.3669,12.6538,1214525.6481159,0
+IBM.US,D,19721023,000000,12.7221,12.8382,12.7221,12.7709,840124.73047564,0
+IBM.US,D,19721024,000000,12.7709,12.7709,12.607,12.7348,837081.45370699,0
+IBM.US,D,19721025,000000,12.7153,12.7153,12.5299,12.5416,490071.05165694,0
+IBM.US,D,19721026,000000,12.5416,12.5416,12.3318,12.3474,1232788.3827447,0
+IBM.US,D,19721027,000000,12.3718,12.4509,12.3718,12.3864,739673.02964686,0
+IBM.US,D,19721030,000000,12.3864,12.4635,12.3669,12.4176,423105.64200648,0
+IBM.US,D,19721031,000000,12.4635,12.607,12.4635,12.607,760978.01637206,0
+IBM.US,D,19721101,000000,12.6284,12.7455,12.6284,12.7407,1132338.7312606,0
+IBM.US,D,19721102,000000,12.7407,12.7875,12.6997,12.7875,837081.45370699,0
+IBM.US,D,19721103,000000,12.7875,12.7875,12.6538,12.6869,779245.87436249,0
+IBM.US,D,19721106,000000,12.6869,12.7085,12.3122,12.4635,1558488.674708,0
+IBM.US,D,19721108,000000,12.4635,12.5299,12.2087,12.3122,1759391.0516933,0
+IBM.US,D,19721109,000000,12.3054,12.3054,12.1356,12.1473,1248012.9639665,0
+IBM.US,D,19721110,000000,12.1473,12.2605,12.1414,12.1737,1269316.9260194,0
+IBM.US,D,19721113,000000,12.2087,12.3318,12.2087,12.319,1071458.8504751,0
+IBM.US,D,19721114,000000,12.3864,12.6869,12.3864,12.6869,1518914.8053201,0
+IBM.US,D,19721115,000000,12.6869,12.7524,12.568,12.568,864474.01864181,0
+IBM.US,D,19721116,000000,12.568,12.607,12.5181,12.5972,754896.58619632,0
+IBM.US,D,19721117,000000,12.5972,12.603,12.4439,12.5601,611828.76388324,0
+IBM.US,D,19721120,000000,12.5601,12.607,12.5181,12.5972,557044.6586859,0
+IBM.US,D,19721121,000000,12.603,12.6869,12.603,12.6685,992320.33375006,0
+IBM.US,D,19721122,000000,12.6685,12.9037,12.6626,12.8841,1375859.2790748,0
+IBM.US,D,19721124,000000,12.8841,12.8978,12.7085,12.7221,730545.24868552,0
+IBM.US,D,19721127,000000,12.6685,12.6685,12.5601,12.607,608784.46244227,0
+IBM.US,D,19721128,000000,12.607,12.6353,12.4761,12.5055,605738.11165668,0
+IBM.US,D,19721129,000000,12.5055,12.6626,12.4313,12.6626,821858.92182984,0
+IBM.US,D,19721130,000000,12.6626,12.7992,12.6626,12.7875,669668.44191699,0
+IBM.US,D,19721201,000000,12.7875,13.1135,12.7875,13.0168,1710683.2533101,0
+IBM.US,D,19721204,000000,13.0558,13.1066,13.0558,13.1027,1655898.1234405,0
+IBM.US,D,19721205,000000,13.0822,13.0822,13.009,13.0168,879695.52584666,0
+IBM.US,D,19721206,000000,13.0168,13.048,12.9505,12.9837,974056.57444888,0
+IBM.US,D,19721207,000000,12.9837,13.0032,12.9505,12.9769,767067.64392632,0
+IBM.US,D,19721208,000000,12.9954,13.2345,12.9954,13.1799,1421515.6033108,0
+IBM.US,D,19721211,000000,13.1799,13.2442,13.1476,13.2199,937529.05584652,0
+IBM.US,D,19721212,000000,13.2061,13.2061,13.0334,13.048,928401.27488519,0
+IBM.US,D,19721213,000000,13.048,13.048,12.9622,12.9622,633135.79995308,0
+IBM.US,D,19721214,000000,12.9622,12.9837,12.9037,12.9369,642269.72894828,0
+IBM.US,D,19721215,000000,12.9505,13.1135,12.9505,13.0237,867518.32008279,0
+IBM.US,D,19721218,000000,13.0032,13.0032,12.8382,12.9037,1214525.6481159,0
+IBM.US,D,19721219,000000,12.8783,12.8783,12.7524,12.7524,1144514.9123521,0
+IBM.US,D,19721220,000000,12.7524,12.846,12.6284,12.7407,943616.63405615,0
+IBM.US,D,19721221,000000,12.7407,12.7455,12.607,12.607,785334.47724442,0
+IBM.US,D,19721222,000000,12.607,12.7709,12.5972,12.7709,547909.70501838,0
+IBM.US,D,19721226,000000,12.806,12.9369,12.806,12.8128,444418.82611019,0
+IBM.US,D,19721227,000000,12.8324,13.048,12.8324,13.048,846207.1853237,0
+IBM.US,D,19721229,000000,13.048,13.1799,13.048,13.1476,1415428.0251011,0
+IBM.US,D,19730102,000000,13.2345,13.3955,13.2345,13.3779,1104946.1663257,0
+IBM.US,D,19730103,000000,13.3848,13.5331,13.3848,13.3848,1658936.2768476,0
+IBM.US,D,19730104,000000,13.3848,13.4882,13.2774,13.4687,1406294.0961059,0
+IBM.US,D,19730105,000000,13.5009,13.7195,13.5009,13.699,1832446.088898,0
+IBM.US,D,19730108,000000,13.699,13.738,13.6044,13.699,995365.65986333,0
+IBM.US,D,19730109,000000,13.699,13.7156,13.5819,13.6541,1028846.8276801,0
+IBM.US,D,19730110,000000,13.5888,13.5888,13.4521,13.4579,754896.58619632,0
+IBM.US,D,19730111,000000,13.4755,13.8396,13.4755,13.5819,1613283.0266285,0
+IBM.US,D,19730112,000000,13.6473,13.9011,13.6473,13.738,1512835.424489,0
+IBM.US,D,19730115,000000,13.8249,14.0376,13.8249,13.8454,2091175.8478493,0
+IBM.US,D,19730116,000000,13.8454,13.8893,13.7654,13.818,1381941.7339228,0
+IBM.US,D,19730117,000000,13.818,13.8776,13.7654,13.8688,636179.07672173,0
+IBM.US,D,19730118,000000,13.9684,14.0679,13.9684,14.0308,1144514.9123521,0
+IBM.US,D,19730119,000000,14.0308,14.3548,13.9742,14.3548,1820267.8584618,0
+IBM.US,D,19730122,000000,14.3548,14.3548,14.2562,14.2562,1050154.8884222,0
+IBM.US,D,19730123,000000,14.2562,14.5471,14.1841,14.5286,1668071.2305151,0
+IBM.US,D,19730124,000000,14.5286,14.673,14.2094,14.2562,1981594.3167145,0
+IBM.US,D,19730126,000000,14.2562,14.3236,14.1391,14.3178,1683289.6637031,0
+IBM.US,D,19730129,000000,14.3178,14.4544,14.1938,14.4407,1217567.9002122,0
+IBM.US,D,19730130,000000,14.4407,14.5549,14.3431,14.3548,1354543.0209542,0
+IBM.US,D,19730131,000000,14.3178,14.3178,14.2094,14.2446,830991.82615274,0
+IBM.US,D,19730201,000000,14.2446,14.3236,14.0152,14.0376,1059285.7434006,0
+IBM.US,D,19730202,000000,14.0376,14.1333,13.9684,14.0523,1260187.0957134,0
+IBM.US,D,19730205,000000,14.0523,14.1333,14.0152,14.0679,532687.17314123,0
+IBM.US,D,19730206,000000,14.1011,14.3889,14.1011,14.3178,1050154.8884222,0
+IBM.US,D,19730207,000000,14.3431,14.4544,14.3431,14.3431,1129298.5285089,0
+IBM.US,D,19730208,000000,14.3431,14.3548,14.1138,14.3109,1573712.2312575,0
+IBM.US,D,19730209,000000,14.3178,14.5842,14.3178,14.5842,1193219.6367184,0
+IBM.US,D,19730212,000000,14.6066,14.7169,14.6066,14.673,1044068.3348849,0
+IBM.US,D,19730213,000000,14.752,14.9248,14.752,14.752,1923759.7620423,0
+IBM.US,D,19730214,000000,14.7442,14.7442,14.5715,14.5715,891874.78095515,0
+IBM.US,D,19730215,000000,14.5715,14.6271,14.4037,14.4407,1211484.4206918,0
+IBM.US,D,19730216,000000,14.4407,14.4817,14.3685,14.4349,742722.45444939,0
+IBM.US,D,19730220,000000,14.4876,14.6193,14.4876,14.6193,812733.19021313,0
+IBM.US,D,19730221,000000,14.6193,14.6389,14.4221,14.514,648353.20846866,0
+IBM.US,D,19730222,000000,14.514,14.5549,14.3431,14.5218,958839.16593329,0
+IBM.US,D,19730223,000000,14.4749,14.4749,14.1333,14.1791,1132338.7312606,0
+IBM.US,D,19730226,000000,14.1791,14.1791,13.9742,14.1011,1595016.1933104,0
+IBM.US,D,19730227,000000,14.1011,14.1333,13.8034,13.8396,1448904.0695563,0
+IBM.US,D,19730228,000000,13.8396,14.1138,13.6853,14.1138,1741126.2677198,0
+IBM.US,D,19730301,000000,14.1138,14.226,13.9508,13.9684,1409336.3482023,0
+IBM.US,D,19730302,000000,13.9684,14.5218,13.8034,14.4544,1470218.2783324,0
+IBM.US,D,19730305,000000,14.4544,14.4602,14.1469,14.3509,1582838.9875465,0
+IBM.US,D,19730306,000000,14.3509,14.5783,14.2397,14.3041,1299756.8664122,0
+IBM.US,D,19730307,000000,14.3431,14.5715,14.3431,14.4221,1059285.7434006,0
+IBM.US,D,19730308,000000,14.4221,14.5002,14.3373,14.4105,830991.82615274,0
+IBM.US,D,19730309,000000,14.4105,14.4749,14.3236,14.3763,575304.31929782,0
+IBM.US,D,19730312,000000,14.4153,14.5218,14.4153,14.4749,578344.52204954,0
+IBM.US,D,19730313,000000,14.4749,14.6135,14.4544,14.5471,748809.00798669,0
+IBM.US,D,19730314,000000,14.5471,14.7052,14.5471,14.6789,891874.78095515,0
+IBM.US,D,19730315,000000,14.6789,14.712,14.5218,14.5218,834033.05357678,0
+IBM.US,D,19730316,000000,14.5218,14.673,14.4105,14.508,940570.28327055,0
+IBM.US,D,19730319,000000,14.4876,14.4876,14.3109,14.3236,806637.414625,0
+IBM.US,D,19730320,000000,14.3236,14.3889,14.1791,14.3178,882739.82728762,0
+IBM.US,D,19730321,000000,14.3178,14.4349,14.0728,14.0786,837081.45370699,0
+IBM.US,D,19730322,000000,14.0308,14.0308,13.8776,13.9186,1591975.9905586,0
+IBM.US,D,19730323,000000,13.9186,14.0376,13.7195,14.0006,1823316.258592,0
+IBM.US,D,19730326,000000,14.0006,14.226,13.9742,14.1469,1053196.1158463,0
+IBM.US,D,19730327,000000,14.1469,14.3431,14.1333,14.3109,1007541.8409549,0
+IBM.US,D,19730328,000000,14.3109,14.3178,14.1938,14.2094,739673.02964686,0
+IBM.US,D,19730329,000000,14.2094,14.3548,14.1938,14.3509,995365.65986333,0
+IBM.US,D,19730330,000000,14.3109,14.3109,14.0786,14.1138,867518.32008279,0
+IBM.US,D,19730402,000000,14.1138,14.1519,13.9684,14.0006,471808.31702808,0
+IBM.US,D,19730403,000000,14.0006,14.022,13.8688,13.8776,1366724.3254073,0
+IBM.US,D,19730404,000000,13.8776,13.9508,13.738,13.8396,1034938.504579,0
+IBM.US,D,19730405,000000,13.8396,13.8688,13.738,13.8308,1150601.4658895,0
+IBM.US,D,19730406,000000,13.8454,14.0006,13.8454,13.8513,730545.24868552,0
+IBM.US,D,19730409,000000,13.8513,14.0484,13.7527,14.0484,706190.83715778,0
+IBM.US,D,19730410,000000,14.0523,14.226,14.0523,14.2045,967968.99623926,0
+IBM.US,D,19730411,000000,14.2045,14.2709,13.9508,14.0728,1111036.8185523,0
+IBM.US,D,19730412,000000,14.0728,14.1391,14.022,14.1391,843164.93322736,0
+IBM.US,D,19730413,000000,14.0874,14.0874,14.0152,14.0523,523552.2194737,0
+IBM.US,D,19730416,000000,14.0523,14.0523,13.9011,13.9099,611828.76388324,0
+IBM.US,D,19730417,000000,13.9099,13.9225,13.8513,13.9011,633135.79995308,0
+IBM.US,D,19730418,000000,13.9011,14.1333,13.8776,14.1333,852301.93623951,0
+IBM.US,D,19730419,000000,14.1333,14.1469,14.0064,14.0376,952748.51370674,0
+IBM.US,D,19730423,000000,14.0064,14.0064,13.8854,13.9186,678798.27222296,0
+IBM.US,D,19730424,000000,13.8513,13.8513,13.5741,13.5819,1391076.6875904,0
+IBM.US,D,19730425,000000,13.4033,13.4033,13.2832,13.333,2139879.5475432,0
+IBM.US,D,19730426,000000,13.333,13.4579,13.2667,13.4033,1442823.664053,0
+IBM.US,D,19730427,000000,13.4033,13.4443,13.252,13.252,1220617.3250148,0
+IBM.US,D,19730430,000000,13.252,13.3779,13.1193,13.3438,1646766.2437899,0
+IBM.US,D,19730501,000000,13.4579,13.6677,13.4579,13.5888,1104946.1663257,0
+IBM.US,D,19730502,000000,13.4579,13.6677,13.4579,13.5888,1104946.1663257,0
+IBM.US,D,19730503,000000,13.5888,13.8688,13.4179,13.8688,1388028.2874602,0
+IBM.US,D,19730504,000000,13.8688,13.9099,13.7712,13.7976,876649.17506106,0
+IBM.US,D,19730507,000000,13.7068,13.7068,13.6112,13.6424,773158.29615287,0
+IBM.US,D,19730508,000000,13.6424,13.8034,13.6044,13.8034,681838.47497468,0
+IBM.US,D,19730509,000000,13.8034,13.8396,13.54,13.54,967968.99623926,0
+IBM.US,D,19730510,000000,13.54,13.5888,13.3848,13.4229,827947.52471177,0
+IBM.US,D,19730511,000000,13.3955,13.3955,13.2667,13.2667,1025799.4522222,0
+IBM.US,D,19730514,000000,13.1983,13.1983,12.9329,12.9553,2130751.7665818,0
+IBM.US,D,19730515,000000,12.9553,13.1476,12.8324,13.0822,2012033.2324349,0
+IBM.US,D,19730516,000000,13.0822,13.1476,13.0032,13.0822,1269316.9260194,0
+IBM.US,D,19730517,000000,13.0822,13.0822,12.9769,12.9837,694016.70541085,0
+IBM.US,D,19730518,000000,12.9183,12.9183,12.7085,12.7221,2161188.6329576,0
+IBM.US,D,19730521,000000,12.647,12.647,12.4761,12.647,2197717.1762323,0
+IBM.US,D,19730522,000000,12.7085,12.8783,12.7085,12.7524,1674158.8087247,0
+IBM.US,D,19730523,000000,12.7524,12.9691,12.7221,12.7455,1451956.5683758,0
+IBM.US,D,19730524,000000,12.7524,13.1027,12.7524,13.1027,1954201.7517797,0
+IBM.US,D,19730525,000000,13.1027,13.3438,13.0032,13.3438,1917670.1344881,0
+IBM.US,D,19730529,000000,13.4307,13.4307,13.2277,13.2277,742722.45444939,0
+IBM.US,D,19730530,000000,13.2277,13.2442,13.0296,13.0412,947268.56617853,0
+IBM.US,D,19730531,000000,13.0412,13.0764,12.8382,12.8724,1149383.1305097,0
+IBM.US,D,19730601,000000,12.8382,12.8382,12.6723,12.6723,1059285.7434006,0
+IBM.US,D,19730604,000000,12.6723,12.7085,12.5542,12.6626,1008147.4222917,0
+IBM.US,D,19730605,000000,12.6626,12.9622,12.6626,12.9622,1083636.056239,0
+IBM.US,D,19730606,000000,12.9622,13.0764,12.7992,12.8783,971621.95303396,0
+IBM.US,D,19730607,000000,13.0237,13.5966,13.0237,13.1691,988664.30293842,0
+IBM.US,D,19730608,000000,13.1691,13.2988,13.1193,13.2598,859610.92384585,0
+IBM.US,D,19730611,000000,13.2598,13.3701,13.1867,13.2061,786549.73860727,0
+IBM.US,D,19730612,000000,13.214,13.4882,13.214,13.4629,1161557.2622567,0
+IBM.US,D,19730613,000000,13.4629,13.6346,13.4307,13.4687,1380727.4972323,0
+IBM.US,D,19730614,000000,13.4307,13.4307,13.0822,13.1193,1105553.7970072,0
+IBM.US,D,19730615,000000,13.0764,13.0764,12.8978,13.009,888822.28213568,0
+IBM.US,D,19730618,000000,12.9622,12.9622,12.7934,12.8382,625831.9357083,0
+IBM.US,D,19730619,000000,12.8382,13.0032,12.7221,13.0032,1107989.4430944,0
+IBM.US,D,19730620,000000,13.0032,13.173,12.9915,13.1476,767067.64392632,0
+IBM.US,D,19730621,000000,13.0412,13.0412,12.8246,12.8978,642876.3349574,0
+IBM.US,D,19730622,000000,12.8978,13.0822,12.889,12.9505,939963.67726145,0
+IBM.US,D,19730625,000000,12.846,12.846,12.6148,12.6226,903438.20800372,0
+IBM.US,D,19730626,000000,12.6226,12.8978,12.5113,12.7875,1651025.8065937,0
+IBM.US,D,19730627,000000,12.7875,12.8588,12.6538,12.806,679403.85355974,0
+IBM.US,D,19730628,000000,12.806,13.0764,12.7992,13.0764,879083.79647599,0
+IBM.US,D,19730629,000000,13.0628,13.0628,12.9105,12.9622,555209.4705739,0
+IBM.US,D,19730702,000000,12.8382,12.8382,12.4761,12.4761,842560.37656288,0
+IBM.US,D,19730703,000000,12.4313,12.4313,12.0624,12.2029,2569073.7924316,0
+IBM.US,D,19730705,000000,12.2029,12.3054,12.1229,12.2693,896130.2450697,0
+IBM.US,D,19730706,000000,12.2693,12.3474,12.2147,12.2742,715932.39683442,0
+IBM.US,D,19730709,000000,12.2742,12.4899,12.2322,12.4899,1034938.504579,0
+IBM.US,D,19730710,000000,12.603,12.8382,12.603,12.8382,1704598.7491175,0
+IBM.US,D,19730711,000000,12.8783,13.0822,12.8783,13.0822,1507351.3782715,0
+IBM.US,D,19730712,000000,13.0412,13.0412,12.8246,12.8246,1064159.0849196,0
+IBM.US,D,19730713,000000,12.8246,12.9369,12.6723,12.6723,477290.31390091,0
+IBM.US,D,19730716,000000,12.6723,13.0412,12.568,13.0412,1078767.8380814,0
+IBM.US,D,19730717,000000,13.0412,13.0628,12.6421,12.6723,957009.10118285,0
+IBM.US,D,19730718,000000,12.6723,12.9183,12.5972,12.846,1227310.4845612,0
+IBM.US,D,19730719,000000,12.846,13.0558,12.7797,12.8783,1227310.4845612,0
+IBM.US,D,19730720,000000,12.8783,13.0237,12.7992,12.8783,750024.26934953,0
+IBM.US,D,19730723,000000,12.8783,12.9369,12.6929,12.7875,737847.06358567,0
+IBM.US,D,19730724,000000,12.7875,12.8178,12.6353,12.7455,1020324.6280555,0
+IBM.US,D,19730725,000000,12.8382,13.1867,12.8382,13.0412,1989508.8856576,0
+IBM.US,D,19730726,000000,13.0412,13.173,12.9105,13.0296,976490.1711915,0
+IBM.US,D,19730727,000000,13.0296,13.1135,12.9622,13.0032,874215.57831845,0
+IBM.US,D,19730730,000000,13.0032,13.1135,12.9329,13.1135,667228.6971405,0
+IBM.US,D,19730731,000000,13.1135,13.2277,12.8588,12.8588,1017887.957296,0
+IBM.US,D,19730801,000000,12.8588,12.8724,12.7153,12.7348,871778.90755891,0
+IBM.US,D,19730802,000000,12.7348,12.8382,12.6869,12.7992,776808.17893063,0
+IBM.US,D,19730803,000000,12.7524,12.7524,12.6869,12.7348,345792.06667028,0
+IBM.US,D,19730806,000000,12.7348,12.7875,12.603,12.7153,762196.35175184,0
+IBM.US,D,19730807,000000,12.7085,12.7085,12.5972,12.5972,815775.44230947,0
+IBM.US,D,19730808,000000,12.5113,12.5113,12.4313,12.4313,905871.80474633,0
+IBM.US,D,19730809,000000,12.4313,12.5416,12.3981,12.4098,910741.04757617,0
+IBM.US,D,19730810,000000,12.4098,12.4899,12.2937,12.319,813338.77154992,0
+IBM.US,D,19730813,000000,12.319,12.3474,12.2868,12.325,538166.09599712,0
+IBM.US,D,19730814,000000,12.325,12.4098,12.2263,12.2537,1166432.6531203,0
+IBM.US,D,19730815,000000,12.2537,12.4098,12.2029,12.3669,1098242.7600562,0
+IBM.US,D,19730816,000000,12.3669,12.4587,12.2742,12.2868,564953.07959515,0
+IBM.US,D,19730817,000000,12.2868,12.3474,12.2322,12.2868,508942.44163954,0
+IBM.US,D,19730820,000000,12.2868,12.319,12.1815,12.2537,496770.35923723,0
+IBM.US,D,19730821,000000,12.2537,12.2937,12.1737,12.1737,993533.54576827,0
+IBM.US,D,19730822,000000,12.1737,12.2693,12.1551,12.1737,696449.27748115,0
+IBM.US,D,19730823,000000,12.1815,12.2742,12.1815,12.2322,667228.6971405,0
+IBM.US,D,19730824,000000,12.2322,12.2537,12.1951,12.1951,820648.78382857,0
+IBM.US,D,19730827,000000,12.1951,12.4509,12.1951,12.4509,694016.70541085,0
+IBM.US,D,19730828,000000,12.4509,12.5299,12.3981,12.4313,1110429.187871,0
+IBM.US,D,19730829,000000,12.4313,12.4703,12.3669,12.4381,679403.85355974,0
+IBM.US,D,19730830,000000,12.4381,12.4381,12.3786,12.3981,681838.47497468,0
+IBM.US,D,19730831,000000,12.3864,12.3864,12.2263,12.3054,635571.44604032,0
+IBM.US,D,19730904,000000,12.2868,12.2868,12.1356,12.1356,1039805.6980642,0
+IBM.US,D,19730905,000000,12.1356,12.1815,12.0828,12.1737,981360.43869365,0
+IBM.US,D,19730906,000000,12.1737,12.2147,12.1619,12.1951,764636.09652832,0
+IBM.US,D,19730907,000000,12.1951,12.1951,12.1044,12.1092,898565.89115694,0
+IBM.US,D,19730910,000000,12.1044,12.1044,11.9892,11.9892,849870.38884153,0
+IBM.US,D,19730911,000000,11.918,11.918,11.6623,11.6945,1738692.6709772,0
+IBM.US,D,19730912,000000,11.7023,11.9589,11.7023,11.8799,1137210.0234351,0
+IBM.US,D,19730913,000000,11.8799,12.0195,11.8799,11.9511,774380.73022189,0
+IBM.US,D,19730914,000000,11.9511,12.1815,11.8799,12.1815,776808.17893063,0
+IBM.US,D,19730917,000000,11.6564,11.6564,11.0728,11.1236,4017986.0593665,0
+IBM.US,D,19730918,000000,10.6698,10.6698,10.336,10.6102,7071646.8572376,0
+IBM.US,D,19730919,000000,10.8756,11.0728,10.8756,11.0728,3311797.2715533,0
+IBM.US,D,19730920,000000,11.0728,11.107,10.8756,10.984,2352343.3022324,0
+IBM.US,D,19730921,000000,10.8171,10.8171,10.5449,10.6288,2413228.3063794,0
+IBM.US,D,19730924,000000,10.6288,10.6658,10.2433,10.2843,2457056.6152096,0
+IBM.US,D,19730925,000000,10.3438,10.6698,10.3438,10.6102,1901842.0212742,0
+IBM.US,D,19730926,000000,10.6522,10.9401,10.6522,10.6522,1573100.5018868,0
+IBM.US,D,19730927,000000,10.6522,10.8171,10.5926,10.6288,1251656.6987104,0
+IBM.US,D,19730928,000000,10.6288,10.6698,10.5039,10.5449,993533.54576827,0
+IBM.US,D,19731001,000000,10.5389,10.5389,10.4287,10.5389,959441.67325315,0
+IBM.US,D,19731002,000000,10.5263,10.5263,10.3643,10.4482,1156686.9947545,0
+IBM.US,D,19731003,000000,10.3858,10.3858,10.1096,10.1584,3589395.3464702,0
+IBM.US,D,19731004,000000,10.1584,10.2843,10.0207,10.2843,2608034.9077765,0
+IBM.US,D,19731005,000000,10.3194,10.7098,10.3194,10.6102,1707030.2965155,0
+IBM.US,D,19731008,000000,10.6102,10.7723,10.4287,10.701,1212698.6573824,0
+IBM.US,D,19731010,000000,11.0591,11.629,11.0591,11.2036,3572351.9718934,0
+IBM.US,D,19731011,000000,11.346,11.6046,11.346,11.4905,2016294.8445834,0
+IBM.US,D,19731012,000000,11.4905,11.629,11.4905,11.5315,1266272.6245785,0
+IBM.US,D,19731015,000000,11.4603,11.4603,11.3676,11.4183,964313.99009993,0
+IBM.US,D,19731016,000000,11.4183,11.5315,11.2827,11.5266,988664.30293842,0
+IBM.US,D,19731017,000000,11.5266,11.6486,11.4993,11.5842,1232180.7520633,0
+IBM.US,D,19731018,000000,11.5842,11.9589,11.5842,11.754,1529271.1683844,0
+IBM.US,D,19731019,000000,11.8126,12.0624,11.8126,11.918,1110429.187871,0
+IBM.US,D,19731022,000000,11.7891,11.7891,11.4475,11.4475,1015454.3605534,0
+IBM.US,D,19731023,000000,11.4475,11.8476,11.2523,11.6945,1086068.6283093,0
+IBM.US,D,19731024,000000,11.6945,11.8067,11.6046,11.754,599044.95211027,0
+IBM.US,D,19731025,000000,11.754,11.918,11.6759,11.8126,1254095.4188146,0
+IBM.US,D,19731026,000000,11.8126,11.9248,11.5686,11.6759,1483001.065433,0
+IBM.US,D,19731029,000000,11.6759,11.8067,11.6106,11.6486,966751.6855318,0
+IBM.US,D,19731030,000000,11.6418,11.6418,11.388,11.388,1249224.1266401,0
+IBM.US,D,19731031,000000,11.388,11.5188,11.3314,11.4603,1125038.965705,0
+IBM.US,D,19731101,000000,11.4603,11.6418,11.388,11.4993,750024.26934953,0
+IBM.US,D,19731102,000000,11.4993,11.6486,11.4475,11.4603,888822.28213568,0
+IBM.US,D,19731105,000000,11.4056,11.4056,11.2417,11.3148,981360.43869365,0
+IBM.US,D,19731106,000000,11.3148,11.4769,11.2827,11.2827,808466.45470314,0
+IBM.US,D,19731107,000000,11.2827,11.4261,11.2593,11.3148,594176.73395274,0
+IBM.US,D,19731108,000000,11.5315,11.6847,11.5315,11.5383,1409952.1762622,0
+IBM.US,D,19731109,000000,11.5315,11.5315,11.3764,11.3822,823078.28188193,0
+IBM.US,D,19731112,000000,11.3822,11.6418,11.2983,11.6222,1081199.3854794,0
+IBM.US,D,19731113,000000,11.7315,11.8604,11.7315,11.8476,1524398.8515376,0
+IBM.US,D,19731114,000000,11.8476,11.8604,11.6046,11.7315,1254095.4188146,0
+IBM.US,D,19731115,000000,11.6945,11.6945,11.2593,11.4475,1648591.1851787,0
+IBM.US,D,19731116,000000,11.4603,11.7891,11.4603,11.629,1268710.3200104,0
+IBM.US,D,19731119,000000,11.629,11.6359,11.2465,11.2827,1017887.957296,0
+IBM.US,D,19731120,000000,11.2348,11.2348,10.9196,11.1236,1541443.2507867,0
+IBM.US,D,19731121,000000,11.1236,11.3529,11.0367,11.3148,1290622.9374169,0
+IBM.US,D,19731123,000000,11.2983,11.2983,11.1236,11.145,650183.27321911,0
+IBM.US,D,19731126,000000,11.0181,11.0181,10.8756,10.8756,1193219.6367184,0
+IBM.US,D,19731127,000000,10.8756,10.9655,10.7723,10.7723,1200522.4762909,0
+IBM.US,D,19731128,000000,10.8171,11.0728,10.8171,11.0065,1013012.5664323,0
+IBM.US,D,19731129,000000,11.0065,11.0806,10.8474,10.8756,1069027.3030771,0
+IBM.US,D,19731130,000000,10.8756,10.9596,10.7547,10.8337,793854.62752435,0
+IBM.US,D,19731203,000000,10.821,10.821,10.4482,10.5722,1529271.1683844,0
+IBM.US,D,19731204,000000,10.5722,10.6522,10.4336,10.4336,1368549.2667961,0
+IBM.US,D,19731205,000000,10.4336,10.5389,10.3438,10.3574,1324717.883949,0
+IBM.US,D,19731206,000000,10.3574,10.6658,10.3516,10.6658,1129905.134518,0
+IBM.US,D,19731207,000000,10.6658,10.9118,10.6102,10.8337,1297930.900351,0
+IBM.US,D,19731210,000000,10.8337,10.8756,10.6698,10.7547,1422123.2339922,0
+IBM.US,D,19731211,000000,10.7547,10.7723,10.2715,10.2843,1548746.0903591,0
+IBM.US,D,19731212,000000,10.2843,10.3438,10.1769,10.2491,1327153.5300363,0
+IBM.US,D,19731213,000000,10.2491,10.4287,10.2433,10.2999,728107.55325366,0
+IBM.US,D,19731214,000000,10.2843,10.2843,9.95728,10.0598,2469232.7963011,0
+IBM.US,D,19731217,000000,9.99345,9.99345,9.74458,9.80704,1093377.6159156,0
+IBM.US,D,19731218,000000,9.80704,10.2062,9.76409,10.2062,1086068.6283093,0
+IBM.US,D,19731219,000000,10.2062,10.3858,10.1506,10.2491,1154259.5460457,0
+IBM.US,D,19731220,000000,10.2491,10.2637,9.9134,9.93584,1117728.9534265,0
+IBM.US,D,19731221,000000,9.93584,9.97299,9.80314,9.83631,1015454.3605534,0
+IBM.US,D,19731224,000000,9.7719,9.7719,9.6099,9.71042,740285.78368984,0
+IBM.US,D,19731226,000000,9.95728,10.1584,9.95728,10.1584,1042236.2207898,0
+IBM.US,D,19731227,000000,10.2843,10.4795,10.2843,10.4287,1069027.3030771,0
+IBM.US,D,19731228,000000,10.4287,10.4287,10.1584,10.1906,740285.78368984,0
+IBM.US,D,19731231,000000,10.1906,10.2062,10.0207,10.0861,859610.92384585,0
+IBM.US,D,19740102,000000,10.0861,10.0998,9.85681,9.92704,1232180.7520633,0
+IBM.US,D,19740103,000000,9.92704,10.0451,9.76409,9.78361,1307668.3613384,0
+IBM.US,D,19740104,000000,9.73092,9.73092,9.38349,9.43522,2262243.8657786,0
+IBM.US,D,19740107,000000,9.43522,9.43522,9.1968,9.29078,1758167.592952,0
+IBM.US,D,19740108,000000,9.29078,9.43522,9.23924,9.32103,1368549.2667961,0
+IBM.US,D,19740109,000000,9.32103,9.32786,9.21221,9.31127,939963.67726145,0
+IBM.US,D,19740110,000000,9.31127,9.60404,9.30443,9.363,1241924.3610846,0
+IBM.US,D,19740111,000000,9.48596,9.80704,9.48596,9.80704,1003278.1794618,0
+IBM.US,D,19740114,000000,9.80704,10.0451,9.60404,9.69188,1339324.5877662,0
+IBM.US,D,19740115,000000,9.69188,9.89977,9.67138,9.77776,988664.30293842,0
+IBM.US,D,19740116,000000,9.77776,9.99345,9.76409,9.96608,1034938.504579,0
+IBM.US,D,19740117,000000,10.1096,10.2843,10.1096,10.2491,1351502.8182024,0
+IBM.US,D,19740118,000000,10.2491,10.2637,10.0383,10.0598,1205399.9164992,0
+IBM.US,D,19740121,000000,10.0207,10.0207,9.74458,10.0207,1037370.051977,0
+IBM.US,D,19740122,000000,10.0207,10.212,9.94947,10.212,754896.58619632,0
+IBM.US,D,19740123,000000,10.212,10.2238,10.132,10.1398,925355.9487719,0
+IBM.US,D,19740124,000000,10.1398,10.1506,9.97299,10.0793,611225.23189108,0
+IBM.US,D,19740125,000000,10.0793,10.171,10.0207,10.0998,659925.85756805,0
+IBM.US,D,19740128,000000,10.0998,10.1398,9.97299,9.99345,742722.45444939,0
+IBM.US,D,19740129,000000,9.98663,9.98663,9.83631,9.94947,769503.29001354,0
+IBM.US,D,19740130,000000,10.0285,10.1584,10.0285,10.0657,849870.38884153,0
+IBM.US,D,19740131,000000,10.0657,10.212,10.0207,10.0285,859610.92384585,0
+IBM.US,D,19740201,000000,9.99345,9.99345,9.81972,9.86364,747587.59858999,0
+IBM.US,D,19740204,000000,9.84217,9.84217,9.69188,9.69188,757328.1335943,0
+IBM.US,D,19740205,000000,9.69188,9.79142,9.61771,9.67626,640446.83690403,0
+IBM.US,D,19740206,000000,9.67626,9.74946,9.62454,9.69676,555209.4705739,0
+IBM.US,D,19740207,000000,9.69676,9.69676,9.56599,9.66065,613654.72994443,0
+IBM.US,D,19740208,000000,9.66065,9.69676,9.51134,9.53182,708629.55726196,0
+IBM.US,D,19740211,000000,9.53182,9.54647,9.25565,9.32103,883956.11332277,0
+IBM.US,D,19740212,000000,9.32103,9.40105,9.25565,9.32786,745158.10053662,0
+IBM.US,D,19740213,000000,9.32786,9.48596,9.32103,9.37665,903438.20800372,0
+IBM.US,D,19740214,000000,9.37665,9.38349,9.1968,9.25565,939963.67726145,0
+IBM.US,D,19740215,000000,9.30443,9.54647,9.30443,9.54647,854738.60699907,0
+IBM.US,D,19740219,000000,9.54647,9.73092,9.43522,9.47425,1015454.3605534,0
+IBM.US,D,19740220,000000,9.47425,9.62454,9.35031,9.62454,815775.44230947,0
+IBM.US,D,19740221,000000,9.64113,9.73092,9.64113,9.71042,730545.24868552,0
+IBM.US,D,19740222,000000,9.69188,9.69188,9.51621,9.67138,930223.14225713,0
+IBM.US,D,19740225,000000,9.67138,9.71042,9.56013,9.64113,640446.83690403,0
+IBM.US,D,19740226,000000,9.64113,9.71921,9.54647,9.71921,742722.45444939,0
+IBM.US,D,19740227,000000,9.71921,9.80704,9.64113,9.69188,1349066.1474429,0
+IBM.US,D,19740228,000000,9.69188,9.73092,9.65284,9.72506,638008.11679986,0
+IBM.US,D,19740301,000000,9.72506,9.74458,9.62454,9.65284,728107.55325366,0
+IBM.US,D,19740304,000000,9.65284,9.67626,9.46546,9.67626,791420.00610942,0
+IBM.US,D,19740305,000000,9.74458,9.89196,9.74458,9.88514,1237049.9948932,0
+IBM.US,D,19740306,000000,9.88514,9.99345,9.81972,9.98663,874215.57831845,0
+IBM.US,D,19740307,000000,9.98663,10.0061,9.74458,9.80314,674534.6107299,0
+IBM.US,D,19740308,000000,9.80314,9.94947,9.71042,9.83631,847428.59472042,0
+IBM.US,D,19740311,000000,9.83631,10.0793,9.67138,10.0793,1061724.4635047,0
+IBM.US,D,19740312,000000,10.0793,10.2843,10.0793,10.2062,1663201.9876853,0
+IBM.US,D,19740313,000000,10.2062,10.3858,10.1838,10.2238,854738.60699907,0
+IBM.US,D,19740314,000000,10.2238,10.2843,10.0998,10.171,1373418.509626,0
+IBM.US,D,19740315,000000,10.171,10.2433,10.0861,10.1906,781681.52044973,0
+IBM.US,D,19740318,000000,10.1906,10.2491,10.1096,10.1174,713495.72607486,0
+IBM.US,D,19740319,000000,10.1174,10.1174,10.0285,10.0451,487029.82423291,0
+IBM.US,D,19740320,000000,10.0451,10.0861,10.0207,10.0657,547909.70501838,0
+IBM.US,D,19740321,000000,10.0657,10.132,9.9134,9.93584,944834.96943592,0
+IBM.US,D,19740322,000000,9.93584,9.99345,9.87828,9.95728,638008.11679986,0
+IBM.US,D,19740325,000000,9.95728,10.132,9.85681,10.1174,718367.01824934,0
+IBM.US,D,19740326,000000,10.1398,10.2491,10.1398,10.2238,1039805.6980642,0
+IBM.US,D,19740327,000000,10.1769,10.1769,9.97299,9.97299,918051.05985482,0
+IBM.US,D,19740328,000000,9.9134,9.9134,9.7719,9.80314,998402.78859811,0
+IBM.US,D,19740329,000000,9.80314,9.81972,9.60404,9.64113,913177.71833573,0
+IBM.US,D,19740401,000000,9.64113,9.67138,9.34348,9.39325,1142081.3156096,0
+IBM.US,D,19740402,000000,9.46546,9.61771,9.46546,9.56599,769503.29001354,0
+IBM.US,D,19740403,000000,9.60404,9.79142,9.60404,9.78361,730545.24868552,0
+IBM.US,D,19740404,000000,9.78361,9.9134,9.74946,9.81485,886392.78408232,0
+IBM.US,D,19740405,000000,9.67138,9.67138,9.53182,9.54647,762196.35175184,0
+IBM.US,D,19740408,000000,9.54647,9.54647,9.41472,9.43522,655053.54072127,0
+IBM.US,D,19740409,000000,9.43522,9.60404,9.43131,9.52695,652619.94397865,0
+IBM.US,D,19740410,000000,9.52695,9.58843,9.40105,9.41472,952139.85835301,0
+IBM.US,D,19740411,000000,9.41472,9.48596,9.38349,9.38349,876649.17506106,0
+IBM.US,D,19740415,000000,9.38349,9.54647,9.37665,9.42351,752459.91543677,0
+IBM.US,D,19740416,000000,9.45375,9.58843,9.45375,9.5816,737847.06358567,0
+IBM.US,D,19740417,000000,9.5816,9.62454,9.45375,9.5816,842560.37656288,0
+IBM.US,D,19740418,000000,9.5816,9.69188,9.56599,9.60404,508942.44163954,0
+IBM.US,D,19740419,000000,9.56013,9.56013,9.45375,9.46546,711061.10465994,0
+IBM.US,D,19740422,000000,9.46546,9.51134,9.39325,9.42351,652619.94397865,0
+IBM.US,D,19740423,000000,9.42351,9.42351,9.29078,9.29078,723237.2857515,0
+IBM.US,D,19740424,000000,9.29078,9.31127,9.13873,9.14546,1176171.13878,0
+IBM.US,D,19740425,000000,9.10262,9.10262,8.94227,9.05967,1456212.0324904,0
+IBM.US,D,19740426,000000,9.07304,9.27223,9.07304,9.21798,767067.64392632,0
+IBM.US,D,19740429,000000,9.1968,9.1968,9.07304,9.17943,913177.71833573,0
+IBM.US,D,19740430,000000,9.17943,9.363,9.13873,9.29078,879083.79647599,0
+IBM.US,D,19740501,000000,9.29078,9.47425,9.23153,9.40105,927788.5208422,0
+IBM.US,D,19740502,000000,9.40105,9.48596,9.32103,9.37665,896130.2450697,0
+IBM.US,D,19740503,000000,9.35031,9.35031,9.17943,9.24979,569819.24840806,0
+IBM.US,D,19740506,000000,9.17943,9.17943,9.05304,9.16693,728107.55325366,0
+IBM.US,D,19740507,000000,9.16693,9.34348,9.16693,9.32786,438324.07519437,0
+IBM.US,D,19740508,000000,9.32786,9.34348,9.21798,9.23924,689142.33921944,0
+IBM.US,D,19740509,000000,9.23924,9.43522,9.21798,9.42351,961880.39335732,0
+IBM.US,D,19740510,000000,9.42351,9.42351,9.10262,9.16107,1249224.1266401,0
+IBM.US,D,19740513,000000,9.16107,9.16107,8.96199,9.05304,1163997.0070331,0
+IBM.US,D,19740514,000000,9.06631,9.17943,9.06631,9.11882,589304.41710595,0
+IBM.US,D,19740515,000000,9.11882,9.13873,9.02308,9.09403,582002.6022058,0
+IBM.US,D,19740516,000000,9.09403,9.14546,8.99488,8.99488,582002.6022058,0
+IBM.US,D,19740517,000000,8.9818,8.9818,8.89065,8.92314,684276.17040653,0
+IBM.US,D,19740520,000000,8.92314,9.02874,8.89065,8.92314,767067.64392632,0
+IBM.US,D,19740521,000000,8.92314,9.05304,8.87679,8.89065,798726.94437113,0
+IBM.US,D,19740522,000000,8.89065,9.00903,8.79149,8.83765,676968.20747252,0
+IBM.US,D,19740523,000000,8.83765,8.86186,8.68472,8.84233,939963.67726145,0
+IBM.US,D,19740524,000000,8.84233,8.94227,8.79149,8.94227,1047113.6609982,0
+IBM.US,D,19740528,000000,8.94227,8.97712,8.84976,8.86937,754896.58619632,0
+IBM.US,D,19740529,000000,8.86937,8.91017,8.60704,8.61329,952139.85835301,0
+IBM.US,D,19740530,000000,8.61329,8.77773,8.56772,8.77129,1112861.7599412,0
+IBM.US,D,19740531,000000,8.77129,8.79149,8.66648,8.68472,694016.70541085,0
+IBM.US,D,19740603,000000,8.68472,8.95642,8.62666,8.95642,922916.20399542,0
+IBM.US,D,19740604,000000,8.95642,9.07304,8.94227,9.01381,1193219.6367184,0
+IBM.US,D,19740605,000000,9.01381,9.10262,8.94227,9.00903,652619.94397865,0
+IBM.US,D,19740606,000000,9.00903,9.31127,8.97712,9.30443,976490.1711915,0
+IBM.US,D,19740607,000000,9.35031,9.48596,9.35031,9.37665,1595016.1933104,0
+IBM.US,D,19740610,000000,9.37665,9.42351,9.23924,9.41472,813338.77154992,0
+IBM.US,D,19740611,000000,9.363,9.363,9.24979,9.25565,742722.45444939,0
+IBM.US,D,19740612,000000,9.23924,9.23924,9.10633,9.19104,830387.26948826,0
+IBM.US,D,19740613,000000,9.1968,9.32786,9.1968,9.30443,584432.10025917,0
+IBM.US,D,19740614,000000,9.27223,9.27223,9.10633,9.10633,764636.09652832,0
+IBM.US,D,19740617,000000,9.07304,9.07304,8.92314,8.94227,679403.85355974,0
+IBM.US,D,19740618,000000,8.94227,8.97712,8.81179,8.83122,1030066.1877322,0
+IBM.US,D,19740619,000000,8.83122,8.93564,8.83122,8.84976,525987.86556094,0
+IBM.US,D,19740620,000000,8.84976,8.91573,8.73186,8.73821,577130.28535902,0
+IBM.US,D,19740621,000000,8.73821,8.73821,8.60704,8.70727,1081199.3854794,0
+IBM.US,D,19740624,000000,8.70727,8.82458,8.6412,8.82458,533296.85316727,0
+IBM.US,D,19740625,000000,8.82458,9.05304,8.82458,9.05304,718367.01824934,0
+IBM.US,D,19740626,000000,9.01381,9.01381,8.83122,8.84233,750024.26934953,0
+IBM.US,D,19740627,000000,8.79149,8.79149,8.6412,8.66648,815775.44230947,0
+IBM.US,D,19740628,000000,8.66648,8.75099,8.58733,8.69917,986231.73086812,0
+IBM.US,D,19740701,000000,8.69917,8.73186,8.64755,8.69917,820648.78382857,0
+IBM.US,D,19740702,000000,8.69917,8.73186,8.59455,8.64755,813338.77154992,0
+IBM.US,D,19740703,000000,8.64755,8.72005,8.58733,8.58733,1076333.2166665,0
+IBM.US,D,19740705,000000,8.54878,8.54878,8.3898,8.40933,737847.06358567,0
+IBM.US,D,19740708,000000,8.27328,8.27328,8.10278,8.1344,1843408.0332991,0
+IBM.US,D,19740709,000000,8.1344,8.29884,8.12846,8.24674,1599887.4854849,0
+IBM.US,D,19740710,000000,8.24674,8.29884,8.05564,8.08854,1198090.9288929,0
+IBM.US,D,19740711,000000,8.08854,8.20799,8.02285,8.12846,1573100.5018868,0
+IBM.US,D,19740712,000000,8.31017,8.79149,8.31017,8.79149,1892107.6343037,0
+IBM.US,D,19740715,000000,8.81179,9.03537,8.81179,8.95642,1621806.2509254,0
+IBM.US,D,19740716,000000,8.83122,8.83122,8.70727,8.73821,1054416.5005707,0
+IBM.US,D,19740717,000000,8.73821,8.90558,8.60704,8.90558,1168866.249863,0
+IBM.US,D,19740718,000000,8.90558,9.05304,8.84976,8.86937,1310108.1061148,0
+IBM.US,D,19740719,000000,8.86937,8.99488,8.86937,8.90558,810906.19947963,0
+IBM.US,D,19740722,000000,8.90558,8.98541,8.77773,8.98541,896130.2450697,0
+IBM.US,D,19740723,000000,9.03537,9.15307,9.03537,9.08641,1207828.3898803,0
+IBM.US,D,19740724,000000,9.08641,9.10633,8.97712,9.03537,852301.93623951,0
+IBM.US,D,19740725,000000,9.03537,9.10633,8.73821,8.77773,1129905.134518,0
+IBM.US,D,19740726,000000,8.77129,8.77129,8.36931,8.43041,1190780.9166142,0
+IBM.US,D,19740729,000000,8.3171,8.3171,8.22604,8.29884,971621.95303396,0
+IBM.US,D,19740730,000000,8.29884,8.48154,8.27328,8.48154,815775.44230947,0
+IBM.US,D,19740731,000000,8.48154,8.48154,8.24674,8.24674,669668.44191699,0
+IBM.US,D,19740801,000000,8.24674,8.33017,8.12152,8.24674,1380727.4972323,0
+IBM.US,D,19740802,000000,8.24674,8.3171,8.20204,8.20799,667228.6971405,0
+IBM.US,D,19740805,000000,8.21307,8.45705,8.21307,8.35389,1183479.1017141,0
+IBM.US,D,19740806,000000,8.46329,8.66102,8.46329,8.53561,1731385.7327155,0
+IBM.US,D,19740807,000000,8.53561,8.79149,8.4953,8.77773,1612063.6665764,0
+IBM.US,D,19740808,000000,8.77773,8.79149,8.46329,8.52204,1962729.0747658,0
+IBM.US,D,19740809,000000,8.52204,8.61329,8.42416,8.52204,1193219.6367184,0
+IBM.US,D,19740812,000000,8.52204,8.57387,8.27972,8.29884,1215134.3034696,0
+IBM.US,D,19740813,000000,8.29884,8.33017,8.16671,8.27328,1044676.9902386,0
+IBM.US,D,19740814,000000,8.25874,8.25874,8.1344,8.18018,1193219.6367184,0
+IBM.US,D,19740815,000000,8.18018,8.27972,8.11459,8.18018,1383158.019958,0
+IBM.US,D,19740816,000000,8.18018,8.21911,8.11459,8.11459,986231.73086812,0
+IBM.US,D,19740819,000000,8.04297,8.04297,7.91034,8.04297,1504919.8308735,0
+IBM.US,D,19740820,000000,8.04297,8.20204,7.98187,8.16671,1453780.4850924,0
+IBM.US,D,19740821,000000,8.16671,8.18018,7.85275,7.85275,1431861.7196519,0
+IBM.US,D,19740822,000000,7.85275,8.03701,7.72569,7.87755,1999251.4700066,0
+IBM.US,D,19740823,000000,7.87755,7.98187,7.72569,7.76716,1297930.900351,0
+IBM.US,D,19740826,000000,7.76716,8.03701,7.69388,7.91034,1767915.3006624,0
+IBM.US,D,19740827,000000,7.91034,7.94429,7.76716,7.85275,1280884.4517573,0
+IBM.US,D,19740828,000000,7.85275,7.97015,7.79781,7.8183,1556054.0532931,0
+IBM.US,D,19740829,000000,7.8183,7.85275,7.69388,7.72012,1241924.3610846,0
+IBM.US,D,19740830,000000,7.78005,7.91034,7.78005,7.85275,1592585.6705847,0
+IBM.US,D,19740903,000000,7.85275,7.87022,7.50435,7.50435,1775220.1895796,0
+IBM.US,D,19740904,000000,7.35845,7.35845,7.09651,7.35845,3935188.4378128,0
+IBM.US,D,19740905,000000,7.35845,7.50435,7.2145,7.45126,2052821.3385134,0
+IBM.US,D,19740906,000000,7.45126,7.58301,7.31951,7.31951,1541443.2507867,0
+IBM.US,D,19740909,000000,7.29892,7.29892,7.0242,7.07543,1441600.2053116,0
+IBM.US,D,19740910,000000,7.07543,7.16893,6.95823,7.00985,1694857.1894408,0
+IBM.US,D,19740911,000000,7.00985,7.04342,6.75523,6.75523,1716774.930209,0
+IBM.US,D,19740912,000000,6.7484,6.7484,6.3471,6.39981,2756580.6282732,0
+IBM.US,D,19740913,000000,6.39981,6.4323,6.15661,6.21554,3190031.3619485,0
+IBM.US,D,19740916,000000,6.21554,6.53116,6.15661,6.52472,2656741.6814874,0
+IBM.US,D,19740917,000000,6.61665,6.89235,6.61665,6.61665,2138056.6554989,0
+IBM.US,D,19740918,000000,6.61665,6.80764,6.45904,6.80764,1845840.6053693,0
+IBM.US,D,19740919,000000,6.919,7.10315,6.919,6.97004,2335303.0016726,0
+IBM.US,D,19740920,000000,6.97004,7.09651,6.80764,7.00985,1962729.0747658,0
+IBM.US,D,19740923,000000,7.00985,7.15536,6.87927,6.919,1448904.0695563,0
+IBM.US,D,19740924,000000,6.86639,6.86639,6.73483,6.82052,1144514.9123521,0
+IBM.US,D,19740925,000000,6.82052,6.99121,6.7484,6.7484,1453780.4850924,0
+IBM.US,D,19740926,000000,6.708,6.708,6.55107,6.708,628260.40908935,0
+IBM.US,D,19740927,000000,6.708,6.82052,6.54433,6.57713,1263842.1018528,0
+IBM.US,D,19740930,000000,6.52472,6.52472,6.27459,6.49827,2047954.1450282,0
+IBM.US,D,19741001,000000,6.49827,6.61665,6.30787,6.55107,3063403.38222,0
+IBM.US,D,19741002,000000,6.55107,6.68194,6.47827,6.52472,1556054.0532931,0
+IBM.US,D,19741003,000000,6.52472,6.56395,6.35979,6.45231,1366112.5960366,0
+IBM.US,D,19741004,000000,6.45231,6.52472,6.30787,6.38653,1806869.2433012,0
+IBM.US,D,19741007,000000,6.51135,6.73483,6.51135,6.708,1483001.065433,0
+IBM.US,D,19741008,000000,6.708,6.7283,6.57049,6.6229,2118572.5114734,0
+IBM.US,D,19741009,000000,6.6229,7.03083,6.56395,7.03083,2121007.1328883,0
+IBM.US,D,19741010,000000,7.16893,7.34098,7.16893,7.20055,3608881.5398405,0
+IBM.US,D,19741011,000000,7.20055,7.33318,7.11652,7.27901,2335303.0016726,0
+IBM.US,D,19741014,000000,7.27901,7.52328,7.20767,7.31951,2157532.602146,0
+IBM.US,D,19741015,000000,7.31951,7.44404,7.20055,7.24847,1631539.6132235,0
+IBM.US,D,19741016,000000,7.24847,7.39719,7.13506,7.24222,1660763.2675811,0
+IBM.US,D,19741017,000000,7.24222,7.41759,7.16893,7.35845,1614498.2879913,0
+IBM.US,D,19741018,000000,7.46453,7.63425,7.46453,7.53577,2215975.8121719,0
+IBM.US,D,19741021,000000,7.53577,7.87022,7.45126,7.87022,1716774.930209,0
+IBM.US,D,19741022,000000,7.87022,7.99689,7.62751,7.67504,2452186.3477074,0
+IBM.US,D,19741023,000000,7.58301,7.58301,7.41135,7.44404,1687553.325196,0
+IBM.US,D,19741024,000000,7.41135,7.41135,7.18688,7.41135,2089353.9804773,0
+IBM.US,D,19741025,000000,7.41135,7.5104,7.24847,7.24847,1475699.2505329,0
+IBM.US,D,19741028,000000,7.24847,7.41135,7.20767,7.39027,796292.3229562,0
+IBM.US,D,19741029,000000,7.53577,7.83988,7.53577,7.83988,2004117.6388195,0
+IBM.US,D,19741030,000000,7.83988,8.05564,7.70665,7.8916,3022012.7688217,0
+IBM.US,D,19741031,000000,7.8916,7.94429,7.72569,7.73301,1838534.6917799,0
+IBM.US,D,19741101,000000,7.73301,7.91034,7.65435,7.83236,1480562.3453289,0
+IBM.US,D,19741104,000000,7.8183,7.8183,7.60292,7.74755,1220008.669661,0
+IBM.US,D,19741105,000000,7.74755,8.01437,7.74755,8.00842,1707030.2965155,0
+IBM.US,D,19741106,000000,8.00842,8.18018,7.48933,7.52328,3905966.8327998,0
+IBM.US,D,19741107,000000,7.58301,7.8183,7.58301,7.65435,3104804.2423415,0
+IBM.US,D,19741108,000000,7.65435,7.81245,7.63425,7.78493,1422123.2339922,0
+IBM.US,D,19741111,000000,7.78493,7.83988,7.69388,7.76716,754896.58619632,0
+IBM.US,D,19741112,000000,7.76716,7.76716,7.55627,7.56145,1514657.2918609,0
+IBM.US,D,19741113,000000,7.56145,7.6158,7.48395,7.55627,1836094.9470035,0
+IBM.US,D,19741114,000000,7.55627,7.67504,7.44404,7.44404,1509785.9996864,0
+IBM.US,D,19741115,000000,7.44404,7.52328,7.35845,7.37172,793854.62752435,0
+IBM.US,D,19741118,000000,7.25988,7.25988,7.10315,7.1092,1760607.3377285,0
+IBM.US,D,19741119,000000,7.1092,7.14277,6.91255,6.93177,2201367.0590101,0
+IBM.US,D,19741120,000000,6.93177,7.03083,6.84696,6.89235,1297930.900351,0
+IBM.US,D,19741121,000000,6.89235,7.07543,6.82052,7.00985,1590145.9258083,0
+IBM.US,D,19741122,000000,7.00985,7.16893,6.97004,6.97004,1546313.5182888,0
+IBM.US,D,19741125,000000,6.97004,7.13506,6.89235,7.11652,1095810.187986,0
+IBM.US,D,19741126,000000,7.11652,7.28662,7.05015,7.2349,1246789.5052252,0
+IBM.US,D,19741127,000000,7.2349,7.41759,7.2349,7.28662,1512223.6951183,0
+IBM.US,D,19741129,000000,7.28662,7.30566,7.2145,7.24847,711061.10465994,0
+IBM.US,D,19741202,000000,7.17585,7.17585,6.97004,6.98409,942400.348021,0
+IBM.US,D,19741203,000000,6.97004,6.97004,6.86639,6.87205,1918886.4205233,0
+IBM.US,D,19741204,000000,6.87205,7.06236,6.79388,6.9392,1327153.5300363,0
+IBM.US,D,19741205,000000,6.9392,7.00985,6.79388,6.80052,1139648.7435392,0
+IBM.US,D,19741206,000000,6.77348,6.77348,6.64329,6.7283,1636410.905398,0
+IBM.US,D,19741209,000000,6.7283,6.89235,6.64329,6.89235,1558488.674708,0
+IBM.US,D,19741210,000000,6.95823,7.11652,6.95823,7.03083,1697295.909545,0
+IBM.US,D,19741211,000000,7.03083,7.18025,6.99755,7.0242,2530114.7264313,0
+IBM.US,D,19741212,000000,7.0242,7.07543,6.91255,6.93177,1531705.7897993,0
+IBM.US,D,19741213,000000,6.93177,6.97004,6.76119,6.84053,1370981.8388665,0
+IBM.US,D,19741216,000000,6.84053,6.87927,6.7484,6.75523,1271145.9660975,0
+IBM.US,D,19741217,000000,6.75523,7.01678,6.7484,7.01678,1770345.8233882,0
+IBM.US,D,19741218,000000,7.01678,7.08226,6.9392,6.95159,1587717.4524272,0
+IBM.US,D,19741219,000000,6.95159,6.99121,6.86639,6.91255,1755736.045554,0
+IBM.US,D,19741220,000000,6.91255,6.95159,6.86639,6.93177,1263842.1018528,0
+IBM.US,D,19741223,000000,6.93177,6.95159,6.7484,6.77348,1755736.045554,0
+IBM.US,D,19741224,000000,6.78685,6.84696,6.78685,6.84696,1008147.4222917,0
+IBM.US,D,19741226,000000,6.84696,6.8987,6.7283,6.7484,1030066.1877322,0
+IBM.US,D,19741227,000000,6.7484,6.78685,6.61665,6.63617,1261401.3324039,0
+IBM.US,D,19741230,000000,6.63617,6.71503,6.54433,6.71503,1590145.9258083,0
+IBM.US,D,19741231,000000,6.78685,6.90523,6.78685,6.86639,1190780.9166142,0
+IBM.US,D,19750102,000000,6.87927,7.00497,6.87927,6.90523,1098242.7600562,0
+IBM.US,D,19750103,000000,6.90523,7.00497,6.82052,6.84696,1899406.3751869,0
+IBM.US,D,19750106,000000,6.84696,6.95823,6.76704,6.81408,1290622.9374169,0
+IBM.US,D,19750107,000000,6.80764,6.80764,6.68194,6.77348,1193219.6367184,0
+IBM.US,D,19750108,000000,6.77348,6.83341,6.6757,6.6757,1429430.1722539,0
+IBM.US,D,19750109,000000,6.6757,6.89235,6.64944,6.89235,1380727.4972323,0
+IBM.US,D,19750110,000000,6.9392,7.07543,6.9392,7.00497,3002528.6247961,0
+IBM.US,D,19750113,000000,7.00497,7.05015,6.91255,6.919,1543880.9462185,0
+IBM.US,D,19750114,000000,6.919,6.97004,6.85965,6.87927,1368549.2667961,0
+IBM.US,D,19750115,000000,6.87927,6.95159,6.43923,6.68194,5267210.1860066,0
+IBM.US,D,19750116,000000,6.68194,6.7283,6.55107,6.57049,2922167.674002,0
+IBM.US,D,19750117,000000,6.57049,6.57049,6.45231,6.46538,2298776.5077425,0
+IBM.US,D,19750120,000000,6.46538,6.54433,6.4323,6.54433,1646153.4897469,0
+IBM.US,D,19750121,000000,6.54433,6.63617,6.52472,6.52472,1763046.0578327,0
+IBM.US,D,19750122,000000,6.52472,6.68194,6.47827,6.68194,1397769.8471367,0
+IBM.US,D,19750123,000000,6.68194,6.75523,6.63002,6.66223,1840965.2145056,0
+IBM.US,D,19750124,000000,6.66223,6.7283,6.6229,6.66223,1536571.9586122,0
+IBM.US,D,19750128,000000,7.32615,7.68792,7.32615,7.35318,6962070.4494643,0
+IBM.US,D,19750129,000000,7.35318,7.68792,7.34625,7.65435,5181982.0417272,0
+IBM.US,D,19750130,000000,7.65435,7.83236,7.44404,7.47761,5664137.4997688,0
+IBM.US,D,19750131,000000,7.48933,7.72569,7.48933,7.69388,2347473.0347302,0
+IBM.US,D,19750203,000000,7.69388,7.8916,7.65435,7.8916,2247631.0139275,0
+IBM.US,D,19750204,000000,7.8916,7.96528,7.68792,7.83988,2184324.7091056,0
+IBM.US,D,19750205,000000,7.83988,8.17344,7.8183,8.17344,3282571.5678511,0
+IBM.US,D,19750206,000000,8.17344,8.25874,7.98187,8.01437,3448155.5395629,0
+IBM.US,D,19750207,000000,8.01437,8.08854,7.87022,8.08092,1833661.3502609,0
+IBM.US,D,19750210,000000,8.10776,8.2519,8.10776,8.12152,1877490.6837633,0
+IBM.US,D,19750211,000000,8.12152,8.2519,8.04297,8.24674,2116137.8900584,0
+IBM.US,D,19750212,000000,8.24674,8.60704,8.24674,8.59455,2588556.9117848,0
+IBM.US,D,19750213,000000,8.72005,8.92314,8.72005,8.81179,4373513.5376795,0
+IBM.US,D,19750214,000000,8.81179,9.03537,8.75099,9.00054,2912428.16367,0
+IBM.US,D,19750218,000000,9.00054,9.02874,8.60704,8.66648,2734661.8628327,0
+IBM.US,D,19750219,000000,8.66648,8.90558,8.64755,8.90558,1972465.5110808,0
+IBM.US,D,19750220,000000,8.90558,8.94794,8.77773,8.90558,1760607.3377285,0
+IBM.US,D,19750221,000000,8.90558,9.02874,8.89065,8.92314,2116137.8900584,0
+IBM.US,D,19750224,000000,8.90558,8.90558,8.66648,8.66648,2172140.3306355,0
+IBM.US,D,19750225,000000,8.57387,8.57387,8.42416,8.48154,2866163.1840803,0
+IBM.US,D,19750226,000000,8.48154,8.68472,8.48154,8.66648,2315823.9810085,0
+IBM.US,D,19750227,000000,8.66648,8.75099,8.64755,8.67829,1802005.123833,0
+IBM.US,D,19750228,000000,8.67829,8.82458,8.66102,8.81179,1665633.5350833,0
+IBM.US,D,19750303,000000,8.83122,8.99488,8.83122,8.99488,1928634.1282337,0
+IBM.US,D,19750304,000000,8.99488,9.19104,8.75666,8.77129,3143767.4070311,0
+IBM.US,D,19750305,000000,8.77129,9.00903,8.75666,8.80545,2841809.7972248,0
+IBM.US,D,19750306,000000,8.80545,8.96199,8.73821,8.96199,1373418.509626,0
+IBM.US,D,19750307,000000,8.96199,9.00054,8.86937,8.86937,1492739.5510927,0
+IBM.US,D,19750310,000000,8.86937,9.01381,8.82458,8.97712,1417246.8184562,0
+IBM.US,D,19750311,000000,8.97712,9.03537,8.81179,8.81179,1646153.4897469,0
+IBM.US,D,19750312,000000,8.81179,8.83122,8.70727,8.70727,1892107.6343037,0
+IBM.US,D,19750313,000000,8.70727,8.86937,8.68472,8.86937,1429430.1722539,0
+IBM.US,D,19750314,000000,8.86937,8.92314,8.79793,8.81179,1422123.2339922,0
+IBM.US,D,19750317,000000,8.82458,8.94227,8.82458,8.94227,1434292.2423775,0
+IBM.US,D,19750318,000000,8.94227,8.96862,8.75099,8.77773,1658332.7448554,0
+IBM.US,D,19750319,000000,8.77773,8.77773,8.70727,8.77129,1672944.5720342,0
+IBM.US,D,19750320,000000,8.77129,8.84233,8.54878,8.56772,1828792.107431,0
+IBM.US,D,19750321,000000,8.56772,8.58733,8.50857,8.54878,1456212.0324904,0
+IBM.US,D,19750324,000000,8.43041,8.43041,8.3171,8.36423,1809310.01275,0
+IBM.US,D,19750325,000000,8.36423,8.60704,8.31017,8.58733,2072308.5565559,0
+IBM.US,D,19750326,000000,8.58733,8.66648,8.53561,8.57933,1358810.7811364,0
+IBM.US,D,19750327,000000,8.57933,8.60704,8.43041,8.48154,1353934.3656004,0
+IBM.US,D,19750331,000000,8.48154,8.52204,8.40933,8.44992,1212698.6573824,0
+IBM.US,D,19750401,000000,8.44992,8.48154,8.37721,8.43041,1327153.5300363,0
+IBM.US,D,19750402,000000,8.43041,8.4953,8.3171,8.33017,1607191.3497296,0
+IBM.US,D,19750403,000000,8.33017,8.35389,8.09517,8.09517,2121007.1328883,0
+IBM.US,D,19750404,000000,8.09517,8.20204,8.06228,8.09517,2130751.7665818,0
+IBM.US,D,19750407,000000,8.09517,8.10776,8.02285,8.08854,1017887.957296,0
+IBM.US,D,19750408,000000,8.12846,8.23903,8.12846,8.23903,1198090.9288929,0
+IBM.US,D,19750409,000000,8.27328,8.60704,8.27328,8.56772,2427835.0101967,0
+IBM.US,D,19750410,000000,8.56772,8.68472,8.46329,8.50857,2527676.006327,0
+IBM.US,D,19750411,000000,8.43041,8.43041,8.23903,8.38327,2371829.4956026,0
+IBM.US,D,19750414,000000,8.38327,8.56772,8.36931,8.56772,1207828.3898803,0
+IBM.US,D,19750415,000000,8.56772,8.66648,8.48154,8.56772,2001689.1654385,0
+IBM.US,D,19750416,000000,8.56772,8.69917,8.4953,8.69917,1760607.3377285,0
+IBM.US,D,19750417,000000,8.69917,8.89065,8.67829,8.68472,2525239.3355675,0
+IBM.US,D,19750418,000000,8.68472,8.70727,8.50243,8.56234,1585278.732323,0
+IBM.US,D,19750421,000000,8.59455,8.79793,8.59455,8.73821,1361242.3285344,0
+IBM.US,D,19750422,000000,8.73821,8.82458,8.62666,8.66102,1134776.4266925,0
+IBM.US,D,19750423,000000,8.66102,8.66102,8.50243,8.50243,1492739.5510927,0
+IBM.US,D,19750424,000000,8.50243,8.54878,8.43041,8.45705,1733826.5021643,0
+IBM.US,D,19750425,000000,8.45705,8.58733,8.38327,8.42416,1327153.5300363,0
+IBM.US,D,19750428,000000,8.42416,8.46329,8.27972,8.27972,1704598.7491175,0
+IBM.US,D,19750429,000000,8.27972,8.33808,8.18018,8.27328,1882366.0746271,0
+IBM.US,D,19750430,000000,8.27328,8.58733,8.24674,8.57933,1672944.5720342,0
+IBM.US,D,19750501,000000,8.57933,8.68472,8.48788,8.55601,1689986.9219387,0
+IBM.US,D,19750502,000000,8.55601,8.61329,8.42416,8.48788,1707030.2965155,0
+IBM.US,D,19750505,000000,8.48788,8.79149,8.43041,8.73821,1819050.5477544,0
+IBM.US,D,19750506,000000,8.73821,8.78515,8.53561,8.57387,1987072.2148981,0
+IBM.US,D,19750507,000000,8.57387,8.68472,8.52204,8.68472,1534141.4358865,0
+IBM.US,D,19750508,000000,8.64755,8.64755,8.52204,8.57387,1134776.4266925,0
+IBM.US,D,19750509,000000,8.60704,8.77129,8.60704,8.77129,1692424.6173706,0
+IBM.US,D,19750512,000000,8.79793,8.94227,8.79793,8.83122,2366955.1294112,0
+IBM.US,D,19750513,000000,8.84233,9.13873,8.84233,9.13873,3007400.9416429,0
+IBM.US,D,19750514,000000,9.13873,9.29663,9.11882,9.13873,2980609.8593556,0
+IBM.US,D,19750515,000000,9.13873,9.25565,8.83122,8.89065,2608034.9077765,0
+IBM.US,D,19750516,000000,8.89065,8.96199,8.84233,8.8564,1485436.7115203,0
+IBM.US,D,19750519,000000,8.8564,8.96199,8.77129,8.95642,1220008.669661,0
+IBM.US,D,19750520,000000,8.95642,8.99488,8.83122,8.83122,1349066.1474429,0
+IBM.US,D,19750521,000000,8.83122,8.84976,8.66648,8.69917,2074737.0299369,0
+IBM.US,D,19750522,000000,8.69917,8.83122,8.69917,8.75099,1288189.3406743,0
+IBM.US,D,19750523,000000,8.75666,8.96862,8.75666,8.94794,1295494.2295915,0
+IBM.US,D,19750527,000000,8.94794,8.95642,8.81179,8.83765,1069027.3030771,0
+IBM.US,D,19750528,000000,8.83765,8.84976,8.70727,8.72465,881519.44256322,0
+IBM.US,D,19750529,000000,8.72465,8.79149,8.68472,8.68472,925355.9487719,0
+IBM.US,D,19750530,000000,8.73186,8.82458,8.73186,8.79149,1125038.965705,0
+IBM.US,D,19750602,000000,8.86937,8.96199,8.86937,8.91573,947268.56617853,0
+IBM.US,D,19750603,000000,8.91573,8.9818,8.84976,8.93564,1390468.0322366,0
+IBM.US,D,19750604,000000,8.93564,8.94227,8.8564,8.8564,1098242.7600562,0
+IBM.US,D,19750605,000000,8.8564,8.91573,8.77129,8.91573,1426986.3287882,0
+IBM.US,D,19750606,000000,8.89728,8.89728,8.72005,8.73186,1280884.4517573,0
+IBM.US,D,19750609,000000,8.73186,8.79149,8.66648,8.66648,1181048.5789884,0
+IBM.US,D,19750610,000000,8.66648,8.70727,8.60704,8.64755,1234619.4721676,0
+IBM.US,D,19750611,000000,8.64755,8.72005,8.59455,8.59455,1492739.5510927,0
+IBM.US,D,19750612,000000,8.59455,8.66102,8.50243,8.52204,1273581.6121848,0
+IBM.US,D,19750613,000000,8.52204,8.53561,8.42416,8.43041,2177015.7214993,0
+IBM.US,D,19750616,000000,8.43041,8.52204,8.40933,8.5158,1227310.4845612,0
+IBM.US,D,19750617,000000,8.5158,8.54878,8.3171,8.3171,1558488.674708,0
+IBM.US,D,19750618,000000,8.3171,8.40308,8.29884,8.35389,1378288.7771281,0
+IBM.US,D,19750619,000000,8.35389,8.52204,8.33808,8.52204,1619367.5308212,0
+IBM.US,D,19750620,000000,8.52204,8.59455,8.36423,8.43665,1940809.284653,0
+IBM.US,D,19750623,000000,8.43665,8.70727,8.43041,8.70727,1032504.9078363,0
+IBM.US,D,19750624,000000,8.70727,8.80545,8.6412,8.64755,1731385.7327155,0
+IBM.US,D,19750625,000000,8.64755,8.72005,8.58733,8.60704,1344203.0526469,0
+IBM.US,D,19750626,000000,8.60704,8.60704,8.50243,8.55601,1519529.6087077,0
+IBM.US,D,19750627,000000,8.55601,8.64755,8.5158,8.54878,915612.33975065,0
+IBM.US,D,19750630,000000,8.54878,8.62666,8.5158,8.54878,1095810.187986,0
+IBM.US,D,19750701,000000,8.54878,8.61329,8.50857,8.52204,1081199.3854794,0
+IBM.US,D,19750702,000000,8.48154,8.48154,8.40308,8.45705,1305234.7645958,0
+IBM.US,D,19750703,000000,8.45705,8.50243,8.43041,8.44368,1049547.2577408,0
+IBM.US,D,19750707,000000,8.44368,8.46329,8.33808,8.33808,1373418.509626,0
+IBM.US,D,19750708,000000,8.33808,8.44368,8.325,8.43041,1266272.6245785,0
+IBM.US,D,19750709,000000,8.45705,8.58733,8.45705,8.56772,1463521.0200967,0
+IBM.US,D,19750710,000000,8.55601,8.55601,8.36931,8.36931,1777652.7616498,0
+IBM.US,D,19750711,000000,8.36931,8.50243,8.27972,8.40308,2208675.0219441,0
+IBM.US,D,19750714,000000,8.40308,8.50243,8.38327,8.50243,1207828.3898803,0
+IBM.US,D,19750715,000000,8.50243,8.56772,8.43041,8.45705,1336888.941679,0
+IBM.US,D,19750716,000000,8.45705,8.4953,8.3171,8.36423,1531705.7897993,0
+IBM.US,D,19750717,000000,8.36423,8.3898,8.23903,8.27328,1750869.8767411,0
+IBM.US,D,19750718,000000,8.2519,8.2519,8.14709,8.2519,2388873.8948517,0
+IBM.US,D,19750721,000000,8.2519,8.3171,8.15304,8.21911,1539008.6293717,0
+IBM.US,D,19750722,000000,8.14709,8.14709,8.06228,8.0739,2233028.4087995,0
+IBM.US,D,19750723,000000,8.0739,8.12846,7.85275,7.8916,2125879.4497351,0
+IBM.US,D,19750724,000000,7.8916,7.95191,7.83236,7.94429,2069866.7624348,0
+IBM.US,D,19750725,000000,7.94429,7.95191,7.75985,7.78493,2308512.9440576,0
+IBM.US,D,19750728,000000,7.78493,7.85763,7.78005,7.79146,1100684.5541774,0
+IBM.US,D,19750729,000000,7.79146,7.93005,7.78493,7.85275,1763046.0578327,0
+IBM.US,D,19750730,000000,7.85275,7.97015,7.8183,7.97015,1619367.5308212,0
+IBM.US,D,19750731,000000,7.97015,7.98187,7.76716,7.78005,1682684.0823663,0
+IBM.US,D,19750801,000000,7.78005,7.79781,7.68792,7.74032,1531705.7897993,0
+IBM.US,D,19750804,000000,7.74032,7.78005,7.67504,7.67504,1278447.7809978,0
+IBM.US,D,19750805,000000,7.67504,7.72012,7.53577,7.53577,1814183.3542692,0
+IBM.US,D,19750806,000000,7.53577,7.6158,7.53577,7.60292,1733826.5021643,0
+IBM.US,D,19750807,000000,7.59658,7.59658,7.44404,7.48395,1261401.3324039,0
+IBM.US,D,19750808,000000,7.48395,7.5104,7.34098,7.35845,1704598.7491175,0
+IBM.US,D,19750811,000000,7.36538,7.50435,7.36538,7.50435,698883.89889607,0
+IBM.US,D,19750812,000000,7.50435,7.58301,7.4254,7.44404,1643722.9670212,0
+IBM.US,D,19750813,000000,7.44404,7.45126,7.24222,7.25988,1614498.2879913,0
+IBM.US,D,19750814,000000,7.26759,7.39719,7.26759,7.35318,1073896.545907,0
+IBM.US,D,19750815,000000,7.35318,7.45126,7.35318,7.45126,942400.348021,0
+IBM.US,D,19750818,000000,7.45126,7.5104,7.4254,7.44404,711061.10465994,0
+IBM.US,D,19750819,000000,7.44404,7.45126,7.26759,7.28662,981360.43869365,0
+IBM.US,D,19750820,000000,7.27901,7.27901,7.19352,7.2145,1592585.6705847,0
+IBM.US,D,19750821,000000,7.2145,7.30566,7.20767,7.25988,1353934.3656004,0
+IBM.US,D,19750822,000000,7.26759,7.37172,7.26759,7.37172,1083636.056239,0
+IBM.US,D,19750825,000000,7.37172,7.44404,7.35845,7.44404,1127471.5377754,0
+IBM.US,D,19750826,000000,7.43164,7.43164,7.28662,7.28662,840124.73047564,0
+IBM.US,D,19750827,000000,7.28662,7.39719,7.28662,7.39719,1054416.5005707,0
+IBM.US,D,19750828,000000,7.41759,7.62751,7.41759,7.6158,1444036.8760711,0
+IBM.US,D,19750829,000000,7.6158,7.66792,7.59658,7.6158,1273581.6121848,0
+IBM.US,D,19750902,000000,7.6158,7.62751,7.39027,7.41135,927788.5208422,0
+IBM.US,D,19750903,000000,7.41135,7.47058,7.34625,7.47058,1217567.9002122,0
+IBM.US,D,19750904,000000,7.47058,7.5104,7.41759,7.44404,1178605.760195,0
+IBM.US,D,19750905,000000,7.44404,7.44404,7.35318,7.35845,981360.43869365,0
+IBM.US,D,19750908,000000,7.35845,7.50435,7.34098,7.50435,776808.17893063,0
+IBM.US,D,19750909,000000,7.50435,7.60292,7.31951,7.31951,1699724.3829261,0
+IBM.US,D,19750910,000000,7.31951,7.39027,7.25988,7.35845,1468392.3122712,0
+IBM.US,D,19750911,000000,7.35845,7.47058,7.34098,7.41135,1392905.7276685,0
+IBM.US,D,19750912,000000,7.41135,7.48395,7.31951,7.35845,1412382.6989879,0
+IBM.US,D,19750915,000000,7.35845,7.35845,7.27901,7.35318,669668.44191699,0
+IBM.US,D,19750916,000000,7.35318,7.37172,7.26759,7.27901,1049547.2577408,0
+IBM.US,D,19750917,000000,7.30566,7.3849,7.30566,7.35318,757328.1335943,0
+IBM.US,D,19750918,000000,7.35845,7.62751,7.35845,7.6158,1485436.7115203,0
+IBM.US,D,19750919,000000,7.6158,7.76716,7.59658,7.74032,2313385.2609044,0
+IBM.US,D,19750922,000000,7.74032,7.78005,7.60292,7.62751,1500046.4893545,0
+IBM.US,D,19750923,000000,7.62751,7.72012,7.58301,7.70665,1587717.4524272,0
+IBM.US,D,19750924,000000,7.78493,7.90399,7.78493,7.81245,2208675.0219441,0
+IBM.US,D,19750925,000000,7.81245,7.8916,7.76716,7.85275,1373418.509626,0
+IBM.US,D,19750926,000000,7.85763,8.02285,7.85763,8.01437,1310108.1061148,0
+IBM.US,D,19750929,000000,7.97015,7.97015,7.79781,7.79781,1607191.3497296,0
+IBM.US,D,19750930,000000,7.79781,7.81245,7.68792,7.69388,1426986.3287882,0
+IBM.US,D,19751001,000000,7.69388,7.75985,7.48933,7.49644,1711904.6627069,0
+IBM.US,D,19751002,000000,7.5104,7.72012,7.5104,7.72012,1400205.493224,0
+IBM.US,D,19751003,000000,7.72569,7.99689,7.72569,7.98187,2194065.2441099,0
+IBM.US,D,19751006,000000,8.18018,8.3171,8.18018,8.21911,3796388.375682,0
+IBM.US,D,19751007,000000,8.21911,8.27328,8.0739,8.22604,2615342.8707106,0
+IBM.US,D,19751008,000000,8.22604,8.45705,8.21911,8.42416,2471666.3930438,0
+IBM.US,D,19751009,000000,8.42416,8.55601,8.36931,8.3898,3131592.2506119,0
+IBM.US,D,19751010,000000,8.3898,8.46329,8.33017,8.42416,1799572.5517627,0
+IBM.US,D,19751013,000000,8.42416,8.60704,8.3898,8.60704,1441600.2053116,0
+IBM.US,D,19751014,000000,8.60704,8.70727,8.50243,8.52204,2384010.8000557,0
+IBM.US,D,19751015,000000,8.52204,8.58733,8.48154,8.53561,1728949.061956,0
+IBM.US,D,19751016,000000,8.53561,8.68472,8.52849,8.56234,1979771.4246702,0
+IBM.US,D,19751017,000000,8.56234,8.60704,8.47451,8.47451,1388028.2874602,0
+IBM.US,D,19751020,000000,8.50243,8.66102,8.50243,8.64755,1388028.2874602,0
+IBM.US,D,19751021,000000,8.68472,8.77773,8.68472,8.70727,2515503.9239247,0
+IBM.US,D,19751022,000000,8.70727,8.73821,8.59455,8.72005,1707030.2965155,0
+IBM.US,D,19751023,000000,8.72005,8.82458,8.66648,8.80545,1882366.0746271,0
+IBM.US,D,19751024,000000,8.77773,8.77773,8.54878,8.54878,2510634.681095,0
+IBM.US,D,19751027,000000,8.54878,8.66102,8.53561,8.63486,1989508.8856576,0
+IBM.US,D,19751028,000000,8.66102,8.81179,8.66102,8.79149,2201367.0590101,0
+IBM.US,D,19751029,000000,8.75666,8.75666,8.57387,8.62666,2608034.9077765,0
+IBM.US,D,19751030,000000,8.62666,8.73186,8.60704,8.63486,1848269.0787504,0
+IBM.US,D,19751031,000000,8.63486,8.69917,8.60704,8.67829,1112861.7599412,0
+IBM.US,D,19751103,000000,8.67829,8.69917,8.62666,8.6412,754896.58619632,0
+IBM.US,D,19751104,000000,8.65281,8.75666,8.65281,8.73186,1198090.9288929,0
+IBM.US,D,19751105,000000,8.73186,8.86937,8.72005,8.82458,2515503.9239247,0
+IBM.US,D,19751106,000000,8.82458,8.91573,8.71449,8.86937,2082042.9435263,0
+IBM.US,D,19751107,000000,8.86937,8.89728,8.82458,8.84233,1604760.827004,0
+IBM.US,D,19751110,000000,8.84233,8.86937,8.79149,8.8564,798726.94437113,0
+IBM.US,D,19751111,000000,8.86937,8.98541,8.86937,8.98541,1424561.9540964,0
+IBM.US,D,19751112,000000,9.01381,9.19104,9.01381,9.19104,2810150.49678,0
+IBM.US,D,19751113,000000,9.19104,9.1968,9.03537,9.05304,2483845.6481523,0
+IBM.US,D,19751114,000000,9.05304,9.12643,9.02874,9.10262,1465952.5674947,0
+IBM.US,D,19751117,000000,9.11882,9.21221,9.11882,9.1968,1463521.0200967,0
+IBM.US,D,19751118,000000,9.1968,9.23153,9.00054,9.00903,1663201.9876853,0
+IBM.US,D,19751119,000000,9.00903,9.02874,8.89728,8.97712,1838534.6917799,0
+IBM.US,D,19751120,000000,8.9818,9.07304,8.9818,9.03537,1319849.6657915,0
+IBM.US,D,19751121,000000,9.03537,9.10633,9.01381,9.06631,1444036.8760711,0
+IBM.US,D,19751124,000000,9.06631,9.11306,9.01381,9.08641,1107989.4430944,0
+IBM.US,D,19751125,000000,9.08641,9.21221,9.07968,9.18421,1775220.1895796,0
+IBM.US,D,19751126,000000,9.18421,9.23924,9.14546,9.1968,1541443.2507867,0
+IBM.US,D,19751128,000000,9.1968,9.26423,9.17943,9.25565,1178605.760195,0
+IBM.US,D,19751201,000000,9.25565,9.29078,9.16107,9.16693,1521964.2301226,0
+IBM.US,D,19751202,000000,9.16693,9.17269,9.02308,9.02874,1595016.1933104,0
+IBM.US,D,19751203,000000,8.9818,8.9818,8.86937,8.95642,2839377.2251546,0
+IBM.US,D,19751204,000000,8.95642,9.00054,8.88323,9.00054,2055261.0832899,0
+IBM.US,D,19751205,000000,9.00054,9.02308,8.77773,8.77773,1831227.7535182,0
+IBM.US,D,19751208,000000,8.77773,8.86937,8.75099,8.79149,2099090.4167924,0
+IBM.US,D,19751209,000000,8.79149,8.82458,8.60704,8.82458,1388028.2874602,0
+IBM.US,D,19751210,000000,8.82458,8.91573,8.79149,8.89728,1112861.7599412,0
+IBM.US,D,19751211,000000,8.89728,8.90558,8.77773,8.77773,1512223.6951183,0
+IBM.US,D,19751212,000000,8.77773,8.82458,8.75666,8.81911,995971.24120013,0
+IBM.US,D,19751215,000000,8.81911,8.86937,8.79149,8.86186,1008147.4222917,0
+IBM.US,D,19751216,000000,8.86186,8.98541,8.86186,8.98541,1636410.905398,0
+IBM.US,D,19751217,000000,8.98541,9.02874,8.93564,8.98541,1373418.509626,0
+IBM.US,D,19751218,000000,8.98541,9.05304,8.95642,8.97712,1602326.205589,0
+IBM.US,D,19751219,000000,8.97712,8.98541,8.4953,8.90558,1222440.217059,0
+IBM.US,D,19751222,000000,8.90558,8.91573,8.82458,8.83122,952139.85835301,0
+IBM.US,D,19751223,000000,8.84233,9.02874,8.84233,8.99488,1626674.4690829,0
+IBM.US,D,19751224,000000,9.04104,9.13873,9.04104,9.12643,435893.55246871,0
+IBM.US,D,19751226,000000,9.05304,9.13873,9.04104,9.12643,435893.55246871,0
+IBM.US,D,19751229,000000,9.12643,9.18421,9.08641,9.10262,1112861.7599412,0
+IBM.US,D,19751230,000000,9.10262,9.13873,9.05304,9.12643,1047113.6609982,0
+IBM.US,D,19751231,000000,9.13873,9.21221,9.13873,9.17269,1161557.2622567,0
+IBM.US,D,19760102,000000,9.17269,9.26423,9.13307,9.26423,1066592.6816622,0
+IBM.US,D,19760105,000000,9.26423,9.40105,9.24979,9.40105,2162405.9436651,0
+IBM.US,D,19760106,000000,9.40105,9.44302,9.363,9.37665,2873467.0483251,0
+IBM.US,D,19760107,000000,9.37665,9.44789,9.33469,9.34348,3095064.7320094,0
+IBM.US,D,19760108,000000,9.34348,9.43522,9.34348,9.42351,3321532.6831961,0
+IBM.US,D,19760109,000000,9.42351,9.47425,9.40105,9.45375,2257374.6229487,0
+IBM.US,D,19760112,000000,9.45375,9.66065,9.40788,9.64113,3009834.5383855,0
+IBM.US,D,19760113,000000,9.64113,9.74458,9.56013,9.5816,3655147.5441024,0
+IBM.US,D,19760114,000000,9.5816,9.86364,9.5816,9.86364,2756580.6282732,0
+IBM.US,D,19760115,000000,9.86364,9.92704,9.7719,9.79826,3501733.6054483,0
+IBM.US,D,19760116,000000,9.79826,9.92704,9.74946,9.89196,2849112.6367973,0
+IBM.US,D,19760119,000000,9.92704,10.2238,9.92704,10.2238,2442449.9113924,0
+IBM.US,D,19760120,000000,10.2238,10.3438,10.1506,10.3438,3136467.6414755,0
+IBM.US,D,19760121,000000,10.3194,10.3194,10.0998,10.1174,3599141.0048361,0
+IBM.US,D,19760122,000000,10.1174,10.2637,10.094,10.2238,1753301.4241391,0
+IBM.US,D,19760123,000000,10.2238,10.4482,10.2169,10.3916,1889673.0128888,0
+IBM.US,D,19760126,000000,10.3916,10.4677,10.3643,10.3916,2970871.3736959,0
+IBM.US,D,19760127,000000,10.3916,10.4287,10.2062,10.2169,2374262.0676729,0
+IBM.US,D,19760128,000000,10.2169,10.3135,10.1447,10.2637,2201367.0590101,0
+IBM.US,D,19760129,000000,10.2637,10.5039,10.2637,10.4863,2201367.0590101,0
+IBM.US,D,19760130,000000,10.5311,10.617,10.5311,10.5389,2703004.6117325,0
+IBM.US,D,19760202,000000,10.5389,10.6004,10.4677,10.6004,2123443.8036478,0
+IBM.US,D,19760203,000000,10.6004,10.6844,10.6004,10.6698,2705439.2331474,0
+IBM.US,D,19760204,000000,10.6844,10.8171,10.6844,10.781,1848269.0787504,0
+IBM.US,D,19760205,000000,10.7615,10.7615,10.5389,10.5527,2948955.6822723,0
+IBM.US,D,19760206,000000,10.5205,10.5205,10.3858,10.3858,3056101.5673199,0
+IBM.US,D,19760209,000000,10.3858,10.5389,10.336,10.3702,1909154.0828974,0
+IBM.US,D,19760210,000000,10.3702,10.5527,10.3438,10.5527,1819050.5477544,0
+IBM.US,D,19760211,000000,10.5527,10.6522,10.4336,10.4336,1962729.0747658,0
+IBM.US,D,19760212,000000,10.4336,10.5527,10.3194,10.3194,1224873.8138016,0
+IBM.US,D,19760213,000000,10.3194,10.4287,10.2959,10.3858,1402640.1146389,0
+IBM.US,D,19760217,000000,10.3858,10.4336,10.3438,10.3516,1336888.941679,0
+IBM.US,D,19760218,000000,10.3516,10.5205,10.3194,10.4609,1278447.7809978,0
+IBM.US,D,19760219,000000,10.5722,10.7254,10.5722,10.6844,2374262.0676729,0
+IBM.US,D,19760220,000000,10.7098,10.8171,10.7098,10.7098,2323126.820581,0
+IBM.US,D,19760223,000000,10.7098,10.7098,10.5926,10.6454,1765478.6299029,0
+IBM.US,D,19760224,000000,10.6698,10.7547,10.6698,10.7381,1670505.8519301,0
+IBM.US,D,19760225,000000,10.7381,10.7381,10.5926,10.6288,1692424.6173706,0
+IBM.US,D,19760226,000000,10.6288,10.6893,10.4677,10.4677,1741126.2677198,0
+IBM.US,D,19760227,000000,10.4677,10.4795,10.3194,10.455,2435142.9731307,0
+IBM.US,D,19760301,000000,10.455,10.6004,10.3916,10.6004,1397769.8471367,0
+IBM.US,D,19760302,000000,10.6004,10.6658,10.5527,10.6004,1480562.3453289,0
+IBM.US,D,19760303,000000,10.6004,10.6454,10.5389,10.6044,1480562.3453289,0
+IBM.US,D,19760304,000000,10.6004,10.6004,10.4609,10.4795,1643722.9670212,0
+IBM.US,D,19760305,000000,10.4795,10.5263,10.4336,10.5263,1390468.0322366,0
+IBM.US,D,19760308,000000,10.5722,10.6366,10.5722,10.6288,1616935.9834232,0
+IBM.US,D,19760309,000000,10.6288,10.7381,10.579,10.579,1772781.4694754,0
+IBM.US,D,19760310,000000,10.6004,10.7254,10.6004,10.701,1543880.9462185,0
+IBM.US,D,19760311,000000,10.701,10.8756,10.701,10.8659,2364520.5079962,0
+IBM.US,D,19760312,000000,10.8659,10.8756,10.6844,10.6893,1848269.0787504,0
+IBM.US,D,19760315,000000,10.6844,10.6844,10.5722,10.617,1711904.6627069,0
+IBM.US,D,19760316,000000,10.617,10.7429,10.5926,10.7098,1745997.5598943,0
+IBM.US,D,19760317,000000,10.7098,10.7381,10.5527,10.5527,1789829.9674137,0
+IBM.US,D,19760318,000000,10.5527,10.617,10.5039,10.5527,1429430.1722539,0
+IBM.US,D,19760319,000000,10.5527,10.6004,10.5039,10.579,1363677.9746217,0
+IBM.US,D,19760322,000000,10.579,10.6454,10.5263,10.5595,1473265.6537903,0
+IBM.US,D,19760323,000000,10.5595,10.7098,10.5595,10.7098,1609628.0204892,0
+IBM.US,D,19760324,000000,10.7098,10.8415,10.6698,10.701,2447319.1542223,0
+IBM.US,D,19760325,000000,10.701,10.7381,10.5722,10.5722,1402640.1146389,0
+IBM.US,D,19760326,000000,10.5722,10.6522,10.5527,10.6102,1658332.7448554,0
+IBM.US,D,19760329,000000,10.6102,10.701,10.6004,10.6454,1073896.545907,0
+IBM.US,D,19760330,000000,10.6454,10.6658,10.5722,10.6454,1388028.2874602,0
+IBM.US,D,19760331,000000,10.6522,10.7429,10.6522,10.7098,1504919.8308735,0
+IBM.US,D,19760401,000000,10.7098,10.781,10.6454,10.701,1370981.8388665,0
+IBM.US,D,19760402,000000,10.701,10.9284,10.6658,10.9196,2125879.4497351,0
+IBM.US,D,19760405,000000,10.9655,11.1236,10.9655,11.1236,2871029.3528932,0
+IBM.US,D,19760406,000000,11.1236,11.1684,11.0181,11.0309,2111269.6719009,0
+IBM.US,D,19760407,000000,11.0309,11.107,10.9596,10.9997,1414821.4190921,0
+IBM.US,D,19760408,000000,10.9997,11.0123,10.8825,10.9655,2267116.1826254,0
+IBM.US,D,19760409,000000,10.9655,11.0181,10.905,10.9547,1828792.107431,0
+IBM.US,D,19760412,000000,10.9547,11.0728,10.6844,10.6932,3078018.2834157,0
+IBM.US,D,19760413,000000,10.6932,10.781,10.5722,10.7723,3121851.7156075,0
+IBM.US,D,19760414,000000,10.7488,10.7488,10.4482,10.4482,2291467.5201361,0
+IBM.US,D,19760415,000000,10.4482,10.5263,10.3994,10.4863,2951385.1803257,0
+IBM.US,D,19760419,000000,10.4863,10.6004,10.4609,10.6004,2057693.6553602,0
+IBM.US,D,19760420,000000,10.6004,10.701,10.6004,10.6844,2271986.4501275,0
+IBM.US,D,19760421,000000,10.6844,10.7098,10.5722,10.6522,2549593.7470953,0
+IBM.US,D,19760422,000000,10.6522,10.7254,10.6288,10.6288,1802005.123833,0
+IBM.US,D,19760423,000000,10.6288,10.6288,10.498,10.5722,1814183.3542692,0
+IBM.US,D,19760426,000000,10.5722,10.6004,10.5039,10.6004,1341764.3325427,0
+IBM.US,D,19760427,000000,10.6004,10.617,10.4482,10.4609,1409952.1762622,0
+IBM.US,D,19760428,000000,10.4609,10.4677,10.375,10.4677,1860451.4078758,0
+IBM.US,D,19760429,000000,10.4677,10.498,10.3194,10.3702,1680247.4116066,0
+IBM.US,D,19760430,000000,10.3702,10.3994,10.3194,10.3643,927788.5208422,0
+IBM.US,D,19760503,000000,10.336,10.336,10.1838,10.1838,1556054.0532931,0
+IBM.US,D,19760504,000000,10.1906,10.3438,10.1906,10.3194,1344203.0526469,0
+IBM.US,D,19760505,000000,10.2843,10.2843,10.0285,10.2238,1641285.2715894,0
+IBM.US,D,19760506,000000,10.2238,10.2238,10.1398,10.2062,1297930.900351,0
+IBM.US,D,19760507,000000,10.2062,10.2775,10.2062,10.2433,1307668.3613384,0
+IBM.US,D,19760510,000000,10.3135,10.5595,10.3135,10.5527,1994382.2271768,0
+IBM.US,D,19760511,000000,10.5527,10.6102,10.4482,10.4863,1875059.1363653,0
+IBM.US,D,19760512,000000,10.4863,10.5205,10.4677,10.5039,1458646.6539053,0
+IBM.US,D,19760513,000000,10.5039,10.5039,10.4414,10.4482,1027622.3442665,0
+IBM.US,D,19760514,000000,10.4287,10.4287,10.3067,10.3135,1037370.051977,0
+IBM.US,D,19760517,000000,10.3135,10.375,10.2843,10.3135,959441.67325315,0
+IBM.US,D,19760518,000000,10.3438,10.3916,10.3438,10.3438,1146948.5090947,0
+IBM.US,D,19760519,000000,10.3702,10.4336,10.3702,10.375,1599887.4854849,0
+IBM.US,D,19760520,000000,10.375,10.5311,10.375,10.5039,1173738.5667098,0
+IBM.US,D,19760521,000000,10.5039,10.5263,10.3702,10.3702,1103119.1755923,0
+IBM.US,D,19760524,000000,10.3438,10.3438,10.1838,10.212,1692424.6173706,0
+IBM.US,D,19760525,000000,10.212,10.2843,10.1584,10.2637,2118572.5114734,0
+IBM.US,D,19760526,000000,10.2637,10.336,10.2062,10.2238,1100684.5541774,0
+IBM.US,D,19760527,000000,10.2238,10.3858,10.2169,10.3574,1609628.0204892,0
+IBM.US,D,19760528,000000,10.3702,10.5205,10.3702,10.4931,1668071.2305151,0
+IBM.US,D,19760601,000000,10.4863,10.4863,10.3574,10.3858,1188348.3445439,0
+IBM.US,D,19760602,000000,10.3858,10.5595,10.3818,10.5263,1738692.6709772,0
+IBM.US,D,19760603,000000,10.5263,10.5722,10.4609,10.4677,1478128.7485862,0
+IBM.US,D,19760604,000000,10.4677,10.4795,10.3194,10.3438,1249224.1266401,0
+IBM.US,D,19760607,000000,10.3438,10.3702,10.2999,10.3643,1285754.7192594,0
+IBM.US,D,19760608,000000,10.3643,10.414,10.3194,10.3438,1519529.6087077,0
+IBM.US,D,19760609,000000,10.3438,10.4336,10.336,10.3574,1237049.9948932,0
+IBM.US,D,19760610,000000,10.375,10.4609,10.375,10.4482,1417246.8184562,0
+IBM.US,D,19760611,000000,10.4482,10.5449,10.414,10.5389,1660763.2675811,0
+IBM.US,D,19760614,000000,10.5926,10.6658,10.5926,10.6454,2661606.825628,0
+IBM.US,D,19760615,000000,10.6454,10.6522,10.5389,10.5926,1935943.11584,0
+IBM.US,D,19760616,000000,10.5926,10.7547,10.5926,10.7254,2729794.6693475,0
+IBM.US,D,19760617,000000,10.781,10.9997,10.781,10.9997,3065844.1516688,0
+IBM.US,D,19760618,000000,10.9997,11.0367,10.8756,10.8756,2639693.1835491,0
+IBM.US,D,19760621,000000,10.8932,11.0591,10.8932,11.0591,2164841.5897524,0
+IBM.US,D,19760622,000000,11.0591,11.1577,10.9791,10.984,2522805.7388249,0
+IBM.US,D,19760623,000000,10.984,11.1236,10.9723,11.1236,2552026.3191655,0
+IBM.US,D,19760624,000000,11.1236,11.2523,11.1021,11.2523,2983044.4807705,0
+IBM.US,D,19760625,000000,11.2523,11.3148,11.2036,11.2231,2281725.9604596,0
+IBM.US,D,19760628,000000,11.2231,11.2914,11.1889,11.1889,1529271.1683844,0
+IBM.US,D,19760629,000000,11.1889,11.2914,11.1802,11.2593,1378288.7771281,0
+IBM.US,D,19760630,000000,11.2983,11.3978,11.2983,11.3148,1412382.6989879,0
+IBM.US,D,19760701,000000,11.3148,11.3676,11.1967,11.2231,2218416.5816208,0
+IBM.US,D,19760702,000000,11.2231,11.2914,11.2231,11.2914,1205399.9164992,0
+IBM.US,D,19760706,000000,11.2914,11.3314,11.2231,11.2417,1599887.4854849,0
+IBM.US,D,19760707,000000,11.2417,11.3676,11.2289,11.3676,1370981.8388665,0
+IBM.US,D,19760708,000000,11.3676,11.4261,11.2914,11.31,1843408.0332991,0
+IBM.US,D,19760709,000000,11.3148,11.4056,11.3148,11.3676,1592585.6705847,0
+IBM.US,D,19760712,000000,11.3676,11.4475,11.3314,11.4407,1526829.3742632,0
+IBM.US,D,19760713,000000,11.4407,11.4641,11.3148,11.3529,2082042.9435263,0
+IBM.US,D,19760714,000000,11.3529,11.4641,11.31,11.31,2430272.7056286,0
+IBM.US,D,19760715,000000,11.31,11.4261,11.2914,11.2983,2766320.1386052,0
+IBM.US,D,19760716,000000,11.2983,11.3031,11.1509,11.2182,4556154.2047081,0
+IBM.US,D,19760719,000000,11.2182,11.2593,11.1236,11.1236,2564203.5249295,0
+IBM.US,D,19760720,000000,11.1236,11.1509,10.9596,11.0591,2703004.6117325,0
+IBM.US,D,19760721,000000,11.0591,11.145,11.0591,11.0806,1607191.3497296,0
+IBM.US,D,19760722,000000,11.0806,11.145,11.0523,11.145,1047113.6609982,0
+IBM.US,D,19760723,000000,11.145,11.1967,11.1236,11.1646,1368549.2667961,0
+IBM.US,D,19760726,000000,11.1967,11.2593,11.1967,11.2593,1344203.0526469,0
+IBM.US,D,19760727,000000,11.2593,11.2593,11.1236,11.1314,1787391.2473095,0
+IBM.US,D,19760728,000000,11.1314,11.1684,11.0806,11.1646,1173738.5667098,0
+IBM.US,D,19760729,000000,11.1646,11.1967,11.1314,11.1646,1202963.2457397,0
+IBM.US,D,19760730,000000,11.1646,11.1802,11.107,11.1236,1256530.0402295,0
+IBM.US,D,19760802,000000,11.1236,11.1577,11.0806,11.107,903438.20800372,0
+IBM.US,D,19760803,000000,11.107,11.2827,11.1021,11.2827,1497608.7939226,0
+IBM.US,D,19760804,000000,11.2914,11.346,11.2914,11.3148,2045518.4989409,0
+IBM.US,D,19760805,000000,11.268,11.268,11.2182,11.2289,983793.01076394,0
+IBM.US,D,19760806,000000,11.2289,11.2523,11.2182,11.2523,1000844.5827192,0
+IBM.US,D,19760809,000000,11.2523,11.2523,11.2182,11.2231,1000844.5827192,0
+IBM.US,D,19760810,000000,11.2231,11.388,11.2231,11.388,1507351.3782715,0
+IBM.US,D,19760811,000000,11.388,11.4407,11.3314,11.3382,2103963.7583115,0
+IBM.US,D,19760812,000000,11.3382,11.3676,11.2827,11.346,1222440.217059,0
+IBM.US,D,19760813,000000,11.346,11.3978,11.346,11.3822,706190.83715778,0
+IBM.US,D,19760816,000000,11.3822,11.4475,11.346,11.4261,2157532.602146,0
+IBM.US,D,19760817,000000,11.4261,11.4769,11.4183,11.4475,1765478.6299029,0
+IBM.US,D,19760818,000000,11.4475,11.47,11.388,11.4261,1183479.1017141,0
+IBM.US,D,19760819,000000,11.4261,11.4339,11.2289,11.2523,1373418.509626,0
+IBM.US,D,19760820,000000,11.2465,11.2465,11.1314,11.1646,1207828.3898803,0
+IBM.US,D,19760823,000000,11.1646,11.1802,11.0806,11.1802,1363677.9746217,0
+IBM.US,D,19760824,000000,11.1802,11.1967,11.0181,11.0181,1378288.7771281,0
+IBM.US,D,19760825,000000,11.0181,11.1509,10.984,11.1236,1677814.8395364,0
+IBM.US,D,19760826,000000,11.1236,11.1236,10.9791,10.9918,1614498.2879913,0
+IBM.US,D,19760827,000000,10.9918,11.0591,10.9469,11.0309,1144514.9123521,0
+IBM.US,D,19760830,000000,11.0367,11.1509,11.0367,11.1314,1195657.3321503,0
+IBM.US,D,19760831,000000,11.1314,11.2348,11.1236,11.1889,1424561.9540964,0
+IBM.US,D,19760901,000000,11.1889,11.3314,11.1684,11.3187,1322281.2131895,0
+IBM.US,D,19760902,000000,11.3187,11.3676,11.2914,11.3031,1346634.6000449,0
+IBM.US,D,19760903,000000,11.3031,11.388,11.2749,11.388,961880.39335732,0
+IBM.US,D,19760907,000000,11.388,11.4544,11.3676,11.4475,2074737.0299369,0
+IBM.US,D,19760908,000000,11.4475,11.4544,11.3246,11.3246,2301211.1291574,0
+IBM.US,D,19760909,000000,11.346,11.4056,11.346,11.3676,1271145.9660975,0
+IBM.US,D,19760910,000000,11.3676,11.4339,11.346,11.4261,1025191.8215408,0
+IBM.US,D,19760913,000000,11.4261,11.4544,11.3529,11.3529,1475699.2505329,0
+IBM.US,D,19760914,000000,11.3529,11.388,11.3246,11.3676,891265.1009291,0
+IBM.US,D,19760915,000000,11.3676,11.4261,11.3314,11.3822,1502482.1354416,0
+IBM.US,D,19760916,000000,11.3822,11.6106,11.3529,11.6106,2327995.0387385,0
+IBM.US,D,19760917,000000,11.6106,11.6759,11.55,11.6106,2924605.3694339,0
+IBM.US,D,19760920,000000,11.6106,11.7209,11.592,11.6222,1970030.8896659,0
+IBM.US,D,19760921,000000,11.6359,11.7687,11.6359,11.7687,2084478.5896136,0
+IBM.US,D,19760922,000000,11.7687,11.796,11.6564,11.6759,2810150.49678,0
+IBM.US,D,19760923,000000,11.6759,11.7023,11.6106,11.6222,2050389.7911154,0
+IBM.US,D,19760924,000000,11.6222,11.6759,11.5842,11.6046,1436733.0118264,0
+IBM.US,D,19760927,000000,11.629,11.754,11.629,11.7209,1280884.4517573,0
+IBM.US,D,19760928,000000,11.7209,11.754,11.5627,11.6106,2157532.602146,0
+IBM.US,D,19760929,000000,11.6106,11.6564,11.4475,11.5129,2590988.4591828,0
+IBM.US,D,19760930,000000,11.5129,11.592,11.4769,11.5071,1534141.4358865,0
+IBM.US,D,19761001,000000,11.5071,11.5842,11.3978,11.47,2223283.7751059,0
+IBM.US,D,19761004,000000,11.47,11.4905,11.4124,11.4475,1414821.4190921,0
+IBM.US,D,19761005,000000,11.4475,11.4905,11.3529,11.4056,2269549.779368,0
+IBM.US,D,19761006,000000,11.4056,11.4641,11.31,11.4261,2578815.3521083,0
+IBM.US,D,19761007,000000,11.4261,11.5266,11.3676,11.4993,2476543.8332522,0
+IBM.US,D,19761008,000000,11.4993,11.5188,11.346,11.3822,2254942.0508784,0
+IBM.US,D,19761011,000000,11.3822,11.3978,11.3314,11.3676,1531705.7897993,0
+IBM.US,D,19761012,000000,11.3676,11.4124,11.0806,11.107,2883209.632674,0
+IBM.US,D,19761013,000000,11.107,11.1684,11.0309,11.145,3979022.8946769,0
+IBM.US,D,19761014,000000,11.1021,11.1021,10.7723,10.8171,3667324.7498664,0
+IBM.US,D,19761015,000000,10.8171,10.8474,10.7381,10.7381,3888923.4582231,0
+IBM.US,D,19761018,000000,10.7429,10.8474,10.7429,10.781,2203802.7050973,0
+IBM.US,D,19761019,000000,10.781,10.8532,10.6893,10.7723,2763888.5912072,0
+IBM.US,D,19761020,000000,10.7723,10.8269,10.7723,10.7723,1651025.8065937,0
+IBM.US,D,19761021,000000,10.7723,10.7957,10.4863,10.5205,2556896.5866677,0
+IBM.US,D,19761022,000000,10.5205,10.5205,10.3438,10.4863,2683525.5910685,0
+IBM.US,D,19761025,000000,10.4863,10.617,10.4482,10.6102,1814183.3542692,0
+IBM.US,D,19761026,000000,10.622,10.7723,10.622,10.7723,2018732.5400153,0
+IBM.US,D,19761027,000000,10.7723,10.8756,10.6893,10.8756,2091785.5278753,0
+IBM.US,D,19761028,000000,10.8756,10.9723,10.8474,10.8932,1938372.6138934,0
+IBM.US,D,19761029,000000,10.8932,11.1236,10.8932,11.107,2578815.3521083,0
+IBM.US,D,19761101,000000,11.107,11.145,11.0435,11.0914,2281725.9604596,0
+IBM.US,D,19761103,000000,11.0728,11.0728,10.8659,10.9596,2778497.3443691,0
+IBM.US,D,19761104,000000,10.9596,11.0123,10.8884,10.9342,1828792.107431,0
+IBM.US,D,19761105,000000,10.9342,10.9469,10.7098,10.7254,2167273.1371504,0
+IBM.US,D,19761108,000000,10.701,10.701,10.5263,10.6102,3557742.1940592,0
+IBM.US,D,19761109,000000,10.6102,10.659,10.5263,10.6454,2198931.4129228,0
+IBM.US,D,19761110,000000,10.6454,10.7098,10.5848,10.6698,1804438.7205756,0
+IBM.US,D,19761111,000000,10.6698,10.8269,10.6366,10.8171,1081199.3854794,0
+IBM.US,D,19761112,000000,10.8171,10.8171,10.6844,10.7098,1921326.1652997,0
+IBM.US,D,19761115,000000,10.7098,10.8337,10.6522,10.8044,2668910.6898728,0
+IBM.US,D,19761116,000000,10.8044,10.8884,10.7723,10.7723,2157532.602146,0
+IBM.US,D,19761117,000000,10.7723,10.9401,10.7429,10.9401,2023602.8075174,0
+IBM.US,D,19761118,000000,10.9596,11.0982,10.9596,11.0806,2342608.9152619,0
+IBM.US,D,19761119,000000,11.0728,11.0728,10.9655,11.0367,1850703.7001653,0
+IBM.US,D,19761122,000000,11.0367,11.1646,11.0181,11.1021,1799572.5517627,0
+IBM.US,D,19761123,000000,11.1021,11.107,11.0123,11.0123,1222440.217059,0
+IBM.US,D,19761124,000000,11.0367,11.145,11.0367,11.1314,1025191.8215408,0
+IBM.US,D,19761126,000000,11.1509,11.2593,11.1509,11.2104,1322281.2131895,0
+IBM.US,D,19761129,000000,11.2036,11.2036,11.0865,11.0982,2296340.8616553,0
+IBM.US,D,19761130,000000,11.0982,11.1021,11.0123,11.0806,1353934.3656004,0
+IBM.US,D,19761201,000000,11.0806,11.1967,11.0181,11.0181,1945677.5028105,0
+IBM.US,D,19761202,000000,11.1236,11.1967,11.0181,11.0181,1945677.5028105,0
+IBM.US,D,19761203,000000,11.0523,11.1236,11.0523,11.1236,1753301.4241391,0
+IBM.US,D,19761206,000000,11.145,11.2231,11.145,11.1646,1565797.6623143,0
+IBM.US,D,19761207,000000,11.1646,11.1967,11.0728,11.0728,2086917.3097178,0
+IBM.US,D,19761208,000000,11.0728,11.1646,11.0728,11.1509,1855581.1403736,0
+IBM.US,D,19761209,000000,11.1509,11.2104,11.1021,11.1021,2082042.9435263,0
+IBM.US,D,19761210,000000,11.1021,11.1509,11.0367,11.0806,1699724.3829261,0
+IBM.US,D,19761213,000000,11.0806,11.0914,11.0181,11.0367,1745997.5598943,0
+IBM.US,D,19761214,000000,11.0367,11.0591,10.9655,11.0309,2515503.9239247,0
+IBM.US,D,19761215,000000,11.0309,11.0591,10.9469,10.984,1923759.7620423,0
+IBM.US,D,19761216,000000,10.984,10.9918,10.9196,10.9284,2064998.5442773,0
+IBM.US,D,19761217,000000,10.9284,11.0123,10.8337,10.8337,1539008.6293717,0
+IBM.US,D,19761220,000000,10.8337,10.8884,10.8269,10.8659,1263842.1018528,0
+IBM.US,D,19761221,000000,10.8659,11.0591,10.8474,11.0591,2600730.0188595,0
+IBM.US,D,19761222,000000,11.0591,11.1392,11.0435,11.0523,2150228.7379012,0
+IBM.US,D,19761223,000000,11.0523,11.107,11.0523,11.1021,1904282.790723,0
+IBM.US,D,19761227,000000,11.1802,11.3676,11.1802,11.346,1711904.6627069,0
+IBM.US,D,19761228,000000,11.3529,11.4544,11.3529,11.388,2914864.8344296,0
+IBM.US,D,19761229,000000,11.388,11.4056,11.31,11.31,1434292.2423775,0
+IBM.US,D,19761230,000000,11.3314,11.47,11.3314,11.47,1536571.9586122,0
+IBM.US,D,19761231,000000,11.47,11.5315,11.4056,11.4124,1714333.1360879,0
+IBM.US,D,19770103,000000,11.31,11.47,11.31,11.31,1702162.078358,0
+IBM.US,D,19770104,000000,11.31,11.3314,11.1392,11.1646,2196500.8901972,0
+IBM.US,D,19770105,000000,11.1646,11.2348,11.107,11.2036,1799572.5517627,0
+IBM.US,D,19770106,000000,11.2036,11.31,11.1967,11.2036,1575538.1973187,0
+IBM.US,D,19770107,000000,11.2036,11.2104,11.1021,11.1236,1631539.6132235,0
+IBM.US,D,19770110,000000,11.1236,11.1646,11.0065,11.0914,1840965.2145056,0
+IBM.US,D,19770111,000000,11.0914,11.1236,10.9596,10.9997,1877490.6837633,0
+IBM.US,D,19770112,000000,10.9997,10.9997,10.8825,10.9997,2766320.1386052,0
+IBM.US,D,19770113,000000,10.9997,11.0914,10.9997,11.0591,2237900.7256463,0
+IBM.US,D,19770114,000000,11.0591,11.0806,10.9655,11.0591,2759013.2003435,0
+IBM.US,D,19770117,000000,11.0591,11.1646,11.0367,11.1646,3012271.209145,0
+IBM.US,D,19770118,000000,11.1646,11.2749,11.0914,11.2523,3099937.0488562,0
+IBM.US,D,19770119,000000,11.2523,11.4339,11.2348,11.346,2895381.7150763,0
+IBM.US,D,19770120,000000,11.346,11.4056,11.1392,11.1646,2522805.7388249,0
+IBM.US,D,19770121,000000,11.1646,11.2593,11.0806,11.2036,3406764.9261646,0
+IBM.US,D,19770124,000000,11.2036,11.2914,11.0914,11.107,2829632.591461,0
+IBM.US,D,19770125,000000,11.107,11.1646,10.9997,11.0309,2944085.4147702,0
+IBM.US,D,19770126,000000,11.0181,11.0181,10.9284,10.9655,2564203.5249295,0
+IBM.US,D,19770127,000000,10.9655,11.0181,10.9284,10.9791,1736260.0989069,0
+IBM.US,D,19770128,000000,10.984,11.2182,10.984,11.145,2116137.8900584,0
+IBM.US,D,19770131,000000,11.145,11.2523,11.1021,11.2523,1870186.8195186,0
+IBM.US,D,19770201,000000,11.2523,11.3607,11.2523,11.31,2133180.2399629,0
+IBM.US,D,19770202,000000,11.31,11.3148,11.1802,11.2182,2043085.9268707,0
+IBM.US,D,19770203,000000,11.107,11.107,11.0309,11.0865,1982201.947396,0
+IBM.US,D,19770204,000000,11.0865,11.1314,10.9655,10.9997,2181885.9890014,0
+IBM.US,D,19770207,000000,10.9997,11.0591,10.9791,11.0591,1648591.1851787,0
+IBM.US,D,19770208,000000,11.0591,11.1236,11.0181,11.0367,2162405.9436651,0
+IBM.US,D,19770209,000000,11.0367,11.0523,10.8756,10.9596,2437575.545201,0
+IBM.US,D,19770210,000000,10.9596,11.0367,10.9401,10.9997,2016294.8445834,0
+IBM.US,D,19770211,000000,10.9997,11.024,10.9196,10.9196,1896973.8031166,0
+IBM.US,D,19770214,000000,10.9469,11.2182,10.9469,11.2182,2617778.5167978,0
+IBM.US,D,19770215,000000,11.2182,11.2231,11.107,11.1314,2374262.0676729,0
+IBM.US,D,19770216,000000,11.1314,11.2036,11.0806,11.1021,2588556.9117848,0
+IBM.US,D,19770217,000000,11.1021,11.1138,11.0123,11.0591,1692424.6173706,0
+IBM.US,D,19770218,000000,11.0591,11.0806,10.9997,11.0435,1633978.3333276,0
+IBM.US,D,19770222,000000,11.2417,11.3246,11.2417,11.2749,2722492.8544474,0
+IBM.US,D,19770223,000000,11.2749,11.31,11.2465,11.2983,2457056.6152096,0
+IBM.US,D,19770224,000000,11.2914,11.2914,11.2523,11.2593,1263842.1018528,0
+IBM.US,D,19770225,000000,11.2593,11.2914,11.2593,11.2593,2079609.3467837,0
+IBM.US,D,19770228,000000,11.2593,11.2914,11.2593,11.2914,1261401.3324039,0
+IBM.US,D,19770301,000000,11.2914,11.3607,11.2914,11.3246,2142927.9476734,0
+IBM.US,D,19770302,000000,11.3246,11.346,11.3031,11.31,1745997.5598943,0
+IBM.US,D,19770303,000000,11.3148,11.388,11.3148,11.3822,2327995.0387385,0
+IBM.US,D,19770304,000000,11.3822,11.4056,11.31,11.3676,3207084.9832484,0
+IBM.US,D,19770307,000000,11.3676,11.47,11.3676,11.47,1870186.8195186,0
+IBM.US,D,19770308,000000,11.47,11.4993,11.4544,11.4544,3031752.2791538,0
+IBM.US,D,19770309,000000,11.4544,11.4544,11.4339,11.4339,7049734.2398309,0
+IBM.US,D,19770310,000000,11.4339,11.6359,11.3978,11.6359,3479816.8893524,0
+IBM.US,D,19770311,000000,11.629,11.629,11.5432,11.5842,2284162.6312191,0
+IBM.US,D,19770314,000000,11.5842,11.6564,11.55,11.6106,1728949.061956,0
+IBM.US,D,19770315,000000,11.6106,11.7023,11.6106,11.6623,2064998.5442773,0
+IBM.US,D,19770316,000000,11.6623,11.6847,11.5998,11.6106,3194907.7774846,0
+IBM.US,D,19770317,000000,11.6106,11.6144,11.55,11.592,2101527.0875519,0
+IBM.US,D,19770318,000000,11.592,11.6418,11.5559,11.592,2038215.6593685,0
+IBM.US,D,19770321,000000,11.592,11.6106,11.55,11.5842,1251656.6987104,0
+IBM.US,D,19770322,000000,11.5842,11.6759,11.55,11.6759,2522805.7388249,0
+IBM.US,D,19770323,000000,11.6759,11.6847,11.55,11.55,2871029.3528932,0
+IBM.US,D,19770324,000000,11.55,11.5559,11.4339,11.4544,2345045.5860215,0
+IBM.US,D,19770325,000000,11.4544,11.4769,11.346,11.346,2023602.8075174,0
+IBM.US,D,19770328,000000,11.346,11.4261,11.346,11.4183,1770345.8233882,0
+IBM.US,D,19770329,000000,11.4261,11.4993,11.4261,11.47,1392905.7276685,0
+IBM.US,D,19770330,000000,11.47,11.47,11.2749,11.31,3698977.9022773,0
+IBM.US,D,19770331,000000,11.31,11.388,11.2749,11.31,1478128.7485862,0
+IBM.US,D,19770401,000000,11.31,11.388,11.31,11.3676,2590988.4591828,0
+IBM.US,D,19770404,000000,11.3676,11.3764,11.268,11.2749,1405078.8347431,0
+IBM.US,D,19770405,000000,11.2749,11.3148,11.2231,11.2231,2688396.883243,0
+IBM.US,D,19770406,000000,11.2231,11.2593,11.2182,11.2593,1896973.8031166,0
+IBM.US,D,19770407,000000,11.2593,11.3187,11.2417,11.3148,1217567.9002122,0
+IBM.US,D,19770411,000000,11.3148,11.3314,11.1967,11.31,2142927.9476734,0
+IBM.US,D,19770412,000000,11.31,11.4183,11.268,11.3978,2488718.9896714,0
+IBM.US,D,19770413,000000,11.3676,11.3676,10.9997,11.1967,5798074.4671036,0
+IBM.US,D,19770414,000000,11.1967,11.2593,11.0914,11.1236,3153508.9667077,0
+IBM.US,D,19770415,000000,11.1236,11.145,11.0435,11.145,3214383.7241316,0
+IBM.US,D,19770418,000000,11.145,11.1509,11.0982,11.1236,1943242.8813957,0
+IBM.US,D,19770419,000000,11.1236,11.1577,11.0728,11.0865,1840965.2145056,0
+IBM.US,D,19770420,000000,11.0865,11.1021,11.0309,11.0367,2771188.3567627,0
+IBM.US,D,19770421,000000,11.0367,11.0591,10.7723,10.7957,4371074.8175753,0
+IBM.US,D,19770422,000000,10.7615,10.7615,10.5263,10.5527,5242859.8731681,0
+IBM.US,D,19770425,000000,10.5527,10.617,10.4863,10.5595,3754989.5649052,0
+IBM.US,D,19770426,000000,10.5595,10.6522,10.5263,10.6102,2327995.0387385,0
+IBM.US,D,19770427,000000,10.6102,10.7098,10.6004,10.6844,2349910.7301621,0
+IBM.US,D,19770428,000000,10.6844,10.6932,10.6004,10.617,2897817.3611635,0
+IBM.US,D,19770429,000000,10.617,10.617,10.5117,10.579,1984640.6675001,0
+IBM.US,D,19770502,000000,10.579,10.6288,10.5263,10.6288,1799572.5517627,0
+IBM.US,D,19770503,000000,10.6288,10.7098,10.6102,10.6844,2103963.7583115,0
+IBM.US,D,19770504,000000,10.6844,10.781,10.6454,10.7488,2013861.2478408,0
+IBM.US,D,19770505,000000,10.7098,10.7098,10.6102,10.6522,2194065.2441099,0
+IBM.US,D,19770506,000000,10.6288,10.6288,10.4677,10.4795,2576381.7553656,0
+IBM.US,D,19770509,000000,10.4795,10.5039,10.3702,10.4336,2072308.5565559,0
+IBM.US,D,19770510,000000,10.4336,10.5205,10.4336,10.4336,1965160.6221638,0
+IBM.US,D,19770511,000000,10.4336,10.4482,10.2891,10.336,2337736.5984151,0
+IBM.US,D,19770512,000000,10.336,10.3438,10.2433,10.3194,2646999.0971385,0
+IBM.US,D,19770513,000000,10.3194,10.3916,10.2999,10.3574,1860451.4078758,0
+IBM.US,D,19770516,000000,10.3574,10.4336,10.3574,10.3574,1952980.342383,0
+IBM.US,D,19770517,000000,10.3574,10.4414,10.2959,10.4414,2240327.1496827,0
+IBM.US,D,19770518,000000,10.4414,10.4863,10.375,10.3858,2449753.7756372,0
+IBM.US,D,19770519,000000,10.3858,10.4062,10.3135,10.3135,1529271.1683844,0
+IBM.US,D,19770520,000000,10.2637,10.2637,10.1964,10.2169,3397021.3171434,0
+IBM.US,D,19770523,000000,10.2062,10.2062,10.0285,10.0335,3246040.9752318,0
+IBM.US,D,19770524,000000,10.0335,10.1447,10.0335,10.1174,2931909.2336786,0
+IBM.US,D,19770525,000000,10.1174,10.1584,10.052,10.1047,1826356.4613437,0
+IBM.US,D,19770526,000000,10.1047,10.1838,10.094,10.1838,1543880.9462185,0
+IBM.US,D,19770527,000000,10.1838,10.1906,10.0207,10.0285,2274423.1208871,0
+IBM.US,D,19770531,000000,10.0285,10.0861,9.99928,10.0383,1592585.6705847,0
+IBM.US,D,19770601,000000,10.0598,10.1838,10.0598,10.1398,2759013.2003435,0
+IBM.US,D,19770602,000000,10.1398,10.1584,10.0657,10.0793,2327995.0387385,0
+IBM.US,D,19770603,000000,10.1096,10.2491,10.1096,10.2491,2198931.4129228,0
+IBM.US,D,19770606,000000,10.2491,10.2999,10.2238,10.2433,1828792.107431,0
+IBM.US,D,19770607,000000,10.2433,10.3438,10.2062,10.3438,616095.49939324,0
+IBM.US,D,19770608,000000,10.3438,10.375,10.3135,10.3438,2235465.079559,0
+IBM.US,D,19770609,000000,10.3438,10.3702,10.2775,10.2775,1568230.2343847,0
+IBM.US,D,19770610,000000,10.2775,10.3135,10.2433,10.2891,1422123.2339922,0
+IBM.US,D,19770613,000000,10.2959,10.375,10.2959,10.3702,1195657.3321503,0
+IBM.US,D,19770614,000000,10.3858,10.5722,10.3858,10.5722,3353186.8602793,0
+IBM.US,D,19770615,000000,10.5722,10.622,10.5039,10.579,3689241.4659622,0
+IBM.US,D,19770616,000000,10.5643,10.5643,10.4336,10.5205,3250909.1933893,0
+IBM.US,D,19770617,000000,10.5205,10.579,10.5039,10.5263,1502482.1354416,0
+IBM.US,D,19770620,000000,10.5449,10.6454,10.5449,10.6288,1612063.6665764,0
+IBM.US,D,19770621,000000,10.6288,10.6844,10.6004,10.617,2961136.9867254,0
+IBM.US,D,19770622,000000,10.617,10.6454,10.6004,10.6454,2121007.1328883,0
+IBM.US,D,19770623,000000,10.6454,10.7254,10.6454,10.7098,2240327.1496827,0
+IBM.US,D,19770624,000000,10.7303,10.901,10.7303,10.8756,2654299.8873663,0
+IBM.US,D,19770627,000000,10.8756,10.9284,10.8337,10.9196,1295494.2295915,0
+IBM.US,D,19770628,000000,10.9196,10.9918,10.8044,10.8044,2836938.5050504,0
+IBM.US,D,19770629,000000,10.8044,10.8659,10.6893,10.8474,3314228.8189513,0
+IBM.US,D,19770630,000000,10.8474,10.8932,10.7957,10.7957,2298776.5077425,0
+IBM.US,D,19770701,000000,10.7888,10.7888,10.6698,10.6932,1692424.6173706,0
+IBM.US,D,19770705,000000,10.6932,10.781,10.6844,10.6893,1400205.493224,0
+IBM.US,D,19770706,000000,10.6893,10.701,10.6004,10.622,2454620.9691224,0
+IBM.US,D,19770707,000000,10.622,10.6893,10.6004,10.6893,1575538.1973187,0
+IBM.US,D,19770708,000000,10.6893,10.7254,10.5527,10.6004,1597451.8393976,0
+IBM.US,D,19770711,000000,10.6004,10.622,10.5527,10.622,1295494.2295915,0
+IBM.US,D,19770712,000000,10.6102,10.6893,10.6102,10.6102,1631539.6132235,0
+IBM.US,D,19770713,000000,10.6004,10.6932,10.6004,10.6766,1424561.9540964,0
+IBM.US,D,19770715,000000,10.7176,11.0728,10.7176,11.0435,5698231.4216285,0
+IBM.US,D,19770718,000000,11.0591,11.2182,11.0591,11.2036,4765569.5592671,0
+IBM.US,D,19770719,000000,11.2036,11.268,11.1509,11.2417,3260650.753066,0
+IBM.US,D,19770720,000000,11.2348,11.2348,11.1509,11.1646,2138056.6554989,0
+IBM.US,D,19770721,000000,11.1646,11.1743,11.0728,11.1646,2301211.1291574,0
+IBM.US,D,19770722,000000,11.1646,11.2231,11.1509,11.1743,2082042.9435263,0
+IBM.US,D,19770725,000000,11.1743,11.2182,11.145,11.1967,1504919.8308735,0
+IBM.US,D,19770726,000000,11.1743,11.1743,11.0914,11.1021,1448904.0695563,0
+IBM.US,D,19770727,000000,11.1021,11.1021,10.9284,10.9401,2113704.2933158,0
+IBM.US,D,19770728,000000,10.9401,10.9791,10.8884,10.9196,1748433.2059815,0
+IBM.US,D,19770729,000000,10.9196,10.9655,10.8756,10.9655,1334458.4189533,0
+IBM.US,D,19770801,000000,10.9655,11.0728,10.9655,11.0309,1025191.8215408,0
+IBM.US,D,19770802,000000,11.024,11.024,10.984,11.0123,1127471.5377754,0
+IBM.US,D,19770803,000000,11.0123,11.0591,10.9655,11.0309,1782524.0538244,0
+IBM.US,D,19770804,000000,10.9997,10.9997,10.901,10.9997,2970871.3736959,0
+IBM.US,D,19770805,000000,10.9997,11.024,10.901,10.901,1485436.7115203,0
+IBM.US,D,19770808,000000,10.901,10.901,10.7888,10.7957,1677814.8395364,0
+IBM.US,D,19770809,000000,10.8093,10.8884,10.8093,10.86,1933505.4204082,0
+IBM.US,D,19770810,000000,10.86,10.9655,10.8337,10.9655,1497608.7939226,0
+IBM.US,D,19770811,000000,10.9655,10.9918,10.8659,10.8825,1670505.8519301,0
+IBM.US,D,19770812,000000,10.8825,10.9342,10.8532,10.8756,1030066.1877322,0
+IBM.US,D,19770815,000000,10.8756,11.0123,10.8659,11.0123,1278447.7809978,0
+IBM.US,D,19770816,000000,11.0123,11.0123,10.9401,10.9469,1144514.9123521,0
+IBM.US,D,19770817,000000,10.9469,11.0435,10.9469,10.9918,1314977.3489447,0
+IBM.US,D,19770818,000000,10.9469,11.0914,10.9401,10.9791,1745997.5598943,0
+IBM.US,D,19770819,000000,10.9791,11.0123,10.9284,11.0065,1383158.019958,0
+IBM.US,D,19770822,000000,11.0065,11.1021,10.9997,11.0914,1351502.8182024,0
+IBM.US,D,19770823,000000,11.0914,11.1236,11.0181,11.0435,1492739.5510927,0
+IBM.US,D,19770824,000000,11.0435,11.0591,10.9196,10.9596,1521964.2301226,0
+IBM.US,D,19770825,000000,10.9596,10.9918,10.9118,10.9284,1117728.9534265,0
+IBM.US,D,19770826,000000,10.9284,10.9547,10.8756,10.9469,1660763.2675811,0
+IBM.US,D,19770829,000000,10.9469,11.0181,10.9469,11.0181,1429430.1722539,0
+IBM.US,D,19770830,000000,11.0181,11.0806,10.901,10.901,1334458.4189533,0
+IBM.US,D,19770831,000000,10.901,10.9918,10.86,10.9723,1519529.6087077,0
+IBM.US,D,19770901,000000,10.9723,10.9997,10.905,10.9196,1273581.6121848,0
+IBM.US,D,19770902,000000,10.9401,10.9791,10.9401,10.9791,1563360.9915548,0
+IBM.US,D,19770906,000000,10.9791,10.984,10.901,10.9723,1241924.3610846,0
+IBM.US,D,19770907,000000,10.9723,10.9791,10.9196,10.9547,1071458.8504751,0
+IBM.US,D,19770908,000000,10.9469,10.9469,10.8474,10.8532,1619367.5308212,0
+IBM.US,D,19770909,000000,10.8474,10.8474,10.7429,10.7429,2082042.9435263,0
+IBM.US,D,19770912,000000,10.7429,10.7615,10.6844,10.7429,1828792.107431,0
+IBM.US,D,19770913,000000,10.7429,10.7673,10.6932,10.7429,1207828.3898803,0
+IBM.US,D,19770914,000000,10.7429,10.8093,10.7381,10.7615,1010583.0683789,0
+IBM.US,D,19770915,000000,10.7615,10.7888,10.701,10.7429,1314977.3489447,0
+IBM.US,D,19770916,000000,10.7381,10.7381,10.6004,10.6004,2403486.7467028,0
+IBM.US,D,19770919,000000,10.5527,10.5527,10.4482,10.4609,2142927.9476734,0
+IBM.US,D,19770920,000000,10.4609,10.5926,10.455,10.5926,2201367.0590101,0
+IBM.US,D,19770921,000000,10.5926,10.5926,10.4414,10.4795,1848269.0787504,0
+IBM.US,D,19770922,000000,10.4795,10.579,10.4677,10.5311,1887231.2187676,0
+IBM.US,D,19770923,000000,10.5311,10.5722,10.4863,10.5039,1714333.1360879,0
+IBM.US,D,19770926,000000,10.5039,10.6288,10.498,10.6102,633135.79995308,0
+IBM.US,D,19770927,000000,10.6102,10.622,10.5527,10.5595,1811740.5354757,0
+IBM.US,D,19770928,000000,10.5595,10.6522,10.5595,10.6102,1568230.2343847,0
+IBM.US,D,19770929,000000,10.617,10.659,10.617,10.6454,1575538.1973187,0
+IBM.US,D,19770930,000000,10.6454,10.6844,10.617,10.6698,1276014.1842551,0
+IBM.US,D,19771003,000000,10.6698,10.7381,10.6004,10.7381,1767915.3006624,0
+IBM.US,D,19771004,000000,10.7176,10.7176,10.5722,10.5926,2047954.1450282,0
+IBM.US,D,19771005,000000,10.5926,10.6004,10.5039,10.5263,1938372.6138934,0
+IBM.US,D,19771006,000000,10.5263,10.579,10.5263,10.5449,1400205.493224,0
+IBM.US,D,19771007,000000,10.5449,10.5643,10.498,10.5205,1697295.909545,0
+IBM.US,D,19771010,000000,10.5205,10.5527,10.4863,10.5527,545472.00958652,0
+IBM.US,D,19771011,000000,10.5311,10.5311,10.4795,10.4863,1227310.4845612,0
+IBM.US,D,19771012,000000,10.4677,10.4677,10.3916,10.4414,1918886.4205233,0
+IBM.US,D,19771013,000000,10.4414,10.5722,10.4336,10.5311,2233028.4087995,0
+IBM.US,D,19771014,000000,10.5311,10.579,10.498,10.5449,2639693.1835491,0
+IBM.US,D,19771017,000000,10.5449,10.579,10.5117,10.579,1261401.3324039,0
+IBM.US,D,19771018,000000,10.579,10.6004,10.5205,10.5263,1307668.3613384,0
+IBM.US,D,19771019,000000,10.5263,10.5311,10.4414,10.4677,1271145.9660975,0
+IBM.US,D,19771020,000000,10.4677,10.579,10.455,10.5389,1855581.1403736,0
+IBM.US,D,19771021,000000,10.5389,10.6102,10.5263,10.579,2274423.1208871,0
+IBM.US,D,19771024,000000,10.579,10.617,10.5722,10.579,2410789.5862752,0
+IBM.US,D,19771025,000000,10.5205,10.5311,10.4609,10.5205,2997656.3079493,0
+IBM.US,D,19771026,000000,10.5205,10.6698,10.5039,10.6522,4585366.5876704,0
+IBM.US,D,19771027,000000,10.6522,10.6844,10.5926,10.6454,2515503.9239247,0
+IBM.US,D,19771028,000000,10.6366,10.6366,10.5722,10.5848,1268710.3200104,0
+IBM.US,D,19771031,000000,10.5848,10.6004,10.5039,10.5205,1446473.5468307,0
+IBM.US,D,19771101,000000,10.5205,10.5311,10.4609,10.4609,2452186.3477074,0
+IBM.US,D,19771102,000000,10.3643,10.3643,10.1838,10.212,4487968.4103333,0
+IBM.US,D,19771103,000000,10.212,10.2559,10.1838,10.2238,3526081.8689422,0
+IBM.US,D,19771104,000000,10.2355,10.3516,10.2355,10.3516,4561017.2995041,0
+IBM.US,D,19771107,000000,10.3516,10.3574,10.2843,10.2999,2038215.6593685,0
+IBM.US,D,19771108,000000,10.2999,10.3194,10.2433,10.2637,2198931.4129228,0
+IBM.US,D,19771109,000000,10.2637,10.336,10.2491,10.336,2208675.0219441,0
+IBM.US,D,19771110,000000,10.336,10.6102,10.336,10.6004,3633235.9513681,0
+IBM.US,D,19771111,000000,10.6102,10.6658,10.6102,10.6366,2715181.8174963,0
+IBM.US,D,19771114,000000,10.6288,10.6288,10.5527,10.5595,1745997.5598943,0
+IBM.US,D,19771115,000000,10.5595,10.7547,10.5595,10.6698,2897817.3611635,0
+IBM.US,D,19771116,000000,10.6698,10.6893,10.5311,10.5449,1816614.9016672,0
+IBM.US,D,19771117,000000,10.5449,10.6004,10.5039,10.5527,1648591.1851787,0
+IBM.US,D,19771118,000000,10.5643,10.6698,10.5643,10.6454,2347473.0347302,0
+IBM.US,D,19771121,000000,10.6454,10.6698,10.5926,10.6522,1458646.6539053,0
+IBM.US,D,19771122,000000,10.6932,10.8884,10.6932,10.8884,3056101.5673199,0
+IBM.US,D,19771123,000000,10.8884,11.0123,10.8171,10.9791,2644565.5003959,0
+IBM.US,D,19771125,000000,10.9791,11.0123,10.9284,10.9918,1405078.8347431,0
+IBM.US,D,19771128,000000,10.9918,10.9918,10.9196,10.9196,2688396.883243,0
+IBM.US,D,19771129,000000,10.9196,10.9196,10.7429,10.7488,2603162.5909298,0
+IBM.US,D,19771130,000000,10.7488,10.8337,10.701,10.7957,3258220.2303403,0
+IBM.US,D,19771201,000000,10.7957,10.8093,10.7254,10.7547,1456212.0324904,0
+IBM.US,D,19771202,000000,10.7547,10.8171,10.7254,10.8171,1853144.4696141,0
+IBM.US,D,19771205,000000,10.8171,10.8269,10.7381,10.7615,1765478.6299029,0
+IBM.US,D,19771206,000000,10.7303,10.7303,10.6004,10.6522,3652712.9226876,0
+IBM.US,D,19771207,000000,10.6522,10.6893,10.622,10.6698,2642127.804964,0
+IBM.US,D,19771208,000000,10.6766,10.7429,10.6766,10.7303,1675374.0700876,0
+IBM.US,D,19771209,000000,10.7303,10.8756,10.6454,10.8171,2627510.8544236,0
+IBM.US,D,19771212,000000,10.8171,10.8756,10.7615,10.7615,1585278.732323,0
+IBM.US,D,19771213,000000,10.7615,10.8171,10.7381,10.8093,1458646.6539053,0
+IBM.US,D,19771214,000000,10.8093,10.8932,10.7615,10.8884,1405078.8347431,0
+IBM.US,D,19771215,000000,10.8884,10.9469,10.8269,10.8269,2583686.6442827,0
+IBM.US,D,19771216,000000,10.8269,10.8756,10.781,10.781,1568230.2343847,0
+IBM.US,D,19771219,000000,10.781,10.8269,10.7381,10.7615,1334458.4189533,0
+IBM.US,D,19771220,000000,10.7615,10.8093,10.6932,10.8093,2681093.0189982,0
+IBM.US,D,19771221,000000,10.8093,10.905,10.8093,10.8756,2388873.8948517,0
+IBM.US,D,19771222,000000,10.901,10.9596,10.901,10.9401,3557742.1940592,0
+IBM.US,D,19771223,000000,10.9401,11.0523,10.9401,11.0523,4855670.0203933,0
+IBM.US,D,19771227,000000,11.0523,11.065,10.9997,11.0523,2186755.2318312,0
+IBM.US,D,19771228,000000,11.0523,11.0914,11.0123,11.0865,1914021.2763826,0
+IBM.US,D,19771229,000000,11.0865,11.1802,11.0367,11.1509,2620215.1875574,0
+IBM.US,D,19771230,000000,11.1509,11.2523,11.1509,11.1802,2902688.653338,0
+IBM.US,D,19780103,000000,10.9791,11.1646,10.9791,10.9918,2177015.7214993,0
+IBM.US,D,19780104,000000,10.9918,11.0728,10.9401,11.0728,3725767.9598923,0
+IBM.US,D,19780105,000000,11.0728,11.107,10.8756,10.9118,2985480.1268578,0
+IBM.US,D,19780106,000000,10.9118,10.9196,10.821,10.9196,2588556.9117848,0
+IBM.US,D,19780109,000000,10.9196,10.9918,10.8474,10.9918,4509880.0030676,0
+IBM.US,D,19780110,000000,10.9918,11.0309,10.901,10.9196,5734759.9649032,0
+IBM.US,D,19780111,000000,10.9196,10.9655,10.8532,10.8825,3370236.3828899,0
+IBM.US,D,19780112,000000,10.8932,10.9655,10.8932,10.901,3019574.0487176,0
+IBM.US,D,19780113,000000,10.901,10.9469,10.8532,10.8756,2008990.9803386,0
+IBM.US,D,19780116,000000,10.8756,10.9596,10.7957,10.9401,2744403.4225093,0
+IBM.US,D,19780117,000000,10.9401,11.0123,10.905,10.9997,2391305.4422497,0
+IBM.US,D,19780118,000000,10.9997,11.0309,10.9196,11.0123,2162405.9436651,0
+IBM.US,D,19780119,000000,11.0123,11.0123,10.9196,10.9401,2396177.7590965,0
+IBM.US,D,19780120,000000,10.9284,10.9284,10.8415,10.8884,2038215.6593685,0
+IBM.US,D,19780123,000000,10.8884,10.8884,10.8171,10.8532,4283419.2245873,0
+IBM.US,D,19780124,000000,10.8532,10.9196,10.8269,10.8756,2763888.5912072,0
+IBM.US,D,19780125,000000,10.8756,10.9342,10.8659,10.8756,2040653.3548004,0
+IBM.US,D,19780126,000000,10.8756,10.901,10.7957,10.8093,2449753.7756372,0
+IBM.US,D,19780127,000000,10.8093,10.8659,10.8093,10.8337,2603162.5909298,0
+IBM.US,D,19780130,000000,10.8337,10.9118,10.8171,10.9118,1702162.078358,0
+IBM.US,D,19780131,000000,10.9118,10.9118,10.8171,10.8532,1948113.1488978,0
+IBM.US,D,19780201,000000,10.8532,10.8932,10.821,10.8532,1721649.2964005,0
+IBM.US,D,19780202,000000,10.8532,10.8884,10.7429,10.7615,2846676.9907101,0
+IBM.US,D,19780203,000000,10.6522,10.6522,10.5527,10.579,2559332.2327549,0
+IBM.US,D,19780206,000000,10.579,10.579,10.5117,10.5722,1434292.2423775,0
+IBM.US,D,19780207,000000,10.5722,10.6658,10.5595,10.6658,1672944.5720342,0
+IBM.US,D,19780208,000000,10.6658,10.7098,10.6102,10.6366,1765478.6299029,0
+IBM.US,D,19780209,000000,10.6366,10.6366,10.579,10.622,1463521.0200967,0
+IBM.US,D,19780210,000000,10.622,10.6454,10.5527,10.5527,1490306.9790224,0
+IBM.US,D,19780213,000000,10.5527,10.5722,10.5205,10.5643,2457056.6152096,0
+IBM.US,D,19780214,000000,10.5389,10.5389,10.4863,10.5205,1568230.2343847,0
+IBM.US,D,19780215,000000,10.5205,10.5527,10.4863,10.5205,2106400.4290711,0
+IBM.US,D,19780216,000000,10.4795,10.4795,10.414,10.4677,2737095.4595753,0
+IBM.US,D,19780217,000000,10.4677,10.4863,10.4336,10.4414,2498453.3766418,0
+IBM.US,D,19780221,000000,10.4414,10.455,10.3916,10.4414,3377540.2471347,0
+IBM.US,D,19780222,000000,10.4414,10.4795,10.414,10.414,2384010.8000557,0
+IBM.US,D,19780223,000000,10.414,10.4677,10.3702,10.4677,2554468.1132867,0
+IBM.US,D,19780224,000000,10.4677,10.5311,10.4414,10.4931,3153508.9667077,0
+IBM.US,D,19780227,000000,10.4931,10.5117,10.3702,10.375,1619367.5308212,0
+IBM.US,D,19780228,000000,10.375,10.375,10.2296,10.2775,2983044.4807705,0
+IBM.US,D,19780301,000000,10.2775,10.3194,10.2355,10.2843,2941647.7193383,0
+IBM.US,D,19780302,000000,10.2843,10.3135,10.171,10.1838,4317499.8257069,0
+IBM.US,D,19780303,000000,10.1838,10.212,10.0207,10.0285,4663293.9417219,0
+IBM.US,D,19780306,000000,9.98663,9.98663,9.81972,9.84998,4017986.0593665,0
+IBM.US,D,19780307,000000,9.86364,10.0061,9.86364,10.0061,4410039.0069373,0
+IBM.US,D,19780308,000000,10.0061,10.094,9.87048,10.0657,3930320.2196553,0
+IBM.US,D,19780309,000000,10.0657,10.1174,9.96608,9.98663,4168963.3272611,0
+IBM.US,D,19780310,000000,9.98663,10.0451,9.90659,9.92704,5963658.4388154,0
+IBM.US,D,19780313,000000,9.92704,9.96608,9.76409,9.7719,5406013.3221543,0
+IBM.US,D,19780314,000000,9.78361,9.93584,9.78361,9.90659,4992034.4364368,0
+IBM.US,D,19780315,000000,9.89977,9.89977,9.79826,9.81485,2822326.6778716,0
+IBM.US,D,19780316,000000,9.81485,9.95728,9.78361,9.94947,2449753.7756372,0
+IBM.US,D,19780317,000000,9.94947,9.98663,9.87828,9.97299,2259812.3183806,0
+IBM.US,D,19780320,000000,9.97299,9.99345,9.84217,9.84217,2927042.0401934,0
+IBM.US,D,19780321,000000,9.84217,9.85681,9.73092,9.78361,3667324.7498664,0
+IBM.US,D,19780322,000000,9.78361,9.84217,9.74946,9.79826,3056101.5673199,0
+IBM.US,D,19780323,000000,9.79826,9.84217,9.77776,9.80314,1772781.4694754,0
+IBM.US,D,19780327,000000,9.7719,9.7719,9.70554,9.74458,2228155.0672804,0
+IBM.US,D,19780328,000000,9.74458,9.80704,9.69676,9.79826,2043085.9268707,0
+IBM.US,D,19780329,000000,9.79826,9.81485,9.74946,9.74946,1933505.4204082,0
+IBM.US,D,19780330,000000,9.74946,9.74946,9.70554,9.72506,1855581.1403736,0
+IBM.US,D,19780331,000000,9.71921,9.71921,9.61771,9.63332,4159220.7429122,0
+IBM.US,D,19780403,000000,9.66065,9.66065,9.60014,9.66065,2766320.1386052,0
+IBM.US,D,19780404,000000,9.66065,9.74946,9.66065,9.73092,4319940.5951557,0
+IBM.US,D,19780405,000000,9.74458,9.87828,9.74458,9.87048,3280129.7737299,0
+IBM.US,D,19780406,000000,9.87048,9.97981,9.83631,9.84217,4346727.5787537,0
+IBM.US,D,19780407,000000,9.84217,9.93584,9.80314,9.84998,2734661.8628327,0
+IBM.US,D,19780410,000000,9.84998,9.87828,9.80314,9.85681,2839377.2251546,0
+IBM.US,D,19780411,000000,9.83631,9.83631,9.79142,9.80704,2461928.9320563,0
+IBM.US,D,19780412,000000,9.80704,9.89196,9.66065,9.66065,3557742.1940592,0
+IBM.US,D,19780413,000000,9.66065,9.79826,9.63332,9.79826,8720241.1164333,0
+IBM.US,D,19780414,000000,9.83631,9.97981,9.83631,9.95728,5880864.915951,0
+IBM.US,D,19780417,000000,10.3702,10.3702,10.1584,10.2715,7422309.1914099,0
+IBM.US,D,19780418,000000,10.2715,10.3516,10.1769,10.2775,5625176.3844237,0
+IBM.US,D,19780419,000000,10.2775,10.3858,10.212,10.3516,3720895.6430455,0
+IBM.US,D,19780420,000000,10.3516,10.5449,10.3194,10.3702,4263928.9325278,0
+IBM.US,D,19780421,000000,10.3702,10.4482,10.3067,10.3858,3453030.9304267,0
+IBM.US,D,19780424,000000,10.3858,10.5595,10.3516,10.5527,2678652.2495494,0
+IBM.US,D,19780425,000000,10.6844,10.7957,10.6844,10.701,9112298.1626932,0
+IBM.US,D,19780426,000000,10.701,10.8337,10.6893,10.7303,6699077.02902,0
+IBM.US,D,19780427,000000,10.701,10.701,10.622,10.6893,4132433.7593141,0
+IBM.US,D,19780428,000000,10.6893,10.8756,10.6454,10.8756,3898657.8451935,0
+IBM.US,D,19780501,000000,10.8756,10.9918,10.8093,10.9196,3311797.2715533,0
+IBM.US,D,19780502,000000,10.9196,10.9469,10.8532,10.8756,2510634.681095,0
+IBM.US,D,19780503,000000,10.8756,10.8884,10.7429,10.7615,3470073.2803311,0
+IBM.US,D,19780504,000000,10.6844,10.6844,10.5527,10.659,5703100.6644584,0
+IBM.US,D,19780505,000000,10.6766,10.8171,10.6766,10.7381,2220849.153691,0
+IBM.US,D,19780508,000000,10.7381,10.7723,10.5926,10.617,1658332.7448554,0
+IBM.US,D,19780509,000000,10.617,10.6454,10.5722,10.6454,1860451.4078758,0
+IBM.US,D,19780510,000000,10.6454,10.6698,10.5926,10.622,1811740.5354757,0
+IBM.US,D,19780511,000000,10.622,10.8474,10.6044,10.8474,2077176.7747135,0
+IBM.US,D,19780512,000000,10.8474,10.8884,10.7381,10.7381,2805281.2539501,0
+IBM.US,D,19780515,000000,10.7381,10.8884,10.6844,10.8756,2578815.3521083,0
+IBM.US,D,19780516,000000,10.8825,10.9791,10.8825,10.9284,5537512.5940572,0
+IBM.US,D,19780517,000000,10.9284,10.9469,10.8337,10.8756,5174677.1528102,0
+IBM.US,D,19780518,000000,10.8756,10.8884,10.8171,10.8171,2449753.7756372,0
+IBM.US,D,19780519,000000,10.8171,10.821,10.6698,10.7176,2432707.3270434,0
+IBM.US,D,19780522,000000,10.7176,10.905,10.7176,10.905,2035781.0379536,0
+IBM.US,D,19780523,000000,10.8756,10.8756,10.7381,10.7615,2033347.441211,0
+IBM.US,D,19780524,000000,10.7381,10.7381,10.6288,10.7381,1887231.2187676,0
+IBM.US,D,19780525,000000,10.7381,10.7957,10.6522,10.6844,1811740.5354757,0
+IBM.US,D,19780526,000000,10.6844,10.7098,10.6522,10.6658,1838534.6917799,0
+IBM.US,D,19780530,000000,10.6658,10.701,10.622,10.6766,1933505.4204082,0
+IBM.US,D,19780531,000000,10.6766,10.7303,10.5595,10.5595,1967594.2189064,0
+IBM.US,D,19780601,000000,10.5595,10.6102,10.4677,10.5117,3611317.1859276,0
+IBM.US,D,19780602,000000,10.5117,10.6658,10.5039,10.6658,1685114.6050919,0
+IBM.US,D,19780605,000000,10.6658,10.8756,10.6522,10.8756,2812591.2662288,0
+IBM.US,D,19780606,000000,10.8756,10.9791,10.8756,10.8756,3516346.4572994,0
+IBM.US,D,19780607,000000,10.8756,10.901,10.8171,10.8474,3479816.8893524,0
+IBM.US,D,19780608,000000,10.8474,11.0309,10.8337,10.9596,4246885.557951,0
+IBM.US,D,19780609,000000,10.9596,11.0367,10.9284,10.9997,3165686.1724716,0
+IBM.US,D,19780612,000000,10.9997,11.0982,10.9401,10.9547,2666477.0931302,0
+IBM.US,D,19780613,000000,10.905,11.2182,10.905,11.2182,1989508.8856576,0
+IBM.US,D,19780614,000000,11.2182,11.2983,11.0865,11.0865,4772877.5222012,0
+IBM.US,D,19780615,000000,11.0865,11.145,10.9997,11.0367,1838534.6917799,0
+IBM.US,D,19780616,000000,11.0367,11.065,10.8756,10.8884,2242764.8451146,0
+IBM.US,D,19780619,000000,10.8884,11.0367,10.8659,11.0123,2055261.0832899,0
+IBM.US,D,19780620,000000,11.0123,11.0309,10.8532,10.8756,2147794.1164863,0
+IBM.US,D,19780621,000000,10.8756,10.9655,10.8415,10.9596,2320690.1498214,0
+IBM.US,D,19780622,000000,10.9196,10.9196,10.8474,10.8932,2315823.9810085,0
+IBM.US,D,19780623,000000,10.8932,10.901,10.7254,10.7381,2121007.1328883,0
+IBM.US,D,19780626,000000,10.7381,10.7381,10.5389,10.5595,2218416.5816208,0
+IBM.US,D,19780627,000000,10.5595,10.7176,10.5595,10.6698,2571508.4138465,0
+IBM.US,D,19780628,000000,10.6698,10.7098,10.5722,10.701,2069866.7624348,0
+IBM.US,D,19780629,000000,10.701,10.7254,10.5926,10.617,1665633.5350833,0
+IBM.US,D,19780630,000000,10.617,10.6454,10.5205,10.5205,1107989.4430944,0
+IBM.US,D,19780703,000000,10.5205,10.5311,10.4287,10.498,971621.95303396,0
+IBM.US,D,19780705,000000,10.498,10.6102,10.4414,10.5527,2493585.1584842,0
+IBM.US,D,19780706,000000,10.5527,10.5926,10.4931,10.5643,1943242.8813957,0
+IBM.US,D,19780707,000000,10.5643,10.659,10.5389,10.6522,1241924.3610846,0
+IBM.US,D,19780710,000000,10.6522,10.6698,10.579,10.6288,1463521.0200967,0
+IBM.US,D,19780711,000000,10.6288,10.6658,10.579,10.579,2749270.6159946,0
+IBM.US,D,19780712,000000,10.579,10.622,10.5643,10.5643,1702162.078358,0
+IBM.US,D,19780713,000000,10.5643,10.6102,10.4931,10.6044,1507351.3782715,0
+IBM.US,D,19780714,000000,10.6044,10.9469,10.6044,10.9401,4151916.8786674,0
+IBM.US,D,19780717,000000,10.9401,11.0435,10.8756,10.8756,5873562.0763786,0
+IBM.US,D,19780718,000000,10.8756,10.9118,10.7957,10.8171,2849112.6367973,0
+IBM.US,D,19780719,000000,10.8756,11.0309,10.8756,11.0309,2878333.217138,0
+IBM.US,D,19780720,000000,11.0309,11.1236,10.9469,10.9655,4400297.4472606,0
+IBM.US,D,19780721,000000,10.9655,11.0523,10.9196,11.0523,1970030.8896659,0
+IBM.US,D,19780724,000000,11.0523,11.0865,10.9469,11.0865,2610470.5538638,0
+IBM.US,D,19780725,000000,11.0865,11.1646,11.0123,11.1646,3638106.2188703,0
+IBM.US,D,19780726,000000,11.1646,11.3148,11.1646,11.1802,6401991.7360606,0
+IBM.US,D,19780727,000000,11.1802,11.2983,11.1646,11.2983,3660012.6882431,0
+IBM.US,D,19780728,000000,11.2983,11.4261,11.268,11.392,4207926.4919507,0
+IBM.US,D,19780731,000000,11.3978,11.5129,11.3978,11.4905,3231434.2714146,0
+IBM.US,D,19780801,000000,11.4905,11.5188,11.4056,11.4124,4344292.9573388,0
+IBM.US,D,19780802,000000,11.4124,11.9785,11.4056,11.9785,5425499.5155245,0
+IBM.US,D,19780803,000000,11.9833,12.0624,11.6564,11.6564,6414161.7691182,0
+IBM.US,D,19780804,000000,11.6564,11.8476,11.6359,11.8008,4290718.9901428,0
+IBM.US,D,19780807,000000,11.8008,11.8799,11.6945,11.6945,5564299.5776552,0
+IBM.US,D,19780808,000000,11.6945,11.8476,11.6564,11.8476,4726608.4439222,0
+IBM.US,D,19780809,000000,11.8476,11.9892,11.8008,11.8067,7561117.4509193,0
+IBM.US,D,19780810,000000,11.8067,11.9141,11.7277,11.754,2729794.6693475,0
+IBM.US,D,19780811,000000,11.7609,11.8906,11.7609,11.8184,2030908.7211068,0
+IBM.US,D,19780814,000000,11.8184,11.918,11.8008,11.8008,2230593.7873846,0
+IBM.US,D,19780815,000000,11.8008,11.918,11.7277,11.918,2004117.6388195,0
+IBM.US,D,19780816,000000,11.918,12.2087,11.8906,12.1356,5257468.6263299,0
+IBM.US,D,19780817,000000,12.1356,12.2391,12.0487,12.076,3618623.099517,0
+IBM.US,D,19780818,000000,12.076,12.2605,12.0048,12.0126,2695703.8215047,0
+IBM.US,D,19780821,000000,12.0126,12.0976,11.9511,11.998,2013861.2478408,0
+IBM.US,D,19780822,000000,11.998,12.1678,11.9833,12.1229,2632385.220615,0
+IBM.US,D,19780823,000000,12.1414,12.3005,12.1414,12.1737,3236300.4402275,0
+IBM.US,D,19780824,000000,12.1737,12.2693,12.1229,12.1414,2444882.4834626,0
+IBM.US,D,19780825,000000,12.1414,12.2459,12.1288,12.1551,1906714.338121,0
+IBM.US,D,19780828,000000,12.1551,12.1619,12.0429,12.0624,1470827.9583585,0
+IBM.US,D,19780829,000000,12.0624,12.117,11.918,11.9589,1497608.7939226,0
+IBM.US,D,19780830,000000,11.9589,12.0624,11.9589,11.9833,1185910.6491121,0
+IBM.US,D,19780831,000000,11.9833,12.0243,11.918,11.9385,1117728.9534265,0
+IBM.US,D,19780901,000000,11.9385,12.0546,11.9385,12.0048,1560925.3454675,0
+IBM.US,D,19780905,000000,12.0195,12.3054,12.0195,12.3054,2953823.9004299,0
+IBM.US,D,19780906,000000,12.3054,12.3922,12.2459,12.2693,3835348.4663547,0
+IBM.US,D,19780907,000000,12.2693,12.3718,12.1678,12.2322,2625083.4057149,0
+IBM.US,D,19780908,000000,12.2322,12.4509,12.2147,12.4509,3043930.5095898,0
+IBM.US,D,19780911,000000,12.4049,12.4049,12.2459,12.2459,2030908.7211068,0
+IBM.US,D,19780912,000000,12.2459,12.3054,12.2147,12.3054,2133180.2399629,0
+IBM.US,D,19780913,000000,12.3054,12.325,12.0624,12.0624,2729794.6693475,0
+IBM.US,D,19780914,000000,12.0624,12.1229,11.9785,12.0048,2045518.4989409,0
+IBM.US,D,19780915,000000,12.0048,12.0429,11.8184,11.8476,2233028.4087995,0
+IBM.US,D,19780918,000000,11.8476,11.9385,11.754,11.8184,4005804.7549134,0
+IBM.US,D,19780919,000000,11.8184,11.9141,11.7159,11.7159,1943242.8813957,0
+IBM.US,D,19780920,000000,11.7159,11.8008,11.55,11.6359,2442449.9113924,0
+IBM.US,D,19780921,000000,11.6359,11.6847,11.47,11.6144,2715181.8174963,0
+IBM.US,D,19780922,000000,11.6144,11.6359,11.6144,11.6144,2379137.4585366,0
+IBM.US,D,19780925,000000,11.4544,11.5129,11.346,11.47,2722492.8544474,0
+IBM.US,D,19780926,000000,11.47,11.55,11.4339,11.4905,2074737.0299369,0
+IBM.US,D,19780927,000000,11.4905,11.5315,11.2231,11.2417,2084478.5896136,0
+IBM.US,D,19780928,000000,11.2417,11.4056,11.1802,11.3246,2362081.7878921,0
+IBM.US,D,19780929,000000,11.3246,11.388,11.2983,11.3246,2213545.2894462,0
+IBM.US,D,19781002,000000,11.3246,11.47,11.3187,11.47,1794697.1608989,0
+IBM.US,D,19781003,000000,11.47,11.5129,11.31,11.3148,2293905.215568,0
+IBM.US,D,19781004,000000,11.3148,11.5315,11.2417,11.5315,3070712.3698263,0
+IBM.US,D,19781005,000000,11.5315,11.5315,11.3764,11.4056,3039055.1187262,0
+IBM.US,D,19781006,000000,11.4056,11.5129,11.3978,11.3978,1577970.769389,0
+IBM.US,D,19781009,000000,11.4183,11.5686,11.4183,11.5686,2040653.3548004,0
+IBM.US,D,19781010,000000,11.5686,11.592,11.47,11.4993,1843408.0332991,0
+IBM.US,D,19781011,000000,11.4993,11.8799,11.47,11.8799,2206241.4252015,0
+IBM.US,D,19781012,000000,11.8799,12.0048,11.6623,11.7315,5949051.7349982,0
+IBM.US,D,19781013,000000,11.7315,11.8008,11.6418,11.6945,2612907.2246233,0
+IBM.US,D,19781016,000000,11.6945,11.6945,11.4056,11.4056,2228155.0672804,0
+IBM.US,D,19781017,000000,11.4056,11.4407,11.2523,11.4056,4285849.7473129,0
+IBM.US,D,19781018,000000,11.4056,11.4407,11.3246,11.4407,3501733.6054483,0
+IBM.US,D,19781019,000000,11.4407,11.4769,11.2914,11.2914,3039055.1187262,0
+IBM.US,D,19781020,000000,11.2914,11.346,11.1889,11.3314,4456307.0605439,0
+IBM.US,D,19781023,000000,11.3314,11.388,11.2036,11.3676,3501733.6054483,0
+IBM.US,D,19781024,000000,11.3676,11.3822,11.2417,11.2417,2605599.2616893,0
+IBM.US,D,19781025,000000,11.2417,11.346,11.145,11.1967,3435987.5558499,0
+IBM.US,D,19781026,000000,11.1967,11.2465,11.0865,11.1509,2374262.0676729,0
+IBM.US,D,19781027,000000,11.1509,11.1967,10.9997,11.0181,3613748.7333256,0
+IBM.US,D,19781030,000000,11.0181,11.1646,10.901,11.1646,4612161.7686469,0
+IBM.US,D,19781031,000000,10.7723,11.145,10.7723,10.8093,4719301.5056605,0
+IBM.US,D,19781101,000000,10.8474,11.31,10.8474,11.2983,5432800.3057523,0
+IBM.US,D,19781102,000000,11.1577,11.1577,10.9596,11.0181,5425499.5155245,0
+IBM.US,D,19781103,000000,11.0181,11.1021,10.9284,10.9791,4397864.8751903,0
+IBM.US,D,19781106,000000,10.9723,10.9723,10.7957,10.8044,2133180.2399629,0
+IBM.US,D,19781107,000000,10.7615,10.7615,10.6044,10.7254,3706283.8158667,0
+IBM.US,D,19781108,000000,10.7254,10.8756,10.659,10.8756,3175421.5841143,0
+IBM.US,D,19781109,000000,10.8756,10.905,10.7429,10.781,3121851.7156075,0
+IBM.US,D,19781110,000000,10.781,10.8532,10.7615,10.781,1582838.9875465,0
+IBM.US,D,19781113,000000,10.781,10.8171,10.617,10.622,2184324.7091056,0
+IBM.US,D,19781114,000000,10.622,10.6454,10.4677,10.6288,2951385.1803257,0
+IBM.US,D,19781115,000000,10.6288,10.7254,10.5527,10.5722,3065844.1516688,0
+IBM.US,D,19781116,000000,10.6004,10.6844,10.6004,10.6698,2284162.6312191,0
+IBM.US,D,19781117,000000,10.6698,10.7254,10.6698,10.6698,2269549.779368,0
+IBM.US,D,19781120,000000,10.6844,10.8171,10.6844,10.781,2245200.4912018,0
+IBM.US,D,19781121,000000,10.781,10.8474,10.7303,10.7957,2880768.8632252,0
+IBM.US,D,19781122,000000,10.7957,10.9596,10.7957,10.9596,1843408.0332991,0
+IBM.US,D,19781124,000000,11.065,11.065,10.905,11.0181,2089353.9804773,0
+IBM.US,D,19781127,000000,11.0181,11.107,10.9723,11.0914,1692424.6173706,0
+IBM.US,D,19781128,000000,11.0914,11.1236,10.9401,10.9547,3384846.1607241,0
+IBM.US,D,19781129,000000,10.9401,10.9401,10.8269,10.8532,2410789.5862752,0
+IBM.US,D,19781130,000000,10.8532,11.0367,10.8337,11.0181,2228155.0672804,0
+IBM.US,D,19781201,000000,11.065,11.2231,11.065,11.1743,3523651.3462164,0
+IBM.US,D,19781204,000000,11.1743,11.2289,11.107,11.1967,2116137.8900584,0
+IBM.US,D,19781205,000000,11.2231,11.388,11.2231,11.3607,3250909.1933893,0
+IBM.US,D,19781206,000000,11.3607,11.4339,11.2914,11.3676,3319098.0617812,0
+IBM.US,D,19781207,000000,11.3676,11.3822,11.2465,11.2914,2308512.9440576,0
+IBM.US,D,19781208,000000,11.2914,11.31,11.1967,11.2182,1358810.7811364,0
+IBM.US,D,19781211,000000,11.2231,11.3978,11.2231,11.3676,2291467.5201361,0
+IBM.US,D,19781212,000000,11.3676,11.388,11.268,11.2914,2150228.7379012,0
+IBM.US,D,19781213,000000,11.2914,11.31,11.2104,11.2182,1877490.6837633,0
+IBM.US,D,19781214,000000,11.2182,11.2465,11.1646,11.2182,2513063.154476,0
+IBM.US,D,19781215,000000,11.2182,11.2593,11.1236,11.2593,1984640.6675001,0
+IBM.US,D,19781218,000000,11.1138,11.1138,11.0181,11.0435,2612907.2246233,0
+IBM.US,D,19781219,000000,11.0591,11.5842,11.0591,11.5686,4911676.5596597,0
+IBM.US,D,19781220,000000,11.5686,11.6759,11.5071,11.629,6414161.7691182,0
+IBM.US,D,19781221,000000,11.629,11.6486,11.5315,11.6046,3379975.893222,0
+IBM.US,D,19781222,000000,11.6564,12.0624,11.6564,12.0624,4909242.9629171,0
+IBM.US,D,19781226,000000,12.076,12.6723,12.076,12.6538,7865510.7068126,0
+IBM.US,D,19781227,000000,12.5348,12.5348,12.2868,12.3718,5552119.2978745,0
+IBM.US,D,19781228,000000,12.3718,12.5972,12.3718,12.4313,4449004.2209715,0
+IBM.US,D,19781229,000000,12.4313,12.5348,12.1883,12.2087,3219257.0656507,0
+IBM.US,D,19790102,000000,12.2087,12.4703,12.0429,12.4098,4066686.6850435,0
+IBM.US,D,19790103,000000,12.4509,12.6284,12.4509,12.5348,4444125.7560908,0
+IBM.US,D,19790104,000000,12.5348,12.6353,12.4313,12.4703,4955515.115213,0
+IBM.US,D,19790105,000000,12.4761,12.5542,12.4761,12.5113,2637258.5621342,0
+IBM.US,D,19790108,000000,12.5055,12.5055,12.3718,12.4509,3014705.8305599,0
+IBM.US,D,19790109,000000,12.5113,12.607,12.5113,12.5113,2739532.1303348,0
+IBM.US,D,19790110,000000,12.5113,12.5758,12.4635,12.4899,1896973.8031166,0
+IBM.US,D,19790111,000000,12.4899,12.7582,12.4635,12.7407,4120259.6275672,0
+IBM.US,D,19790112,000000,12.7407,12.8324,12.7085,12.7875,5997750.3113305,0
+IBM.US,D,19790115,000000,12.7875,12.9329,12.7641,12.9037,5259905.2970895,0
+IBM.US,D,19790116,000000,12.8656,12.8656,12.6284,12.6626,3776904.2316564,0
+IBM.US,D,19790117,000000,12.6626,12.7582,12.5348,12.6869,3095064.7320094,0
+IBM.US,D,19790118,000000,12.6869,12.7582,12.6353,12.7221,2043085.9268707,0
+IBM.US,D,19790119,000000,12.7085,12.7085,12.5113,12.5348,2936779.5011808,0
+IBM.US,D,19790122,000000,12.5348,12.7582,12.484,12.7407,4095909.3147287,0
+IBM.US,D,19790123,000000,12.7407,12.7992,12.6723,12.7299,2970871.3736959,0
+IBM.US,D,19790124,000000,12.7299,12.7299,12.5846,12.6148,2807717.9247098,0
+IBM.US,D,19790125,000000,12.647,12.7582,12.647,12.7582,2327995.0387385,0
+IBM.US,D,19790126,000000,12.7582,12.8178,12.7221,12.7992,2678652.2495494,0
+IBM.US,D,19790129,000000,12.7992,12.8128,12.7085,12.7299,2111269.6719009,0
+IBM.US,D,19790130,000000,12.7348,12.8588,12.7348,12.7582,2476543.8332522,0
+IBM.US,D,19790131,000000,12.7582,12.7797,12.6226,12.6284,2410789.5862752,0
+IBM.US,D,19790201,000000,12.6284,12.7221,12.603,12.7221,2359651.2651664,0
+IBM.US,D,19790202,000000,12.7221,12.7221,12.5846,12.603,2069866.7624348,0
+IBM.US,D,19790205,000000,12.5348,12.5348,12.4509,12.5055,2902688.653338,0
+IBM.US,D,19790206,000000,12.5055,12.5348,12.3922,12.4098,3243610.4525062,0
+IBM.US,D,19790207,000000,12.2605,12.2605,12.1473,12.2087,4100779.5822309,0
+IBM.US,D,19790208,000000,12.2322,12.2937,12.2322,12.2537,1896973.8031166,0
+IBM.US,D,19790209,000000,12.2742,12.3474,12.2742,12.3396,2218416.5816208,0
+IBM.US,D,19790212,000000,12.3396,12.5542,12.2605,12.5348,1916451.7991083,0
+IBM.US,D,19790213,000000,12.5416,12.6723,12.5416,12.603,3229001.6993443,0
+IBM.US,D,19790214,000000,12.603,12.603,12.4313,12.4899,2006554.3095791,0
+IBM.US,D,19790215,000000,12.4899,12.6148,12.4509,12.603,1633978.3333276,0
+IBM.US,D,19790216,000000,12.5972,12.5972,12.5113,12.5348,1704598.7491175,0
+IBM.US,D,19790220,000000,12.5348,12.607,12.4703,12.5972,1906714.338121,0
+IBM.US,D,19790221,000000,12.5972,12.6226,12.4977,12.5113,1675374.0700876,0
+IBM.US,D,19790222,000000,12.4899,12.4899,12.3522,12.4176,2077176.7747135,0
+IBM.US,D,19790223,000000,12.4098,12.4098,12.319,12.36,1220008.669661,0
+IBM.US,D,19790226,000000,12.3718,12.4635,12.3718,12.4313,1125038.965705,0
+IBM.US,D,19790227,000000,12.4313,12.4313,12.1883,12.2322,2907557.8961679,0
+IBM.US,D,19790228,000000,12.2322,12.3054,12.2147,12.2693,2016294.8445834,0
+IBM.US,D,19790301,000000,12.2693,12.325,12.2147,12.3054,1984640.6675001,0
+IBM.US,D,19790302,000000,12.3054,12.319,12.2322,12.3005,1519529.6087077,0
+IBM.US,D,19790305,000000,12.3522,12.5846,12.3522,12.5181,2276854.668285,0
+IBM.US,D,19790306,000000,12.5181,12.5348,12.4176,12.4255,2254942.0508784,0
+IBM.US,D,19790307,000000,12.4381,12.5846,12.4381,12.4635,1884797.6220251,0
+IBM.US,D,19790308,000000,12.4635,12.6538,12.4439,12.6353,1760607.3377285,0
+IBM.US,D,19790309,000000,12.6353,12.6723,12.5758,12.5846,2184324.7091056,0
+IBM.US,D,19790312,000000,12.5846,12.6723,12.4899,12.6723,2705439.2331474,0
+IBM.US,D,19790313,000000,12.6723,12.7455,12.603,12.6148,2951385.1803257,0
+IBM.US,D,19790314,000000,12.6148,12.6685,12.5416,12.5758,1960289.3299894,0
+IBM.US,D,19790315,000000,12.5758,12.6226,12.484,12.5494,1668071.2305151,0
+IBM.US,D,19790316,000000,12.5494,12.647,12.5416,12.6284,1651025.8065937,0
+IBM.US,D,19790319,000000,12.647,12.7641,12.647,12.6997,2237900.7256463,0
+IBM.US,D,19790320,000000,12.6997,12.7407,12.6538,12.6929,1745997.5598943,0
+IBM.US,D,19790321,000000,12.6929,12.9251,12.6869,12.9251,2914864.8344296,0
+IBM.US,D,19790322,000000,12.9251,12.9837,12.8724,12.9251,3148638.6992056,0
+IBM.US,D,19790323,000000,12.9251,12.9622,12.8724,12.8783,2269549.779368,0
+IBM.US,D,19790326,000000,12.8588,12.8588,12.7582,12.7641,2198931.4129228,0
+IBM.US,D,19790327,000000,12.7875,13.1135,12.7875,13.1135,3440853.7246628,0
+IBM.US,D,19790328,000000,13.0822,13.0822,12.9622,12.9954,3733072.8488093,0
+IBM.US,D,19790329,000000,12.9954,13.0628,12.9505,12.9954,2744403.4225093,0
+IBM.US,D,19790330,000000,12.9954,13.0296,12.8588,12.9037,2177015.7214993,0
+IBM.US,D,19790402,000000,12.9037,12.9037,12.7797,12.846,2337736.5984151,0
+IBM.US,D,19790403,000000,12.8588,13.0764,12.8588,13.0628,3056101.5673199,0
+IBM.US,D,19790404,000000,13.0628,13.1408,12.9251,12.9837,3470073.2803311,0
+IBM.US,D,19790405,000000,12.9837,13.1135,12.9691,13.1135,2508195.9609908,0
+IBM.US,D,19790406,000000,13.1027,13.1027,12.9954,13.0237,1879928.3791952,0
+IBM.US,D,19790409,000000,13.0237,13.0764,12.9622,13.0412,2067429.067003,0
+IBM.US,D,19790410,000000,13.0412,13.1691,13.0412,13.089,2471666.3930438,0
+IBM.US,D,19790411,000000,13.089,13.1476,12.7582,12.7582,4906809.3661745,0
+IBM.US,D,19790412,000000,12.7582,12.8529,12.7221,12.7455,2715181.8174963,0
+IBM.US,D,19790416,000000,12.7455,12.8128,12.7221,12.7407,2393744.1623539,0
+IBM.US,D,19790417,000000,12.7407,12.8178,12.7299,12.7797,2276854.668285,0
+IBM.US,D,19790418,000000,12.7797,12.8382,12.7582,12.7582,2123443.8036478,0
+IBM.US,D,19790419,000000,12.7582,12.7934,12.603,12.6284,1962729.0747658,0
+IBM.US,D,19790420,000000,12.6284,12.647,12.523,12.5416,3019574.0487176,0
+IBM.US,D,19790423,000000,12.5542,12.6869,12.5542,12.6723,3002528.6247961,0
+IBM.US,D,19790424,000000,12.6723,12.7934,12.6685,12.6869,2498453.3766418,0
+IBM.US,D,19790425,000000,12.6869,12.7641,12.6723,12.7582,1957852.6592297,0
+IBM.US,D,19790426,000000,12.7582,12.7582,12.6148,12.6284,2822326.6778716,0
+IBM.US,D,19790427,000000,12.6284,12.6929,12.5758,12.6929,2393744.1623539,0
+IBM.US,D,19790430,000000,12.6929,12.8529,12.6685,12.8529,2846676.9907101,0
+IBM.US,D,19790501,000000,12.8529,12.9837,12.8529,12.9037,2888074.7768145,0
+IBM.US,D,19790502,000000,12.9037,13.0237,12.8783,13.0032,2403486.7467028,0
+IBM.US,D,19790503,000000,13.0032,13.1476,13.0032,13.0764,3628358.5111598,0
+IBM.US,D,19790504,000000,12.9837,12.9837,12.7221,12.7299,2968432.6535918,0
+IBM.US,D,19790507,000000,12.6723,12.6723,12.603,12.6353,2055261.0832899,0
+IBM.US,D,19790508,000000,12.6353,12.7641,12.6226,12.7582,3080457.0035199,0
+IBM.US,D,19790509,000000,12.7582,12.7875,12.6685,12.6685,2064998.5442773,0
+IBM.US,D,19790510,000000,12.6685,12.6801,12.5113,12.5601,1806869.2433012,0
+IBM.US,D,19790511,000000,12.5758,12.6353,12.5758,12.607,1638851.6748468,0
+IBM.US,D,19790514,000000,12.607,12.6685,12.5758,12.5972,1215134.3034696,0
+IBM.US,D,19790515,000000,12.5972,12.6723,12.4703,12.4703,2337736.5984151,0
+IBM.US,D,19790516,000000,12.4703,12.5542,12.3786,12.5416,2101527.0875519,0
+IBM.US,D,19790517,000000,12.5416,12.6538,12.5113,12.6538,1731385.7327155,0
+IBM.US,D,19790518,000000,12.6538,12.6685,12.5542,12.5758,1748433.2059815,0
+IBM.US,D,19790521,000000,12.5758,12.6284,12.5601,12.603,1602326.205589,0
+IBM.US,D,19790522,000000,12.603,12.6929,12.5758,12.6353,1836094.9470035,0
+IBM.US,D,19790523,000000,12.6353,12.6929,12.5113,12.5113,1604760.827004,0
+IBM.US,D,19790524,000000,12.5113,12.5758,12.484,12.5416,1750869.8767411,0
+IBM.US,D,19790525,000000,12.5416,12.568,12.523,12.5416,1000844.5827192,0
+IBM.US,D,19790529,000000,12.5416,12.5601,12.5055,12.5542,1373418.509626,0
+IBM.US,D,19790530,000000,12.5299,12.5299,12.3922,12.4176,1767915.3006624,0
+IBM.US,D,19790531,000000,12.4176,12.4635,12.36,12.4313,3153508.9667077,0
+IBM.US,D,19790601,000000,12.4899,12.4899,12.4098,12.4703,1395337.2750665,0
+IBM.US,D,19790604,000000,12.4703,12.4899,12.3922,12.4313,1191999.251994,0
+IBM.US,D,19790605,000000,12.4509,12.7582,12.4509,12.7407,1981594.3167145,0
+IBM.US,D,19790606,000000,12.7407,12.7992,12.6538,12.6723,2152052.6546178,0
+IBM.US,D,19790607,000000,12.6929,12.7992,12.6929,12.7407,1671118.605973,0
+IBM.US,D,19790608,000000,12.7407,12.7407,12.5758,12.6538,1900020.1539023,0
+IBM.US,D,19790611,000000,12.6538,12.6929,12.5348,12.6723,1731993.3633969,0
+IBM.US,D,19790612,000000,12.6723,12.8382,12.6723,12.7582,3117588.0541145,0
+IBM.US,D,19790613,000000,12.7582,12.7582,12.3054,12.325,3699588.6069756,0
+IBM.US,D,19790614,000000,12.3054,12.3054,12.0624,12.2087,3824997.226652,0
+IBM.US,D,19790615,000000,12.2087,12.2693,12.0828,12.1414,3149246.3298869,0
+IBM.US,D,19790618,000000,12.1044,12.1044,11.8799,11.8984,2181274.2596308,0
+IBM.US,D,19790619,000000,11.8984,12.0243,11.8184,11.8799,2402266.3619784,0
+IBM.US,D,19790620,000000,11.8799,12.0624,11.8008,11.9385,3647843.6798577,0
+IBM.US,D,19790621,000000,11.9385,12.1883,11.918,12.0243,2740747.3916977,0
+IBM.US,D,19790622,000000,12.0828,12.1414,12.0828,12.1229,1853144.4696141,0
+IBM.US,D,19790625,000000,12.1229,12.1883,12.0048,12.0828,1760607.3377285,0
+IBM.US,D,19790626,000000,12.1414,12.1414,11.8604,11.8984,2332256.650887,0
+IBM.US,D,19790627,000000,11.9385,12.1883,11.9385,12.0243,2059520.6460937,0
+IBM.US,D,19790628,000000,12.0429,12.1229,12.0429,12.0828,1468392.3122712,0
+IBM.US,D,19790629,000000,12.0828,12.1229,11.9385,12.0048,1887231.2187676,0
+IBM.US,D,19790702,000000,12.0048,12.0429,11.754,11.8389,2166058.9004598,0
+IBM.US,D,19790703,000000,11.8389,11.8604,11.8008,11.8389,1272968.8581418,0
+IBM.US,D,19790705,000000,11.8389,11.8389,11.7315,11.8008,1894543.2803909,0
+IBM.US,D,19790706,000000,11.8008,12.5542,11.754,12.0429,2432707.3270434,0
+IBM.US,D,19790709,000000,12.0429,12.1044,11.918,12.0243,1785566.3059207,0
+IBM.US,D,19790710,000000,12.0243,12.0429,11.7765,11.8184,2299380.0397347,0
+IBM.US,D,19790711,000000,11.8184,11.8389,11.6359,11.7159,2313988.7928965,0
+IBM.US,D,19790712,000000,11.6945,11.6945,11.4544,11.47,3705675.160513,0
+IBM.US,D,19790713,000000,11.4544,11.4544,11.2914,11.4544,6011752.4584833,0
+IBM.US,D,19790716,000000,11.4544,11.55,11.4056,11.5315,2224501.0858134,0
+IBM.US,D,19790717,000000,11.5129,11.5129,11.3246,11.3246,3403717.5507068,0
+IBM.US,D,19790718,000000,11.3246,11.3676,11.2036,11.3676,3375718.3797628,0
+IBM.US,D,19790719,000000,11.3676,11.4544,11.346,11.3676,2299380.0397347,0
+IBM.US,D,19790720,000000,11.3676,11.47,11.3676,11.4056,3088974.0797829,0
+IBM.US,D,19790723,000000,11.346,11.346,11.1802,11.31,2543507.193558,0
+IBM.US,D,19790724,000000,11.31,11.388,11.268,11.268,1865931.355404,0
+IBM.US,D,19790725,000000,11.31,11.388,11.31,11.3676,2240934.7803642,0
+IBM.US,D,19790726,000000,11.346,11.346,11.2036,11.2036,3008617.227678,0
+IBM.US,D,19790727,000000,11.2036,11.3676,11.1236,11.2036,2350521.4348605,0
+IBM.US,D,19790730,000000,11.2036,11.4056,11.2036,11.31,1324105.129906,0
+IBM.US,D,19790731,000000,11.3246,11.4544,11.3246,11.4056,1896368.2217799,0
+IBM.US,D,19790801,000000,11.4056,11.4544,11.3246,11.4544,1950549.8196573,0
+IBM.US,D,19790802,000000,11.4544,11.4905,11.3246,11.388,2087524.9403992,0
+IBM.US,D,19790803,000000,11.3676,11.3676,11.2465,11.268,1599276.7807865,0
+IBM.US,D,19790806,000000,11.268,11.346,11.1646,11.3246,1907929.5994837,0
+IBM.US,D,19790807,000000,11.3676,11.6359,11.3676,11.5686,3986324.709577,0
+IBM.US,D,19790808,000000,11.5129,11.5129,11.31,11.346,3548610.3144087,0
+IBM.US,D,19790809,000000,11.3246,11.3246,11.2465,11.268,3548610.3144087,0
+IBM.US,D,19790810,000000,11.268,11.5315,11.2036,11.5129,3059757.5981315,0
+IBM.US,D,19790813,000000,11.5129,11.5129,11.4056,11.4905,2976963.0505948,0
+IBM.US,D,19790814,000000,11.4905,11.5129,11.4056,11.4905,3249088.3506897,0
+IBM.US,D,19790815,000000,11.4905,11.8389,11.4339,11.8184,3033578.2452149,0
+IBM.US,D,19790816,000000,11.8184,11.8604,11.6144,11.7159,2902688.653338,0
+IBM.US,D,19790817,000000,11.7159,11.754,11.6144,11.6564,1720428.9116761,0
+IBM.US,D,19790820,000000,11.6564,11.754,11.592,11.7159,2132575.6832984,0
+IBM.US,D,19790821,000000,11.7159,11.7159,11.5315,11.592,1591975.9905586,0
+IBM.US,D,19790822,000000,11.592,11.6359,11.5129,11.5315,3236912.1695982,0
+IBM.US,D,19790823,000000,11.5315,11.5686,11.3676,11.388,2385829.5934108,0
+IBM.US,D,19790824,000000,11.388,11.5315,11.31,11.388,2051606.0771506,0
+IBM.US,D,19790827,000000,11.388,11.55,11.3676,11.4544,2063175.6522331,0
+IBM.US,D,19790828,000000,11.4544,11.47,11.388,11.4544,2394960.448389,0
+IBM.US,D,19790829,000000,11.4544,11.4905,11.388,11.388,1784962.7739285,0
+IBM.US,D,19790830,000000,11.388,11.4544,11.3676,11.3676,1249838.9300277,0
+IBM.US,D,19790831,000000,11.4056,11.4544,11.4056,11.4544,1633368.6533017,0
+IBM.US,D,19790904,000000,11.4339,11.4339,11.2036,11.2231,2322523.2885889,0
+IBM.US,D,19790905,000000,11.2036,11.2036,10.9997,11.1646,4220101.64837,0
+IBM.US,D,19790906,000000,11.1646,11.1646,11.0367,11.065,1924370.4667406,0
+IBM.US,D,19790907,000000,11.065,11.1236,11.0181,11.0865,2475322.4238554,0
+IBM.US,D,19790910,000000,11.0865,11.1021,11.0181,11.0367,1861665.6445664,0
+IBM.US,D,19790911,000000,11.0367,11.0865,10.8171,10.8825,2839982.8064914,0
+IBM.US,D,19790912,000000,10.8825,10.901,10.7547,10.8337,3974151.6025024,0
+IBM.US,D,19790913,000000,10.8337,10.9401,10.8171,10.9196,2430877.262293,0
+IBM.US,D,19790914,000000,10.9196,11.1802,10.8825,11.1021,3056712.2720182,0
+IBM.US,D,19790917,000000,11.1802,11.3246,11.1802,11.2036,3280743.5524453,0
+IBM.US,D,19790918,000000,11.2036,11.2036,11.0865,11.1021,2482018.6574188,0
+IBM.US,D,19790919,000000,11.1021,11.2231,11.0865,11.0865,2413835.9370608,0
+IBM.US,D,19790920,000000,11.0865,11.6759,11.065,11.6564,2678042.5695233,0
+IBM.US,D,19790921,000000,11.6144,11.6144,11.346,11.4544,3811604.7595253,0
+IBM.US,D,19790924,000000,11.4339,11.4339,11.0865,11.1021,3200386.7003404,0
+IBM.US,D,19790925,000000,11.1021,11.3246,10.8825,11.2231,3868217.9048007,0
+IBM.US,D,19790926,000000,11.2231,11.3676,11.1236,11.145,3014096.150534,0
+IBM.US,D,19790927,000000,11.145,11.2465,11.065,11.1646,2219022.1629575,0
+IBM.US,D,19790928,000000,11.1646,11.2036,11.0367,11.0865,1948113.1488978,0
+IBM.US,D,19791001,000000,11.065,11.065,10.9596,11.065,1595016.1933104,0
+IBM.US,D,19791002,000000,11.065,11.2465,10.9997,11.1646,2421140.8259779,0
+IBM.US,D,19791003,000000,11.1646,11.2914,11.145,11.1646,2161188.6329576,0
+IBM.US,D,19791004,000000,11.1646,11.268,11.1646,11.2231,1642505.6563138,0
+IBM.US,D,19791005,000000,11.2231,11.3676,11.2036,11.268,2234242.6454901,0
+IBM.US,D,19791008,000000,11.268,11.2914,10.9596,11.0181,2576987.3367024,0
+IBM.US,D,19791009,000000,11.0181,11.0181,10.7957,10.7957,3513301.1311861,0
+IBM.US,D,19791010,000000,10.7957,11.0865,10.6288,11.0865,6325282.7173889,0
+IBM.US,D,19791011,000000,11.065,11.065,10.8337,10.8825,3445117.3861559,0
+IBM.US,D,19791012,000000,10.8825,10.9791,10.7381,10.7547,2849722.3168233,0
+IBM.US,D,19791015,000000,10.7547,10.7723,10.6288,10.6932,3963800.3627998,0
+IBM.US,D,19791016,000000,10.6932,10.7547,10.4677,10.4863,5816334.1277154,0
+IBM.US,D,19791017,000000,10.4863,10.5527,10.3282,10.3516,3062798.8255556,0
+IBM.US,D,19791018,000000,10.3516,10.4287,10.2843,10.2843,3808561.4827567,0
+IBM.US,D,19791019,000000,10.2843,10.2999,10.0998,10.1174,3481639.7813966,0
+IBM.US,D,19791022,000000,10.1174,10.5311,9.99928,10.2238,3785431.5546426,0
+IBM.US,D,19791023,000000,10.2238,10.3702,10.1447,10.2637,3445117.3861559,0
+IBM.US,D,19791024,000000,10.2637,10.3282,10.2062,10.2238,3643583.0923816,0
+IBM.US,D,19791025,000000,10.2238,10.2843,10.0998,10.1672,2052215.7571766,0
+IBM.US,D,19791026,000000,10.1672,10.2062,10.0998,10.1838,1826964.0920252,0
+IBM.US,D,19791029,000000,10.1838,10.2843,10.1838,10.2238,1557882.068699,0
+IBM.US,D,19791030,000000,10.2238,10.4677,10.2238,10.4677,2157532.602146,0
+IBM.US,D,19791031,000000,10.4677,10.4863,10.2062,10.2062,2533152.8798384,0
+IBM.US,D,19791101,000000,10.2062,10.4062,10.1838,10.3858,2027258.838329,0
+IBM.US,D,19791102,000000,10.3858,10.4287,10.3516,10.3516,1593190.2272492,0
+IBM.US,D,19791105,000000,10.3516,10.3516,10.2637,10.3282,1526219.6942372,0
+IBM.US,D,19791106,000000,10.3282,10.3282,10.2238,10.2637,1823920.8152566,0
+IBM.US,D,19791107,000000,10.1447,10.1447,10.0207,10.0598,2388264.2148257,0
+IBM.US,D,19791108,000000,10.0598,10.1672,9.99928,10.1174,3309962.0834413,0
+IBM.US,D,19791109,000000,10.1174,10.2238,10.0793,10.0998,3196731.6942011,0
+IBM.US,D,19791112,000000,10.0998,10.2843,10.0793,10.2843,2653693.2813572,0
+IBM.US,D,19791113,000000,10.2637,10.2637,10.1447,10.1838,2083870.9589322,0
+IBM.US,D,19791114,000000,10.1838,10.2999,10.1447,10.2238,2663443.0384123,0
+IBM.US,D,19791115,000000,10.2238,10.3516,10.1447,10.2238,3159594.4955727,0
+IBM.US,D,19791116,000000,10.2062,10.2062,10.0998,10.1447,2163623.2543726,0
+IBM.US,D,19791119,000000,10.1447,10.2062,10.0998,10.1174,1998030.0606099,0
+IBM.US,D,19791120,000000,10.1174,10.2238,10.0598,10.0793,2508195.9609908,0
+IBM.US,D,19791121,000000,10.0793,10.1174,10.0207,10.0793,2385225.0367462,0
+IBM.US,D,19791123,000000,10.0998,10.1838,10.0998,10.1447,1787391.2473095,0
+IBM.US,D,19791126,000000,10.2062,10.5722,10.2062,10.5722,3279527.2664102,0
+IBM.US,D,19791127,000000,10.5722,10.6698,10.5117,10.5527,4131826.1286327,0
+IBM.US,D,19791128,000000,10.5527,10.9596,10.4863,10.7547,3180905.6303318,0
+IBM.US,D,19791129,000000,10.7547,10.8337,10.6932,10.7547,1988898.1809593,0
+IBM.US,D,19791130,000000,10.7176,10.7176,10.6102,10.6698,1728337.3325853,0
+IBM.US,D,19791203,000000,10.6522,10.6522,10.5527,10.6288,1271755.6461236,0
+IBM.US,D,19791204,000000,10.6288,10.6932,10.6102,10.6932,1776434.4262701,0
+IBM.US,D,19791205,000000,10.7176,10.8532,10.7176,10.7547,2298776.5077425,0
+IBM.US,D,19791206,000000,10.7547,10.9997,10.6932,10.9997,1725905.7851873,0
+IBM.US,D,19791207,000000,10.9997,11.065,10.8532,10.901,3545568.0623123,0
+IBM.US,D,19791210,000000,10.901,10.901,10.8171,10.8532,1565797.6623143,0
+IBM.US,D,19791211,000000,10.8532,10.9196,10.7381,10.7381,2398006.7991746,0
+IBM.US,D,19791212,000000,10.7381,10.7547,10.6522,10.6698,1798959.7977196,0
+IBM.US,D,19791213,000000,10.6698,10.6698,10.5722,10.6288,2007166.0389497,0
+IBM.US,D,19791214,000000,10.6288,10.8171,10.6102,10.7957,2510634.681095,0
+IBM.US,D,19791217,000000,10.7723,10.7723,10.6932,10.6932,1696680.0814851,0
+IBM.US,D,19791218,000000,10.6698,10.6698,10.4482,10.4677,3199169.3896329,0
+IBM.US,D,19791219,000000,10.4677,10.5722,10.3516,10.5311,3037835.758674,0
+IBM.US,D,19791220,000000,10.5311,10.7547,10.4863,10.6522,2249464.1526949,0
+IBM.US,D,19791221,000000,10.6522,10.6698,10.4677,10.4677,2110048.2625042,0
+IBM.US,D,19791224,000000,10.4677,10.6102,10.4677,10.6102,1073288.9152256,0
+IBM.US,D,19791226,000000,10.6102,10.6522,10.5311,10.6102,994149.37382818,0
+IBM.US,D,19791227,000000,10.6102,10.6288,10.5117,10.5926,1545095.1829091,0
+IBM.US,D,19791228,000000,10.5722,10.5722,10.4677,10.5117,1699724.3829261,0
+IBM.US,D,19791231,000000,10.5117,10.5722,10.4677,10.5311,1878710.0438155,0
+IBM.US,D,19800102,000000,10.2999,10.5527,10.2238,10.2238,2508195.9609908,0
+IBM.US,D,19800103,000000,10.2238,10.3858,10.0207,10.3858,3715412.6215003,0
+IBM.US,D,19800104,000000,10.3858,10.4287,10.2999,10.3702,2878333.217138,0
+IBM.US,D,19800107,000000,10.3702,10.3702,10.2433,10.3282,2154496.4980835,0
+IBM.US,D,19800108,000000,10.3282,11.0367,10.2433,11.0181,4318719.185759,0
+IBM.US,D,19800109,000000,11.0181,11.1236,10.6932,10.6932,4918984.5225936,0
+IBM.US,D,19800110,000000,10.7957,11.0865,10.7957,11.0367,3229001.6993443,0
+IBM.US,D,19800111,000000,11.0367,11.1646,10.7381,10.9596,3317881.7757459,0
+IBM.US,D,19800114,000000,10.9596,10.9997,10.8337,10.9401,2421140.8259779,0
+IBM.US,D,19800115,000000,10.9401,11.4905,10.8825,11.47,5707364.3259513,0
+IBM.US,D,19800116,000000,11.47,11.592,11.4056,11.4544,9143951.3151042,0
+IBM.US,D,19800117,000000,11.4544,11.5129,11.3246,11.3246,3731853.4887572,0
+IBM.US,D,19800118,000000,11.3246,11.4056,11.2231,11.388,3975977.5685636,0
+IBM.US,D,19800121,000000,11.388,11.4339,11.2914,11.2914,2265901.9459349,0
+IBM.US,D,19800122,000000,11.2914,11.4339,11.2914,11.2914,2569684.4971299,0
+IBM.US,D,19800123,000000,11.2914,11.6564,11.2914,11.6564,3227783.3639645,0
+IBM.US,D,19800124,000000,11.6564,11.6945,11.47,11.55,3333706.814943,0
+IBM.US,D,19800125,000000,11.55,11.5686,11.4339,11.47,2044908.818915,0
+IBM.US,D,19800128,000000,11.47,11.7833,11.47,11.6144,2215975.8121719,0
+IBM.US,D,19800129,000000,11.6144,11.6759,11.346,11.5129,2177626.4261976,0
+IBM.US,D,19800130,000000,11.5129,11.55,11.388,11.5129,2113095.6379621,0
+IBM.US,D,19800131,000000,11.5129,11.6359,11.1646,11.2231,3567480.679719,0
+IBM.US,D,19800201,000000,11.2231,11.3676,11.1802,11.346,2201977.7637084,0
+IBM.US,D,19800204,000000,11.346,11.388,11.2231,11.31,1754520.7841911,0
+IBM.US,D,19800205,000000,11.31,11.388,11.2465,11.388,2321904.386512,0
+IBM.US,D,19800206,000000,11.2914,11.2914,11.0865,11.1802,3103586.931634,0
+IBM.US,D,19800207,000000,11.1646,11.1646,10.9791,10.9791,3121851.7156075,0
+IBM.US,D,19800208,000000,10.9791,11.065,10.8337,10.9997,3828649.1587744,0
+IBM.US,D,19800211,000000,10.9997,11.0367,10.8825,10.9196,2419920.4412536,0
+IBM.US,D,19800212,000000,10.9196,11.268,10.8532,11.268,2356607.9883978,0
+IBM.US,D,19800213,000000,11.3246,11.5315,11.3246,11.346,4912900.018401,0
+IBM.US,D,19800214,000000,11.346,11.4905,11.145,11.145,2922167.674002,0
+IBM.US,D,19800215,000000,11.1236,11.1236,10.9791,11.065,3548001.6590549,0
+IBM.US,D,19800219,000000,11.065,11.0865,10.8532,10.9596,2733451.7248314,0
+IBM.US,D,19800220,000000,10.9791,11.0865,10.9791,10.9997,1619367.5308212,0
+IBM.US,D,19800221,000000,10.9791,10.9791,10.7723,10.8337,2185538.9457961,0
+IBM.US,D,19800222,000000,10.8337,10.8337,10.7176,10.7957,2780321.2610857,0
+IBM.US,D,19800225,000000,10.7723,10.7723,10.6102,10.6522,3307528.4866987,0
+IBM.US,D,19800226,000000,10.6522,10.6932,10.5722,10.6288,3214383.7241316,0
+IBM.US,D,19800227,000000,10.6288,10.6522,10.1447,10.1447,4192704.9847459,0
+IBM.US,D,19800228,000000,10.1672,10.4677,10.1672,10.3702,4198792.5629554,0
+IBM.US,D,19800229,000000,10.3702,10.4287,10.2999,10.3858,3971107.3010614,0
+IBM.US,D,19800303,000000,10.3858,10.3858,10.2433,10.2637,2072919.2612543,0
+IBM.US,D,19800304,000000,10.2637,10.3702,10.1838,10.3516,2725531.0078544,0
+IBM.US,D,19800305,000000,10.3282,10.3282,10.0998,10.1447,2790666.3527544,0
+IBM.US,D,19800306,000000,10.1447,10.1838,9.9134,9.99928,4184792.4651473,0
+IBM.US,D,19800307,000000,9.99928,10.1174,9.96123,9.97981,3806738.5907124,0
+IBM.US,D,19800310,000000,9.99928,10.1838,9.99928,10.0793,2990959.0497137,0
+IBM.US,D,19800311,000000,10.0793,10.1838,10.0598,10.1838,3057926.5087088,0
+IBM.US,D,19800312,000000,10.1672,10.1672,9.96123,10.0383,3017139.4273026,0
+IBM.US,D,19800313,000000,10.0207,10.0207,9.79826,9.83631,3415285.0764445,0
+IBM.US,D,19800314,000000,9.83631,9.93584,9.74946,9.79826,2958087.561923,0
+IBM.US,D,19800317,000000,9.79826,9.87828,9.67138,9.67138,2524636.8282477,0
+IBM.US,D,19800318,000000,9.67138,9.85681,9.59527,9.74946,3004969.3942449,0
+IBM.US,D,19800319,000000,9.74946,9.77776,9.6099,9.63332,2243376.5744852,0
+IBM.US,D,19800320,000000,9.63332,9.69188,9.48596,9.52695,2917909.1358705,0
+IBM.US,D,19800321,000000,9.51134,9.51134,9.1968,9.28492,9010027.6685095,0
+IBM.US,D,19800324,000000,9.22568,9.22568,8.83122,8.8564,4382038.811321,0
+IBM.US,D,19800325,000000,8.8564,9.01381,8.83122,8.95642,4567107.9517307,0
+IBM.US,D,19800326,000000,8.95642,9.13873,8.58733,8.67283,4752175.0427958,0
+IBM.US,D,19800327,000000,8.67283,9.40788,8.40308,9.40788,5206943.0592641,0
+IBM.US,D,19800328,000000,9.22568,9.22568,8.8564,9.13873,3521215.7001292,0
+IBM.US,D,19800331,000000,9.13873,9.13873,8.93564,9.11882,2368175.5141356,0
+IBM.US,D,19800401,000000,9.11882,9.11882,8.91573,8.97712,3284397.5339123,0
+IBM.US,D,19800402,000000,8.97712,9.16107,8.93564,9.07968,22741178.710051,0
+IBM.US,D,19800403,000000,9.07968,9.13873,8.93564,8.97712,2062562.89819,0
+IBM.US,D,19800407,000000,8.97712,8.97712,8.73186,8.73186,3337970.4764361,0
+IBM.US,D,19800408,000000,8.73186,9.11882,8.67283,8.75099,3177860.3042185,0
+IBM.US,D,19800409,000000,8.75099,8.95642,8.73186,8.93564,3122456.272272,0
+IBM.US,D,19800410,000000,8.93564,9.04104,8.83122,8.87679,3073760.7699565,0
+IBM.US,D,19800411,000000,8.87679,8.99488,8.75099,8.75099,3967457.4182837,0
+IBM.US,D,19800414,000000,8.75099,8.79149,8.62666,8.67283,2033953.0225478,0
+IBM.US,D,19800415,000000,8.67283,8.75099,8.48154,8.50857,3530341.431746,0
+IBM.US,D,19800416,000000,8.50857,8.64755,8.34598,8.36423,4092865.0132878,0
+IBM.US,D,19800417,000000,8.36423,8.44368,8.23903,8.38327,2745620.7332168,0
+IBM.US,D,19800418,000000,8.38327,8.46329,8.325,8.38327,2507583.2069477,0
+IBM.US,D,19800421,000000,8.38327,8.44368,8.25874,8.38327,4041117.0121528,0
+IBM.US,D,19800422,000000,8.50857,8.91573,8.50857,8.81179,5002997.4055102,0
+IBM.US,D,19800423,000000,8.81179,8.89728,8.71449,8.75099,4635290.6720886,0
+IBM.US,D,19800424,000000,8.75099,8.87679,8.71449,8.79149,2264681.5612105,0
+IBM.US,D,19800425,000000,8.79149,9.05967,8.64755,9.05967,2482628.3374448,0
+IBM.US,D,19800428,000000,9.05967,9.05967,8.89728,8.91573,2824762.3239588,0
+IBM.US,D,19800429,000000,8.91573,9.01381,8.8564,8.97712,1819662.277125,0
+IBM.US,D,19800430,000000,8.97712,9.01381,8.77129,8.97712,2135618.9600671,0
+IBM.US,D,19800501,000000,8.97712,8.97712,8.79149,8.89728,1777043.0816238,0
+IBM.US,D,19800502,000000,8.89728,8.89728,8.81179,8.83122,1484221.4501574,0
+IBM.US,D,19800505,000000,8.83122,9.11882,8.79149,9.05967,2099090.4167924,0
+IBM.US,D,19800506,000000,9.05967,9.11882,8.95642,8.97712,2158752.9868704,0
+IBM.US,D,19800507,000000,8.97712,9.11882,8.95642,9.01381,2525239.3355675,0
+IBM.US,D,19800508,000000,8.89728,8.89728,8.75099,8.81179,2363915.9513318,0
+IBM.US,D,19800509,000000,8.79149,8.79149,8.50857,8.52849,6361807.1619743,0
+IBM.US,D,19800512,000000,8.52849,8.67283,8.52849,8.54878,1889673.0128888,0
+IBM.US,D,19800513,000000,8.56772,8.71449,8.56772,8.71449,2676824.2341436,0
+IBM.US,D,19800514,000000,8.71449,8.75099,8.67283,8.67283,2613516.9046494,0
+IBM.US,D,19800515,000000,8.67283,8.71449,8.58733,8.58733,2590377.7544845,0
+IBM.US,D,19800516,000000,8.58733,8.67283,8.58733,8.67283,1856792.3030472,0
+IBM.US,D,19800519,000000,8.67283,8.79149,8.64755,8.73186,3042099.4201671,0
+IBM.US,D,19800520,000000,8.73186,8.75099,8.60704,8.62666,3760471.561778,0
+IBM.US,D,19800521,000000,8.62666,8.64755,8.52849,8.64755,1979156.6212826,0
+IBM.US,D,19800522,000000,8.64755,8.8564,8.62666,8.79149,3474945.5971779,0
+IBM.US,D,19800523,000000,8.81179,8.99488,8.81179,8.95642,4879412.7025504,0
+IBM.US,D,19800527,000000,8.97712,9.10262,8.97712,9.04104,3992414.3371312,0
+IBM.US,D,19800528,000000,9.04104,9.26423,9.01381,9.22568,3846307.3367388,0
+IBM.US,D,19800529,000000,9.17943,9.17943,8.89728,8.89728,2814414.1582731,0
+IBM.US,D,19800530,000000,8.89728,9.07968,8.8564,9.05967,2683525.5910685,0
+IBM.US,D,19800602,000000,9.05967,9.38349,9.04104,9.16107,4151308.2233137,0
+IBM.US,D,19800603,000000,9.16107,9.34348,9.16107,9.22568,3985108.4235418,0
+IBM.US,D,19800604,000000,9.24598,9.51134,9.24598,9.51134,5514984.1485906,0
+IBM.US,D,19800605,000000,9.51134,9.54647,9.30443,9.32103,3979631.5500306,0
+IBM.US,D,19800606,000000,9.34348,9.46546,9.34348,9.34348,1968813.5789585,0
+IBM.US,D,19800609,000000,9.34348,9.40788,9.26423,9.28492,1935331.3864694,0
+IBM.US,D,19800610,000000,9.28492,9.44789,9.26423,9.40788,2252507.4294636,0
+IBM.US,D,19800611,000000,9.40788,9.54647,9.363,9.48596,3112110.1559309,0
+IBM.US,D,19800612,000000,9.48596,9.54647,9.363,9.48596,3187598.7898781,0
+IBM.US,D,19800613,000000,9.48596,9.67138,9.46546,9.63332,2747448.7486227,0
+IBM.US,D,19800616,000000,9.63332,9.87828,9.6099,9.87828,4930552.0483315,0
+IBM.US,D,19800617,000000,9.87828,9.87828,9.63332,9.63332,3269788.7807504,0
+IBM.US,D,19800618,000000,9.63332,9.77776,9.63332,9.74946,3010446.2677562,0
+IBM.US,D,19800619,000000,9.74946,9.77776,9.43131,9.46546,2040653.3548004,0
+IBM.US,D,19800620,000000,9.46546,9.54647,9.44789,9.46546,1791651.8347857,0
+IBM.US,D,19800623,000000,9.46546,9.69188,9.46546,9.63332,3333101.2336062,0
+IBM.US,D,19800624,000000,9.63332,9.71042,9.56599,9.71042,2707268.2732256,0
+IBM.US,D,19800625,000000,9.71042,9.85681,9.65284,9.77776,3482862.2154657,0
+IBM.US,D,19800626,000000,9.77776,9.85681,9.67138,9.69188,2966003.1555384,0
+IBM.US,D,19800627,000000,9.69188,9.81485,9.6099,9.77776,2076564.0206705,0
+IBM.US,D,19800630,000000,9.73092,9.73092,9.54647,9.6099,1845228.8759986,0
+IBM.US,D,19800701,000000,9.6099,9.74946,9.54647,9.73092,2477753.9712534,0
+IBM.US,D,19800702,000000,9.73092,9.97981,9.71042,9.9134,3890745.325595,0
+IBM.US,D,19800703,000000,9.9134,10.0598,9.9134,9.99928,2835723.2436875,0
+IBM.US,D,19800707,000000,9.99928,10.1838,9.97981,10.1447,3582702.1869238,0
+IBM.US,D,19800708,000000,10.1447,10.1838,10.0207,10.0998,3062195.2935634,0
+IBM.US,D,19800709,000000,10.0998,10.2843,10.0207,10.0598,2908774.182203,0
+IBM.US,D,19800710,000000,10.0598,10.2062,10.0207,10.0793,2142314.1689581,0
+IBM.US,D,19800711,000000,10.0793,10.2843,10.0793,10.2637,2625691.0363963,0
+IBM.US,D,19800714,000000,10.2637,10.6288,10.2637,10.6288,3073144.9418967,0
+IBM.US,D,19800715,000000,10.6288,10.6766,10.4287,10.4287,3368410.4168287,0
+IBM.US,D,19800716,000000,10.4287,10.5722,10.4062,10.5117,3216207.6408482,0
+IBM.US,D,19800717,000000,10.5117,10.7381,10.4677,10.7381,1856792.3030472,0
+IBM.US,D,19800718,000000,10.7381,10.7547,10.6102,10.6522,2667089.8471732,0
+IBM.US,D,19800721,000000,10.6522,10.7957,10.5117,10.7957,2661606.825628,0
+IBM.US,D,19800722,000000,10.7957,10.8171,10.5926,10.6522,3366586.5001122,0
+IBM.US,D,19800723,000000,10.6522,10.6932,10.5311,10.6102,2733451.7248314,0
+IBM.US,D,19800724,000000,10.6102,10.6288,10.5117,10.5926,2419311.7858998,0
+IBM.US,D,19800725,000000,10.5722,10.5722,10.4482,10.5311,2287815.5880137,0
+IBM.US,D,19800728,000000,10.5311,10.6766,10.4677,10.6288,1648591.1851787,0
+IBM.US,D,19800729,000000,10.6288,10.7176,10.5311,10.6522,2499669.662677,0
+IBM.US,D,19800730,000000,10.6522,10.7957,10.6522,10.7176,3383019.1699907,0
+IBM.US,D,19800731,000000,10.6932,10.6932,10.5311,10.6766,3921186.2906601,0
+IBM.US,D,19800801,000000,10.6766,10.6932,10.5311,10.6522,2743797.8411725,0
+IBM.US,D,19800804,000000,10.6288,10.6288,10.5527,10.5926,2274423.1208871,0
+IBM.US,D,19800805,000000,10.5926,10.6932,10.4863,10.5117,1922543.4760072,0
+IBM.US,D,19800806,000000,10.5117,10.7381,10.4677,10.7381,2440015.2899775,0
+IBM.US,D,19800807,000000,10.7381,10.7547,10.5926,10.7547,3113326.441966,0
+IBM.US,D,19800808,000000,10.7547,10.8337,10.6766,10.6766,4537275.6420194,0
+IBM.US,D,19800811,000000,10.6766,10.9196,10.6522,10.9196,2583686.6442827,0
+IBM.US,D,19800812,000000,10.9196,11.1236,10.86,10.9196,4279150.4397327,0
+IBM.US,D,19800813,000000,10.9196,11.0435,10.8825,10.9196,2752930.7454954,0
+IBM.US,D,19800814,000000,10.9196,11.31,10.9196,11.268,2877727.6358012,0
+IBM.US,D,19800815,000000,11.268,11.31,11.1646,11.2465,3147417.2898088,0
+IBM.US,D,19800818,000000,11.1236,11.1236,10.86,10.86,3353802.6883392,0
+IBM.US,D,19800819,000000,10.86,10.9596,10.7723,10.7957,2751707.2867541,0
+IBM.US,D,19800820,000000,10.7957,11.1021,10.7723,10.9401,2068647.4023827,0
+IBM.US,D,19800821,000000,10.9401,11.0865,10.901,11.0435,1665633.5350833,0
+IBM.US,D,19800822,000000,11.0435,11.268,11.0181,11.0181,2493585.1584842,0
+IBM.US,D,19800825,000000,11.0181,11.0435,10.901,10.9791,1497001.1632412,0
+IBM.US,D,19800826,000000,10.9791,11.0865,10.901,10.9196,2880768.8632252,0
+IBM.US,D,19800827,000000,10.9196,10.9596,10.7723,10.7723,3603400.5676399,0
+IBM.US,D,19800828,000000,10.7723,10.7957,10.6102,10.6288,2568470.2604394,0
+IBM.US,D,19800829,000000,10.6288,10.7381,10.5926,10.7176,2302424.3411757,0
+IBM.US,D,19800902,000000,10.7176,10.8825,10.6932,10.8171,1778864.9489957,0
+IBM.US,D,19800903,000000,10.8171,11.0435,10.8171,11.0435,2172140.3306355,0
+IBM.US,D,19800904,000000,11.0435,11.145,10.8337,10.901,3340403.0485063,0
+IBM.US,D,19800905,000000,10.901,10.9997,10.8171,10.8825,1459258.383276,0
+IBM.US,D,19800908,000000,10.8825,10.901,10.5117,10.5117,1538397.9246734,0
+IBM.US,D,19800909,000000,10.5117,10.8337,10.4931,10.8171,2511848.9177855,0
+IBM.US,D,19800910,000000,10.8171,10.8337,10.6766,10.7547,2292075.1508176,0
+IBM.US,D,19800911,000000,10.7547,10.86,10.7547,10.86,2593425.1299424,0
+IBM.US,D,19800912,000000,10.86,10.8825,10.7547,10.7723,2632385.220615,0
+IBM.US,D,19800915,000000,10.7723,10.8337,10.6288,10.8171,1984030.9874741,0
+IBM.US,D,19800916,000000,10.8171,10.86,10.6766,10.7381,2606819.6464137,0
+IBM.US,D,19800917,000000,10.7381,11.1021,10.7381,10.9997,5049871.0404537,0
+IBM.US,D,19800918,000000,10.9997,11.0181,10.8337,10.8825,6246134.978613,0
+IBM.US,D,19800919,000000,10.8825,11.0435,10.8337,10.9596,3341015.8025493,0
+IBM.US,D,19800922,000000,10.9596,11.1802,10.8825,11.145,3463381.1454571,0
+IBM.US,D,19800923,000000,11.145,11.2914,10.7381,10.9401,5594124.7146604,0
+IBM.US,D,19800924,000000,10.9401,11.1236,10.9196,11.0435,3334316.494969,0
+IBM.US,D,19800925,000000,11.0435,11.1021,10.8171,10.8171,3897443.608503,0
+IBM.US,D,19800926,000000,10.7723,10.7723,10.5117,10.5722,4214621.7008417,0
+IBM.US,D,19800929,000000,10.5117,10.5117,10.3702,10.4287,4056945.1253668,0
+IBM.US,D,19800930,000000,10.4482,10.5527,10.4482,10.4931,3153508.9667077,0
+IBM.US,D,19801001,000000,10.4931,10.7381,10.4062,10.5722,3683757.4197448,0
+IBM.US,D,19801002,000000,10.5722,10.6932,10.4931,10.6932,2910601.1729365,0
+IBM.US,D,19801003,000000,10.7176,10.9596,10.7176,10.8337,3026882.0116515,0
+IBM.US,D,19801006,000000,10.8825,11.1646,10.8825,11.1236,4496488.5606132,0
+IBM.US,D,19801007,000000,11.1236,11.1646,10.9791,11.0865,4249325.3027275,0
+IBM.US,D,19801008,000000,11.1236,11.5129,11.1236,11.4544,7122790.301708,0
+IBM.US,D,19801009,000000,11.4544,11.5998,11.4124,11.47,7214103.9748523,0
+IBM.US,D,19801010,000000,11.47,11.6945,11.31,11.3246,6720984.5230651,0
+IBM.US,D,19801013,000000,11.3246,11.5686,11.3246,11.5315,2250072.8080486,0
+IBM.US,D,19801014,000000,11.5315,11.5998,11.3676,11.4124,4372900.7836365,0
+IBM.US,D,19801015,000000,11.388,11.5129,11.388,11.5129,2122835.1482941,0
+IBM.US,D,19801016,000000,11.5129,11.6359,11.2036,11.2289,5657444.3402223,0
+IBM.US,D,19801017,000000,11.2289,11.346,11.0865,11.1236,3395805.0311082,0
+IBM.US,D,19801020,000000,11.1236,11.2036,10.8825,11.2036,2875294.0390586,0
+IBM.US,D,19801021,000000,11.2036,11.268,11.0435,11.1236,3830478.1988525,0
+IBM.US,D,19801022,000000,11.1236,11.145,11.0435,11.0865,2673784.0313919,0
+IBM.US,D,19801023,000000,11.0865,11.0865,10.7381,10.7723,2750493.0500636,0
+IBM.US,D,19801024,000000,10.7723,10.901,10.7176,10.901,2825373.0286572,0
+IBM.US,D,19801027,000000,10.8825,10.8825,10.7547,10.8171,1484221.4501574,0
+IBM.US,D,19801028,000000,10.8171,10.9196,10.7723,10.901,2964173.090788,0
+IBM.US,D,19801029,000000,10.901,10.9791,10.7176,10.7176,2338344.2290965,0
+IBM.US,D,19801030,000000,10.7176,10.8337,10.6522,10.6522,2399223.0852097,0
+IBM.US,D,19801031,000000,10.6766,10.9997,10.6766,10.901,3286229.6480073,0
+IBM.US,D,19801103,000000,10.9196,11.065,10.9196,11.0435,2310948.5901448,0
+IBM.US,D,19801105,000000,11.1236,11.4905,11.1236,11.2036,6739256.4797447,0
+IBM.US,D,19801106,000000,11.145,11.145,10.8337,10.8825,3646013.6151072,0
+IBM.US,D,19801107,000000,10.8825,10.9791,10.8825,10.9791,2662212.4069648,0
+IBM.US,D,19801110,000000,10.9791,10.9997,10.8825,10.9997,2145363.5937607,0
+IBM.US,D,19801111,000000,10.9997,11.0865,10.9401,10.9791,1893932.5756926,0
+IBM.US,D,19801112,000000,10.9997,11.6359,10.9997,11.5998,6538356.1521041,0
+IBM.US,D,19801113,000000,11.5998,11.7159,11.4905,11.6564,8029879.4171617,0
+IBM.US,D,19801114,000000,11.6564,11.8184,11.5129,11.7159,5497940.7740139,0
+IBM.US,D,19801117,000000,11.7159,11.7315,11.55,11.7159,4632857.075346,0
+IBM.US,D,19801118,000000,11.7159,11.8799,11.7159,11.7833,5202679.397771,0
+IBM.US,D,19801119,000000,11.7833,11.8984,11.6564,11.6759,3922400.5273506,0
+IBM.US,D,19801120,000000,11.6759,11.8184,11.55,11.7833,2939216.1719403,0
+IBM.US,D,19801121,000000,11.7159,11.7159,11.47,11.5129,2299990.744433,0
+IBM.US,D,19801124,000000,11.5129,11.5129,11.3676,11.5129,3134027.896699,0
+IBM.US,D,19801125,000000,11.5129,11.55,11.3676,11.3676,2864337.2180191,0
+IBM.US,D,19801126,000000,11.3676,11.4124,11.2289,11.2465,3212563.9061042,0
+IBM.US,D,19801128,000000,11.2465,11.268,11.065,11.145,2455229.6244761,0
+IBM.US,D,19801201,000000,11.1236,11.1236,10.8825,10.8825,3050017.0631272,0
+IBM.US,D,19801202,000000,10.8825,11.1236,10.8337,11.1021,3756814.5062941,0
+IBM.US,D,19801203,000000,11.1021,11.2914,11.0435,11.1236,3409197.498235,0
+IBM.US,D,19801204,000000,11.1236,11.3676,11.0435,11.1802,3401283.9539641,0
+IBM.US,D,19801205,000000,11.1802,11.268,11.0435,11.0435,2922167.674002,0
+IBM.US,D,19801208,000000,10.9997,10.9997,10.7957,10.86,4302282.4171913,0
+IBM.US,D,19801209,000000,10.86,10.9196,10.7381,10.8171,5329913.9835086,0
+IBM.US,D,19801210,000000,10.8171,10.8825,10.4287,10.4287,2968432.6535918,0
+IBM.US,D,19801211,000000,10.4287,10.5527,10.3516,10.5527,4409432.4009281,0
+IBM.US,D,19801212,000000,10.5527,10.7957,10.5311,10.7547,3705675.160513,0
+IBM.US,D,19801215,000000,10.7547,10.86,10.5527,10.5527,2049168.3817187,0
+IBM.US,D,19801216,000000,10.5527,10.8337,10.5311,10.8337,2785798.1345969,0
+IBM.US,D,19801217,000000,10.7957,10.7957,10.5926,10.6766,3107242.9624456,0
+IBM.US,D,19801218,000000,10.6766,10.7381,10.4062,10.4062,3986324.709577,0
+IBM.US,D,19801219,000000,10.4287,10.6102,10.4287,10.5722,6154825.4041579,0
+IBM.US,D,19801222,000000,10.5722,10.9997,10.5527,10.9791,3319706.7171349,0
+IBM.US,D,19801223,000000,10.9791,11.145,10.9401,10.9997,3568090.359745,0
+IBM.US,D,19801224,000000,10.9997,11.2465,10.9596,11.2036,1767298.4479302,0
+IBM.US,D,19801226,000000,11.2036,11.2914,11.1802,11.2914,1042851.0241774,0
+IBM.US,D,19801229,000000,11.2914,11.3676,11.0865,11.1236,2107007.0350802,0
+IBM.US,D,19801230,000000,11.1236,11.3246,11.1021,11.2289,2269549.779368,0
+IBM.US,D,19801231,000000,11.2289,11.31,11.0435,11.1021,2284162.6312191,0
+IBM.US,D,19810102,000000,11.1021,11.3246,11.065,11.31,1781308.7924615,0
+IBM.US,D,19810105,000000,11.3676,11.5686,11.3676,11.4905,4739394.3050398,0
+IBM.US,D,19810106,000000,11.4905,11.6945,11.388,11.6945,5929566.5663003,0
+IBM.US,D,19810107,000000,11.47,11.47,11.31,11.3676,7256724.1950258,0
+IBM.US,D,19810108,000000,11.3676,11.4124,11.0181,11.065,3864568.022023,0
+IBM.US,D,19810109,000000,11.065,11.1236,10.9196,11.0181,2334694.3463188,0
+IBM.US,D,19810112,000000,11.0181,11.1236,10.8337,10.9196,3577829.870077,0
+IBM.US,D,19810113,000000,10.9196,10.9196,10.6766,10.8825,4210355.990004,0
+IBM.US,D,19810114,000000,10.8825,11.0435,10.86,10.9196,2734661.8628327,0
+IBM.US,D,19810115,000000,10.9196,10.9196,10.7381,10.7547,2774233.682876,0
+IBM.US,D,19810116,000000,10.7547,10.9596,10.7547,10.9401,5130234.0405924,0
+IBM.US,D,19810119,000000,10.9401,10.9997,10.86,10.901,3384238.5300427,0
+IBM.US,D,19810120,000000,10.901,10.9791,10.5926,10.6288,3630795.1819193,0
+IBM.US,D,19810121,000000,10.6288,10.7381,10.5722,10.6522,2598900.9787813,0
+IBM.US,D,19810122,000000,10.6522,10.6932,10.5527,10.6766,2128921.7018314,0
+IBM.US,D,19810123,000000,10.6766,10.7381,10.6102,10.6288,1666241.1657647,0
+IBM.US,D,19810126,000000,10.6288,10.7176,10.5722,10.6288,1863492.6352998,0
+IBM.US,D,19810127,000000,10.6288,10.7723,10.6288,10.7176,1949329.4349329,0
+IBM.US,D,19810128,000000,10.7176,10.7381,10.5527,10.5722,1677814.8395364,0
+IBM.US,D,19810129,000000,10.5722,10.7176,10.5527,10.6102,2236066.5622066,0
+IBM.US,D,19810130,000000,10.6102,10.7176,10.4677,10.5311,2180062.0722849,0
+IBM.US,D,19810202,000000,10.5311,10.5311,10.3067,10.3702,2323126.820581,0
+IBM.US,D,19810203,000000,10.3702,10.5117,10.3702,10.5117,2130139.0125389,0
+IBM.US,D,19810204,000000,10.5117,10.5926,10.4062,10.5527,2599509.6341351,0
+IBM.US,D,19810205,000000,10.5527,10.5527,10.4482,10.4677,1769131.5866976,0
+IBM.US,D,19810206,000000,10.4677,10.5926,10.4677,10.5117,2778497.3443691,0
+IBM.US,D,19810209,000000,10.5117,10.5311,10.3516,10.3858,1737472.2862528,0
+IBM.US,D,19810210,000000,10.3858,10.4062,10.2637,10.3067,2390093.2549037,0
+IBM.US,D,19810211,000000,10.3067,10.3516,10.2062,10.2433,2183711.9550626,0
+IBM.US,D,19810212,000000,10.2433,10.2637,10.0998,10.0998,1942631.152025,0
+IBM.US,D,19810213,000000,10.0998,10.1672,10.0207,10.0998,2279899.9943984,0
+IBM.US,D,19810217,000000,10.0998,10.2238,10.0793,10.1447,2379739.9658565,0
+IBM.US,D,19810218,000000,10.1447,10.2062,10.0793,10.1447,2430877.262293,0
+IBM.US,D,19810219,000000,10.1447,10.1838,9.99928,10.0207,2668305.108536,0
+IBM.US,D,19810220,000000,10.0207,10.0793,9.85681,9.89196,2080214.9281205,0
+IBM.US,D,19810223,000000,9.89196,10.2062,9.89196,10.1447,3569916.3258062,0
+IBM.US,D,19810224,000000,10.1447,10.2433,10.1262,10.1672,3183948.9071004,0
+IBM.US,D,19810225,000000,10.1672,10.5117,10.1262,10.5117,3053059.3152235,0
+IBM.US,D,19810226,000000,10.5117,10.6102,10.3702,10.5926,3898048.1651674,0
+IBM.US,D,19810227,000000,10.5527,10.5527,10.4287,10.5117,2846071.4093733,0
+IBM.US,D,19810302,000000,10.5117,10.5117,10.3702,10.4062,1760607.3377285,0
+IBM.US,D,19810303,000000,10.4062,10.4287,10.2238,10.2238,2100914.333509,0
+IBM.US,D,19810304,000000,10.2238,10.2843,10.0793,10.1262,1913413.6457012,0
+IBM.US,D,19810305,000000,10.1262,10.2062,10.1262,10.1447,1868360.8534574,0
+IBM.US,D,19810306,000000,10.1447,10.2062,10.0598,10.1262,1942631.152025,0
+IBM.US,D,19810309,000000,10.0998,10.3516,10.0998,10.3067,2529498.8983713,0
+IBM.US,D,19810310,000000,10.3067,10.3702,10.1838,10.2238,2950778.5743166,0
+IBM.US,D,19810311,000000,10.2238,10.2637,10.0998,10.1838,2422963.7180221,0
+IBM.US,D,19810312,000000,10.2062,10.4931,10.2062,10.4677,2427835.0101967,0
+IBM.US,D,19810313,000000,10.4677,10.5722,10.3516,10.3516,2447924.7355591,0
+IBM.US,D,19810316,000000,10.3516,10.5926,10.2843,10.5722,3162032.1910045,0
+IBM.US,D,19810317,000000,10.5722,10.6766,10.4931,10.5117,4315681.0323519,0
+IBM.US,D,19810318,000000,10.5117,10.6766,10.5117,10.5926,2671956.015986,0
+IBM.US,D,19810319,000000,10.5926,10.5926,10.3516,10.4287,3116980.423433,0
+IBM.US,D,19810320,000000,10.4287,10.4931,10.2637,10.3282,3956499.5725719,0
+IBM.US,D,19810323,000000,10.3282,10.3702,10.2433,10.2843,3748898.9126786,0
+IBM.US,D,19810324,000000,10.2843,10.3516,10.1672,10.1838,3968059.9256035,0
+IBM.US,D,19810325,000000,10.1838,10.4931,10.1672,10.4482,2592208.8439072,0
+IBM.US,D,19810326,000000,10.4482,10.5117,10.2433,10.3282,7043644.6122767,0
+IBM.US,D,19810327,000000,10.3282,10.3702,10.0793,10.0998,3497470.9686275,0
+IBM.US,D,19810330,000000,10.0998,10.1672,10.0383,10.0598,2206842.907849,0
+IBM.US,D,19810331,000000,10.1262,10.2433,10.1262,10.2062,2880768.8632252,0
+IBM.US,D,19810401,000000,10.2062,10.3702,10.1447,10.3067,5430975.3643635,0
+IBM.US,D,19810402,000000,10.2637,10.2637,10.1262,10.1672,2941046.2366908,0
+IBM.US,D,19810403,000000,10.1672,10.2062,9.94078,9.99928,3779948.5330974,0
+IBM.US,D,19810406,000000,9.97981,9.97981,9.79826,9.87828,3509645.1003744,0
+IBM.US,D,19810407,000000,9.87828,9.9134,9.81485,9.81485,3675840.801457,0
+IBM.US,D,19810408,000000,9.81485,9.89196,9.79826,9.81485,4062425.072895,0
+IBM.US,D,19810409,000000,9.81485,10.0998,9.77776,10.0998,5222770.1478057,0
+IBM.US,D,19810410,000000,10.0998,10.3516,9.89196,9.94078,7719400.6324033,0
+IBM.US,D,19810413,000000,9.94078,9.94078,9.83631,9.83631,5809031.288143,0
+IBM.US,D,19810414,000000,9.81485,9.81485,9.67138,9.67138,6294842.7769962,0
+IBM.US,D,19810415,000000,9.67138,9.79826,9.65284,9.75727,6087241.0924306,0
+IBM.US,D,19810416,000000,9.77776,9.85681,9.77776,9.81485,4556757.7367004,0
+IBM.US,D,19810420,000000,9.81485,10.0998,9.77776,10.0793,5134494.6280685,0
+IBM.US,D,19810421,000000,10.0383,10.0383,9.87828,9.89196,4473965.2385083,0
+IBM.US,D,19810422,000000,9.89196,9.97981,9.83631,9.87828,4366203.5254008,0
+IBM.US,D,19810423,000000,9.87828,10.0383,9.85681,9.87828,4228617.6999606,0
+IBM.US,D,19810424,000000,9.87828,9.99928,9.77776,9.9134,3923013.2813935,0
+IBM.US,D,19810427,000000,9.9134,10.0383,9.9134,9.99928,5227638.3659632,0
+IBM.US,D,19810428,000000,9.99928,10.0207,9.79826,9.87828,4061209.8115321,0
+IBM.US,D,19810429,000000,9.85681,9.85681,9.73092,9.75727,4265763.0959675,0
+IBM.US,D,19810430,000000,9.75727,9.77776,9.59527,9.59527,3367800.7368028,0
+IBM.US,D,19810501,000000,9.59527,9.71042,9.57379,9.67138,3461555.1793959,0
+IBM.US,D,19810504,000000,9.54647,9.54647,9.51134,9.54647,2976963.0505948,0
+IBM.US,D,19810505,000000,9.52695,9.52695,9.38934,9.44789,7128875.8305729,0
+IBM.US,D,19810506,000000,9.44789,9.51134,9.43131,9.46546,3666110.5131758,0
+IBM.US,D,19810507,000000,9.43131,9.43131,9.32103,9.38934,2678652.2495494,0
+IBM.US,D,19810508,000000,9.38934,9.46546,9.32103,9.46546,2975741.6411981,0
+IBM.US,D,19810511,000000,9.43131,9.43131,9.16107,9.16107,4212185.0300822,0
+IBM.US,D,19810512,000000,9.17943,9.30443,9.17943,9.28492,3651493.5626354,0
+IBM.US,D,19810513,000000,9.28492,9.363,9.24598,9.28492,2160579.9776039,0
+IBM.US,D,19810514,000000,9.28492,9.34348,9.22568,9.26423,3468862.1176575,0
+IBM.US,D,19810515,000000,9.26423,9.30443,9.16107,9.22568,3950409.9450176,0
+IBM.US,D,19810518,000000,9.22568,9.30443,9.20451,9.28492,2998265.9879754,0
+IBM.US,D,19810519,000000,9.26423,9.26423,9.11882,9.26423,3751335.5834382,0
+IBM.US,D,19810520,000000,9.26423,9.26423,9.17943,9.22568,2118572.5114734,0
+IBM.US,D,19810521,000000,9.22568,9.22568,9.07968,9.10262,2811368.8321598,0
+IBM.US,D,19810522,000000,9.10262,9.13873,9.04104,9.07968,2668910.6898728,0
+IBM.US,D,19810526,000000,9.07968,9.22568,9.01381,9.17943,3134637.5767251,0
+IBM.US,D,19810527,000000,9.17943,9.51134,9.13873,9.46546,4102607.5976367,0
+IBM.US,D,19810528,000000,9.46546,9.57379,9.363,9.48596,4262711.6218203,0
+IBM.US,D,19810529,000000,9.48596,9.67138,9.46546,9.6099,4851412.5069341,0
+IBM.US,D,19810601,000000,9.77776,9.94078,9.77776,9.85681,6629668.8005761,0
+IBM.US,D,19810602,000000,9.85681,9.89196,9.79826,9.79826,4551278.8138445,0
+IBM.US,D,19810603,000000,9.77776,9.77776,9.57379,9.67138,3706896.5699096,0
+IBM.US,D,19810604,000000,9.67138,9.67138,9.43131,9.48596,2863115.8086224,0
+IBM.US,D,19810605,000000,9.48596,9.57379,9.48596,9.54647,2980002.2286742,0
+IBM.US,D,19810608,000000,9.54647,9.63332,9.52695,9.52695,2155100.0300757,0
+IBM.US,D,19810609,000000,9.51134,9.51134,9.34348,9.38934,1976723.02454,0
+IBM.US,D,19810610,000000,9.38934,9.52695,9.38934,9.46546,3352583.3282872,0
+IBM.US,D,19810611,000000,9.46546,9.73092,9.46546,9.65284,3237520.8249519,0
+IBM.US,D,19810612,000000,9.65284,9.75727,9.6099,9.71042,5033440.4199198,0
+IBM.US,D,19810615,000000,9.75727,9.87828,9.75727,9.79826,3158378.2095375,0
+IBM.US,D,19810616,000000,9.77776,9.77776,9.6099,9.63332,4526319.8456523,0
+IBM.US,D,19810617,000000,9.63332,9.63332,9.48596,9.57379,3317273.1203922,0
+IBM.US,D,19810618,000000,9.57379,9.57379,9.363,9.43131,1956632.2745053,0
+IBM.US,D,19810619,000000,9.43131,9.48596,9.38934,9.40788,1999251.4700066,0
+IBM.US,D,19810622,000000,9.43131,9.52695,9.43131,9.51134,2184927.2164255,0
+IBM.US,D,19810623,000000,9.51134,9.75727,9.51134,9.71042,3549222.0437793,0
+IBM.US,D,19810624,000000,9.71042,9.73092,9.59527,9.73092,2548379.5104048,0
+IBM.US,D,19810625,000000,9.73092,9.83631,9.6099,9.65284,2618392.2955131,0
+IBM.US,D,19810626,000000,9.65284,9.75727,9.59527,9.6099,2462533.4887209,0
+IBM.US,D,19810629,000000,9.6099,9.67138,9.43131,9.46546,1816614.9016672,0
+IBM.US,D,19810630,000000,9.46546,9.48596,9.363,9.46546,1686940.5711531,0
+IBM.US,D,19810701,000000,9.46546,9.46546,9.28492,9.30443,2406532.072816,0
+IBM.US,D,19810702,000000,9.30443,9.363,9.22568,9.30443,2646999.0971385,0
+IBM.US,D,19810706,000000,9.30443,9.34348,9.22568,9.32103,2049168.3817187,0
+IBM.US,D,19810707,000000,9.32103,9.38934,9.22568,9.32103,3712374.4680932,0
+IBM.US,D,19810708,000000,9.32103,9.34348,9.22568,9.26423,2069866.7624348,0
+IBM.US,D,19810709,000000,9.26423,9.30443,9.22568,9.26423,1960289.3299894,0
+IBM.US,D,19810710,000000,9.24598,9.24598,9.20451,9.22568,2287815.5880137,0
+IBM.US,D,19810713,000000,9.20451,9.20451,9.11882,9.13873,2834506.9576524,0
+IBM.US,D,19810714,000000,9.13873,9.30443,9.10262,9.30443,3256390.1655898,0
+IBM.US,D,19810715,000000,9.30443,9.30443,9.22568,9.26423,3086544.5817295,0
+IBM.US,D,19810716,000000,9.26423,9.30443,9.17943,9.26423,2043688.4341906,0
+IBM.US,D,19810717,000000,9.26423,9.26423,9.17943,9.17943,1638851.6748468,0
+IBM.US,D,19810720,000000,9.13873,9.13873,9.04104,9.05967,2723707.0911379,0
+IBM.US,D,19810721,000000,9.05967,9.10262,9.01381,9.07968,2348694.4441269,0
+IBM.US,D,19810722,000000,9.07968,9.13873,9.01381,9.01381,2117356.2254382,0
+IBM.US,D,19810723,000000,9.01381,9.04104,8.95642,8.97712,2652480.069339,0
+IBM.US,D,19810724,000000,8.97712,9.01381,8.93564,8.99488,1883584.4100069,0
+IBM.US,D,19810727,000000,8.99488,9.10262,8.97712,9.10262,2019943.7026889,0
+IBM.US,D,19810728,000000,9.07968,9.07968,8.99488,9.05967,1516483.2579221,0
+IBM.US,D,19810729,000000,9.05967,9.11882,9.04104,9.05967,1424561.9540964,0
+IBM.US,D,19810730,000000,9.05967,9.26423,9.04104,9.22568,2316425.4636561,0
+IBM.US,D,19810731,000000,9.22568,9.26423,9.16107,9.17943,1637637.4381562,0
+IBM.US,D,19810803,000000,9.17943,9.28492,9.17943,9.24598,1769739.217379,0
+IBM.US,D,19810804,000000,9.24598,9.52695,9.20451,9.52695,3015927.2399567,0
+IBM.US,D,19810805,000000,9.52695,9.6099,9.48596,9.54647,3397627.9231525,0
+IBM.US,D,19810806,000000,9.40788,9.40788,9.30443,9.30443,1851924.0848897,0
+IBM.US,D,19810807,000000,9.30443,9.363,9.28492,9.32103,2060740.0061458,0
+IBM.US,D,19810810,000000,9.32103,9.51134,9.28492,9.46546,2563594.8695757,0
+IBM.US,D,19810811,000000,9.46546,9.63332,9.46546,9.6099,3327008.532035,0
+IBM.US,D,19810812,000000,9.6099,9.6099,9.46546,9.46546,2391913.072931,0
+IBM.US,D,19810813,000000,9.51134,9.59527,9.51134,9.52695,2048561.7757096,0
+IBM.US,D,19810814,000000,9.52695,9.6099,9.48596,9.48596,2143534.5536825,0
+IBM.US,D,19810817,000000,9.48596,9.52695,9.28492,9.28492,1384987.0600361,0
+IBM.US,D,19810818,000000,9.28492,9.34348,9.20451,9.26423,2936169.8211547,0
+IBM.US,D,19810819,000000,9.26423,9.363,9.26423,9.32103,2138662.2368357,0
+IBM.US,D,19810820,000000,9.32103,9.40788,9.32103,9.363,2606819.6464137,0
+IBM.US,D,19810821,000000,9.363,9.38934,9.28492,9.30443,1239487.6903251,0
+IBM.US,D,19810824,000000,9.26423,9.26423,9.10262,9.13873,2520976.6987468,0
+IBM.US,D,19810825,000000,9.13873,9.26423,9.02308,9.13873,3321532.6831961,0
+IBM.US,D,19810826,000000,9.13873,9.17943,9.05967,9.07968,1973678.7230991,0
+IBM.US,D,19810827,000000,9.07968,9.22568,8.99488,9.04104,2780321.2610857,0
+IBM.US,D,19810828,000000,9.05967,9.17943,9.05967,9.13873,2919122.3478887,0
+IBM.US,D,19810831,000000,9.13873,9.22568,8.99488,9.02308,2299380.0397347,0
+IBM.US,D,19810901,000000,9.02308,9.17943,8.99488,9.16107,3388499.1175189,0
+IBM.US,D,19810902,000000,9.16107,9.20451,9.10262,9.11882,2357210.4957177,0
+IBM.US,D,19810903,000000,9.11882,9.17943,8.91573,8.93564,2665263.881112,0
+IBM.US,D,19810904,000000,8.93564,8.97712,8.83765,8.83765,2911210.8529625,0
+IBM.US,D,19810908,000000,8.83765,8.8564,8.73186,8.83765,3384846.1607241,0
+IBM.US,D,19810909,000000,8.83765,8.91573,8.77129,8.8564,2373654.4369915,0
+IBM.US,D,19810910,000000,8.8564,8.99488,8.8564,8.95642,2672566.7206844,0
+IBM.US,D,19810911,000000,8.95642,9.17943,8.95642,9.11882,3336146.5597195,0
+IBM.US,D,19810914,000000,9.11882,9.28492,8.99488,9.13873,2357820.1757436,0
+IBM.US,D,19810915,000000,9.13873,9.24598,9.07968,9.07968,2414445.6170869,0
+IBM.US,D,19810916,000000,9.05967,9.05967,8.91573,8.97712,2267723.8133068,0
+IBM.US,D,19810917,000000,8.97712,9.02308,8.75099,8.8564,3358058.1524537,0
+IBM.US,D,19810918,000000,8.8564,8.91573,8.81179,8.83765,2107007.0350802,0
+IBM.US,D,19810921,000000,8.83765,9.02308,8.79149,8.97712,2937390.2058791,0
+IBM.US,D,19810922,000000,8.97712,8.99488,8.8564,8.89728,2601342.7729025,0
+IBM.US,D,19810923,000000,8.89728,8.93564,8.73186,8.91573,2373048.8556547,0
+IBM.US,D,19810924,000000,8.91573,9.04104,8.87679,8.93564,3029317.6577388,0
+IBM.US,D,19810925,000000,8.87679,8.87679,8.71449,8.77129,3191255.8453622,0
+IBM.US,D,19810928,000000,8.77129,8.99488,8.54878,8.97712,4992034.4364368,0
+IBM.US,D,19810929,000000,8.97712,8.97712,8.69195,8.71449,3245436.4185673,0
+IBM.US,D,19810930,000000,8.71449,8.91573,8.69195,8.8564,3225952.2745418,0
+IBM.US,D,19811001,000000,8.8564,8.89728,8.79149,8.83765,2811978.5121859,0
+IBM.US,D,19811002,000000,8.87679,9.02308,8.87679,8.99488,3836564.7523898,0
+IBM.US,D,19811005,000000,8.99488,9.07968,8.95642,9.02308,3559568.1601204,0
+IBM.US,D,19811006,000000,9.02308,9.02308,8.87679,8.87679,2451581.791043,0
+IBM.US,D,19811007,000000,8.87679,8.99488,8.8564,8.99488,2405311.6880916,0
+IBM.US,D,19811008,000000,8.99488,9.07968,8.91573,9.07968,3157163.972847,0
+IBM.US,D,19811009,000000,9.07968,9.20451,9.02308,9.13873,5964881.8975568,0
+IBM.US,D,19811012,000000,9.13873,9.16107,9.02308,9.07968,3263702.2272131,0
+IBM.US,D,19811013,000000,9.02308,9.02308,8.75099,8.79149,4960383.3333705,0
+IBM.US,D,19811014,000000,8.73186,8.73186,8.54878,8.58733,5578906.2814725,0
+IBM.US,D,19811015,000000,8.58733,8.64755,8.52849,8.54878,3065844.1516688,0
+IBM.US,D,19811016,000000,8.54878,8.56772,8.34598,8.38327,3558955.4060775,0
+IBM.US,D,19811019,000000,8.38327,8.44368,8.27972,8.38327,4446573.6982457,0
+IBM.US,D,19811020,000000,8.42416,8.48788,8.42416,8.44368,2698745.0489287,0
+IBM.US,D,19811021,000000,8.44368,8.54878,8.36423,8.40308,2910601.1729365,0
+IBM.US,D,19811022,000000,8.40308,8.44368,8.325,8.36423,1578580.4494151,0
+IBM.US,D,19811023,000000,8.36423,8.36423,8.305,8.34598,2586117.1670084,0
+IBM.US,D,19811026,000000,8.325,8.325,8.23903,8.27972,2193452.4900669,0
+IBM.US,D,19811027,000000,8.305,8.38327,8.305,8.305,2720049.0109816,0
+IBM.US,D,19811028,000000,8.305,8.325,8.09517,8.09517,4876368.4011094,0
+IBM.US,D,19811029,000000,8.09517,8.14113,7.91034,8.01437,5774327.6862573,0
+IBM.US,D,19811030,000000,8.03701,8.46329,8.03701,8.42416,5335394.9557091,0
+IBM.US,D,19811102,000000,8.50857,8.69195,8.50857,8.67283,5552733.0765897,0
+IBM.US,D,19811103,000000,8.67283,8.67283,8.54878,8.67283,4309595.503487,0
+IBM.US,D,19811104,000000,8.56772,8.56772,8.46934,8.56772,2455229.6244761,0
+IBM.US,D,19811105,000000,8.56772,8.62666,8.42416,8.42416,2839377.2251546,0
+IBM.US,D,19811106,000000,8.42416,8.46934,8.305,8.325,3859089.0991671,0
+IBM.US,D,19811109,000000,8.325,8.46934,8.325,8.44368,3166296.8771699,0
+IBM.US,D,19811110,000000,8.50857,8.67283,8.50857,8.54878,4783230.8112486,0
+IBM.US,D,19811111,000000,8.54878,8.60704,8.38327,8.58733,2259204.6876992,0
+IBM.US,D,19811112,000000,8.58733,8.69195,8.54878,8.62666,3141332.7856162,0
+IBM.US,D,19811113,000000,8.60704,8.60704,8.42416,8.44368,2545328.0362575,0
+IBM.US,D,19811116,000000,8.38327,8.38327,8.25874,8.34598,2296946.4429921,0
+IBM.US,D,19811117,000000,8.34598,8.40308,8.28665,8.34598,2876516.4731276,0
+IBM.US,D,19811118,000000,8.34598,8.36423,8.21911,8.23903,3302054.6872043,0
+IBM.US,D,19811119,000000,8.23903,8.23903,8.15997,8.23903,3009226.9077041,0
+IBM.US,D,19811120,000000,8.23903,8.325,8.21911,8.28665,2204411.360451,0
+IBM.US,D,19811123,000000,8.28665,8.325,8.25874,8.25874,2693271.2494344,0
+IBM.US,D,19811124,000000,8.25874,8.56772,8.25874,8.54878,4062425.072895,0
+IBM.US,D,19811125,000000,8.58733,8.69195,8.58733,8.60704,5308003.4154466,0
+IBM.US,D,19811127,000000,8.65281,8.91573,8.65281,8.91573,3611924.8166091,0
+IBM.US,D,19811130,000000,8.91573,8.91573,8.79149,8.91573,3855438.191717,0
+IBM.US,D,19811201,000000,8.91573,8.93564,8.81179,8.8564,3207686.4658959,0
+IBM.US,D,19811202,000000,8.79149,8.79149,8.67283,8.67283,2276252.1609652,0
+IBM.US,D,19811203,000000,8.67283,8.83765,8.67283,8.83765,3027491.6916776,0
+IBM.US,D,19811204,000000,8.83765,9.02308,8.83765,8.93564,5857123.2584663,0
+IBM.US,D,19811207,000000,8.93564,9.05967,8.73186,8.75099,2504543.004196,0
+IBM.US,D,19811208,000000,8.75099,8.79149,8.67283,8.71449,3051231.2998177,0
+IBM.US,D,19811209,000000,8.73186,8.83765,8.73186,8.81179,2594646.5393391,0
+IBM.US,D,19811210,000000,8.81179,8.95642,8.79149,8.93564,4583546.7696431,0
+IBM.US,D,19811211,000000,8.93564,8.95642,8.73186,8.89728,3532780.1518501,0
+IBM.US,D,19811214,000000,8.81179,8.81179,8.71449,8.73186,3461555.1793959,0
+IBM.US,D,19811215,000000,8.73186,8.81179,8.67283,8.77129,3716028.4495603,0
+IBM.US,D,19811216,000000,8.77129,8.91573,8.69195,8.8564,3983894.1868513,0
+IBM.US,D,19811217,000000,8.8564,9.11882,8.8564,9.11882,5669617.447297,0
+IBM.US,D,19811218,000000,9.11882,9.32103,9.07968,9.28492,834648.88163669,0
+IBM.US,D,19811221,000000,9.28492,9.30443,9.17943,9.22568,3597917.5460948,0
+IBM.US,D,19811222,000000,9.26423,9.363,9.26423,9.30443,4182356.8190602,0
+IBM.US,D,19811223,000000,9.30443,9.30443,9.16107,9.17943,2775448.9442389,0
+IBM.US,D,19811224,000000,9.20451,9.32103,9.20451,9.32103,1761219.0670991,0
+IBM.US,D,19811228,000000,9.32103,9.38934,9.20451,9.24598,2482628.3374448,0
+IBM.US,D,19811229,000000,9.24598,9.32103,9.11882,9.16107,2408960.5461971,0
+IBM.US,D,19811230,000000,9.16107,9.43131,9.16107,9.363,4833754.3289697,0
+IBM.US,D,19811231,000000,9.32103,9.38934,9.26423,9.30443,2420533.1952965,0
+IBM.US,D,19820104,000000,9.43131,9.54647,9.30443,9.52695,4430737.3876534,0
+IBM.US,D,19820105,000000,9.38934,9.46546,9.28492,9.32103,5973404.0971813,0
+IBM.US,D,19820106,000000,9.24598,9.32103,9.16107,9.28492,4124521.2397156,0
+IBM.US,D,19820107,000000,9.24598,9.363,9.10262,9.28492,4612161.7686469,0
+IBM.US,D,19820111,000000,9.44789,9.6099,9.28492,9.28492,11080500.012281,0
+IBM.US,D,19820112,000000,9.43131,9.54647,9.28492,9.40788,7530065.7811559,0
+IBM.US,D,19820113,000000,9.43131,9.52695,9.32103,9.38934,5566739.3224317,0
+IBM.US,D,19820114,000000,9.51134,9.63332,9.38934,9.63332,5236771.2702862,0
+IBM.US,D,19820115,000000,9.71042,9.83631,9.57379,9.77776,9308937.9028578,0
+IBM.US,D,19820118,000000,9.94078,10.1672,9.71042,10.1262,8430461.7370633,0
+IBM.US,D,19820119,000000,10.0598,10.1672,9.94078,9.97981,6338668.0118094,0
+IBM.US,D,19820120,000000,10.0383,10.1447,9.94078,10.0598,7117917.9848612,0
+IBM.US,D,19820121,000000,10.2062,10.3067,10.0793,10.2238,5965485.4295489,0
+IBM.US,D,19820122,000000,10.1447,10.2433,10.0383,10.0793,4627985.7831716,0
+IBM.US,D,19820125,000000,10.0793,10.1838,9.97981,10.1447,4269409.9047283,0
+IBM.US,D,19820126,000000,10.1672,10.2238,10.0793,10.0998,3995458.6385722,0
+IBM.US,D,19820127,000000,10.1672,10.2637,10.0598,10.2433,3353186.8602793,0
+IBM.US,D,19820128,000000,10.4287,10.5527,10.3067,10.5311,6997986.238696,0
+IBM.US,D,19820129,000000,10.5117,10.5926,10.4062,10.4062,4276106.1382917,0
+IBM.US,D,19820201,000000,10.3067,10.3702,10.2238,10.2433,4169573.0072872,0
+IBM.US,D,19820202,000000,10.3067,10.3858,10.2062,10.3067,3762291.3798053,0
+IBM.US,D,19820203,000000,10.2062,10.3516,10.0598,10.2637,4740002.9603935,0
+IBM.US,D,19820204,000000,10.2433,10.3858,10.0793,10.3516,4535453.7746475,0
+IBM.US,D,19820205,000000,10.3858,10.4736,10.2891,10.3516,4700437.2883842,0
+IBM.US,D,19820208,000000,10.1838,10.3067,10.0383,10.0598,3048185.9737044,0
+IBM.US,D,19820209,000000,10.0383,10.1047,9.97981,10.0383,5136929.2494834,0
+IBM.US,D,19820210,000000,10.1447,10.2062,10.0793,10.1262,5069964.8645053,0
+IBM.US,D,19820211,000000,10.0598,10.1447,9.96123,10.0207,2595859.7513574,0
+IBM.US,D,19820212,000000,10.0383,10.1047,9.97981,9.97981,1805653.9819385,0
+IBM.US,D,19820216,000000,10.0207,10.2062,9.83631,10.1838,4714433.287503,0
+IBM.US,D,19820217,000000,10.2433,10.3516,10.1447,10.1838,4284632.4366054,0
+IBM.US,D,19820218,000000,10.2637,10.3067,10.2238,10.2637,3885878.1321098,0
+IBM.US,D,19820219,000000,10.2062,10.3067,10.0793,10.2062,3618010.3454741,0
+IBM.US,D,19820222,000000,10.0598,10.2891,9.83631,9.87828,7145923.303839,0
+IBM.US,D,19820223,000000,9.91923,10.0383,9.77776,9.96123,4123302.9043358,0
+IBM.US,D,19820224,000000,9.99928,10.1672,9.83631,10.1447,4286460.4520112,0
+IBM.US,D,19820225,000000,10.1447,10.2238,10.0598,10.0793,3835348.4663547,0
+IBM.US,D,19820226,000000,10.0598,10.1262,9.99928,10.1262,2830247.3948486,0
+IBM.US,D,19820301,000000,10.1672,10.2637,10.0598,10.1672,4064859.6943099,0
+IBM.US,D,19820302,000000,10.0793,10.2062,9.96123,9.97981,3927277.967559,0
+IBM.US,D,19820303,000000,9.85681,9.96123,9.75727,9.79826,6446424.6015553,0
+IBM.US,D,19820304,000000,9.69188,9.81485,9.57379,9.67138,5402355.241998,0
+IBM.US,D,19820305,000000,9.6099,9.71042,9.51134,9.57379,6508520.7683759,0
+IBM.US,D,19820308,000000,9.54647,9.69188,9.38934,9.40788,4442915.6180895,0
+IBM.US,D,19820309,000000,9.54647,9.73092,9.34348,9.59527,7409529.4783262,0
+IBM.US,D,19820310,000000,9.67138,9.75727,9.59527,9.65284,3576005.9533604,0
+IBM.US,D,19820311,000000,9.65284,9.71042,9.51134,9.52695,5105276.0970724,0
+IBM.US,D,19820312,000000,9.44789,9.51134,9.38934,9.46546,4965252.5762004,0
+IBM.US,D,19820315,000000,9.51134,9.63332,9.38934,9.63332,3778727.1237007,0
+IBM.US,D,19820316,000000,9.51134,9.63332,9.363,9.38934,3830478.1988525,0
+IBM.US,D,19820317,000000,9.44789,9.51134,9.38934,9.38934,4477009.5399492,0
+IBM.US,D,19820318,000000,9.48596,9.54647,9.43131,9.46546,4697388.8882539,0
+IBM.US,D,19820319,000000,9.46546,9.48596,9.363,9.43131,3625316.2590635,0
+IBM.US,D,19820322,000000,9.6099,9.73092,9.46546,9.67138,4491006.5637405,0
+IBM.US,D,19820323,000000,9.69188,9.75727,9.6099,9.73092,4763745.6425506,0
+IBM.US,D,19820324,000000,9.67138,9.71042,9.63332,9.67138,3387890.4621651,0
+IBM.US,D,19820325,000000,9.75727,9.83631,9.67138,9.77776,3415895.7811429,0
+IBM.US,D,19820326,000000,9.71042,9.77776,9.65284,9.65284,3755597.1955866,0
+IBM.US,D,19820329,000000,9.73092,9.85681,9.6099,9.79826,2921561.0679929,0
+IBM.US,D,19820330,000000,9.83631,9.89196,9.75727,9.87828,4105041.1943793,0
+IBM.US,D,19820331,000000,9.83631,9.91923,9.75727,9.77776,4046596.9596811,0
+IBM.US,D,19820401,000000,9.89196,9.99928,9.79826,9.97981,3958930.0952976,0
+IBM.US,D,19820402,000000,10.0598,10.1262,9.97981,10.0598,5110146.3645746,0
+IBM.US,D,19820405,000000,10.0598,10.1047,9.99928,10.0598,2874686.4083771,0
+IBM.US,D,19820406,000000,10.0598,10.1262,9.97981,10.1047,2979392.5486481,0
+IBM.US,D,19820407,000000,10.1262,10.1672,10.0598,10.1047,3590009.1251855,0
+IBM.US,D,19820408,000000,10.1672,10.2238,10.0793,10.1838,3981454.4420749,0
+IBM.US,D,19820412,000000,10.1838,10.2238,10.1447,10.1672,2363306.2713057,0
+IBM.US,D,19820413,000000,10.2062,10.2637,10.1262,10.1447,2578208.7460991,0
+IBM.US,D,19820414,000000,10.2433,10.4736,10.0207,10.4062,7776621.4083602,0
+IBM.US,D,19820415,000000,10.4736,10.5722,10.3702,10.5722,6445820.0448908,0
+IBM.US,D,19820416,000000,10.5722,10.6102,10.5117,10.5527,4196963.5228773,0
+IBM.US,D,19820419,000000,10.5311,10.659,10.4062,10.4287,6943808.7395078,0
+IBM.US,D,19820420,000000,10.3858,10.4482,10.3067,10.3516,5435236.9765118,0
+IBM.US,D,19820421,000000,10.4062,10.4482,10.3516,10.4482,3118197.7341405,0
+IBM.US,D,19820422,000000,10.5311,10.5926,10.4736,10.5311,3931536.5056904,0
+IBM.US,D,19820423,000000,10.659,10.7547,10.5527,10.7547,7391263.6696805,0
+IBM.US,D,19820426,000000,10.7381,10.8171,10.6288,10.7957,5550299.4798471,0
+IBM.US,D,19820427,000000,10.6766,10.7547,10.5722,10.659,4009459.7610527,0
+IBM.US,D,19820428,000000,10.6102,10.6766,10.5527,10.6102,4366203.5254008,0
+IBM.US,D,19820429,000000,10.5311,10.5722,10.4931,10.4931,2992786.0404472,0
+IBM.US,D,19820430,000000,10.5311,10.5926,10.4736,10.5117,4621898.2049619,0
+IBM.US,D,19820503,000000,10.5311,10.5926,10.4736,10.5527,2341387.5058652,0
+IBM.US,D,19820504,000000,10.6102,10.6766,10.5527,10.5926,3028707.9777127,0
+IBM.US,D,19820505,000000,10.6288,10.6766,10.5926,10.659,5208768.0006529,0
+IBM.US,D,19820506,000000,10.6288,10.659,10.5926,10.6102,4731476.6620797,0
+IBM.US,D,19820507,000000,10.6288,10.659,10.5926,10.5926,2970264.7676868,0
+IBM.US,D,19820510,000000,10.5311,10.6102,10.4482,10.4482,3468862.1176575,0
+IBM.US,D,19820511,000000,10.5311,10.5926,10.4736,10.5311,2267116.1826254,0
+IBM.US,D,19820512,000000,10.4931,10.5722,10.3858,10.4482,3181512.2363409,0
+IBM.US,D,19820513,000000,10.4736,10.5117,10.4062,10.4062,2240327.1496827,0
+IBM.US,D,19820514,000000,10.4482,10.4736,10.4062,10.4062,2829025.9854518,0
+IBM.US,D,19820517,000000,10.3516,10.4287,10.2637,10.2891,3658797.4268802,0
+IBM.US,D,19820518,000000,10.3067,10.3516,10.2637,10.2637,2720661.7650246,0
+IBM.US,D,19820519,000000,10.2891,10.3516,10.2062,10.2238,2906340.5854604,0
+IBM.US,D,19820520,000000,10.2238,10.3067,10.1447,10.3067,3282571.5678511,0
+IBM.US,D,19820521,000000,10.2637,10.3067,10.2062,10.2433,5019431.1000609,0
+IBM.US,D,19820524,000000,10.2062,10.2433,10.1447,10.1838,2488103.1616114,0
+IBM.US,D,19820525,000000,10.1838,10.2433,10.1262,10.1262,2816850.8290326,0
+IBM.US,D,19820526,000000,10.1447,10.2062,10.0793,10.1447,3051231.2998177,0
+IBM.US,D,19820527,000000,10.1672,10.2062,10.1047,10.1447,2592208.8439072,0
+IBM.US,D,19820528,000000,10.1047,10.1672,10.0207,10.0598,3574786.5933084,0
+IBM.US,D,19820601,000000,10.0793,10.1262,10.0383,10.1047,2512457.5731392,0
+IBM.US,D,19820602,000000,10.1262,10.1672,10.0598,10.1447,3756203.8015957,0
+IBM.US,D,19820603,000000,10.1047,10.1672,10.0207,10.0598,2744403.4225093,0
+IBM.US,D,19820604,000000,9.96123,10.0793,9.83631,9.85681,2450356.2829571,0
+IBM.US,D,19820607,000000,9.83631,9.91923,9.73579,9.81485,5018216.8633704,0
+IBM.US,D,19820608,000000,9.65284,9.79826,9.51134,9.52695,12387565.8663,0
+IBM.US,D,19820609,000000,9.51134,9.59527,9.40788,9.51134,6531047.1644978,0
+IBM.US,D,19820610,000000,9.57379,9.65284,9.48596,9.6099,4165313.4444833,0
+IBM.US,D,19820611,000000,9.75727,9.83631,9.67138,9.75727,6523136.694244,0
+IBM.US,D,19820614,000000,9.71042,9.73579,9.67138,9.67138,2413835.9370608,0
+IBM.US,D,19820615,000000,9.71042,9.77776,9.63332,9.77776,3242393.1417987,0
+IBM.US,D,19820616,000000,9.75727,9.81485,9.69188,9.73579,2834506.9576524,0
+IBM.US,D,19820617,000000,9.63332,9.69188,9.55135,9.57379,5284257.6592726,0
+IBM.US,D,19820618,000000,9.57379,9.59527,9.55135,9.55135,2029079.6810286,0
+IBM.US,D,19820621,000000,9.65284,9.75727,9.52695,9.59527,4242019.3891381,0
+IBM.US,D,19820622,000000,9.71042,9.79826,9.6099,9.79826,3597917.5460948,0
+IBM.US,D,19820623,000000,9.91923,10.0598,9.75727,9.99928,5076056.5414042,0
+IBM.US,D,19820624,000000,9.96123,10.0207,9.87828,9.89196,4204272.5104836,0
+IBM.US,D,19820625,000000,9.87828,9.91923,9.83631,9.85681,2731009.9307103,0
+IBM.US,D,19820628,000000,9.96123,10.0598,9.83631,9.99928,2767539.4986573,0
+IBM.US,D,19820629,000000,9.97981,10.0383,9.91923,9.99928,2102140.8662673,0
+IBM.US,D,19820630,000000,9.99928,10.0598,9.91923,9.91923,4391169.6662992,0
+IBM.US,D,19820701,000000,9.91923,9.96123,9.85681,9.91923,2386439.2734367,0
+IBM.US,D,19820702,000000,9.87828,9.91923,9.81485,9.81485,1766085.235912,0
+IBM.US,D,19820706,000000,9.83631,9.94078,9.71042,9.87828,2184324.7091056,0
+IBM.US,D,19820707,000000,9.96123,10.0207,9.87828,9.97981,3885878.1321098,0
+IBM.US,D,19820708,000000,9.94078,10.0793,9.77776,10.0598,5868084.178195,0
+IBM.US,D,19820709,000000,10.1447,10.2238,10.0383,10.2238,7592159.8986318,0
+IBM.US,D,19820712,000000,10.7723,10.9401,10.5926,10.9401,10276903.82508,0
+IBM.US,D,19820713,000000,10.5311,10.6288,10.3282,10.5527,9474522.8992419,0
+IBM.US,D,19820714,000000,10.6288,10.9401,10.5926,10.9401,10276903.82508,0
+IBM.US,D,19820715,000000,10.9596,11.0435,10.86,10.9196,9610896.5373364,0
+IBM.US,D,19820716,000000,10.9791,11.0865,10.8825,10.9196,8843219.2133839,0
+IBM.US,D,19820719,000000,10.8171,10.901,10.7381,10.7723,6073856.8226824,0
+IBM.US,D,19820720,000000,10.9196,11.065,10.7723,11.024,7956215.7246032,0
+IBM.US,D,19820721,000000,11.1236,11.2289,10.9997,11.0435,7758966.3044127,0
+IBM.US,D,19820722,000000,10.9596,11.024,10.8825,10.901,6308233.1947782,0
+IBM.US,D,19820723,000000,10.9196,10.9596,10.86,10.8825,2459493.2859692,0
+IBM.US,D,19820726,000000,10.8415,10.901,10.7547,10.7723,2390093.2549037,0
+IBM.US,D,19820727,000000,10.7723,10.8415,10.7176,10.7176,2395568.0790704,0
+IBM.US,D,19820728,000000,10.6288,10.7957,10.6102,10.6102,4111129.7972612,0
+IBM.US,D,19820729,000000,10.6288,10.7381,10.5311,10.7176,3495038.3965572,0
+IBM.US,D,19820730,000000,10.7723,10.8415,10.7176,10.7381,2989744.8130231,0
+IBM.US,D,19820802,000000,10.901,10.9791,10.8171,10.9196,3815868.4210184,0
+IBM.US,D,19820803,000000,10.901,10.9997,10.7957,10.7957,3963194.781463,0
+IBM.US,D,19820804,000000,10.7723,10.8171,10.7176,10.7381,5174067.4727841,0
+IBM.US,D,19820805,000000,10.5117,10.5926,10.4287,10.4482,4192704.9847459,0
+IBM.US,D,19820806,000000,10.4062,10.5117,10.3067,10.3282,2060129.3014475,0
+IBM.US,D,19820809,000000,10.2891,10.3516,10.2062,10.3516,4100779.5822309,0
+IBM.US,D,19820810,000000,10.3702,10.4287,10.3067,10.3067,6602279.3096582,0
+IBM.US,D,19820811,000000,10.2637,10.3282,10.2062,10.2062,4524490.8055741,0
+IBM.US,D,19820812,000000,10.2238,10.2891,10.1672,10.1838,3379365.1885236,0
+IBM.US,D,19820813,000000,10.2433,10.3067,10.1838,10.2891,3542521.7115267,0
+IBM.US,D,19820816,000000,10.3516,10.4062,10.2637,10.2891,3253960.6675364,0
+IBM.US,D,19820817,000000,10.5722,10.8171,10.3067,10.7957,7197063.6742925,0
+IBM.US,D,19820818,000000,10.9196,11.065,10.7547,10.7547,10391970.427104,0
+IBM.US,D,19820819,000000,10.7957,10.9196,10.6766,10.7957,8286174.5546981,0
+IBM.US,D,19820820,000000,11.024,11.2289,10.7957,11.1646,8256349.4176929,0
+IBM.US,D,19820823,000000,11.2289,11.3764,11.0865,11.346,9408167.1696175,0
+IBM.US,D,19820824,000000,11.2465,11.3246,11.145,11.1889,9076988.9794707,0
+IBM.US,D,19820825,000000,11.3246,11.47,11.1889,11.31,8689800.1513683,0
+IBM.US,D,19820826,000000,11.4124,11.5315,11.2914,11.31,9011849.5358814,0
+IBM.US,D,19820827,000000,11.268,11.3246,11.1889,11.2914,4197577.3015927,0
+IBM.US,D,19820830,000000,11.3246,11.4544,11.1889,11.4339,4757050.4336596,0
+IBM.US,D,19820831,000000,11.5129,11.6144,11.392,11.5315,7518498.255418,0
+IBM.US,D,19820901,000000,11.4905,11.6144,11.3764,11.4124,6802570.9819452,0
+IBM.US,D,19820902,000000,11.5764,11.7833,11.346,11.6759,5781633.5998467,0
+IBM.US,D,19820903,000000,11.9248,12.1092,11.7159,11.8008,10122881.231072,0
+IBM.US,D,19820907,000000,11.8184,11.8984,11.7403,11.8604,6826310.5900853,0
+IBM.US,D,19820908,000000,11.9248,12.0429,11.8008,11.8604,8705022.6832453,0
+IBM.US,D,19820909,000000,11.8604,11.9833,11.7403,11.7609,4755223.442926,0
+IBM.US,D,19820910,000000,11.6945,11.8008,11.5764,11.6759,5763372.9145624,0
+IBM.US,D,19820913,000000,11.8008,11.9443,11.6359,11.9248,4429520.0769459,0
+IBM.US,D,19820914,000000,11.9648,12.1092,11.8184,11.8604,7427791.1882828,0
+IBM.US,D,19820915,000000,11.9443,12.0429,11.8184,12.0048,5727454.0513137,0
+IBM.US,D,19820916,000000,12.1288,12.2693,11.9833,12.1288,8582044.5862947,0
+IBM.US,D,19820917,000000,12.1473,12.2263,12.0624,12.1288,4424653.908133,0
+IBM.US,D,19820920,000000,12.1288,12.2263,12.0048,12.2263,4943945.5401306,0
+IBM.US,D,19820921,000000,12.3922,12.5542,12.2263,12.5542,8046320.2844187,0
+IBM.US,D,19820922,000000,12.5348,12.6997,12.3522,12.3522,9765525.7373534,0
+IBM.US,D,19820923,000000,12.4313,12.5348,12.3122,12.4977,7634172.488124,0
+IBM.US,D,19820924,000000,12.4509,12.5181,12.3718,12.4313,5400535.4239707,0
+IBM.US,D,19820927,000000,12.4977,12.5972,12.3922,12.5348,2986092.8809007,0
+IBM.US,D,19820928,000000,12.5542,12.6353,12.4761,12.4761,5286082.6006615,0
+IBM.US,D,19820929,000000,12.3522,12.4977,12.1883,12.2263,5059007.0187935,0
+IBM.US,D,19820930,000000,12.1288,12.2459,11.9833,12.0048,6075065.9360114,0
+IBM.US,D,19821001,000000,12.1092,12.2087,12.0048,12.1288,4550669.1338184,0
+IBM.US,D,19821004,000000,12.1092,12.2087,11.9833,12.1883,3743418.9651504,0
+IBM.US,D,19821005,000000,12.3318,12.4509,12.2087,12.2937,4579893.8128483,0
+IBM.US,D,19821006,000000,12.6353,12.9251,12.3318,12.9251,8194855.7581921,0
+IBM.US,D,19821007,000000,12.9837,13.1476,12.8246,13.1476,1263842.1018528,0
+IBM.US,D,19821008,000000,13.1271,13.2706,12.9622,13.2706,8172939.0420963,0
+IBM.US,D,19821011,000000,13.5819,13.8249,13.3126,13.659,8762244.4838746,0
+IBM.US,D,19821012,000000,13.619,13.8034,13.4755,13.5331,9134214.8787891,0
+IBM.US,D,19821013,000000,13.5624,13.7654,13.292,13.659,8534561.2713252,0
+IBM.US,D,19821014,000000,13.214,13.3955,13.009,13.1066,7030861.825176,0
+IBM.US,D,19821015,000000,13.048,13.1476,12.9251,13.009,7418656.2346153,0
+IBM.US,D,19821018,000000,13.048,13.5819,13.0296,13.5819,6912147.3897183,0
+IBM.US,D,19821019,000000,13.4755,13.659,13.292,13.4365,7399782.795288,0
+IBM.US,D,19821020,000000,13.5819,13.8249,13.333,13.8249,6955977.7478931,0
+IBM.US,D,19821021,000000,13.6424,13.861,13.4179,13.861,7335253.0317248,0
+IBM.US,D,19821022,000000,13.699,13.861,13.5331,13.5331,6934065.1304865,0
+IBM.US,D,19821025,000000,13.252,13.3955,13.089,13.089,6535922.5553615,0
+IBM.US,D,19821026,000000,13.214,13.4365,12.9837,13.4179,7666431.2218717,0
+IBM.US,D,19821027,000000,13.333,13.4755,13.1691,13.3516,5716493.131585,0
+IBM.US,D,19821028,000000,13.1691,13.333,13.009,13.0296,6590708.7099035,0
+IBM.US,D,19821029,000000,13.0696,13.1691,12.9437,13.0696,4300462.599164,0
+IBM.US,D,19821101,000000,13.1691,13.333,13.009,13.333,5066920.5630643,0
+IBM.US,D,19821102,000000,13.4579,13.5819,13.333,13.3955,6303971.5826298,0
+IBM.US,D,19821103,000000,13.7195,13.9869,13.4579,13.9508,9062988.8816626,0
+IBM.US,D,19821104,000000,13.8454,13.9684,13.699,13.7449,9967636.2029952,0
+IBM.US,D,19821105,000000,13.8034,13.9011,13.6795,13.7858,6059238.8474697,0
+IBM.US,D,19821108,000000,13.6424,13.699,13.5819,13.6424,4373513.5376795,0
+IBM.US,D,19821109,000000,13.861,14.0484,13.6795,14.0308,6051934.983225,0
+IBM.US,D,19821110,000000,13.9293,14.1519,13.699,13.8034,5804769.6759946,0
+IBM.US,D,19821111,000000,13.8249,13.9684,13.659,13.9684,3362322.8386192,0
+IBM.US,D,19821112,000000,13.8034,13.9684,13.6424,13.9684,5147888.1198675,0
+IBM.US,D,19821115,000000,13.4755,13.5331,13.4179,13.4579,5548470.439769,0
+IBM.US,D,19821116,000000,13.4365,13.6014,13.252,13.4365,6002620.5788327,0
+IBM.US,D,19821117,000000,13.659,13.8249,13.4755,13.7449,5376181.0124429,0
+IBM.US,D,19821118,000000,13.7449,13.8249,13.659,13.699,4345514.3667356,0
+IBM.US,D,19821119,000000,13.6795,13.8034,13.5624,13.659,4214621.7008417,0
+IBM.US,D,19821122,000000,13.3779,13.5819,13.1691,13.1691,3849954.1454996,0
+IBM.US,D,19821123,000000,13.3126,13.4365,13.1925,13.292,4677297.1135469,0
+IBM.US,D,19821124,000000,13.4579,13.5331,13.3779,13.5331,4356465.0397411,0
+IBM.US,D,19821126,000000,13.6424,13.6795,13.5819,13.6424,2293294.5108697,0
+IBM.US,D,19821129,000000,13.5624,13.699,13.4179,13.495,3148027.9945071,0
+IBM.US,D,19821130,000000,13.8249,14.1519,13.495,14.1519,6184048.0338431,0
+IBM.US,D,19821201,000000,14.2788,14.4349,14.0933,14.1519,9284583.49133,0
+IBM.US,D,19821202,000000,14.3763,14.6017,14.1519,14.4349,9369811.6356094,0
+IBM.US,D,19821203,000000,14.5002,14.6193,14.3763,14.4349,4697996.5189353,0
+IBM.US,D,19821206,000000,14.8681,15.3347,14.3763,15.1687,7025385.976337,0
+IBM.US,D,19821207,000000,15.5191,15.7699,15.2556,15.5659,10409010.727664,0
+IBM.US,D,19821208,000000,15.7026,15.9554,15.4616,15.4616,7996396.2000003,0
+IBM.US,D,19821209,000000,15.4205,15.7026,15.1327,15.3142,6809265.1661639,0
+IBM.US,D,19821210,000000,15.3347,15.5659,15.1111,15.1687,5829118.9641608,0
+IBM.US,D,19821213,000000,15.3815,15.4996,15.236,15.3571,3982672.7774547,0
+IBM.US,D,19821214,000000,15.2761,15.7465,14.8038,14.8897,7837505.3878349,0
+IBM.US,D,19821215,000000,14.7832,14.9687,14.5783,14.6193,7944650.2482101,0
+IBM.US,D,19821216,000000,14.7832,14.9248,14.6447,14.8487,6075065.9360114,0
+IBM.US,D,19821217,000000,15.236,15.48,14.9687,15.2761,6958414.4186528,0
+IBM.US,D,19821220,000000,15.2761,15.48,15.0536,15.1327,3737335.48563,0
+IBM.US,D,19821221,000000,15.441,15.7026,15.1687,15.6655,5297040.4463733,0
+IBM.US,D,19821222,000000,15.5455,15.7699,15.2976,15.2976,6177949.1842382,0
+IBM.US,D,19821223,000000,15.3815,15.4616,15.2976,15.3142,3591836.115919,0
+IBM.US,D,19821227,000000,15.5659,15.8489,15.2761,15.7699,3938840.3699352,0
+IBM.US,D,19821228,000000,15.645,15.7699,15.4996,15.5659,4107474.7911219,0
+IBM.US,D,19821229,000000,15.7699,15.9124,15.6031,15.8089,4869670.1182014,0
+IBM.US,D,19821230,000000,15.8489,16.0324,15.6655,15.729,4416127.6098192,0
+IBM.US,D,19821231,000000,15.8089,15.887,15.729,15.7465,2275032.8009131,0
+IBM.US,D,19830103,000000,15.4996,15.8695,15.1327,15.2186,4630422.4539311,0
+IBM.US,D,19830104,000000,15.3815,15.645,15.1111,15.645,5570996.8358909,0
+IBM.US,D,19830105,000000,15.6821,15.8265,15.5455,15.7026,5788940.5381084,0
+IBM.US,D,19830106,000000,15.8695,16.1173,15.6245,15.972,6235178.1575735,0
+IBM.US,D,19830107,000000,15.9554,16.0979,15.7885,15.8089,6456779.9399472,0
+IBM.US,D,19830110,000000,15.972,16.2354,15.7026,16.0324,6783086.8379196,0
+IBM.US,D,19830111,000000,15.9895,16.0979,15.8695,16.0324,5180151.9769768,0
+IBM.US,D,19830112,000000,16.2168,16.3799,16.0324,16.0519,9289459.9068661,0
+IBM.US,D,19830113,000000,16.1574,16.2354,16.0519,16.1369,4474573.893862,0
+IBM.US,D,19830114,000000,16.2354,16.3419,16.1173,16.2168,5320783.1285304,0
+IBM.US,D,19830117,000000,16.3603,16.4833,16.2354,16.2354,6968764.633683,0
+IBM.US,D,19830118,000000,16.2823,16.4208,16.1173,16.3008,6179172.6429795,0
+IBM.US,D,19830119,000000,16.1369,16.3994,15.8695,16.1173,5897305.7832079,0
+IBM.US,D,19830120,000000,15.9895,16.1574,15.8265,16.0139,3821949.8511941,0
+IBM.US,D,19830121,000000,15.6655,15.9554,15.3815,15.48,10867427.602238,0
+IBM.US,D,19830124,000000,15.2556,15.4001,15.0917,15.3571,8994802.0626153,0
+IBM.US,D,19830125,000000,15.6031,15.7465,15.441,15.7026,6901191.5933511,0
+IBM.US,D,19830126,000000,15.6245,15.729,15.5191,15.5659,5129018.7792295,0
+IBM.US,D,19830127,000000,15.8489,16.0324,15.6655,15.972,4825236.2280345,0
+IBM.US,D,19830128,000000,16.0139,16.1173,15.887,15.9348,3858481.4684857,0
+IBM.US,D,19830131,000000,16.0139,16.1749,15.8265,16.1749,3495641.9285494,0
+IBM.US,D,19830201,000000,16.0519,16.2354,15.8695,15.8695,4019200.296057,0
+IBM.US,D,19830202,000000,15.7465,15.9124,15.5865,15.7026,6829962.5222077,0
+IBM.US,D,19830203,000000,15.645,15.7026,15.5659,15.6245,4970123.8683748,0
+IBM.US,D,19830204,000000,15.7885,15.9554,15.6031,15.9348,5083359.3809766,0
+IBM.US,D,19830207,000000,15.9554,16.0979,15.8089,15.887,3429897.9282956,0
+IBM.US,D,19830208,000000,15.7465,15.9348,15.5455,15.5659,3917536.4078823,0
+IBM.US,D,19830209,000000,15.4996,15.6245,15.3639,15.4616,5556387.0580567,0
+IBM.US,D,19830210,000000,15.7026,15.8489,15.5659,15.7699,4694949.1434774,0
+IBM.US,D,19830211,000000,15.8489,15.9895,15.7026,15.7699,4815490.5696685,0
+IBM.US,D,19830214,000000,16.0715,16.2823,15.8695,16.1974,6971199.255098,0
+IBM.US,D,19830215,000000,16.3008,16.4394,16.1574,16.1749,8235645.9136153,0
+IBM.US,D,19830216,000000,16.2354,16.3994,16.0715,16.0979,5720146.0883797,0
+IBM.US,D,19830217,000000,16.0324,16.1974,15.8695,16.0979,6799521.5571427,0
+IBM.US,D,19830218,000000,16.1749,16.2823,16.0715,16.1369,4087990.6470964,0
+IBM.US,D,19830222,000000,16.0715,16.2823,15.8695,15.887,4543971.8755828,0
+IBM.US,D,19830223,000000,16.0324,16.1574,15.887,16.1574,3893791.6763806,0
+IBM.US,D,19830224,000000,16.4208,16.6043,16.2354,16.5038,8313573.2676668,0
+IBM.US,D,19830225,000000,16.4648,16.5614,16.3603,16.4208,6405024.7661061,0
+IBM.US,D,19830228,000000,16.3203,16.4394,16.1974,16.1974,5543598.1229222,0
+IBM.US,D,19830301,000000,16.4833,16.6726,16.3008,16.6502,6736211.1536315,0
+IBM.US,D,19830302,000000,16.7058,16.8503,16.5614,16.7058,8085889.0304451,0
+IBM.US,D,19830303,000000,16.7058,16.8503,16.5614,16.6726,5134494.6280685,0
+IBM.US,D,19830304,000000,16.6502,16.7302,16.5448,16.7302,4174444.2994616,0
+IBM.US,D,19830307,000000,16.7869,16.9108,16.6502,16.8503,4862973.8846381,0
+IBM.US,D,19830308,000000,16.6209,16.8922,16.3603,16.5038,4819751.1571447,0
+IBM.US,D,19830309,000000,16.6043,16.7488,16.4648,16.7302,4607289.4518001,0
+IBM.US,D,19830310,000000,16.5849,16.7869,16.3799,16.3994,4079470.4968164,0
+IBM.US,D,19830311,000000,16.4394,16.5282,16.3419,16.4833,3071324.099197,0
+IBM.US,D,19830314,000000,16.4394,16.5448,16.3203,16.4394,4017986.0593665,0
+IBM.US,D,19830315,000000,16.4394,16.5282,16.3603,16.5038,4217669.0762996,0
+IBM.US,D,19830316,000000,16.3203,16.4833,16.1574,16.1749,4307163.956089,0
+IBM.US,D,19830317,000000,16.1974,16.2354,16.1369,16.1749,4059989.4268077,0
+IBM.US,D,19830318,000000,16.2168,16.3603,16.2168,16.3419,3937014.403874,0
+IBM.US,D,19830321,000000,16.3994,16.5448,16.2354,16.4833,6033674.2979407,0
+IBM.US,D,19830322,000000,16.5038,16.5448,16.3603,16.3799,3660012.6882431,0
+IBM.US,D,19830323,000000,16.3994,16.8337,16.3994,16.7058,5753020.6501874,0
+IBM.US,D,19830324,000000,16.7488,16.8747,16.5849,16.7302,5681789.5296993,0
+IBM.US,D,19830325,000000,16.7302,16.8922,16.6502,16.7058,3976580.0758835,0
+IBM.US,D,19830328,000000,16.7058,16.8337,16.6502,16.7488,3034185.8758963,0
+IBM.US,D,19830329,000000,16.7869,17.0171,16.7673,16.8337,4777749.839048,0
+IBM.US,D,19830330,000000,16.9967,17.0962,16.8922,17.0561,5034658.7552996,0
+IBM.US,D,19830331,000000,17.1382,17.1576,16.6209,16.6502,3659411.2055955,0
+IBM.US,D,19830404,000000,16.6209,16.7673,16.5448,16.7488,4063643.4082748,0
+IBM.US,D,19830405,000000,16.8922,16.8922,16.6726,16.6882,4333333.0622824,0
+IBM.US,D,19830406,000000,16.6882,16.8093,16.5614,16.7869,5222770.1478057,0
+IBM.US,D,19830407,000000,16.8093,16.9108,16.6882,16.8922,3695937.6995256,0
+IBM.US,D,19830408,000000,16.8922,17.0171,16.7869,16.9967,5443760.2008087,0
+IBM.US,D,19830411,000000,17.3011,17.4661,17.1138,17.4436,10052260.815282,0
+IBM.US,D,19830412,000000,17.4436,17.5705,17.3382,17.5031,6386160.5488297,0
+IBM.US,D,19830413,000000,17.591,17.8311,17.5705,17.7939,5958791.2453302,0
+IBM.US,D,19830414,000000,17.8115,17.996,17.55,17.917,6133509.1460373,0
+IBM.US,D,19830415,000000,17.9794,18.076,17.9345,18.0135,4834361.9596512,0
+IBM.US,D,19830418,000000,18.0135,18.4234,17.996,18.4234,6212045.1554425,0
+IBM.US,D,19830419,000000,18.3063,18.3434,18.1619,18.2399,5658049.9215591,0
+IBM.US,D,19830420,000000,18.2869,18.8558,18.2869,18.8372,5908869.2102565,0
+IBM.US,D,19830421,000000,18.8372,18.8978,18.6752,18.8168,6524350.9309345,0
+IBM.US,D,19830422,000000,18.8168,19.2842,18.7719,19.1827,4918372.793223,0
+IBM.US,D,19830425,000000,18.8978,19.1612,18.6079,18.7338,4718693.8749791,0
+IBM.US,D,19830426,000000,18.8978,19.1827,18.5894,19.1612,5728671.3620212,0
+IBM.US,D,19830427,000000,19.1612,19.3047,18.8168,18.9768,5545426.138328,0
+IBM.US,D,19830428,000000,19.0988,19.2267,18.9543,19.1827,4659639.9602548,0
+IBM.US,D,19830429,000000,19.1192,19.2451,18.9768,19.1418,4651117.7606303,0
+IBM.US,D,19830502,000000,18.9768,19.1612,18.7719,18.8168,5922868.2833924,0
+IBM.US,D,19830503,000000,18.8168,18.9543,18.7513,18.8978,5537512.5940572,0
+IBM.US,D,19830504,000000,19.0021,19.1192,18.8772,19.0607,3730636.1780498,0
+IBM.US,D,19830505,000000,18.8558,18.9543,18.7513,18.9348,3501733.6054483,0
+IBM.US,D,19830506,000000,18.9173,19.3886,18.8978,19.2451,5247121.4853166,0
+IBM.US,D,19830509,000000,19.2451,19.3428,19.0832,19.2267,3818909.6484424,0
+IBM.US,D,19830510,000000,19.1612,19.2451,19.0988,19.1192,2758407.6190067,0
+IBM.US,D,19830511,000000,19.0832,19.1418,18.8558,18.8978,2996440.0219142,0
+IBM.US,D,19830512,000000,18.9768,18.9768,18.8168,18.8978,2860687.3352414,0
+IBM.US,D,19830513,000000,18.9348,19.0832,18.9173,19.0607,2585513.6350163,0
+IBM.US,D,19830516,000000,18.6548,18.8558,18.6548,18.8558,4072163.5585547,0
+IBM.US,D,19830517,000000,18.6752,18.8168,18.5103,18.6548,4395428.2044307,0
+IBM.US,D,19830518,000000,18.6918,18.7719,18.1209,18.6548,4882459.053336,0
+IBM.US,D,19830519,000000,18.3063,18.402,18.076,18.2,4100169.9022048,0
+IBM.US,D,19830520,000000,18.1209,18.2869,18.0369,18.1209,3280743.5524453,0
+IBM.US,D,19830523,000000,17.957,18.4693,17.957,18.402,4949428.5616757,0
+IBM.US,D,19830524,000000,18.5103,18.8168,18.4898,18.7513,4050854.4731402,0
+IBM.US,D,19830525,000000,18.7914,18.9173,18.5464,18.9173,5135711.938776,0
+IBM.US,D,19830526,000000,18.8168,18.9543,18.6918,18.7123,3943709.612765,0
+IBM.US,D,19830527,000000,18.7719,18.8168,18.4693,18.4898,2461928.9320563,0
+IBM.US,D,19830531,000000,18.402,18.4693,18.0369,18.2,4473349.4104483,0
+IBM.US,D,19830601,000000,18.2,18.3063,18.0369,18.3063,5420016.4939793,0
+IBM.US,D,19830602,000000,18.3854,18.6323,18.2,18.5679,4888546.6315456,0
+IBM.US,D,19830603,000000,18.5679,18.7914,18.4898,18.6548,4027725.5696984,0
+IBM.US,D,19830606,000000,18.7123,19.0021,18.5894,18.9348,3443286.2967331,0
+IBM.US,D,19830607,000000,18.9348,19.0197,18.4898,18.5103,4817930.314445,0
+IBM.US,D,19830608,000000,18.4234,18.7719,18.4234,18.5464,5063268.6309419,0
+IBM.US,D,19830609,000000,18.5894,18.7338,18.5103,18.6079,4092865.0132878,0
+IBM.US,D,19830610,000000,18.6548,18.7513,18.5894,18.6918,2554468.1132867,0
+IBM.US,D,19830613,000000,18.8558,19.1827,18.6752,19.1827,4491621.3671281,0
+IBM.US,D,19830614,000000,19.1827,19.5926,19.1418,19.3047,5914347.1084401,0
+IBM.US,D,19830615,000000,19.3428,19.8005,19.3242,19.8005,7124618.3171138,0
+IBM.US,D,19830616,000000,19.9215,20.106,19.8766,19.9215,7508759.7697584,0
+IBM.US,D,19830617,000000,19.9215,20.0386,19.6707,19.8142,3807951.8027306,0
+IBM.US,D,19830620,000000,19.901,20.0864,19.8766,19.9595,3947364.6189044,0
+IBM.US,D,19830621,000000,20.022,20.2269,19.7371,20.144,5035876.0660071,0
+IBM.US,D,19830622,000000,20.2055,20.3714,20.0386,20.2055,4470311.2570413,0
+IBM.US,D,19830623,000000,20.2055,20.2416,20.0864,20.1665,3543133.4408974,0
+IBM.US,D,19830624,000000,20.144,20.2689,20.0572,20.1245,2717613.3648943,0
+IBM.US,D,19830627,000000,20.0864,20.0864,19.6707,19.7761,3305098.9886453,0
+IBM.US,D,19830628,000000,19.8142,19.857,19.2627,19.3047,5147888.1198675,0
+IBM.US,D,19830629,000000,19.4101,19.7761,19.2842,19.6356,4077645.5554275,0
+IBM.US,D,19830630,000000,19.7137,19.8005,19.5926,19.6707,3386064.4961039,0
+IBM.US,D,19830701,000000,19.7371,19.8366,19.6911,19.8005,2271378.8194461,0
+IBM.US,D,19830705,000000,19.5077,19.5721,19.4101,19.5077,5742670.435157,0
+IBM.US,D,19830706,000000,19.6112,19.9215,19.4687,19.901,4134872.4794183,0
+IBM.US,D,19830707,000000,19.901,20.0864,19.5926,19.5926,5877822.6638547,0
+IBM.US,D,19830708,000000,19.7371,19.8766,19.6707,19.8766,2645784.8604479,0
+IBM.US,D,19830711,000000,19.9215,20.1811,19.8766,20.1665,4728439.5333449,0
+IBM.US,D,19830712,000000,20.1245,20.2055,19.7371,19.7761,5513160.2318741,0
+IBM.US,D,19830713,000000,19.7565,19.9215,19.6707,19.8366,3773249.2255171,0
+IBM.US,D,19830714,000000,19.9215,20.2924,19.901,19.9595,7144100.4117947,0
+IBM.US,D,19830715,000000,19.901,19.9215,19.5555,19.6521,5687271.526572,0
+IBM.US,D,19830718,000000,19.6521,19.7137,19.4872,19.6112,4970737.6470901,0
+IBM.US,D,19830719,000000,19.6521,19.8766,19.6356,19.7761,4450218.457662,0
+IBM.US,D,19830720,000000,19.9595,20.5129,19.9595,20.5129,7996999.7319925,0
+IBM.US,D,19830721,000000,20.4729,20.6583,20.2055,20.5324,5690318.90203,0
+IBM.US,D,19830722,000000,20.4407,20.5324,20.348,20.348,3054887.3306294,0
+IBM.US,D,19830725,000000,20.2055,20.6583,20.2055,20.592,4522664.8395129,0
+IBM.US,D,19830726,000000,20.6115,20.7774,20.4953,20.5714,4744875.2772403,0
+IBM.US,D,19830727,000000,20.6369,20.6973,20.0572,20.1811,4783835.367913,0
+IBM.US,D,19830728,000000,20.1665,20.3108,19.8766,19.9595,4355250.8030506,0
+IBM.US,D,19830729,000000,19.9215,19.9595,19.5263,19.6911,7576329.7360732,0
+IBM.US,D,19830801,000000,19.6707,19.857,19.6707,19.7565,4913499.4517039,0
+IBM.US,D,19830802,000000,19.8142,19.8766,19.6521,19.7137,3098715.6394596,0
+IBM.US,D,19830803,000000,19.7137,19.857,19.4872,19.8366,4992651.2891691,0
+IBM.US,D,19830804,000000,19.5555,19.6112,19.2267,19.5555,5405404.6668006,0
+IBM.US,D,19830805,000000,19.4687,19.6521,19.4687,19.5926,4363770.9533305,0
+IBM.US,D,19830808,000000,19.5077,19.6112,19.3886,19.4687,3344060.1039902,0
+IBM.US,D,19830809,000000,19.5321,19.5555,19.0832,19.3242,7198888.6156813,0
+IBM.US,D,19830810,000000,19.2627,19.4687,19.1418,19.3242,5441320.4560322,0
+IBM.US,D,19830811,000000,19.3886,19.4872,19.2267,19.2627,2620820.7688942,0
+IBM.US,D,19830812,000000,19.3047,19.4481,19.2842,19.3886,2331038.3155071,0
+IBM.US,D,19830815,000000,19.5721,19.8766,19.4872,19.7224,6664375.4764789,0
+IBM.US,D,19830816,000000,19.7565,19.9595,19.6911,19.901,4365601.018081,0
+IBM.US,D,19830817,000000,19.901,20.2055,19.901,20.1245,5272078.4041641,0
+IBM.US,D,19830818,000000,20.1811,20.2416,19.857,19.901,4508054.0370064,0
+IBM.US,D,19830819,000000,19.9429,20.0386,19.8142,20.0386,2427835.0101967,0
+IBM.US,D,19830822,000000,20.106,20.1665,19.7371,19.8366,4067297.3897418,0
+IBM.US,D,19830823,000000,19.7565,19.7761,19.3886,19.5321,7158098.4602581,0
+IBM.US,D,19830824,000000,19.3886,19.4687,18.9768,19.0607,5932613.9417582,0
+IBM.US,D,19830825,000000,19.0988,19.1192,18.8558,19.0197,5645869.6417783,0
+IBM.US,D,19830826,000000,18.9173,19.3428,18.9173,19.2842,4147649.118485,0
+IBM.US,D,19830829,000000,19.1827,19.5077,19.1192,19.4687,3106630.2084027,0
+IBM.US,D,19830830,000000,19.4687,19.5077,19.1827,19.2061,4212185.0300822,0
+IBM.US,D,19830831,000000,19.2451,19.5555,19.1612,19.5555,3764122.4692281,0
+IBM.US,D,19830901,000000,19.5721,19.5721,19.3242,19.4101,3784820.8499442,0
+IBM.US,D,19830902,000000,19.4101,19.5926,19.3886,19.5926,3341015.8025493,0
+IBM.US,D,19830906,000000,19.7224,19.9429,19.6356,19.9429,4860543.3619124,0
+IBM.US,D,19830907,000000,19.9215,20.106,19.8005,20.022,5503420.7215421,0
+IBM.US,D,19830908,000000,19.9995,20.2055,19.901,19.9995,3861525.7699266,0
+IBM.US,D,19830909,000000,19.9995,20.106,19.857,19.9995,2408960.5461971,0
+IBM.US,D,19830912,000000,20.1665,20.1811,19.8142,19.8766,6745954.7626527,0
+IBM.US,D,19830913,000000,19.8366,19.9595,19.7371,19.9595,4417350.0438882,0
+IBM.US,D,19830914,000000,19.9429,20.2055,19.901,20.106,4957333.908568,0
+IBM.US,D,19830915,000000,20.106,20.1665,19.8766,19.9215,4207316.8119246,0
+IBM.US,D,19830916,000000,19.8766,20.3274,19.8766,20.144,4990207.4457033,0
+IBM.US,D,19830919,000000,20.1811,20.4271,20.0572,20.2416,5549074.9964335,0
+IBM.US,D,19830920,000000,20.348,20.3714,20.144,20.2689,5736584.9062921,0
+IBM.US,D,19830921,000000,20.2416,20.3108,20.106,20.1245,431623.74294177,0
+IBM.US,D,19830922,000000,20.106,20.4075,20.0864,20.388,6692375.6720951,0
+IBM.US,D,19830923,000000,20.4553,20.7159,20.2689,20.7159,6769084.6907668,0
+IBM.US,D,19830926,000000,20.7159,21.1892,20.6115,21.0438,12769276.796219,0
+IBM.US,D,19830927,000000,21.0067,21.0067,20.6973,20.9209,7740705.6191284,0
+IBM.US,D,19830928,000000,20.9579,21.1229,20.9003,21.0652,8039616.8781491,0
+IBM.US,D,19830929,000000,21.0858,21.1892,20.9209,20.9209,4404562.1334259,0
+IBM.US,D,19830930,000000,20.9579,20.9579,20.6973,20.7559,3473122.7051336,0
+IBM.US,D,19831003,000000,20.6973,21.0262,20.6583,20.9579,5346964.5307916,0
+IBM.US,D,19831004,000000,21.1033,21.2898,21.0858,21.2497,7245758.1519355,0
+IBM.US,D,19831005,000000,21.2292,21.4732,21.1229,21.4527,8469417.7290467,0
+IBM.US,D,19831006,000000,21.4527,21.6371,21.4303,21.6147,6724641.578549,0
+IBM.US,D,19831007,000000,21.6371,21.6762,21.5562,21.6371,4890373.6222791,0
+IBM.US,D,19831010,000000,21.5796,21.966,21.5103,21.966,4008245.5243622,0
+IBM.US,D,19831011,000000,21.7602,21.9261,21.726,21.7602,4182969.5731031,0
+IBM.US,D,19831012,000000,21.7436,21.8196,21.5796,21.6928,5667792.5059081,0
+IBM.US,D,19831013,000000,21.726,21.9055,21.6928,21.8597,4397864.8751903,0
+IBM.US,D,19831014,000000,21.8597,21.8801,21.3931,21.5562,12161094.841096,0
+IBM.US,D,19831017,000000,21.4732,21.6928,21.3532,21.5562,6878056.5418755,0
+IBM.US,D,19831018,000000,21.5103,21.6147,21.0262,21.0652,10614784.396824,0
+IBM.US,D,19831019,000000,21.0652,21.3931,21.0438,21.3532,12617684.724936,0
+IBM.US,D,19831020,000000,21.3288,21.3532,21.2087,21.2292,6949895.2930451,0
+IBM.US,D,19831021,000000,21.2087,21.2292,20.5714,20.7774,9469049.0997476,0
+IBM.US,D,19831024,000000,20.5324,21.0438,20.5324,20.9794,9080035.3302563,0
+IBM.US,D,19831025,000000,21.0858,21.2292,20.9794,21.0262,7187324.1639604,0
+IBM.US,D,19831026,000000,21.0438,21.0858,20.8633,20.9423,5952701.617776,0
+IBM.US,D,19831027,000000,20.9209,21.1697,20.8408,21.1697,4274279.1475582,0
+IBM.US,D,19831028,000000,21.1229,21.2702,20.796,20.9423,6731952.6155,0
+IBM.US,D,19831031,000000,21.0067,21.1033,20.6115,20.7364,8776250.7297166,0
+IBM.US,D,19831101,000000,20.8204,20.8204,20.4553,20.7364,8603353.6717091,0
+IBM.US,D,19831102,000000,20.5324,20.7774,20.5324,20.6973,5761543.8744843,0
+IBM.US,D,19831103,000000,20.6973,20.6973,20.2055,20.2689,5616650.08611,0
+IBM.US,D,19831104,000000,20.1665,20.1665,19.9215,19.9995,8976544.4513481,0
+IBM.US,D,19831107,000000,19.9791,20.1811,19.9595,19.9791,4892196.5143234,0
+IBM.US,D,19831108,000000,19.9429,20.106,19.9429,19.9995,3962582.02742,0
+IBM.US,D,19831109,000000,20.022,20.2269,20.022,20.2269,5228857.7260154,0
+IBM.US,D,19831110,000000,20.2924,20.5714,20.2924,20.4953,7097216.5301281,0
+IBM.US,D,19831111,000000,20.5129,20.8204,20.4729,20.7559,4777749.839048,0
+IBM.US,D,19831114,000000,20.8028,20.9003,20.7774,20.8633,6274139.2729185,0
+IBM.US,D,19831115,000000,20.6973,20.8818,20.2924,20.3714,8244776.7685935,0
+IBM.US,D,19831116,000000,20.388,20.592,20.2269,20.4075,6415377.0304811,0
+IBM.US,D,19831117,000000,20.3108,20.3714,20.106,20.1811,4969510.0896596,0
+IBM.US,D,19831118,000000,20.2055,20.2416,19.9595,20.2055,4980473.0587329,0
+IBM.US,D,19831121,000000,20.144,20.5324,20.144,20.4953,4738178.0190047,0
+IBM.US,D,19831122,000000,20.5324,20.553,20.0572,20.1245,5996536.07464,0
+IBM.US,D,19831123,000000,20.1665,20.1811,19.6356,19.7761,10858293.673243,0
+IBM.US,D,19831125,000000,19.8142,19.9215,19.7761,19.8005,3341015.8025493,0
+IBM.US,D,19831128,000000,19.8005,19.8005,19.3506,19.5077,8216779.6469943,0
+IBM.US,D,19831129,000000,19.4687,19.9215,19.4101,19.901,7779058.0791197,0
+IBM.US,D,19831130,000000,19.8766,19.9995,19.2061,19.2061,8983848.3155928,0
+IBM.US,D,19831201,000000,19.2627,19.5555,19.2451,19.4481,8470033.5571065,0
+IBM.US,D,19831202,000000,19.4287,19.5077,19.2451,19.2842,6562097.8095889,0
+IBM.US,D,19831205,000000,19.2842,19.4872,19.1612,19.4101,6993726.6758922,0
+IBM.US,D,19831206,000000,19.4287,19.5077,19.2451,19.2451,4603027.8396517,0
+IBM.US,D,19831207,000000,19.2451,19.5321,19.2451,19.5077,4727217.099276,0
+IBM.US,D,19831208,000000,19.4287,19.6112,19.3886,19.4687,5267210.1860066,0
+IBM.US,D,19831209,000000,19.8005,20.022,19.7371,19.9995,10146624.937901,0
+IBM.US,D,19831212,000000,20.0572,20.3714,19.9995,20.2924,7292641.0089297,0
+IBM.US,D,19831213,000000,20.1811,20.348,19.9595,19.9791,6039154.2454689,0
+IBM.US,D,19831214,000000,20.0572,20.144,19.7371,19.7761,5212420.9574477,0
+IBM.US,D,19831215,000000,19.7761,19.901,19.5555,19.5555,6940762.3887222,0
+IBM.US,D,19831216,000000,19.6356,19.7761,19.5721,19.7761,3902307.7279712,0
+IBM.US,D,19831219,000000,19.7761,20.022,19.7224,19.8366,6585840.491746,0
+IBM.US,D,19831220,000000,19.8766,20.0572,19.8142,19.9215,5084571.5683224,0
+IBM.US,D,19831221,000000,20.022,20.2269,19.9791,20.2269,5165541.1744703,0
+IBM.US,D,19831222,000000,20.2269,20.3108,20.0386,20.106,5421843.4847129,0
+IBM.US,D,19831223,000000,20.0572,20.2416,20.0572,20.2269,3680717.2169931,0
+IBM.US,D,19831227,000000,20.348,20.4075,20.2924,20.388,3471901.295737,0
+IBM.US,D,19831228,000000,20.388,20.388,20.2055,20.3274,4682779.1104197,0
+IBM.US,D,19831229,000000,20.388,20.4271,20.1245,20.144,3605833.1397102,0
+IBM.US,D,19831230,000000,20.0864,20.1811,19.9595,19.9595,2565419.8109646,0
+IBM.US,D,19840103,000000,19.9995,20.1811,19.901,19.9215,4413691.9637319,0
+IBM.US,D,19840104,000000,19.9429,20.2924,19.9215,20.2689,12095959.496196,0
+IBM.US,D,19840105,000000,20.3714,20.4553,20.0572,20.3274,7858198.6451894,0
+IBM.US,D,19840106,000000,20.2416,20.3714,20.1245,20.2055,5758504.6964048,0
+IBM.US,D,19840109,000000,20.1665,20.2924,20.0386,20.1665,4520231.2427704,0
+IBM.US,D,19840110,000000,20.2055,20.2689,19.9595,19.9995,4375342.5777577,0
+IBM.US,D,19840111,000000,19.9791,20.0864,19.9429,19.9995,5006040.6822789,0
+IBM.US,D,19840112,000000,20.0386,20.1245,19.8366,19.8366,5584391.3523622,0
+IBM.US,D,19840113,000000,19.9791,19.9995,19.3506,19.4687,10722538.937226,0
+IBM.US,D,19840116,000000,19.5555,19.7224,19.4687,19.7224,7318817.2878294,0
+IBM.US,D,19840117,000000,19.6911,19.8005,19.6112,19.8005,5349397.1028618,0
+IBM.US,D,19840118,000000,19.8005,19.9429,19.4687,19.7224,12421046.009444,0
+IBM.US,D,19840119,000000,19.7565,19.7565,19.3506,19.4481,13226473.286068,0
+IBM.US,D,19840120,000000,19.4481,19.4872,19.1418,19.1418,16950411.181209,0
+IBM.US,D,19840123,000000,19.0988,19.1612,18.9768,19.0021,8113282.6200521,0
+IBM.US,D,19840124,000000,19.0607,19.1827,19.0412,19.0988,6500000.618096,0
+IBM.US,D,19840125,000000,19.2267,19.2627,18.8168,18.8772,9597499.9715204,0
+IBM.US,D,19840126,000000,18.9348,18.9543,18.6548,18.7513,8546129.8217353,0
+IBM.US,D,19840127,000000,18.7914,18.8168,18.4234,18.7914,9123867.7377757,0
+IBM.US,D,19840130,000000,18.7914,18.8168,18.5103,18.6323,7936734.6545946,0
+IBM.US,D,19840131,000000,18.6752,18.7719,18.5299,18.6752,10027300.822418,0
+IBM.US,D,19840201,000000,18.6918,18.7513,18.5299,18.6079,7777234.1624031,0
+IBM.US,D,19840202,000000,18.5894,18.7338,18.4517,18.7123,7334038.7950343,0
+IBM.US,D,19840203,000000,18.6548,18.7123,18.1209,18.1209,9106816.1658205,0
+IBM.US,D,19840206,000000,17.996,18.1404,17.752,17.7939,15024821.354416,0
+IBM.US,D,19840207,000000,17.9345,18.1209,17.752,18.0819,16311792.359712,0
+IBM.US,D,19840208,000000,18.1209,18.1404,17.591,17.6271,9614544.3707695,0
+IBM.US,D,19840209,000000,17.6271,18.0135,17.425,17.8311,14418469.464045,0
+IBM.US,D,19840210,000000,17.9345,18.0819,17.8984,17.9794,9898846.8766282,0
+IBM.US,D,19840213,000000,18.0135,18.0369,17.67,17.8311,5967919.0262916,0
+IBM.US,D,19840214,000000,17.917,18.1619,17.8525,18.1404,6976682.2766431,0
+IBM.US,D,19840215,000000,18.1794,18.2214,17.917,17.9345,6970589.5750719,0
+IBM.US,D,19840216,000000,17.957,18.0565,17.7745,17.9345,6971809.9597963,0
+IBM.US,D,19840217,000000,17.957,18.0819,17.8525,17.957,4414302.6684302,0
+IBM.US,D,19840221,000000,17.917,17.9794,17.7745,17.8984,4013113.7425197,0
+IBM.US,D,19840222,000000,17.8525,18.1404,17.7745,17.8525,6846405.4388093,0
+IBM.US,D,19840223,000000,17.8115,17.8711,17.5031,17.8711,8955233.316589,0
+IBM.US,D,19840224,000000,17.8711,18.2399,17.8711,18.2,6349632.005555,0
+IBM.US,D,19840227,000000,18.2,18.5679,18.1209,18.4693,8876092.7505193,0
+IBM.US,D,19840228,000000,18.402,18.402,17.9794,17.996,7555024.7493481,0
+IBM.US,D,19840229,000000,18.1034,18.2869,17.8984,18.0369,6800129.187824,0
+IBM.US,D,19840301,000000,17.957,18.2643,17.957,18.2399,4948811.7089435,0
+IBM.US,D,19840302,000000,18.3249,18.4693,18.2643,18.3249,6115246.4114084,0
+IBM.US,D,19840305,000000,18.2399,18.2399,18.0565,18.1619,4744875.2772403,0
+IBM.US,D,19840306,000000,18.2,18.2643,17.8525,17.8711,5287300.9360413,0
+IBM.US,D,19840307,000000,17.67,17.7159,17.4436,17.6076,9557928.151477,0
+IBM.US,D,19840308,000000,17.6076,17.8711,17.6076,17.752,5475414.377892,0
+IBM.US,D,19840309,000000,17.6486,17.7745,17.5705,17.67,4441697.2827097,0
+IBM.US,D,19840312,000000,17.7745,18.0819,17.752,18.0369,8863306.8894017,0
+IBM.US,D,19840313,000000,18.1209,18.3249,18.0565,18.1034,8717807.5196907,0
+IBM.US,D,19840314,000000,18.1034,18.2399,18.0565,18.1619,6031239.6765258,0
+IBM.US,D,19840315,000000,18.2214,18.402,18.1794,18.3249,5810853.1555149,0
+IBM.US,D,19840316,000000,18.6918,18.6918,18.4517,18.6079,12845369.98683,0
+IBM.US,D,19840319,000000,18.402,18.6548,18.402,18.6548,4977427.7326196,0
+IBM.US,D,19840320,000000,18.6752,18.8772,18.5679,18.7719,7555024.7493481,0
+IBM.US,D,19840321,000000,18.7992,18.8978,18.6548,18.6548,5569776.4511665,0
+IBM.US,D,19840322,000000,18.6548,18.6548,18.3854,18.4517,5365835.9207742,0
+IBM.US,D,19840323,000000,18.4517,18.4898,18.2399,18.3658,5093704.4726454,0
+IBM.US,D,19840326,000000,18.3434,18.5299,18.2869,18.3658,11049457.564568,0
+IBM.US,D,19840327,000000,18.4517,18.6323,18.4234,18.6323,7530065.7811559,0
+IBM.US,D,19840328,000000,18.6323,18.8772,18.5894,18.8772,6361807.1619743,0
+IBM.US,D,19840329,000000,18.8978,18.9348,18.6079,18.6079,5313477.2149409,0
+IBM.US,D,19840330,000000,18.6323,18.7513,18.5894,18.6323,3582096.605587,0
+IBM.US,D,19840402,000000,18.6918,18.7513,18.1619,18.3249,12961040.120847,0
+IBM.US,D,19840403,000000,18.1794,18.402,18.0565,18.3249,12772316.99897,0
+IBM.US,D,19840404,000000,18.2,18.2399,18.1034,18.1619,4336991.1424387,0
+IBM.US,D,19840405,000000,18.1794,18.2214,17.7345,17.7939,8290440.2655357,0
+IBM.US,D,19840406,000000,17.8711,17.957,17.6271,17.957,7889859.9949789,0
+IBM.US,D,19840409,000000,17.996,17.996,17.7345,17.9345,5755458.3456193,0
+IBM.US,D,19840410,000000,17.996,18.1209,17.957,17.996,4934815.7098246,0
+IBM.US,D,19840411,000000,18.0369,18.0565,17.7939,17.8115,4089208.9824761,0
+IBM.US,D,19840412,000000,17.8115,18.4517,17.591,18.402,10833942.335732,0
+IBM.US,D,19840413,000000,18.3854,18.5679,18.1794,18.2,8207643.6686544,0
+IBM.US,D,19840416,000000,18.1404,18.4693,18.1034,18.4517,4690688.5560013,0
+IBM.US,D,19840417,000000,18.4898,18.5679,18.3249,18.3658,5670839.8813659,0
+IBM.US,D,19840418,000000,18.3063,18.3658,18.0819,18.1794,4387520.8081938,0
+IBM.US,D,19840419,000000,18.1404,18.1794,18.0135,18.1209,6258310.1350322,0
+IBM.US,D,19840423,000000,18.1794,18.2214,17.9345,17.9794,5091879.5312565,0
+IBM.US,D,19840424,000000,17.957,18.2643,17.917,18.1209,6720984.5230651,0
+IBM.US,D,19840425,000000,18.1404,18.3658,18.1034,18.3063,5475414.377892,0
+IBM.US,D,19840426,000000,18.3063,18.5679,18.3063,18.5299,6635761.5021473,0
+IBM.US,D,19840427,000000,18.4517,18.6918,18.4234,18.5299,6221786.7151192,0
+IBM.US,D,19840430,000000,18.6079,18.7513,18.4517,18.6079,6830572.2022338,0
+IBM.US,D,19840501,000000,18.6548,19.0607,18.6548,19.0607,8906533.7155844,0
+IBM.US,D,19840502,000000,19.0197,19.1827,18.9837,19.0197,8139458.8989518,0
+IBM.US,D,19840503,000000,19.0412,19.0412,18.8168,18.9173,4577456.1174165,0
+IBM.US,D,19840504,000000,18.7513,18.7992,18.402,18.4517,5450454.3850274,0
+IBM.US,D,19840507,000000,18.4517,18.5464,18.3854,18.5299,4349773.9295393,0
+IBM.US,D,19840508,000000,18.5299,18.6918,18.4517,18.6918,4425265.6375036,0
+IBM.US,D,19840509,000000,18.6918,18.7992,18.402,18.4693,6538356.1521041,0
+IBM.US,D,19840510,000000,18.4693,18.5464,18.2643,18.3854,6325282.7173889,0
+IBM.US,D,19840511,000000,18.3063,18.3434,18.0819,18.2,4921420.1686809,0
+IBM.US,D,19840514,000000,18.1209,18.3658,18.0819,18.3658,3987545.0943014,0
+IBM.US,D,19840515,000000,18.3854,18.5299,18.3658,18.4898,5434626.2718135,0
+IBM.US,D,19840516,000000,18.4693,18.4693,18.2869,18.3063,5421234.8293592,0
+IBM.US,D,19840517,000000,18.2643,18.2869,17.9345,18.0819,6641241.4496755,0
+IBM.US,D,19840518,000000,18.0819,18.1404,17.7745,17.8984,9423999.3815208,0
+IBM.US,D,19840521,000000,17.8711,17.957,17.7159,17.7745,5580733.272206,0
+IBM.US,D,19840522,000000,17.752,17.752,17.591,17.6486,7244549.0386066,0
+IBM.US,D,19840523,000000,17.6866,17.8311,17.6271,17.6271,6434866.2978682,0
+IBM.US,D,19840524,000000,17.6486,17.6866,17.3665,17.4661,7086260.7337609,0
+IBM.US,D,19840525,000000,17.5031,17.6486,17.4661,17.55,5631259.8639441,0
+IBM.US,D,19840529,000000,17.5305,17.6076,17.3011,17.4436,4578672.4034516,0
+IBM.US,D,19840530,000000,17.3665,17.752,17.2807,17.591,7185495.1238822,0
+IBM.US,D,19840531,000000,17.6076,17.7939,17.591,17.6271,7133744.0487305,0
+IBM.US,D,19840601,000000,17.6271,17.7745,17.55,17.6486,7366309.8248498,0
+IBM.US,D,19840604,000000,17.8115,17.8711,17.67,17.7159,7086260.7337609,0
+IBM.US,D,19840605,000000,17.6076,17.6076,17.1802,17.2436,11986982.521725,0
+IBM.US,D,19840606,000000,17.1996,17.3441,16.9108,17.3011,16516344.619474,0
+IBM.US,D,19840607,000000,17.2221,17.387,17.1382,17.2807,7676783.4862467,0
+IBM.US,D,19840608,000000,17.2592,17.3441,17.1138,17.3011,6733166.8521905,0
+IBM.US,D,19840611,000000,17.2592,17.2592,17.0367,17.0561,5582561.2876118,0
+IBM.US,D,19840612,000000,17.0561,17.1646,16.9781,17.0962,7749837.498779,0
+IBM.US,D,19840613,000000,17.1996,17.2592,17.0561,17.0787,5124146.4623827,0
+IBM.US,D,19840614,000000,17.0171,17.0367,16.4482,16.4833,12151355.330764,0
+IBM.US,D,19840615,000000,16.5282,16.5448,16.2168,16.2168,15262248.175988,0
+IBM.US,D,19840618,000000,16.2618,16.6726,16.1974,16.6502,8638663.879604,0
+IBM.US,D,19840619,000000,16.7058,16.9781,16.6726,16.7869,9204835.2945789,0
+IBM.US,D,19840620,000000,16.6882,16.7673,16.6268,16.7058,10732883.004222,0
+IBM.US,D,19840621,000000,17.5031,17.67,17.2436,17.3187,11481688.938191,0
+IBM.US,D,19840622,000000,17.2592,17.425,17.1996,17.2221,5531423.9911753,0
+IBM.US,D,19840625,000000,17.3441,17.387,17.2436,17.2592,4563453.9702638,0
+IBM.US,D,19840626,000000,17.1996,17.2592,16.8747,17.0367,5779808.6584577,0
+IBM.US,D,19840627,000000,17.0367,17.0962,16.8151,16.8747,6775778.8749856,0
+IBM.US,D,19840628,000000,16.8747,17.2807,16.8503,17.1996,4428299.6922215,0
+IBM.US,D,19840629,000000,17.2221,17.425,17.1996,17.3011,6921887.9247227,0
+IBM.US,D,19840702,000000,17.3011,17.3011,17.1382,17.3011,3674019.9587574,0
+IBM.US,D,19840703,000000,17.3665,17.5705,17.3665,17.5305,3343450.4239643,0
+IBM.US,D,19840705,000000,17.55,17.591,17.387,17.387,3192469.0573803,0
+IBM.US,D,19840706,000000,17.3011,17.3441,17.1138,17.3011,3174208.3720961,0
+IBM.US,D,19840709,000000,17.3665,17.591,17.2436,17.55,4290115.4581506,0
+IBM.US,D,19840710,000000,17.5305,17.5705,17.387,17.5305,4884892.6500786,0
+IBM.US,D,19840711,000000,17.425,17.5305,17.2221,17.2221,5463848.9014988,0
+IBM.US,D,19840712,000000,17.2221,17.2807,17.0367,17.0787,6550529.2591788,0
+IBM.US,D,19840713,000000,17.1802,17.3011,17.0171,17.2221,5205727.7979013,0
+IBM.US,D,19840716,000000,17.3011,17.55,17.0962,17.55,5635528.6487987,0
+IBM.US,D,19840717,000000,17.5305,17.7345,17.4661,17.6866,6373983.3430659,0
+IBM.US,D,19840718,000000,17.6486,17.6866,17.5305,17.55,3803690.1905822,0
+IBM.US,D,19840719,000000,17.5705,17.5705,17.387,17.4661,5449847.7790184,0
+IBM.US,D,19840720,000000,17.425,17.55,17.2592,17.5031,4931163.7777022,0
+IBM.US,D,19840723,000000,17.2592,17.4046,17.1996,17.3665,5665960.391813,0
+IBM.US,D,19840724,000000,17.4046,17.5031,17.1996,17.2436,4323588.4285888,0
+IBM.US,D,19840725,000000,17.2592,17.6271,17.0962,17.5305,9685776.5159299,0
+IBM.US,D,19840726,000000,17.5305,17.7939,17.4661,17.7159,6100026.9535482,0
+IBM.US,D,19840727,000000,17.7345,17.9345,17.6486,17.8311,6447039.4049429,0
+IBM.US,D,19840730,000000,17.7939,17.8984,17.7159,17.7345,3716028.4495603,0
+IBM.US,D,19840731,000000,17.8311,18.1404,17.8115,18.1034,7792444.3982126,0
+IBM.US,D,19840801,000000,18.1619,18.5299,18.1404,18.4693,8936963.409254,0
+IBM.US,D,19840802,000000,18.5679,18.8372,18.5679,18.7992,11207739.72138,0
+IBM.US,D,19840803,000000,19.1827,19.8366,19.1418,19.6707,19840312.948757,0
+IBM.US,D,19840806,000000,19.6356,20.2924,19.6356,19.9215,15164842.825944,0
+IBM.US,D,19840807,000000,19.6356,20.0864,19.6356,19.8366,10422406.268808,0
+IBM.US,D,19840808,000000,19.7224,19.8005,19.3506,19.3886,10501550.933567,0
+IBM.US,D,19840809,000000,19.4101,20.1665,19.3886,20.0864,9917116.7839633,0
+IBM.US,D,19840810,000000,20.3274,20.4339,19.7565,19.8142,14008146.609139,0
+IBM.US,D,19840813,000000,19.7371,20.0864,19.6356,19.9995,7092347.2872983,0
+IBM.US,D,19840814,000000,20.0864,20.1665,19.7565,19.8366,4923248.1840867,0
+IBM.US,D,19840815,000000,19.8142,20.2055,19.8005,19.9429,6812310.4922772,0
+IBM.US,D,19840816,000000,19.9995,20.2269,19.9995,20.144,6325282.7173889,0
+IBM.US,D,19840817,000000,20.1665,20.2689,20.0386,20.1245,5601432.6775944,0
+IBM.US,D,19840820,000000,20.144,20.2055,20.0386,20.1665,5243467.5038495,0
+IBM.US,D,19840821,000000,20.2465,20.7364,20.2055,20.592,13685494.717306,0
+IBM.US,D,19840822,000000,20.6173,20.6759,20.2924,20.2924,8845652.8101266,0
+IBM.US,D,19840823,000000,20.3108,20.5714,20.2689,20.4339,6058631.2167883,0
+IBM.US,D,19840824,000000,20.4729,20.553,20.3274,20.5324,4138520.3128514,0
+IBM.US,D,19840827,000000,20.2924,20.4075,20.2269,20.4075,3893186.0950438,0
+IBM.US,D,19840828,000000,20.4553,20.5714,20.348,20.5129,3673408.2293867,0
+IBM.US,D,19840829,000000,20.5324,20.6173,20.3274,20.3274,4722957.5364722,0
+IBM.US,D,19840830,000000,20.4075,20.4339,20.1811,20.2269,3320919.9291531,0
+IBM.US,D,19840831,000000,20.1245,20.3108,20.1245,20.2465,3342235.1626014,0
+IBM.US,D,19840904,000000,20.1245,20.144,19.9429,20.0386,3899878.2299179,0
+IBM.US,D,19840905,000000,19.9595,20.066,19.901,20.0386,5186848.2105402,0
+IBM.US,D,19840906,000000,20.144,20.3274,20.106,20.1811,5671446.4873751,0
+IBM.US,D,19840907,000000,20.2689,20.2689,19.8366,19.901,4747917.5293366,0
+IBM.US,D,19840910,000000,19.8005,20.1811,19.7761,20.0864,5849209.7141955,0
+IBM.US,D,19840911,000000,20.0864,20.3714,19.9995,19.9995,8717807.5196907,0
+IBM.US,D,19840912,000000,20.0386,20.1811,19.9595,20.0386,4809402.991459,0
+IBM.US,D,19840913,000000,20.1665,20.6369,20.066,20.6369,6745342.0086097,0
+IBM.US,D,19840914,000000,20.7559,20.9003,20.6583,20.7364,8803038.7379869,0
+IBM.US,D,19840917,000000,20.6583,21.0262,20.6369,20.8818,6885361.4307927,0
+IBM.US,D,19840918,000000,20.8408,20.9209,20.6973,20.7159,6520090.3434584,0
+IBM.US,D,19840919,000000,20.6759,21.0067,20.4553,20.592,9728390.5880695,0
+IBM.US,D,19840920,000000,20.553,20.6583,20.4729,20.6173,7463708.0021868,0
+IBM.US,D,19840921,000000,20.553,20.8633,20.2269,20.3274,8468203.4923561,0
+IBM.US,D,19840924,000000,20.348,20.4729,20.2269,20.2465,5094311.0786545,0
+IBM.US,D,19840925,000000,20.2689,20.4075,20.0864,20.2924,6891451.0583468,0
+IBM.US,D,19840926,000000,20.3108,20.6173,20.2924,20.388,6288754.1741142,0
+IBM.US,D,19840927,000000,20.4953,20.6173,20.4953,20.5714,4341857.3112516,0
+IBM.US,D,19840928,000000,20.5324,20.6369,20.2924,20.3274,4316288.6630333,0
+IBM.US,D,19841001,000000,20.2465,20.2465,19.9995,20.066,5004821.3222267,0
+IBM.US,D,19841002,000000,20.0864,20.2269,19.9215,19.9215,6173075.842719,0
+IBM.US,D,19841003,000000,19.9429,20.0386,19.7224,19.8366,7768096.1347187,0
+IBM.US,D,19841004,000000,19.9215,19.9995,19.8005,19.9429,4395428.2044307,0
+IBM.US,D,19841005,000000,20.022,20.022,19.8142,19.8366,3497470.9686275,0
+IBM.US,D,19841008,000000,19.7761,19.8005,19.6707,19.8005,2642127.804964,0
+IBM.US,D,19841009,000000,19.9595,19.9995,19.7224,19.7224,5588040.2104677,0
+IBM.US,D,19841010,000000,19.7761,19.9215,19.4287,19.901,10562419.542957,0
+IBM.US,D,19841011,000000,19.9215,19.9791,19.6521,19.6707,8413410.1651079,0
+IBM.US,D,19841012,000000,19.7565,19.9995,19.7371,19.9429,7305425.8453751,0
+IBM.US,D,19841015,000000,19.8834,20.1811,19.857,20.0386,6544445.7796584,0
+IBM.US,D,19841016,000000,20.022,20.0864,19.7224,19.8366,7025385.976337,0
+IBM.US,D,19841017,000000,19.7371,20.1245,19.7371,19.9429,4687038.6732236,0
+IBM.US,D,19841018,000000,19.9595,20.6583,19.9215,20.6173,2106400.4290711,0
+IBM.US,D,19841019,000000,20.9003,20.9003,20.2465,20.4729,11384284.612821,0
+IBM.US,D,19841022,000000,20.4553,20.6973,20.4339,20.5714,5844946.0527024,0
+IBM.US,D,19841023,000000,20.6369,20.8408,20.6173,20.7159,7427182.5329291,0
+IBM.US,D,19841024,000000,20.6583,20.8408,20.6583,20.7364,5206943.0592641,0
+IBM.US,D,19841025,000000,20.7364,20.7364,20.4339,20.4553,6489657.5757718,0
+IBM.US,D,19841026,000000,20.2924,20.4729,20.2465,20.3108,3908403.5035594,0
+IBM.US,D,19841029,000000,20.3274,20.4339,20.3108,20.4339,2324948.687953,0
+IBM.US,D,19841030,000000,20.4729,20.8028,20.4729,20.7364,6030015.1931121,0
+IBM.US,D,19841031,000000,20.5324,20.7364,20.388,20.388,5337220.9217703,0
+IBM.US,D,19841101,000000,20.5714,20.7559,20.4953,20.6173,7305425.8453751,0
+IBM.US,D,19841102,000000,20.6173,20.6973,20.5714,20.592,4705915.1865677,0
+IBM.US,D,19841105,000000,20.592,20.7559,20.2465,20.7364,3590009.1251855,0
+IBM.US,D,19841106,000000,20.7159,20.9003,20.6973,20.8633,7731574.7641502,0
+IBM.US,D,19841107,000000,20.7774,20.8028,20.5129,20.5714,10154538.482172,0
+IBM.US,D,19841108,000000,20.4553,20.5714,20.3274,20.5714,6398332.631232,0
+IBM.US,D,19841109,000000,20.5129,20.5324,20.1665,20.1665,5748153.4567022,0
+IBM.US,D,19841112,000000,20.1665,20.2924,20.0864,20.2924,4764969.101292,0
+IBM.US,D,19841113,000000,20.2465,20.3274,20.0386,20.0864,6757517.165029,0
+IBM.US,D,19841114,000000,20.0864,20.2465,19.9595,20.144,6014192.2032597,0
+IBM.US,D,19841115,000000,20.1245,20.1665,19.9595,20.0864,4307768.5127534,0
+IBM.US,D,19841116,000000,20.144,20.144,19.8142,19.8834,6806219.8400506,0
+IBM.US,D,19841119,000000,19.901,19.901,19.5555,19.6356,6532261.4011883,0
+IBM.US,D,19841120,000000,19.6707,19.857,19.6521,19.8366,8279480.3704794,0
+IBM.US,D,19841121,000000,19.8142,19.857,19.5721,19.8005,6471387.6684368,0
+IBM.US,D,19841123,000000,19.8834,20.066,19.8142,20.066,6227875.3180011,0
+IBM.US,D,19841126,000000,20.106,20.1665,19.9791,20.066,6166993.387871,0
+IBM.US,D,19841127,000000,20.144,20.4729,20.0864,20.4075,8017705.2854148,0
+IBM.US,D,19841128,000000,20.4339,20.4339,20.1245,20.144,5769458.4434274,0
+IBM.US,D,19841129,000000,20.106,20.144,19.901,19.9595,6294842.7769962,0
+IBM.US,D,19841130,000000,19.901,19.9995,19.7565,19.9215,5063268.6309419,0
+IBM.US,D,19841203,000000,19.8366,19.857,19.5555,19.6356,7932473.0424462,0
+IBM.US,D,19841204,000000,19.6707,19.8005,19.6356,19.6707,6069587.0131555,0
+IBM.US,D,19841205,000000,19.6707,19.6707,19.2061,19.2842,7768096.1347187,0
+IBM.US,D,19841206,000000,19.2627,19.5555,19.1827,19.3886,8669104.8446691,0
+IBM.US,D,19841207,000000,19.3886,19.4872,19.0607,19.1671,6179172.6429795,0
+IBM.US,D,19841210,000000,19.1671,19.3506,18.9837,19.2842,10416312.542565,0
+IBM.US,D,19841211,000000,19.3701,19.4872,19.2627,19.4872,7822889.4619669,0
+IBM.US,D,19841212,000000,19.4872,19.5321,19.3701,19.4287,4183574.1297675,0
+IBM.US,D,19841213,000000,19.4287,19.5721,19.2267,19.2627,6982766.7808358,0
+IBM.US,D,19841214,000000,19.2842,19.6707,19.2842,19.4287,8316006.8644093,0
+IBM.US,D,19841217,000000,19.2627,19.4687,19.1671,19.4687,6459217.6353791,0
+IBM.US,D,19841218,000000,19.6707,20.1665,19.6356,20.144,12139179.149672,0
+IBM.US,D,19841219,000000,20.1245,20.3714,20.022,20.1245,9996259.3993776,0
+IBM.US,D,19841220,000000,20.1665,20.2689,19.9791,20.022,6075680.739399,0
+IBM.US,D,19841221,000000,20.022,20.2465,19.6356,20.2465,8328184.0701733,0
+IBM.US,D,19841224,000000,20.1811,20.3714,20.1665,20.3274,4591457.2398969,0
+IBM.US,D,19841226,000000,20.2465,20.3274,20.2269,20.2465,2546552.5196712,0
+IBM.US,D,19841227,000000,20.2465,20.3274,20.0864,20.144,3075581.6126562,0
+IBM.US,D,19841228,000000,20.144,20.2924,20.0864,20.2055,3479816.8893524,0
+IBM.US,D,19841231,000000,20.2689,20.2689,20.106,20.144,4168963.3272611,0
+IBM.US,D,19850102,000000,20.022,20.066,19.7565,19.8005,5311654.3228967,0
+IBM.US,D,19850103,000000,19.6999,19.9995,19.6112,19.6356,8449941.7823996,0
+IBM.US,D,19850104,000000,19.6356,19.6999,19.4687,19.5926,6130469.9679579,0
+IBM.US,D,19850107,000000,19.6999,19.7761,19.5926,19.6999,7110615.1452887,0
+IBM.US,D,19850108,000000,19.6521,19.7224,19.5126,19.5926,6836659.7804433,0
+IBM.US,D,19850109,000000,19.6112,19.7565,19.5555,19.6999,7981178.7914847,0
+IBM.US,D,19850110,000000,19.6112,20.2465,19.5721,20.2465,9984080.1442691,0
+IBM.US,D,19850111,000000,20.2269,20.2924,19.9791,20.0864,6781866.4531952,0
+IBM.US,D,19850114,000000,20.0864,20.4953,19.7224,20.4075,11828701.389587,0
+IBM.US,D,19850115,000000,20.4953,20.553,20.3108,20.388,9898846.8766282,0
+IBM.US,D,19850116,000000,20.4339,20.5324,20.2269,20.2689,8279480.3704794,0
+IBM.US,D,19850117,000000,20.348,20.388,20.1245,20.2269,6514002.7652487,0
+IBM.US,D,19850118,000000,20.2269,20.4553,20.2269,20.3108,7080177.2542405,0
+IBM.US,D,19850121,000000,20.4075,21.0262,20.348,20.9862,12973218.351283,0
+IBM.US,D,19850122,000000,21.1511,21.3727,21.1229,21.2087,15457066.04878,0
+IBM.US,D,19850123,000000,21.1892,21.7016,21.1511,21.6762,13819430.659968,0
+IBM.US,D,19850124,000000,21.7016,22.0041,21.6577,21.7796,11116418.87553,0
+IBM.US,D,19850125,000000,21.7796,21.9446,21.7016,21.8021,7378476.7838906,0
+IBM.US,D,19850128,000000,21.8392,22.1309,21.8021,22.0236,11792168.747622,0
+IBM.US,D,19850129,000000,22.0041,22.4189,21.887,22.4189,6873188.323718,0
+IBM.US,D,19850130,000000,22.4989,22.5164,22.2734,22.3535,9515313.0546651,0
+IBM.US,D,19850131,000000,22.295,22.3915,22.1309,22.3125,7402833.2447629,0
+IBM.US,D,19850201,000000,22.1866,22.3535,22.1495,22.1866,5055349.9633095,0
+IBM.US,D,19850204,000000,22.088,22.6219,22.088,22.5164,8194252.2262,0
+IBM.US,D,19850205,000000,22.5164,22.6219,22.252,22.334,7707224.4513117,0
+IBM.US,D,19850206,000000,22.1309,22.3535,22.088,22.1495,7895944.4991715,0
+IBM.US,D,19850207,000000,22.2354,22.5164,22.2354,22.4394,6447039.4049429,0
+IBM.US,D,19850208,000000,22.4579,22.5575,22.373,22.4579,5167981.9439191,0
+IBM.US,D,19850211,000000,22.4579,22.4579,21.726,21.8392,15304865.322144,0
+IBM.US,D,19850212,000000,21.5181,21.7602,21.4732,21.5562,13527207.437132,0
+IBM.US,D,19850213,000000,21.5562,22.0236,21.5562,21.887,9606634.9251879,0
+IBM.US,D,19850214,000000,21.966,22.0236,21.5981,21.5981,8175989.4915711,0
+IBM.US,D,19850215,000000,21.6371,21.726,21.3931,21.4927,6483564.8742006,0
+IBM.US,D,19850219,000000,21.5181,21.6371,21.4732,21.5796,4456915.7158977,0
+IBM.US,D,19850220,000000,21.5981,22.0714,21.5796,21.887,8863911.4460662,0
+IBM.US,D,19850221,000000,21.8392,22.0041,21.7602,21.887,5104058.7863651,0
+IBM.US,D,19850222,000000,21.8597,21.966,21.6147,21.7436,5597781.7701443,0
+IBM.US,D,19850225,000000,21.726,21.9055,21.6147,21.9055,4658427.7729089,0
+IBM.US,D,19850226,000000,21.8196,22.1681,21.8021,22.0041,7001030.540137,0
+IBM.US,D,19850227,000000,21.9446,22.088,21.726,21.7796,5281820.988513,0
+IBM.US,D,19850228,000000,21.726,22.0041,21.726,21.9261,5371920.4249669,0
+IBM.US,D,19850301,000000,22.0041,22.373,21.9261,22.2354,8419494.6693007,0
+IBM.US,D,19850304,000000,22.295,22.3125,21.9866,22.088,5418792.0105657,0
+IBM.US,D,19850305,000000,22.1495,22.2354,22.0236,22.088,6148728.6038975,0
+IBM.US,D,19850306,000000,22.1105,22.1681,21.726,21.7436,6270487.3407961,0
+IBM.US,D,19850307,000000,21.6577,21.8196,21.2702,21.2898,10696356.510291,0
+IBM.US,D,19850308,000000,21.3532,21.4303,21.1229,21.2087,10489373.727803,0
+IBM.US,D,19850311,000000,21.2497,21.5562,21.2292,21.5181,6398332.631232,0
+IBM.US,D,19850312,000000,21.4303,21.6762,21.4303,21.5796,5354878.0750624,0
+IBM.US,D,19850313,000000,21.5181,21.5981,21.1697,21.2702,7262809.7238908,0
+IBM.US,D,19850314,000000,21.1892,21.3356,21.0652,21.0858,7743747.8712249,0
+IBM.US,D,19850315,000000,21.1033,21.2702,20.9423,21.0438,7287163.1107462,0
+IBM.US,D,19850318,000000,21.0438,21.2497,20.9423,21.0067,7341948.2406159,0
+IBM.US,D,19850319,000000,21.0438,21.4527,20.9862,21.3532,6313109.6103143,0
+IBM.US,D,19850320,000000,21.1697,21.3727,21.1033,21.1697,6812310.4922772,0
+IBM.US,D,19850321,000000,21.1033,21.2702,20.9638,21.0652,9448347.6450146,0
+IBM.US,D,19850322,000000,21.0438,21.0652,20.9003,20.9003,7287163.1107462,0
+IBM.US,D,19850325,000000,20.9423,20.9423,20.3714,20.3714,12522717.070325,0
+IBM.US,D,19850326,000000,20.348,20.553,20.3108,20.5129,8547345.0830981,0
+IBM.US,D,19850327,000000,20.553,20.7159,20.5324,20.6759,6690549.706034,0
+IBM.US,D,19850328,000000,20.7842,20.8818,20.6759,20.7159,6047673.3710766,0
+IBM.US,D,19850329,000000,20.7559,20.8028,20.553,20.7842,4231053.3460479,0
+IBM.US,D,19850401,000000,20.7842,20.9862,20.7559,20.9638,5118665.4901822,0
+IBM.US,D,19850402,000000,21.0067,21.1892,20.8633,20.9003,5777373.0123705,0
+IBM.US,D,19850403,000000,20.8633,20.8818,20.6583,20.6973,5040742.23482,0
+IBM.US,D,19850404,000000,20.6973,20.8204,20.5324,20.7842,3267957.6913277,0
+IBM.US,D,19850408,000000,20.7559,20.7842,20.2689,20.2689,7421092.9053748,0
+IBM.US,D,19850409,000000,20.348,20.5129,20.3274,20.388,5903393.3614175,0
+IBM.US,D,19850410,000000,20.5324,20.7159,20.4553,20.5988,6185261.2458614,0
+IBM.US,D,19850411,000000,20.6973,20.8818,20.5988,20.7842,7518498.255418,0
+IBM.US,D,19850412,000000,20.8028,20.9638,20.7559,20.9423,5795636.7716717,0
+IBM.US,D,19850415,000000,20.9209,21.2292,20.9209,21.1511,6288754.1741142,0
+IBM.US,D,19850416,000000,21.1697,21.3356,21.0262,21.2292,7092347.2872983,0
+IBM.US,D,19850417,000000,21.2702,21.2898,21.1511,21.2087,5489413.4510277,0
+IBM.US,D,19850418,000000,21.2702,21.2702,20.8408,20.8633,6080547.9328842,0
+IBM.US,D,19850419,000000,20.8818,20.9638,20.7559,20.8818,4503184.7941767,0
+IBM.US,D,19850422,000000,20.9423,20.9423,20.7364,20.9003,3951625.2063805,0
+IBM.US,D,19850423,000000,20.8633,21.1511,20.8204,21.1033,5900345.9859597,0
+IBM.US,D,19850424,000000,21.1229,21.1229,20.8204,21.0438,5000566.8827846,0
+IBM.US,D,19850425,000000,20.9862,21.1033,20.9638,21.0858,6002620.5788327,0
+IBM.US,D,19850426,000000,21.0652,21.2292,20.8028,20.8028,4259060.7143703,0
+IBM.US,D,19850429,000000,20.7559,20.8028,20.6369,20.6583,4948211.2509682,0
+IBM.US,D,19850430,000000,20.6759,20.7364,20.5324,20.6973,7792444.3982126,0
+IBM.US,D,19850501,000000,20.6759,20.7559,20.4729,20.553,6909707.6449419,0
+IBM.US,D,19850502,000000,20.5988,20.7559,20.4153,20.5129,7664607.3051551,0
+IBM.US,D,19850503,000000,20.4953,20.553,20.388,20.4553,4690688.5560013,0
+IBM.US,D,19850506,000000,20.4553,20.553,20.4153,20.4153,3527299.1796496,0
+IBM.US,D,19850507,000000,20.4729,20.6583,20.4553,20.5714,4705305.5065417,0
+IBM.US,D,19850508,000000,20.5714,20.8204,20.5129,20.8028,5635528.6487987,0
+IBM.US,D,19850509,000000,20.8408,20.9862,20.7842,20.9209,5955751.0425784,0
+IBM.US,D,19850510,000000,21.0858,21.4157,21.0262,21.2898,13630703.439402,0
+IBM.US,D,19850513,000000,21.3082,21.3727,21.2292,21.3082,7043644.6122767,0
+IBM.US,D,19850514,000000,21.3727,21.4157,20.9003,20.9423,9442260.066805,0
+IBM.US,D,19850515,000000,20.9209,21.1511,20.9003,21.0262,6300927.2811888,0
+IBM.US,D,19850516,000000,21.0652,21.1892,21.0262,21.1033,5972184.7371292,0
+IBM.US,D,19850517,000000,21.0652,21.4732,21.0438,21.3931,8157722.658253,0
+IBM.US,D,19850520,000000,21.5981,21.8021,21.4996,21.7602,10446758.630991,0
+IBM.US,D,19850521,000000,21.7016,21.8021,21.6577,21.7602,7366309.8248498,0
+IBM.US,D,19850522,000000,21.726,21.726,21.5796,21.7016,5217900.9049759,0
+IBM.US,D,19850523,000000,21.6577,21.6577,21.4732,21.4996,5046830.8377019,0
+IBM.US,D,19850524,000000,21.4732,21.5376,21.3931,21.4157,4110521.1419074,0
+IBM.US,D,19850528,000000,21.4996,21.5562,21.2292,21.3356,5606912.6251226,0
+IBM.US,D,19850529,000000,21.2898,21.3082,21.1511,21.2292,5716493.131585,0
+IBM.US,D,19850530,000000,21.1892,21.1892,20.8204,20.9423,10142361.276408,0
+IBM.US,D,19850531,000000,20.8204,21.2702,20.8204,21.0438,8340361.2759371,0
+IBM.US,D,19850603,000000,21.1697,21.1892,20.9862,21.1229,7670698.982054,0
+IBM.US,D,19850604,000000,21.1511,21.2898,21.0652,21.2292,7159313.721621,0
+IBM.US,D,19850605,000000,21.3356,21.3727,21.0262,21.0262,10008428.407763,0
+IBM.US,D,19850606,000000,20.9862,21.2292,20.8818,21.2292,7256724.1950258,0
+IBM.US,D,19850607,000000,21.2497,21.2497,20.8204,20.8408,7195843.2895681,0
+IBM.US,D,19850610,000000,20.8408,20.9209,20.7559,20.8818,5256255.4143117,0
+IBM.US,D,19850611,000000,20.9423,20.9862,20.6173,20.6173,8656925.5895606,0
+IBM.US,D,19850612,000000,20.5714,20.6369,19.7371,19.7565,15542289.069697,0
+IBM.US,D,19850613,000000,19.6112,19.6707,19.3506,19.4101,22890327.96254,0
+IBM.US,D,19850614,000000,19.5555,19.8142,19.5321,19.8142,10665915.545226,0
+IBM.US,D,19850617,000000,19.7224,19.7224,19.5126,19.6521,8011614.6331882,0
+IBM.US,D,19850618,000000,19.6356,19.901,19.4872,19.6112,11073803.778717,0
+IBM.US,D,19850619,000000,19.6112,19.7761,19.5126,19.5321,7719400.6324033,0
+IBM.US,D,19850620,000000,19.5321,19.5926,19.2061,19.4287,8510818.589168,0
+IBM.US,D,19850621,000000,19.3886,19.5926,19.3701,19.5321,8309920.310872,0
+IBM.US,D,19850624,000000,19.5126,19.8142,19.4287,19.7761,6848839.0355519,0
+IBM.US,D,19850625,000000,19.9215,20.1811,19.857,19.9595,10659828.991689,0
+IBM.US,D,19850626,000000,19.9995,20.1665,19.9595,20.144,5503420.7215421,0
+IBM.US,D,19850627,000000,20.2465,20.3274,20.144,20.2924,7001030.540137,0
+IBM.US,D,19850628,000000,20.348,20.3714,20.2055,20.2465,4995082.8365671,0
+IBM.US,D,19850701,000000,20.2465,20.4553,20.1245,20.4339,5418192.5772627,0
+IBM.US,D,19850702,000000,20.4339,20.5129,20.3274,20.348,6477473.1973018,0
+IBM.US,D,19850703,000000,20.348,20.388,20.1665,20.2465,4059989.4268077,0
+IBM.US,D,19850705,000000,20.3274,20.4339,20.3108,20.3714,2245807.0972109,0
+IBM.US,D,19850708,000000,20.3714,20.3714,20.1665,20.2055,4821578.1478782,0
+IBM.US,D,19850709,000000,20.144,20.1665,19.7224,19.8366,7293246.5902665,0
+IBM.US,D,19850710,000000,19.8142,20.1811,19.6356,20.1245,10270208.616189,0
+IBM.US,D,19850711,000000,20.1245,20.3108,20.106,20.2465,6331368.2462538,0
+IBM.US,D,19850712,000000,20.2338,20.388,20.1665,20.3274,6007492.8956795,0
+IBM.US,D,19850715,000000,20.3274,20.7364,20.1811,20.5324,9478789.6347519,0
+IBM.US,D,19850716,000000,20.6369,21.0652,20.5324,21.0262,9746654.3473707,0
+IBM.US,D,19850717,000000,21.2702,21.3082,21.1033,21.1697,11445158.345573,0
+IBM.US,D,19850718,000000,21.0262,21.2702,21.0067,21.0652,10513718.91728,0
+IBM.US,D,19850719,000000,21.0858,21.2702,21.0652,21.1511,8407326.6855875,0
+IBM.US,D,19850722,000000,21.1229,21.2497,21.0438,21.2497,6544445.7796584,0
+IBM.US,D,19850723,000000,21.2292,21.5796,21.1033,21.1697,11439076.915397,0
+IBM.US,D,19850724,000000,21.1697,21.2497,20.8818,21.1229,8906533.7155844,0
+IBM.US,D,19850725,000000,21.1229,21.3082,21.0438,21.3082,9363116.4267183,0
+IBM.US,D,19850726,000000,21.3082,21.6821,21.2898,21.5981,8644750.4331413,0
+IBM.US,D,19850729,000000,21.5981,21.5981,21.1697,21.2087,6185261.2458614,0
+IBM.US,D,19850730,000000,21.1697,21.3931,21.1229,21.3532,6934065.1304865,0
+IBM.US,D,19850731,000000,21.3931,21.5796,21.3532,21.4996,8413410.1651079,0
+IBM.US,D,19850801,000000,21.5562,21.726,21.5376,21.6821,8279480.3704794,0
+IBM.US,D,19850802,000000,21.6371,21.6371,21.4996,21.5376,4059379.7467817,0
+IBM.US,D,19850805,000000,21.4996,21.5181,21.3532,21.4732,4081296.4628775,0
+IBM.US,D,19850806,000000,21.5181,21.5562,21.1229,21.1697,6514002.7652487,0
+IBM.US,D,19850807,000000,21.1229,21.2292,21.1033,21.1511,5807811.9280909,0
+IBM.US,D,19850808,000000,21.0262,21.0858,20.8204,21.0067,6800129.187824,0
+IBM.US,D,19850809,000000,21.0067,21.0438,20.8204,20.8408,4206704.0578816,0
+IBM.US,D,19850812,000000,20.8028,20.8408,20.7159,20.8028,5966096.1342473,0
+IBM.US,D,19850813,000000,20.7842,20.8633,20.5714,20.7159,4540320.9681327,0
+IBM.US,D,19850814,000000,20.7559,21.1297,20.7364,20.7364,3309962.0834413,0
+IBM.US,D,19850815,000000,20.7842,20.8204,20.5714,20.6759,4404562.1334259,0
+IBM.US,D,19850816,000000,20.6173,20.6759,20.5324,20.5714,4897067.8064978,0
+IBM.US,D,19850819,000000,20.5714,20.6759,20.5714,20.5988,3113942.270026,0
+IBM.US,D,19850820,000000,20.7364,20.9003,20.5988,20.8633,5631259.8639441,0
+IBM.US,D,19850821,000000,20.9003,21.0067,20.8818,21.0067,4316288.6630333,0
+IBM.US,D,19850822,000000,21.0067,21.0067,20.6759,20.7159,4808190.804113,0
+IBM.US,D,19850823,000000,20.7559,20.8028,20.6759,20.7559,3887099.5415065,0
+IBM.US,D,19850826,000000,20.7159,20.9862,20.6759,20.9862,3725158.2798662,0
+IBM.US,D,19850827,000000,21.0438,21.0858,20.9003,20.9862,4789919.8721056,0
+IBM.US,D,19850828,000000,21.0262,21.0438,20.8633,20.9423,3628358.5111598,0
+IBM.US,D,19850829,000000,20.9423,20.9423,20.8204,20.8633,3074969.8832855,0
+IBM.US,D,19850830,000000,20.8633,20.8818,20.6973,20.7159,3805516.1566434,0
+IBM.US,D,19850903,000000,20.7159,20.8633,20.6973,20.8028,6203518.8571287,0
+IBM.US,D,19850904,000000,20.8204,20.8204,20.6973,20.8204,4488572.9669978,0
+IBM.US,D,19850905,000000,20.8633,21.0438,20.7842,21.0067,6014796.7599243,0
+IBM.US,D,19850906,000000,21.0438,21.2292,21.0438,21.1297,6453120.8351186,0
+IBM.US,D,19850909,000000,21.1892,21.3532,21.1511,21.1697,6745342.0086097,0
+IBM.US,D,19850910,000000,21.1892,21.1892,20.8818,20.9209,5751804.3641522,0
+IBM.US,D,19850911,000000,20.8818,21.0262,20.7842,20.8204,5089441.8358247,0
+IBM.US,D,19850912,000000,20.8408,21.0262,20.7364,20.8028,8449941.7823996,0
+IBM.US,D,19850913,000000,20.8633,20.9423,20.6369,20.8633,7445444.2428857,0
+IBM.US,D,19850916,000000,20.9209,21.0262,20.8633,21.0067,4184180.7357767,0
+IBM.US,D,19850917,000000,21.0067,21.0262,20.6973,20.7364,5972184.7371292,0
+IBM.US,D,19850918,000000,20.7364,20.9423,20.6973,20.8633,9959728.8067583,0
+IBM.US,D,19850919,000000,20.7842,20.9423,20.6973,20.9423,9089165.1605622,0
+IBM.US,D,19850920,000000,20.8818,20.9423,20.6759,20.7364,6635761.5021473,0
+IBM.US,D,19850923,000000,20.9862,21.0067,20.8818,20.9638,9953643.2778934,0
+IBM.US,D,19850924,000000,20.9209,20.9423,20.6583,20.7364,5710406.5780478,0
+IBM.US,D,19850925,000000,20.7559,20.7842,20.2465,20.2924,13009742.795868,0
+IBM.US,D,19850926,000000,20.2465,20.2689,19.9995,20.2465,12936692.882025,0
+IBM.US,D,19850930,000000,20.2924,20.3274,20.1245,20.2689,6422683.9687428,0
+IBM.US,D,19851001,000000,20.2924,20.7159,20.2689,20.7159,8462115.9141465,0
+IBM.US,D,19851002,000000,20.7559,20.7842,20.348,20.348,9010027.6685095,0
+IBM.US,D,19851003,000000,20.348,20.4953,20.2465,20.348,8522990.6715704,0
+IBM.US,D,19851004,000000,20.1245,20.348,20.106,20.2055,6148728.6038975,0
+IBM.US,D,19851007,000000,20.1811,20.4553,20.144,20.3274,6696640.3582605,0
+IBM.US,D,19851008,000000,20.3714,20.4153,20.2055,20.348,5088837.2791602,0
+IBM.US,D,19851009,000000,20.348,20.5129,20.3274,20.3274,4641987.9303243,0
+IBM.US,D,19851010,000000,20.348,20.4153,20.2465,20.348,5393840.2150796,0
+IBM.US,D,19851011,000000,20.3714,20.6583,20.2338,20.553,8401236.033361,0
+IBM.US,D,19851014,000000,20.5988,20.9638,20.5129,20.9423,8425589.4202165,0
+IBM.US,D,19851015,000000,21.0067,21.1033,20.7842,20.9423,8236866.2983397,0
+IBM.US,D,19851016,000000,20.9423,21.1892,20.8633,21.1697,7061910.4209224,0
+IBM.US,D,19851017,000000,21.1511,21.2702,20.9862,21.0262,8218601.5143662,0
+IBM.US,D,19851018,000000,21.0652,21.1033,20.8818,20.8818,5453498.6864684,0
+IBM.US,D,19851021,000000,20.9003,20.9209,20.8204,20.8633,3867001.6187656,0
+IBM.US,D,19851022,000000,20.9003,21.2898,20.8818,21.1297,7634172.488124,0
+IBM.US,D,19851023,000000,21.1892,21.4157,21.1697,21.3532,10501550.933567,0
+IBM.US,D,19851024,000000,21.4157,21.4732,20.9862,21.0438,7244549.0386066,0
+IBM.US,D,19851025,000000,21.0067,21.0858,20.8633,20.9423,4719301.5056605,0
+IBM.US,D,19851028,000000,20.8633,21.1697,20.8633,21.1697,4659639.9602548,0
+IBM.US,D,19851029,000000,21.2087,21.4996,21.1892,21.3532,6367892.6908393,0
+IBM.US,D,19851030,000000,21.4303,21.4996,21.3142,21.4527,8949146.7630517,0
+IBM.US,D,19851031,000000,21.3931,21.3931,21.1697,21.2497,7001030.540137,0
+IBM.US,D,19851101,000000,21.2087,21.4527,21.2087,21.4157,6879271.8032384,0
+IBM.US,D,19851104,000000,21.4303,21.7016,21.3532,21.6371,10531989.849287,0
+IBM.US,D,19851105,000000,21.6821,21.9261,21.6371,21.8196,11134682.634831,0
+IBM.US,D,19851106,000000,21.7436,21.8021,21.4732,21.7436,12047858.303822,0
+IBM.US,D,19851107,000000,21.5981,21.726,21.5376,21.6147,6331368.2462538,0
+IBM.US,D,19851108,000000,21.6147,21.7602,21.5562,21.6821,7189751.6126691,0
+IBM.US,D,19851111,000000,21.7436,22.0714,21.7016,22.0236,10118013.012915,0
+IBM.US,D,19851112,000000,22.0714,22.3125,22.0519,22.1495,14336894.27656,0
+IBM.US,D,19851113,000000,22.1866,22.2168,22.0236,22.088,8547345.0830981,0
+IBM.US,D,19851114,000000,22.0714,22.4189,22.0519,22.3535,8175989.4915711,0
+IBM.US,D,19851115,000000,22.3125,22.6433,22.3125,22.373,12577504.249539,0
+IBM.US,D,19851118,000000,22.3974,22.6794,22.3535,22.6638,7183665.0591319,0
+IBM.US,D,19851119,000000,22.74,22.7868,22.4579,22.6219,10038872.446845,0
+IBM.US,D,19851120,000000,22.6004,22.7663,22.5575,22.74,5989839.8410767,0
+IBM.US,D,19851121,000000,22.8259,22.9508,22.74,22.9508,10434578.351211,0
+IBM.US,D,19851122,000000,22.9254,22.9888,22.7868,22.8259,6514002.7652487,0
+IBM.US,D,19851125,000000,22.8259,22.8259,22.6433,22.74,3765340.8046079,0
+IBM.US,D,19851126,000000,22.7663,22.8669,22.7,22.74,4294980.6022912,0
+IBM.US,D,19851127,000000,22.7663,22.9888,22.74,22.9508,6514002.7652487,0
+IBM.US,D,19851129,000000,23.0288,23.0288,22.7868,22.8669,3127937.2444725,0
+IBM.US,D,19851202,000000,22.8669,22.8844,22.536,22.5575,4087990.6470964,0
+IBM.US,D,19851203,000000,22.536,22.6794,22.5164,22.6794,4874544.4843929,0
+IBM.US,D,19851204,000000,22.7224,23.2132,22.6794,23.2132,7378476.7838906,0
+IBM.US,D,19851205,000000,23.1928,23.3801,23.0093,23.0288,11597360.096881,0
+IBM.US,D,19851206,000000,22.9888,23.1928,22.9508,23.1928,9971906.0125222,0
+IBM.US,D,19851209,000000,23.2923,23.707,23.2523,23.668,10118013.012915,0
+IBM.US,D,19851210,000000,23.668,24.2166,23.6017,23.9911,11810431.482251,0
+IBM.US,D,19851211,000000,23.9911,24.443,23.9911,24.3785,12084386.847097,0
+IBM.US,D,19851212,000000,24.3561,24.443,24.0535,24.3161,8522990.6715704,0
+IBM.US,D,19851213,000000,24.4214,24.7885,24.402,24.5864,11506045.399064,0
+IBM.US,D,19851216,000000,24.6059,25.1183,24.5415,24.9084,9618810.0816071,0
+IBM.US,D,19851217,000000,25.0549,25.2763,24.7885,24.9553,10866819.971556,0
+IBM.US,D,19851218,000000,24.9553,25.1768,24.8119,25.0129,9283973.811304,0
+IBM.US,D,19851219,000000,24.9768,25.1983,24.9338,25.1574,6696640.3582605,0
+IBM.US,D,19851220,000000,25.2763,25.6238,25.1574,25.2383,12954949.468621,0
+IBM.US,D,19851223,000000,25.1983,25.3828,25.0929,25.1983,7427182.5329291,0
+IBM.US,D,19851224,000000,25.1768,25.3027,24.7435,24.9933,6148728.6038975,0
+IBM.US,D,19851226,000000,25.0129,25.1574,24.8899,25.0734,3421373.6793264,0
+IBM.US,D,19851227,000000,25.1768,25.4608,25.1574,25.4218,4389343.7002381,0
+IBM.US,D,19851230,000000,25.5653,25.9332,25.5263,25.896,5801723.325209,0
+IBM.US,D,19851231,000000,25.9722,25.9722,25.3622,25.4394,5625784.0151052,0
+IBM.US,D,19860102,000000,25.3232,25.3408,24.8119,24.8675,10986142.037696,0
+IBM.US,D,19860103,000000,24.9338,25.2549,24.9338,25.2549,6451903.5244112,0
+IBM.US,D,19860106,000000,25.3027,25.3408,25.0549,25.2549,4883679.4380604,0
+IBM.US,D,19860107,000000,25.3408,25.6043,25.2549,25.4608,8790251.852197,0
+IBM.US,D,19860108,000000,25.5263,25.5263,24.0535,24.3561,11931583.613141,0
+IBM.US,D,19860109,000000,24.2565,24.6059,24.0935,24.6059,13505293.795053,0
+IBM.US,D,19860110,000000,24.686,24.7035,24.2166,24.2965,7854545.6883947,0
+IBM.US,D,19860113,000000,24.2565,24.483,24.1902,24.3785,6974854.2612373,0
+IBM.US,D,19860114,000000,24.5005,24.5191,24.3365,24.4214,5388357.1935345,0
+IBM.US,D,19860115,000000,24.4624,24.9933,24.4214,24.9768,8484029.5562254,0
+IBM.US,D,19860116,000000,25.0333,25.6043,24.9768,25.5263,12264589.818694,0
+IBM.US,D,19860117,000000,25.5263,25.5653,24.5415,24.686,15254330.533028,0
+IBM.US,D,19860120,000000,24.5005,24.5415,24.2565,24.443,8769557.5701701,0
+IBM.US,D,19860121,000000,24.5005,24.6059,24.2965,24.4624,8216166.8929512,0
+IBM.US,D,19860122,000000,24.443,24.5415,23.3967,23.6017,9349722.9349194,0
+IBM.US,D,19860123,000000,23.6017,24.2166,23.5821,24.2166,8235039.3076061,0
+IBM.US,D,19860124,000000,24.2409,24.6245,24.1902,24.5415,8589352.5492287,0
+IBM.US,D,19860127,000000,24.7035,24.7435,24.2565,24.483,6853706.229037,0
+IBM.US,D,19860128,000000,24.5005,24.8294,24.3785,24.8294,6792823.2742347,0
+IBM.US,D,19860129,000000,24.8294,25.1408,24.6059,24.7035,10097923.287552,0
+IBM.US,D,19860130,000000,24.6664,24.7269,24.3161,24.4624,5819378.4291565,0
+IBM.US,D,19860131,000000,24.443,25.1183,24.443,24.7885,8663012.1430979,0
+IBM.US,D,19860203,000000,24.8499,25.3027,24.8119,25.3027,8444458.7608544,0
+IBM.US,D,19860204,000000,25.3622,25.4394,24.8294,25.1983,10537467.747471,0
+IBM.US,D,19860205,000000,25.1574,25.3622,24.8899,25.3408,6257094.8736694,0
+IBM.US,D,19860206,000000,25.4022,25.5263,25.1983,25.3622,8246602.7346547,0
+IBM.US,D,19860207,000000,24.9553,25.7311,24.7035,25.4872,11218693.468402,0
+IBM.US,D,19860210,000000,25.5067,25.8287,25.4218,25.7311,8533342.9359453,0
+IBM.US,D,19860211,000000,25.6238,25.896,25.5263,25.6442,8859650.85859,0
+IBM.US,D,19860212,000000,25.6442,25.7311,25.1574,25.3622,10559386.512912,0
+IBM.US,D,19860213,000000,25.3408,25.5067,25.1183,25.4608,7628081.8358974,0
+IBM.US,D,19860214,000000,25.4872,25.8287,25.3828,25.5653,10585562.791811,0
+IBM.US,D,19860218,000000,25.6706,26.1362,25.5263,25.9927,11277136.678429,0
+IBM.US,D,19860219,000000,25.9507,26.2435,25.7097,25.7693,10002343.90357,0
+IBM.US,D,19860220,000000,25.7097,26.0366,25.7097,26.0366,7939782.0300525,0
+IBM.US,D,19860221,000000,26.223,26.3402,26.0366,26.1362,10922217.855469,0
+IBM.US,D,19860224,000000,26.0981,26.1752,25.8102,25.9927,10472323.18052,0
+IBM.US,D,19860225,000000,25.8551,25.9507,25.6043,25.7693,7460052.9960475,0
+IBM.US,D,19860226,000000,25.7693,26.0366,25.7477,25.896,6876226.4771251,0
+IBM.US,D,19860227,000000,25.5838,25.896,25.2763,25.5067,16946150.593733,0
+IBM.US,D,19860228,000000,25.6442,25.6442,24.5415,24.686,19765430.920819,0
+IBM.US,D,19860303,000000,24.6059,24.9553,24.5679,24.7503,15556288.142833,0
+IBM.US,D,19860304,000000,24.8675,25.0549,24.402,24.5005,11372723.235117,0
+IBM.US,D,19860305,000000,24.2166,24.278,23.9706,24.278,18120495.766453,0
+IBM.US,D,19860306,000000,24.3785,24.402,23.7666,24.0067,19836053.385953,0
+IBM.US,D,19860307,000000,23.8925,24.0935,23.6407,23.8925,13049314.615912,0
+IBM.US,D,19860310,000000,23.9706,24.2965,23.9276,24.2965,9513484.014587,0
+IBM.US,D,19860311,000000,24.443,24.8899,24.3785,24.8675,11862185.63142,0
+IBM.US,D,19860312,000000,24.8675,24.9768,24.3561,24.3785,14037369.238824,0
+IBM.US,D,19860313,000000,24.278,24.686,24.1736,24.6245,12692564.70353,0
+IBM.US,D,19860314,000000,24.6664,24.7885,24.2166,24.6059,15295128.885829,0
+IBM.US,D,19860317,000000,24.5005,24.7035,24.4624,24.686,11735555.602347,0
+IBM.US,D,19860318,000000,24.686,25.1183,24.6664,24.9338,11059804.705582,0
+IBM.US,D,19860319,000000,24.9338,24.9338,24.5864,24.8119,7942214.6021229,0
+IBM.US,D,19860320,000000,24.8294,24.9933,24.5191,24.5679,9028285.2797768,0
+IBM.US,D,19860321,000000,24.6245,24.686,24.2965,24.3785,13842559.56341,0
+IBM.US,D,19860324,000000,24.5415,24.5415,23.9706,24.3561,9702819.8905066,0
+IBM.US,D,19860325,000000,24.3365,24.3365,24.0935,24.2166,7049734.2398309,0
+IBM.US,D,19860326,000000,24.1336,24.1902,24.0067,24.1531,9076988.9794707,0
+IBM.US,D,19860327,000000,24.2965,24.7035,24.2409,24.402,13337267.004548,0
+IBM.US,D,19860331,000000,24.5005,25.0549,24.483,24.7885,11755647.377054,0
+IBM.US,D,19860401,000000,24.8499,24.8675,24.402,24.402,13429801.062417,0
+IBM.US,D,19860402,000000,24.2166,24.7269,24.2166,24.7035,11761737.004608,0
+IBM.US,D,19860403,000000,24.7709,25.0129,24.3785,24.483,11633884.541466,0
+IBM.US,D,19860404,000000,24.483,24.5679,24.2409,24.2565,10915518.547889,0
+IBM.US,D,19860407,000000,24.2565,24.5864,24.1131,24.4624,9740568.8185057,0
+IBM.US,D,19860408,000000,24.6245,24.8675,24.5005,24.8675,10300648.556581,0
+IBM.US,D,19860409,000000,24.9768,24.9768,24.278,24.4214,10069310.337893,0
+IBM.US,D,19860410,000000,24.4624,24.7885,24.2409,24.5864,8936963.409254,0
+IBM.US,D,19860411,000000,24.7035,24.9338,24.4214,24.5005,13539385.667569,0
+IBM.US,D,19860414,000000,24.7503,24.9768,24.402,24.9338,6720984.5230651,0
+IBM.US,D,19860415,000000,24.8675,25.1408,24.7885,24.9768,10672008.246798,0
+IBM.US,D,19860416,000000,25.1574,25.4022,25.0734,25.3232,11396460.793912,0
+IBM.US,D,19860417,000000,25.2763,25.4608,25.2188,25.3027,10586773.954484,0
+IBM.US,D,19860418,000000,25.3232,25.3408,24.9553,24.9768,8888267.9069385,0
+IBM.US,D,19860421,000000,25.0129,25.3408,24.9084,25.3408,8766509.1700399,0
+IBM.US,D,19860422,000000,25.3408,25.3828,24.9084,25.0333,7244549.0386066,0
+IBM.US,D,19860423,000000,24.9553,25.4022,24.8899,25.4022,6270487.3407961,0
+IBM.US,D,19860424,000000,25.4872,25.9332,25.4394,25.7887,13387188.014949,0
+IBM.US,D,19860425,000000,26.0201,26.2435,25.9332,26.0981,9996259.3993776,0
+IBM.US,D,19860428,000000,26.1616,26.4084,25.9332,26.4084,7993352.9232317,0
+IBM.US,D,19860429,000000,26.466,26.4875,25.896,26.0805,9253535.9202559,0
+IBM.US,D,19860430,000000,26.0981,26.1362,25.5653,25.5653,6940148.6100069,0
+IBM.US,D,19860501,000000,25.5263,25.7693,25.4872,25.6706,7122790.301708,0
+IBM.US,D,19860502,000000,25.6921,25.7311,25.1408,25.2188,7670698.982054,0
+IBM.US,D,19860505,000000,25.2763,25.5067,25.2763,25.4608,6270487.3407961,0
+IBM.US,D,19860506,000000,25.5067,25.5067,25.1183,25.2383,8157722.658253,0
+IBM.US,D,19860507,000000,25.0734,25.1183,24.5415,24.7503,13301964.994032,0
+IBM.US,D,19860508,000000,24.6059,24.6245,24.3161,24.3834,9679689.9623926,0
+IBM.US,D,19860509,000000,24.3161,24.5864,24.2409,24.5005,7061910.4209224,0
+IBM.US,D,19860512,000000,24.5191,24.7885,24.5005,24.5415,5970969.4757663,0
+IBM.US,D,19860513,000000,24.5679,24.6059,24.3365,24.3561,8705630.3139267,0
+IBM.US,D,19860514,000000,24.3561,24.402,24.0535,24.2409,10398052.881953,0
+IBM.US,D,19860515,000000,24.1736,24.2409,23.7871,23.7871,9010027.6685095,0
+IBM.US,D,19860516,000000,23.7666,23.8233,23.668,23.707,8851740.3883362,0
+IBM.US,D,19860519,000000,23.7666,23.7666,23.5246,23.5821,8011614.6331882,0
+IBM.US,D,19860520,000000,23.7666,23.9482,23.6017,23.9276,6173075.842719,0
+IBM.US,D,19860521,000000,23.9482,23.9911,23.6017,23.6407,7366309.8248498,0
+IBM.US,D,19860522,000000,23.707,23.7442,23.2718,23.4572,14184702.771975,0
+IBM.US,D,19860523,000000,23.5421,23.9276,23.5012,23.5421,10148447.829946,0
+IBM.US,D,19860527,000000,23.6856,24.0535,23.5421,24.0535,8249044.5287759,0
+IBM.US,D,19860528,000000,24.2166,24.9553,24.199,24.7709,22585941.879353,0
+IBM.US,D,19860529,000000,24.645,25.1408,24.5864,25.0129,11049457.564568,0
+IBM.US,D,19860530,000000,24.8675,25.3027,24.8675,24.9338,11932193.293167,0
+IBM.US,D,19860602,000000,24.9933,25.1183,24.8294,24.9084,7792444.3982126,0
+IBM.US,D,19860603,000000,24.9338,24.9933,24.7885,24.9933,7110615.1452887,0
+IBM.US,D,19860604,000000,24.9933,25.0129,24.4624,24.5415,8827387.0014808,0
+IBM.US,D,19860605,000000,24.6059,24.686,24.443,24.6664,5886345.8881516,0
+IBM.US,D,19860606,000000,24.6245,24.7035,24.3834,24.5191,5096747.749414,0
+IBM.US,D,19860609,000000,24.3834,24.3834,23.9706,24.0067,9430087.9844027,0
+IBM.US,D,19860610,000000,24.0067,24.3365,23.9911,24.278,7822889.4619669,0
+IBM.US,D,19860611,000000,24.3161,24.4624,24.2565,24.402,6635761.5021473,0
+IBM.US,D,19860612,000000,24.3834,24.402,24.1736,24.2166,4814271.2096165,0
+IBM.US,D,19860613,000000,24.3365,24.5191,24.2166,24.483,5646484.4451659,0
+IBM.US,D,19860616,000000,24.5191,24.5191,24.2409,24.2965,5526552.6990009,0
+IBM.US,D,19860617,000000,24.3161,24.3365,23.9706,24.0331,5911303.8316714,0
+IBM.US,D,19860618,000000,24.0331,24.0535,23.5821,23.9482,8894348.312442,0
+IBM.US,D,19860619,000000,23.8691,24.0535,23.7266,23.7266,8407326.6855875,0
+IBM.US,D,19860620,000000,23.7666,24.1336,23.668,24.1336,9947554.6750113,0
+IBM.US,D,19860623,000000,24.0331,24.0535,23.6407,23.7442,6514002.7652487,0
+IBM.US,D,19860624,000000,23.8233,24.199,23.6856,23.9706,7335862.7117509,0
+IBM.US,D,19860625,000000,24.0331,24.2965,24.0067,24.1336,6757517.165029,0
+IBM.US,D,19860626,000000,24.1531,24.1531,23.9911,24.0067,4893417.92372,0
+IBM.US,D,19860627,000000,24.0741,24.1131,23.9911,24.0535,4184792.4651473,0
+IBM.US,D,19860630,000000,24.0535,24.1336,23.9276,23.9706,6084808.5203603,0
+IBM.US,D,19860701,000000,23.9706,24.3161,23.9482,24.3161,10647652.810598,0
+IBM.US,D,19860702,000000,24.3161,24.5679,24.2565,24.4624,9576197.0341398,0
+IBM.US,D,19860703,000000,24.5415,24.5679,24.2565,24.3834,5899127.6505798,0
+IBM.US,D,19860707,000000,24.2166,24.2409,23.7266,23.7666,7640252.8936274,0
+IBM.US,D,19860708,000000,23.4846,23.668,23.3967,23.668,11938278.822032,0
+IBM.US,D,19860709,000000,23.6017,23.6856,23.4846,23.6017,7914202.1104388,0
+IBM.US,D,19860710,000000,23.6017,23.8691,23.1147,23.8515,10927693.704308,0
+IBM.US,D,19860711,000000,23.7266,23.8233,23.3967,23.4172,13594177.970145,0
+IBM.US,D,19860714,000000,23.0864,23.1333,22.7868,22.7868,13563741.103769,0
+IBM.US,D,19860715,000000,22.6638,22.6794,22.1681,22.2168,22038031.149662,0
+IBM.US,D,19860716,000000,22.2354,22.2734,21.726,21.7796,18659267.443786,0
+IBM.US,D,19860717,000000,21.6821,21.9261,21.5562,21.5981,14446475.807695,0
+IBM.US,D,19860718,000000,21.6147,21.845,21.2497,21.5562,14805659.31682,0
+IBM.US,D,19860721,000000,21.3931,21.6655,21.3931,21.5796,8303829.6586455,0
+IBM.US,D,19860722,000000,21.5562,21.9055,21.5181,21.8655,9655333.5015202,0
+IBM.US,D,19860723,000000,21.845,21.9261,21.7016,21.7796,7001030.540137,0
+IBM.US,D,19860724,000000,21.845,21.8655,21.6821,21.7796,7305425.8453751,0
+IBM.US,D,19860725,000000,21.8196,22.088,21.8021,21.9446,5388968.9229052,0
+IBM.US,D,19860728,000000,21.966,22.0714,21.5981,21.6655,9016111.1480299,0
+IBM.US,D,19860729,000000,21.6821,21.726,21.4157,21.4732,6727077.2246363,0
+IBM.US,D,19860730,000000,21.4527,21.8021,21.3142,21.6371,7731574.7641502,0
+IBM.US,D,19860731,000000,21.6371,21.8021,21.6147,21.6821,6319194.1145069,0
+IBM.US,D,19860801,000000,21.7016,21.8196,21.4996,21.4996,4631636.6906216,0
+IBM.US,D,19860804,000000,21.3931,21.5796,21.2898,21.5376,9247450.3913909,0
+IBM.US,D,19860805,000000,21.5562,21.5796,21.3931,21.4157,7001030.540137,0
+IBM.US,D,19860806,000000,21.3931,21.5181,21.2087,21.4527,9844059.6974139,0
+IBM.US,D,19860807,000000,21.3142,21.5796,21.2936,21.4303,7268894.2280834,0
+IBM.US,D,19860808,000000,21.3931,21.5376,21.2292,21.2702,5521073.7761449,0
+IBM.US,D,19860811,000000,21.2292,21.5376,21.1511,21.4303,9618810.0816071,0
+IBM.US,D,19860812,000000,21.4996,21.726,21.3727,21.6821,9600545.2976336,0
+IBM.US,D,19860813,000000,21.7602,21.9866,21.6821,21.9261,11110333.346665,0
+IBM.US,D,19860814,000000,21.9055,22.1309,21.887,21.966,8169904.9873785,0
+IBM.US,D,19860815,000000,22.0041,22.0041,21.7602,21.7796,6514002.7652487,0
+IBM.US,D,19860818,000000,21.8655,22.2168,21.7796,22.1495,8766509.1700399,0
+IBM.US,D,19860819,000000,22.2168,22.536,22.1105,22.373,9984080.1442691,0
+IBM.US,D,19860820,000000,22.3974,22.8259,22.373,22.7868,9557928.151477,0
+IBM.US,D,19860821,000000,22.8443,22.9888,22.4579,22.5848,10105831.708462,0
+IBM.US,D,19860822,000000,22.5848,22.6004,22.4764,22.5848,4647468.9025248,0
+IBM.US,D,19860825,000000,22.7448,22.9049,22.5848,22.7448,8888267.9069385,0
+IBM.US,D,19860826,000000,22.7448,23.1147,22.7224,23.0864,11311232.649633,0
+IBM.US,D,19860827,000000,23.1333,23.2348,22.9888,23.0864,9497051.3447085,0
+IBM.US,D,19860828,000000,22.8669,22.9702,22.8259,22.9049,7427182.5329291,0
+IBM.US,D,19860829,000000,22.8844,22.9049,22.5848,22.7,5403576.6513948,0
+IBM.US,D,19860902,000000,22.7224,22.7224,22.1681,22.252,11749556.724827,0
+IBM.US,D,19860903,000000,22.1681,22.3125,22.1105,22.2734,9862323.4567152,0
+IBM.US,D,19860904,000000,22.3125,22.8259,22.252,22.8073,9923203.3375006,0
+IBM.US,D,19860905,000000,22.8259,23.0698,22.6638,22.9702,15889300.496421,0
+IBM.US,D,19860908,000000,23.0698,23.5421,23.0493,23.5246,15950177.303188,0
+IBM.US,D,19860909,000000,23.7266,23.8037,23.4846,23.5421,13697666.799708,0
+IBM.US,D,19860910,000000,23.5821,23.6407,23.3801,23.5821,10714624.368283,0
+IBM.US,D,19860911,000000,23.3187,23.3801,22.7,22.7868,17411260.627853,0
+IBM.US,D,19860912,000000,22.7868,22.8844,22.295,22.4764,26603915.642652,0
+IBM.US,D,19860915,000000,22.5848,22.6638,22.252,22.4189,13332392.638357,0
+IBM.US,D,19860916,000000,22.373,22.6638,22.1866,22.6219,8583873.6263728,0
+IBM.US,D,19860917,000000,22.6794,22.8443,22.5164,22.5164,8218601.5143662,0
+IBM.US,D,19860918,000000,22.3974,22.7448,22.373,22.6433,9131783.3313912,0
+IBM.US,D,19860919,000000,22.4989,22.6219,22.373,22.3974,10166715.687936,0
+IBM.US,D,19860922,000000,22.4579,22.6794,22.4394,22.6794,8949146.7630517,0
+IBM.US,D,19860923,000000,22.6794,22.8073,22.6433,22.7868,8583873.6263728,0
+IBM.US,D,19860924,000000,22.7448,22.8073,22.4394,22.4989,11019012.500814,0
+IBM.US,D,19860925,000000,22.4989,22.5164,21.966,22.2168,8961320.8947986,0
+IBM.US,D,19860926,000000,22.1105,22.3535,22.088,22.1681,6696640.3582605,0
+IBM.US,D,19860929,000000,21.966,22.1309,21.7796,21.966,10653743.462825,0
+IBM.US,D,19860930,000000,22.0041,22.2354,21.966,22.0041,10653743.462825,0
+IBM.US,D,19861001,000000,22.0714,22.1681,21.7016,21.7602,7609822.1752855,0
+IBM.US,D,19861002,000000,21.7016,21.8196,21.6371,21.7602,6940148.6100069,0
+IBM.US,D,19861003,000000,21.7602,21.8021,21.3727,21.4157,12200058.005786,0
+IBM.US,D,19861006,000000,21.4791,21.8655,21.4303,21.845,6053756.8505969,0
+IBM.US,D,19861007,000000,21.845,21.8655,20.9638,20.9638,20516060.771506,0
+IBM.US,D,19861008,000000,20.6973,20.8633,20.6583,20.8633,19785523.720199,0
+IBM.US,D,19861009,000000,20.8633,20.9209,19.9215,19.9595,18750586.240292,0
+IBM.US,D,19861010,000000,20.0288,20.3714,20.0288,20.2338,14793485.185073,0
+IBM.US,D,19861013,000000,20.3714,20.4953,19.9429,19.9595,9740568.8185057,0
+IBM.US,D,19861014,000000,19.8834,20.1245,19.5926,19.7761,19115860.401643,0
+IBM.US,D,19861015,000000,19.7224,20.1245,19.6999,20.1245,13575914.210843,0
+IBM.US,D,19861016,000000,20.1811,20.1811,19.7761,19.8142,13515034.330058,0
+IBM.US,D,19861017,000000,19.7565,20.0288,19.7224,19.9429,11810431.482251,0
+IBM.US,D,19861020,000000,19.7761,19.8366,19.6112,19.6746,9010027.6685095,0
+IBM.US,D,19861021,000000,19.7761,19.862,19.6746,19.862,10288470.326146,0
+IBM.US,D,19861022,000000,19.862,19.8834,19.6521,19.6999,7792444.3982126,0
+IBM.US,D,19861023,000000,19.7371,20.0454,19.7371,19.8834,10471106.894485,0
+IBM.US,D,19861024,000000,19.9429,19.9995,19.8366,19.862,9131783.3313912,0
+IBM.US,D,19861027,000000,19.8142,19.9791,19.6356,19.9791,7244549.0386066,0
+IBM.US,D,19861028,000000,19.9791,20.0288,19.7371,19.7565,7366309.8248498,0
+IBM.US,D,19861029,000000,19.6999,19.9215,19.6746,19.7761,6270487.3407961,0
+IBM.US,D,19861030,000000,20.066,20.1245,19.862,19.9595,10349349.182258,0
+IBM.US,D,19861031,000000,19.9791,20.2465,19.9215,20.2338,7061910.4209224,0
+IBM.US,D,19861103,000000,20.2924,20.6759,20.2465,20.6759,7488058.3150253,0
+IBM.US,D,19861104,000000,20.5324,20.6973,20.4153,20.5988,10105831.708462,0
+IBM.US,D,19861105,000000,20.3938,20.4153,20.0454,20.144,12784492.155389,0
+IBM.US,D,19861106,000000,19.9595,19.9595,19.5126,19.862,15706656.755375,0
+IBM.US,D,19861107,000000,19.7761,19.9429,19.6356,19.8834,6696640.3582605,0
+IBM.US,D,19861110,000000,19.8834,20.1665,19.8424,20.144,6076897.0254341,0
+IBM.US,D,19861111,000000,20.1665,20.3274,20.106,20.2465,4574412.8406478,0
+IBM.US,D,19861112,000000,20.3274,20.348,19.9429,20.0864,6879271.8032384,0
+IBM.US,D,19861113,000000,20.106,20.1245,19.6112,19.6112,7427182.5329291,0
+IBM.US,D,19861114,000000,19.6746,19.8834,19.5721,19.862,7305425.8453751,0
+IBM.US,D,19861117,000000,19.7371,20.2338,19.7371,19.9595,7244549.0386066,0
+IBM.US,D,19861118,000000,19.9791,20.144,19.6746,19.7224,10592861.532695,0
+IBM.US,D,19861119,000000,19.6999,20.1245,19.6521,20.1245,10105831.708462,0
+IBM.US,D,19861120,000000,20.2689,20.2689,19.9215,20.2123,10349349.182258,0
+IBM.US,D,19861121,000000,20.1665,20.5129,20.066,20.1665,12723617.397965,0
+IBM.US,D,19861124,000000,20.2338,20.4953,20.1665,20.3938,9714992.9975813,0
+IBM.US,D,19861125,000000,20.4339,20.8633,20.3108,20.8028,11506045.399064,0
+IBM.US,D,19861126,000000,20.7842,20.9209,20.6173,20.6173,6087851.797129,0
+IBM.US,D,19861128,000000,20.7842,20.8204,20.6973,20.8028,4425871.2188404,0
+IBM.US,D,19861201,000000,20.6973,20.8408,20.4953,20.8408,7366309.8248498,0
+IBM.US,D,19861202,000000,20.9209,21.2497,20.8633,21.2497,17776534.789204,0
+IBM.US,D,19861203,000000,21.2497,21.2936,21.0438,21.0438,11445158.345573,0
+IBM.US,D,19861204,000000,21.0858,21.1511,20.8818,20.9003,8096845.8514845,0
+IBM.US,D,19861205,000000,20.9472,21.0262,20.6583,20.7159,7853335.5503934,0
+IBM.US,D,19861208,000000,20.7618,21.0652,20.5802,20.9003,9314417.850386,0
+IBM.US,D,19861209,000000,20.9472,20.9638,20.6973,20.7618,6087851.797129,0
+IBM.US,D,19861210,000000,20.7842,21.1102,20.7364,20.9472,8644750.4331413,0
+IBM.US,D,19861211,000000,21.0067,21.1697,20.9003,20.9472,13271520.95495,0
+IBM.US,D,19861212,000000,20.9472,20.9862,20.6759,20.6973,6270487.3407961,0
+IBM.US,D,19861215,000000,20.5324,20.8818,20.5129,20.8818,8522990.6715704,0
+IBM.US,D,19861216,000000,20.8633,21.0262,20.7842,20.9638,9497051.3447085,0
+IBM.US,D,19861217,000000,20.8633,20.9638,20.6759,20.7364,7001030.540137,0
+IBM.US,D,19861218,000000,20.7159,20.7842,20.4729,20.5129,9740568.8185057,0
+IBM.US,D,19861219,000000,20.4553,20.5988,20.3274,20.4729,17228619.960825,0
+IBM.US,D,19861222,000000,20.3714,20.4553,19.8142,20.144,9923203.3375006,0
+IBM.US,D,19861223,000000,19.9995,20.0454,19.6999,19.7224,14732601.205598,0
+IBM.US,D,19861224,000000,19.7565,20.0454,19.7224,19.9595,6270487.3407961,0
+IBM.US,D,19861226,000000,19.9215,19.9995,19.9215,19.9595,2324948.687953,0
+IBM.US,D,19861229,000000,19.9215,19.9595,19.6746,19.7371,6160905.8096614,0
+IBM.US,D,19861230,000000,19.7224,19.901,19.6746,19.7761,7366309.8248498,0
+IBM.US,D,19861231,000000,19.8142,19.9429,19.6356,19.6356,9186574.6092947,0
+IBM.US,D,19870102,000000,19.8005,20.0454,19.7761,19.9595,4170182.6873132,0
+IBM.US,D,19870105,000000,20.0864,20.2924,20.066,20.2338,10714624.368283,0
+IBM.US,D,19870106,000000,20.2689,20.348,20.066,20.1245,11932193.293167,0
+IBM.US,D,19870107,000000,20.0864,20.2924,19.9791,20.2123,10227596.593394,0
+IBM.US,D,19870108,000000,20.1665,20.1811,19.862,20.106,13636791.017612,0
+IBM.US,D,19870109,000000,19.9595,20.066,19.8834,19.9995,10471106.894485,0
+IBM.US,D,19870112,000000,19.6356,19.8142,19.6356,19.6999,15280513.984633,0
+IBM.US,D,19870113,000000,19.3116,19.4287,18.9837,19.0607,24168778.817554,0
+IBM.US,D,19870114,000000,19.0021,19.4287,18.9417,19.4101,19420251.608192,0
+IBM.US,D,19870115,000000,19.4481,19.862,19.4287,19.6356,16680718.453185,0
+IBM.US,D,19870116,000000,19.7371,19.8142,19.5555,19.6356,16132811.822184,0
+IBM.US,D,19870119,000000,19.5721,20.4953,19.4687,20.4953,16680718.453185,0
+IBM.US,D,19870120,000000,20.6173,20.8204,19.9595,20.0864,19907282.457098,0
+IBM.US,D,19870121,000000,19.9995,20.4339,19.9215,20.0864,16376324.172619,0
+IBM.US,D,19870122,000000,20.0864,20.9472,20.066,20.8408,15402271.69686,0
+IBM.US,D,19870123,000000,20.8818,21.2497,20.2924,20.6583,24168778.817554,0
+IBM.US,D,19870126,000000,20.6173,20.9209,20.4153,20.8204,11627800.037274,0
+IBM.US,D,19870127,000000,20.9209,21.2292,20.9209,21.1697,12723617.397965,0
+IBM.US,D,19870128,000000,21.2702,21.3142,21.0262,21.2702,13758548.729838,0
+IBM.US,D,19870129,000000,21.3931,21.4157,20.8633,21.0438,13271520.95495,0
+IBM.US,D,19870130,000000,21.0438,21.1297,20.8633,21.0652,8766509.1700399,0
+IBM.US,D,19870202,000000,20.9862,21.6821,20.9472,21.6371,12175706.668274,0
+IBM.US,D,19870203,000000,21.726,21.9866,21.7016,21.7602,15036997.535508,0
+IBM.US,D,19870204,000000,21.845,22.1105,21.5181,22.1105,14002059.030929,0
+IBM.US,D,19870205,000000,21.966,22.4989,21.966,22.3974,19359373.776751,0
+IBM.US,D,19870206,000000,22.3974,22.4394,22.1681,22.2168,9862323.4567152,0
+IBM.US,D,19870209,000000,22.1681,22.2354,21.6821,21.887,10227596.593394,0
+IBM.US,D,19870210,000000,21.845,22.1681,21.5181,21.8275,11262530.999284,0
+IBM.US,D,19870211,000000,21.8275,22.01,21.726,21.9261,7975088.1392582,0
+IBM.US,D,19870212,000000,22.088,22.088,21.7016,21.7016,10531989.849287,0
+IBM.US,D,19870213,000000,21.7016,22.0519,21.6371,22.01,8522990.6715704,0
+IBM.US,D,19870217,000000,21.9866,22.6794,21.966,22.6433,14002059.030929,0
+IBM.US,D,19870218,000000,22.7448,22.8259,22.4394,22.5848,11627800.037274,0
+IBM.US,D,19870219,000000,22.5848,22.8443,22.4989,22.7663,8766509.1700399,0
+IBM.US,D,19870220,000000,22.7663,22.8669,22.6004,22.8443,12358344.261286,0
+IBM.US,D,19870223,000000,22.8669,23.5821,22.7,23.4622,17593892.072831,0
+IBM.US,D,19870224,000000,23.4172,23.6017,23.2991,23.3967,12236585.524388,0
+IBM.US,D,19870225,000000,23.3557,23.4846,23.1928,23.1928,7609822.1752855,0
+IBM.US,D,19870226,000000,23.0698,23.1733,22.8073,22.8073,11140771.237713,0
+IBM.US,D,19870227,000000,22.9322,23.0093,22.7868,22.8259,6270487.3407961,0
+IBM.US,D,19870302,000000,22.8259,22.9049,22.6219,22.6638,6331368.2462538,0
+IBM.US,D,19870303,000000,22.536,22.7224,22.5164,22.6004,6003233.3328757,0
+IBM.US,D,19870304,000000,22.6433,23.1333,22.6219,22.8844,10958137.74339,0
+IBM.US,D,19870305,000000,23.0093,23.2132,22.9049,22.9702,8035963.9213544,0
+IBM.US,D,19870306,000000,22.9702,22.9888,22.7448,22.8073,5822420.6812528,0
+IBM.US,D,19870309,000000,22.7,22.7224,22.5623,22.7224,8035963.9213544,0
+IBM.US,D,19870310,000000,22.8669,23.3801,22.7,23.3801,11262530.999284,0
+IBM.US,D,19870311,000000,23.6017,23.6203,23.1557,23.1928,14184702.771975,0
+IBM.US,D,19870312,000000,23.1928,23.7442,23.0493,23.6017,13332392.638357,0
+IBM.US,D,19870313,000000,23.6856,23.8925,23.668,23.707,11445158.345573,0
+IBM.US,D,19870316,000000,23.6203,23.7266,23.4172,23.668,6054978.2599936,0
+IBM.US,D,19870317,000000,23.6203,24.0741,23.6203,24.0741,11810431.482251,0
+IBM.US,D,19870318,000000,24.199,24.2166,23.7442,23.9276,11506045.399064,0
+IBM.US,D,19870319,000000,23.8925,24.1131,23.8691,24.0535,6574883.6707065,0
+IBM.US,D,19870320,000000,24.1531,24.4214,24.1131,24.3161,13210642.098837,0
+IBM.US,D,19870323,000000,24.3834,24.5864,24.2965,24.5005,13271520.95495,0
+IBM.US,D,19870324,000000,24.5191,25.0129,24.4214,25.0129,10227596.593394,0
+IBM.US,D,19870325,000000,25.0129,25.6043,24.8899,25.4667,12680998.202465,0
+IBM.US,D,19870326,000000,25.6043,25.6306,25.1768,25.1983,12084386.847097,0
+IBM.US,D,19870327,000000,25.1983,25.2188,24.6245,24.6664,10751146.763523,0
+IBM.US,D,19870330,000000,23.8925,24.9933,23.8691,24.9338,19602886.127187,0
+IBM.US,D,19870331,000000,25.0734,25.0988,24.4624,24.5679,16041496.099694,0
+IBM.US,D,19870401,000000,24.3834,24.8675,24.3834,24.7318,16132811.822184,0
+IBM.US,D,19870402,000000,24.7709,24.7709,24.1336,24.2166,14598674.484986,0
+IBM.US,D,19870403,000000,24.0935,24.6664,23.8311,24.4624,19974246.842076,0
+IBM.US,D,19870406,000000,24.5679,24.6059,24.3658,24.443,10732883.004222,0
+IBM.US,D,19870407,000000,24.402,24.5679,23.9706,23.9706,12723617.397965,0
+IBM.US,D,19870408,000000,24.0935,24.2565,23.9101,24.0935,10312826.787018,0
+IBM.US,D,19870409,000000,24.0935,24.1336,23.4846,23.5607,13332392.638357,0
+IBM.US,D,19870410,000000,23.3967,23.8311,23.3373,23.7266,14062943.010404,0
+IBM.US,D,19870413,000000,24.1531,24.5864,24.0145,24.1531,20089916.976092,0
+IBM.US,D,19870414,000000,24.3365,24.686,23.9706,24.2409,25386350.816457,0
+IBM.US,D,19870415,000000,24.7035,24.8499,24.3834,24.686,18507076.963874,0
+IBM.US,D,19870416,000000,24.7503,24.9152,24.5191,24.5473,18080921.897064,0
+IBM.US,D,19870420,000000,24.5864,24.645,24.3365,24.5473,11019012.500814,0
+IBM.US,D,19870421,000000,24.3834,25.8551,24.2965,25.6921,16376324.172619,0
+IBM.US,D,19870422,000000,25.5263,25.6921,25.1768,25.2383,18324435.272172,0
+IBM.US,D,19870423,000000,25.2841,25.6043,25.0549,25.2383,14489090.904506,0
+IBM.US,D,19870424,000000,25.0734,25.2188,24.7885,24.8294,10976396.37933,0
+IBM.US,D,19870427,000000,24.6245,25.5263,24.4624,25.2383,20089916.976092,0
+IBM.US,D,19870428,000000,25.4394,25.6306,25.3027,25.4022,17898290.452086,0
+IBM.US,D,19870429,000000,25.5263,26.1176,25.5067,25.9507,19724643.839413,0
+IBM.US,D,19870430,000000,25.9332,26.425,25.8151,26.2015,19907282.457098,0
+IBM.US,D,19870501,000000,26.181,26.5714,26.0366,26.2825,14489090.904506,0
+IBM.US,D,19870504,000000,26.2015,26.669,26.1362,26.669,9497051.3447085,0
+IBM.US,D,19870505,000000,26.8974,27.4224,26.875,27.3102,16985112.733751,0
+IBM.US,D,19870506,000000,27.3102,27.4224,27.1619,27.2858,13271520.95495,0
+IBM.US,D,19870507,000000,27.1208,27.2858,26.8144,26.9793,10044952.852348,0
+IBM.US,D,19870508,000000,27.0838,27.1453,26.7178,26.7969,8699541.7110448,0
+IBM.US,D,19870511,000000,26.9979,27.3883,26.669,26.669,13819430.659968,0
+IBM.US,D,19870512,000000,26.6086,27.1804,26.5529,27.0574,12114825.762818,0
+IBM.US,D,19870513,000000,27.0838,27.3268,26.9189,27.2019,10531989.849287,0
+IBM.US,D,19870514,000000,27.3658,27.3883,26.9979,27.0194,8157722.658253,0
+IBM.US,D,19870515,000000,26.7529,27.0574,26.2825,26.2825,12114825.762818,0
+IBM.US,D,19870518,000000,26.1362,26.386,25.7097,26.3402,15280513.984633,0
+IBM.US,D,19870519,000000,26.425,26.466,25.4667,25.6502,16071936.040087,0
+IBM.US,D,19870520,000000,25.6043,25.9507,25.3622,25.6306,17106863.273271,0
+IBM.US,D,19870521,000000,25.896,25.9722,25.6706,25.7311,10288470.326146,0
+IBM.US,D,19870522,000000,25.896,26.0581,25.5467,25.6306,6270487.3407961,0
+IBM.US,D,19870526,000000,25.9332,26.304,25.896,26.2825,8705630.3139267,0
+IBM.US,D,19870527,000000,26.223,26.5714,26.181,26.3402,10471106.894485,0
+IBM.US,D,19870528,000000,26.4084,26.632,26.0581,26.6086,8522990.6715704,0
+IBM.US,D,19870529,000000,26.7178,26.8144,26.181,26.181,7488058.3150253,0
+IBM.US,D,19870601,000000,26.3402,26.4084,26.0581,26.1176,8096845.8514845,0
+IBM.US,D,19870602,000000,26.0981,26.1362,25.7311,25.7311,11262530.999284,0
+IBM.US,D,19870603,000000,25.8551,26.2435,25.8336,26.223,10044952.852348,0
+IBM.US,D,19870604,000000,26.2015,26.4084,26.1176,26.4084,6574883.6707065,0
+IBM.US,D,19870605,000000,26.304,26.386,26.0005,26.181,6392247.102367,0
+IBM.US,D,19870608,000000,26.1362,26.4875,25.9722,26.386,7305425.8453751,0
+IBM.US,D,19870609,000000,26.4465,26.4465,26.0581,26.1616,7975088.1392582,0
+IBM.US,D,19870610,000000,26.2825,26.425,25.5263,25.8151,11506045.399064,0
+IBM.US,D,19870611,000000,26.0201,26.0366,25.6921,25.7887,9497051.3447085,0
+IBM.US,D,19870612,000000,26.0201,26.0805,25.5653,25.6306,8522990.6715704,0
+IBM.US,D,19870615,000000,25.896,26.2015,25.8551,26.1176,9253535.9202559,0
+IBM.US,D,19870616,000000,26.1176,26.5529,26.0805,26.5061,10105831.708462,0
+IBM.US,D,19870617,000000,26.5529,26.591,26.223,26.4084,7366309.8248498,0
+IBM.US,D,19870618,000000,26.2825,26.5061,26.2015,26.3206,6757517.165029,0
+IBM.US,D,19870619,000000,26.304,26.5295,26.2435,26.4084,14367333.192281,0
+IBM.US,D,19870622,000000,26.5061,26.7529,26.4875,26.7178,10775505.27374,0
+IBM.US,D,19870623,000000,26.7969,26.9979,26.591,26.9793,13210642.098837,0
+IBM.US,D,19870624,000000,26.9569,27.4224,26.9393,27.1804,14732601.205598,0
+IBM.US,D,19870625,000000,27.3883,27.5912,27.3268,27.4741,11749556.724827,0
+IBM.US,D,19870626,000000,27.3268,27.4527,27.1804,27.2429,7792444.3982126,0
+IBM.US,D,19870629,000000,27.1208,27.2429,26.9979,27.0574,6818396.0211422,0
+IBM.US,D,19870630,000000,27.1024,27.1208,26.591,26.591,10349349.182258,0
+IBM.US,D,19870701,000000,26.6495,26.9393,26.632,26.831,9375294.6571545,0
+IBM.US,D,19870702,000000,26.9189,27.0194,26.831,26.875,7305425.8453751,0
+IBM.US,D,19870706,000000,27.0838,27.1024,26.8564,27.0194,8827387.0014808,0
+IBM.US,D,19870707,000000,26.9393,27.1619,26.8144,26.8144,7975088.1392582,0
+IBM.US,D,19870708,000000,27.0194,27.3102,26.9189,27.2858,9618810.0816071,0
+IBM.US,D,19870709,000000,27.1453,27.3658,27.1208,27.2019,8096845.8514845,0
+IBM.US,D,19870710,000000,27.2653,27.3658,27.0838,27.3268,6696640.3582605,0
+IBM.US,D,19870713,000000,27.3658,27.7972,27.3434,27.7972,14367333.192281,0
+IBM.US,D,19870714,000000,27.7972,27.7972,27.2429,27.4058,14489090.904506,0
+IBM.US,D,19870715,000000,27.3434,27.7367,27.2653,27.4907,13758548.729838,0
+IBM.US,D,19870716,000000,27.5912,27.6088,27.3883,27.5093,6818396.0211422,0
+IBM.US,D,19870717,000000,27.5688,27.5688,27.2858,27.3268,10105831.708462,0
+IBM.US,D,19870720,000000,27.0838,27.1453,26.831,26.9393,7244549.0386066,0
+IBM.US,D,19870721,000000,26.7969,26.9393,26.5061,26.632,9679689.9623926,0
+IBM.US,D,19870722,000000,26.632,26.6495,26.386,26.4084,8766509.1700399,0
+IBM.US,D,19870723,000000,26.5529,26.5529,26.0366,26.2015,10105831.708462,0
+IBM.US,D,19870724,000000,26.2015,26.425,26.2015,26.386,5395055.4764425,0
+IBM.US,D,19870727,000000,26.4084,26.6086,26.3206,26.5295,5502813.0908607,0
+IBM.US,D,19870728,000000,26.632,26.6495,26.2015,26.386,7427182.5329291,0
+IBM.US,D,19870729,000000,26.3206,26.466,26.1176,26.425,8157722.658253,0
+IBM.US,D,19870730,000000,26.3684,26.591,26.2825,26.5714,10531989.849287,0
+IBM.US,D,19870731,000000,26.5061,26.669,26.304,26.3402,7366309.8248498,0
+IBM.US,D,19870803,000000,26.0981,26.3206,25.9722,26.0581,12480100.948841,0
+IBM.US,D,19870804,000000,26.0805,26.181,25.9332,26.0805,10154538.482172,0
+IBM.US,D,19870805,000000,26.1616,26.3402,26.1362,26.223,14823924.100793,0
+IBM.US,D,19870806,000000,26.223,26.7178,26.0366,26.669,13880306.442065,0
+IBM.US,D,19870807,000000,26.6866,27.1024,26.669,26.8974,14489090.904506,0
+IBM.US,D,19870810,000000,26.9393,27.2858,26.9189,27.2858,9923203.3375006,0
+IBM.US,D,19870811,000000,27.3658,27.7513,27.3434,27.6557,19481134.562995,0
+IBM.US,D,19870812,000000,27.6557,28.169,27.5912,27.8801,19968159.263866,0
+IBM.US,D,19870813,000000,27.9163,28.4657,27.8801,28.3739,15706656.755375,0
+IBM.US,D,19870814,000000,28.1397,28.6355,28.1397,28.3515,12845369.98683,0
+IBM.US,D,19870817,000000,28.3876,28.5955,28.3515,28.5536,9192655.0147981,0
+IBM.US,D,19870818,000000,28.3876,28.4501,27.9826,28.2871,14793485.185073,0
+IBM.US,D,19870819,000000,28.2275,28.3515,27.9163,28.2441,11627800.037274,0
+IBM.US,D,19870820,000000,28.3515,28.6725,28.3252,28.5955,11445158.345573,0
+IBM.US,D,19870821,000000,28.6355,28.777,28.5536,28.5955,13758548.729838,0
+IBM.US,D,19870824,000000,28.576,28.6541,28.3252,28.576,9971906.0125222,0
+IBM.US,D,19870825,000000,28.5955,28.6131,27.9826,28.1397,12388783.177007,0
+IBM.US,D,19870826,000000,27.4907,27.7367,27.2858,27.4741,24400118.060916,0
+IBM.US,D,19870827,000000,27.3268,27.5502,27.1453,27.2019,14178611.095076,0
+IBM.US,D,19870828,000000,27.1804,27.4907,27.035,27.2429,11396460.793912,0
+IBM.US,D,19870831,000000,27.2653,27.7367,27.2429,27.5502,10872904.47575,0
+IBM.US,D,19870901,000000,27.5912,27.7161,26.5529,26.6495,13515034.330058,0
+IBM.US,D,19870902,000000,26.632,26.8564,26.386,26.591,18038305.77558,0
+IBM.US,D,19870903,000000,26.7178,26.7529,26.223,26.4465,13551565.94735,0
+IBM.US,D,19870904,000000,26.5529,26.632,26.2825,26.304,8979585.6787721,0
+IBM.US,D,19870908,000000,26.2015,26.2591,25.5067,25.8151,18020047.139641,0
+IBM.US,D,19870909,000000,25.6502,25.8726,25.3622,25.7311,21977148.19486,0
+IBM.US,D,19870910,000000,25.896,25.9156,25.7097,25.8151,11566920.156488,0
+IBM.US,D,19870911,000000,25.8551,26.4084,25.8336,26.3684,14123818.7925,0
+IBM.US,D,19870914,000000,26.5529,26.632,26.386,26.5061,7975088.1392582,0
+IBM.US,D,19870915,000000,26.5529,26.5529,25.6921,25.7693,14428214.097739,0
+IBM.US,D,19870916,000000,25.6306,26.1616,25.5263,25.6306,14489090.904506,0
+IBM.US,D,19870917,000000,25.8151,25.9507,25.5467,25.8336,12358344.261286,0
+IBM.US,D,19870918,000000,25.896,25.9332,25.3828,25.4218,13758548.729838,0
+IBM.US,D,19870921,000000,25.5263,25.6043,24.5005,24.6245,16680718.453185,0
+IBM.US,D,19870922,000000,24.645,25.4872,24.4214,25.4872,17715655.933092,0
+IBM.US,D,19870923,000000,25.3828,25.5263,25.0129,25.2383,14976119.704067,0
+IBM.US,D,19870924,000000,25.1408,25.8726,25.1408,25.5067,12540975.706265,0
+IBM.US,D,19870925,000000,25.5263,25.6306,25.3622,25.5263,6453120.8351186,0
+IBM.US,D,19870928,000000,25.6921,25.896,24.7885,24.9933,13758548.729838,0
+IBM.US,D,19870929,000000,24.9553,25.1574,24.4624,24.6245,16011057.183974,0
+IBM.US,D,19870930,000000,24.4214,24.8499,24.2965,24.6664,18689709.433523,0
+IBM.US,D,19871001,000000,24.7503,25.3232,24.7035,25.3027,11618058.477596,0
+IBM.US,D,19871002,000000,25.3622,25.6706,25.3232,25.4022,11375153.757842,0
+IBM.US,D,19871005,000000,25.4472,25.7311,25.2841,25.6043,9401475.0347435,0
+IBM.US,D,19871006,000000,25.4872,25.5838,24.7035,24.7035,12444789.716274,0
+IBM.US,D,19871007,000000,24.7035,25.0333,24.5473,24.9933,12416177.791286,0
+IBM.US,D,19871008,000000,24.9768,25.0129,24.5473,24.7885,11190698.396148,0
+IBM.US,D,19871009,000000,24.7035,24.8119,24.0535,24.1131,14373424.869179,0
+IBM.US,D,19871012,000000,24.0535,24.7503,23.8037,24.4624,11398289.83399,0
+IBM.US,D,19871013,000000,24.7503,24.7885,23.7266,24.3365,19510353.09399,0
+IBM.US,D,19871014,000000,24.0145,24.1131,23.5821,23.7666,17789316.551633,0
+IBM.US,D,19871015,000000,23.4622,23.8515,22.9107,22.9322,23888134.391853,0
+IBM.US,D,19871016,000000,23.0698,23.1147,21.5981,22.088,28399834.212947,0
+IBM.US,D,19871019,000000,22.088,22.5848,16.3603,16.8922,38806408.269852,0
+IBM.US,D,19871020,000000,18.8168,19.9595,17.674,18.8168,42919366.082519,0
+IBM.US,D,19871021,000000,20.1245,20.5324,19.6356,20.0864,32792827.795963,0
+IBM.US,D,19871022,000000,19.0607,20.0454,18.2449,19.6356,24277138.939293,0
+IBM.US,D,19871023,000000,19.3886,20.0864,19.3116,19.7565,12757704.147119,0
+IBM.US,D,19871026,000000,19.1486,19.1486,18.3249,18.3249,15195283.791009,0
+IBM.US,D,19871027,000000,19.3116,19.4101,18.8168,19.3116,15140492.513106,0
+IBM.US,D,19871028,000000,19.3116,19.6356,18.6548,19.3116,16647232.162007,0
+IBM.US,D,19871029,000000,19.4287,20.1245,19.3506,19.6746,13490680.943203,0
+IBM.US,D,19871030,000000,20.2689,20.4553,19.9215,20.0454,13790209.054955,0
+IBM.US,D,19871102,000000,19.8005,20.4339,19.8005,20.3763,9734475.0922623,0
+IBM.US,D,19871103,000000,20.0864,20.1245,19.3116,19.9429,11765387.912058,0
+IBM.US,D,19871104,000000,19.7565,20.0454,19.5555,19.7371,10952656.77119,0
+IBM.US,D,19871105,000000,19.5555,20.3938,19.495,20.2465,13024355.64772,0
+IBM.US,D,19871106,000000,20.2465,20.3763,19.4745,19.5555,10140540.433709,0
+IBM.US,D,19871109,000000,19.4745,19.5926,19.3116,19.3301,12185446.178607,0
+IBM.US,D,19871110,000000,18.9837,19.5555,18.8372,19.2627,11932193.293167,0
+IBM.US,D,19871111,000000,19.4745,19.658,19.3506,19.5126,7809496.9948401,0
+IBM.US,D,19871112,000000,19.9595,20.2123,19.8142,20.0074,12355909.639872,0
+IBM.US,D,19871113,000000,19.9791,20.066,19.8424,19.901,8826168.6661009,0
+IBM.US,D,19871116,000000,20.1245,20.1665,19.2627,19.6356,10626955.454555,0
+IBM.US,D,19871117,000000,19.4745,19.5126,19.0197,19.2627,12569586.606579,0
+IBM.US,D,19871118,000000,19.3116,19.5555,19.0197,19.3701,9454436.2478965,0
+IBM.US,D,19871119,000000,19.3116,19.4481,18.9241,18.9241,10127754.572591,0
+IBM.US,D,19871120,000000,18.8168,19.291,18.7787,19.2627,14783743.625396,0
+IBM.US,D,19871123,000000,19.1671,19.2627,19.0197,19.2267,5793203.1749291,0
+IBM.US,D,19871124,000000,19.3116,19.5555,19.291,19.3886,9728390.5880695,0
+IBM.US,D,19871125,000000,19.3701,19.4481,19.2061,19.2451,7129491.6586328,0
+IBM.US,D,19871127,000000,19.0607,19.1486,18.7123,18.7992,5616044.5047732,0
+IBM.US,D,19871130,000000,18.3658,18.3922,17.996,18.1209,17059994.761689,0
+IBM.US,D,19871201,000000,18.4098,18.4693,18.1619,18.2068,9811790.7169431,0
+IBM.US,D,19871202,000000,18.1619,18.3434,18.0419,18.0819,8202770.3271353,0
+IBM.US,D,19871203,000000,18.0819,18.1404,17.425,17.425,14378287.963975,0
+IBM.US,D,19871204,000000,17.3079,17.6271,17.1802,17.6271,13011568.76193,0
+IBM.US,D,19871207,000000,17.7159,17.917,17.6271,17.917,8977754.5893494,0
+IBM.US,D,19871208,000000,17.917,18.2449,17.7345,18.2449,9431304.2704378,0
+IBM.US,D,19871209,000000,18.1619,18.7787,18.1619,18.6548,12330331.769602,0
+IBM.US,D,19871210,000000,18.2869,18.7407,18.0819,18.1619,14554229.323424,0
+IBM.US,D,19871211,000000,18.1619,18.2643,17.8789,18.0233,8607006.6285038,0
+IBM.US,D,19871214,000000,18.0614,18.9417,18.0419,18.8372,10334129.724399,0
+IBM.US,D,19871215,000000,18.8772,19.1486,18.6918,18.9837,14199308.45112,0
+IBM.US,D,19871216,000000,18.9837,19.5126,18.9417,19.4481,13597829.902267,0
+IBM.US,D,19871217,000000,19.4745,19.5555,18.8168,18.8978,11108503.281914,0
+IBM.US,D,19871218,000000,18.8978,19.3506,18.8558,19.1827,17039297.405646,0
+IBM.US,D,19871221,000000,19.1671,19.5555,19.1262,19.3506,9437387.7499582,0
+IBM.US,D,19871222,000000,19.1486,19.3701,19.0607,19.3506,7408918.7736279,0
+IBM.US,D,19871223,000000,19.4481,19.6999,19.4287,19.5555,10023042.284286,0
+IBM.US,D,19871224,000000,19.5721,19.6112,19.4745,19.6112,3837178.5311052,0
+IBM.US,D,19871228,000000,19.1486,19.2451,18.8372,18.9417,6616278.3827941,0
+IBM.US,D,19871229,000000,19.0197,19.0832,18.8978,18.9837,4137309.1501778,0
+IBM.US,D,19871230,000000,19.0412,19.2627,19.0412,19.1486,6384942.21345,0
+IBM.US,D,19871231,000000,18.8978,19.0412,18.8168,18.8978,7092347.2872983,0
+IBM.US,D,19880104,000000,19.1486,19.8424,19.1056,19.7565,11171817.784115,0
+IBM.US,D,19880105,000000,20.0454,20.2123,19.901,19.9429,13224032.516619,0
+IBM.US,D,19880106,000000,19.9595,20.1665,19.8424,20.106,9601157.0270043,0
+IBM.US,D,19880107,000000,19.9215,20.2924,19.8142,20.1899,8707453.205971,0
+IBM.US,D,19880108,000000,20.1245,20.2465,18.7992,18.7992,12857545.14325,0
+IBM.US,D,19880111,000000,19.0197,19.3116,18.7407,19.2627,10866819.971556,0
+IBM.US,D,19880112,000000,19.2267,19.2627,18.5299,18.8558,14342980.830097,0
+IBM.US,D,19880113,000000,18.7407,19.3506,18.5464,19.0021,13238646.393143,0
+IBM.US,D,19880114,000000,18.9241,19.2061,18.7407,18.9602,7724266.8012162,0
+IBM.US,D,19880115,000000,19.3701,19.6746,19.3701,19.4745,17056947.386231,0
+IBM.US,D,19880118,000000,19.4481,19.5926,19.1486,19.2627,7811322.9609013,0
+IBM.US,D,19880119,000000,18.8168,18.8978,18.2449,18.2869,22459919.480961,0
+IBM.US,D,19880120,000000,17.996,18.2263,17.7745,18.0614,25817366.928717,0
+IBM.US,D,19880121,000000,18.1209,18.3249,17.8399,18.1619,15226935.918748,0
+IBM.US,D,19880122,000000,18.2263,18.2869,17.9345,18.0819,8222859.0278254,0
+IBM.US,D,19880125,000000,18.1209,18.5299,18.0819,18.5299,10271431.050258,0
+IBM.US,D,19880126,000000,18.4517,18.5757,18.2449,18.3063,6927369.9215955,0
+IBM.US,D,19880127,000000,18.3434,18.7787,18.2449,18.4517,12198842.744423,0
+IBM.US,D,19880128,000000,18.5757,18.7407,18.4898,18.6128,7484406.3829029,0
+IBM.US,D,19880129,000000,18.6752,18.7123,18.0819,18.3922,10410228.038372,0
+IBM.US,D,19880201,000000,18.4517,18.5757,17.996,17.996,11435422.93393,0
+IBM.US,D,19880202,000000,17.9345,18.1034,17.8574,17.9794,14615116.376915,0
+IBM.US,D,19880203,000000,17.9794,18.2869,17.7159,17.8399,16585747.724557,0
+IBM.US,D,19880204,000000,17.8399,17.8789,17.591,17.7745,11216264.995022,0
+IBM.US,D,19880205,000000,17.7939,17.917,17.6271,17.674,7001030.540137,0
+IBM.US,D,19880208,000000,17.55,17.7345,17.4905,17.6271,11172425.414796,0
+IBM.US,D,19880209,000000,17.674,17.8789,17.55,17.8574,8790251.852197,0
+IBM.US,D,19880210,000000,17.917,18.2869,17.917,18.2643,13009742.795868,0
+IBM.US,D,19880211,000000,18.2643,18.3922,18.0819,18.2068,9030722.9752086,0
+IBM.US,D,19880212,000000,18.2068,18.4693,18.1619,18.3249,8011614.6331882,0
+IBM.US,D,19880216,000000,18.4274,18.6128,18.4098,18.6128,8756763.5116741,0
+IBM.US,D,19880217,000000,18.5952,18.6918,18.3249,18.4517,11291139.850254,0
+IBM.US,D,19880218,000000,18.4517,18.6128,18.3434,18.4098,9095864.4681425,0
+IBM.US,D,19880219,000000,18.4098,18.5533,18.3434,18.5533,8702587.0371581,0
+IBM.US,D,19880222,000000,18.5103,18.9241,18.5103,18.8558,11484125.608951,0
+IBM.US,D,19880223,000000,18.8772,18.9602,18.7123,18.8772,11277748.407799,0
+IBM.US,D,19880224,000000,18.9241,19.1056,18.7787,19.0021,10467453.93769,0
+IBM.US,D,19880225,000000,19.0197,19.291,18.6752,18.7407,14483003.326297,0
+IBM.US,D,19880226,000000,18.7787,18.9417,18.6752,18.9417,7966566.964306,0
+IBM.US,D,19880229,000000,19.0197,19.2627,18.9602,19.2267,8583873.6263728,0
+IBM.US,D,19880301,000000,19.291,19.3701,19.0197,19.1486,12010116.548529,0
+IBM.US,D,19880302,000000,19.2627,19.3701,19.1262,19.1827,8895573.8205279,0
+IBM.US,D,19880303,000000,19.1486,19.1827,18.9417,19.0607,6574883.6707065,0
+IBM.US,D,19880304,000000,19.0197,19.2267,18.8558,19.1262,7609822.1752855,0
+IBM.US,D,19880307,000000,19.0412,19.2267,19.0021,19.1827,5419406.8139533,0
+IBM.US,D,19880308,000000,19.2627,19.4101,19.1827,19.2451,8901658.3247206,0
+IBM.US,D,19880309,000000,19.2451,19.2627,19.0197,19.0832,6818396.0211422,0
+IBM.US,D,19880310,000000,19.0197,19.0607,18.5952,18.6128,8767729.5547643,0
+IBM.US,D,19880311,000000,18.6918,18.8978,18.3922,18.8978,10947788.553032,0
+IBM.US,D,19880314,000000,18.8168,18.9417,18.7407,18.8978,6028194.3504125,0
+IBM.US,D,19880315,000000,18.8372,18.8772,18.5952,18.6548,8152853.4154231,0
+IBM.US,D,19880316,000000,18.6548,18.8772,18.5533,18.8558,6869532.2929063,0
+IBM.US,D,19880317,000000,18.8558,18.8978,18.6128,18.7992,10818114.222518,0
+IBM.US,D,19880318,000000,18.7591,18.7591,18.5299,18.6918,13084627.897824,0
+IBM.US,D,19880321,000000,18.5757,18.6548,18.4517,18.6128,6563926.849667,0
+IBM.US,D,19880322,000000,18.6323,18.6918,18.5103,18.5103,5619694.387551,0
+IBM.US,D,19880323,000000,18.4898,18.5533,18.2068,18.2643,8166852.488559,0
+IBM.US,D,19880324,000000,18.0419,18.0819,17.8984,17.996,10866819.971556,0
+IBM.US,D,19880325,000000,17.9345,18.0614,17.425,17.5109,11459168.690103,0
+IBM.US,D,19880328,000000,17.4729,17.7345,17.0561,17.6954,13309876.488958,0
+IBM.US,D,19880329,000000,17.7939,17.7939,17.3265,17.3265,11561441.233633,0
+IBM.US,D,19880330,000000,17.425,17.4436,17.144,17.1996,12997567.63945,0
+IBM.US,D,19880331,000000,17.1196,17.752,17.0962,17.6076,10665915.545226,0
+IBM.US,D,19880404,000000,17.591,17.8399,17.4729,17.591,9117168.4301954,0
+IBM.US,D,19880405,000000,17.6554,17.7159,17.2875,17.591,9325371.5974085,0
+IBM.US,D,19880406,000000,17.6554,17.957,17.3079,17.9345,11439689.66944,0
+IBM.US,D,19880407,000000,17.9345,18.0419,17.6954,17.8789,9534188.5433369,0
+IBM.US,D,19880408,000000,17.917,18.4274,17.8984,18.2643,10605036.689114,0
+IBM.US,D,19880411,000000,18.3922,18.5952,18.3063,18.5533,9119604.0762826,0
+IBM.US,D,19880412,000000,18.5533,18.6752,18.5299,18.5952,8144333.2651432,0
+IBM.US,D,19880413,000000,18.7992,19.0607,18.6918,19.0021,15803461.647443,0
+IBM.US,D,19880414,000000,18.6918,18.9417,18.2068,18.2263,17361340.642125,0
+IBM.US,D,19880415,000000,18.2869,18.7123,18.1619,18.6752,17022856.538389,0
+IBM.US,D,19880418,000000,18.5952,18.7407,18.5299,18.6548,8462115.9141465,0
+IBM.US,D,19880419,000000,18.7407,18.9837,18.4898,18.5103,10649481.850676,0
+IBM.US,D,19880420,000000,18.5103,18.6323,18.3249,18.4693,10157581.758941,0
+IBM.US,D,19880421,000000,18.5299,18.6752,18.2449,18.3922,11753214.804983,0
+IBM.US,D,19880422,000000,18.4517,18.6918,18.3922,18.6128,6696640.3582605,0
+IBM.US,D,19880425,000000,18.6918,18.7591,18.5757,18.6323,7340731.9545808,0
+IBM.US,D,19880426,000000,18.6548,18.7787,18.5533,18.6918,7997613.5107078,0
+IBM.US,D,19880427,000000,18.7123,18.7407,18.5103,18.6548,5753630.3302134,0
+IBM.US,D,19880428,000000,18.5757,18.5757,18.4274,18.5103,4881851.4226545,0
+IBM.US,D,19880429,000000,18.4898,18.6128,18.4274,18.5533,4666949.9725334,0
+IBM.US,D,19880502,000000,18.5952,18.7123,18.5103,18.6752,6361197.4819483,0
+IBM.US,D,19880503,000000,18.7123,18.8372,18.5299,18.7591,5191721.5520592,0
+IBM.US,D,19880504,000000,18.7787,18.7787,18.5299,18.5299,7211674.4767989,0
+IBM.US,D,19880505,000000,18.2449,18.2643,18.1404,18.2068,7116093.0434722,0
+IBM.US,D,19880506,000000,18.2068,18.3063,18.0233,18.0819,4668775.9385946,0
+IBM.US,D,19880509,000000,18.0819,18.1404,17.9794,18.0819,4858104.6418082,0
+IBM.US,D,19880510,000000,18.1619,18.2449,17.996,18.1404,5629434.9225553,0
+IBM.US,D,19880511,000000,17.9794,17.9794,17.7345,17.7939,9730213.4801138,0
+IBM.US,D,19880512,000000,17.8115,17.8984,17.7745,17.7939,4929945.4423224,0
+IBM.US,D,19880513,000000,17.8789,18.0614,17.8574,18.0614,4648079.6072232,0
+IBM.US,D,19880516,000000,18.0819,18.2869,17.9794,18.2643,4415518.9544655,0
+IBM.US,D,19880517,000000,18.3727,18.4517,17.996,18.0233,7751053.7848142,0
+IBM.US,D,19880518,000000,18.0419,18.1034,17.752,17.8115,7430221.7110085,0
+IBM.US,D,19880519,000000,17.8115,18.1034,17.7745,18.0819,9233448.2442381,0
+IBM.US,D,19880520,000000,18.1034,18.1209,17.8984,17.917,6151167.3240017,0
+IBM.US,D,19880523,000000,17.957,17.9794,17.6954,17.7939,5551514.7412099,0
+IBM.US,D,19880524,000000,17.8399,17.917,17.7745,17.8789,5484549.3315595,0
+IBM.US,D,19880525,000000,17.917,17.957,17.752,17.752,6208396.297337,0
+IBM.US,D,19880526,000000,17.7939,17.8789,17.6954,17.7159,4911676.5596597,0
+IBM.US,D,19880527,000000,17.6954,17.7345,17.591,17.674,3208300.2446112,0
+IBM.US,D,19880531,000000,17.7159,18.4898,17.6954,18.4098,7380912.4299777,0
+IBM.US,D,19880601,000000,18.4898,18.7407,18.3922,18.5103,13252037.835597,0
+IBM.US,D,19880602,000000,18.5103,18.5952,18.2869,18.4274,6635761.5021473,0
+IBM.US,D,19880603,000000,18.4693,18.6323,18.3249,18.5299,5091879.5312565,0
+IBM.US,D,19880606,000000,18.5952,18.7123,18.4898,18.7123,6453120.8351186,0
+IBM.US,D,19880607,000000,18.6918,18.8558,18.5952,18.6128,10543556.350353,0
+IBM.US,D,19880608,000000,18.6752,19.1262,18.6548,19.0832,12856935.463224,0
+IBM.US,D,19880609,000000,19.0412,19.1671,18.8558,18.8772,9923203.3375006,0
+IBM.US,D,19880610,000000,18.9602,19.2061,18.8978,18.9837,7826542.4187615,0
+IBM.US,D,19880613,000000,19.0412,19.2061,18.9417,19.1486,6263797.2552666,0
+IBM.US,D,19880614,000000,19.4745,19.5926,19.3506,19.4287,14552408.480724,0
+IBM.US,D,19880615,000000,19.3886,19.5721,19.3886,19.4559,8333664.0177015,0
+IBM.US,D,19880616,000000,19.2627,19.3701,19.1671,19.1671,7254895.1549477,0
+IBM.US,D,19880617,000000,19.1827,19.2267,18.9417,19.2267,14213313.67229,0
+IBM.US,D,19880620,000000,19.1262,19.2451,19.0832,19.1671,5701275.7230694,0
+IBM.US,D,19880621,000000,19.291,19.6999,19.2267,19.6746,12867288.752271,0
+IBM.US,D,19880622,000000,20.1245,20.2338,20.066,20.1245,24899930.67225,0
+IBM.US,D,19880623,000000,20.1245,20.5988,20.0864,20.5802,17828276.642306,0
+IBM.US,D,19880624,000000,20.6583,20.6583,20.4153,20.4729,10268379.576111,0
+IBM.US,D,19880627,000000,20.4953,20.6583,20.4153,20.4553,10329261.506241,0
+IBM.US,D,19880628,000000,20.4729,20.9053,20.4553,20.7842,11193125.844857,0
+IBM.US,D,19880629,000000,20.9053,21.0067,20.6759,20.7842,13124802.225187,0
+IBM.US,D,19880630,000000,20.8633,20.9053,20.7422,20.8408,9643769.0497994,0
+IBM.US,D,19880701,000000,20.9053,20.9053,20.5802,20.7237,6453120.8351186,0
+IBM.US,D,19880705,000000,20.6759,21.1511,20.6173,21.1511,8141284.865013,0
+IBM.US,D,19880706,000000,21.1297,21.1892,20.6173,20.7618,12354081.624466,0
+IBM.US,D,19880707,000000,20.7237,20.9287,20.6759,20.8818,12575679.308151,0
+IBM.US,D,19880708,000000,20.8204,20.9862,20.6583,20.6759,8823731.9953414,0
+IBM.US,D,19880711,000000,20.7422,20.8408,20.6759,20.7422,4617027.9374598,0
+IBM.US,D,19880712,000000,20.8028,20.8408,20.3548,20.4953,10023042.284286,0
+IBM.US,D,19880713,000000,20.5129,20.5578,20.2123,20.4953,10239161.045115,0
+IBM.US,D,19880714,000000,20.5129,20.5802,20.3938,20.4153,7839330.3292238,0
+IBM.US,D,19880715,000000,20.5392,20.6973,20.4553,20.6973,12009505.843831,0
+IBM.US,D,19880718,000000,20.5578,20.6583,20.4339,20.4729,10489373.727803,0
+IBM.US,D,19880719,000000,20.4729,20.5129,20.144,20.2924,9153088.3181164,0
+IBM.US,D,19880720,000000,20.3938,20.4153,20.1899,20.2924,7391869.2510173,0
+IBM.US,D,19880721,000000,20.2123,20.2338,19.8834,19.9215,7264024.9852536,0
+IBM.US,D,19880722,000000,19.8834,19.901,19.6414,19.658,11071981.911346,0
+IBM.US,D,19880725,000000,19.7371,20.0288,19.6746,20.0288,6897539.6612289,0
+IBM.US,D,19880726,000000,20.0454,20.1899,20.0288,20.066,7962907.8594774,0
+IBM.US,D,19880727,000000,20.106,20.144,19.7565,19.822,7869158.5402459,0
+IBM.US,D,19880728,000000,19.9215,20.2689,19.8424,20.2465,7377870.1778814,0
+IBM.US,D,19880729,000000,20.3763,20.6583,20.3274,20.5802,11163905.264516,0
+IBM.US,D,19880801,000000,20.6173,20.6973,20.5129,20.6583,6612016.7706456,0
+IBM.US,D,19880802,000000,20.6973,20.7618,20.3938,20.5802,8147982.1232487,0
+IBM.US,D,19880803,000000,20.5802,20.6973,20.5392,20.5802,11697198.018994,0
+IBM.US,D,19880804,000000,20.5392,20.5392,20.2924,20.3274,6780653.2411769,0
+IBM.US,D,19880805,000000,20.2338,20.3274,20.2123,20.2689,4389343.7002381,0
+IBM.US,D,19880808,000000,20.2465,20.3548,20.144,20.144,3938840.3699352,0
+IBM.US,D,19880809,000000,20.2338,20.2338,19.901,19.901,9901892.2027415,0
+IBM.US,D,19880810,000000,19.8424,19.901,19.4559,19.4559,12397917.106002,0
+IBM.US,D,19880811,000000,19.5321,19.5721,19.2061,19.4745,11585179.8171,0
+IBM.US,D,19880812,000000,19.4101,19.4287,19.291,19.3116,5695187.1201875,0
+IBM.US,D,19880815,000000,19.2451,19.291,18.8168,18.8372,10130191.243351,0
+IBM.US,D,19880816,000000,18.8168,19.1056,18.7591,18.9417,13417632.054032,0
+IBM.US,D,19880817,000000,18.9417,19.0412,18.6128,18.7591,8935138.467865,0
+IBM.US,D,19880818,000000,18.7787,18.8978,18.6752,18.7591,5530207.7051401,0
+IBM.US,D,19880819,000000,18.7992,18.8168,18.4098,18.4517,8035350.1426391,0
+IBM.US,D,19880822,000000,18.4898,18.5103,18.1209,18.1209,6817178.7104347,0
+IBM.US,D,19880823,000000,18.1873,18.2869,18.0614,18.1404,7267067.23735,0
+IBM.US,D,19880824,000000,18.2263,18.4693,18.2068,18.4517,8025009.1496595,0
+IBM.US,D,19880825,000000,18.2869,18.3434,18.1209,18.2643,7488058.3150253,0
+IBM.US,D,19880826,000000,18.2643,18.4517,18.2449,18.3727,4681555.6516783,0
+IBM.US,D,19880829,000000,18.4517,18.6548,18.4517,18.5533,5280604.7024779,0
+IBM.US,D,19880830,000000,18.5952,18.6128,18.4274,18.4693,5459587.2893503,0
+IBM.US,D,19880831,000000,18.5533,18.5757,18.1209,18.2449,5675097.3948251,0
+IBM.US,D,19880901,000000,18.1873,18.1873,17.917,18.0419,9059333.8755233,0
+IBM.US,D,19880902,000000,18.2643,18.7787,18.2643,18.6548,9526879.5557306,0
+IBM.US,D,19880906,000000,18.6128,18.6323,18.3922,18.4693,5833379.5516369,0
+IBM.US,D,19880907,000000,18.5299,18.5299,18.2643,18.2869,5597781.7701443,0
+IBM.US,D,19880908,000000,18.2643,18.5103,18.2263,18.3434,6381288.2319829,0
+IBM.US,D,19880909,000000,18.3249,18.8558,18.2068,18.7123,12005250.379716,0
+IBM.US,D,19880912,000000,18.7992,18.8772,18.5533,18.5952,7950734.7524028,0
+IBM.US,D,19880913,000000,18.4517,18.8168,18.4098,18.8168,8020743.4388219,0
+IBM.US,D,19880914,000000,18.9417,18.9602,18.5757,18.7591,11199824.127765,0
+IBM.US,D,19880915,000000,18.7992,18.8772,18.6128,18.6128,5460802.5507132,0
+IBM.US,D,19880916,000000,18.5757,18.8168,18.5533,18.6918,14346024.106866,0
+IBM.US,D,19880919,000000,18.6128,18.6752,18.2869,18.4517,9433124.0884651,0
+IBM.US,D,19880920,000000,18.4274,18.5533,18.3922,18.4517,4458135.0759497,0
+IBM.US,D,19880921,000000,18.4898,18.5952,18.4098,18.5299,4102607.5976367,0
+IBM.US,D,19880922,000000,18.5103,18.6323,18.3249,18.3249,7765671.7600269,0
+IBM.US,D,19880923,000000,18.3249,18.5533,18.2869,18.4693,5484549.3315595,0
+IBM.US,D,19880926,000000,18.4898,18.5952,18.3727,18.3727,5182590.697081,0
+IBM.US,D,19880927,000000,18.3922,18.5952,18.2263,18.5299,7335253.0317248,0
+IBM.US,D,19880928,000000,18.4898,18.6752,18.4898,18.6323,6061674.4935569,0
+IBM.US,D,19880929,000000,18.6548,18.8978,18.6128,18.8772,8263656.3559546,0
+IBM.US,D,19880930,000000,18.8772,19.0607,18.7787,18.8772,9858056.7212052,0
+IBM.US,D,19881003,000000,18.8372,18.8558,18.6548,18.7992,6349632.005555,0
+IBM.US,D,19881004,000000,18.7992,18.8772,18.7123,18.7407,5083359.3809766,0
+IBM.US,D,19881005,000000,18.6752,18.7123,18.4517,18.6323,6885969.0614741,0
+IBM.US,D,19881006,000000,18.5533,18.6752,18.5533,18.6548,4738178.0190047,0
+IBM.US,D,19881007,000000,18.8558,19.0197,18.7787,18.9837,12011943.539262,0
+IBM.US,D,19881010,000000,18.9837,19.0607,18.8978,19.0021,5092490.2359548,0
+IBM.US,D,19881011,000000,19.0197,19.4287,19.0021,19.4287,9766745.0974054,0
+IBM.US,D,19881012,000000,19.2705,19.3886,19.2267,19.2267,11056148.67477,0
+IBM.US,D,19881013,000000,19.291,19.5926,19.2705,19.4101,9283367.2052949,0
+IBM.US,D,19881014,000000,19.6112,19.6746,19.5321,19.5926,13667231.982677,0
+IBM.US,D,19881017,000000,19.5721,19.9429,19.5321,19.822,6647934.609222,0
+IBM.US,D,19881018,000000,19.8424,20.3548,19.822,20.3548,10774280.790326,0
+IBM.US,D,19881019,000000,20.3274,20.4153,19.7224,20.0288,13670881.865455,0
+IBM.US,D,19881020,000000,20.066,20.4339,20.0288,20.4339,10390138.31301,0
+IBM.US,D,19881021,000000,20.3938,20.3938,20.2338,20.3548,11775126.397718,0
+IBM.US,D,19881024,000000,20.3938,20.3938,20.144,20.144,6229694.1113561,0
+IBM.US,D,19881025,000000,20.1713,20.2123,20.0074,20.106,6258310.1350322,0
+IBM.US,D,19881026,000000,20.0454,20.0454,19.8834,19.901,5566125.5437164,0
+IBM.US,D,19881027,000000,19.8424,19.8424,19.5555,19.6746,8213729.1975194,0
+IBM.US,D,19881028,000000,19.7565,19.8424,19.6999,19.7565,5796854.0823792,0
+IBM.US,D,19881031,000000,19.6746,20.106,19.6746,20.066,7711481.9647709,0
+IBM.US,D,19881101,000000,20.106,20.3548,20.0454,20.2924,7776621.4083602,0
+IBM.US,D,19881102,000000,20.2338,20.2689,19.9215,20.106,6233961.8715384,0
+IBM.US,D,19881103,000000,20.106,20.106,19.9791,20.0074,5531423.9911753,0
+IBM.US,D,19881104,000000,19.6999,19.862,19.6746,19.6746,10451628.898494,0
+IBM.US,D,19881107,000000,19.6414,19.658,19.4101,19.495,8761635.8285209,0
+IBM.US,D,19881108,000000,19.5721,19.7371,19.5321,19.5926,6797700.714443,0
+IBM.US,D,19881109,000000,19.5555,19.6414,19.3886,19.6112,8468813.1723821,0
+IBM.US,D,19881110,000000,19.5926,19.6999,19.5721,19.5926,6870142.9976048,0
+IBM.US,D,19881111,000000,19.4745,19.5126,19.0412,19.089,8432894.3091335,0
+IBM.US,D,19881114,000000,19.1827,19.2267,19.0412,19.1671,8084063.0643839,0
+IBM.US,D,19881115,000000,19.1827,19.3301,19.1486,19.2267,6221786.7151192,0
+IBM.US,D,19881116,000000,19.2267,19.2267,18.7407,18.9046,11302098.720637,0
+IBM.US,D,19881117,000000,18.9417,18.9837,18.7992,18.9046,7526412.8243611,0
+IBM.US,D,19881118,000000,18.9602,19.0021,18.8772,18.9417,6943193.9361201,0
+IBM.US,D,19881121,000000,18.9046,18.9241,18.6752,18.9241,6175521.7355294,0
+IBM.US,D,19881122,000000,18.9046,19.1827,18.8772,19.1486,6244918.6925779,0
+IBM.US,D,19881123,000000,19.1827,19.3886,19.1486,19.3116,4752175.0427958,0
+IBM.US,D,19881125,000000,19.1056,19.1056,18.9837,18.9837,4024070.5635591,0
+IBM.US,D,19881128,000000,19.0197,19.5926,19.0197,19.4559,9086729.514475,0
+IBM.US,D,19881129,000000,19.5321,19.5926,19.2451,19.5321,10320128.601918,0
+IBM.US,D,19881130,000000,19.5126,19.5926,19.3506,19.3886,7737053.6870061,0
+IBM.US,D,19881201,000000,19.3701,19.4287,19.2705,19.3506,5465062.113517,0
+IBM.US,D,19881202,000000,19.2451,19.5321,19.2451,19.5126,8266089.9526972,0
+IBM.US,D,19881205,000000,19.5555,19.901,19.5555,19.7761,8398192.7565924,0
+IBM.US,D,19881206,000000,19.7761,19.9859,19.7224,19.9859,7722439.8104827,0
+IBM.US,D,19881207,000000,19.9429,20.0864,19.7761,19.8044,8552217.3999449,0
+IBM.US,D,19881208,000000,19.7371,19.862,19.5321,19.5321,5537512.5940572,0
+IBM.US,D,19881209,000000,19.5721,19.7565,19.5721,19.6999,6868928.7609142,0
+IBM.US,D,19881212,000000,19.7224,19.9429,19.658,19.7224,5453498.6864684,0
+IBM.US,D,19881213,000000,19.6746,19.7565,19.5555,19.7565,5841901.7512614,0
+IBM.US,D,19881214,000000,19.6999,19.9215,19.6746,19.7224,7279850.0244506,0
+IBM.US,D,19881215,000000,19.862,19.901,19.6746,19.8044,5633699.6087206,0
+IBM.US,D,19881216,000000,19.8424,19.9429,19.822,19.8424,12218933.494457,0
+IBM.US,D,19881219,000000,19.8424,20.1713,19.822,20.0864,8656925.5895606,0
+IBM.US,D,19881220,000000,20.2689,20.3108,20.1245,20.1713,12818587.101921,0
+IBM.US,D,19881221,000000,20.144,20.2338,20.0864,20.1245,7350473.5142573,0
+IBM.US,D,19881222,000000,20.106,20.1713,20.0288,20.0454,4852020.1376156,0
+IBM.US,D,19881223,000000,20.1245,20.2123,20.0864,20.1899,2818066.0903955,0
+IBM.US,D,19881227,000000,20.1245,20.2689,20.066,20.144,3500516.2947408,0
+IBM.US,D,19881228,000000,20.1245,20.144,19.9429,20.0454,3550436.2804699,0
+IBM.US,D,19881229,000000,20.0454,20.2924,20.0454,20.1713,4695561.8975204,0
+IBM.US,D,19881230,000000,20.2123,20.2338,19.901,19.9429,3600355.2415267,0
+IBM.US,D,19890103,000000,19.9429,20.0074,19.7371,19.8044,8790860.5075508,0
+IBM.US,D,19890104,000000,19.8834,20.066,19.8424,20.0454,7746183.517312,0
+IBM.US,D,19890105,000000,20.0454,20.144,19.9595,20.0074,8794510.3903285,0
+IBM.US,D,19890106,000000,20.0454,20.0864,19.862,19.9429,7768096.1347187,0
+IBM.US,D,19890109,000000,19.901,20.0288,19.8834,19.9595,7007729.8477173,0
+IBM.US,D,19890110,000000,19.9859,20.0454,19.7761,19.822,6536531.2107153,0
+IBM.US,D,19890111,000000,19.822,20.0074,19.7565,20.0074,5857732.9384923,0
+IBM.US,D,19890112,000000,20.0454,20.3108,20.0074,20.144,12065514.432441,0
+IBM.US,D,19890113,000000,20.144,20.2465,20.0288,20.1899,7119744.9755946,0
+IBM.US,D,19890116,000000,20.2338,20.4729,20.1899,20.3274,7603726.3996973,0
+IBM.US,D,19890117,000000,20.2689,20.3763,20.2123,20.2689,7169665.985996,0
+IBM.US,D,19890118,000000,20.2689,20.4553,19.9859,20.4553,11996723.05673,0
+IBM.US,D,19890119,000000,20.4339,20.5129,20.2465,20.3274,10626955.454555,0
+IBM.US,D,19890120,000000,20.2924,20.3548,20.2123,20.2338,6187083.1132333,0
+IBM.US,D,19890123,000000,20.2123,20.3108,19.9859,20.0288,5825463.9580214,0
+IBM.US,D,19890124,000000,20.0288,20.3938,19.9859,20.3274,8478553.7073864,0
+IBM.US,D,19890125,000000,20.3274,20.3548,20.1245,20.1713,8627701.935203,0
+IBM.US,D,19890126,000000,20.144,20.7842,20.144,20.6173,15590387.188054,0
+IBM.US,D,19890127,000000,20.7422,20.9287,20.6759,20.7618,18114405.114226,0
+IBM.US,D,19890130,000000,20.8408,21.1511,20.8204,21.073,12543416.475713,0
+IBM.US,D,19890131,000000,21.073,21.4157,20.8408,21.3727,14479351.394175,0
+IBM.US,D,19890201,000000,21.2292,21.4157,21.1511,21.2087,13200906.687194,0
+IBM.US,D,19890202,000000,21.073,21.2546,20.9287,21.0067,10332913.438364,0
+IBM.US,D,19890203,000000,20.9472,21.0916,20.7618,20.9053,9458093.3033805,0
+IBM.US,D,19890206,000000,20.8204,20.9287,20.6583,20.7237,7310904.768231,0
+IBM.US,D,19890207,000000,20.6583,21.0438,20.6583,20.8877,9416689.3692421,0
+IBM.US,D,19890208,000000,20.9638,21.0067,20.7618,20.7842,9307112.9614689,0
+IBM.US,D,19890209,000000,20.6759,20.8633,20.6173,20.6759,9655333.5015202,0
+IBM.US,D,19890210,000000,20.5802,20.7237,20.4553,20.4553,11722771.790574,0
+IBM.US,D,19890213,000000,20.5802,20.6583,20.4153,20.6173,7964127.2195295,0
+IBM.US,D,19890214,000000,20.7237,20.7422,20.4153,20.4153,6791611.0868887,0
+IBM.US,D,19890215,000000,20.4339,20.8028,20.4339,20.7842,9784401.2260252,0
+IBM.US,D,19890216,000000,20.7618,20.7618,20.4553,20.5988,7741313.2498099,0
+IBM.US,D,19890217,000000,20.5988,20.7237,20.4953,20.4953,8137633.957563,0
+IBM.US,D,19890221,000000,20.5578,20.6173,20.4553,20.5392,6698461.2009602,0
+IBM.US,D,19890222,000000,20.4953,20.5392,20.1713,20.1899,8230777.6954578,0
+IBM.US,D,19890223,000000,20.0864,20.2338,20.066,20.1899,9540882.7275556,0
+IBM.US,D,19890224,000000,20.1899,20.2123,19.822,19.822,10640961.700396,0
+IBM.US,D,19890227,000000,19.8424,19.9429,19.7371,19.901,10736536.985689,0
+IBM.US,D,19890228,000000,19.9215,20.0074,19.862,19.8834,7435704.7325536,0
+IBM.US,D,19890301,000000,19.9859,20.0288,19.495,19.6209,9129347.6853039,0
+IBM.US,D,19890302,000000,19.5926,19.7761,19.5926,19.7224,8145545.4524891,0
+IBM.US,D,19890303,000000,19.7371,19.8044,19.658,19.7761,5762761.1851917,0
+IBM.US,D,19890306,000000,19.862,19.901,19.7371,19.8834,8083454.4090301,0
+IBM.US,D,19890307,000000,19.8044,19.822,19.5321,19.6209,11425679.324908,0
+IBM.US,D,19890308,000000,19.5721,19.7371,19.5555,19.5721,8199120.4443575,0
+IBM.US,D,19890309,000000,19.5721,19.6209,19.3301,19.4101,8601527.7056479,0
+IBM.US,D,19890310,000000,19.3506,19.3886,19.1671,19.3506,10873514.155776,0
+IBM.US,D,19890313,000000,19.3301,19.5721,19.3301,19.4559,8691022.5854372,0
+IBM.US,D,19890314,000000,19.5126,19.5321,19.2451,19.291,7122179.5970095,0
+IBM.US,D,19890315,000000,19.2705,19.4287,19.1486,19.1486,10054091.904705,0
+IBM.US,D,19890316,000000,19.2061,19.4287,19.1827,19.3301,13800553.121952,0
+IBM.US,D,19890317,000000,18.9241,19.0607,18.2263,18.4098,28528289.183409,0
+IBM.US,D,19890320,000000,18.1873,18.2263,17.8399,17.917,24221135.474043,0
+IBM.US,D,19890321,000000,18.0614,18.0819,17.957,18.0233,21041444.080402,0
+IBM.US,D,19890322,000000,17.7159,17.8984,17.6076,17.8789,15796152.659836,0
+IBM.US,D,19890323,000000,17.957,18.0419,17.752,17.9345,12270068.741549,0
+IBM.US,D,19890327,000000,17.917,18.0614,17.8399,18.0233,8302620.5453165,0
+IBM.US,D,19890328,000000,18.1034,18.1404,17.8984,18.0038,7593988.9387099,0
+IBM.US,D,19890329,000000,17.957,18.0614,17.8574,17.9345,7455185.8025622,0
+IBM.US,D,19890330,000000,17.9345,17.957,17.7159,17.7939,10059564.679527,0
+IBM.US,D,19890331,000000,17.8399,17.917,17.8399,17.8574,6816570.055081,0
+IBM.US,D,19890403,000000,17.8789,17.917,17.752,17.752,7798544.2724899,0
+IBM.US,D,19890404,000000,17.674,17.752,17.387,17.5305,14225483.705347,0
+IBM.US,D,19890405,000000,17.5305,17.674,17.5305,17.634,8839563.1825723,0
+IBM.US,D,19890406,000000,17.5705,17.7159,17.5305,17.674,6102465.6736523,0
+IBM.US,D,19890407,000000,17.634,18.0419,17.634,17.957,9781355.8999119,0
+IBM.US,D,19890410,000000,17.917,18.0419,17.917,18.0038,5141798.4923132,0
+IBM.US,D,19890411,000000,18.0419,18.2263,18.0038,18.1873,7225674.574607,0
+IBM.US,D,19890412,000000,18.3063,18.3727,18.1404,18.1873,6145078.7211198,0
+IBM.US,D,19890413,000000,18.1209,18.1619,17.8174,17.8789,5824247.6719863,0
+IBM.US,D,19890414,000000,18.0819,18.3249,18.0819,18.1404,10898470.04995,0
+IBM.US,D,19890417,000000,18.1209,18.2869,18.1209,18.2263,5553337.6332542,0
+IBM.US,D,19890418,000000,18.3727,18.5103,18.3434,18.4898,9481221.1821499,0
+IBM.US,D,19890419,000000,18.4098,18.5103,18.3434,18.3922,8858441.7452611,0
+IBM.US,D,19890420,000000,18.4274,18.4693,18.1619,18.3922,7505716.4929897,0
+IBM.US,D,19890421,000000,18.4098,18.5757,18.3434,18.5757,9371643.7497044,0
+IBM.US,D,19890424,000000,18.5757,18.7191,18.5103,18.5757,8792687.4982842,0
+IBM.US,D,19890425,000000,18.6548,18.8372,18.5533,18.7407,12207975.648746,0
+IBM.US,D,19890426,000000,18.7407,18.7787,18.5757,18.7407,7923950.8428217,0
+IBM.US,D,19890427,000000,18.7591,18.9417,18.6918,18.7591,11313666.246376,0
+IBM.US,D,19890428,000000,18.7591,18.7591,18.6548,18.6752,6754474.9129327,0
+IBM.US,D,19890501,000000,18.4898,18.5952,18.4693,18.5533,7173313.8194291,0
+IBM.US,D,19890502,000000,18.5952,18.6128,18.3922,18.3922,5698231.4216285,0
+IBM.US,D,19890503,000000,18.3727,18.4098,18.2449,18.2449,8719023.8057258,0
+IBM.US,D,19890504,000000,18.0819,18.1873,18.0419,18.1034,5990448.4964304,0
+IBM.US,D,19890505,000000,18.2068,18.2263,17.8574,17.8984,8792687.4982842,0
+IBM.US,D,19890508,000000,17.8574,17.957,17.7745,17.917,8048142.1517906,0
+IBM.US,D,19890509,000000,17.8984,18.0233,17.8574,17.957,9268149.7967794,0
+IBM.US,D,19890510,000000,18.0038,18.0419,17.9345,17.9345,7849680.5442542,0
+IBM.US,D,19890511,000000,17.9794,17.9794,17.8399,17.8574,7260374.0778035,0
+IBM.US,D,19890512,000000,18.1619,18.2068,18.0419,18.1209,10476582.743324,0
+IBM.US,D,19890515,000000,18.1404,18.4693,18.1034,18.4517,12268852.455514,0
+IBM.US,D,19890516,000000,18.4098,18.5103,18.2068,18.2263,12198842.744423,0
+IBM.US,D,19890517,000000,18.2263,18.3063,18.0419,18.2449,11000141.110832,0
+IBM.US,D,19890518,000000,18.1209,18.4098,18.1034,18.3249,10611128.366012,0
+IBM.US,D,19890519,000000,18.3727,18.4098,18.1404,18.1873,17449614.112517,0
+IBM.US,D,19890522,000000,18.2643,18.3063,17.8789,17.9794,11761737.004608,0
+IBM.US,D,19890523,000000,17.8789,17.9794,17.8574,17.917,12221974.721881,0
+IBM.US,D,19890524,000000,17.917,18.0233,17.8984,17.957,10233676.998898,0
+IBM.US,D,19890525,000000,17.917,18.0419,17.917,17.9345,5964881.8975568,0
+IBM.US,D,19890526,000000,17.9345,18.0038,17.8789,17.917,5123536.7823568,0
+IBM.US,D,19890530,000000,17.9345,17.957,17.591,17.7159,9942071.6534662,0
+IBM.US,D,19890531,000000,17.6954,18.0233,17.6554,17.9345,10569124.998572,0
+IBM.US,D,19890601,000000,17.917,18.1209,17.917,18.0038,8531517.9945565,0
+IBM.US,D,19890602,000000,18.0819,18.1404,17.9345,18.0233,9833100.8270299,0
+IBM.US,D,19890605,000000,18.0233,18.0233,17.7939,17.8399,7729742.6500551,0
+IBM.US,D,19890606,000000,17.8574,17.957,17.7745,17.9345,10782198.433286,0
+IBM.US,D,19890607,000000,17.957,18.0614,17.8574,17.917,6954151.7818319,0
+IBM.US,D,19890608,000000,17.9345,17.9345,17.7939,17.8789,7740100.0377916,0
+IBM.US,D,19890609,000000,17.8399,17.917,17.7345,17.7345,8473074.7845306,0
+IBM.US,D,19890612,000000,17.591,17.8399,17.591,17.8174,11681374.00447,0
+IBM.US,D,19890613,000000,17.8399,18.2643,17.752,18.1619,14148169.105339,0
+IBM.US,D,19890614,000000,18.2068,18.2449,17.9345,18.0614,7276201.1663452,0
+IBM.US,D,19890615,000000,18.0614,18.0819,17.752,17.8984,9552449.2286212,0
+IBM.US,D,19890616,000000,17.8174,17.9345,17.7345,17.917,16591225.62274,0
+IBM.US,D,19890619,000000,17.9345,18.0819,17.9345,18.0614,7514846.3232956,0
+IBM.US,D,19890620,000000,18.0419,18.2068,17.8984,17.917,7186712.4345897,0
+IBM.US,D,19890621,000000,17.9794,18.0614,17.8984,17.957,7817415.6624725,0
+IBM.US,D,19890622,000000,17.9345,17.9794,17.752,17.8574,9388078.4689275,0
+IBM.US,D,19890623,000000,18.0038,18.1873,17.9345,18.1404,12954344.911956,0
+IBM.US,D,19890626,000000,18.2068,18.4517,18.1404,18.3249,10404750.140188,0
+IBM.US,D,19890627,000000,18.4098,18.7407,18.3922,18.7191,14789221.52358,0
+IBM.US,D,19890628,000000,18.6918,18.8372,18.5103,18.6323,10314041.023708,0
+IBM.US,D,19890629,000000,18.5103,18.5347,18.2068,18.2449,9798399.2744887,0
+IBM.US,D,19890630,000000,18.2869,18.3493,17.9345,18.3063,11108503.281914,0
+IBM.US,D,19890703,000000,18.4098,18.4098,18.2869,18.3727,3730636.1780498,0
+IBM.US,D,19890705,000000,18.2869,18.4517,18.2068,18.3249,6277186.6483764,0
+IBM.US,D,19890706,000000,18.3922,18.3922,18.2263,18.2643,5109534.635204,0
+IBM.US,D,19890707,000000,18.3063,18.4517,18.2068,18.3493,7401609.7860216,0
+IBM.US,D,19890710,000000,18.3922,18.8168,18.3727,18.7591,10666526.249926,0
+IBM.US,D,19890711,000000,18.9046,18.9602,18.5952,18.6323,10608088.163261,0
+IBM.US,D,19890712,000000,18.5952,18.8372,18.5533,18.7787,7021725.8468362,0
+IBM.US,D,19890713,000000,18.7787,18.8558,18.6918,18.7992,7114267.0774111,0
+IBM.US,D,19890714,000000,18.7787,18.8168,18.5952,18.7787,8817035.7617781,0
+IBM.US,D,19890717,000000,18.7407,19.0607,18.7407,18.9837,8652052.2480414,0
+IBM.US,D,19890718,000000,19.0021,19.1056,18.7407,18.7787,9208489.276046,0
+IBM.US,D,19890719,000000,18.8558,18.9046,18.6752,18.7191,8337923.5805053,0
+IBM.US,D,19890720,000000,18.6548,18.7591,18.4517,18.4517,7693824.8114789,0
+IBM.US,D,19890721,000000,18.4098,18.7191,18.4098,18.6752,10061395.76895,0
+IBM.US,D,19890724,000000,18.6323,18.6752,18.5533,18.5757,5767635.5513831,0
+IBM.US,D,19890725,000000,18.5952,18.7191,18.4098,18.4517,6697855.6196234,0
+IBM.US,D,19890726,000000,18.2263,18.4274,18.1034,18.4098,13368313.55095,0
+IBM.US,D,19890727,000000,18.4098,18.4898,18.3063,18.4898,9485484.843643,0
+IBM.US,D,19890728,000000,18.5347,18.6918,18.5103,18.5533,7230542.7927645,0
+IBM.US,D,19890731,000000,18.5952,18.8558,18.5952,18.8168,8311746.2769332,0
+IBM.US,D,19890801,000000,18.9046,19.0607,18.7407,18.7591,12127003.993253,0
+IBM.US,D,19890802,000000,18.7787,18.8168,18.5952,18.6548,9631592.8687078,0
+IBM.US,D,19890803,000000,18.4517,18.6548,18.4274,18.6128,13545472.221106,0
+IBM.US,D,19890804,000000,18.5533,18.9417,18.5347,18.9046,14649809.732078,0
+IBM.US,D,19890807,000000,19.0695,19.2501,18.9417,19.2061,13451113.221848,0
+IBM.US,D,19890808,000000,19.291,19.5321,19.2705,19.3506,16121853.976471,0
+IBM.US,D,19890809,000000,19.3116,19.495,19.1671,19.1671,9861107.1706799,0
+IBM.US,D,19890810,000000,19.1262,19.3506,19.0021,19.2267,8434715.1518332,0
+IBM.US,D,19890811,000000,19.3116,19.3506,18.7992,18.9046,10905169.357531,0
+IBM.US,D,19890814,000000,18.8168,19.0695,18.7787,19.0021,9044118.5163523,0
+IBM.US,D,19890815,000000,19.0695,19.0695,18.8772,19.0197,6711252.1854393,0
+IBM.US,D,19890816,000000,19.0197,19.0412,18.8372,18.9046,6236394.4436087,0
+IBM.US,D,19890817,000000,18.9046,18.9417,18.7191,18.7787,6658283.79958,0
+IBM.US,D,19890818,000000,18.7787,18.9046,18.7787,18.8372,7936734.6545946,0
+IBM.US,D,19890821,000000,18.8168,18.8772,18.4898,18.4898,7478924.3860301,0
+IBM.US,D,19890822,000000,18.5103,18.6323,18.4098,18.5952,9594455.6700793,0
+IBM.US,D,19890823,000000,18.6323,18.6752,18.4517,18.6548,6175521.7355294,0
+IBM.US,D,19890824,000000,18.6323,19.0021,18.5347,18.9837,15589773.40934,0
+IBM.US,D,19890825,000000,18.9837,19.0695,18.9241,19.0021,8508381.9184085,0
+IBM.US,D,19890828,000000,18.9837,19.3301,18.8772,19.3116,10237332.005037,0
+IBM.US,D,19890829,000000,19.2705,19.3701,18.9837,19.0412,8119981.9276325,0
+IBM.US,D,19890830,000000,19.0695,19.2267,19.0021,19.1262,9191438.728763,0
+IBM.US,D,19890831,000000,19.1827,19.2501,19.1262,19.1671,5716493.131585,0
+IBM.US,D,19890901,000000,19.1262,19.3506,19.1262,19.2061,6391030.8163319,0
+IBM.US,D,19890905,000000,19.2267,19.4325,19.2061,19.2705,10399879.872686,0
+IBM.US,D,19890906,000000,19.2501,19.2501,18.9837,19.1056,6730730.181431,0
+IBM.US,D,19890907,000000,19.1486,19.1486,18.9602,19.0197,6947460.6716302,0
+IBM.US,D,19890908,000000,18.9602,19.0412,18.8168,18.9837,7143488.6824241,0
+IBM.US,D,19890911,000000,18.9602,19.0412,18.8772,19.0197,5762761.1851917,0
+IBM.US,D,19890912,000000,19.0021,19.1827,19.0021,19.1262,6570010.3291874,0
+IBM.US,D,19890913,000000,19.1486,19.2267,18.8772,18.8772,10148447.829946,0
+IBM.US,D,19890914,000000,18.8772,18.9602,18.8168,18.9417,6510954.3651185,0
+IBM.US,D,19890915,000000,18.9241,19.0197,18.8372,18.9046,12503231.901627,0
+IBM.US,D,19890918,000000,18.9241,19.0021,18.8772,19.0021,5475414.377892,0
+IBM.US,D,19890919,000000,19.0412,19.0695,18.9837,18.9837,6319194.1145069,0
+IBM.US,D,19890920,000000,18.9837,19.0412,18.9417,18.9837,5871128.479636,0
+IBM.US,D,19890921,000000,18.9837,19.1827,18.9837,19.0021,7265850.9513148,0
+IBM.US,D,19890922,000000,19.0412,19.1262,19.0021,19.0695,4425871.2188404,0
+IBM.US,D,19890925,000000,19.1056,19.291,19.0021,19.0197,6943193.9361201,0
+IBM.US,D,19890926,000000,19.1056,19.2705,19.089,19.2267,8338529.1618421,0
+IBM.US,D,19890927,000000,18.1678,18.4098,18.1678,18.2449,34435944.156975,0
+IBM.US,D,19890928,000000,18.1873,18.2068,17.634,17.8399,23899088.138875,0
+IBM.US,D,19890929,000000,17.8399,17.8984,17.7745,17.8789,13219772.953815,0
+IBM.US,D,19891002,000000,17.8984,17.957,17.7345,17.7745,9405123.8928489,0
+IBM.US,D,19891003,000000,17.6954,17.7159,17.2875,17.3441,18079704.586357,0
+IBM.US,D,19891004,000000,17.3441,17.7159,17.3441,17.7159,18522289.249027,0
+IBM.US,D,19891005,000000,17.7939,17.8574,17.5109,17.591,10595908.908153,0
+IBM.US,D,19891006,000000,17.591,17.6954,17.5305,17.591,8466376.5016226,0
+IBM.US,D,19891009,000000,17.634,17.8789,17.634,17.8789,4827667.7754324,0
+IBM.US,D,19891010,000000,17.8789,17.8984,17.6554,17.7159,6480520.5727596,0
+IBM.US,D,19891011,000000,17.674,17.7159,17.591,17.634,7147750.2945724,0
+IBM.US,D,19891012,000000,17.6076,17.634,17.55,17.6076,6347197.3841402,0
+IBM.US,D,19891013,000000,17.5705,17.674,16.3419,16.6882,14788615.942243,0
+IBM.US,D,19891016,000000,16.1173,17.634,15.9964,16.8503,32647335.598958,0
+IBM.US,D,19891017,000000,16.6882,16.8337,16.4482,16.7361,17697995.705782,0
+IBM.US,D,19891018,000000,16.6502,16.8503,16.6102,16.6502,9517142.0947432,0
+IBM.US,D,19891019,000000,16.9381,17.2436,16.8747,17.0367,13555214.805455,0
+IBM.US,D,19891020,000000,17.0367,17.1196,16.9381,17.0561,11759296.23516,0
+IBM.US,D,19891023,000000,17.0561,17.144,16.9206,16.9381,8827387.0014808,0
+IBM.US,D,19891024,000000,16.899,17.1011,16.5282,16.8503,12300509.706614,0
+IBM.US,D,19891025,000000,16.6502,16.8151,16.6502,16.6726,6661940.8550639,0
+IBM.US,D,19891026,000000,16.5507,16.6502,16.4482,16.4833,10385265.996162,0
+IBM.US,D,19891027,000000,16.4072,16.5038,16.2823,16.3419,12839895.162664,0
+IBM.US,D,19891030,000000,16.4482,16.4833,16.2618,16.2823,7216540.6456118,0
+IBM.US,D,19891031,000000,16.3681,16.5917,16.3419,16.4072,10708530.642039,0
+IBM.US,D,19891101,000000,16.4072,16.4248,16.3008,16.3681,10995276.991364,0
+IBM.US,D,19891102,000000,16.2208,16.3008,15.8353,16.0198,16403718.786898,0
+IBM.US,D,19891103,000000,16.0198,16.1808,16.0198,16.1173,6820832.6919017,0
+IBM.US,D,19891106,000000,16.0559,16.0559,15.7885,15.8139,12203707.888564,0
+IBM.US,D,19891107,000000,15.7885,15.9964,15.7465,15.9348,9126300.309846,0
+IBM.US,D,19891108,000000,15.972,16.0393,15.8353,15.8353,9611503.1433454,0
+IBM.US,D,19891109,000000,15.8558,15.9554,15.7885,15.9348,9301621.7425453,0
+IBM.US,D,19891110,000000,16.0198,16.1369,15.972,16.0559,8082235.048978,0
+IBM.US,D,19891113,000000,16.0979,16.1808,15.9964,16.0773,8695887.7295778,0
+IBM.US,D,19891114,000000,16.1574,16.2413,15.9964,16.0393,10287864.744809,0
+IBM.US,D,19891115,000000,16.0979,16.1173,15.8909,16.0198,7946475.1895989,0
+IBM.US,D,19891116,000000,16.0393,16.0773,15.7114,15.8909,11026933.217791,0
+IBM.US,D,19891117,000000,15.8753,16.3203,15.8353,16.2208,13863868.648825,0
+IBM.US,D,19891120,000000,16.2208,16.2618,16.0393,16.1574,7607990.0611904,0
+IBM.US,D,19891121,000000,16.2022,16.3203,16.1173,16.2823,6866493.1148269,0
+IBM.US,D,19891122,000000,16.3008,16.4482,16.2618,16.3857,6875622.9451329,0
+IBM.US,D,19891124,000000,16.4072,16.4833,16.4072,16.4248,3888923.4582231,0
+IBM.US,D,19891127,000000,16.4482,16.4833,16.0773,16.2618,7581814.806963,0
+IBM.US,D,19891128,000000,16.2208,16.2618,16.1173,16.1808,7047909.298442,0
+IBM.US,D,19891129,000000,16.1173,16.1369,15.9554,15.9964,5823031.3859511,0
+IBM.US,D,19891130,000000,15.9554,16.0559,15.8558,15.972,6095770.4647614,0
+IBM.US,D,19891201,000000,15.972,16.0559,15.8558,15.8909,8731195.8881281,0
+IBM.US,D,19891204,000000,15.9348,16.2823,15.9348,16.2413,12339470.82196,0
+IBM.US,D,19891205,000000,16.6502,16.6726,16.3008,16.3008,13494946.65404,0
+IBM.US,D,19891206,000000,16.2022,16.2413,16.1173,16.1369,8119981.9276325,0
+IBM.US,D,19891207,000000,16.1808,16.2413,15.972,16.0393,8408545.0209673,0
+IBM.US,D,19891208,000000,16.0393,16.0559,15.7885,15.8558,7473447.5125188,0
+IBM.US,D,19891211,000000,15.8139,15.8353,15.6303,15.729,10575817.133445,0
+IBM.US,D,19891212,000000,15.729,15.8753,15.6509,15.8753,12797275.967162,0
+IBM.US,D,19891213,000000,15.8558,15.9348,15.6509,15.6899,8120588.5336416,0
+IBM.US,D,19891214,000000,15.5659,15.6303,15.5455,15.5659,8440809.902749,0
+IBM.US,D,19891215,000000,15.5865,15.5865,15.3815,15.5455,18527163.615219,0
+IBM.US,D,19891218,000000,15.4869,15.5865,15.2849,15.321,11761124.250565,0
+IBM.US,D,19891219,000000,15.321,15.5865,15.2849,15.5074,13650185.534083,0
+IBM.US,D,19891220,000000,15.525,15.5659,15.3639,15.4869,9231011.5734786,0
+IBM.US,D,19891221,000000,15.4674,15.6031,15.441,15.5659,10991009.231181,0
+IBM.US,D,19891222,000000,15.5865,15.6714,15.5659,15.6031,6118900.3928755,0
+IBM.US,D,19891226,000000,15.5659,15.6303,15.4205,15.4674,4153135.2140471,0
+IBM.US,D,19891227,000000,15.5074,15.6031,15.4674,15.5074,7096609.924119,0
+IBM.US,D,19891228,000000,15.525,15.5659,15.3815,15.4001,7258547.0870701,0
+IBM.US,D,19891229,000000,15.4205,15.4869,15.3815,15.4001,9968251.0063828,0
+IBM.US,D,19900102,000000,15.5074,16.0559,15.4674,16.0393,10717056.940352,0
+IBM.US,D,19900103,000000,16.1574,16.2823,16.0979,16.1808,14403858.661538,0
+IBM.US,D,19900104,000000,16.2022,16.4248,16.1808,16.3681,14724694.834033,0
+IBM.US,D,19900105,000000,16.3419,16.6268,16.2823,16.3203,11521261.782907,0
+IBM.US,D,19900108,000000,16.2413,16.5038,16.2413,16.4248,7039390.1728344,0
+IBM.US,D,19900109,000000,16.4482,16.5701,16.2618,16.2618,10726800.549374,0
+IBM.US,D,19900110,000000,16.2823,16.3681,16.1369,16.2022,9048986.7345098,0
+IBM.US,D,19900111,000000,16.2823,16.4248,16.2618,16.3419,8988109.9277413,0
+IBM.US,D,19900112,000000,16.1369,16.2413,15.972,16.0198,8204602.4412303,0
+IBM.US,D,19900115,000000,15.972,16.0979,15.9124,16.0559,6142034.4196787,0
+IBM.US,D,19900116,000000,15.9554,16.4248,15.9554,16.3857,12511151.593932,0
+IBM.US,D,19900117,000000,16.4248,16.5038,16.0979,16.1808,13585040.967132,0
+IBM.US,D,19900118,000000,16.0393,16.3008,15.972,16.2823,10541727.310275,0
+IBM.US,D,19900119,000000,16.3203,16.3419,16.1173,16.1369,10037040.33275,0
+IBM.US,D,19900122,000000,16.1574,16.2208,15.7885,15.8139,10475369.531306,0
+IBM.US,D,19900123,000000,15.8753,16.0773,15.8139,15.8353,9014281.0832794,0
+IBM.US,D,19900124,000000,15.6714,16.0198,15.6303,15.9554,14946285.345011,0
+IBM.US,D,19900125,000000,16.0198,16.0198,15.5455,15.6899,10337779.607177,0
+IBM.US,D,19900126,000000,15.729,15.9124,15.5659,15.8558,11179735.427075,0
+IBM.US,D,19900129,000000,15.9348,15.9964,15.6303,15.9124,7843586.8180106,0
+IBM.US,D,19900130,000000,15.9348,15.972,15.6714,15.9124,13160113.457754,0
+IBM.US,D,19900131,000000,16.0393,16.1369,15.972,16.1369,12863634.770804,0
+IBM.US,D,19900201,000000,16.1369,16.3203,15.9964,15.9964,10507028.83175,0
+IBM.US,D,19900202,000000,16.0198,16.1574,16.0198,16.0979,9229792.2134265,0
+IBM.US,D,19900205,000000,15.972,16.3477,15.9554,16.3008,8065187.575712,0
+IBM.US,D,19900206,000000,16.3008,16.5917,16.1369,16.5321,16449379.209824,0
+IBM.US,D,19900207,000000,16.4833,16.9781,16.4648,16.8747,18351224.305115,0
+IBM.US,D,19900208,000000,16.9566,16.9967,16.6726,16.8151,12072209.641333,0
+IBM.US,D,19900209,000000,16.8337,16.899,16.6882,16.7732,7703571.4945171,0
+IBM.US,D,19900212,000000,16.7546,16.7546,16.4648,16.5507,7254284.4502493,0
+IBM.US,D,19900213,000000,16.6726,16.899,16.5701,16.899,10910036.551016,0
+IBM.US,D,19900214,000000,16.9206,17.0561,16.899,16.9781,9142124.3243707,0
+IBM.US,D,19900215,000000,17.0367,17.1196,16.9781,16.9781,8681280.0010883,0
+IBM.US,D,19900216,000000,17.1011,17.1011,16.9206,16.9381,13401797.792784,0
+IBM.US,D,19900220,000000,16.7947,16.8747,16.7361,16.8337,8522384.0655613,0
+IBM.US,D,19900221,000000,16.7361,17.1996,16.6882,17.1646,12322420.274677,0
+IBM.US,D,19900222,000000,17.1802,17.266,16.899,16.899,13980147.438196,0
+IBM.US,D,19900223,000000,16.8151,16.9967,16.6882,16.7947,9514703.374639,0
+IBM.US,D,19900226,000000,16.8503,17.0367,16.7732,17.0171,8349491.106243,0
+IBM.US,D,19900227,000000,17.0367,17.266,16.9566,16.9781,10487543.663053,0
+IBM.US,D,19900228,000000,16.9566,17.1196,16.8747,16.9967,8768339.2347904,0
+IBM.US,D,19900301,000000,16.9781,17.0835,16.9206,17.0171,6834835.8637268,0
+IBM.US,D,19900302,000000,17.0171,17.2465,17.0171,17.1646,8659968.8663292,0
+IBM.US,D,19900305,000000,17.1646,17.3265,17.1196,17.1802,8384801.314138,0
+IBM.US,D,19900306,000000,17.2221,17.3079,17.0561,17.3079,7763229.9659057,0
+IBM.US,D,19900307,000000,17.3441,17.387,17.2221,17.266,9372857.986395,0
+IBM.US,D,19900308,000000,17.3441,17.5705,17.3441,17.5109,10573999.364763,0
+IBM.US,D,19900309,000000,17.5109,17.5705,17.387,17.43,10658615.779671,0
+IBM.US,D,19900312,000000,17.43,17.634,17.387,17.634,9209703.5127364,0
+IBM.US,D,19900313,000000,17.591,17.7159,17.387,17.387,12633513.862823,0
+IBM.US,D,19900314,000000,17.4905,17.5109,17.2875,17.387,7595815.9294435,0
+IBM.US,D,19900315,000000,17.4524,17.5705,17.43,17.5109,8109018.9585592,0
+IBM.US,D,19900316,000000,17.634,17.7999,17.5705,17.7745,15670746.089505,0
+IBM.US,D,19900319,000000,17.6954,17.8574,17.5705,17.8399,9784401.2260252,0
+IBM.US,D,19900320,000000,17.8174,17.8984,17.6554,17.674,11272269.484944,0
+IBM.US,D,19900321,000000,17.752,17.752,17.5305,17.55,5158237.3102255,0
+IBM.US,D,19900322,000000,17.5109,17.591,17.266,17.43,7307249.7620917,0
+IBM.US,D,19900323,000000,17.3441,17.3665,17.1646,17.1802,6997374.5093253,0
+IBM.US,D,19900326,000000,17.266,17.3079,17.0367,17.0367,5098573.7154752,0
+IBM.US,D,19900327,000000,16.9566,17.144,16.9206,17.1011,8055447.0407077,0
+IBM.US,D,19900328,000000,17.0561,17.3265,16.9781,17.3265,8864523.1754368,0
+IBM.US,D,19900329,000000,17.3441,17.4905,17.3079,17.3441,8609438.1759017,0
+IBM.US,D,19900330,000000,17.4046,17.4729,17.2875,17.3665,8681280.0010883,0
+IBM.US,D,19900402,000000,17.1996,17.3265,17.1802,17.3265,7903863.1668039,0
+IBM.US,D,19900403,000000,17.3441,17.4729,17.3441,17.4524,6394681.723782,0
+IBM.US,D,19900404,000000,17.4524,17.634,17.3265,17.43,10447974.917026,0
+IBM.US,D,19900405,000000,17.4729,17.4905,17.3265,17.3665,5286694.3300322,0
+IBM.US,D,19900406,000000,17.387,17.4046,17.2221,17.3265,4579893.8128483,0
+IBM.US,D,19900409,000000,17.2875,17.3265,17.2221,17.266,4765569.5592671,0
+IBM.US,D,19900410,000000,17.2221,17.4046,17.1996,17.3265,5690924.4833668,0
+IBM.US,D,19900411,000000,17.3665,17.43,17.3265,17.4046,3927885.5982403,0
+IBM.US,D,19900412,000000,17.5305,17.674,17.5109,17.5305,5610564.557245,0
+IBM.US,D,19900416,000000,18.0038,18.2068,18.0038,18.1404,25086216.098694,0
+IBM.US,D,19900417,000000,18.0819,18.2068,17.9853,18.1873,11654585.996199,0
+IBM.US,D,19900418,000000,18.1404,18.1404,17.917,17.9853,9320502.3545786,0
+IBM.US,D,19900419,000000,17.917,18.0419,17.8574,17.8574,9299197.3678535,0
+IBM.US,D,19900420,000000,17.8984,17.917,17.7159,17.8984,10084533.894443,0
+IBM.US,D,19900423,000000,17.8399,17.917,17.7745,17.8984,8219820.8744182,0
+IBM.US,D,19900424,000000,17.9345,18.0614,17.8174,17.8174,7954388.7338698,0
+IBM.US,D,19900425,000000,17.8789,18.0233,17.8574,17.8984,7143488.6824241,0
+IBM.US,D,19900426,000000,17.9853,18.0038,17.752,17.7999,8415239.2051861,0
+IBM.US,D,19900427,000000,17.8399,17.8399,17.5705,17.5705,5975841.7926131,0
+IBM.US,D,19900430,000000,17.5109,17.8789,17.5109,17.8399,9819099.7045494,0
+IBM.US,D,19900501,000000,17.917,17.9345,17.6554,17.674,7099653.2008877,0
+IBM.US,D,19900502,000000,17.674,17.8574,17.674,17.8574,7406487.2262299,0
+IBM.US,D,19900503,000000,17.917,18.0233,17.8574,17.8789,10158801.118993,0
+IBM.US,D,19900504,000000,17.7745,18.1034,17.7159,18.0819,9206661.2606401,0
+IBM.US,D,19900507,000000,18.0819,18.2263,18.0419,18.0819,7945864.4849006,0
+IBM.US,D,19900508,000000,18.0819,18.1678,18.0614,18.1209,7551983.521924,0
+IBM.US,D,19900509,000000,18.1209,18.2068,18.0614,18.2068,7396741.567864,0
+IBM.US,D,19900510,000000,18.2263,18.4693,18.2068,18.3922,11039099.152159,0
+IBM.US,D,19900511,000000,18.5952,18.7407,18.4898,18.6548,15507585.467812,0
+IBM.US,D,19900514,000000,18.6752,18.9046,18.6548,18.6987,14066591.868509,0
+IBM.US,D,19900515,000000,18.6323,18.9241,18.6128,18.9241,9046552.1130949,0
+IBM.US,D,19900516,000000,18.8558,18.9417,18.7591,18.884,10723753.173916,0
+IBM.US,D,19900517,000000,18.9602,19.0197,18.8372,19.0021,9269365.0581421,0
+IBM.US,D,19900518,000000,18.9602,19.0197,18.8558,18.884,10776721.559775,0
+IBM.US,D,19900521,000000,18.8372,19.2061,18.8372,19.1486,10566075.573769,0
+IBM.US,D,19900522,000000,19.2325,19.2705,19.089,19.2705,11771475.490267,0
+IBM.US,D,19900523,000000,19.2325,19.4325,19.1827,19.4325,10368223.646259,0
+IBM.US,D,19900524,000000,19.4325,19.4559,19.291,19.4325,8798778.1505108,0
+IBM.US,D,19900525,000000,19.2501,19.3116,19.0021,19.0197,6993113.9218492,0
+IBM.US,D,19900529,000000,19.1486,19.6209,19.1056,19.5984,11932803.997865,0
+IBM.US,D,19900530,000000,19.6414,19.9859,19.5721,19.7839,17392997.893225,0
+IBM.US,D,19900531,000000,19.5984,19.7839,19.5555,19.6414,12120306.735018,0
+IBM.US,D,19900601,000000,19.7224,19.7565,19.4745,19.5555,9387466.7395568,0
+IBM.US,D,19900604,000000,19.5555,19.7839,19.5126,19.6999,7903863.1668039,0
+IBM.US,D,19900605,000000,19.7224,19.9429,19.658,19.7565,14318028.009939,0
+IBM.US,D,19900606,000000,19.6999,20.0074,19.6999,19.7371,9396602.7178967,0
+IBM.US,D,19900607,000000,19.8424,19.8834,19.5984,19.7371,9055072.2633748,0
+IBM.US,D,19900608,000000,19.7839,19.7839,19.415,19.4325,8713543.8581976,0
+IBM.US,D,19900611,000000,19.415,19.6746,19.415,19.6209,6585228.7623753,0
+IBM.US,D,19900612,000000,19.658,19.7839,19.5126,19.6746,8378110.2039362,0
+IBM.US,D,19900613,000000,19.7224,19.9859,19.6746,19.862,13642881.669839,0
+IBM.US,D,19900614,000000,19.8424,19.9429,19.658,19.7839,10338998.967228,0
+IBM.US,D,19900615,000000,19.6999,19.8424,19.658,19.6999,12856935.463224,0
+IBM.US,D,19900618,000000,19.6746,19.7565,19.415,19.415,9083076.5576803,0
+IBM.US,D,19900619,000000,19.4559,19.495,19.291,19.4325,8800601.0425551,0
+IBM.US,D,19900620,000000,19.4325,19.495,19.1827,19.3116,6156037.5915038,0
+IBM.US,D,19900621,000000,19.3116,19.495,19.2325,19.495,6095155.6613738,0
+IBM.US,D,19900622,000000,19.4745,19.5555,19.0197,19.0197,7306030.4020395,0
+IBM.US,D,19900625,000000,19.089,19.1827,19.0695,19.089,6856141.8751243,0
+IBM.US,D,19900626,000000,19.2501,19.3116,19.0695,19.1056,7636608.1342111,0
+IBM.US,D,19900627,000000,19.1262,19.3301,19.1056,19.3116,7011382.804512,0
+IBM.US,D,19900628,000000,19.3506,19.3701,19.2325,19.2501,4893417.92372,0
+IBM.US,D,19900629,000000,19.2501,19.3301,19.2061,19.2325,5197198.4255706,0
+IBM.US,D,19900702,000000,19.2325,19.4325,19.2061,19.3886,5576473.7094022,0
+IBM.US,D,19900703,000000,19.415,19.4325,19.2501,19.2501,3555920.3266873,0
+IBM.US,D,19900705,000000,19.2325,19.2501,19.1262,19.2061,5173456.7680858,0
+IBM.US,D,19900706,000000,19.1671,19.3886,19.1486,19.3116,4313855.0662907,0
+IBM.US,D,19900709,000000,19.3301,19.5126,19.291,19.4745,5581348.0755936,0
+IBM.US,D,19900710,000000,19.5126,19.5984,19.2705,19.2705,7573290.5579938,0
+IBM.US,D,19900711,000000,19.3301,19.5126,19.291,19.495,6240049.449748,0
+IBM.US,D,19900712,000000,19.4745,19.6999,19.4325,19.6414,10570949.93996,0
+IBM.US,D,19900713,000000,19.7371,19.9859,19.6746,19.8044,13121757.923746,0
+IBM.US,D,19900716,000000,19.9673,20.1528,19.8424,20.0288,13582610.444407,0
+IBM.US,D,19900717,000000,20.0454,20.0454,19.6209,19.7565,10262293.022574,0
+IBM.US,D,19900718,000000,19.7839,19.901,19.6209,19.6209,10252553.512241,0
+IBM.US,D,19900719,000000,19.5721,19.658,19.4325,19.6414,8740938.472477,0
+IBM.US,D,19900720,000000,19.658,19.6746,19.2325,19.2501,10706098.069969,0
+IBM.US,D,19900723,000000,19.2705,19.2705,18.6752,18.9602,13048093.206515,0
+IBM.US,D,19900724,000000,18.9602,18.9837,18.5952,18.7787,9372248.3063689,0
+IBM.US,D,19900725,000000,18.7407,18.9046,18.6987,18.7787,8308091.2707939,0
+IBM.US,D,19900726,000000,18.7591,18.7591,18.3727,18.5151,8345839.1741207,0
+IBM.US,D,19900727,000000,18.4517,18.4517,18.1034,18.2263,11240009.726524,0
+IBM.US,D,19900730,000000,18.1209,18.3922,18.0819,18.3493,9014281.0832794,0
+IBM.US,D,19900731,000000,18.3922,18.4693,18.1034,18.2449,8336098.6391164,0
+IBM.US,D,19900801,000000,18.3063,18.3922,18.1034,18.2643,10412056.053778,0
+IBM.US,D,19900802,000000,17.8399,18.1209,17.8399,17.9648,11376372.093222,0
+IBM.US,D,19900803,000000,17.8789,17.917,16.9781,17.6954,21607011.963385,0
+IBM.US,D,19900806,000000,16.9967,17.0835,16.7732,16.9967,13910743.308441,0
+IBM.US,D,19900807,000000,17.1196,17.1802,16.7732,16.8503,13617308.922931,0
+IBM.US,D,19900808,000000,16.8503,16.9967,16.8337,16.8815,11474384.049275,0
+IBM.US,D,19900809,000000,16.9381,16.9967,16.8503,16.899,7693223.3288313,0
+IBM.US,D,19900810,000000,16.899,16.9566,16.6102,16.6942,8818257.1711748,0
+IBM.US,D,19900813,000000,16.6102,17.0171,16.5321,16.9781,9635854.4808562,0
+IBM.US,D,19900814,000000,16.9566,17.1996,16.8815,17.0835,10080873.764942,0
+IBM.US,D,19900815,000000,17.1996,17.2221,17.1011,17.1802,9222486.2998371,0
+IBM.US,D,19900816,000000,17.0659,17.3079,16.9781,16.9781,12366867.485583,0
+IBM.US,D,19900817,000000,16.8503,16.9206,16.4833,16.5917,16075583.873521,0
+IBM.US,D,19900820,000000,16.6942,16.8151,16.6726,16.7361,7541630.2328767,0
+IBM.US,D,19900821,000000,16.4648,16.6502,16.3203,16.4482,14549360.080594,0
+IBM.US,D,19900822,000000,16.4833,16.5321,16.1808,16.2022,12011336.933253,0
+IBM.US,D,19900823,000000,15.8353,16.0979,15.7963,15.8558,14777652.973169,0
+IBM.US,D,19900824,000000,16.1173,16.5321,16.0198,16.4248,12416784.397295,0
+IBM.US,D,19900827,000000,16.8503,17.0835,16.8151,17.0835,9588981.870585,0
+IBM.US,D,19900828,000000,16.9967,17.0367,16.9206,16.9566,5893651.8017409,0
+IBM.US,D,19900829,000000,16.9381,17.0835,16.8151,16.9967,6968764.633683,0
+IBM.US,D,19900830,000000,16.9967,17.0367,16.5917,16.6502,6575488.227371,0
+IBM.US,D,19900831,000000,16.6268,16.6726,16.4248,16.6726,5390182.1349234,0
+IBM.US,D,19900904,000000,16.5321,16.7947,16.4833,16.7732,7308470.1468161,0
+IBM.US,D,19900905,000000,16.8337,16.9967,16.7361,16.7732,8843219.2133839,0
+IBM.US,D,19900906,000000,16.8337,16.9381,16.6102,16.7546,8200339.8044096,0
+IBM.US,D,19900907,000000,16.6726,17.266,16.6726,17.266,9951815.2624875,0
+IBM.US,D,19900910,000000,17.43,17.6154,17.266,17.3265,9797786.5204457,0
+IBM.US,D,19900911,000000,17.4046,17.634,17.3265,17.591,8755551.3243281,0
+IBM.US,D,19900912,000000,17.7345,17.7345,17.5305,17.6554,7262201.0685371,0
+IBM.US,D,19900913,000000,17.634,17.634,17.144,17.1802,6556615.812716,0
+IBM.US,D,19900914,000000,17.1646,17.1802,16.9566,17.0835,8203992.7612043,0
+IBM.US,D,19900917,000000,17.0659,17.3079,17.0367,17.1996,5448017.7142679,0
+IBM.US,D,19900918,000000,17.2221,17.6154,17.1996,17.55,10344478.914756,0
+IBM.US,D,19900919,000000,17.6554,17.8789,17.591,17.7345,13326920.888208,0
+IBM.US,D,19900920,000000,17.6954,17.8399,17.4524,17.6554,7387609.6882134,0
+IBM.US,D,19900921,000000,17.6154,17.6554,17.266,17.4729,13463285.304251,0
+IBM.US,D,19900924,000000,17.387,17.387,17.1011,17.1802,12137355.232956,0
+IBM.US,D,19900925,000000,17.2221,17.43,17.1646,17.4046,9407559.5389361,0
+IBM.US,D,19900926,000000,17.43,17.4729,17.0659,17.2465,10619651.590309,0
+IBM.US,D,19900927,000000,17.3079,17.4524,16.8337,17.0835,10282989.353945,0
+IBM.US,D,19900928,000000,16.8815,17.5305,16.8337,17.4046,12024116.646337,0
+IBM.US,D,19901001,000000,17.5305,17.917,17.5305,17.8399,11270442.49421,0
+IBM.US,D,19901002,000000,17.917,18.0614,17.7159,17.7159,11524914.739702,0
+IBM.US,D,19901003,000000,17.7159,17.8399,17.5305,17.5705,6706990.5732909,0
+IBM.US,D,19901004,000000,17.5705,17.7159,17.4046,17.6554,7074086.602014,0
+IBM.US,D,19901005,000000,17.43,17.8399,17.3441,17.7159,9557928.151477,0
+IBM.US,D,19901008,000000,17.7999,17.917,17.7793,17.917,5486982.9283021,0
+IBM.US,D,19901009,000000,17.7345,17.7793,17.2465,17.2465,8636232.332206,0
+IBM.US,D,19901010,000000,17.2875,17.4524,16.8337,16.9381,13750025.505541,0
+IBM.US,D,19901011,000000,16.9781,16.9967,16.3203,16.5321,18956354.78609,0
+IBM.US,D,19901012,000000,16.6502,16.6942,16.2823,16.4072,14051374.459994,0
+IBM.US,D,19901015,000000,16.4648,16.5038,15.7465,16.2413,19002621.815024,0
+IBM.US,D,19901016,000000,16.2618,16.4248,16.0773,16.2618,10289692.760215,0
+IBM.US,D,19901017,000000,16.2823,16.6268,16.2618,16.4833,8098670.7928734,0
+IBM.US,D,19901018,000000,16.6942,17.2465,16.6502,17.2465,11362977.576751,0
+IBM.US,D,19901019,000000,17.2221,17.8399,17.1196,17.6154,16136462.729634,0
+IBM.US,D,19901022,000000,17.6154,17.7999,17.43,17.634,11678332.777045,0
+IBM.US,D,19901023,000000,17.5705,17.7159,17.4524,17.4729,7735837.4009709,0
+IBM.US,D,19901024,000000,17.4729,17.8399,17.4729,17.7793,9858671.5245928,0
+IBM.US,D,19901025,000000,17.8399,17.8789,17.4524,17.6954,9691859.9954503,0
+IBM.US,D,19901026,000000,17.5705,17.591,17.43,17.4905,7586076.4191114,0
+IBM.US,D,19901029,000000,17.43,17.6554,17.1996,17.3441,7996999.7319925,0
+IBM.US,D,19901030,000000,17.3665,17.4905,17.1646,17.4046,9977990.5167148,0
+IBM.US,D,19901031,000000,17.43,17.4524,17.144,17.266,8842605.4346687,0
+IBM.US,D,19901101,000000,17.2465,17.5705,17.1646,17.55,7511803.0465269,0
+IBM.US,D,19901102,000000,17.55,17.7793,17.55,17.7345,10899082.803994,0
+IBM.US,D,19901105,000000,17.5705,17.6954,17.43,17.6554,7358390.1325451,0
+IBM.US,D,19901106,000000,17.6554,17.8399,17.6154,17.6554,9700995.9737901,0
+IBM.US,D,19901107,000000,17.674,17.7159,17.387,17.43,8527868.1117787,0
+IBM.US,D,19901108,000000,17.43,17.6154,17.387,17.5978,9857451.1398684,0
+IBM.US,D,19901109,000000,17.752,18.0419,17.6554,18.0419,13844995.209498,0
+IBM.US,D,19901112,000000,18.1472,18.5347,18.1209,18.4898,21571089.001448,0
+IBM.US,D,19901113,000000,18.4898,18.5757,18.3298,18.3298,12976256.504691,0
+IBM.US,D,19901114,000000,18.4098,18.6548,18.4098,18.5757,11986377.965062,0
+IBM.US,D,19901115,000000,18.5347,18.5952,18.4098,18.4274,9373465.6170764,0
+IBM.US,D,19901116,000000,18.4898,18.6782,18.3298,18.5952,13817600.595217,0
+IBM.US,D,19901119,000000,18.6782,18.7992,18.6548,18.7787,11328279.098227,0
+IBM.US,D,19901120,000000,18.7787,18.8372,18.5347,18.5533,12177529.560319,0
+IBM.US,D,19901121,000000,18.5347,18.6782,18.3922,18.6782,7992745.2925503,0
+IBM.US,D,19901123,000000,18.6323,18.6987,18.4274,18.4274,2833899.326971,0
+IBM.US,D,19901126,000000,18.3298,18.6987,18.2643,18.6323,7094784.9827301,0
+IBM.US,D,19901127,000000,18.6323,18.6782,18.4274,18.5757,9323551.7793812,0
+IBM.US,D,19901128,000000,18.4898,18.6323,18.3922,18.3922,8031092.6291799,0
+IBM.US,D,19901129,000000,18.4098,18.4693,18.2643,18.3298,7279251.6158201,0
+IBM.US,D,19901130,000000,18.2643,18.7407,18.2068,18.5952,10984920.628299,0
+IBM.US,D,19901203,000000,18.7407,18.7407,18.4898,18.5533,9559147.5115292,0
+IBM.US,D,19901204,000000,18.5533,18.8168,18.4898,18.7787,8875483.0704933,0
+IBM.US,D,19901205,000000,18.6782,18.7992,18.6128,18.7591,9037417.1594274,0
+IBM.US,D,19901206,000000,18.9602,18.9837,18.2068,18.2449,20635388.985679,0
+IBM.US,D,19901207,000000,18.2449,18.4693,18.1209,18.4098,11624146.055807,0
+IBM.US,D,19901210,000000,18.3727,18.6128,18.3493,18.5533,7145923.303839,0
+IBM.US,D,19901211,000000,18.4898,18.5151,18.3922,18.4693,6075065.9360114,0
+IBM.US,D,19901212,000000,18.4693,18.7407,18.4274,18.7191,8960707.1160834,0
+IBM.US,D,19901213,000000,18.7191,18.7591,18.4693,18.4693,6654628.7934407,0
+IBM.US,D,19901214,000000,18.3298,18.4098,18.1678,18.2068,8737288.5896993,0
+IBM.US,D,19901217,000000,18.1472,18.2869,18.1034,18.2449,5813293.9249637,0
+IBM.US,D,19901218,000000,18.2449,18.5757,18.2449,18.5757,9842842.3867064,0
+IBM.US,D,19901219,000000,18.4898,18.6548,18.3493,18.4517,14999863.410897,0
+IBM.US,D,19901220,000000,18.3727,18.7591,18.3727,18.6128,11542573.942338,0
+IBM.US,D,19901221,000000,18.6548,18.7191,18.5533,18.6323,12690737.712797,0
+IBM.US,D,19901224,000000,18.6323,18.6987,18.6128,18.6323,2077783.3807225,0
+IBM.US,D,19901226,000000,18.6548,18.6987,18.5757,18.5757,2415658.8291051,0
+IBM.US,D,19901227,000000,18.5347,18.6323,18.4898,18.5952,4347336.2341075,0
+IBM.US,D,19901228,000000,18.5952,18.6323,18.5347,18.5533,4433177.1324298,0
+IBM.US,D,19901231,000000,18.5533,18.5757,18.4693,18.4898,2808321.4567019,0
+IBM.US,D,19910102,000000,18.4693,18.6128,18.3493,18.3493,6317367.1237735,0
+IBM.US,D,19910103,000000,18.3922,18.6323,18.3727,18.4098,7959257.9766997,0
+IBM.US,D,19910104,000000,18.4517,18.4898,18.3063,18.3493,6605928.1677637,0
+IBM.US,D,19910107,000000,18.2263,18.3063,18.0038,18.0419,7240888.9091056,0
+IBM.US,D,19910108,000000,18.0614,18.0614,17.7999,17.8399,10443710.230861,0
+IBM.US,D,19910109,000000,17.9648,18.1209,17.4729,17.4905,12650559.286744,0
+IBM.US,D,19910110,000000,17.6154,17.7345,17.55,17.7345,5856517.6771295,0
+IBM.US,D,19910111,000000,17.6554,17.7159,17.634,17.6954,3705675.160513,0
+IBM.US,D,19910114,000000,17.4905,17.5305,17.266,17.4729,10632435.402082,0
+IBM.US,D,19910115,000000,17.4905,17.634,17.4729,17.5978,7111219.7019532,0
+IBM.US,D,19910116,000000,17.55,17.8789,17.4524,17.8574,9624896.6351445,0
+IBM.US,D,19910117,000000,18.8168,19.0021,18.6987,18.9417,26362843.036992,0
+IBM.US,D,19910118,000000,18.8636,19.3506,18.7992,19.2501,27958467.885657,0
+IBM.US,D,19910121,000000,19.1056,19.658,19.089,19.579,13402411.571499,0
+IBM.US,D,19910122,000000,19.5321,19.579,19.2705,19.3116,11954722.763305,0
+IBM.US,D,19910123,000000,19.291,19.658,19.291,19.5126,13460246.126171,0
+IBM.US,D,19910124,000000,19.6414,19.901,19.6209,19.8044,17296809.853889,0
+IBM.US,D,19910125,000000,19.822,20.066,19.7224,20.066,14861060.274749,0
+IBM.US,D,19910128,000000,20.0454,20.4553,20.0288,20.3324,15087527.201264,0
+IBM.US,D,19910129,000000,20.3148,20.5197,20.1323,20.3763,11866443.144879,0
+IBM.US,D,19910130,000000,20.4153,20.7842,20.3938,20.7842,15367565.020956,0
+IBM.US,D,19910131,000000,20.7237,20.8028,20.6651,20.7422,10460758.728799,0
+IBM.US,D,19910201,000000,20.7032,20.8877,20.5578,20.7618,11683199.97053,0
+IBM.US,D,19910204,000000,20.6651,20.8877,20.5578,20.8486,9455043.878578,0
+IBM.US,D,19910205,000000,20.8204,21.0292,20.7842,21.0292,13253866.875675,0
+IBM.US,D,19910206,000000,20.9638,21.2742,20.9472,21.2546,14730167.608855,0
+IBM.US,D,19910207,000000,21.2742,21.4381,21.0067,21.0292,15414443.779262,0
+IBM.US,D,19910208,000000,21.0916,21.2546,20.9862,21.1961,10664090.603838,0
+IBM.US,D,19910211,000000,21.2546,21.6821,21.2165,21.6655,11355672.687834,0
+IBM.US,D,19910212,000000,21.5181,21.9055,21.5181,21.726,14442824.900245,0
+IBM.US,D,19910213,000000,21.6655,22.088,21.6431,22.0294,11711811.895518,0
+IBM.US,D,19910214,000000,22.0714,22.3008,21.9055,22.088,15130749.928757,0
+IBM.US,D,19910215,000000,22.1719,22.5623,22.1573,22.4832,16674023.244294,0
+IBM.US,D,19910219,000000,22.4648,22.8717,22.4189,22.8327,13868736.866982,0
+IBM.US,D,19910220,000000,22.6219,22.7078,22.5623,22.5623,11288095.548813,0
+IBM.US,D,19910221,000000,22.5848,22.6219,22.1719,22.1719,9530537.6358869,0
+IBM.US,D,19910222,000000,22.1944,22.4189,21.7016,21.8099,14514050.897371,0
+IBM.US,D,19910225,000000,21.9738,22.1163,21.6235,21.8655,11534654.250034,0
+IBM.US,D,19910226,000000,21.726,21.765,21.237,21.237,13558255.008207,0
+IBM.US,D,19910227,000000,21.2742,21.4215,20.9638,21.4215,12426525.956973,0
+IBM.US,D,19910228,000000,21.4791,21.5181,20.8672,21.073,13140628.289056,0
+IBM.US,D,19910301,000000,20.9862,21.5181,20.9638,21.4381,11311839.255642,0
+IBM.US,D,19910304,000000,21.4791,21.6821,21.2546,21.3805,7242111.3431747,0
+IBM.US,D,19910305,000000,21.3805,22.088,21.2546,21.845,15121615.999761,0
+IBM.US,D,19910306,000000,21.9904,22.0714,21.7016,21.7494,12364428.765479,0
+IBM.US,D,19910307,000000,21.726,21.887,21.5376,21.6821,7260374.0778035,0
+IBM.US,D,19910308,000000,21.7874,21.8655,21.4381,21.4791,9034369.7839694,0
+IBM.US,D,19910311,000000,21.2742,21.3532,21.073,21.1297,10984920.628299,0
+IBM.US,D,19910312,000000,21.0916,21.1511,20.7032,20.7842,13130279.098698,0
+IBM.US,D,19910313,000000,20.7842,21.2165,20.7422,21.1297,9158566.2162999,0
+IBM.US,D,19910314,000000,21.1511,21.4009,20.7032,20.9638,11840268.915324,0
+IBM.US,D,19910315,000000,20.9053,20.9053,20.6651,20.7237,16385458.101614,0
+IBM.US,D,19910318,000000,20.6827,20.9638,20.6651,20.9287,9078813.9208596,0
+IBM.US,D,19910319,000000,19.4325,19.4745,18.8168,18.8372,38564113.230124,0
+IBM.US,D,19910320,000000,18.8168,18.884,18.5757,18.6782,24394635.039371,0
+IBM.US,D,19910321,000000,18.7787,18.8168,18.1678,18.3132,19680810.407222,0
+IBM.US,D,19910322,000000,18.3298,18.4274,18.2068,18.2643,17400915.536185,0
+IBM.US,D,19910325,000000,18.3132,18.5952,18.2869,18.5757,9721696.4038508,0
+IBM.US,D,19910326,000000,18.5757,18.7591,18.5533,18.6323,8375668.4098151,0
+IBM.US,D,19910327,000000,18.7191,18.7591,18.4098,18.4693,10377961.107246,0
+IBM.US,D,19910328,000000,18.6548,18.7191,18.4693,18.6323,9855014.4691087,0
+IBM.US,D,19910401,000000,18.6323,18.6987,18.3132,18.3727,8663012.1430979,0
+IBM.US,D,19910402,000000,18.4098,18.5757,18.1873,18.5347,13807858.010869,0
+IBM.US,D,19910403,000000,18.5533,18.6987,18.4967,18.5151,11207125.942665,0
+IBM.US,D,19910404,000000,18.5952,18.7787,18.3493,18.5757,11800082.291894,0
+IBM.US,D,19910405,000000,18.6782,18.7407,18.4098,18.4274,9254145.600282,0
+IBM.US,D,19910408,000000,18.3922,18.5757,18.3298,18.4967,5875387.0177674,0
+IBM.US,D,19910409,000000,18.4517,18.5533,18.1678,18.2068,8211901.1821136,0
+IBM.US,D,19910410,000000,18.2263,18.2643,18.0038,18.2068,11717295.941735,0
+IBM.US,D,19910411,000000,18.1873,18.3132,18.0233,18.1034,13482774.571638,0
+IBM.US,D,19910412,000000,18.1678,18.1678,17.6954,17.752,21645361.349359,0
+IBM.US,D,19910415,000000,17.7159,17.7345,17.2875,17.4905,18426716.013079,0
+IBM.US,D,19910416,000000,17.5109,17.8789,17.4729,17.8789,12703518.450552,0
+IBM.US,D,19910417,000000,17.9345,18.1209,17.8789,17.9853,12717524.696395,0
+IBM.US,D,19910418,000000,18.0038,18.1209,17.8984,17.9648,8911400.9090696,0
+IBM.US,D,19910419,000000,17.8789,18.0419,17.8399,17.917,12841108.374682,0
+IBM.US,D,19910422,000000,17.7999,17.8984,17.6954,17.752,9560360.7235473,0
+IBM.US,D,19910423,000000,17.8399,17.8574,17.6554,17.7345,5674488.7394714,0
+IBM.US,D,19910424,000000,17.7345,17.8174,17.674,17.7159,8779294.0064852,0
+IBM.US,D,19910425,000000,17.7345,17.8574,17.6154,17.674,6826919.245439,0
+IBM.US,D,19910426,000000,17.674,17.7159,17.55,17.5705,6230918.5947698,0
+IBM.US,D,19910429,000000,17.634,17.6554,17.1196,17.1646,11289923.564219,0
+IBM.US,D,19910430,000000,17.266,17.266,16.7156,16.8503,20018076.175578,0
+IBM.US,D,19910501,000000,16.7732,17.1011,16.7156,17.0171,11836003.204486,0
+IBM.US,D,19910502,000000,16.9781,17.3441,16.9781,17.3265,9266322.8060458,0
+IBM.US,D,19910503,000000,17.266,17.43,16.6942,16.9566,19621760.591187,0
+IBM.US,D,19910506,000000,16.7546,16.9566,16.7546,16.9206,6660109.7656412,0
+IBM.US,D,19910507,000000,16.9206,16.9381,16.6726,16.6726,7829588.7695471,0
+IBM.US,D,19910508,000000,16.7156,17.0171,16.6502,16.9781,8425589.4202165,0
+IBM.US,D,19910509,000000,17.0659,17.3265,17.0425,17.3265,9396602.7178967,0
+IBM.US,D,19910510,000000,17.3265,17.3441,16.8503,16.9206,8306261.2060435,0
+IBM.US,D,19910513,000000,16.9566,17.3441,16.899,17.3265,7820460.9885858,0
+IBM.US,D,19910514,000000,17.266,17.387,17.1196,17.3441,11969939.147149,0
+IBM.US,D,19910515,000000,17.1802,17.1996,16.5701,16.8151,16293528.60041,0
+IBM.US,D,19910516,000000,16.9781,17.0659,16.8503,17.0425,8299570.0958417,0
+IBM.US,D,19910517,000000,16.9566,17.1196,16.9381,16.9781,12864245.475502,0
+IBM.US,D,19910520,000000,17.0425,17.0659,16.8815,16.899,4813661.5295904,0
+IBM.US,D,19910521,000000,16.9566,17.0659,16.4482,16.6102,10198370.889692,0
+IBM.US,D,19910522,000000,16.7361,17.1196,16.6942,17.1196,13649576.878729,0
+IBM.US,D,19910523,000000,17.1011,17.1196,16.9781,17.1196,8409155.7256657,0
+IBM.US,D,19910524,000000,17.1196,17.1996,17.1011,17.1802,5814509.1863266,0
+IBM.US,D,19910528,000000,17.2309,17.2465,16.9566,17.1996,8776858.360398,0
+IBM.US,D,19910529,000000,17.1196,17.1196,16.9781,17.0425,10058348.393492,0
+IBM.US,D,19910530,000000,16.9566,17.1996,16.9566,17.0835,8700152.4157432,0
+IBM.US,D,19910531,000000,17.0835,17.43,16.9781,17.3665,10745064.308675,0
+IBM.US,D,19910603,000000,17.3441,17.5705,17.3079,17.4094,8046928.9397724,0
+IBM.US,D,19910604,000000,17.2875,17.3441,17.1196,17.1802,7427791.1882828,0
+IBM.US,D,19910605,000000,17.2465,17.266,16.8815,16.899,9053859.0513566,0
+IBM.US,D,19910606,000000,16.8815,16.9566,16.6942,16.8503,8244169.1379121,0
+IBM.US,D,19910607,000000,16.8337,16.8503,16.5917,16.6942,10717056.940352,0
+IBM.US,D,19910610,000000,16.7546,16.8151,16.7156,16.7546,5998364.0900458,0
+IBM.US,D,19910611,000000,16.8151,16.9381,16.7156,16.7361,6921279.2693689,0
+IBM.US,D,19910612,000000,16.6726,16.6942,16.4648,16.6102,11443337.502873,0
+IBM.US,D,19910613,000000,16.5917,16.5917,16.3857,16.4648,11543177.474331,0
+IBM.US,D,19910614,000000,16.5917,16.6268,16.3477,16.4248,14379512.447389,0
+IBM.US,D,19910617,000000,16.3008,16.3681,16.2823,16.2823,993533.54576827,0
+IBM.US,D,19910618,000000,16.3281,16.5321,16.3281,16.5116,10570949.93996,0
+IBM.US,D,19910619,000000,16.4072,16.5701,16.3681,16.5321,12679783.965773,0
+IBM.US,D,19910620,000000,16.1632,16.2413,15.8909,16.2208,24874968.63004,0
+IBM.US,D,19910621,000000,16.2413,16.3681,16.2208,16.3008,19142035.65587,0
+IBM.US,D,19910624,000000,16.2208,16.3008,16.0773,16.0979,14279667.35257,0
+IBM.US,D,19910625,000000,16.1437,16.3008,16.0773,16.2618,10442494.969498,0
+IBM.US,D,19910626,000000,16.2208,16.2618,16.0559,16.1437,10355439.834485,0
+IBM.US,D,19910627,000000,16.1632,16.1632,15.9348,15.9798,11037885.940141,0
+IBM.US,D,19910628,000000,15.9124,15.9964,15.8139,15.8909,10785239.660711,0
+IBM.US,D,19910701,000000,15.9798,16.1437,15.9348,16.0979,8185727.9772308,0
+IBM.US,D,19910702,000000,16.0773,16.2618,16.0559,16.2208,7363862.9073671,0
+IBM.US,D,19910703,000000,16.1632,16.1808,16.0559,16.0559,5887561.1495143,0
+IBM.US,D,19910705,000000,16.0559,16.2413,16.0198,16.1437,4778966.1250831,0
+IBM.US,D,19910708,000000,16.0393,16.4482,15.9964,16.4482,8465161.2402597,0
+IBM.US,D,19910709,000000,16.4248,16.5116,16.2413,16.2823,7681037.9256889,0
+IBM.US,D,19910710,000000,16.3477,16.4248,16.1173,16.1632,7929425.6669883,0
+IBM.US,D,19910711,000000,16.1808,16.2022,16.0393,16.0773,7228107.1466773,0
+IBM.US,D,19910712,000000,16.2022,16.3281,16.0773,16.2618,8555866.2580504,0
+IBM.US,D,19910715,000000,16.2823,16.3477,16.2413,16.2413,5191721.5520592,0
+IBM.US,D,19910716,000000,16.2823,16.2823,15.7114,15.8139,13398146.885334,0
+IBM.US,D,19910717,000000,15.7465,15.8558,15.729,15.7465,9419128.0893462,0
+IBM.US,D,19910718,000000,15.8139,16.0979,15.6509,16.0773,14362461.900107,0
+IBM.US,D,19910719,000000,16.3681,16.5116,16.1173,16.4482,15663440.175915,0
+IBM.US,D,19910722,000000,16.5321,16.7156,16.5116,16.6942,11124944.149171,0
+IBM.US,D,19910723,000000,16.8151,16.8503,16.4648,16.4648,7994571.2586115,0
+IBM.US,D,19910724,000000,16.4833,16.5917,16.3681,16.4833,6584623.1810385,0
+IBM.US,D,19910725,000000,16.5701,16.6268,16.4482,16.4482,5141187.7876149,0
+IBM.US,D,19910726,000000,16.4648,16.5321,16.3857,16.4482,3897443.608503,0
+IBM.US,D,19910729,000000,16.4482,16.5917,16.4248,16.5917,5059615.6741473,0
+IBM.US,D,19910730,000000,16.6502,16.6942,16.4248,16.6268,6575488.227371,0
+IBM.US,D,19910731,000000,16.6726,16.7156,16.5507,16.5701,5309220.726154,0
+IBM.US,D,19910801,000000,16.5321,16.6502,16.4833,16.5701,5497329.0446432,0
+IBM.US,D,19910802,000000,16.6102,16.6268,16.4072,16.4248,5431579.9210279,0
+IBM.US,D,19910805,000000,16.4248,16.5701,16.4248,16.5321,7586682.0004482,0
+IBM.US,D,19910806,000000,16.4072,16.4833,16.3008,16.4248,8528474.7177878,0
+IBM.US,D,19910807,000000,16.4248,16.4482,16.2022,16.2022,7063730.2389498,0
+IBM.US,D,19910808,000000,16.2208,16.3281,16.2022,16.2413,6448254.6663057,0
+IBM.US,D,19910809,000000,16.2413,16.3008,16.1632,16.1808,5116844.6474826,0
+IBM.US,D,19910812,000000,16.1808,16.2823,16.1437,16.1437,4769831.1714156,0
+IBM.US,D,19910813,000000,16.2022,16.3477,16.0979,16.2022,7748013.5820625,0
+IBM.US,D,19910814,000000,16.2618,16.2618,16.0979,16.1173,6827526.8761204,0
+IBM.US,D,19910815,000000,16.1173,16.2022,16.0559,16.0979,4890373.6222791,0
+IBM.US,D,19910816,000000,16.0979,16.1437,15.7963,15.7963,10233069.368216,0
+IBM.US,D,19910819,000000,15.2624,15.6509,15.0604,15.5455,18385926.882328,0
+IBM.US,D,19910820,000000,15.7465,15.7465,15.5659,15.6714,9927463.9249767,0
+IBM.US,D,19910821,000000,15.729,15.7699,15.3815,15.6509,17217058.583121,0
+IBM.US,D,19910822,000000,15.6509,15.7699,15.4001,15.4478,13183249.533902,0
+IBM.US,D,19910823,000000,15.4478,15.729,15.4478,15.525,10374311.224468,0
+IBM.US,D,19910826,000000,15.5659,15.6509,15.5074,15.5659,5450454.3850274,0
+IBM.US,D,19910827,000000,15.5865,15.6509,15.4869,15.5865,7662177.8071018,0
+IBM.US,D,19910828,000000,15.5659,15.5865,15.4293,15.4674,9842233.7313527,0
+IBM.US,D,19910829,000000,15.5074,15.6899,15.3815,15.6303,13662966.271839,0
+IBM.US,D,19910830,000000,15.6714,15.8909,15.6714,15.8558,8170508.5193707,0
+IBM.US,D,19910903,000000,15.9964,16.1808,15.9798,16.0393,10096095.272146,0
+IBM.US,D,19910904,000000,16.0979,16.2413,15.9798,16.1437,9749086.9194411,0
+IBM.US,D,19910905,000000,16.1437,16.2208,15.9798,16.0773,6054369.6046399,0
+IBM.US,D,19910906,000000,16.0773,16.3008,15.9964,16.2618,7951347.5064457,0
+IBM.US,D,19910909,000000,16.2823,16.5507,16.2823,16.5321,7201322.2124239,0
+IBM.US,D,19910910,000000,16.5701,16.5701,16.2413,16.3008,10334738.379752,0
+IBM.US,D,19910911,000000,16.3681,16.5917,16.3008,16.5917,9666902.0519304,0
+IBM.US,D,19910912,000000,16.7546,17.0171,16.7361,17.0171,13631315.168773,0
+IBM.US,D,19910913,000000,16.9566,16.9781,16.6102,16.8337,11509086.626488,0
+IBM.US,D,19910916,000000,16.8337,17.0835,16.8337,16.9566,11208349.401406,0
+IBM.US,D,19910917,000000,16.9206,17.1646,16.899,17.1646,8488291.1683738,0
+IBM.US,D,19910918,000000,17.1011,17.266,17.1011,17.2465,8611878.9453505,0
+IBM.US,D,19910919,000000,17.2465,17.4094,17.144,17.1646,10615994.534825,0
+IBM.US,D,19910920,000000,17.1646,17.1996,17.0171,17.0659,11474384.049275,0
+IBM.US,D,19910923,000000,17.0659,17.1196,17.0425,17.1196,4764350.1992151,0
+IBM.US,D,19910924,000000,17.1646,17.3265,17.0425,17.3265,9126909.989872,0
+IBM.US,D,19910925,000000,17.2875,17.3079,17.144,17.1802,4884285.0193972,0
+IBM.US,D,19910926,000000,17.1011,17.3079,17.0659,17.1646,5763372.9145624,0
+IBM.US,D,19910927,000000,17.1196,17.2465,16.6942,16.7361,9686384.1466114,0
+IBM.US,D,19910930,000000,16.7546,17.0659,16.5701,16.9566,7513021.3819067,0
+IBM.US,D,19911001,000000,16.9566,16.9781,16.7732,16.7947,4275504.6556441,0
+IBM.US,D,19911002,000000,16.7732,16.7732,16.4833,16.5507,6359981.1959131,0
+IBM.US,D,19911003,000000,16.5116,16.5321,16.2022,16.2022,7883768.3180799,0
+IBM.US,D,19911004,000000,16.2208,16.3008,16.0559,16.0773,8037186.3554235,0
+IBM.US,D,19911007,000000,16.0979,16.2618,16.0773,16.1808,7777840.7684123,0
+IBM.US,D,19911008,000000,16.2208,16.2618,15.9798,16.0393,8759198.133089,0
+IBM.US,D,19911009,000000,15.9964,16.0773,15.8353,15.9124,11624754.71116,0
+IBM.US,D,19911010,000000,15.9798,16.3477,15.8753,16.3281,8627701.935203,0
+IBM.US,D,19911011,000000,16.3681,16.4482,16.2823,16.3477,5440109.2933586,0
+IBM.US,D,19911014,000000,16.2413,16.6268,16.2208,16.5701,4815490.5696685,0
+IBM.US,D,19911015,000000,16.6766,17.144,16.3281,17.0659,18468108.675823,0
+IBM.US,D,19911016,000000,16.9781,16.9781,16.5917,16.6268,12333387.342439,0
+IBM.US,D,19911017,000000,16.5321,16.5701,16.2618,16.3477,9934764.7152046,0
+IBM.US,D,19911018,000000,16.3681,16.4248,16.3008,16.4248,8009791.741144,0
+IBM.US,D,19911021,000000,16.4072,16.5321,16.3477,16.4072,5730492.2047208,0
+IBM.US,D,19911022,000000,16.4072,16.4482,16.1173,16.1173,7033903.0526,0
+IBM.US,D,19911023,000000,16.1437,16.1632,15.9124,16.1173,9624896.6351445,0
+IBM.US,D,19911024,000000,16.0393,16.2208,15.9798,16.0773,5914954.7391215,0
+IBM.US,D,19911025,000000,16.0773,16.1437,15.9612,16.0393,6058021.5367623,0
+IBM.US,D,19911028,000000,16.0773,16.1437,16.0393,16.0773,5462018.8367483,0
+IBM.US,D,19911029,000000,16.0979,16.2618,15.9612,16.1808,7186101.7298914,0
+IBM.US,D,19911030,000000,16.2022,16.4072,16.1808,16.4072,9296760.6970939,0
+IBM.US,D,19911031,000000,16.3857,16.4248,16.0773,16.0773,6894495.3597878,0
+IBM.US,D,19911101,000000,16.0979,16.2618,15.9964,16.0979,13015831.398751,0
+IBM.US,D,19911104,000000,15.8753,15.9964,15.8139,15.8753,6945628.5575351,0
+IBM.US,D,19911105,000000,15.9124,15.9964,15.8139,15.8139,7132530.8367123,0
+IBM.US,D,19911106,000000,15.8353,15.9124,15.7748,15.8139,6135335.1120985,0
+IBM.US,D,19911107,000000,16.0979,16.3681,16.0773,16.3477,11562052.963003,0
+IBM.US,D,19911108,000000,16.5321,16.5917,16.3681,16.4072,8431678.0230984,0
+IBM.US,D,19911111,000000,16.3857,16.4902,16.3477,16.3857,4044162.3382662,0
+IBM.US,D,19911112,000000,16.4072,16.4648,16.2208,16.2618,7001030.540137,0
+IBM.US,D,19911113,000000,16.1437,16.2208,16.0979,16.1808,5616650.08611,0
+IBM.US,D,19911114,000000,16.2208,16.3857,16.0979,16.3681,6711861.8654653,0
+IBM.US,D,19911115,000000,16.3681,16.3857,15.7114,15.7465,11915755.499927,0
+IBM.US,D,19911118,000000,15.8558,15.9964,15.7465,15.9124,10419358.89335,0
+IBM.US,D,19911119,000000,15.8139,15.8353,15.5455,15.7963,12932421.023154,0
+IBM.US,D,19911120,000000,15.8753,15.9348,15.6089,15.6303,8207643.6686544,0
+IBM.US,D,19911121,000000,15.5659,15.8353,15.5659,15.6089,9296149.9923956,0
+IBM.US,D,19911122,000000,15.6089,15.7114,15.4869,15.5074,8326966.7594658,0
+IBM.US,D,19911125,000000,15.5455,15.6509,15.4869,15.5659,6474429.9205331,0
+IBM.US,D,19911126,000000,15.6509,16.0559,15.4869,16.0198,11857310.240556,0
+IBM.US,D,19911127,000000,15.8139,15.8909,15.4001,15.4293,10981883.499565,0
+IBM.US,D,19911129,000000,15.3639,15.3639,15.1181,15.1395,9998692.9961202,0
+IBM.US,D,19911202,000000,14.9179,15.1181,14.8281,15.0995,14293057.770352,0
+IBM.US,D,19911203,000000,15.0136,15.078,14.8965,14.9316,9518969.0854767,0
+IBM.US,D,19911204,000000,14.955,14.9746,14.7316,14.7316,14245571.381365,0
+IBM.US,D,19911205,000000,14.752,14.9179,14.752,14.7696,11523088.773641,0
+IBM.US,D,19911206,000000,14.7316,14.7696,14.5656,14.5656,16416507.722034,0
+IBM.US,D,19911209,000000,14.6271,14.6896,13.8513,13.9293,23712795.539723,0
+IBM.US,D,19911210,000000,13.9742,14.1607,13.6677,14.1138,30481877.156474,0
+IBM.US,D,19911211,000000,14.2397,14.3831,14.0152,14.3627,15768758.045557,0
+IBM.US,D,19911212,000000,14.4817,14.6066,14.4037,14.5002,12742483.664586,0
+IBM.US,D,19911213,000000,14.5286,14.5471,14.2788,14.4037,10832117.394343,0
+IBM.US,D,19911216,000000,14.3627,14.4037,14.1987,14.2182,7866117.3128218,0
+IBM.US,D,19911217,000000,14.1987,14.2397,13.9508,13.9938,9022200.7755841,0
+IBM.US,D,19911218,000000,13.9938,14.2182,13.8893,14.1138,11603452.798452,0
+IBM.US,D,19911219,000000,14.0152,14.0523,13.8308,13.8893,11581535.057683,0
+IBM.US,D,19911220,000000,14.0728,14.1138,13.9099,14.0376,19622976.877222,0
+IBM.US,D,19911223,000000,14.0523,14.4817,13.9938,14.4407,14256531.276421,0
+IBM.US,D,19911224,000000,14.4407,14.7316,14.3831,14.4407,10466235.602311,0
+IBM.US,D,19911226,000000,14.4407,14.5471,14.3178,14.4407,7480751.3767636,0
+IBM.US,D,19911227,000000,14.4602,14.6642,14.4602,14.6271,9381385.3093811,0
+IBM.US,D,19911230,000000,14.6896,14.8487,14.5842,14.7901,11848184.50894,0
+IBM.US,D,19911231,000000,14.752,14.9179,14.5471,14.5656,11606490.951859,0
+IBM.US,D,19920102,000000,14.5656,14.8281,14.5471,14.7696,10841854.85533,0
+IBM.US,D,19920103,000000,14.7696,14.9179,14.7316,14.7901,8831038.9336031,0
+IBM.US,D,19920106,000000,14.8965,15.243,14.8759,15.0995,13384147.812198,0
+IBM.US,D,19920107,000000,15.0604,15.5074,15.0321,15.4869,12011336.933253,0
+IBM.US,D,19920108,000000,15.3815,15.5455,15.0995,15.1181,15316426.699848,0
+IBM.US,D,19920109,000000,15.158,15.4293,14.9316,14.9316,12419827.674064,0
+IBM.US,D,19920110,000000,14.955,15.1395,14.8281,14.8759,9810580.5789418,0
+IBM.US,D,19920113,000000,14.8487,14.8759,14.6896,14.7696,8116937.6261915,0
+IBM.US,D,19920114,000000,14.7901,15.1395,14.7696,15.1181,8147982.1232487,0
+IBM.US,D,19920115,000000,15.3815,15.6714,15.3025,15.6089,18896086.634675,0
+IBM.US,D,19920116,000000,15.5659,15.8909,15.5455,15.6303,13717150.943734,0
+IBM.US,D,19920117,000000,15.5455,16.0559,15.158,15.7748,21806691.906301,0
+IBM.US,D,19920120,000000,15.7465,15.7748,15.5943,15.5943,7365696.0461345,0
+IBM.US,D,19920121,000000,15.5943,15.6303,15.198,15.198,8683714.6225032,0
+IBM.US,D,19920122,000000,15.198,15.6509,15.198,15.6509,7752268.0215048,0
+IBM.US,D,19920123,000000,15.6303,15.6899,15.2624,15.3025,8152853.4154231,0
+IBM.US,D,19920124,000000,15.321,15.4293,15.243,15.243,6424511.9841486,0
+IBM.US,D,19920127,000000,15.3025,15.3815,15.2849,15.3415,4371074.8175753,0
+IBM.US,D,19920128,000000,15.3639,15.3815,15.198,15.2624,5956963.2299244,0
+IBM.US,D,19920129,000000,15.1746,15.4001,14.995,15.0321,8757989.01976,0
+IBM.US,D,19920130,000000,15.078,15.1395,14.955,15.0136,6377630.1518267,0
+IBM.US,D,19920131,000000,15.0321,15.0604,14.7316,14.7316,9073943.6533575,0
+IBM.US,D,19920203,000000,14.7316,14.955,14.6066,14.955,9249276.3574521,0
+IBM.US,D,19920204,000000,14.9179,15.0995,14.7316,15.0995,9147609.3952605,0
+IBM.US,D,19920205,000000,15.0136,15.078,14.8965,14.9316,9938415.6226546,0
+IBM.US,D,19920206,000000,14.7901,14.8759,14.6642,14.712,8533342.9359453,0
+IBM.US,D,19920207,000000,14.7316,14.7901,14.508,14.6066,10496675.542703,0
+IBM.US,D,19920210,000000,14.6642,14.712,14.5842,14.6896,5757891.9423619,0
+IBM.US,D,19920211,000000,14.6896,14.8759,14.6896,14.7696,6883532.3907145,0
+IBM.US,D,19920212,000000,14.8116,15.1181,14.712,15.078,9627942.9859301,0
+IBM.US,D,19920213,000000,15.1746,15.2624,14.752,14.8487,11895665.774565,0
+IBM.US,D,19920214,000000,14.8116,14.9179,14.6447,14.6896,7884375.9487614,0
+IBM.US,D,19920218,000000,14.7316,14.9179,14.5842,14.6642,8002480.7041931,0
+IBM.US,D,19920219,000000,14.7316,14.8487,14.6271,14.6642,6991291.029805,0
+IBM.US,D,19920220,000000,14.6896,14.8281,14.5842,14.6896,8298963.4898326,0
+IBM.US,D,19920221,000000,14.6896,14.7901,14.6066,14.712,8803653.5413746,0
+IBM.US,D,19920224,000000,14.712,14.7696,14.5286,14.6271,6431820.971755,0
+IBM.US,D,19920225,000000,14.6066,14.6066,14.4221,14.4407,9617591.7462273,0
+IBM.US,D,19920226,000000,14.4602,14.508,14.3431,14.4407,9468437.3703769,0
+IBM.US,D,19920227,000000,14.4037,14.4602,14.3236,14.3627,9019764.1048245,0
+IBM.US,D,19920228,000000,14.4602,14.508,14.1791,14.2182,10636700.088248,0
+IBM.US,D,19920302,000000,14.2182,14.3627,14.1138,14.3236,8775028.2956475,0
+IBM.US,D,19920303,000000,14.3431,14.508,14.2562,14.4407,9602372.2883672,0
+IBM.US,D,19920304,000000,14.4407,14.6642,14.2982,14.2982,10973352.077889,0
+IBM.US,D,19920305,000000,14.1987,14.4221,14.1607,14.1791,10091838.78336,0
+IBM.US,D,19920306,000000,14.1987,14.2788,14.0728,14.1333,11036058.949408,0
+IBM.US,D,19920309,000000,14.1333,14.2982,13.9293,14.2982,9611503.1433454,0
+IBM.US,D,19920310,000000,14.3627,14.4602,14.3236,14.3831,7693824.8114789,0
+IBM.US,D,19920311,000000,14.3831,14.4602,14.2562,14.3627,7412569.681078,0
+IBM.US,D,19920312,000000,14.3431,14.5842,14.3431,14.5842,8216779.6469943,0
+IBM.US,D,19920313,000000,14.7696,14.7696,14.5842,14.6642,8178425.1376584,0
+IBM.US,D,19920316,000000,14.6066,14.6642,14.4407,14.5286,5940524.412012,0
+IBM.US,D,19920317,000000,14.5286,14.5471,14.2982,14.3431,8959496.9780821,0
+IBM.US,D,19920318,000000,14.2982,14.4817,14.2788,14.3236,6532876.2045759,0
+IBM.US,D,19920319,000000,14.0523,14.2562,14.0152,14.0523,11706329.898644,0
+IBM.US,D,19920320,000000,14.0523,14.1791,14.0376,14.0933,11946801.021656,0
+IBM.US,D,19920323,000000,14.0728,14.1987,14.0152,14.0152,7603726.3996973,0
+IBM.US,D,19920324,000000,14.0376,14.0728,13.9099,13.9508,11162080.323128,0
+IBM.US,D,19920325,000000,13.9293,14.0728,13.8688,13.9293,8007358.1444014,0
+IBM.US,D,19920326,000000,13.9742,13.9742,13.7654,13.7654,9680295.5437293,0
+IBM.US,D,19920327,000000,13.7449,13.8112,13.6044,13.6278,13046876.92048,0
+IBM.US,D,19920330,000000,13.6473,13.7244,13.6044,13.6473,8221645.8158072,0
+IBM.US,D,19920331,000000,13.6473,13.8893,13.6473,13.6677,9861107.1706799,0
+IBM.US,D,19920401,000000,13.6677,13.6677,13.54,13.5624,11984544.826294,0
+IBM.US,D,19920402,000000,13.6278,13.6677,13.3955,13.4629,12618904.084989,0
+IBM.US,D,19920403,000000,13.4443,13.4814,13.3779,13.3779,10516770.391428,0
+IBM.US,D,19920406,000000,13.4229,13.6044,13.3555,13.6044,8652663.9774121,0
+IBM.US,D,19920407,000000,13.6473,13.8893,13.4629,13.4814,11727641.033403,0
+IBM.US,D,19920408,000000,13.5224,13.9099,13.5224,13.8893,18385926.882328,0
+IBM.US,D,19920409,000000,13.9742,14.0523,13.8513,13.9293,13853518.433795,0
+IBM.US,D,19920410,000000,14.0152,14.0933,13.8308,14.0728,12497748.880082,0
+IBM.US,D,19920413,000000,14.0933,14.3236,14.0523,14.3236,10424232.23487,0
+IBM.US,D,19920414,000000,14.6447,14.6896,14.4037,14.4407,20190972.208913,0
+IBM.US,D,19920415,000000,14.5286,14.5471,14.3431,14.4817,13488248.371132,0
+IBM.US,D,19920416,000000,14.4817,14.508,14.3236,14.508,12559854.268953,0
+IBM.US,D,19920420,000000,14.4817,14.6896,14.4407,14.6447,10914308.409887,0
+IBM.US,D,19920421,000000,14.6642,14.7696,14.6447,14.7316,12889209.567056,0
+IBM.US,D,19920422,000000,14.712,14.752,14.6642,14.752,8065793.1570488,0
+IBM.US,D,19920423,000000,14.7316,14.8281,14.5656,14.6066,8982019.2755147,0
+IBM.US,D,19920424,000000,14.5842,14.6066,14.4221,14.4221,6045851.5037046,0
+IBM.US,D,19920427,000000,14.3831,14.5286,14.3627,14.4221,6093332.7693295,0
+IBM.US,D,19920428,000000,14.4221,14.4817,14.2982,14.4817,6750819.9067933,0
+IBM.US,D,19920429,000000,14.5471,14.5471,14.3627,14.4221,7723050.515181,0
+IBM.US,D,19920430,000000,14.4817,14.8487,14.4407,14.8487,10239161.045115,0
+IBM.US,D,19920501,000000,14.9316,15.078,14.7901,14.8281,12628641.545976,0
+IBM.US,D,19920504,000000,15.1395,15.2186,15.078,15.1395,14252884.467661,0
+IBM.US,D,19920505,000000,15.1395,15.3815,15.1181,15.3639,12449049.279078,0
+IBM.US,D,19920506,000000,15.3815,15.4069,15.243,15.2849,12352861.239742,0
+IBM.US,D,19920507,000000,15.1746,15.4069,15.1746,15.3415,11540745.926933,0
+IBM.US,D,19920508,000000,15.4069,15.4293,15.243,15.243,8673365.4321451,0
+IBM.US,D,19920511,000000,15.3025,15.4478,15.2849,15.3639,10031570.631945,0
+IBM.US,D,19920512,000000,15.3415,15.3639,15.2244,15.3025,7810711.2315307,0
+IBM.US,D,19920513,000000,15.3025,15.321,15.1181,15.1181,8451157.0437624,0
+IBM.US,D,19920514,000000,15.078,15.0995,14.8965,15.0136,8946102.4616107,0
+IBM.US,D,19920515,000000,14.955,15.078,14.9179,14.995,9753347.5069172,0
+IBM.US,D,19920518,000000,14.995,15.038,14.8116,14.8487,7122179.5970095,0
+IBM.US,D,19920519,000000,14.8759,15.1395,14.8281,15.1395,7481971.761488,0
+IBM.US,D,19920520,000000,15.1181,15.1746,14.9746,14.995,7040605.4341973,0
+IBM.US,D,19920521,000000,14.955,14.995,14.8281,14.9746,5685446.5851832,0
+IBM.US,D,19920522,000000,14.9746,15.0995,14.9316,15.0136,5110146.3645746,0
+IBM.US,D,19920526,000000,14.9316,14.9746,14.7901,14.8116,5899736.3059336,0
+IBM.US,D,19920527,000000,14.7901,14.8965,14.752,14.8759,5524721.609578,0
+IBM.US,D,19920528,000000,14.8759,14.9746,14.7901,14.9179,4949428.5616757,0
+IBM.US,D,19920529,000000,14.955,15.0604,14.8487,14.8487,6299102.3398,0
+IBM.US,D,19920601,000000,14.8116,14.9316,14.752,14.8281,7133744.0487305,0
+IBM.US,D,19920602,000000,14.8281,14.8965,14.7901,14.8281,6249792.0340969,0
+IBM.US,D,19920603,000000,14.8281,14.8487,14.6896,14.6896,6873790.8310379,0
+IBM.US,D,19920604,000000,14.6642,14.6896,14.5471,14.5656,6367892.6908393,0
+IBM.US,D,19920605,000000,14.508,14.8487,14.4407,14.7901,9394777.7765078,0
+IBM.US,D,19920608,000000,14.7901,14.9316,14.7901,14.8965,5908869.2102565,0
+IBM.US,D,19920609,000000,14.8965,14.8965,14.7901,14.8281,5357918.2778141,0
+IBM.US,D,19920610,000000,14.8116,14.9179,14.752,14.752,10922217.855469,0
+IBM.US,D,19920611,000000,14.8116,15.078,14.7901,15.0604,11965068.879647,0
+IBM.US,D,19920612,000000,15.1395,15.3639,15.0995,15.2244,17000938.79762,0
+IBM.US,D,19920615,000000,15.1395,15.4069,15.1395,15.4069,11400728.554094,0
+IBM.US,D,19920616,000000,15.3815,15.3815,15.198,15.243,10384659.390153,0
+IBM.US,D,19920617,000000,15.198,15.3639,15.078,15.158,11221131.163835,0
+IBM.US,D,19920618,000000,15.2849,15.6899,15.243,15.4674,19430597.724533,0
+IBM.US,D,19920619,000000,15.5455,15.6303,15.5074,15.5455,14309499.662281,0
+IBM.US,D,19920622,000000,15.5074,15.6089,15.4869,15.5943,11318533.439861,0
+IBM.US,D,19920623,000000,15.6303,15.7748,15.5943,15.6899,12684655.257949,0
+IBM.US,D,19920624,000000,15.7748,16.0198,15.7465,15.9798,12912944.051834,0
+IBM.US,D,19920625,000000,15.9798,16.0773,15.8139,15.8909,11177297.731643,0
+IBM.US,D,19920626,000000,15.8353,15.9348,15.7963,15.9124,6370327.3122542,0
+IBM.US,D,19920629,000000,16.0198,16.1437,15.9964,16.1437,7883162.7367431,0
+IBM.US,D,19920630,000000,16.1437,16.1437,15.9964,16.0198,6507916.2117114,0
+IBM.US,D,19920701,000000,16.0198,16.1251,15.9964,16.0773,9295537.2383525,0
+IBM.US,D,19920702,000000,16.0773,16.0773,15.8558,15.8558,7739490.3577657,0
+IBM.US,D,19920706,000000,15.8909,16.0773,15.8753,16.0559,6993113.9218492,0
+IBM.US,D,19920707,000000,16.0559,16.1632,15.8139,15.8353,8240517.2057897,0
+IBM.US,D,19920708,000000,15.8353,16.0198,15.8353,16.0198,7629910.8759755,0
+IBM.US,D,19920709,000000,15.9964,16.0979,15.9612,15.9612,6942588.3547834,0
+IBM.US,D,19920710,000000,15.9964,16.0198,15.7963,15.9798,5577082.3647559,0
+IBM.US,D,19920713,000000,16.0393,16.1808,15.9798,16.0198,7264024.9852536,0
+IBM.US,D,19920714,000000,16.0198,16.0979,15.9612,16.0198,5606912.6251226,0
+IBM.US,D,19920715,000000,16.0393,16.2618,16.0393,16.2413,12680998.202465,0
+IBM.US,D,19920716,000000,16.2022,16.4248,16.2022,16.4072,15590387.188054,0
+IBM.US,D,19920717,000000,15.8753,15.9348,15.4869,15.5455,36146626.385613,0
+IBM.US,D,19920720,000000,15.2624,15.2849,15.1746,15.198,17693127.487625,0
+IBM.US,D,19920721,000000,15.243,15.4293,15.198,15.3415,12115433.393499,0
+IBM.US,D,19920722,000000,15.3025,15.3815,15.1395,15.1395,9351552.9996697,0
+IBM.US,D,19920723,000000,15.1746,15.2624,15.158,15.1746,6511566.0944892,0
+IBM.US,D,19920724,000000,15.158,15.321,15.1181,15.1746,9358856.8639145,0
+IBM.US,D,19920727,000000,15.1746,15.2624,15.1181,15.1181,5316523.5657265,0
+IBM.US,D,19920728,000000,15.158,15.3815,15.1181,15.3415,7032079.1358835,0
+IBM.US,D,19920729,000000,15.4869,15.525,15.4293,15.4478,9662641.4644543,0
+IBM.US,D,19920730,000000,15.4478,15.6303,15.4478,15.6089,6789783.0714829,0
+IBM.US,D,19920731,000000,15.525,15.5659,15.4674,15.5074,5000566.8827846,0
+IBM.US,D,19920803,000000,15.4674,15.5943,15.4478,15.525,4041731.8155404,0
+IBM.US,D,19920804,000000,15.5074,15.525,15.4293,15.4293,3864568.022023,0
+IBM.US,D,19920805,000000,15.158,15.2244,14.955,14.995,16085329.531886,0
+IBM.US,D,19920806,000000,14.7316,14.752,14.4221,14.4407,20891687.197232,0
+IBM.US,D,19920807,000000,14.4602,14.508,14.1791,14.2562,17063039.06313,0
+IBM.US,D,19920810,000000,14.2788,14.5286,14.2788,14.4817,9761872.7805586,0
+IBM.US,D,19920811,000000,14.4602,14.508,14.3627,14.4037,8980194.3341259,0
+IBM.US,D,19920812,000000,14.4221,14.5656,14.4037,14.4602,8781724.5292109,0
+IBM.US,D,19920813,000000,14.508,14.5842,14.3831,14.4221,8181461.2417208,0
+IBM.US,D,19920814,000000,14.4602,14.5286,14.4407,14.4602,6079329.5975044,0
+IBM.US,D,19920817,000000,14.5471,14.5842,14.4817,14.508,4443518.1254093,0
+IBM.US,D,19920818,000000,14.508,14.508,14.3831,14.4037,5041961.5948721,0
+IBM.US,D,19920819,000000,14.4407,14.4817,14.1607,14.1791,8167463.1932573,0
+IBM.US,D,19920820,000000,14.1791,14.2182,13.9938,14.0523,8804861.6300312,0
+IBM.US,D,19920821,000000,14.1391,14.1607,14.0376,14.0728,11233916.00028,0
+IBM.US,D,19920824,000000,14.0152,14.1138,13.9099,13.9293,8677626.0196212,0
+IBM.US,D,19920825,000000,13.9742,14.2562,13.9576,14.2562,11581535.057683,0
+IBM.US,D,19920826,000000,14.2397,14.2562,14.1138,14.1391,4925684.8548463,0
+IBM.US,D,19920827,000000,14.1987,14.2982,14.1391,14.2982,7161145.8357161,0
+IBM.US,D,19920828,000000,14.2982,14.2982,14.1791,14.2788,4795404.9429955,0
+IBM.US,D,19920831,000000,14.3236,14.3236,14.1607,14.1791,6020886.3874785,0
+IBM.US,D,19920901,000000,14.1791,14.3431,14.1607,14.3431,5871128.479636,0
+IBM.US,D,19920902,000000,14.3236,14.3431,14.1987,14.3236,4859322.977188,0
+IBM.US,D,19920903,000000,14.3627,14.3627,14.1791,14.1791,7173925.5487998,0
+IBM.US,D,19920904,000000,14.1138,14.1791,14.0523,14.0728,4795404.9429955,0
+IBM.US,D,19920908,000000,14.0523,14.1391,14.0523,14.0933,4640161.9642631,0
+IBM.US,D,19920909,000000,14.1138,14.2182,14.1138,14.2182,5211809.228077,0
+IBM.US,D,19920910,000000,14.2397,14.3236,14.1791,14.3236,6676550.6328981,0
+IBM.US,D,19920911,000000,14.2788,14.4407,14.2562,14.4037,6255884.7356681,0
+IBM.US,D,19920914,000000,14.508,14.5286,14.4221,14.4602,8126070.5305144,0
+IBM.US,D,19920915,000000,14.2397,14.2397,13.9742,13.9938,11132856.66877,0
+IBM.US,D,19920916,000000,13.7449,13.8308,13.5009,13.6044,29324587.654399,0
+IBM.US,D,19920917,000000,13.6278,13.7068,13.54,13.7068,14547532.065189,0
+IBM.US,D,19920918,000000,13.6473,13.7449,13.6278,13.6677,14103119.387111,0
+IBM.US,D,19920921,000000,13.7244,13.8308,13.7244,13.8112,7648175.659949,0
+IBM.US,D,19920922,000000,13.8112,13.8513,13.6044,13.6278,9181702.2924479,0
+IBM.US,D,19920923,000000,13.6473,13.7068,13.6278,13.6853,6772737.6475616,0
+IBM.US,D,19920924,000000,13.7068,13.7068,13.4629,13.5009,9723520.3205674,0
+IBM.US,D,19920925,000000,13.5009,13.6044,13.4229,13.4629,10015125.665999,0
+IBM.US,D,19920928,000000,13.4229,13.5624,13.4229,13.54,6984595.820914,0
+IBM.US,D,19920929,000000,13.4629,13.54,13.2598,13.2598,13026182.638453,0
+IBM.US,D,19920930,000000,13.1535,13.3174,13.0978,13.214,18304957.276181,0
+IBM.US,D,19921001,000000,13.2598,13.2774,13.0978,13.1135,13010963.180593,0
+IBM.US,D,19921002,000000,13.1349,13.173,12.806,12.846,20018693.02831,0
+IBM.US,D,19921005,000000,12.7875,12.9105,12.36,12.9105,23447978.202563,0
+IBM.US,D,19921006,000000,12.9505,13.1535,12.8656,13.0558,10998317.194115,0
+IBM.US,D,19921007,000000,13.0764,13.0978,12.7641,12.8246,7635384.6754698,0
+IBM.US,D,19921008,000000,12.9105,13.009,12.846,12.9915,7352909.1603446,0
+IBM.US,D,19921009,000000,12.9915,13.0764,12.806,12.846,8245388.4979642,0
+IBM.US,D,19921012,000000,12.8656,12.9329,12.8246,12.846,5356703.0164512,0
+IBM.US,D,19921013,000000,12.889,13.0978,12.8246,12.889,9016111.1480299,0
+IBM.US,D,19921014,000000,12.8246,12.9105,12.5601,12.7641,11869488.470993,0
+IBM.US,D,19921015,000000,11.9892,12.1288,11.7833,11.9248,50705729.050556,0
+IBM.US,D,19921016,000000,11.9248,11.9248,11.2749,11.5764,46593383.991932,0
+IBM.US,D,19921019,000000,11.4769,11.4993,11.2104,11.2104,23753584.670475,0
+IBM.US,D,19921020,000000,11.3314,11.392,11.0914,11.1889,20424137.418335,0
+IBM.US,D,19921021,000000,11.2289,11.3148,11.1684,11.2104,16844479.532853,0
+IBM.US,D,19921022,000000,11.2523,11.2983,11.1314,11.2104,14812357.599727,0
+IBM.US,D,19921023,000000,11.2104,11.3529,11.1889,11.3148,13619137.963009,0
+IBM.US,D,19921026,000000,11.2104,11.2523,11.0435,11.0435,15376095.41796,0
+IBM.US,D,19921027,000000,10.984,11.0065,10.6366,10.7615,27618762.372524,0
+IBM.US,D,19921028,000000,10.7615,10.984,10.7429,10.984,17329073.710998,0
+IBM.US,D,19921029,000000,11.024,11.065,10.7429,10.8044,15650657.388814,0
+IBM.US,D,19921030,000000,10.8044,11.024,10.8044,10.9469,13968580.93713,0
+IBM.US,D,19921102,000000,10.9655,11.2983,10.9655,11.2749,14136602.604273,0
+IBM.US,D,19921103,000000,11.2104,11.4407,11.2104,11.3148,14459869.299494,0
+IBM.US,D,19921104,000000,11.2983,11.392,11.1509,11.1684,12661519.1818,0
+IBM.US,D,19921105,000000,10.984,11.0065,10.7429,10.781,13004867.405005,0
+IBM.US,D,19921106,000000,10.6932,10.8825,10.6366,10.8415,16085939.211912,0
+IBM.US,D,19921109,000000,10.8415,11.0728,10.8415,11.0435,13493119.663307,0
+IBM.US,D,19921110,000000,11.0728,11.1314,10.781,10.781,13314742.657771,0
+IBM.US,D,19921111,000000,10.7429,10.7615,10.5595,10.6366,19146906.948045,0
+IBM.US,D,19921112,000000,10.659,10.6932,10.4931,10.4931,19073238.132125,0
+IBM.US,D,19921113,000000,10.617,10.659,10.4736,10.617,11270442.49421,0
+IBM.US,D,19921116,000000,10.6004,10.7254,10.579,10.617,10745669.890012,0
+IBM.US,D,19921117,000000,10.617,10.6366,10.4736,10.5117,12301723.943305,0
+IBM.US,D,19921118,000000,10.4931,10.5389,10.2715,10.3282,16480423.706881,0
+IBM.US,D,19921119,000000,10.3067,10.455,9.97981,10.0285,20136181.955682,0
+IBM.US,D,19921120,000000,10.0451,10.2491,9.96123,10.1906,22617596.056436,0
+IBM.US,D,19921123,000000,10.212,10.455,10.1906,10.3574,13516252.665438,0
+IBM.US,D,19921124,000000,10.4336,10.7254,10.3916,10.617,17332731.791154,0
+IBM.US,D,19921125,000000,10.6932,10.8044,10.659,10.6932,10889344.318335,0
+IBM.US,D,19921127,000000,10.781,10.8415,10.6766,10.8044,7485018.1122736,0
+IBM.US,D,19921130,000000,11.107,11.2289,11.0435,11.1684,19718559.335221,0
+IBM.US,D,19921201,000000,11.1889,11.2749,11.0435,11.0914,12722394.963897,0
+IBM.US,D,19921202,000000,11.0914,11.1684,11.0728,11.107,8114498.9060873,0
+IBM.US,D,19921203,000000,11.107,11.1314,10.9284,11.0065,8805468.2360402,0
+IBM.US,D,19921204,000000,11.024,11.0728,10.905,10.9655,8805468.2360402,0
+IBM.US,D,19921207,000000,11.0065,11.024,10.7615,10.781,10156975.152932,0
+IBM.US,D,19921208,000000,10.7254,10.7615,10.5389,10.6932,13474853.854661,0
+IBM.US,D,19921209,000000,10.4736,10.5117,10.0657,10.2491,21941229.331611,0
+IBM.US,D,19921210,000000,10.0861,10.212,10.0451,10.1047,19414159.931293,0
+IBM.US,D,19921211,000000,10.1047,10.2891,10.0861,10.212,11851827.219011,0
+IBM.US,D,19921214,000000,10.212,10.375,10.212,10.2891,15474109.423357,0
+IBM.US,D,19921215,000000,9.79826,9.79826,9.16693,9.18421,74232243.262524,0
+IBM.US,D,19921216,000000,8.77773,9.00054,8.305,8.48788,81706902.962389,0
+IBM.US,D,19921217,000000,8.52849,8.73821,8.3898,8.67283,48857462.02115,0
+IBM.US,D,19921218,000000,8.69195,8.71449,8.22604,8.40933,46617127.698762,0
+IBM.US,D,19921221,000000,8.3898,8.44992,7.97513,7.99689,44955751.677137,0
+IBM.US,D,19921222,000000,8.18018,8.50857,8.02285,8.46934,37231482.826577,0
+IBM.US,D,19921223,000000,8.44992,8.61329,8.34598,8.3898,25484977.575896,0
+IBM.US,D,19921224,000000,8.40933,8.67283,8.3898,8.63486,10880819.044692,0
+IBM.US,D,19921228,000000,8.65281,8.67283,8.36931,8.46934,16867011.052336,0
+IBM.US,D,19921229,000000,8.20799,8.36931,8.06228,8.14113,30448399.062674,0
+IBM.US,D,19921230,000000,8.24674,8.325,8.14113,8.20799,24242444.559458,0
+IBM.US,D,19921231,000000,8.20799,8.3898,8.18018,8.24674,25461838.425731,0
+IBM.US,D,19930104,000000,8.46934,8.48788,8.18018,8.20799,21650838.222871,0
+IBM.US,D,19930105,000000,8.18018,8.18018,7.93668,7.99689,21208861.190881,0
+IBM.US,D,19930106,000000,7.99689,8.04297,7.71222,7.85763,29462771.88847,0
+IBM.US,D,19930107,000000,7.85763,7.95844,7.62751,7.69388,22425827.608446,0
+IBM.US,D,19930108,000000,7.65435,7.67504,7.5104,7.60917,24033024.081538,0
+IBM.US,D,19930111,000000,7.65435,7.916,7.65435,7.81245,23588606.280099,0
+IBM.US,D,19930112,000000,7.85763,8.15997,7.81245,7.97513,29624105.519429,0
+IBM.US,D,19930113,000000,8.02285,8.02285,7.77449,7.81245,19531657.056044,0
+IBM.US,D,19930114,000000,7.916,8.10278,7.81245,7.97513,26097407.822427,0
+IBM.US,D,19930115,000000,7.89813,8.02285,7.81245,7.89813,20535550.038893,0
+IBM.US,D,19930118,000000,7.99689,8.20799,7.95844,8.10278,18114405.114226,0
+IBM.US,D,19930119,000000,8.22604,8.325,7.73301,7.916,30677907.216612,0
+IBM.US,D,19930120,000000,7.89813,7.89813,7.62751,7.67504,20444833.749707,0
+IBM.US,D,19930121,000000,7.69388,7.69388,7.5104,7.58945,22153092.628325,0
+IBM.US,D,19930122,000000,7.60917,7.97513,7.60917,7.95844,20823496.279495,0
+IBM.US,D,19930125,000000,7.97513,8.06228,7.77449,7.99689,18595354.532955,0
+IBM.US,D,19930126,000000,8.65281,8.71449,7.97513,8.02285,47512039.608452,0
+IBM.US,D,19930127,000000,8.04297,8.18018,7.89813,8.12152,20136796.759069,0
+IBM.US,D,19930128,000000,8.18018,8.325,8.14113,8.22604,18846169.722963,0
+IBM.US,D,19930129,000000,8.34598,8.44992,8.325,8.43041,18150934.682173,0
+IBM.US,D,19930201,000000,8.50857,8.61329,8.50857,8.61329,18504030.613088,0
+IBM.US,D,19930202,000000,8.55601,8.67283,8.50857,8.52849,16043924.573075,0
+IBM.US,D,19930203,000000,8.59455,8.63486,8.325,8.36931,19466522.735815,0
+IBM.US,D,19930204,000000,8.34598,8.48788,8.305,8.40933,14440996.884839,0
+IBM.US,D,19930205,000000,8.46934,8.61329,8.44992,8.50857,19155432.221686,0
+IBM.US,D,19930208,000000,8.55601,8.69195,8.52849,8.65281,15721881.336596,0
+IBM.US,D,19930209,000000,8.67283,8.92314,8.65281,8.73821,21798782.46072,0
+IBM.US,D,19930210,000000,8.77773,8.81911,8.44992,8.55601,21930877.067236,0
+IBM.US,D,19930211,000000,8.48788,8.48788,8.26567,8.36931,18833385.91119,0
+IBM.US,D,19930212,000000,8.36931,8.44992,8.26567,8.305,9791098.4842609,0
+IBM.US,D,19930216,000000,8.26567,8.325,7.97513,8.18789,18168589.786121,0
+IBM.US,D,19930217,000000,8.22604,8.305,8.14113,8.26567,12224410.367969,0
+IBM.US,D,19930218,000000,8.34598,8.3898,8.14113,8.26567,12681606.857818,0
+IBM.US,D,19930219,000000,8.28665,8.305,8.18789,8.26567,11654585.996199,0
+IBM.US,D,19930222,000000,8.26567,8.40933,8.26567,8.3898,11482911.372261,0
+IBM.US,D,19930223,000000,8.43041,8.46934,8.305,8.36931,10281778.191271,0
+IBM.US,D,19930224,000000,8.36931,8.50857,8.34598,8.48788,11332543.784392,0
+IBM.US,D,19930225,000000,8.46934,8.81911,8.44992,8.79793,16084720.876533,0
+IBM.US,D,19930226,000000,8.83765,8.9818,8.73821,8.89728,18451064.276573,0
+IBM.US,D,19930301,000000,8.96199,9.05967,8.92314,8.96199,15975748.000751,0
+IBM.US,D,19930302,000000,8.94227,8.94227,8.79793,8.87679,10868037.282265,0
+IBM.US,D,19930303,000000,8.89728,9.07968,8.77773,9.04104,16546180.003202,0
+IBM.US,D,19930304,000000,9.04104,9.04104,8.92314,8.9818,10472323.18052,0
+IBM.US,D,19930305,000000,9.05967,9.14546,8.96199,9.04104,16225955.560078,0
+IBM.US,D,19930308,000000,9.07968,9.20451,9.04104,9.18421,20433270.322658,0
+IBM.US,D,19930309,000000,9.18421,9.29078,9.16693,9.27223,14802617.064723,0
+IBM.US,D,19930310,000000,9.31127,9.35031,9.00054,9.14546,22052642.976841,0
+IBM.US,D,19930311,000000,9.14546,9.14546,8.96199,8.9818,13762201.686633,0
+IBM.US,D,19930312,000000,8.83765,9.12643,8.77773,9.10633,14779482.013248,0
+IBM.US,D,19930315,000000,9.18421,9.20451,9.00054,9.00054,7351083.1942834,0
+IBM.US,D,19930316,000000,9.02308,9.05967,8.9818,9.02308,6965716.2335529,0
+IBM.US,D,19930317,000000,9.00054,9.10633,8.8564,8.92314,8351313.9982873,0
+IBM.US,D,19930318,000000,8.94227,8.96199,8.87679,8.94227,8498037.851412,0
+IBM.US,D,19930319,000000,8.92314,8.92314,8.77773,8.79793,13589914.308652,0
+IBM.US,D,19930322,000000,8.75666,8.79793,8.63486,8.77773,10244638.943299,0
+IBM.US,D,19930323,000000,8.73821,8.87679,8.65281,8.87679,10089399.038583,0
+IBM.US,D,19930324,000000,8.73821,8.79793,8.325,8.36931,21767725.667594,0
+IBM.US,D,19930325,000000,8.305,8.325,8.20799,8.26567,17077039.160938,0
+IBM.US,D,19930326,000000,8.28665,8.44992,8.28665,8.40933,14616328.564261,0
+IBM.US,D,19930329,000000,8.50857,8.63486,8.44992,8.46934,12527580.16512,0
+IBM.US,D,19930330,000000,8.50857,8.50857,8.15997,8.18789,15527066.537821,0
+IBM.US,D,19930331,000000,8.22604,8.43041,8.20799,8.325,15787632.509556,0
+IBM.US,D,19930401,000000,8.43041,8.52849,8.40933,8.48788,11674066.041535,0
+IBM.US,D,19930402,000000,8.50857,8.69195,8.46934,8.61329,17102602.685795,0
+IBM.US,D,19930405,000000,8.61329,8.67283,8.44992,8.61329,10362141.191411,0
+IBM.US,D,19930406,000000,8.61329,8.61329,8.46934,8.50857,8586916.9031415,0
+IBM.US,D,19930407,000000,8.3898,8.55601,8.325,8.55601,7528846.4211038,0
+IBM.US,D,19930408,000000,8.55601,8.57387,8.22604,8.22604,7339512.5945286,0
+IBM.US,D,19930412,000000,8.305,8.48788,8.28665,8.34598,8518730.0840942,0
+IBM.US,D,19930413,000000,8.34598,8.36931,8.06228,8.08092,14086682.618544,0
+IBM.US,D,19930414,000000,8.04297,8.12152,7.93668,8.02285,16814045.740494,0
+IBM.US,D,19930415,000000,8.02285,8.06228,7.93668,7.97513,9514703.374639,0
+IBM.US,D,19930416,000000,8.02285,8.04297,7.93668,8.02285,12844758.25746,0
+IBM.US,D,19930419,000000,8.22604,8.28665,7.99689,8.06228,10650695.062694,0
+IBM.US,D,19930420,000000,8.15997,8.28665,7.97513,8.28665,17957949.948148,0
+IBM.US,D,19930421,000000,8.18789,8.22604,8.04297,8.04297,13288566.378871,0
+IBM.US,D,19930422,000000,7.99689,8.02285,7.87755,7.93668,13092542.466767,0
+IBM.US,D,19930423,000000,7.87755,7.916,7.75477,7.81245,13129064.862008,0
+IBM.US,D,19930426,000000,7.87755,8.06228,7.83988,7.916,12176923.978983,0
+IBM.US,D,19930427,000000,7.916,7.97513,7.83988,7.916,8967406.4236636,0
+IBM.US,D,19930428,000000,7.97513,8.305,7.95844,8.15997,19643067.627256,0
+IBM.US,D,19930429,000000,8.15997,8.20799,7.916,7.99689,9576799.5414597,0
+IBM.US,D,19930430,000000,7.99689,8.08092,7.95844,7.95844,8106581.2631273,0
+IBM.US,D,19930503,000000,8.04297,8.08092,7.93668,8.06228,8048753.8811612,0
+IBM.US,D,19930504,000000,8.12152,8.15997,8.06228,8.06228,8359841.3212734,0
+IBM.US,D,19930505,000000,8.02285,8.10278,7.99689,8.08092,8236866.2983397,0
+IBM.US,D,19930506,000000,7.93668,7.95844,7.85763,7.89813,7013204.6718839,0
+IBM.US,D,19930507,000000,7.87755,7.95844,7.81245,7.95844,8595438.0780936,0
+IBM.US,D,19930510,000000,7.99689,8.04297,7.916,7.99689,10416921.197919,0
+IBM.US,D,19930511,000000,7.99689,7.99689,7.916,7.99689,6855530.1457536,0
+IBM.US,D,19930512,000000,7.89813,7.95844,7.83988,7.85763,7981178.7914847,0
+IBM.US,D,19930513,000000,7.77449,7.81245,7.71222,7.77449,7982394.0528476,0
+IBM.US,D,19930514,000000,7.77449,7.87755,7.75477,7.83988,7387000.0081874,0
+IBM.US,D,19930517,000000,7.83988,7.89813,7.77449,7.79146,5141798.4923132,0
+IBM.US,D,19930518,000000,7.81245,8.02285,7.81245,8.02285,16205257.179362,0
+IBM.US,D,19930519,000000,8.04297,8.20799,7.916,8.12152,18367050.368985,0
+IBM.US,D,19930520,000000,8.08092,8.10278,7.97513,8.06228,8600917.0009496,0
+IBM.US,D,19930521,000000,7.97513,8.06228,7.89813,7.916,9407559.5389361,0
+IBM.US,D,19930524,000000,7.95844,8.15997,7.93668,8.14113,10805941.115444,0
+IBM.US,D,19930525,000000,8.15997,8.325,8.15997,8.24674,17903155.596227,0
+IBM.US,D,19930526,000000,8.26567,8.63486,8.26567,8.63486,24694766.683116,0
+IBM.US,D,19930527,000000,8.71449,8.83765,8.65281,8.71449,24450038.046645,0
+IBM.US,D,19930528,000000,8.69195,8.69195,8.50857,8.63486,13793853.814372,0
+IBM.US,D,19930601,000000,8.71449,8.73821,8.48788,8.50857,11863396.794093,0
+IBM.US,D,19930602,000000,8.46934,8.83765,8.46934,8.81911,15116139.12625,0
+IBM.US,D,19930603,000000,8.83765,8.89728,8.75666,8.81911,15967830.357791,0
+IBM.US,D,19930604,000000,8.83765,8.89728,8.77773,8.83765,11437252.99868,0
+IBM.US,D,19930607,000000,8.83765,8.83765,8.55601,8.55601,10293340.593648,0
+IBM.US,D,19930608,000000,8.55601,8.59455,8.44992,8.55601,8918097.142633,0
+IBM.US,D,19930609,000000,8.67283,8.73821,8.61329,8.65281,7416220.588528,0
+IBM.US,D,19930610,000000,8.63486,8.63486,8.43041,8.59455,9163439.557819,0
+IBM.US,D,19930611,000000,8.65281,8.67283,8.57387,8.59455,8159555.7970204,0
+IBM.US,D,19930614,000000,8.55601,8.59455,8.48788,8.50857,7151397.1033333,0
+IBM.US,D,19930615,000000,8.48788,8.48788,8.14113,8.15997,18426716.013079,0
+IBM.US,D,19930616,000000,8.10278,8.24674,7.99689,8.24674,16030530.056604,0
+IBM.US,D,19930617,000000,8.20799,8.22604,8.08092,8.12152,7931864.3870925,0
+IBM.US,D,19930618,000000,8.12152,8.12152,7.99689,8.08092,12634122.518176,0
+IBM.US,D,19930621,000000,8.20799,8.20799,8.02285,8.06228,7556243.0847278,0
+IBM.US,D,19930622,000000,8.04297,8.12152,8.04297,8.06228,6512784.429869,0
+IBM.US,D,19930623,000000,8.06228,8.08092,7.93668,7.95844,9140915.2110417,0
+IBM.US,D,19930624,000000,7.95844,8.04297,7.95844,7.97513,6718558.0990286,0
+IBM.US,D,19930625,000000,8.02285,8.14113,8.02285,8.14113,8378706.5632222,0
+IBM.US,D,19930628,000000,8.15997,8.305,8.14113,8.24674,8513861.8659367,0
+IBM.US,D,19930629,000000,8.24674,8.26567,7.97513,8.08092,8753114.6535686,0
+IBM.US,D,19930630,000000,8.10278,8.15997,8.04297,8.08092,6004451.6682554,0
+IBM.US,D,19930701,000000,8.12152,8.14113,8.04297,8.06228,5450454.3850274,0
+IBM.US,D,19930702,000000,7.93668,7.95844,7.81245,7.89813,14820875.700663,0
+IBM.US,D,19930706,000000,7.85763,7.87755,7.67504,7.67504,11125551.779852,0
+IBM.US,D,19930707,000000,7.67504,7.69388,7.58945,7.62751,9001498.2961788,0
+IBM.US,D,19930708,000000,7.67504,7.79146,7.58945,7.62751,11045798.45974,0
+IBM.US,D,19930709,000000,7.65435,7.69388,7.58945,7.62751,7175141.834835,0
+IBM.US,D,19930712,000000,7.67504,7.89813,7.65435,7.87755,7662177.8071018,0
+IBM.US,D,19930713,000000,7.87755,7.93668,7.73301,7.79146,6577315.2181045,0
+IBM.US,D,19930714,000000,7.77449,7.83988,7.71222,7.75477,5644657.4544324,0
+IBM.US,D,19930715,000000,7.75477,7.83988,7.71222,7.77449,6895098.89178,0
+IBM.US,D,19930716,000000,7.77449,7.77449,7.44404,7.47058,16080453.11635,0
+IBM.US,D,19930719,000000,7.47058,7.53031,7.09651,7.14277,27288801.493084,0
+IBM.US,D,19930720,000000,7.14277,7.1622,6.81408,7.01678,27932897.188094,0
+IBM.US,D,19930721,000000,7.05669,7.18025,7.03737,7.14277,11723381.470601,0
+IBM.US,D,19930722,000000,7.1622,7.32615,7.03737,7.09651,15662828.446545,0
+IBM.US,D,19930723,000000,7.14277,7.14277,6.87205,6.91255,15184323.895953,0
+IBM.US,D,19930726,000000,6.85322,7.03737,6.7283,6.9392,23881432.010255,0
+IBM.US,D,19930727,000000,7.34625,7.5104,7.28662,7.47058,38111784.958432,0
+IBM.US,D,19930728,000000,7.53031,7.58945,7.18025,7.20055,25670646.149609,0
+IBM.US,D,19930729,000000,7.20055,7.28662,7.09651,7.18025,15432101.957226,0
+IBM.US,D,19930730,000000,7.14277,7.28662,7.14277,7.28662,11445770.074943,0
+IBM.US,D,19930802,000000,7.25988,7.32615,7.18025,7.18025,8146159.2312044,0
+IBM.US,D,19930803,000000,7.20055,7.22113,7.05669,7.09651,7626251.771147,0
+IBM.US,D,19930804,000000,7.09651,7.25988,7.07543,7.25988,8110843.899948,0
+IBM.US,D,19930805,000000,7.22113,7.32615,7.12237,7.1622,7518498.255418,0
+IBM.US,D,19930806,000000,7.14277,7.1622,7.05669,7.09651,6822044.8792476,0
+IBM.US,D,19930809,000000,7.09651,7.1622,7.01678,7.05669,8180248.0297026,0
+IBM.US,D,19930810,000000,7.05669,7.09651,7.01678,7.07543,6810482.4768714,0
+IBM.US,D,19930811,000000,7.12237,7.12237,6.87205,6.91255,10686012.443295,0
+IBM.US,D,19930812,000000,6.95823,6.95823,6.75523,6.83341,12680390.571782,0
+IBM.US,D,19930813,000000,6.87205,6.87205,6.79388,6.81408,6782476.1332212,0
+IBM.US,D,19930816,000000,6.81408,6.83341,6.64944,6.708,11721553.455194,0
+IBM.US,D,19930817,000000,6.708,7.03737,6.708,7.03737,12291372.703603,0
+IBM.US,D,19930818,000000,7.09651,7.12237,6.9392,6.99755,11898712.125351,0
+IBM.US,D,19930819,000000,7.05669,7.07543,6.99755,7.03737,9523231.7222974,0
+IBM.US,D,19930820,000000,7.03737,7.07543,6.97725,7.05669,10325604.450757,0
+IBM.US,D,19930823,000000,7.05669,7.32615,7.03737,7.25988,16026268.444456,0
+IBM.US,D,19930824,000000,7.28662,7.30566,7.14277,7.18025,9270586.4675389,0
+IBM.US,D,19930825,000000,7.20055,7.22113,7.12237,7.20055,8043271.8842885,0
+IBM.US,D,19930826,000000,7.22113,7.32615,7.14277,7.20055,11284443.61669,0
+IBM.US,D,19930827,000000,7.18025,7.22113,7.14277,7.22113,5932004.2617321,0
+IBM.US,D,19930830,000000,7.22113,7.32615,7.22113,7.30566,9482435.4188405,0
+IBM.US,D,19930831,000000,7.32615,7.5104,7.32615,7.48933,14998038.469509,0
+IBM.US,D,19930901,000000,7.48933,7.58945,7.47058,7.5104,12108126.455237,0
+IBM.US,D,19930902,000000,7.53031,7.58945,7.48933,7.53031,7220800.2084156,0
+IBM.US,D,19930903,000000,7.56866,7.58945,7.47058,7.48933,6258310.1350322,0
+IBM.US,D,19930907,000000,7.54914,7.56866,7.40432,7.44404,8068845.6558683,0
+IBM.US,D,19930908,000000,7.40432,7.4254,7.1622,7.25988,14330809.772368,0
+IBM.US,D,19930909,000000,7.24222,7.30566,7.22113,7.25988,10719494.635785,0
+IBM.US,D,19930910,000000,7.30566,7.30566,7.12237,7.1622,13178378.241728,0
+IBM.US,D,19930913,000000,7.18025,7.25988,7.12237,7.18025,8273998.3736065,0
+IBM.US,D,19930914,000000,7.18025,7.18025,7.09651,7.12237,6633321.7573708,0
+IBM.US,D,19930915,000000,7.12237,7.18025,7.07543,7.14277,11757477.441804,0
+IBM.US,D,19930916,000000,7.12237,7.20055,7.09651,7.12237,4800270.087136,0
+IBM.US,D,19930917,000000,7.07543,7.09651,6.99755,7.09651,19434255.80469,0
+IBM.US,D,19930920,000000,7.07543,7.09651,6.91255,6.91255,8096845.8514845,0
+IBM.US,D,19930921,000000,6.95823,6.97725,6.85322,6.89235,11291751.579624,0
+IBM.US,D,19930922,000000,6.91255,6.95823,6.81408,6.85322,10404750.140188,0
+IBM.US,D,19930923,000000,6.87205,6.9392,6.83341,6.85322,11703895.27723,0
+IBM.US,D,19930924,000000,6.85322,6.87205,6.79388,6.83341,7945864.4849006,0
+IBM.US,D,19930927,000000,6.83341,6.85322,6.79388,6.83341,9766133.3680348,0
+IBM.US,D,19930928,000000,6.83341,6.97725,6.81408,6.83341,14451958.82924,0
+IBM.US,D,19930929,000000,6.83341,6.89235,6.75523,6.81408,13370144.640373,0
+IBM.US,D,19930930,000000,6.81408,6.89235,6.77348,6.87205,8915051.8165196,0
+IBM.US,D,19931001,000000,6.89235,7.18025,6.89235,7.18025,20315770.123891,0
+IBM.US,D,19931004,000000,7.24222,7.32615,7.1622,7.24222,14699122.087126,0
+IBM.US,D,19931005,000000,7.25988,7.28662,7.07543,7.1622,9522619.9929267,0
+IBM.US,D,19931006,000000,7.12237,7.25988,7.07543,7.20055,9999300.6268016,0
+IBM.US,D,19931007,000000,7.20055,7.22113,7.14277,7.20055,6367281.9861409,0
+IBM.US,D,19931008,000000,7.25988,7.25988,7.09651,7.24222,9783786.4226376,0
+IBM.US,D,19931011,000000,7.24222,7.25988,7.18025,7.22113,3256390.1655898,0
+IBM.US,D,19931012,000000,7.22113,7.25988,7.1622,7.1622,8144936.7971354,0
+IBM.US,D,19931013,000000,7.12237,7.18025,7.05669,7.05669,6724641.578549,0
+IBM.US,D,19931014,000000,7.05669,7.07543,6.95823,6.97725,10218458.565709,0
+IBM.US,D,19931015,000000,7.03737,7.34625,7.01678,7.28662,19611409.351484,0
+IBM.US,D,19931018,000000,7.28662,7.3849,7.18025,7.20055,12590901.840027,0
+IBM.US,D,19931019,000000,7.20055,7.30566,7.01678,7.09651,11882880.938119,0
+IBM.US,D,19931020,000000,7.09651,7.14277,7.01678,7.14277,7934294.9098181,0
+IBM.US,D,19931021,000000,7.14277,7.40432,7.12237,7.36538,15086311.939901,0
+IBM.US,D,19931022,000000,7.4254,7.48933,7.25988,7.28662,16554097.646163,0
+IBM.US,D,19931025,000000,7.18025,7.36538,7.1622,7.34625,13497986.856792,0
+IBM.US,D,19931026,000000,7.48933,7.56866,7.25988,7.56866,26493731.604197,0
+IBM.US,D,19931027,000000,7.58945,7.62751,7.48933,7.53031,26697064.503908,0
+IBM.US,D,19931028,000000,7.48933,7.58945,7.47058,7.48933,16208906.037468,0
+IBM.US,D,19931029,000000,7.53031,7.62751,7.5104,7.53031,11637540.572278,0
+IBM.US,D,19931101,000000,7.53031,7.85763,7.48933,7.81245,24126771.351425,0
+IBM.US,D,19931102,000000,8.02285,8.36931,7.93668,8.325,62145420.76934,0
+IBM.US,D,19931103,000000,8.34598,8.36931,8.20799,8.305,31805385.927094,0
+IBM.US,D,19931104,000000,8.22604,8.26567,8.08092,8.14113,18405401.804303,0
+IBM.US,D,19931105,000000,8.14113,8.20799,8.08092,8.15997,20087482.354678,0
+IBM.US,D,19931108,000000,8.22604,8.305,8.18789,8.22604,11450646.490479,0
+IBM.US,D,19931109,000000,8.26567,8.28665,8.02285,8.04297,15328000.37362,0
+IBM.US,D,19931110,000000,8.10278,8.20799,8.02285,8.15997,12520890.079591,0
+IBM.US,D,19931111,000000,8.22604,8.57387,8.20799,8.50857,22424000.617713,0
+IBM.US,D,19931112,000000,8.55601,8.59455,8.43041,8.44992,19464090.163746,0
+IBM.US,D,19931115,000000,8.44992,8.44992,8.325,8.34598,8848083.3328523,0
+IBM.US,D,19931116,000000,8.36931,8.67283,8.305,8.63486,20632954.364264,0
+IBM.US,D,19931117,000000,8.75666,8.87679,8.48788,8.48788,26669061.234275,0
+IBM.US,D,19931118,000000,8.55601,8.69195,8.52849,8.63486,14824530.706802,0
+IBM.US,D,19931119,000000,8.55601,8.61329,8.43041,8.48788,14195047.863643,0
+IBM.US,D,19931122,000000,8.48788,8.59455,8.44992,8.50857,15799804.591959,0
+IBM.US,D,19931123,000000,8.57387,8.71449,8.48788,8.69195,12584812.212473,0
+IBM.US,D,19931124,000000,8.83765,9.04104,8.79793,9.02308,25471575.886719,0
+IBM.US,D,19931126,000000,9.08641,9.16693,9.02308,9.12643,7372389.2056809,0
+IBM.US,D,19931129,000000,9.16693,9.18421,8.90558,8.90558,15145971.435962,0
+IBM.US,D,19931130,000000,8.92314,9.02308,8.79793,8.81911,12034468.910712,0
+IBM.US,D,19931201,000000,8.96199,8.96199,8.69195,8.69195,14521350.662927,0
+IBM.US,D,19931202,000000,8.71449,8.8564,8.71449,8.79793,11358715.964602,0
+IBM.US,D,19931203,000000,8.83765,8.83765,8.69195,8.75666,10712793.278859,0
+IBM.US,D,19931206,000000,8.67283,8.90558,8.63486,8.79793,10694531.568903,0
+IBM.US,D,19931207,000000,8.8564,8.87679,8.71449,8.79793,9441649.3621066,0
+IBM.US,D,19931208,000000,8.81911,8.8564,8.73821,8.81911,6093940.4000109,0
+IBM.US,D,19931209,000000,8.81911,8.8564,8.71449,8.77773,8620403.1943197,0
+IBM.US,D,19931210,000000,8.83765,9.08641,8.81911,9.04104,23483281.237752,0
+IBM.US,D,19931213,000000,9.14546,9.45375,9.05967,9.38934,29715417.143229,0
+IBM.US,D,19931214,000000,9.37177,9.38934,9.16693,9.18421,14826970.451579,0
+IBM.US,D,19931215,000000,9.18421,9.43131,9.10633,9.31127,13918660.951401,0
+IBM.US,D,19931216,000000,9.37177,9.43131,9.35031,9.40788,17976217.806138,0
+IBM.US,D,19931217,000000,9.45375,9.80314,9.45375,9.77776,35101345.863383,0
+IBM.US,D,19931220,000000,9.69676,9.71921,9.53182,9.55135,17262104.202659,0
+IBM.US,D,19931221,000000,9.53182,9.67626,9.51621,9.59527,13833430.757776,0
+IBM.US,D,19931222,000000,9.6099,9.69676,9.57379,9.69676,9316240.7424303,0
+IBM.US,D,19931223,000000,9.69676,9.71921,9.57379,9.59527,8056057.745406,0
+IBM.US,D,19931227,000000,9.59527,9.69676,9.49475,9.67626,8594221.7920585,0
+IBM.US,D,19931228,000000,9.64113,9.71921,9.53182,9.55135,7776621.4083602,0
+IBM.US,D,19931229,000000,9.57379,9.6099,9.51621,9.51621,6580356.4455285,0
+IBM.US,D,19931230,000000,9.49475,9.55135,9.31127,9.32786,10122881.231072,0
+IBM.US,D,19931231,000000,9.27223,9.38934,9.22568,9.24598,11681987.783185,0
+IBM.US,D,19940103,000000,9.31127,9.45375,9.31127,9.43131,8710501.6061013,0
+IBM.US,D,19940104,000000,9.51621,9.67626,9.49475,9.66065,11243043.781241,0
+IBM.US,D,19940105,000000,9.66065,9.80314,9.57379,9.73579,15645780.973278,0
+IBM.US,D,19940106,000000,9.81972,9.81972,9.57379,9.57379,14487872.569127,0
+IBM.US,D,19940107,000000,9.57379,9.71921,9.49475,9.64113,8879737.5099355,0
+IBM.US,D,19940110,000000,9.64113,9.73579,9.57379,9.69676,10562419.542957,0
+IBM.US,D,19940111,000000,9.67626,9.71921,9.57379,9.59527,10292127.38163,0
+IBM.US,D,19940112,000000,9.6099,9.64113,9.51621,9.51621,9150652.6720291,0
+IBM.US,D,19940113,000000,9.53182,9.66065,9.53182,9.6099,10983702.292919,0
+IBM.US,D,19940114,000000,9.6099,9.73579,9.55135,9.59527,9655333.5015202,0
+IBM.US,D,19940117,000000,9.57379,9.57379,9.35031,9.40788,9302846.2259589,0
+IBM.US,D,19940118,000000,9.38934,9.38934,9.22568,9.35031,13733587.712301,0
+IBM.US,D,19940119,000000,9.29078,9.32786,9.12643,9.16693,11929147.967053,0
+IBM.US,D,19940120,000000,9.14546,9.14546,9.02308,9.04104,13871170.463725,0
+IBM.US,D,19940121,000000,9.02308,9.10633,8.96199,9.04104,19338674.371363,0
+IBM.US,D,19940124,000000,9.12643,9.6099,9.12643,9.59527,25686481.435529,0
+IBM.US,D,19940125,000000,9.64113,9.71921,9.05967,9.53182,61819105.67399,0
+IBM.US,D,19940126,000000,9.6099,9.6099,9.16693,9.22568,24896886.370808,0
+IBM.US,D,19940127,000000,9.27223,9.40788,9.24598,9.35031,13485809.651028,0
+IBM.US,D,19940128,000000,9.51621,9.51621,9.40788,9.45375,9399035.2899669,0
+IBM.US,D,19940131,000000,9.47425,9.47425,9.24598,9.24598,12738223.077111,0
+IBM.US,D,19940201,000000,9.31127,9.38934,9.24598,9.24598,11313666.246376,0
+IBM.US,D,19940202,000000,9.24598,9.24598,9.08641,9.22568,13108366.481292,0
+IBM.US,D,19940203,000000,9.20451,9.31127,9.12643,9.12643,10737753.271724,0
+IBM.US,D,19940204,000000,9.08641,9.10633,8.50857,8.50857,21672150.382302,0
+IBM.US,D,19940207,000000,8.57387,8.94227,8.55601,8.87679,25074648.572957,0
+IBM.US,D,19940208,000000,8.96199,8.96199,8.73821,8.77773,12229283.709488,0
+IBM.US,D,19940209,000000,8.81911,8.87679,8.69195,8.69195,12048470.033192,0
+IBM.US,D,19940210,000000,8.73821,8.77773,8.63486,8.65281,9531144.2418959,0
+IBM.US,D,19940211,000000,8.59455,8.73821,8.50857,8.71449,12087433.197882,0
+IBM.US,D,19940214,000000,8.73821,8.94227,8.73821,8.83765,11406806.910253,0
+IBM.US,D,19940215,000000,8.90558,8.94227,8.83765,8.92314,10516155.588039,0
+IBM.US,D,19940216,000000,9.04104,9.04104,8.92314,8.94227,9105601.9291299,0
+IBM.US,D,19940217,000000,8.9818,9.00054,8.59455,8.63486,13942402.608885,0
+IBM.US,D,19940218,000000,8.61329,8.65281,8.52849,8.61329,16307530.747563,0
+IBM.US,D,19940222,000000,8.61329,8.81911,8.61329,8.77773,7773576.0822469,0
+IBM.US,D,19940223,000000,8.79793,8.87679,8.71449,8.75666,7276201.1663452,0
+IBM.US,D,19940224,000000,8.71449,8.73821,8.61329,8.65281,10062612.054985,0
+IBM.US,D,19940225,000000,8.73821,8.73821,8.61329,8.65281,6463478.2228552,0
+IBM.US,D,19940228,000000,8.69195,8.71449,8.61329,8.65281,5848603.1081863,0
+IBM.US,D,19940301,000000,8.65281,8.81911,8.59455,8.77773,12388173.496981,0
+IBM.US,D,19940302,000000,8.63486,8.75666,8.52849,8.67283,16571745.577404,0
+IBM.US,D,19940303,000000,8.65281,8.73821,8.61329,8.61329,9841014.3713006,0
+IBM.US,D,19940304,000000,8.71449,8.71449,8.57387,8.61329,10481458.134188,0
+IBM.US,D,19940307,000000,8.67283,8.67283,8.52849,8.55601,10858899.254579,0
+IBM.US,D,19940308,000000,8.52849,8.9818,8.40933,8.96199,28275036.29797,0
+IBM.US,D,19940309,000000,9.00054,9.12643,8.96199,9.05967,22769186.078374,0
+IBM.US,D,19940310,000000,9.08641,9.20451,9.02308,9.16693,18430979.674573,0
+IBM.US,D,19940311,000000,9.18421,9.20451,9.04104,9.14546,10278123.185132,0
+IBM.US,D,19940314,000000,9.18421,9.47425,9.14546,9.40788,17752180.377677,0
+IBM.US,D,19940315,000000,9.45375,9.55135,9.38934,9.38934,14930460.305815,0
+IBM.US,D,19940316,000000,9.43131,9.53182,9.35031,9.53182,11465867.997684,0
+IBM.US,D,19940317,000000,9.53182,9.53182,9.40788,9.47425,11531002.317912,0
+IBM.US,D,19940318,000000,9.47425,9.53182,9.29078,9.35031,19823263.426147,0
+IBM.US,D,19940321,000000,9.31127,9.64113,9.29078,9.59527,16443290.606942,0
+IBM.US,D,19940322,000000,9.49475,9.59527,9.45375,9.53182,11258268.362463,0
+IBM.US,D,19940323,000000,9.32786,9.47425,9.27223,9.37177,16211340.658883,0
+IBM.US,D,19940324,000000,9.31127,9.35031,9.16693,9.22568,12424705.114272,0
+IBM.US,D,19940325,000000,9.24598,9.24598,8.77773,8.83765,18163110.863264,0
+IBM.US,D,19940328,000000,8.90558,8.94227,8.59455,8.77773,20433877.953339,0
+IBM.US,D,19940329,000000,8.77773,8.90558,8.59455,8.61329,19266229.014185,0
+IBM.US,D,19940330,000000,8.59455,9.00054,8.59455,8.75666,25158054.849864,0
+IBM.US,D,19940331,000000,8.83765,8.94227,8.50857,8.94227,21066407.147284,0
+IBM.US,D,19940404,000000,8.67283,8.75666,8.55601,8.67283,16832914.056459,0
+IBM.US,D,19940405,000000,8.75666,8.8564,8.67283,8.73821,14240098.606543,0
+IBM.US,D,19940406,000000,8.75666,8.76407,8.63486,8.69195,11749556.724827,0
+IBM.US,D,19940407,000000,8.71449,8.71449,8.55601,8.69195,10805329.386073,0
+IBM.US,D,19940408,000000,8.65281,8.69195,8.57387,8.59455,7969606.1423854,0
+IBM.US,D,19940411,000000,8.61329,8.73821,8.55601,8.67283,7928211.4302977,0
+IBM.US,D,19940412,000000,8.79793,8.81911,8.59455,8.65281,11495083.454663,0
+IBM.US,D,19940413,000000,8.65281,8.73821,8.48788,8.57387,21283743.21882,0
+IBM.US,D,19940414,000000,8.59455,8.81911,8.59455,8.81911,15998877.928865,0
+IBM.US,D,19940415,000000,8.81911,8.92314,8.61329,8.67283,16065846.412533,0
+IBM.US,D,19940418,000000,8.65281,8.8564,8.63486,8.73821,18994100.640073,0
+IBM.US,D,19940419,000000,8.75666,8.79793,8.40933,8.73821,12747966.686132,0
+IBM.US,D,19940420,000000,8.71449,8.75666,8.46934,8.55601,13440153.326792,0
+IBM.US,D,19940421,000000,9.00054,9.59527,8.83765,9.55135,53318030.693842,0
+IBM.US,D,19940422,000000,9.55135,9.73579,9.49475,9.6099,34460295.494486,0
+IBM.US,D,19940425,000000,9.57379,9.69676,9.53182,9.69676,18642830.675218,0
+IBM.US,D,19940426,000000,9.64113,9.69676,9.57379,9.57379,13497986.856792,0
+IBM.US,D,19940428,000000,9.47425,9.53182,9.29078,9.35031,13986841.622414,0
+IBM.US,D,19940429,000000,9.38934,9.47425,9.31127,9.40788,11619281.936338,0
+IBM.US,D,19940502,000000,9.40788,9.55135,9.31127,9.49475,9792311.696279,0
+IBM.US,D,19940503,000000,9.51621,9.59527,9.47425,9.55135,8380537.6526449,0
+IBM.US,D,19940504,000000,9.53182,9.53182,9.40788,9.45375,9133608.27278,0
+IBM.US,D,19940505,000000,9.38934,9.40788,9.31127,9.35031,6338064.4798172,0
+IBM.US,D,19940506,000000,9.24598,9.35031,9.20451,9.24598,12049691.442589,0
+IBM.US,D,19940509,000000,9.24598,9.47425,9.24598,9.32786,11445158.345573,0
+IBM.US,D,19940510,000000,9.43131,9.53182,9.38934,9.49475,12088038.779219,0
+IBM.US,D,19940511,000000,9.49475,9.53182,9.32786,9.37177,9416084.8125777,0
+IBM.US,D,19940512,000000,9.43131,9.45375,9.32786,9.37177,5616650.08611,0
+IBM.US,D,19940513,000000,9.40788,9.47425,9.37177,9.40788,6699688.7583907,0
+IBM.US,D,19940516,000000,9.43131,9.59527,9.38934,9.57379,9729000.2680956,0
+IBM.US,D,19940517,000000,9.59527,10.0657,9.59527,10.0285,32855540.815516,0
+IBM.US,D,19940518,000000,10.0861,10.1262,9.89977,9.94078,29188827.79502,0
+IBM.US,D,19940519,000000,9.96123,10.171,9.89977,10.0451,22962773.319719,0
+IBM.US,D,19940520,000000,10.0451,10.212,9.98663,10.171,22769186.078374,0
+IBM.US,D,19940523,000000,10.171,10.2296,10.0451,10.1047,12626815.579914,0
+IBM.US,D,19940524,000000,10.1447,10.375,10.1262,10.3282,17050860.832694,0
+IBM.US,D,19940525,000000,10.3067,10.4931,10.2296,10.414,22393558.627975,0
+IBM.US,D,19940526,000000,10.3574,10.4931,10.2296,10.4736,13971621.139881,0
+IBM.US,D,19940527,000000,10.455,10.4931,10.414,10.414,8289218.856139,0
+IBM.US,D,19940531,000000,10.3916,10.4336,10.2715,10.3067,9156739.2255664,0
+IBM.US,D,19940601,000000,10.3067,10.414,10.2296,10.3916,10286035.704731,0
+IBM.US,D,19940602,000000,10.375,10.3916,10.1262,10.1447,15100313.062381,0
+IBM.US,D,19940603,000000,10.1047,10.1262,9.94078,9.98663,14497613.104131,0
+IBM.US,D,19940606,000000,10.0285,10.3916,10.0061,10.2491,14271149.251634,0
+IBM.US,D,19940607,000000,10.2715,10.3574,10.2491,10.2491,8517514.8227314,0
+IBM.US,D,19940608,000000,10.2891,10.3067,10.0657,10.0861,10054091.904705,0
+IBM.US,D,19940609,000000,10.0657,10.171,10.0657,10.1447,6621759.3549946,0
+IBM.US,D,19940610,000000,10.1906,10.2891,10.1906,10.2491,8065793.1570488,0
+IBM.US,D,19940613,000000,10.212,10.4931,10.1906,10.4336,13177161.955693,0
+IBM.US,D,19940614,000000,10.455,10.6366,10.455,10.6366,16915709.628668,0
+IBM.US,D,19940615,000000,10.5595,10.6004,10.3916,10.4336,10892991.127095,0
+IBM.US,D,19940616,000000,10.3574,10.3916,10.2891,10.2891,8721459.4518131,0
+IBM.US,D,19940617,000000,10.2491,10.3282,10.1906,10.212,18471154.001935,0
+IBM.US,D,19940620,000000,10.1262,10.1906,10.0861,10.0861,9492178.0031894,0
+IBM.US,D,19940621,000000,10.1047,10.171,9.88514,9.98663,15081440.647726,0
+IBM.US,D,19940622,000000,10.0451,10.171,10.0061,10.1447,8078585.1662003,0
+IBM.US,D,19940623,000000,10.1262,10.1906,9.96123,9.96123,7027210.9177259,0
+IBM.US,D,19940624,000000,9.94078,9.98663,9.73579,9.80314,13790820.784326,0
+IBM.US,D,19940627,000000,9.66065,10.0861,9.51621,10.0657,23596520.849043,0
+IBM.US,D,19940628,000000,10.0657,10.1262,9.81972,10.0061,10570949.93996,0
+IBM.US,D,19940629,000000,9.96123,10.0657,9.84217,9.88514,13826121.77017,0
+IBM.US,D,19940630,000000,9.88514,9.89977,9.59527,9.6099,16641150.731831,0
+IBM.US,D,19940701,000000,9.66065,9.67626,9.29078,9.32786,23244029.474793,0
+IBM.US,D,19940705,000000,9.32786,9.47425,9.20451,9.20451,16985112.733751,0
+IBM.US,D,19940706,000000,9.24598,9.32786,9.22568,9.32786,11804954.60874,0
+IBM.US,D,19940707,000000,9.38934,9.38934,9.27223,9.29078,10458324.107384,0
+IBM.US,D,19940708,000000,9.24598,9.47425,9.24598,9.27223,14095809.374834,0
+IBM.US,D,19940711,000000,9.31127,9.35031,9.05967,9.10633,16430506.795169,0
+IBM.US,D,19940712,000000,9.12643,9.18421,8.9818,9.14546,18225204.98074,0
+IBM.US,D,19940713,000000,9.16693,9.29078,9.14546,9.29078,15105183.329883,0
+IBM.US,D,19940714,000000,9.40788,9.57379,9.37177,9.53182,18279998.307988,0
+IBM.US,D,19940715,000000,9.45375,9.47425,9.29078,9.31127,15087527.201264,0
+IBM.US,D,19940718,000000,9.37177,9.43131,9.27223,9.31127,10079050.872897,0
+IBM.US,D,19940719,000000,9.29078,9.31127,9.10633,9.10633,11062845.933006,0
+IBM.US,D,19940720,000000,9.12643,9.20451,8.92314,9.14546,19415991.020716,0
+IBM.US,D,19940721,000000,9.66065,10.2491,9.49475,10.212,53612684.439404,0
+IBM.US,D,19940722,000000,10.1906,10.2296,10.0061,10.0451,22611505.40421,0
+IBM.US,D,19940725,000000,10.0451,10.212,10.0383,10.1906,14258968.971853,0
+IBM.US,D,19940726,000000,10.2296,10.3282,10.171,10.212,17635903.637651,0
+IBM.US,D,19940727,000000,10.1906,10.2296,10.1262,10.2296,8774428.8623447,0
+IBM.US,D,19940728,000000,10.212,10.3067,10.1906,10.1906,7681650.6797319,0
+IBM.US,D,19940729,000000,10.2491,10.2715,10.1047,10.1262,10312213.008303,0
+IBM.US,D,19940801,000000,10.1262,10.3282,10.0657,10.2891,10784023.374675,0
+IBM.US,D,19940802,000000,10.3067,10.375,10.1906,10.1906,12685871.543984,0
+IBM.US,D,19940803,000000,10.212,10.3282,10.1906,10.3067,8244169.1379121,0
+IBM.US,D,19940804,000000,10.3067,10.3916,10.2715,10.3282,12458182.1834,0
+IBM.US,D,19940805,000000,10.2715,10.3282,10.1262,10.212,9739962.2124966,0
+IBM.US,D,19940808,000000,10.2715,10.375,10.2491,10.3574,10206893.089316,0
+IBM.US,D,19940809,000000,10.375,10.5595,10.3574,10.5595,18342704.154835,0
+IBM.US,D,19940810,000000,10.5595,10.6366,10.4931,10.4931,16489557.635876,0
+IBM.US,D,19940811,000000,10.4736,10.579,10.4336,10.579,14889064.569055,0
+IBM.US,D,19940812,000000,10.6004,10.659,10.4336,10.4336,12185446.178607,0
+IBM.US,D,19940815,000000,10.4336,10.5595,10.4336,10.5389,6561489.1542352,0
+IBM.US,D,19940816,000000,10.5595,10.6004,10.4336,10.579,12389387.733671,0
+IBM.US,D,19940817,000000,10.617,10.7429,10.5389,10.617,17929943.604497,0
+IBM.US,D,19940818,000000,10.701,10.9469,10.701,10.8415,25549505.290115,0
+IBM.US,D,19940819,000000,10.86,11.2289,10.8044,11.1509,28390096.75196,0
+IBM.US,D,19940822,000000,11.0435,11.1889,11.0065,11.0914,18084575.878531,0
+IBM.US,D,19940823,000000,11.107,11.1684,11.0728,11.0728,17723568.45269,0
+IBM.US,D,19940824,000000,11.024,11.024,10.905,11.024,17041119.273017,0
+IBM.US,D,19940825,000000,10.9655,11.4183,10.9469,11.3529,32106733.856874,0
+IBM.US,D,19940826,000000,11.3529,11.4769,11.3148,11.4603,25228674.240982,0
+IBM.US,D,19940829,000000,11.4183,11.4603,11.3314,11.3529,14089728.96933,0
+IBM.US,D,19940830,000000,11.3529,11.4183,11.2749,11.3529,11393416.492471,0
+IBM.US,D,19940831,000000,11.3314,11.3764,11.2104,11.2104,15047346.725867,0
+IBM.US,D,19940901,000000,10.9469,11.1684,10.9469,11.107,16915098.92397,0
+IBM.US,D,19940902,000000,11.1314,11.1314,10.9284,11.0065,8916877.7825808,0
+IBM.US,D,19940906,000000,10.984,11.0728,10.905,11.0435,7587292.7051466,0
+IBM.US,D,19940907,000000,11.0435,11.1684,11.024,11.0435,12363212.479444,0
+IBM.US,D,19940908,000000,11.0065,11.1509,11.0065,11.107,8305661.7727406,0
+IBM.US,D,19940909,000000,10.9469,11.1314,10.9284,11.0065,14058069.668885,0
+IBM.US,D,19940912,000000,11.0435,11.1509,11.0435,11.107,7341343.6839514,0
+IBM.US,D,19940913,000000,11.2523,11.392,11.2289,11.3314,17680345.725196,0
+IBM.US,D,19940914,000000,11.3148,11.4769,11.2983,11.4183,15441837.368869,0
+IBM.US,D,19940915,000000,11.3764,11.4993,11.3764,11.4183,12523322.651662,0
+IBM.US,D,19940916,000000,11.4183,11.6847,11.3764,11.6222,31350014.378633,0
+IBM.US,D,19940919,000000,11.5559,11.6623,11.4993,11.5188,11253393.996271,0
+IBM.US,D,19940920,000000,11.4407,11.5383,11.392,11.4993,16712373.654941,0
+IBM.US,D,19940921,000000,11.6222,11.6847,11.3529,11.3764,22142128.63458,0
+IBM.US,D,19940922,000000,11.4183,11.4993,11.3529,11.392,12909296.218402,0
+IBM.US,D,19940923,000000,11.3529,11.3764,11.2749,11.3148,10719494.635785,0
+IBM.US,D,19940926,000000,11.2983,11.3148,11.0914,11.2983,10743846.997967,0
+IBM.US,D,19940927,000000,11.2749,11.3529,11.2289,11.2983,6792217.6928979,0
+IBM.US,D,19940928,000000,11.3148,11.4407,11.2104,11.2104,7914202.1104388,0
+IBM.US,D,19940929,000000,11.1889,11.4407,11.0914,11.3764,14039805.909584,0
+IBM.US,D,19940930,000000,11.3314,11.4769,11.2749,11.392,12418004.78202,0
+IBM.US,D,19941003,000000,11.3529,11.3764,11.2289,11.2749,7101478.1422765,0
+IBM.US,D,19941004,000000,11.3148,11.3764,11.1684,11.1889,10474148.121909,0
+IBM.US,D,19941005,000000,11.1509,11.3148,11.024,11.3148,16385458.101614,0
+IBM.US,D,19941006,000000,11.2983,11.3764,11.2289,11.2523,11014139.159295,0
+IBM.US,D,19941007,000000,11.2749,11.7403,11.2523,11.6418,27368551.73918,0
+IBM.US,D,19941010,000000,11.6623,11.7609,11.5764,11.7023,10987964.92974,0
+IBM.US,D,19941011,000000,11.7403,11.8476,11.7023,11.7209,17092257.594126,0
+IBM.US,D,19941012,000000,11.6222,12.0312,11.6222,11.9717,19649155.205466,0
+IBM.US,D,19941013,000000,12.0487,12.1356,11.8252,11.8252,14255321.13842,0
+IBM.US,D,19941014,000000,11.8662,11.9717,11.7609,11.9717,12424094.409574,0
+IBM.US,D,19941017,000000,11.9248,12.0682,11.9062,11.9892,9353375.891714,0
+IBM.US,D,19941018,000000,12.0312,12.1951,12.0126,12.1951,14996816.035439,0
+IBM.US,D,19941019,000000,12.1092,12.3981,12.0682,12.3396,23950837.164682,0
+IBM.US,D,19941020,000000,12.36,12.4587,12.0888,12.2742,31759719.356134,0
+IBM.US,D,19941021,000000,12.2147,12.3396,12.1356,12.2147,20531285.352728,0
+IBM.US,D,19941024,000000,12.2147,12.2147,11.9248,11.9443,15920957.747521,0
+IBM.US,D,19941025,000000,11.8868,12.1737,11.8868,12.0888,17226187.388755,0
+IBM.US,D,19941026,000000,12.1092,12.1951,12.0487,12.1737,14853142.631789,0
+IBM.US,D,19941027,000000,12.1951,12.2147,12.0682,12.1356,7607383.4551813,0
+IBM.US,D,19941028,000000,12.1356,12.5055,12.1356,12.4587,16518173.659553,0
+IBM.US,D,19941031,000000,12.3786,12.3786,12.1951,12.1951,11727641.033403,0
+IBM.US,D,19941101,000000,12.1737,12.319,12.0312,12.0888,15219631.029831,0
+IBM.US,D,19941102,000000,12.1092,12.319,12.0682,12.1551,16252135.937667,0
+IBM.US,D,19941103,000000,12.1951,12.2147,11.9717,12.0312,10113750.376094,0
+IBM.US,D,19941104,000000,12.0126,12.0312,11.6418,11.6418,19742302.017378,0
+IBM.US,D,19941107,000000,11.6847,11.8252,11.5764,11.7609,13873609.183829,0
+IBM.US,D,19941108,000000,11.7209,12.0312,11.6847,11.9443,11378202.157973,0
+IBM.US,D,19941109,000000,12.0682,12.1737,11.9892,12.1092,15932525.273258,0
+IBM.US,D,19941110,000000,12.0312,12.0487,11.7209,11.7891,16355017.136549,0
+IBM.US,D,19941111,000000,11.7891,11.9443,11.7403,11.8476,11249744.113494,0
+IBM.US,D,19941114,000000,11.9062,11.9443,11.8252,11.9248,9207269.9159938,0
+IBM.US,D,19941115,000000,11.9248,12.0888,11.8662,11.9717,10649481.850676,0
+IBM.US,D,19941116,000000,11.9443,11.9717,11.8868,11.9062,7745574.8619583,0
+IBM.US,D,19941117,000000,11.9892,12.0682,11.9062,11.9717,11052498.791993,0
+IBM.US,D,19941118,000000,11.9443,12.0126,11.9062,11.9892,19009928.753286,0
+IBM.US,D,19941121,000000,11.9892,12.1356,11.8868,11.9248,10167326.392635,0
+IBM.US,D,19941122,000000,11.9062,11.9248,11.3529,11.4183,14556664.969511,0
+IBM.US,D,19941123,000000,11.3314,11.4603,11.1314,11.4603,28545336.656675,0
+IBM.US,D,19941125,000000,11.4603,11.6046,11.4603,11.5764,6670462.0300162,0
+IBM.US,D,19941128,000000,11.6046,11.7209,11.4993,11.5559,12143439.737149,0
+IBM.US,D,19941129,000000,11.5559,11.6222,11.4993,11.5559,8197291.4042794,0
+IBM.US,D,19941130,000000,11.6418,11.6623,11.5559,11.5764,11941931.778826,0
+IBM.US,D,19941201,000000,11.5559,11.5764,11.3314,11.3764,10102793.555054,0
+IBM.US,D,19941202,000000,11.3314,11.6847,11.2749,11.6847,12137960.814293,0
+IBM.US,D,19941205,000000,11.7209,11.8476,11.6847,11.6847,12477664.278081,0
+IBM.US,D,19941206,000000,11.6623,11.7891,11.6623,11.7209,11742244.663204,0
+IBM.US,D,19941207,000000,11.5764,11.6847,11.5559,11.6623,8009182.0611179,0
+IBM.US,D,19941208,000000,11.6418,11.7023,11.4183,11.4769,10458324.107384,0
+IBM.US,D,19941209,000000,11.392,11.7023,11.3764,11.7023,15055264.368827,0
+IBM.US,D,19941212,000000,11.6418,11.6847,11.392,11.5559,13427368.490347,0
+IBM.US,D,19941213,000000,11.5764,11.6222,11.392,11.4183,8334883.3777535,0
+IBM.US,D,19941214,000000,11.3764,11.5559,11.3529,11.4993,12444789.716274,0
+IBM.US,D,19941215,000000,11.5188,11.6222,11.4769,11.5383,11477427.326043,0
+IBM.US,D,19941216,000000,11.6046,11.6046,11.4407,11.4769,17922642.81427,0
+IBM.US,D,19941219,000000,11.5383,11.7209,11.5383,11.7209,14745390.140733,0
+IBM.US,D,19941220,000000,11.6847,11.7209,11.5764,11.5764,10512502.631244,0
+IBM.US,D,19941221,000000,11.6418,12.0487,11.6222,12.0487,19553577.870828,0
+IBM.US,D,19941222,000000,12.0487,12.2147,12.0312,12.0312,16206469.366708,0
+IBM.US,D,19941223,000000,12.0487,12.1551,11.9892,12.0312,5712845.2981519,0
+IBM.US,D,19941227,000000,12.1356,12.1951,12.0682,12.1551,7508150.0897323,0
+IBM.US,D,19941228,000000,12.1737,12.1737,11.8662,11.9443,8253302.0422351,0
+IBM.US,D,19941229,000000,11.9443,12.1737,11.9443,12.1737,11726421.673352,0
+IBM.US,D,19941230,000000,12.1551,12.1951,11.9717,12.0312,8798166.4211401,0
+IBM.US,D,19950103,000000,12.0312,12.0888,12.0126,12.0682,7110002.3912457,0
+IBM.US,D,19950104,000000,12.0888,12.2147,11.9892,12.1737,12143439.737149,0
+IBM.US,D,19950105,000000,12.1737,12.319,12.0682,12.1092,13824910.607496,0
+IBM.US,D,19950106,000000,12.1551,12.3981,12.1356,12.2937,18510116.141952,0
+IBM.US,D,19950109,000000,12.2742,12.4176,12.2537,12.36,10428488.723656,0
+IBM.US,D,19950110,000000,12.4381,12.6421,12.3786,12.5416,20825321.220884,0
+IBM.US,D,19950111,000000,12.603,12.6226,12.319,12.4381,14917063.739999,0
+IBM.US,D,19950112,000000,12.4176,12.5055,12.36,12.4381,13855344.399855,0
+IBM.US,D,19950113,000000,12.5601,12.5846,12.3981,12.5055,12360168.178003,0
+IBM.US,D,19950116,000000,12.5055,12.7641,12.5055,12.6869,16534609.403447,0
+IBM.US,D,19950117,000000,12.6421,12.7641,12.6226,12.6869,9718041.3977115,0
+IBM.US,D,19950118,000000,12.7085,12.7455,12.5416,12.6421,11217475.133023,0
+IBM.US,D,19950119,000000,12.6226,12.7085,12.5055,12.523,10433970.720529,0
+IBM.US,D,19950120,000000,12.5055,12.523,12.2742,12.3396,20293250.900476,0
+IBM.US,D,19950123,000000,12.1951,12.1951,11.8476,12.1551,29913885.923471,0
+IBM.US,D,19950124,000000,12.1356,12.2537,12.0312,12.1092,19338674.371363,0
+IBM.US,D,19950125,000000,11.7891,11.9717,11.7891,11.8476,23182551.185376,0
+IBM.US,D,19950126,000000,11.8476,12.0126,11.8252,11.8476,13130279.098698,0
+IBM.US,D,19950127,000000,11.9062,11.9717,11.5559,11.8662,16541311.785045,0
+IBM.US,D,19950130,000000,11.9062,11.9443,11.7023,11.7403,8635617.5288184,0
+IBM.US,D,19950131,000000,11.7891,11.9248,11.4993,11.8067,16695330.280364,0
+IBM.US,D,19950201,000000,11.8476,12.0888,11.8252,12.0487,20041213.276398,0
+IBM.US,D,19950202,000000,12.0487,12.1737,12.0312,12.1737,8879737.5099355,0
+IBM.US,D,19950203,000000,12.2537,12.319,12.1951,12.2147,15601951.639776,0
+IBM.US,D,19950206,000000,12.1737,12.2537,12.1356,12.1737,8231382.2521222,0
+IBM.US,D,19950207,000000,12.1551,12.1737,12.0888,12.1551,8831644.5149399,0
+IBM.US,D,19950208,000000,12.1356,12.2537,12.1356,12.1551,9109868.6646399,0
+IBM.US,D,19950209,000000,12.1551,12.319,12.1551,12.2742,12017423.48679,0
+IBM.US,D,19950210,000000,12.2937,12.3981,12.2742,12.2742,9369210.1529619,0
+IBM.US,D,19950213,000000,12.2937,12.3396,12.2322,12.2537,7438140.3786409,0
+IBM.US,D,19950214,000000,12.2742,12.3786,12.2147,12.3786,10327437.589525,0
+IBM.US,D,19950215,000000,12.3786,12.4176,12.2937,12.3786,9903108.4887767,0
+IBM.US,D,19950216,000000,12.4176,12.4761,12.36,12.36,10363962.03411,0
+IBM.US,D,19950217,000000,12.3981,12.3981,12.2322,12.2742,17764357.583441,0
+IBM.US,D,19950221,000000,12.2742,12.2937,12.1356,12.1551,9478789.6347519,0
+IBM.US,D,19950222,000000,12.1551,12.1951,12.1356,12.1551,10446758.630991,0
+IBM.US,D,19950223,000000,12.2322,12.3981,12.1356,12.1551,13433456.068557,0
+IBM.US,D,19950224,000000,12.1551,12.3396,12.1551,12.2537,9518969.0854767,0
+IBM.US,D,19950227,000000,12.2147,12.3396,12.0682,12.1092,12499579.969504,0
+IBM.US,D,19950228,000000,12.1092,12.319,12.1092,12.319,10955089.34326,0
+IBM.US,D,19950301,000000,12.2937,12.5055,12.2937,12.3396,12483142.176264,0
+IBM.US,D,19950302,000000,12.3396,12.6626,12.3396,12.6421,14676592.616987,0
+IBM.US,D,19950303,000000,12.6226,13.0978,12.603,13.0764,33872812.944752,0
+IBM.US,D,19950306,000000,13.009,13.2988,13.009,13.1349,30702872.332838,0
+IBM.US,D,19950307,000000,13.1535,13.2403,12.9915,13.0558,21006749.700567,0
+IBM.US,D,19950308,000000,13.0558,13.0978,12.8529,13.0558,18466284.759105,0
+IBM.US,D,19950309,000000,13.1535,13.3174,13.1535,13.1925,19045238.961181,0
+IBM.US,D,19950310,000000,13.2403,13.3555,13.1535,13.2774,14447083.438377,0
+IBM.US,D,19950313,000000,13.3399,13.5888,13.3399,13.4229,21253916.032469,0
+IBM.US,D,19950314,000000,13.4629,13.54,13.3399,13.3399,13800553.121952,0
+IBM.US,D,19950315,000000,13.2988,13.4629,13.2988,13.3779,10782806.063968,0
+IBM.US,D,19950316,000000,13.3779,13.6853,13.3555,13.6677,17324204.468168,0
+IBM.US,D,19950317,000000,13.6677,13.6853,13.5224,13.5224,18065094.808523,0
+IBM.US,D,19950320,000000,13.54,13.7527,13.5009,13.6677,11215047.684314,0
+IBM.US,D,19950321,000000,13.6677,13.7527,13.4443,13.4629,12108740.233952,0
+IBM.US,D,19950322,000000,13.4443,13.5224,13.2988,13.3555,14898193.374689,0
+IBM.US,D,19950323,000000,13.3399,13.6473,13.3399,13.6473,16827433.084259,0
+IBM.US,D,19950324,000000,13.6853,13.8112,13.6677,13.6853,15703620.651312,0
+IBM.US,D,19950327,000000,13.7244,13.9352,13.7244,13.9099,12349209.307619,0
+IBM.US,D,19950328,000000,13.8893,13.8893,13.7918,13.8308,8236866.2983397,0
+IBM.US,D,19950329,000000,13.7918,13.8688,13.5009,13.5888,18089450.244723,0
+IBM.US,D,19950330,000000,13.6044,13.6473,13.3779,13.4814,18002394.085038,0
+IBM.US,D,19950331,000000,13.4443,13.6677,13.3174,13.4443,15938000.097424,0
+IBM.US,D,19950403,000000,13.4629,13.6677,13.4629,13.5624,11531002.317912,0
+IBM.US,D,19950404,000000,13.6044,13.6853,13.5009,13.5888,10255599.863027,0
+IBM.US,D,19950405,000000,13.5624,13.7712,13.5624,13.7527,12226232.235341,0
+IBM.US,D,19950406,000000,13.8112,13.8513,13.6853,13.7244,9049592.3158466,0
+IBM.US,D,19950407,000000,13.7068,13.9352,13.6677,13.7527,14783134.970042,0
+IBM.US,D,19950410,000000,13.7527,14.0728,13.7527,14.0728,12879461.859346,0
+IBM.US,D,19950411,000000,14.0523,14.2182,14.0152,14.1987,15712748.432273,0
+IBM.US,D,19950412,000000,14.1607,14.3431,14.0933,14.2562,11586399.177152,0
+IBM.US,D,19950413,000000,14.2182,14.3041,14.0933,14.1391,8409760.2823302,0
+IBM.US,D,19950417,000000,14.2397,14.4876,14.2182,14.3831,13329962.115631,0
+IBM.US,D,19950418,000000,14.4221,14.4876,14.2562,14.4407,11985765.211018,0
+IBM.US,D,19950419,000000,14.3831,14.4407,14.0728,14.2562,15684745.16264,0
+IBM.US,D,19950420,000000,14.673,14.7901,14.508,14.5656,36513113.758983,0
+IBM.US,D,19950421,000000,14.6271,15.0604,14.5842,14.995,35835539.970173,0
+IBM.US,D,19950424,000000,14.9746,15.3689,14.8965,15.3025,26292833.325901,0
+IBM.US,D,19950425,000000,15.243,15.3689,15.2058,15.321,20371785.885209,0
+IBM.US,D,19950426,000000,15.243,15.6714,15.2058,15.5943,22522012.573765,0
+IBM.US,D,19950427,000000,15.525,15.8558,15.4869,15.8558,21155897.928384,0
+IBM.US,D,19950428,000000,15.7114,15.7553,15.4293,15.4869,30442918.090473,0
+IBM.US,D,19950501,000000,15.3689,15.4293,15.0184,15.078,20721833.415993,0
+IBM.US,D,19950502,000000,14.995,15.2849,14.995,15.2058,20715746.862456,0
+IBM.US,D,19950503,000000,15.2244,15.4869,15.2244,15.4293,16269179.312244,0
+IBM.US,D,19950504,000000,15.5074,15.7368,15.2624,15.3415,26524778.150599,0
+IBM.US,D,19950505,000000,15.4293,15.4869,15.2058,15.243,18597179.474344,0
+IBM.US,D,19950508,000000,15.1834,15.5943,15.158,15.3415,16457898.335432,0
+IBM.US,D,19950509,000000,15.4069,15.4478,15.2849,15.321,16923625.222284,0
+IBM.US,D,19950510,000000,15.3689,15.5513,15.3689,15.3689,17599377.143721,0
+IBM.US,D,19950511,000000,15.3025,15.5728,15.2624,15.4293,15735879.38506,0
+IBM.US,D,19950512,000000,15.3415,15.6509,15.3415,15.4478,16220475.61255,0
+IBM.US,D,19950515,000000,15.4674,15.6089,15.4069,15.5513,11620502.321062,0
+IBM.US,D,19950516,000000,15.4293,15.6899,15.4293,15.4869,16642361.894505,0
+IBM.US,D,19950517,000000,15.5513,15.6509,15.5074,15.525,14638240.156995,0
+IBM.US,D,19950518,000000,15.4869,15.7368,15.243,15.243,20889857.132481,0
+IBM.US,D,19950519,000000,15.0995,15.3415,15.0995,15.2849,24745906.028897,0
+IBM.US,D,19950522,000000,15.3025,15.6089,15.3025,15.5943,13576525.940214,0
+IBM.US,D,19950523,000000,15.6303,15.9798,15.6303,15.9202,21487686.823229,0
+IBM.US,D,19950524,000000,15.9612,16.0198,15.4674,15.7368,19247970.378245,0
+IBM.US,D,19950525,000000,15.7553,16.0198,15.6899,15.8353,17579889.925678,0
+IBM.US,D,19950526,000000,15.8139,15.9612,15.4674,15.5513,13519906.646905,0
+IBM.US,D,19950530,000000,15.6509,15.6714,14.9746,15.158,19176737.208412,0
+IBM.US,D,19950531,000000,15.1181,15.321,15.038,15.2244,16744640.586067,0
+IBM.US,D,19950601,000000,15.3025,15.5513,15.2849,15.4293,15389484.81107,0
+IBM.US,D,19950602,000000,15.321,15.6089,15.2849,15.3689,12125171.879158,0
+IBM.US,D,19950605,000000,15.0184,15.3025,14.7316,14.9316,35620030.889371,0
+IBM.US,D,19950606,000000,15.1181,15.1834,14.955,14.955,18278168.243238,0
+IBM.US,D,19950607,000000,14.8535,14.955,14.5656,14.712,24026324.773957,0
+IBM.US,D,19950608,000000,14.752,14.8535,14.469,14.6271,20662172.89526,0
+IBM.US,D,19950609,000000,14.673,14.7696,14.508,14.5842,20141050.17384,0
+IBM.US,D,19950612,000000,14.8116,14.8535,14.6896,14.7696,18237383.211176,0
+IBM.US,D,19950613,000000,14.955,15.0995,14.8759,15.0184,17686428.180045,0
+IBM.US,D,19950614,000000,15.038,15.2849,15.038,15.2244,15600122.599697,0
+IBM.US,D,19950615,000000,15.321,15.3883,15.2244,15.2244,13350051.840994,0
+IBM.US,D,19950616,000000,15.243,15.321,15.158,15.158,16417720.934052,0
+IBM.US,D,19950619,000000,15.2849,15.4869,15.2624,15.3415,14469002.203817,0
+IBM.US,D,19950620,000000,15.3689,16.0393,15.3689,15.9964,21726939.610861,0
+IBM.US,D,19950621,000000,16.0393,16.1437,15.8909,15.8909,21797555.927961,0
+IBM.US,D,19950622,000000,15.9426,16.2208,15.9426,15.9612,26446853.870564,0
+IBM.US,D,19950623,000000,15.9612,16.2686,15.9202,16.1437,14985858.189728,0
+IBM.US,D,19950626,000000,16.1251,16.2413,16.0393,16.0841,13271520.95495,0
+IBM.US,D,19950627,000000,16.0559,16.1515,15.4674,15.6089,19967552.657856,0
+IBM.US,D,19950628,000000,15.5513,15.8139,15.4478,15.7368,18997752.572194,0
+IBM.US,D,19950629,000000,15.7748,16.0559,15.7748,15.8753,15138060.965707,0
+IBM.US,D,19950630,000000,15.9964,16.0559,15.6089,15.7114,13148547.981361,0
+IBM.US,D,19950703,000000,15.7553,16.0198,15.6714,15.9798,4160440.1029642,0
+IBM.US,D,19950705,000000,16.0198,16.1437,15.8353,15.8353,14724083.104663,0
+IBM.US,D,19950706,000000,15.8909,16.1808,15.8558,16.1808,14299147.397906,0
+IBM.US,D,19950707,000000,16.1437,16.4716,16.1437,16.2891,23785849.552256,0
+IBM.US,D,19950710,000000,16.3681,16.5701,16.3681,16.4716,13964325.473015,0
+IBM.US,D,19950711,000000,16.3681,16.5321,16.2891,16.3281,12829538.799599,0
+IBM.US,D,19950712,000000,16.4248,16.6942,16.3077,16.6346,17340032.581383,0
+IBM.US,D,19950713,000000,16.658,17.0659,16.5701,16.985,21223473.01806,0
+IBM.US,D,19950714,000000,16.7947,17.0425,16.7156,17.0064,16102369.832446,0
+IBM.US,D,19950717,000000,17.0425,17.5978,17.0259,17.5539,22722303.22138,0
+IBM.US,D,19950718,000000,17.5109,17.7793,16.8405,17.5109,54492984.521915,0
+IBM.US,D,19950719,000000,17.2309,17.266,15.9964,16.5701,52189341.84536,0
+IBM.US,D,19950720,000000,16.6942,17.0835,16.5917,17.0425,30839240.847571,0
+IBM.US,D,19950721,000000,17.0259,17.1704,16.8815,16.9566,26607568.599447,0
+IBM.US,D,19950724,000000,17.0425,17.6554,16.9381,17.5978,31461416.752467,0
+IBM.US,D,19950725,000000,17.5978,18.0419,17.5978,17.7403,32399551.389651,0
+IBM.US,D,19950726,000000,17.8574,17.9433,17.7208,17.8399,21810957.617138,0
+IBM.US,D,19950727,000000,17.9238,18.1472,17.9238,18.1278,18829731.929723,0
+IBM.US,D,19950728,000000,18.1472,18.2068,17.9853,18.1092,14830617.260339,0
+IBM.US,D,19950731,000000,18.1092,18.2068,17.7608,17.8174,16042711.361057,0
+IBM.US,D,19950801,000000,17.8574,18.0233,17.5539,17.9433,18424278.317648,0
+IBM.US,D,19950802,000000,18.1092,18.2947,17.5109,17.5978,18641612.339839,0
+IBM.US,D,19950803,000000,17.43,17.9238,17.2875,17.8399,20002250.111708,0
+IBM.US,D,19950804,000000,17.8574,17.9648,17.7608,17.7793,7653647.4100987,0
+IBM.US,D,19950807,000000,17.8574,17.9052,17.7793,17.8174,8710501.6061013,0
+IBM.US,D,19950808,000000,17.8174,18.0038,17.8174,17.9433,10929521.719715,0
+IBM.US,D,19950809,000000,18.0038,18.0673,17.9433,17.9853,11973588.005254,0
+IBM.US,D,19950810,000000,17.9853,18.0673,17.8174,17.8574,12001590.250216,0
+IBM.US,D,19950811,000000,17.9238,17.9433,17.7403,17.8858,14170697.550805,0
+IBM.US,D,19950814,000000,17.8858,18.1472,17.8858,18.1278,10643396.321812,0
+IBM.US,D,19950815,000000,18.1678,18.3493,18.0419,18.3298,16443290.606942,0
+IBM.US,D,19950816,000000,18.3493,18.4576,18.1278,18.3922,17939687.213518,0
+IBM.US,D,19950817,000000,18.3922,18.7591,18.3727,18.603,18444368.043009,0
+IBM.US,D,19950818,000000,18.6392,18.6616,18.1873,18.2263,22513492.423485,0
+IBM.US,D,19950821,000000,18.2263,18.2263,17.43,17.4729,28617173.358501,0
+IBM.US,D,19950822,000000,17.5109,17.7208,17.2875,17.6154,33570250.778281,0
+IBM.US,D,19950823,000000,17.7003,17.7608,17.43,17.4524,19718559.335221,0
+IBM.US,D,19950824,000000,17.4524,17.4524,17.1011,17.1704,23115576.553674,0
+IBM.US,D,19950825,000000,16.985,17.2465,16.985,17.0064,16938233.975445,0
+IBM.US,D,19950828,000000,16.985,17.0064,16.5917,16.6346,25044819.337262,0
+IBM.US,D,19950829,000000,16.7156,16.8015,16.1437,16.7546,37415945.360977,0
+IBM.US,D,19950830,000000,16.8815,16.9381,16.5507,16.6346,19783088.074111,0
+IBM.US,D,19950831,000000,16.7732,16.985,16.6942,16.9206,14101908.224438,0
+IBM.US,D,19950901,000000,16.8201,17.1011,16.7546,16.8201,11073199.222053,0
+IBM.US,D,19950905,000000,16.8581,16.8581,16.3857,16.5507,40595631.631257,0
+IBM.US,D,19950906,000000,16.6942,16.8015,16.4716,16.4902,25517236.309644,0
+IBM.US,D,19950907,000000,16.455,16.5701,16.2022,16.2686,24663720.136714,0
+IBM.US,D,19950908,000000,16.3681,16.3681,16.0559,16.1808,32603496.018733,0
+IBM.US,D,19950911,000000,16.0841,16.1027,15.6899,15.7748,40298549.412315,0
+IBM.US,D,19950912,000000,15.7368,16.1251,15.5728,15.9612,44367058.989402,0
+IBM.US,D,19950913,000000,15.9612,16.1632,15.1181,15.4869,84758745.991577,0
+IBM.US,D,19950914,000000,15.5943,15.6509,15.1395,15.2849,47883401.348012,0
+IBM.US,D,19950915,000000,15.1834,15.1834,14.995,15.0995,41278084.909619,0
+IBM.US,D,19950918,000000,15.1395,15.4293,15.1181,15.4069,27113468.78899,0
+IBM.US,D,19950919,000000,15.4869,15.8558,15.4293,15.8353,25688916.056944,0
+IBM.US,D,19950920,000000,15.9798,16.0559,15.6509,15.6714,17999958.43895,0
+IBM.US,D,19950921,000000,15.6714,15.7963,15.3689,15.4478,17453874.699993,0
+IBM.US,D,19950922,000000,15.3689,15.4478,15.2849,15.3689,14271754.832971,0
+IBM.US,D,19950925,000000,15.3883,15.5074,15.158,15.1834,18090058.900077,0
+IBM.US,D,19950926,000000,15.2624,15.3689,15.1395,15.2058,16892572.527848,0
+IBM.US,D,19950927,000000,15.158,15.4674,15.038,15.4478,28556294.502387,0
+IBM.US,D,19950928,000000,15.525,15.6089,15.3689,15.3689,17381429.342814,0
+IBM.US,D,19950929,000000,15.4293,15.5943,15.321,15.4674,15811982.822395,0
+IBM.US,D,19951002,000000,15.5513,15.6509,15.2849,15.3025,14439783.67282,0
+IBM.US,D,19951003,000000,15.3025,15.5943,15.2849,15.525,20032686.978084,0
+IBM.US,D,19951004,000000,15.4293,15.4869,15.2849,15.3415,12218316.641725,0
+IBM.US,D,19951005,000000,15.3689,15.5513,15.3025,15.4674,15032736.948032,0
+IBM.US,D,19951006,000000,15.5943,15.6089,15.4069,15.4069,15816243.409871,0
+IBM.US,D,19951009,000000,15.3689,15.4069,15.0604,15.0604,18394452.15597,0
+IBM.US,D,19951010,000000,14.7316,14.9179,14.5842,14.8535,39375017.380259,0
+IBM.US,D,19951011,000000,14.9746,15.2058,14.9316,15.1395,20449099.460545,0
+IBM.US,D,19951012,000000,15.2624,15.3025,15.078,15.2244,14292453.213687,0
+IBM.US,D,19951013,000000,15.3883,15.4293,15.1395,15.1395,14321069.237363,0
+IBM.US,D,19951016,000000,15.1395,15.4069,15.1395,15.3883,16124289.622559,0
+IBM.US,D,19951017,000000,15.1395,15.8753,14.9316,15.8558,69665740.89213,0
+IBM.US,D,19951018,000000,16.0198,16.0841,15.6714,15.7748,44468119.345584,0
+IBM.US,D,19951019,000000,15.8558,16.1027,15.7114,16.0841,28531940.090859,0
+IBM.US,D,19951020,000000,16.0841,16.1251,15.5943,15.6089,27112860.133636,0
+IBM.US,D,19951023,000000,15.6509,16.2022,15.6509,16.2022,25260940.147435,0
+IBM.US,D,19951024,000000,16.1808,16.2413,15.9202,16.0393,18941748.082273,0
+IBM.US,D,19951025,000000,16.1251,16.1251,15.7114,15.7368,16668538.173404,0
+IBM.US,D,19951026,000000,15.7553,15.8139,15.4869,15.6899,20405267.053025,0
+IBM.US,D,19951027,000000,15.6899,15.8139,15.6714,15.7963,15059518.808269,0
+IBM.US,D,19951030,000000,15.9612,16.1632,15.8909,16.0841,19352070.937179,0
+IBM.US,D,19951031,000000,16.1027,16.2208,15.8558,15.9202,17976217.806138,0
+IBM.US,D,19951101,000000,15.9202,15.9798,15.7748,15.8558,12533671.84202,0
+IBM.US,D,19951102,000000,15.8753,16.3477,15.8353,16.3077,20050952.78673,0
+IBM.US,D,19951103,000000,16.3681,16.6102,16.3477,16.6102,19762391.74274,0
+IBM.US,D,19951106,000000,16.5701,16.7546,16.3681,16.455,18978881.182212,0
+IBM.US,D,19951107,000000,16.2891,16.4716,16.0559,16.1632,23606866.965383,0
+IBM.US,D,19951108,000000,16.2208,16.3857,15.9202,15.9964,16372670.191152,0
+IBM.US,D,19951109,000000,16.2022,16.3281,16.0393,16.1027,19441560.693607,0
+IBM.US,D,19951110,000000,15.9612,16.0841,15.8139,15.9426,14227921.400779,0
+IBM.US,D,19951113,000000,15.9612,16.0393,15.8753,15.9426,14454392.425983,0
+IBM.US,D,19951114,000000,15.8558,15.9426,15.5943,15.6089,14047113.872518,0
+IBM.US,D,19951115,000000,15.6509,15.7553,15.5074,15.6303,13670881.865455,0
+IBM.US,D,19951116,000000,15.6509,15.8353,15.5728,15.6509,18083970.297194,0
+IBM.US,D,19951117,000000,15.6089,15.6899,15.5074,15.5728,16833522.711813,0
+IBM.US,D,19951120,000000,15.5513,15.6089,15.2244,15.2244,15984876.806385,0
+IBM.US,D,19951121,000000,15.243,15.525,15.2244,15.4674,19056201.930255,0
+IBM.US,D,19951122,000000,15.5074,15.7748,15.4478,15.5943,13384147.812198,0
+IBM.US,D,19951124,000000,15.5943,15.8139,15.5943,15.6899,4526927.4763337,0
+IBM.US,D,19951127,000000,15.7963,15.9426,15.6509,15.6899,13404238.562232,0
+IBM.US,D,19951128,000000,15.6714,15.9612,15.6509,15.8753,17601201.060437,0
+IBM.US,D,19951129,000000,15.9202,15.9612,15.8353,15.8978,17182965.685933,0
+IBM.US,D,19951130,000000,15.9202,16.0559,15.8139,15.8139,15611694.224124,0
+IBM.US,D,19951201,000000,15.8753,15.8753,15.5074,15.5074,15316426.699848,0
+IBM.US,D,19951204,000000,15.5513,15.9202,15.4869,15.7368,16468252.649151,0
+IBM.US,D,19951205,000000,15.8558,15.8978,15.6509,15.6714,16750120.533594,0
+IBM.US,D,19951206,000000,15.7553,15.7963,15.4293,15.6714,18381661.171491,0
+IBM.US,D,19951207,000000,15.5943,15.6303,15.3883,15.5074,16716641.415123,0
+IBM.US,D,19951208,000000,15.5513,15.8558,15.4869,15.8558,15573947.345471,0
+IBM.US,D,19951211,000000,15.8978,15.9202,15.6899,15.7553,12840499.719328,0
+IBM.US,D,19951212,000000,15.7748,15.8353,15.5943,15.6089,13191162.053501,0
+IBM.US,D,19951213,000000,15.5728,15.6089,15.4478,15.4674,16777516.172547,0
+IBM.US,D,19951214,000000,15.5074,15.5728,15.1181,15.3415,20640864.834518,0
+IBM.US,D,19951215,000000,15.0604,15.0604,14.712,14.7696,41692054.573286,0
+IBM.US,D,19951218,000000,14.7316,14.752,14.3627,14.5656,38689526.973162,0
+IBM.US,D,19951219,000000,14.5842,15.038,14.5842,15.038,22795356.209239,0
+IBM.US,D,19951220,000000,15.0604,15.0604,14.5842,14.6271,21951588.768693,0
+IBM.US,D,19951221,000000,14.712,14.9179,14.6896,14.8759,16278918.822576,0
+IBM.US,D,19951222,000000,14.8759,15.038,14.8759,14.9316,11429335.35572,0
+IBM.US,D,19951226,000000,15.0604,15.078,14.995,15.0184,5755458.3456193,0
+IBM.US,D,19951227,000000,15.0184,15.0604,14.8535,15.0604,9570103.3078963,0
+IBM.US,D,19951228,000000,14.9179,14.955,14.7316,14.752,10820553.967295,0
+IBM.US,D,19951229,000000,14.7901,15.0184,14.6515,14.955,21085281.611283,0
+IBM.US,D,19960102,000000,14.955,15.078,14.8369,14.8759,15270769.350939,0
+IBM.US,D,19960103,000000,14.8965,14.9316,14.5656,14.6066,19067157.726621,0
+IBM.US,D,19960104,000000,14.5842,14.5842,14.0152,14.2182,49209339.616685,0
+IBM.US,D,19960105,000000,14.0728,14.5286,14.0728,14.508,23598956.49513,0
+IBM.US,D,19960108,000000,14.508,14.6066,14.508,14.5842,5374961.6523909,0
+IBM.US,D,19960109,000000,14.5842,14.5842,14.0933,14.1987,22668124.697519,0
+IBM.US,D,19960110,000000,14.1791,14.6066,14.1791,14.2788,34627100.875595,0
+IBM.US,D,19960111,000000,14.4221,14.4876,14.0728,14.2788,28153887.241097,0
+IBM.US,D,19960112,000000,14.2788,14.2788,14.0933,14.1391,16220475.61255,0
+IBM.US,D,19960115,000000,14.1607,14.1607,13.6044,13.6044,22785618.748252,0
+IBM.US,D,19960116,000000,13.7712,14.3627,13.6677,14.2397,28083265.800635,0
+IBM.US,D,19960117,000000,14.1987,14.6066,14.0376,14.3431,29350761.883955,0
+IBM.US,D,19960118,000000,14.7316,15.7553,14.673,15.7553,60007966.621161,0
+IBM.US,D,19960119,000000,15.8139,17.0425,15.7963,16.6942,80030916.138258,0
+IBM.US,D,19960122,000000,16.6102,17.0064,16.5917,16.7361,32223007.522883,0
+IBM.US,D,19960123,000000,16.4902,17.1011,16.4902,16.8581,30190884.565085,0
+IBM.US,D,19960124,000000,16.8815,17.8399,16.8815,17.5109,48635252.608096,0
+IBM.US,D,19960125,000000,17.6154,17.674,17.0425,17.0425,28745626.279618,0
+IBM.US,D,19960126,000000,17.0064,17.3919,16.9381,17.144,16115150.570203,0
+IBM.US,D,19960129,000000,17.144,17.4524,17.0659,17.43,14419690.873442,0
+IBM.US,D,19960130,000000,17.43,17.8399,17.4094,17.7793,27965161.045203,0
+IBM.US,D,19960131,000000,17.674,17.9853,17.5978,17.7608,30529368.668821,0
+IBM.US,D,19960201,000000,17.7999,18.0673,17.7003,17.8399,24825048.644311,0
+IBM.US,D,19960202,000000,17.8399,17.9853,17.7999,17.9433,18938700.706815,0
+IBM.US,D,19960205,000000,17.9052,18.3922,17.8858,18.3727,19997987.474888,0
+IBM.US,D,19960206,000000,18.4723,18.844,18.4361,18.7855,30680345.936717,0
+IBM.US,D,19960207,000000,18.6616,18.7591,18.2517,18.4361,24504828.299876,0
+IBM.US,D,19960208,000000,18.3922,18.7407,18.3132,18.5757,19448256.92717,0
+IBM.US,D,19960209,000000,18.5533,18.7191,18.4967,18.5757,20525195.725173,0
+IBM.US,D,19960212,000000,18.6782,18.9699,18.6392,18.8636,22321725.000168,0
+IBM.US,D,19960213,000000,18.6616,18.806,18.5757,18.603,21110847.185485,0
+IBM.US,D,19960214,000000,18.6392,18.8236,18.6186,18.6987,19708817.775543,0
+IBM.US,D,19960215,000000,18.7191,19.3955,18.6987,19.2501,35524450.480716,0
+IBM.US,D,19960216,000000,19.3164,19.4559,19.2325,19.3164,30353424.235356,0
+IBM.US,D,19960220,000000,19.1056,19.7839,19.1056,19.5019,32400777.92241,0
+IBM.US,D,19960221,000000,19.4745,19.7429,19.415,19.6843,24943760.005752,0
+IBM.US,D,19960222,000000,19.9283,20.5578,19.8424,20.3148,32605327.108155,0
+IBM.US,D,19960223,000000,20.4593,20.6417,20.2992,20.5578,25119697.266511,0
+IBM.US,D,19960226,000000,20.2767,20.5392,20.2767,20.4407,17548238.822612,0
+IBM.US,D,19960227,000000,20.4787,21.0916,20.3763,21.073,28082657.145281,0
+IBM.US,D,19960228,000000,20.8877,21.0916,20.791,20.8486,26707412.669594,0
+IBM.US,D,19960229,000000,20.4593,20.8486,19.9673,20.0728,44398108.60982,0
+IBM.US,D,19960301,000000,19.9078,19.9283,19.1554,19.3369,48976172.357919,0
+IBM.US,D,19960304,000000,19.4325,19.8424,18.8636,19.0099,26312316.445254,0
+IBM.US,D,19960305,000000,19.172,19.5614,19.0099,19.4745,21576574.072337,0
+IBM.US,D,19960306,000000,19.5984,19.6209,19.049,19.1554,16645407.220618,0
+IBM.US,D,19960307,000000,19.1554,19.2325,18.884,19.172,15039433.181596,0
+IBM.US,D,19960308,000000,18.9046,19.1262,18.3727,18.6987,32753260.074609,0
+IBM.US,D,19960311,000000,18.6392,19.291,18.6392,19.1905,23961789.887032,0
+IBM.US,D,19960312,000000,18.9241,18.9885,18.603,18.6987,25578720.747094,0
+IBM.US,D,19960313,000000,18.7407,19.089,18.7407,18.9699,17111744.812168,0
+IBM.US,D,19960314,000000,19.0695,19.4325,19.0099,19.1262,17486143.680464,0
+IBM.US,D,19960315,000000,19.1262,19.6414,18.9417,19.6209,21438380.616216,0
+IBM.US,D,19960318,000000,19.7429,20.4787,19.7253,20.3987,22862322.643563,0
+IBM.US,D,19960319,000000,20.4211,20.5392,19.8873,19.9283,17033811.310083,0
+IBM.US,D,19960320,000000,19.7839,19.7839,18.6987,19.1554,46072263.319857,0
+IBM.US,D,19960321,000000,19.2325,19.291,18.6782,18.806,23004778.736505,0
+IBM.US,D,19960322,000000,18.8236,18.9417,18.6987,18.6987,13620964.953743,0
+IBM.US,D,19960325,000000,18.806,18.844,17.7403,17.7999,28749278.21174,0
+IBM.US,D,19960326,000000,17.7403,18.3298,17.6154,18.1278,27753914.601221,0
+IBM.US,D,19960327,000000,18.1873,18.6186,18.0419,18.2068,22036813.838955,0
+IBM.US,D,19960328,000000,18.3132,18.3922,17.9238,17.9648,18547252.315909,0
+IBM.US,D,19960329,000000,18.0673,18.6186,18.0673,18.2068,17847152.130977,0
+IBM.US,D,19960401,000000,18.3493,18.4576,18.0038,18.0673,14486050.701755,0
+IBM.US,D,19960402,000000,18.1678,19.3369,18.0887,19.2501,32918244.613018,0
+IBM.US,D,19960403,000000,19.2325,19.7253,19.0099,19.5984,25263979.325515,0
+IBM.US,D,19960404,000000,19.6209,19.6209,19.1905,19.2705,15234857.660398,0
+IBM.US,D,19960408,000000,18.9241,19.5409,18.7407,19.5409,24337414.263414,0
+IBM.US,D,19960409,000000,19.5984,19.658,19.2325,19.291,11958975.153403,0
+IBM.US,D,19960410,000000,19.2705,19.7839,18.844,18.9885,19408687.156471,0
+IBM.US,D,19960411,000000,19.049,19.376,18.7855,19.2325,22949992.581963,0
+IBM.US,D,19960412,000000,18.8636,18.9241,18.0233,18.2517,47247830.926645,0
+IBM.US,D,19960415,000000,18.4361,18.7191,18.2517,18.6782,13967357.478388,0
+IBM.US,D,19960416,000000,18.844,19.049,18.7591,18.9046,14845228.062846,0
+IBM.US,D,19960417,000000,19.1056,19.658,16.9206,17.2309,99226527.810669,0
+IBM.US,D,19960418,000000,17.2875,17.5539,16.9566,17.266,63179741.396515,0
+IBM.US,D,19960419,000000,17.3079,17.5373,17.1196,17.2465,29804910.998346,0
+IBM.US,D,19960422,000000,17.4905,17.6154,17.2875,17.5539,20173925.760319,0
+IBM.US,D,19960423,000000,17.5978,17.634,17.4729,17.5159,15033959.382101,0
+IBM.US,D,19960424,000000,17.6154,17.6154,17.2875,17.4729,18429755.191159,0
+IBM.US,D,19960425,000000,17.5159,17.7608,17.4524,17.7208,27307066.277058,0
+IBM.US,D,19960426,000000,17.7608,17.8174,17.6154,17.634,13891262.238432,0
+IBM.US,D,19960429,000000,17.634,17.7999,17.5763,17.7793,16360496.059406,0
+IBM.US,D,19960430,000000,18.0038,18.0419,17.5978,17.634,16218043.040479,0
+IBM.US,D,19960501,000000,17.634,17.7608,17.6154,17.6554,12768667.116193,0
+IBM.US,D,19960502,000000,17.674,17.9052,17.5763,17.6554,21401848.998924,0
+IBM.US,D,19960503,000000,17.7208,17.8399,17.634,17.7003,12198842.744423,0
+IBM.US,D,19960506,000000,17.7608,17.7608,17.4094,17.5159,17728435.646175,0
+IBM.US,D,19960507,000000,17.5159,17.5539,17.2875,17.3265,14511618.325301,0
+IBM.US,D,19960508,000000,17.187,17.3529,16.9566,17.3265,21910183.809882,0
+IBM.US,D,19960509,000000,17.3079,17.634,17.3079,17.5159,14511013.768637,0
+IBM.US,D,19960510,000000,17.5763,17.7403,17.3734,17.4094,12719958.293137,0
+IBM.US,D,19960513,000000,17.4094,17.7608,17.3265,17.6154,13958837.328109,0
+IBM.US,D,19960514,000000,17.7208,17.8174,17.5978,17.7793,18998969.882903,0
+IBM.US,D,19960515,000000,17.8399,17.9853,17.7608,17.8399,16677672.102399,0
+IBM.US,D,19960516,000000,17.674,17.8858,17.6154,17.7793,16538868.966251,0
+IBM.US,D,19960517,000000,17.8399,18.2721,17.8399,18.1472,23461364.521656,0
+IBM.US,D,19960520,000000,18.3298,18.4166,18.1678,18.3493,14675984.986306,0
+IBM.US,D,19960521,000000,18.3132,18.3493,18.1278,18.1678,13100451.912348,0
+IBM.US,D,19960522,000000,18.1278,18.1678,17.9648,18.0673,13632532.47948,0
+IBM.US,D,19960523,000000,17.9853,18.0887,17.8858,17.8858,15850948.036429,0
+IBM.US,D,19960524,000000,17.9238,17.9853,17.674,17.7999,8541257.5048885,0
+IBM.US,D,19960528,000000,17.8858,17.9052,17.6554,17.7208,10492412.905883,0
+IBM.US,D,19960529,000000,17.634,17.7403,17.2875,17.4905,19852493.228538,0
+IBM.US,D,19960530,000000,17.4905,17.6154,17.3734,17.5539,15936788.934751,0
+IBM.US,D,19960531,000000,17.6154,17.7208,17.4524,17.4729,13704976.811987,0
+IBM.US,D,19960603,000000,17.4094,17.43,17.187,17.2465,10589822.354615,0
+IBM.US,D,19960604,000000,17.2465,17.4524,17.2465,17.3265,12102650.606398,0
+IBM.US,D,19960605,000000,17.3529,17.4094,17.144,17.1704,10884469.952142,0
+IBM.US,D,19960606,000000,17.1704,17.1704,16.5321,16.5701,36391357.071428,0
+IBM.US,D,19960607,000000,15.7963,16.6942,15.7368,16.658,44914968.69442,0
+IBM.US,D,19960610,000000,16.6942,16.899,16.5917,16.8015,18357919.514006,0
+IBM.US,D,19960611,000000,16.899,17.0835,16.7546,16.8815,16429293.583151,0
+IBM.US,D,19960612,000000,16.9566,17.0064,16.8201,16.8581,13004260.798996,0
+IBM.US,D,19960613,000000,16.8581,17.0425,16.658,16.899,12985386.334997,0
+IBM.US,D,19960614,000000,16.9206,17.0659,16.6346,16.6346,16512085.05667,0
+IBM.US,D,19960617,000000,16.6766,16.8201,16.5116,16.7732,11618058.477596,0
+IBM.US,D,19960618,000000,16.6942,16.7732,16.5701,16.5701,11654585.996199,0
+IBM.US,D,19960619,000000,16.658,16.8015,16.6161,16.7156,8702587.0371581,0
+IBM.US,D,19960620,000000,16.7361,16.7361,16.2686,16.4902,25201278.60203,0
+IBM.US,D,19960621,000000,16.4902,16.658,16.0841,16.1437,25715700.991198,0
+IBM.US,D,19960624,000000,16.3077,16.3857,16.1251,16.3077,15041867.80301,0
+IBM.US,D,19960625,000000,16.2686,16.3281,16.1808,16.3281,13522945.824984,0
+IBM.US,D,19960626,000000,16.3281,16.3857,16.1251,16.1437,15485675.924423,0
+IBM.US,D,19960627,000000,16.1027,16.3077,15.9798,16.1808,20234199.035096,0
+IBM.US,D,19960628,000000,16.2208,16.3477,16.1808,16.2022,14270540.596281,0
+IBM.US,D,19960701,000000,16.2413,16.7361,16.2208,16.6161,14778265.727212,0
+IBM.US,D,19960702,000000,16.5321,16.5701,16.3477,16.3681,12322420.274677,0
+IBM.US,D,19960703,000000,16.3281,16.3857,16.0559,16.1251,14799573.787954,0
+IBM.US,D,19960705,000000,16.0198,16.2413,15.9964,16.0198,10150886.55005,0
+IBM.US,D,19960708,000000,16.0559,16.2413,16.0559,16.1027,11225396.874672,0
+IBM.US,D,19960709,000000,16.1632,16.4072,16.1632,16.2022,12055165.242084,0
+IBM.US,D,19960710,000000,16.1632,16.2891,15.9964,16.1808,17357685.635985,0
+IBM.US,D,19960711,000000,15.9798,15.9798,15.4069,15.7114,35505581.140079,0
+IBM.US,D,19960712,000000,15.6509,15.7114,15.4869,15.5981,19629064.455431,0
+IBM.US,D,19960715,000000,15.4674,15.525,14.6896,14.8759,24836004.440678,0
+IBM.US,D,19960716,000000,15.0995,15.6714,14.6896,15.6714,37787916.780564,0
+IBM.US,D,19960717,000000,16.0198,16.0198,15.3883,15.4069,23069922.278783,0
+IBM.US,D,19960718,000000,15.4293,15.6509,15.243,15.4293,16263087.635345,0
+IBM.US,D,19960719,000000,15.4674,15.5943,15.3025,15.3415,12876417.557904,0
+IBM.US,D,19960722,000000,15.2849,15.2849,15.038,15.1395,10841251.323339,0
+IBM.US,D,19960723,000000,15.1395,15.2624,14.7316,14.7696,18963663.773697,0
+IBM.US,D,19960724,000000,14.673,15.158,14.5842,15.0184,22425214.854403,0
+IBM.US,D,19960725,000000,15.7114,16.985,15.5513,16.9566,54881391.685397,0
+IBM.US,D,19960726,000000,16.8815,17.0425,16.6346,17.0064,24292971.151196,0
+IBM.US,D,19960729,000000,16.9381,17.266,16.9206,17.144,20322470.456144,0
+IBM.US,D,19960730,000000,17.2309,17.674,16.985,17.5763,24307587.077064,0
+IBM.US,D,19960731,000000,17.5373,17.8174,17.5159,17.5978,21339752.832103,0
+IBM.US,D,19960801,000000,17.674,17.8399,17.5539,17.5539,18997752.572194,0
+IBM.US,D,19960802,000000,17.7403,17.9052,17.634,17.8174,13793853.814372,0
+IBM.US,D,19960805,000000,17.674,17.9052,17.674,17.8858,13095582.669518,0
+IBM.US,D,19960806,000000,17.8858,18.0233,17.7208,17.9433,21894353.647323,0
+IBM.US,D,19960807,000000,18.0038,18.4723,17.9648,18.4361,18671446.698895,0
+IBM.US,D,19960808,000000,18.2721,18.6392,18.2517,18.5757,17901941.359537,0
+IBM.US,D,19960809,000000,18.4967,18.6186,18.3493,18.3922,10634874.122187,0
+IBM.US,D,19960812,000000,18.3298,18.5347,18.2721,18.3493,11761124.250565,0
+IBM.US,D,19960813,000000,18.2721,18.4166,17.8574,17.9052,18164939.903343,0
+IBM.US,D,19960814,000000,17.9052,18.2517,17.9052,18.2068,15715793.758387,0
+IBM.US,D,19960815,000000,18.2721,18.2721,18.1278,18.1472,7041821.7202324,0
+IBM.US,D,19960816,000000,18.1678,18.2068,17.9853,18.0038,9203005.2298285,0
+IBM.US,D,19960819,000000,17.9853,18.0673,17.9238,18.0038,10735932.429025,0
+IBM.US,D,19960820,000000,18.0233,18.1278,18.0038,18.0887,6907889.8762591,0
+IBM.US,D,19960821,000000,18.0887,18.4576,18.0233,18.3727,10751758.492894,0
+IBM.US,D,19960822,000000,18.4576,18.6392,18.3922,18.4361,12554978.87809,0
+IBM.US,D,19960823,000000,18.3493,18.603,18.3298,18.4967,9395995.0872153,0
+IBM.US,D,19960826,000000,18.4967,18.5151,18.3727,18.4166,5562468.4882325,0
+IBM.US,D,19960827,000000,18.4361,18.4576,18.2068,18.2947,7335253.0317248,0
+IBM.US,D,19960828,000000,18.6616,18.9417,18.6392,18.8236,22570109.667449,0
+IBM.US,D,19960829,000000,18.844,18.9046,18.7591,18.844,13975276.14602,0
+IBM.US,D,19960830,000000,18.7591,18.8236,18.603,18.7191,9362509.8207093,0
+IBM.US,D,19960903,000000,18.5347,18.884,18.4234,18.8636,13439544.671438,0
+IBM.US,D,19960904,000000,18.8236,18.9241,18.7407,18.7591,8341578.5866446,0
+IBM.US,D,19960905,000000,18.6616,18.7407,18.4967,18.5151,10949616.568438,0
+IBM.US,D,19960906,000000,18.5757,18.9699,18.5757,18.9046,14668684.196077,0
+IBM.US,D,19960909,000000,18.9885,19.2705,18.9699,19.2501,15629949.786047,0
+IBM.US,D,19960910,000000,19.2501,19.5409,19.0695,19.3369,24429337.616585,0
+IBM.US,D,19960911,000000,19.1056,19.3574,19.1056,19.3164,13325091.848129,0
+IBM.US,D,19960912,000000,19.3164,19.3574,19.172,19.1905,13202730.603911,0
+IBM.US,D,19960913,000000,19.3369,20.1118,19.3369,19.9859,33538596.601198,0
+IBM.US,D,19960916,000000,19.9859,20.1899,19.9283,20.0942,16213782.453003,0
+IBM.US,D,19960917,000000,20.1323,20.2377,19.8873,20.2377,20087482.354678,0
+IBM.US,D,19960918,000000,20.3548,20.5002,20.1323,20.3763,21450544.501239,0
+IBM.US,D,19960919,000000,20.3324,20.4787,20.1323,20.2191,12500186.575513,0
+IBM.US,D,19960920,000000,20.2377,20.4407,20.1118,20.1323,18631874.878851,0
+IBM.US,D,19960923,000000,20.0074,20.4211,19.9859,20.3324,10296999.698477,0
+IBM.US,D,19960924,000000,20.3324,20.7686,20.2992,20.3148,22805098.793589,0
+IBM.US,D,19960925,000000,20.3763,20.7686,20.3763,20.7032,16397018.454646,0
+IBM.US,D,19960926,000000,20.6651,20.9345,20.3148,20.3548,19335022.43924,0
+IBM.US,D,19960927,000000,20.4211,20.5392,20.2992,20.4211,7988484.7050741,0
+IBM.US,D,19960930,000000,20.4407,20.8086,20.3148,20.3763,11350189.666288,0
+IBM.US,D,19961001,000000,20.2992,20.5002,20.1528,20.2533,14893937.910574,0
+IBM.US,D,19961002,000000,20.3324,20.6036,20.2992,20.6036,12256066.594397,0
+IBM.US,D,19961003,000000,20.588,20.6651,20.3987,20.4593,11232699.714245,0
+IBM.US,D,19961004,000000,20.6036,20.8086,20.5578,20.7237,14016064.252099,0
+IBM.US,D,19961007,000000,20.7686,20.9531,20.7686,20.9345,11173647.848865,0
+IBM.US,D,19961008,000000,20.9531,21.1961,20.8877,21.0136,19160906.021181,0
+IBM.US,D,19961009,000000,21.116,21.1745,20.6417,20.6651,14625457.369895,0
+IBM.US,D,19961010,000000,20.5392,20.9531,20.5392,20.9053,13688534.920058,0
+IBM.US,D,19961011,000000,21.0292,21.3004,20.993,21.2546,17400915.536185,0
+IBM.US,D,19961014,000000,21.2546,21.2742,21.1385,21.2742,8528474.7177878,0
+IBM.US,D,19961015,000000,21.4009,21.4869,21.0516,21.1961,17435002.285338,0
+IBM.US,D,19961016,000000,21.1961,21.1961,20.8486,20.8877,11418984.116017,0
+IBM.US,D,19961017,000000,21.073,21.1385,20.5002,20.5578,13000001.236192,0
+IBM.US,D,19961018,000000,20.5392,21.1961,20.2992,21.1745,21147375.728759,0
+IBM.US,D,19961021,000000,20.9531,22.1573,20.7481,21.3004,50737998.031027,0
+IBM.US,D,19961022,000000,21.2165,21.4009,20.6651,20.791,18259295.828583,0
+IBM.US,D,19961023,000000,20.7032,21.2546,20.6417,21.1579,18315306.466539,0
+IBM.US,D,19961024,000000,21.1961,21.237,20.8486,20.8486,10918565.923347,0
+IBM.US,D,19961025,000000,20.6827,20.9531,20.6827,20.7032,9895194.9445058,0
+IBM.US,D,19961028,000000,20.7237,20.9725,20.7032,20.8486,11247310.516751,0
+IBM.US,D,19961029,000000,20.8672,20.9053,20.4787,20.5578,15417485.006686,0
+IBM.US,D,19961030,000000,20.588,20.8672,20.588,20.6827,12677953.901023,0
+IBM.US,D,19961031,000000,20.7032,21.1385,20.6036,21.116,12975040.218655,0
+IBM.US,D,19961101,000000,21.0916,21.2165,20.8086,20.8672,12585416.769138,0
+IBM.US,D,19961104,000000,20.8486,21.1745,20.8486,21.073,9297979.0324737,0
+IBM.US,D,19961105,000000,21.237,21.5259,21.1579,21.321,17831935.747134,0
+IBM.US,D,19961106,000000,21.3805,21.9123,21.321,21.8353,17571983.554114,0
+IBM.US,D,19961107,000000,21.7874,22.1163,21.7308,21.8929,21195470.773099,0
+IBM.US,D,19961108,000000,21.8353,22.0158,21.7494,21.9904,9554271.0959931,0
+IBM.US,D,19961111,000000,21.9904,22.0773,21.9309,22.0158,8700762.0957692,0
+IBM.US,D,19961112,000000,22.0949,22.2227,21.765,21.8099,16583919.709151,0
+IBM.US,D,19961113,000000,21.8538,22.2412,21.8099,22.0578,14563972.932446,0
+IBM.US,D,19961114,000000,22.0382,22.5242,22.0382,22.4052,16890748.611131,0
+IBM.US,D,19961115,000000,22.5242,23.8155,22.4832,23.7315,47508389.725674,0
+IBM.US,D,19961118,000000,23.6934,24.5541,23.4055,24.0213,35170139.288438,0
+IBM.US,D,19961119,000000,24.0419,25.3466,23.9842,25.2227,36707319.902404,0
+IBM.US,D,19961120,000000,25.1046,26.0249,24.9406,24.9797,50143824.371091,0
+IBM.US,D,19961121,000000,25.0665,25.3466,24.9602,25.2227,28315213.69935,0
+IBM.US,D,19961122,000000,25.2227,26.0073,25.2227,25.941,24853663.643315,0
+IBM.US,D,19961125,000000,25.8804,25.941,25.5535,25.8034,17246891.917505,0
+IBM.US,D,19961126,000000,25.7829,26.3138,25.698,25.8629,33576952.135207,0
+IBM.US,D,19961127,000000,25.901,26.2309,25.8209,25.8804,17044166.648475,0
+IBM.US,D,19961129,000000,25.8804,26.1206,25.8804,26.0864,5669617.447297,0
+IBM.US,D,19961202,000000,26.1206,26.7588,26.1206,26.6797,20187321.301463,0
+IBM.US,D,19961203,000000,26.7832,27.1697,26.6164,26.6164,28477758.492982,0
+IBM.US,D,19961204,000000,26.6573,26.8388,26.0464,26.5187,27013632.91622,0
+IBM.US,D,19961205,000000,26.4133,26.6164,25.9214,25.941,18484543.395045,0
+IBM.US,D,19961206,000000,25.2071,25.8629,25.1046,25.4745,36742627.036282,0
+IBM.US,D,19961209,000000,25.6364,26.2084,25.5731,26.1879,16862745.341498,0
+IBM.US,D,19961210,000000,26.4299,26.4983,25.8209,25.8209,18832777.255837,0
+IBM.US,D,19961211,000000,25.411,25.9654,25.1652,25.5535,35651081.534462,0
+IBM.US,D,19961212,000000,25.8804,25.941,24.7971,24.8167,21947321.00851,0
+IBM.US,D,19961213,000000,24.9212,25.3466,24.8821,25.0207,23685402.974789,0
+IBM.US,D,19961216,000000,25.0393,25.0871,24.1004,24.3229,21882177.466231,0
+IBM.US,D,19961217,000000,24.2849,25.1456,24.1189,24.8567,24476824.005571,0
+IBM.US,D,19961218,000000,24.9602,26.0249,24.9406,25.9654,21982020.511706,0
+IBM.US,D,19961219,000000,26.1528,26.1528,25.7351,25.8804,20720006.42526,0
+IBM.US,D,19961220,000000,25.8804,25.9214,25.2227,25.3086,25454535.586159,0
+IBM.US,D,19961223,000000,25.2071,25.4354,25.0002,25.2481,13290996.901597,0
+IBM.US,D,19961224,000000,25.2227,25.5331,25.2227,25.4931,4048424.9750869,0
+IBM.US,D,19961226,000000,25.7575,25.9214,25.3866,25.4931,6890229.6489502,0
+IBM.US,D,19961227,000000,25.4745,25.4745,25.1261,25.3866,7684701.1292067,0
+IBM.US,D,19961230,000000,25.411,25.454,25.1456,25.1456,6343542.3780008,0
+IBM.US,D,19961231,000000,25.1652,25.4354,24.6986,24.7971,10729237.220133,0
+IBM.US,D,19970102,000000,25.1652,25.2685,24.5932,25.0871,25553763.828247,0
+IBM.US,D,19970103,000000,25.3681,26.0464,25.3466,26.0464,19679594.121187,0
+IBM.US,D,19970106,000000,26.0864,26.7431,25.941,26.3938,29289272.323143,0
+IBM.US,D,19970107,000000,26.3333,26.8017,26.0864,26.7431,16043320.016411,0
+IBM.US,D,19970108,000000,26.869,26.8856,26.0464,26.1723,17803321.772803,0
+IBM.US,D,19970109,000000,26.1528,26.5187,25.9214,26.4983,19217524.289818,0
+IBM.US,D,19970110,000000,26.2679,26.8388,26.2084,26.6797,26635574.943096,0
+IBM.US,D,19970113,000000,26.6797,27.2155,26.6388,26.8174,23819939.375427,0
+IBM.US,D,19970114,000000,27.0047,27.4361,26.9276,27.3384,17938472.976828,0
+IBM.US,D,19970115,000000,27.237,27.5562,26.7431,26.9481,26958229.908947,0
+IBM.US,D,19970116,000000,26.9627,27.2936,26.7247,27.0916,21149200.670148,0
+IBM.US,D,19970117,000000,27.0243,27.1296,26.8174,27.0486,13497986.856792,0
+IBM.US,D,19970120,000000,26.9871,27.4361,26.9276,27.3326,16294141.354453,0
+IBM.US,D,19970121,000000,27.237,27.844,27.237,27.4966,22819104.014758,0
+IBM.US,D,19970122,000000,26.0249,26.1879,25.3681,25.8629,74857466.542879,0
+IBM.US,D,19970123,000000,26.0073,26.2309,24.6528,24.8372,51446016.883591,0
+IBM.US,D,19970124,000000,24.8567,25.2071,24.3883,24.6313,49885089.488778,0
+IBM.US,D,19970127,000000,24.7747,24.8372,23.7315,23.8564,36077231.477909,0
+IBM.US,D,19970128,000000,24.5337,25.2481,24.3229,24.6722,49168546.387246,0
+IBM.US,D,19970129,000000,25.1261,25.657,24.9406,25.5984,28406527.372493,0
+IBM.US,D,19970130,000000,25.8209,25.901,25.4931,25.7351,27845842.053081,0
+IBM.US,D,19970131,000000,25.8034,25.8424,25.5535,25.6775,17602417.346473,0
+IBM.US,D,19970203,000000,25.7575,25.7575,25.2919,25.3466,16131591.437459,0
+IBM.US,D,19970204,000000,25.331,25.331,24.6722,25.1456,20614689.580291,0
+IBM.US,D,19970205,000000,25.1456,25.1456,23.8155,24.3493,33601300.3987,0
+IBM.US,D,19970206,000000,24.3883,24.5054,23.8155,23.8974,31623962.570773,0
+IBM.US,D,19970207,000000,24.3033,24.5541,23.8779,24.3493,30145830.74817,0
+IBM.US,D,19970210,000000,24.3493,24.3493,23.2416,23.3655,32817792.91219,0
+IBM.US,D,19970211,000000,23.471,23.7735,23.1001,23.7735,32783701.039674,0
+IBM.US,D,19970212,000000,23.5665,24.0008,23.4055,23.7315,28179454.864643,0
+IBM.US,D,19970213,000000,23.752,24.2468,23.752,23.955,24125554.040716,0
+IBM.US,D,19970214,000000,23.955,24.1844,23.5665,23.7315,20849065.952386,0
+IBM.US,D,19970218,000000,23.8155,23.8155,23.4221,23.7735,16347105.641623,0
+IBM.US,D,19970219,000000,23.7735,23.8779,23.4055,23.508,20469191.235252,0
+IBM.US,D,19970220,000000,23.4221,23.4894,22.9576,23.1205,21812777.435167,0
+IBM.US,D,19970221,000000,23.0356,23.0561,22.4462,22.5242,38405220.368614,0
+IBM.US,D,19970224,000000,22.5242,23.5665,22.5028,23.55,26072445.780218,0
+IBM.US,D,19970225,000000,23.6349,24.2253,23.5891,23.9842,25559239.677085,0
+IBM.US,D,19970226,000000,24.0603,24.1394,23.5665,24.0419,22344853.903609,0
+IBM.US,D,19970227,000000,24.0419,24.0419,23.4055,23.4055,10788891.592832,0
+IBM.US,D,19970228,000000,23.4221,23.8564,23.0171,23.5305,18662923.474598,0
+IBM.US,D,19970303,000000,23.5305,24.0213,23.508,23.752,20113661.707594,0
+IBM.US,D,19970304,000000,23.8379,24.0213,23.3245,23.713,18648311.647419,0
+IBM.US,D,19970305,000000,23.8779,23.9842,23.6349,23.8155,12183018.729898,0
+IBM.US,D,19970306,000000,23.8379,24.3883,23.673,24.0008,22497052.580901,0
+IBM.US,D,19970307,000000,24.1004,24.1687,23.5891,23.6934,16174210.63296,0
+IBM.US,D,19970310,000000,23.6934,24.0603,23.6349,23.9179,12436268.541321,0
+IBM.US,D,19970311,000000,23.955,24.5054,23.8974,23.8974,20428403.129173,0
+IBM.US,D,19970312,000000,23.8974,24.1004,23.5891,23.713,17210965.881549,0
+IBM.US,D,19970313,000000,23.6934,23.9344,23.2845,23.386,18493680.398058,0
+IBM.US,D,19970314,000000,23.508,23.6349,23.264,23.508,12213450.472912,0
+IBM.US,D,19970317,000000,23.3655,23.4221,22.4832,22.8327,31013959.772951,0
+IBM.US,D,19970318,000000,22.8903,23.0356,22.5701,22.8122,22136050.278421,0
+IBM.US,D,19970319,000000,22.6872,22.7078,22.2412,22.5701,25078304.603769,0
+IBM.US,D,19970320,000000,22.5887,22.8717,22.3379,22.4052,22684555.318053,0
+IBM.US,D,19970321,000000,22.4052,22.4462,21.6235,21.685,39798123.022265,0
+IBM.US,D,19970324,000000,21.7094,22.4052,21.2742,22.3837,27420907.370996,0
+IBM.US,D,19970325,000000,22.4052,22.6473,22.0578,22.2412,21059712.963065,0
+IBM.US,D,19970326,000000,22.3379,23.1001,22.1798,22.9576,21398197.066801,0
+IBM.US,D,19970327,000000,22.9966,23.1791,22.2812,22.4247,19529836.213344,0
+IBM.US,D,19970331,000000,22.4648,22.8327,21.9904,22.4648,23602604.328563,0
+IBM.US,D,19970401,000000,22.4247,22.5516,22.2032,22.3837,17833762.737868,0
+IBM.US,D,19970402,000000,22.4052,22.4832,21.8099,21.8929,21538826.16901,0
+IBM.US,D,19970403,000000,21.602,21.6518,21.0916,21.4654,32780045.008863,0
+IBM.US,D,19970404,000000,20.8272,21.4654,20.8086,21.1579,38058825.794623,0
+IBM.US,D,19970407,000000,21.4009,21.8538,21.36,21.685,16239956.682559,0
+IBM.US,D,19970408,000000,21.6518,22.4052,21.6518,22.3661,16485903.654409,0
+IBM.US,D,19970409,000000,22.5887,22.5887,21.765,21.7874,20978131.627546,0
+IBM.US,D,19970410,000000,21.8929,22.0773,21.7494,21.765,15116750.855622,0
+IBM.US,D,19970411,000000,21.6518,22.0578,21.5054,21.8353,25195186.925131,0
+IBM.US,D,19970414,000000,22.0158,22.4052,21.8099,22.3379,16037842.118227,0
+IBM.US,D,19970415,000000,22.6872,22.7516,21.9904,22.5701,23936830.918841,0
+IBM.US,D,19970416,000000,22.4832,22.6473,22.2227,22.5028,11233916.00028,0
+IBM.US,D,19970417,000000,22.4832,22.8717,22.3837,22.5516,16163858.368585,0
+IBM.US,D,19970418,000000,22.5887,22.9381,22.5516,22.8717,14265052.451374,0
+IBM.US,D,19970421,000000,22.8521,23.1205,22.3661,22.4832,14347248.590279,0
+IBM.US,D,19970422,000000,22.4648,22.9381,22.0578,22.9185,18398706.595412,0
+IBM.US,D,19970423,000000,22.9185,23.5305,22.7516,23.3079,23846731.482386,0
+IBM.US,D,19970424,000000,24.6313,25.698,24.6313,25.1456,64891037.403868,0
+IBM.US,D,19970425,000000,24.9212,25.0207,24.6528,24.6722,18294000.455141,0
+IBM.US,D,19970428,000000,24.4898,24.8372,24.4098,24.6147,15195283.791009,0
+IBM.US,D,19970429,000000,24.9406,26.0249,24.8821,25.9214,28156320.83784,0
+IBM.US,D,19970430,000000,25.8424,26.3762,25.7351,26.2679,27872630.061351,0
+IBM.US,D,19970501,000000,26.2679,26.4533,26.0864,26.4133,18222768.309981,0
+IBM.US,D,19970502,000000,26.3528,26.6573,26.1723,26.5363,18463852.187035,0
+IBM.US,D,19970505,000000,26.6573,27.2155,26.6164,27.1843,18897302.92071,0
+IBM.US,D,19970506,000000,27.1492,27.399,26.9481,27.0916,20073478.158179,0
+IBM.US,D,19970507,000000,26.9042,27.315,26.5363,26.5363,17292549.266413,0
+IBM.US,D,19970508,000000,26.8388,27.7005,26.7588,27.399,29174817.45049,0
+IBM.US,D,19970509,000000,27.6206,27.7005,27.2731,27.4166,17879412.91407,0
+IBM.US,D,19970512,000000,27.5386,28.3964,27.5151,28.3964,22799621.920078,0
+IBM.US,D,19970513,000000,28.6004,28.9898,28.3769,28.4199,34471252.315525,0
+IBM.US,D,19970514,000000,28.5232,28.6491,28.1339,28.4559,20991526.144018,0
+IBM.US,D,19970515,000000,28.5047,28.7448,28.3398,28.4559,16656975.771028,0
+IBM.US,D,19970516,000000,28.3164,28.4393,27.764,27.8246,21455421.941447,0
+IBM.US,D,19970519,000000,27.808,27.887,27.315,27.6206,14755128.626392,0
+IBM.US,D,19970520,000000,27.5815,28.7263,27.5562,28.4393,19070809.658744,0
+IBM.US,D,19970521,000000,28.6004,29.0336,28.5398,28.6657,19300321.911371,0
+IBM.US,D,19970522,000000,28.6657,28.8062,28.2344,28.2344,11003191.560307,0
+IBM.US,D,19970523,000000,28.3769,28.6199,28.3398,28.3769,10525896.123044,0
+IBM.US,D,19970527,000000,28.4823,29.3362,28.4823,29.3362,19710639.642916,0
+IBM.US,D,19970528,000000,29.6251,30.073,28.9683,29.4992,27241320.227459,0
+IBM.US,D,19970529,000000,29.4621,29.4621,28.6491,28.7263,17576244.14159,0
+IBM.US,D,19970530,000000,27.8246,28.8902,27.6615,28.3164,20535550.038893,0
+IBM.US,D,19970602,000000,28.7263,28.7662,28.3583,28.5232,10058048.164504,0
+IBM.US,D,19970603,000000,28.2734,28.3583,27.5386,27.6206,14957550.592418,0
+IBM.US,D,19970604,000000,27.8246,28.0324,26.7588,27.2936,13902223.158161,0
+IBM.US,D,19970605,000000,27.4966,27.7884,26.8856,27.1296,11162080.323128,0
+IBM.US,D,19970606,000000,27.3326,28.1534,27.0486,28.0324,13948486.088405,0
+IBM.US,D,19970609,000000,28.1534,28.6863,28.0324,28.4393,11011408.407582,0
+IBM.US,D,19970610,000000,28.5232,28.7662,27.9885,28.2344,11604063.503151,0
+IBM.US,D,19970611,000000,28.2344,28.6004,28.1934,28.5232,9523231.7222974,0
+IBM.US,D,19970612,000000,28.2344,28.9312,27.9885,28.8521,11552620.854364,0
+IBM.US,D,19970613,000000,28.8902,29.3841,28.8521,29.1313,12969866.648149,0
+IBM.US,D,19970616,000000,29.0561,29.4621,29.0152,29.2201,8124241.4904363,0
+IBM.US,D,19970617,000000,29.3841,29.7051,29.1313,29.4201,12099303.001953,0
+IBM.US,D,19970618,000000,29.2572,29.3001,28.8902,29.1313,8840783.5672968,0
+IBM.US,D,19970619,000000,29.1713,29.7051,29.1713,29.3362,9224620.6922644,0
+IBM.US,D,19970620,000000,29.4201,30.0993,29.3841,29.4201,20765971.175862,0
+IBM.US,D,19970623,000000,29.4201,29.912,28.6863,28.7263,14122300.228132,0
+IBM.US,D,19970624,000000,29.3841,30.196,29.3001,30.0545,16232957.145991,0
+IBM.US,D,19970625,000000,30.073,30.6908,29.912,30.073,14603242.474156,0
+IBM.US,D,19970626,000000,30.0545,30.4224,29.548,29.6651,12412529.957854,0
+IBM.US,D,19970627,000000,29.8729,30.1169,29.8495,29.8729,7215935.064275,0
+IBM.US,D,19970630,000000,30.196,30.2838,29.4992,29.548,10330783.144626,0
+IBM.US,D,19970701,000000,29.548,30.196,29.4992,30.0545,7992745.2925503,0
+IBM.US,D,19970702,000000,29.993,30.6508,29.993,30.5835,8154374.0291352,0
+IBM.US,D,19970703,000000,31.0587,31.1377,30.8733,31.0382,9667812.9856163,0
+IBM.US,D,19970707,000000,31.0967,31.2627,30.7688,30.9338,9817577.0414927,0
+IBM.US,D,19970708,000000,30.9338,31.3475,30.9338,31.3475,7822586.1589622,0
+IBM.US,D,19970709,000000,31.4266,31.6521,31.2042,31.4872,13490381.738888,0
+IBM.US,D,19970710,000000,30.9982,31.4872,30.7884,31.3475,9732953.453878,0
+IBM.US,D,19970711,000000,31.3681,31.8804,31.3037,31.3475,10480543.101813,0
+IBM.US,D,19970714,000000,31.3037,31.5721,30.7688,31.1836,9814839.1170733,0
+IBM.US,D,19970715,000000,31.0587,31.5037,30.5659,31.4266,11385197.595852,0
+IBM.US,D,19970716,000000,31.3475,32.0815,31.2236,31.9576,16394588.956592,0
+IBM.US,D,19970717,000000,32.0171,33.3063,31.7955,32.6163,24009276.276019,0
+IBM.US,D,19970718,000000,32.7344,34.4539,32.7344,34.2041,35270281.538229,0
+IBM.US,D,19970721,000000,34.4539,34.8072,33.4497,33.9631,24974197.8968,0
+IBM.US,D,19970722,000000,32.8974,33.882,32.5313,33.7229,28025132.041647,0
+IBM.US,D,19970723,000000,34.167,35.0278,33.7767,34.4169,16732464.404975,0
+IBM.US,D,19970724,000000,34.5808,35.5021,34.2041,35.2962,15530728.716666,0
+IBM.US,D,19970725,000000,35.3352,35.5021,34.5808,35.0278,11155989.670901,0
+IBM.US,D,19970728,000000,34.8618,34.9877,34.3134,34.371,9896412.2552133,0
+IBM.US,D,19970729,000000,34.2041,34.2499,33.6342,33.6781,13147629.874968,0
+IBM.US,D,19970730,000000,33.6781,34.6999,33.6781,34.6999,13245642.855694,0
+IBM.US,D,19970731,000000,34.7379,35.0278,34.371,34.6208,10477496.751027,0
+IBM.US,D,19970801,000000,34.532,34.6784,33.8167,34.2919,12181187.640476,0
+IBM.US,D,19970804,000000,34.2325,34.8618,34.1465,34.7828,9257801.6310935,0
+IBM.US,D,19970805,000000,34.8618,35.3352,34.8618,34.8618,8177510.1052832,0
+IBM.US,D,19970806,000000,34.8414,35.8202,34.6384,35.3147,12669131.472412,0
+IBM.US,D,19970807,000000,35.5196,35.7617,34.9877,35.1527,9852885.200043,0
+IBM.US,D,19970808,000000,34.8072,35.0658,34.0489,34.4539,11678631.981361,0
+IBM.US,D,19970811,000000,34.2919,34.4735,33.7229,33.7229,10308257.773176,0
+IBM.US,D,19970812,000000,33.8362,34.5808,33.7229,33.8654,10668353.240659,0
+IBM.US,D,19970813,000000,34.6384,34.6999,33.6342,34.167,15615345.131575,0
+IBM.US,D,19970814,000000,34.2325,34.4169,33.5942,33.924,10299131.016887,0
+IBM.US,D,19970815,000000,33.8167,34.2119,32.6963,32.7119,14009977.698561,0
+IBM.US,D,19970818,000000,33.0633,34.089,32.6368,34.0489,15142622.806844,0
+IBM.US,D,19970819,000000,34.2919,35.3566,34.126,35.3352,14584671.313161,0
+IBM.US,D,19970820,000000,35.2317,35.5021,34.7379,35.3566,13840432.343689,0
+IBM.US,D,19970821,000000,35.1907,35.3352,34.4539,34.6208,9919551.4053782,0
+IBM.US,D,19970822,000000,33.5571,34.9048,33.5327,34.8228,13479422.868503,0
+IBM.US,D,19970825,000000,34.8228,35.0278,34.2119,34.371,7578767.4315051,0
+IBM.US,D,19970826,000000,33.8362,34.167,33.7395,33.8167,9096771.3031393,0
+IBM.US,D,19970827,000000,33.7767,34.3134,33.5571,34.0021,8442331.5411333,0
+IBM.US,D,19970828,000000,33.6342,34.0021,33.0633,33.1023,8675190.3735341,0
+IBM.US,D,19970829,000000,32.9188,33.6781,32.8906,33.1862,11432989.337187,0
+IBM.US,D,19970902,000000,33.1862,34.1465,33.1492,34.0665,13829471.423961,0
+IBM.US,D,19970903,000000,33.9816,34.4169,33.882,33.9035,10685096.386247,0
+IBM.US,D,19970904,000000,33.9035,34.2325,33.7229,33.9631,7651520.1903776,0
+IBM.US,D,19970905,000000,34.3496,34.4539,33.9035,33.924,8167463.1932573,0
+IBM.US,D,19970908,000000,34.0216,34.1465,33.5942,33.6781,7863066.8633469,0
+IBM.US,D,19970909,000000,33.7229,34.0489,32.7344,32.7344,17551586.427058,0
+IBM.US,D,19970910,000000,32.7344,32.7519,31.4656,31.7526,26121152.553929,0
+IBM.US,D,19970911,000000,31.7526,32.2034,31.5915,32.0815,17890069.506122,0
+IBM.US,D,19970912,000000,32.0629,32.0815,31.737,31.9975,10027300.822418,0
+IBM.US,D,19970915,000000,32.1244,32.4709,31.4656,31.5037,8135812.0901911,0
+IBM.US,D,19970916,000000,31.8327,32.8974,31.5525,32.6163,14609324.929004,0
+IBM.US,D,19970917,000000,32.8163,33.1492,32.4036,32.6163,10621476.531698,0
+IBM.US,D,19970918,000000,32.7821,32.8163,32.3235,32.3235,11349280.781948,0
+IBM.US,D,19970919,000000,32.385,32.6163,32.182,32.4904,10489976.235123,0
+IBM.US,D,19970922,000000,33.3932,34.4169,33.3932,34.0021,21122416.760567,0
+IBM.US,D,19970923,000000,34.0665,34.371,33.6342,33.8011,12614636.324806,0
+IBM.US,D,19970924,000000,34.0021,34.1865,33.2057,33.2477,9316547.1194517,0
+IBM.US,D,19970925,000000,33.2867,33.7229,33.1208,33.2653,7494142.819218,0
+IBM.US,D,19970926,000000,33.6546,33.7767,33.3716,33.5942,6478693.5820262,0
+IBM.US,D,19970929,000000,33.5151,34.4169,33.3932,34.371,9054464.6326934,0
+IBM.US,D,19970930,000000,34.2919,35.1713,33.924,34.6999,18982536.188351,0
+IBM.US,D,19971001,000000,34.7379,34.8414,33.7767,33.882,11520044.4722,0
+IBM.US,D,19971002,000000,33.9816,34.2325,33.7229,34.2325,6826616.9671067,0
+IBM.US,D,19971003,000000,34.9877,35.1127,33.882,34.1465,12470358.364492,0
+IBM.US,D,19971006,000000,34.3954,34.4539,34.167,34.3134,7458837.7346846,0
+IBM.US,D,19971007,000000,34.8618,35.0658,34.6784,34.9683,12241154.53823,0
+IBM.US,D,19971008,000000,34.9683,34.9877,34.2119,34.4539,12472488.65823,0
+IBM.US,D,19971009,000000,34.1465,34.6384,34.1084,34.2499,6885361.4307927,0
+IBM.US,D,19971010,000000,34.167,34.4959,34.089,34.3496,5002690.0038164,0
+IBM.US,D,19971013,000000,34.532,34.532,34.0665,34.2119,2958999.5202813,0
+IBM.US,D,19971014,000000,34.0665,34.089,33.4116,33.8167,8015572.9423321,0
+IBM.US,D,19971015,000000,33.4292,33.6781,33.1862,33.2867,8368360.4468811,0
+IBM.US,D,19971016,000000,33.5151,33.6127,32.4514,32.6963,10265945.979368,0
+IBM.US,D,19971017,000000,32.1244,32.3674,31.1836,31.2402,21996023.683531,0
+IBM.US,D,19971020,000000,31.3681,31.9975,30.9338,31.9194,17439572.323853,0
+IBM.US,D,19971021,000000,33.2653,34.4959,33.0633,34.4373,26611830.211595,0
+IBM.US,D,19971022,000000,34.4539,34.6784,34.126,34.4169,13207901.1004,0
+IBM.US,D,19971023,000000,33.3932,34.0021,32.7519,32.8612,21091064.861816,0
+IBM.US,D,19971024,000000,33.4702,33.6546,31.7174,32.0815,28083572.177657,0
+IBM.US,D,19971027,000000,31.8327,32.2883,29.4201,29.4621,21734246.549123,0
+IBM.US,D,19971028,000000,29.1313,32.7119,29.0152,32.5313,38227457.141794,0
+IBM.US,D,19971029,000000,32.7344,33.4702,32.0385,32.1615,26128461.541535,0
+IBM.US,D,19971030,000000,31.5915,32.5313,31.2832,31.3681,19451907.83462,0
+IBM.US,D,19971031,000000,32.2034,32.4709,31.6091,32.2464,12037509.113464,0
+IBM.US,D,19971103,000000,32.4514,33.4497,32.4514,33.2653,13194202.256252,0
+IBM.US,D,19971104,000000,33.1023,33.6342,33.0417,33.3716,10633039.958747,0
+IBM.US,D,19971105,000000,33.5571,34.0216,33.2477,33.6342,9904935.4795101,0
+IBM.US,D,19971106,000000,33.5942,33.7767,33.0837,33.0837,9363421.7790675,0
+IBM.US,D,19971107,000000,32.4036,32.8778,32.1615,32.5685,13780159.068912,0
+IBM.US,D,19971110,000000,32.9852,33.0037,31.9576,31.979,11445464.722593,0
+IBM.US,D,19971111,000000,32.1244,32.7344,32.0629,32.4036,8565610.8917439,0
+IBM.US,D,19971112,000000,32.2034,32.5685,31.5915,31.6296,12513886.444334,0
+IBM.US,D,19971113,000000,31.9194,32.5313,31.1836,32.4514,15737403.072789,0
+IBM.US,D,19971114,000000,32.7119,33.4116,32.4514,33.2262,14669904.580802,0
+IBM.US,D,19971117,000000,33.7229,34.331,33.6781,33.882,13682449.391193,0
+IBM.US,D,19971118,000000,33.9425,34.167,33.3932,33.4292,9693078.3308301,0
+IBM.US,D,19971119,000000,33.3932,34.0216,33.3121,33.7395,11184907.972909,0
+IBM.US,D,19971120,000000,34.0665,34.371,33.8011,34.2919,10209638.186442,0
+IBM.US,D,19971121,000000,34.4539,34.8228,34.371,34.5535,14453174.090603,0
+IBM.US,D,19971124,000000,34.3496,34.6208,33.7229,33.7571,10353001.114381,0
+IBM.US,D,19971125,000000,34.089,35.1907,34.0021,35.1527,15564510.113471,0
+IBM.US,D,19971126,000000,35.1907,35.9676,35.1527,35.9285,14981907.053289,0
+IBM.US,D,19971128,000000,35.7265,35.9852,35.7265,35.8505,4513226.5828409,0
+IBM.US,D,19971201,000000,36.0125,37.0977,35.9676,36.844,17699520.418184,0
+IBM.US,D,19971202,000000,36.7025,36.7278,36.195,36.2545,10738968.533087,0
+IBM.US,D,19971203,000000,36.1687,36.5454,35.6807,36.1315,14945073.157665,0
+IBM.US,D,19971204,000000,36.2184,36.4409,35.6397,35.7617,10931050.530805,0
+IBM.US,D,19971205,000000,35.8505,36.9533,35.6807,36.7474,10548729.920859,0
+IBM.US,D,19971208,000000,36.9533,37.1573,36.5854,36.9533,9397212.3979227,0
+IBM.US,D,19971209,000000,36.4975,36.7474,36.0125,36.1315,11037276.260115,0
+IBM.US,D,19971210,000000,35.827,35.8876,34.5174,34.8618,17472750.188665,0
+IBM.US,D,19971211,000000,33.7229,34.0216,33.1862,33.2653,22524449.244525,0
+IBM.US,D,19971212,000000,33.7229,33.8654,31.5525,32.8612,24615320.764697,0
+IBM.US,D,19971215,000000,33.2262,33.3716,31.7526,33.0223,17797537.497598,0
+IBM.US,D,19971216,000000,33.1023,34.4539,33.1023,33.9631,13964926.955662,0
+IBM.US,D,19971217,000000,34.371,34.532,33.3521,33.3932,13423106.878199,0
+IBM.US,D,19971218,000000,33.4497,33.6995,32.4036,32.7344,15730404.560893,0
+IBM.US,D,19971219,000000,32.4904,33.6995,31.7526,33.4292,20749533.382622,0
+IBM.US,D,19971222,000000,34.2919,34.2919,33.0223,33.5756,11788823.192522,0
+IBM.US,D,19971223,000000,33.5327,34.089,32.2883,32.2883,8978365.2940477,0
+IBM.US,D,19971224,000000,32.7821,33.0037,32.4036,32.4514,6270487.3407961,0
+IBM.US,D,19971226,000000,32.5313,33.3121,32.4904,33.2867,3254262.9458687,0
+IBM.US,D,19971229,000000,33.6781,33.9425,33.6342,33.6342,7023250.5592374,0
+IBM.US,D,19971230,000000,33.9425,34.532,33.6995,33.7571,10830290.40361,0
+IBM.US,D,19971231,000000,34.0489,34.4373,33.7767,34.2499,8329704.6838853,0
+IBM.US,D,19980102,000000,34.2119,34.6208,34.0665,34.5808,8020743.4388219,0
+IBM.US,D,19980105,000000,34.5535,34.9683,34.371,34.8414,15271380.055638,0
+IBM.US,D,19980106,000000,34.4959,35.0854,34.3954,34.4539,10822985.514692,0
+IBM.US,D,19980107,000000,34.371,34.371,33.5942,34.126,13113846.428819,0
+IBM.US,D,19980108,000000,33.882,34.532,33.6995,34.1084,12356513.171864,0
+IBM.US,D,19980109,000000,34.1465,34.331,32.5313,32.7519,21863911.657586,0
+IBM.US,D,19980112,000000,32.1615,33.1023,31.9194,32.7821,19513700.698436,0
+IBM.US,D,19980113,000000,32.9188,33.5327,32.8388,33.4292,10393486.942127,0
+IBM.US,D,19980114,000000,33.882,34.0489,33.1492,33.5942,13014003.383344,0
+IBM.US,D,19980115,000000,33.7767,34.3496,33.5151,33.8654,19242790.659704,0
+IBM.US,D,19980116,000000,34.331,34.4373,34.2119,34.371,12751314.290577,0
+IBM.US,D,19980120,000000,34.4373,35.4806,34.2685,35.4806,15130140.24873,0
+IBM.US,D,19980121,000000,32.8163,33.3932,32.6163,32.7821,42334321.228217,0
+IBM.US,D,19980122,000000,32.6748,32.9393,32.2464,32.5313,20039690.613341,0
+IBM.US,D,19980123,000000,32.6748,32.7344,32.385,32.4709,11906317.243255,0
+IBM.US,D,19980126,000000,32.4904,32.7119,32.0815,32.1244,8547040.7554213,0
+IBM.US,D,19980127,000000,31.6706,32.0385,31.3037,31.5915,21367452.798732,0
+IBM.US,D,19980128,000000,31.7955,32.0815,31.5915,31.7526,15805286.588831,0
+IBM.US,D,19980129,000000,31.7526,32.5099,31.7526,32.143,13434676.453281,0
+IBM.US,D,19980130,000000,32.182,32.5958,32.0815,32.3235,8827694.4031746,0
+IBM.US,D,19980202,000000,32.7344,33.1492,32.7344,32.9188,10464107.357917,0
+IBM.US,D,19980203,000000,32.7821,32.8163,32.3069,32.5313,10914308.409887,0
+IBM.US,D,19980204,000000,32.4514,32.6748,32.102,32.182,13041091.620603,0
+IBM.US,D,19980205,000000,32.4514,32.5958,32.2034,32.5958,11495999.51171,0
+IBM.US,D,19980206,000000,32.4514,32.6163,31.9975,32.0815,12426829.259977,0
+IBM.US,D,19980209,000000,32.1244,32.6163,32.0815,32.0815,10496675.542703,0
+IBM.US,D,19980210,000000,32.102,33.5327,31.9194,33.0223,24851531.300232,0
+IBM.US,D,19980211,000000,33.2653,33.8011,33.2262,33.6127,12807316.731155,0
+IBM.US,D,19980212,000000,33.3521,33.8011,33.2477,33.6781,11039718.054237,0
+IBM.US,D,19980213,000000,33.6127,33.924,33.5151,33.5151,6830875.5052383,0
+IBM.US,D,19980217,000000,33.7395,33.9425,33.2262,33.3932,11663716.851178,0
+IBM.US,D,19980218,000000,33.3932,33.924,33.1676,33.6342,9899762.9336758,0
+IBM.US,D,19980219,000000,33.7229,34.2499,33.6342,33.6342,13017960.667816,0
+IBM.US,D,19980220,000000,33.7229,33.8654,33.2477,33.5942,11417159.174629,0
+IBM.US,D,19980223,000000,33.8654,34.0275,33.6546,33.6781,7993352.9232317,0
+IBM.US,D,19980224,000000,33.5942,33.6781,33.3121,33.5571,7830199.4742455,0
+IBM.US,D,19980225,000000,33.5756,34.4539,33.5571,34.4539,11713335.583247,0
+IBM.US,D,19980226,000000,34.2919,34.6589,34.1465,34.532,9785612.3886988,0
+IBM.US,D,19980227,000000,34.3134,34.5808,34.0021,34.1865,8964972.826921,0
+IBM.US,D,19980302,000000,34.1084,34.2325,32.7344,33.3716,10623913.202458,0
+IBM.US,D,19980303,000000,32.7344,33.5571,32.6748,33.4292,12084994.477778,0
+IBM.US,D,19980304,000000,33.3932,33.8167,32.4104,32.4104,9153088.3181164,0
+IBM.US,D,19980305,000000,32.8007,32.8612,32.182,32.385,16321534.94406,0
+IBM.US,D,19980306,000000,32.4514,32.6748,32.1244,32.1244,15843943.3765,0
+IBM.US,D,19980309,000000,31.7955,32.1615,31.3866,31.4656,19676555.967779,0
+IBM.US,D,19980310,000000,31.8804,32.143,31.6521,31.9194,12684344.782238,0
+IBM.US,D,19980311,000000,32.0385,32.6963,31.9,32.4514,10359701.446634,0
+IBM.US,D,19980312,000000,32.4709,32.9393,32.143,32.8163,8984755.1505896,0
+IBM.US,D,19980313,000000,33.0223,33.1023,32.4104,32.6163,8904398.2984847,0
+IBM.US,D,19980316,000000,32.6368,33.1862,32.4904,33.1492,10413878.945822,0
+IBM.US,D,19980317,000000,33.1676,33.3326,32.5958,33.0223,10912779.598797,0
+IBM.US,D,19980318,000000,32.9393,33.4975,32.9188,33.2477,10942004.277827,0
+IBM.US,D,19980319,000000,33.2867,33.7229,33.2057,33.6781,7868551.9342367,0
+IBM.US,D,19980320,000000,33.7229,33.8011,33.2057,33.4116,12503842.606325,0
+IBM.US,D,19980323,000000,33.2477,33.8362,33.1862,33.1862,9426432.9782634,0
+IBM.US,D,19980324,000000,33.4702,33.9425,33.4292,33.882,7316685.9694191,0
+IBM.US,D,19980325,000000,34.371,34.9273,34.331,34.6999,20531895.032754,0
+IBM.US,D,19980326,000000,34.6589,34.9048,34.371,34.3954,8695584.4265733,0
+IBM.US,D,19980327,000000,34.4539,34.532,34.0021,34.167,8616445.9098482,0
+IBM.US,D,19980330,000000,34.089,34.331,33.5571,33.8011,5825160.6550169,0
+IBM.US,D,19980331,000000,34.0489,34.3496,33.8362,34.0021,7727007.7996526,0
+IBM.US,D,19980401,000000,34.0021,34.331,33.8167,34.1865,8035350.1426391,0
+IBM.US,D,19980402,000000,34.1465,34.9273,34.0489,34.6384,10962096.052535,0
+IBM.US,D,19980403,000000,34.5808,34.8228,34.0275,34.2685,9455043.878578,0
+IBM.US,D,19980406,000000,34.7828,34.8618,34.371,34.6999,11199519.800088,0
+IBM.US,D,19980407,000000,34.6208,34.6384,33.9035,34.2685,8289218.856139,0
+IBM.US,D,19980408,000000,34.2919,34.5808,33.9631,34.2119,8199120.4443575,0
+IBM.US,D,19980409,000000,34.5808,34.8618,34.4735,34.8228,9223097.0045355,0
+IBM.US,D,19980413,000000,34.8834,35.2962,34.1084,34.1084,12434434.377881,0
+IBM.US,D,19980414,000000,34.371,34.7828,34.2499,34.7828,7261281.9374726,0
+IBM.US,D,19980415,000000,35.0278,35.9471,34.8618,35.9285,13856260.456903,0
+IBM.US,D,19980416,000000,35.8036,36.0125,35.2317,35.2962,10290296.292207,0
+IBM.US,D,19980417,000000,35.1713,35.3352,34.8618,35.2708,9600545.2976336,0
+IBM.US,D,19980420,000000,35.3352,36.4205,35.0854,36.3989,14989205.794173,0
+IBM.US,D,19980421,000000,37.3192,38.7909,37.1963,38.626,37445167.990663,0
+IBM.US,D,19980422,000000,38.626,39.2867,37.5252,37.5632,19927979.813141,0
+IBM.US,D,19980423,000000,37.4852,38.503,37.3603,38.463,14546319.877843,0
+IBM.US,D,19980424,000000,38.221,38.6085,38.059,38.424,12042382.454983,0
+IBM.US,D,19980427,000000,38.059,38.18,37.4461,37.7458,13081274.145344,0
+IBM.US,D,19980428,000000,38.0151,38.7909,37.7458,37.8726,15789152.098596,0
+IBM.US,D,19980429,000000,37.8726,38.26,37.5252,37.8326,10361223.085018,0
+IBM.US,D,19980430,000000,37.9985,38.4474,37.8131,37.9321,10828772.863914,0
+IBM.US,D,19980501,000000,37.9478,38.424,37.8131,38.26,7538285.7024482,0
+IBM.US,D,19980504,000000,38.3459,38.9149,38.18,38.18,8086190.284105,0
+IBM.US,D,19980505,000000,38.2015,38.7138,38.2015,38.5685,8208253.3486805,0
+IBM.US,D,19980506,000000,38.626,38.9374,38.384,38.384,9687296.1049696,0
+IBM.US,D,19980507,000000,38.463,38.5479,38.0151,38.3459,8079807.6002693,0
+IBM.US,D,19980508,000000,38.2805,39.2867,38.26,39.2867,11820781.697281,0
+IBM.US,D,19980511,000000,39.3433,40.1856,38.7334,39.0613,14523789.383031,0
+IBM.US,D,19980512,000000,38.7138,39.2867,38.4025,39.1598,11487169.910393,0
+IBM.US,D,19980513,000000,39.3657,40.0215,39.3219,39.8957,12063991.769385,0
+IBM.US,D,19980514,000000,40.3876,42.3336,40.2236,41.182,32048283.474142,0
+IBM.US,D,19980515,000000,41.1244,41.8222,40.6316,40.8999,17042642.960746,0
+IBM.US,D,19980518,000000,40.8335,41.1624,40.408,40.7975,10731362.39051,0
+IBM.US,D,19980519,000000,41.1244,41.5792,40.8335,40.9204,11865231.982206,0
+IBM.US,D,19980520,000000,41.0005,41.182,40.1202,40.4276,9174696.6078462,0
+IBM.US,D,19980521,000000,40.4276,40.651,39.9152,40.4646,8881265.2963537,0
+IBM.US,D,19980522,000000,40.4646,40.4646,39.6536,39.9152,6083285.8573036,0
+IBM.US,D,19980526,000000,40.0606,40.2636,39.5493,39.6127,10579777.491934,0
+IBM.US,D,19980527,000000,39.0613,39.7795,38.8115,39.3657,15278077.313874,0
+IBM.US,D,19980528,000000,39.3657,39.8147,39.2223,39.3043,9047157.6944317,0
+IBM.US,D,19980529,000000,39.4692,39.5902,38.424,38.463,8691626.1174293,0
+IBM.US,D,19980601,000000,38.424,38.7334,37.5252,38.3683,11121591.421364,0
+IBM.US,D,19980602,000000,38.3683,38.5284,37.5827,37.8326,11844831.781133,0
+IBM.US,D,19980603,000000,37.98,38.18,37.2812,37.2812,8951882.6381266,0
+IBM.US,D,19980604,000000,37.3993,38.0356,37.3993,37.9985,9233139.8178721,0
+IBM.US,D,19980605,000000,38.221,38.9568,38.1595,38.9149,12549198.701574,0
+IBM.US,D,19980608,000000,38.8768,39.2867,38.7529,38.8973,5707364.3259513,0
+IBM.US,D,19980609,000000,38.9568,39.1413,38.5685,39.0349,5695491.4478644,0
+IBM.US,D,19980610,000000,38.8768,39.1598,38.26,38.384,9987429.7980593,0
+IBM.US,D,19980611,000000,38.463,38.6465,37.8911,37.98,8153462.0707769,0
+IBM.US,D,19980612,000000,37.9321,38.2396,37.3192,38.059,12238715.818126,0
+IBM.US,D,19980615,000000,37.5252,37.7867,36.7025,36.7474,12795757.402795,0
+IBM.US,D,19980616,000000,36.6234,36.6234,35.0658,36.0125,26829470.610808,0
+IBM.US,D,19980617,000000,36.3336,36.7278,36.031,36.3336,17114786.039593,0
+IBM.US,D,19980618,000000,35.6807,35.7265,35.2317,35.6172,12908381.186026,0
+IBM.US,D,19980619,000000,35.5987,35.7617,34.6999,34.7428,14866536.123588,0
+IBM.US,D,19980622,000000,34.7828,35.8505,34.7653,35.3947,13018570.347842,0
+IBM.US,D,19980623,000000,36.0125,36.7678,35.9852,36.5854,12295028.734414,0
+IBM.US,D,19980624,000000,36.6234,36.7025,36.031,36.6625,9223097.0045355,0
+IBM.US,D,19980625,000000,36.8264,37.5437,36.6625,36.8088,9703430.5952051,0
+IBM.US,D,19980626,000000,36.7894,37.1339,36.7678,36.9884,4981082.7387589,0
+IBM.US,D,19980629,000000,37.3603,37.5827,37.1767,37.3603,6649761.5999554,0
+IBM.US,D,19980630,000000,37.3603,38.0746,37.1573,37.5827,13259351.946565,0
+IBM.US,D,19980701,000000,37.98,38.2805,37.8131,38.221,9638290.1269434,0
+IBM.US,D,19980702,000000,38.1595,38.18,37.4852,37.7048,9800833.8959036,0
+IBM.US,D,19980706,000000,37.6511,37.6696,37.0977,37.2148,9738134.1970908,0
+IBM.US,D,19980707,000000,37.1963,37.4852,36.9093,37.2812,6924628.923159,0
+IBM.US,D,19980708,000000,37.2344,37.8326,37.1963,37.6511,6873790.8310379,0
+IBM.US,D,19980709,000000,37.5632,38.7909,37.5252,38.3167,9708607.2397286,0
+IBM.US,D,19980710,000000,38.7138,39.0349,38.424,38.7909,9345162.1184555,0
+IBM.US,D,19980713,000000,38.7909,39.2867,38.7138,39.0799,7122179.5970095,0
+IBM.US,D,19980714,000000,39.1988,39.4887,38.9568,39.1598,6905454.230172,0
+IBM.US,D,19980715,000000,39.0349,39.2867,38.3001,38.3001,7785751.2386661,0
+IBM.US,D,19980716,000000,38.3459,38.9374,37.98,38.7529,6636062.7558072,0
+IBM.US,D,19980717,000000,38.8115,39.4038,38.7909,39.3433,9644375.6558085,0
+IBM.US,D,19980720,000000,39.6127,40.2636,39.3824,39.9357,13664796.33659,0
+IBM.US,D,19980721,000000,41.9861,42.8849,41.8222,41.9451,37466476.051404,0
+IBM.US,D,19980722,000000,41.2463,42.0447,40.7565,41.7148,18418497.116459,0
+IBM.US,D,19980723,000000,41.6368,42.2281,40.4949,40.5525,12641731.73477,0
+IBM.US,D,19980724,000000,41.2122,41.2317,40.1006,40.6784,8750073.4261445,0
+IBM.US,D,19980727,000000,40.5153,41.1624,40.0215,41.0844,11179431.099398,0
+IBM.US,D,19980728,000000,41.3283,41.5528,40.651,41.0678,12922384.357851,0
+IBM.US,D,19980729,000000,41.8798,42.0447,41.5977,41.8592,12235976.869034,0
+IBM.US,D,19980730,000000,42.111,43.7858,42.0447,43.6617,16670668.467143,0
+IBM.US,D,19980731,000000,43.6217,45.2194,43.2958,43.3797,20071656.290808,0
+IBM.US,D,19980803,000000,43.8638,44.1527,43.3124,43.4587,12717215.245356,0
+IBM.US,D,19980804,000000,43.8638,43.9487,41.5128,41.5128,20360524.736492,0
+IBM.US,D,19980805,000000,41.5792,42.313,40.5935,42.1471,19948677.169185,0
+IBM.US,D,19980806,000000,41.8416,42.8674,41.6943,42.477,12484056.183967,0
+IBM.US,D,19980807,000000,43.1289,43.9487,42.2681,42.2681,17549151.805643,0
+IBM.US,D,19980810,000000,42.1901,42.595,42.1471,42.518,9216095.418623,0
+IBM.US,D,19980811,000000,41.2903,42.0652,41.0277,42.0652,15568771.725619,0
+IBM.US,D,19980812,000000,42.1471,42.4116,41.7607,41.8992,11208649.630394,0
+IBM.US,D,19980813,000000,41.7607,42.0232,41.2463,41.3078,9213355.4448588,0
+IBM.US,D,19980814,000000,41.4523,41.6943,40.5935,41.0433,9581980.2846725,0
+IBM.US,D,19980817,000000,40.9594,41.2463,40.6784,40.9594,9672078.6964541,0
+IBM.US,D,19980818,000000,41.5792,42.3921,41.5792,42.1901,11542272.688679,0
+IBM.US,D,19980819,000000,42.3921,42.8849,42.2487,42.5394,10870172.699364,0
+IBM.US,D,19980820,000000,42.3921,42.5776,41.7373,41.9275,9254447.8786141,0
+IBM.US,D,19980821,000000,41.7373,41.8992,40.7565,41.8592,12846588.32221,0
+IBM.US,D,19980824,000000,41.8992,42.1315,41.6777,42.0837,8782945.9386076,0
+IBM.US,D,19980825,000000,42.2681,42.8449,41.7802,42.0447,8012219.1898527,0
+IBM.US,D,19980826,000000,41.6572,43.1289,41.5792,42.8449,13428895.252093,0
+IBM.US,D,19980827,000000,42.1471,42.1471,40.8638,41.0005,22363420.965914,0
+IBM.US,D,19980828,000000,41.0005,41.182,39.5493,40.1202,17662689.596577,0
+IBM.US,D,19980831,000000,40.2636,40.3876,36.8693,36.8693,22787751.091335,0
+IBM.US,D,19980901,000000,36.9884,38.9374,36.2545,38.6085,25568073.377093,0
+IBM.US,D,19980902,000000,39.6127,40.5153,39.2438,39.4487,17130610.054117,0
+IBM.US,D,19980903,000000,38.8768,40.165,38.6465,39.8566,14681162.655502,0
+IBM.US,D,19980904,000000,40.1006,40.2236,37.7458,39.0799,12549809.406272,0
+IBM.US,D,19980908,000000,40.8999,41.2317,40.0031,41.2317,14131433.132456,0
+IBM.US,D,19980909,000000,41.1624,41.7148,40.3876,40.4276,15203501.662957,0
+IBM.US,D,19980910,000000,39.9825,40.1006,38.6944,40.1006,16984504.078397,0
+IBM.US,D,19980911,000000,39.7308,41.4347,39.4887,41.4347,15113398.127814,0
+IBM.US,D,19980914,000000,41.8992,42.5394,41.7802,42.2681,13871482.98878,0
+IBM.US,D,19980915,000000,42.2281,42.7815,42.0652,42.555,9883023.8867759,0
+IBM.US,D,19980916,000000,42.555,42.8674,41.9637,42.7209,10104011.890434,0
+IBM.US,D,19980917,000000,41.7373,41.9861,41.3078,41.4933,13454765.153971,0
+IBM.US,D,19980918,000000,41.4933,41.6572,40.6784,40.814,14020933.494929,0
+IBM.US,D,19980921,000000,39.3219,42.111,39.2867,41.9637,13261167.665903,0
+IBM.US,D,19980922,000000,42.354,42.76,41.8026,41.8222,13075489.870139,0
+IBM.US,D,19980923,000000,42.1471,43.5418,42.0652,43.2353,13181422.543169,0
+IBM.US,D,19980924,000000,43.0694,44.1741,42.6351,42.7405,12785100.810743,0
+IBM.US,D,19980925,000000,42.555,43.7642,42.4975,43.6989,11119772.628009,0
+IBM.US,D,19980928,000000,44.0288,44.5791,43.2694,43.7457,11629016.323309,0
+IBM.US,D,19980929,000000,43.7858,43.9107,42.555,43.0284,10790416.305234,0
+IBM.US,D,19980930,000000,42.802,43.0508,41.7802,42.0652,12631382.544412,0
+IBM.US,D,19981001,000000,40.9419,41.3918,40.3876,41.0433,19081465.226124,0
+IBM.US,D,19981002,000000,40.6316,41.0005,38.9374,40.8638,22228581.262272,0
+IBM.US,D,19981005,000000,40.5153,40.5153,38.4025,39.3657,20458237.488229,0
+IBM.US,D,19981006,000000,40.5935,40.5935,38.8768,39.0349,21866660.853401,0
+IBM.US,D,19981007,000000,39.1198,40.2236,38.667,39.5249,20036344.033568,0
+IBM.US,D,19981008,000000,39.5249,40.4276,38.2396,40.4276,27871107.398294,0
+IBM.US,D,19981009,000000,40.7369,41.8798,40.1006,41.6777,17781400.958017,0
+IBM.US,D,19981012,000000,42.595,43.4959,42.4116,42.8449,16444812.245326,0
+IBM.US,D,19981013,000000,42.7209,42.7209,41.4347,41.9637,14296713.801164,0
+IBM.US,D,19981014,000000,41.8222,43.2129,41.6368,42.7209,14598369.132637,0
+IBM.US,D,19981015,000000,42.555,45.4223,42.477,44.6875,19885063.462669,0
+IBM.US,D,19981016,000000,44.8505,45.0144,44.1331,44.501,15734359.796021,0
+IBM.US,D,19981019,000000,44.1956,45.7717,44.1956,45.6253,13407583.092662,0
+IBM.US,D,19981020,000000,46.0323,46.6315,44.6875,45.1345,17239278.602221,0
+IBM.US,D,19981021,000000,45.8761,47.0345,45.5014,46.7106,25897428.675196,0
+IBM.US,D,19981022,000000,45.8273,46.978,45.7112,46.4276,14452257.008883,0
+IBM.US,D,19981023,000000,46.3211,46.9555,46.2148,46.3407,9574673.3464108,0
+IBM.US,D,19981026,000000,46.2636,47.2825,45.8497,46.8325,11193430.172534,0
+IBM.US,D,19981027,000000,47.4649,48.0622,46.8325,47.26,17376560.099985,0
+IBM.US,D,19981028,000000,47.3459,48.0817,47.0804,47.8592,11064365.522046,0
+IBM.US,D,19981029,000000,48.4535,48.9444,48.1218,48.6956,15457066.04878,0
+IBM.US,D,19981030,000000,48.9444,49.042,48.2877,48.6166,11941626.426478,0
+IBM.US,D,19981102,000000,48.596,49.0029,48.2301,48.5755,10601082.478659,0
+IBM.US,D,19981103,000000,48.6166,49.082,48.1803,48.2457,10521332.232563,0
+IBM.US,D,19981104,000000,48.7307,49.0235,47.7157,48.4096,12468838.775452,0
+IBM.US,D,19981105,000000,48.3452,48.961,48.0622,48.7815,10023654.013657,0
+IBM.US,D,19981106,000000,48.7307,49.4109,48.2877,49.082,10863773.620772,0
+IBM.US,D,19981109,000000,49.3504,49.8256,49.082,49.5544,11532529.079658,0
+IBM.US,D,19981110,000000,49.3894,51.3159,49.3299,51.066,13306524.785824,0
+IBM.US,D,19981111,000000,51.394,52.0128,51.2281,51.4409,15551728.351042,0
+IBM.US,D,19981112,000000,51.2954,52.3397,51.2778,51.6829,13192074.011858,0
+IBM.US,D,19981113,000000,51.394,51.5608,50.9861,51.5374,9124481.516491,0
+IBM.US,D,19981116,000000,51.9269,52.2752,51.7424,52.1757,10413270.290468,0
+IBM.US,D,19981117,000000,52.1757,52.8237,51.7229,51.7229,13291913.983317,0
+IBM.US,D,19981118,000000,51.7424,52.2538,51.595,52.0537,8896787.0325462,0
+IBM.US,D,19981119,000000,52.2138,52.3397,51.7638,51.9063,9632200.4993892,0
+IBM.US,D,19981120,000000,52.0128,52.4177,51.8879,52.4177,9721998.6821831,0
+IBM.US,D,19981123,000000,52.7096,54.6722,52.5622,54.5277,11801303.70129,0
+IBM.US,D,19981124,000000,54.1812,54.7307,54.0192,54.0963,10108574.756243,0
+IBM.US,D,19981125,000000,54.0524,54.6487,53.8123,54.5882,5992576.7408239,0
+IBM.US,D,19981127,000000,54.5472,55.7105,54.5472,55.652,4069727.9124674,0
+IBM.US,D,19981130,000000,55.5729,55.8354,53.9744,54.0524,8421634.1850895,0
+IBM.US,D,19981201,000000,53.5225,55.652,53.5225,55.6129,11074717.78642,0
+IBM.US,D,19981202,000000,55.3045,55.41,53.9344,54.8097,9365551.0481332,0
+IBM.US,D,19981203,000000,55.081,55.447,53.3595,53.5225,9830971.5579641,0
+IBM.US,D,19981204,000000,53.8904,54.1422,53.1145,53.7733,10349658.633297,0
+IBM.US,D,19981207,000000,53.8319,55.0625,53.7733,54.7307,8072186.0876076,0
+IBM.US,D,19981208,000000,55.0625,55.6129,54.0329,55.0625,11306970.012813,0
+IBM.US,D,19981209,000000,55.0137,55.6324,54.7931,55.4694,7123698.1613769,0
+IBM.US,D,19981210,000000,55.4265,55.652,53.6093,54.0192,11223870.112926,0
+IBM.US,D,19981211,000000,53.6884,55.1396,53.4454,54.9922,10629697.477663,0
+IBM.US,D,19981214,000000,54.5111,54.6722,53.2795,53.3195,11486864.558043,0
+IBM.US,D,19981215,000000,53.5225,54.2779,53.1946,54.0192,11828088.635543,0
+IBM.US,D,19981216,000000,54.6262,54.6262,53.7909,53.8123,8603353.6717091,0
+IBM.US,D,19981217,000000,54.1608,55.5271,54.0329,54.3647,13337267.004548,0
+IBM.US,D,19981218,000000,54.5472,56.3682,54.5472,56.1643,14940809.496172,0
+IBM.US,D,19981221,000000,56.1643,58.5768,56.1643,57.7423,11382152.269738,0
+IBM.US,D,19981222,000000,58.1083,59.9109,57.3715,59.6571,13248084.649814,0
+IBM.US,D,19981223,000000,59.8045,60.6858,59.2912,60.5618,10760282.741863,0
+IBM.US,D,19981224,000000,60.4808,61.5241,60.2574,61.5241,4641682.5779752,0
+IBM.US,D,19981228,000000,61.0527,62.177,60.8868,61.9534,8019525.1034421,0
+IBM.US,D,19981229,000000,61.7514,61.8519,61.2166,61.2586,5725928.3142402,0
+IBM.US,D,19981230,000000,61.1766,61.7514,60.9922,61.1376,7325511.4720481,0
+IBM.US,D,19981231,000000,61.1376,61.2742,60.0758,60.3549,5882080.1773138,0
+IBM.US,D,19990104,000000,60.5618,61.0527,59.4161,59.9109,12403396.028859,0
+IBM.US,D,19990105,000000,59.9109,62.1545,59.8435,62.0784,15079005.001639,0
+IBM.US,D,19990106,000000,62.3019,63.0943,61.7076,61.7866,14518922.189546,0
+IBM.US,D,19990107,000000,61.5241,62.9762,61.2166,62.2638,12642645.742473,0
+IBM.US,D,19990108,000000,62.5225,62.8533,60.7648,61.403,13966759.069758,0
+IBM.US,D,19990111,000000,61.8754,62.012,61.2166,61.9534,11051886.037949,0
+IBM.US,D,19990112,000000,62.1964,62.1964,60.2378,60.5784,10293952.323019,0
+IBM.US,D,19990113,000000,59.9109,61.3611,58.7602,60.7238,15075655.347849,0
+IBM.US,D,19990114,000000,60.1099,60.5403,58.5572,59.1281,13697666.799708,0
+IBM.US,D,19990115,000000,59.6571,60.7238,59.337,60.5403,10333520.044373,0
+IBM.US,D,19990119,000000,61.4577,63.0163,60.7238,62.9382,12782362.886323,0
+IBM.US,D,19990120,000000,63.838,65.2247,63.0573,63.672,19229395.118561,0
+IBM.US,D,19990121,000000,64.6919,64.9037,62.8718,64.4879,31055054.256051,0
+IBM.US,D,19990122,000000,60.2378,60.7238,58.1493,58.8471,57963974.883966,0
+IBM.US,D,19990125,000000,59.6571,59.786,56.7947,59.582,35576499.735511,0
+IBM.US,D,19990126,000000,60.1529,61.0527,59.54,60.7648,29064933.641022,0
+IBM.US,D,19990127,000000,61.1591,61.1591,58.2089,58.3699,27141472.058622,0
+IBM.US,D,19990128,000000,58.7602,59.3565,58.1288,58.4968,18174066.659632,0
+IBM.US,D,19990129,000000,58.4968,60.2124,58.4391,59.989,15395878.766301,0
+IBM.US,D,19990201,000000,60.3979,60.3979,58.7602,58.8471,11273487.820323,0
+IBM.US,D,19990202,000000,58.7798,59.1487,57.2866,57.8604,17848368.417013,0
+IBM.US,D,19990203,000000,57.5784,57.9443,56.6552,57.3715,17040814.94534,0
+IBM.US,D,19990204,000000,57.3462,57.7785,55.41,55.5065,17677900.857058,0
+IBM.US,D,19990205,000000,55.7963,55.9799,53.8689,54.3413,25808845.753765,0
+IBM.US,D,19990208,000000,54.6722,55.2811,53.3985,54.6722,18243166.461709,0
+IBM.US,D,19990209,000000,54.6722,55.488,52.9516,53.2795,16454250.501998,0
+IBM.US,D,19990210,000000,53.1946,55.2811,53.1946,55.2811,16518476.962557,0
+IBM.US,D,19990211,000000,55.7319,58.5358,55.0411,58.4391,19123163.241216,0
+IBM.US,D,19990212,000000,57.6935,57.6935,56.0365,56.5517,17755523.883434,0
+IBM.US,D,19990216,000000,57.2866,58.3543,56.2902,56.4717,13727808.560458,0
+IBM.US,D,19990217,000000,55.8179,57.0641,55.2655,55.8179,13662671.166213,0
+IBM.US,D,19990218,000000,56.3078,57.1226,55.7105,57.0436,13222512.927579,0
+IBM.US,D,19990219,000000,57.0836,57.2095,55.9799,56.1838,11252183.85827,0
+IBM.US,D,19990222,000000,56.3858,58.2459,56.0013,58.2459,14002369.50664,0
+IBM.US,D,19990223,000000,58.2752,58.9242,57.5306,57.9259,13863868.648825,0
+IBM.US,D,19990224,000000,58.0224,58.8246,56.6747,56.8796,13145802.884235,0
+IBM.US,D,19990225,000000,56.3078,56.9401,55.4265,56.8406,15934344.066614,0
+IBM.US,D,19990226,000000,55.9799,56.2629,54.5111,55.5729,22522012.573765,0
+IBM.US,D,19990301,000000,55.488,55.488,54.0524,55.1181,14596839.296875,0
+IBM.US,D,19990302,000000,55.8179,55.9593,54.6262,54.9152,13307440.842871,0
+IBM.US,D,19990303,000000,55.16,55.3045,54.0329,54.5882,11784561.580373,0
+IBM.US,D,19990304,000000,56.7947,57.9443,55.691,55.9799,32723734.14192,0
+IBM.US,D,19990305,000000,56.9216,58.5768,56.8796,58.3904,17664209.185617,0
+IBM.US,D,19990308,000000,58.4763,58.9242,57.9639,58.5572,11505734.923353,0
+IBM.US,D,19990309,000000,58.8832,60.5198,58.4557,59.6405,15248551.381184,0
+IBM.US,D,19990310,000000,59.4561,59.8621,59.0082,59.4161,10668663.71637,0
+IBM.US,D,19990311,000000,59.7069,60.8702,59.4161,59.8621,13075489.870139,0
+IBM.US,D,19990312,000000,59.8045,60.0543,58.2752,58.2752,14737476.596462,0
+IBM.US,D,19990315,000000,58.6617,59.6786,57.9844,59.582,12027770.627805,0
+IBM.US,D,19990316,000000,59.582,60.0758,58.9916,59.2521,10054091.904705,0
+IBM.US,D,19990317,000000,58.7602,58.9242,58.2752,58.2938,10524983.140014,0
+IBM.US,D,19990318,000000,58.1083,58.1883,56.6122,58.1493,22076078.257304,0
+IBM.US,D,19990319,000000,57.8214,58.2752,54.9922,55.1806,29673414.80046,0
+IBM.US,D,19990322,000000,55.2264,55.8179,54.5472,54.6722,18106187.242278,0
+IBM.US,D,19990323,000000,54.6722,54.878,53.6884,54.1422,15242458.679612,0
+IBM.US,D,19990324,000000,54.9922,55.8179,54.5111,55.488,17991129.862305,0
+IBM.US,D,19990325,000000,56.3078,56.7167,55.488,56.0794,14959076.329491,0
+IBM.US,D,19990326,000000,56.0013,57.5784,55.8354,56.4288,12581158.231006,0
+IBM.US,D,19990329,000000,57.2866,58.5162,57.0836,58.2255,12325160.248441,0
+IBM.US,D,19990330,000000,57.9443,59.337,57.9053,58.4557,11364194.887459,0
+IBM.US,D,19990331,000000,58.9242,59.4161,57.7785,58.0224,8880961.9933491,0
+IBM.US,D,19990401,000000,58.044,58.1669,57.189,57.9443,8082843.7043317,0
+IBM.US,D,19990405,000000,58.5953,60.2124,58.4557,60.2124,14060507.364317,0
+IBM.US,D,19990406,000000,59.9489,61.1376,59.6405,59.9109,13306222.507491,0
+IBM.US,D,19990407,000000,60.2378,61.4216,58.6217,61.0527,17749137.100908,0
+IBM.US,D,19990408,000000,60.8868,61.5651,59.6786,61.2166,12983874.943335,0
+IBM.US,D,19990409,000000,60.7648,61.5651,60.2378,60.9922,9301931.1935837,0
+IBM.US,D,19990412,000000,60.0758,60.1099,59.2716,60.0543,13666928.679673,0
+IBM.US,D,19990413,000000,60.2378,60.2378,58.9037,58.9242,10419968.573376,0
+IBM.US,D,19990414,000000,59.825,60.191,58.1493,58.7202,11050977.153608,0
+IBM.US,D,19990415,000000,58.7602,58.7602,56.7947,58.1883,12678563.581049,0
+IBM.US,D,19990416,000000,58.1083,58.1083,55.691,55.7759,18155197.318994,0
+IBM.US,D,19990419,000000,55.9428,56.4073,53.707,54.5882,23413273.576005,0
+IBM.US,D,19990420,000000,54.6722,55.5729,53.3595,55.5729,22397209.535426,0
+IBM.US,D,19990421,000000,55.5729,56.2629,54.0524,56.2629,20031471.716722,0
+IBM.US,D,19990422,000000,64.5748,65.0588,63.0787,63.672,59615002.739904,0
+IBM.US,D,19990423,000000,63.3071,67.6217,63.1626,65.3858,31582263.531008,0
+IBM.US,D,19990426,000000,67.0263,68.9918,66.23,68.7098,28408969.166615,0
+IBM.US,D,19990427,000000,69.4066,70.4694,68.255,69.4066,31853475.848072,0
+IBM.US,D,19990428,000000,68.5048,68.9118,66.6203,67.1083,17261808.07236,0
+IBM.US,D,19990429,000000,67.1083,68.418,66.5969,67.0526,17166526.868021,0
+IBM.US,D,19990430,000000,68.255,69.0737,66.5969,68.4794,13744850.910362,0
+IBM.US,D,19990503,000000,68.0901,69.4827,67.5367,69.4827,13746681.999785,0
+IBM.US,D,19990504,000000,69.4827,70.6762,69.1928,69.4066,16943102.193603,0
+IBM.US,D,19990505,000000,69.4408,69.5676,67.8656,69.4408,12894681.317205,0
+IBM.US,D,19990506,000000,69.3578,70.0605,68.0901,68.5048,12692564.70353,0
+IBM.US,D,19990507,000000,69.1548,71.2052,69.0923,71.1203,15199537.205779,0
+IBM.US,D,19990510,000000,71.1203,72.6408,71.0559,71.5663,14532319.780035,0
+IBM.US,D,19990511,000000,72.1831,72.6408,71.2052,72.3538,12743096.41863,0
+IBM.US,D,19990512,000000,72.4007,74.7898,70.5533,73.8168,18365229.526284,0
+IBM.US,D,19990513,000000,76.6059,80.5458,76.6059,80.5458,37031503.679345,0
+IBM.US,D,19990514,000000,79.0487,79.7171,77.2559,78.3187,27507655.104315,0
+IBM.US,D,19990517,000000,77.2559,78.4495,75.953,77.7458,17594506.876219,0
+IBM.US,D,19990518,000000,77.9859,78.7735,77.5897,78.0737,13140323.96138,0
+IBM.US,D,19990519,000000,77.9859,78.1576,76.2888,77.2169,11858529.600608,0
+IBM.US,D,19990520,000000,77.1398,77.3876,76.1083,76.2332,9804185.5990384,0
+IBM.US,D,19990521,000000,76.1854,76.4,75.0367,75.4095,10501241.482528,0
+IBM.US,D,19990524,000000,75.3919,75.5198,72.5872,73.2517,13086143.388174,0
+IBM.US,D,19990525,000000,72.831,73.9798,72.3538,72.4202,14314066.626778,0
+IBM.US,D,19990526,000000,72.9989,77.4628,72.5003,77.3408,25307207.17637,0
+IBM.US,D,19990527,000000,76.4,76.5298,73.7348,75.953,16060518.116507,0
+IBM.US,D,19990528,000000,75.953,76.439,74.7604,75.953,9709365.49724,0
+IBM.US,D,19990601,000000,74.3965,74.5497,72.7862,73.3405,10894973.868019,0
+IBM.US,D,19990602,000000,73.1649,75.0542,71.6522,74.4687,10661352.679418,0
+IBM.US,D,19990603,000000,75.0152,75.5002,73.035,73.9397,7781186.3235131,0
+IBM.US,D,19990604,000000,74.3965,75.953,73.6089,75.953,8003696.9902282,0
+IBM.US,D,19990607,000000,77.3408,79.685,76.926,78.9082,10142208.600234,0
+IBM.US,D,19990608,000000,78.4963,78.4963,75.9882,76.3561,11255527.364026,0
+IBM.US,D,19990609,000000,76.3561,79.1287,76.3093,76.6059,8476728.7659976,0
+IBM.US,D,19990610,000000,75.8769,76.439,74.1876,75.4456,7383805.0799165,0
+IBM.US,D,19990611,000000,75.3304,76.2712,73.6909,74.8522,6537141.9154136,0
+IBM.US,D,19990614,000000,75.8769,75.953,74.6424,75.6115,7452601.5789897,0
+IBM.US,D,19990615,000000,76.926,77.4628,75.1353,75.8769,7434640.0980207,0
+IBM.US,D,19990616,000000,78.4963,79.5581,77.8239,79.0165,10597583.222711,0
+IBM.US,D,19990617,000000,78.0737,79.8724,77.9088,78.6866,7116547.9979791,0
+IBM.US,D,19990618,000000,78.6866,79.5249,78.4066,79.0487,13940578.692169,0
+IBM.US,D,19990621,000000,80.4647,82.32,80.2872,81.6661,9841466.2517906,0
+IBM.US,D,19990622,000000,81.1069,83.6453,80.5458,80.7614,10336109.391306,0
+IBM.US,D,19990623,000000,80.0295,81.307,79.7171,80.5028,6725254.332592,0
+IBM.US,D,19990624,000000,80.617,81.4719,79.605,80.2461,7961690.5487699,0
+IBM.US,D,19990625,000000,80.7292,82.32,80.617,80.617,6945628.5575351,0
+IBM.US,D,19990628,000000,81.1957,81.6241,79.9983,80.2461,9486852.7811804,0
+IBM.US,D,19990629,000000,80.5458,82.0653,80.3837,81.5861,7950427.350709,0
+IBM.US,D,19990630,000000,81.7061,86.4159,81.4231,84.631,12567306.710683,0
+IBM.US,D,19990701,000000,85.1258,85.9758,83.8141,85.7601,8997236.6840303,0
+IBM.US,D,19990702,000000,85.6781,86.5964,84.7841,86.5964,5393229.5103813,0
+IBM.US,D,19990706,000000,86.7517,87.631,85.643,85.7601,8689344.172189,0
+IBM.US,D,19990707,000000,85.7601,87.4045,85.5269,86.9517,10119379.92578,0
+IBM.US,D,19990708,000000,86.7517,88.7181,86.4921,87.7353,9273170.6911115,0
+IBM.US,D,19990709,000000,87.7353,89.9868,87.631,89.9419,7299186.6156631,0
+IBM.US,D,19990712,000000,89.9868,90.7919,88.6303,90.2366,7681199.8239143,0
+IBM.US,D,19990713,000000,88.8772,91.1365,88.8772,90.2932,8592547.4774996,0
+IBM.US,D,19990714,000000,90.5567,90.6748,89.1641,89.8346,7189751.6126691,0
+IBM.US,D,19990715,000000,90.3655,90.4474,88.0818,89.2539,8498037.851412,0
+IBM.US,D,19990716,000000,89.2812,90.0132,88.6303,89.21,7797168.1375739,0
+IBM.US,D,19990719,000000,89.3613,90.9198,87.5265,88.1433,11607253.30806,0
+IBM.US,D,19990720,000000,86.4159,86.4921,82.5328,83.9644,21775336.933534,0
+IBM.US,D,19990721,000000,83.495,84.9364,83.0646,84.4631,13381559.489936,0
+IBM.US,D,19990722,000000,83.5701,84.1245,80.8561,81.1069,13498447.959333,0
+IBM.US,D,19990723,000000,81.1957,82.1483,80.2872,81.7061,10599256.512598,0
+IBM.US,D,19990726,000000,80.9351,81.9257,80.3837,80.5458,8401081.3078418,0
+IBM.US,D,19990727,000000,81.8515,82.8382,80.8883,82.6645,9913310.1263217,0
+IBM.US,D,19990728,000000,82.7464,84.2601,82.359,84.0405,8047536.5704538,0
+IBM.US,D,19990729,000000,82.6645,82.9133,81.5861,82.0906,8686601.124408,0
+IBM.US,D,19990730,000000,82.4508,82.9543,81.4231,82.279,6582340.2111259,0
+IBM.US,D,19990802,000000,81.1957,82.4928,79.7387,80.0295,6947919.7248262,0
+IBM.US,D,19990803,000000,80.3837,80.617,77.3876,78.1576,10434433.872414,0
+IBM.US,D,19990804,000000,78.5676,79.7797,77.2921,77.5897,8758594.6010968,0
+IBM.US,D,19990805,000000,78.5676,81.1957,76.9612,80.6433,11208501.052909,0
+IBM.US,D,19990806,000000,79.8724,83.1388,79.2136,80.8561,9348809.9518888,0
+IBM.US,D,19990809,000000,80.9351,81.4719,79.3014,79.9983,6161064.6338698,0
+IBM.US,D,19990810,000000,79.5581,80.1983,77.8678,78.1176,8897700.0155768,0
+IBM.US,D,19990811,000000,78.6466,81.0171,78.4495,80.7292,8436242.9382514,0
+IBM.US,D,19990812,000000,81.0171,81.066,79.2136,79.3014,7652128.8457313,0
+IBM.US,D,19990813,000000,80.3837,81.4963,79.8724,80.7614,6697252.0876312,0
+IBM.US,D,19990816,000000,81.8515,83.7116,81.4963,83.3955,7440875.2290434,0
+IBM.US,D,19990817,000000,84.1245,84.1674,82.8801,84.1245,7817415.6624725,0
+IBM.US,D,19990818,000000,84.0405,84.8603,80.8561,81.1069,10055612.518417,0
+IBM.US,D,19990819,000000,81.1069,81.7578,79.3902,80.5028,11541507.258461,0
+IBM.US,D,19990820,000000,81.4231,81.4231,79.2722,79.7171,9073943.6533575,0
+IBM.US,D,19990823,000000,80.3837,81.7578,80.0714,81.4719,9197987.4095133,0
+IBM.US,D,19990824,000000,80.7614,80.9351,79.2136,79.8724,12848567.989119,0
+IBM.US,D,19990825,000000,79.8724,81.2348,79.1287,80.1026,9836450.48082,0
+IBM.US,D,19990826,000000,80.2872,82.4019,79.9085,80.5028,9505121.6638432,0
+IBM.US,D,19990827,000000,81.8515,81.9745,80.3837,81.1957,6627542.6055273,0
+IBM.US,D,19990830,000000,81.3587,82.2536,80.3272,80.6433,7264332.3869474,0
+IBM.US,D,19990831,000000,81.4231,82.4928,80.4647,81.5442,9458093.3033805,0
+IBM.US,D,19990901,000000,82.2536,84.1245,82.1648,83.3037,9534188.5433369,0
+IBM.US,D,19990902,000000,82.8382,82.9876,81.3587,82.4019,8497275.4952114,0
+IBM.US,D,19990903,000000,84.0405,84.9364,83.8141,84.387,8040376.1603328,0
+IBM.US,D,19990907,000000,84.387,86.855,84.0405,86.4159,11495238.180182,0
+IBM.US,D,19990908,000000,86.0958,87.6827,85.5757,85.6108,10967421.274543,0
+IBM.US,D,19990909,000000,86.7517,89.3613,86.1817,88.2399,12819648.662437,0
+IBM.US,D,19990910,000000,90.0132,90.1303,87.9862,88.3736,7745729.5874775,0
+IBM.US,D,19990913,000000,88.1433,88.762,86.4159,86.6823,6761015.3963045,0
+IBM.US,D,19990914,000000,86.4159,87.4563,86.3974,87.2738,6986878.7908265,0
+IBM.US,D,19990915,000000,87.7353,88.3736,86.3974,86.3974,8607306.8574914,0
+IBM.US,D,19990916,000000,86.4159,86.6823,84.8271,85.1258,9272714.7119322,0
+IBM.US,D,19990917,000000,86.0109,86.0519,81.0171,82.0906,22613028.067267,0
+IBM.US,D,19990920,000000,82.8382,85.6781,82.4928,85.194,11480170.373825,0
+IBM.US,D,19990921,000000,84.3109,84.8603,82.6645,83.2286,10628780.395943,0
+IBM.US,D,19990922,000000,83.2627,83.3037,81.4231,81.9745,12315574.438956,0
+IBM.US,D,19990923,000000,83.495,83.6784,79.5249,79.8724,11551704.797317,0
+IBM.US,D,19990924,000000,78.9082,81.8515,78.8594,81.8515,11339849.697981,0
+IBM.US,D,19990927,000000,82.9133,83.0207,79.4879,80.5458,10768039.51127,0
+IBM.US,D,19990928,000000,80.5458,81.6661,79.685,80.8561,10811112.636606,0
+IBM.US,D,19990929,000000,79.9085,80.415,78.5676,78.6164,13356139.419203,0
+IBM.US,D,19990930,000000,79.2136,80.0295,78.3187,79.2136,10109640.415448,0
+IBM.US,D,19991001,000000,79.2136,79.2722,75.6115,77.0871,16070258.651511,0
+IBM.US,D,19991004,000000,77.2559,78.5676,76.439,78.4963,10717666.620378,0
+IBM.US,D,19991005,000000,79.8724,80.6893,77.939,79.8724,9794897.9691962,0
+IBM.US,D,19991006,000000,80.0295,80.3837,77.939,78.0327,12259262.54734,0
+IBM.US,D,19991007,000000,77.9859,78.0327,75.3304,76.1854,21672760.062328,0
+IBM.US,D,19991008,000000,75.2914,75.3304,72.7208,74.3126,27194288.79298,0
+IBM.US,D,19991011,000000,74.3126,76.4,74.0686,74.8054,11912561.596328,0
+IBM.US,D,19991012,000000,74.6424,75.2104,72.0143,72.0143,12594091.644936,0
+IBM.US,D,19991013,000000,72.5442,72.5872,68.7459,68.7879,22852276.756209,0
+IBM.US,D,19991014,000000,69.7247,70.2176,68.5409,70.0605,21579158.295909,0
+IBM.US,D,19991015,000000,69.6828,71.2921,68.01,70.6324,21186793.847955,0
+IBM.US,D,19991018,000000,70.7114,71.373,68.5409,70.0605,14730018.006698,0
+IBM.US,D,19991019,000000,70.0605,71.0432,69.0377,70.1404,13978773.352623,0
+IBM.US,D,19991020,000000,71.1203,74.0218,70.0605,70.0605,17314919.912343,0
+IBM.US,D,19991021,000000,60.8868,60.8868,58.2752,59.582,105692294.1268,0
+IBM.US,D,19991022,000000,61.3777,61.9534,60.5618,61.5075,40588781.696847,0
+IBM.US,D,19991025,000000,61.7076,62.2804,60.3169,61.4577,20950433.710263,0
+IBM.US,D,19991026,000000,62.1174,62.8533,61.9534,62.5225,17300767.13836,0
+IBM.US,D,19991027,000000,62.5225,62.5722,60.7716,60.8868,15023907.346714,0
+IBM.US,D,19991028,000000,61.8754,62.4082,61.7076,62.1545,14377531.755808,0
+IBM.US,D,19991029,000000,63.5121,64.8188,63.0163,64.325,16861072.051612,0
+IBM.US,D,19991101,000000,64.4879,64.6919,63.1002,63.3442,14537489.251852,0
+IBM.US,D,19991102,000000,63.3442,63.3862,61.3435,62.0784,16902012.833865,0
+IBM.US,D,19991103,000000,62.7743,62.8133,61.2166,61.7866,15781392.255172,0
+IBM.US,D,19991104,000000,61.8295,61.8295,58.9242,59.9489,25413133.701365,0
+IBM.US,D,19991105,000000,60.7238,60.8487,59.0482,59.0872,20908124.990472,0
+IBM.US,D,19991108,000000,59.2521,61.5075,59.2521,61.5075,12970630.029021,0
+IBM.US,D,19991109,000000,62.2404,62.5225,60.3169,61.3005,14536572.170132,0
+IBM.US,D,19991110,000000,61.9534,63.5481,61.6255,63.5121,13211101.152033,0
+IBM.US,D,19991111,000000,63.838,63.838,62.1174,62.2042,10878230.722431,0
+IBM.US,D,19991112,000000,62.8533,63.0163,60.8868,62.7743,14714949.175668,0
+IBM.US,D,19991115,000000,62.8533,63.1002,61.4577,61.5855,9526580.3514153,0
+IBM.US,D,19991117,000000,62.1174,62.1174,60.6477,61.3777,12716150.610823,0
+IBM.US,D,19991118,000000,61.5436,64.325,61.2586,64.16,28491913.316309,0
+IBM.US,D,19991119,000000,64.8188,68.8259,64.4089,68.052,29949801.712703,0
+IBM.US,D,19991122,000000,69.0737,71.0003,68.3779,70.6324,20822890.698159,0
+IBM.US,D,19991123,000000,71.2501,71.9274,69.4066,69.4408,16232045.187633,0
+IBM.US,D,19991124,000000,68.7459,68.7459,66.6575,68.418,14778875.407239,0
+IBM.US,D,19991126,000000,69.3578,69.4066,68.174,68.7459,4730875.1794322,0
+IBM.US,D,19991129,000000,68.7098,68.7098,67.6811,68.216,8641246.053832,0
+IBM.US,D,19991130,000000,67.8841,68.418,66.8673,67.4801,8764531.5524765,0
+IBM.US,D,19991201,000000,67.1513,68.3779,66.9463,67.7153,8121800.7209874,0
+IBM.US,D,19991202,000000,67.7212,69.6047,67.6811,68.9196,9461886.640282,0
+IBM.US,D,19991203,000000,71.8893,73.9085,70.6762,73.2517,22342875.261374,0
+IBM.US,D,19991206,000000,73.9798,76.2712,73.6538,75.953,15110507.52722,0
+IBM.US,D,19991207,000000,76.6059,78.0327,75.5676,76.3561,17237908.615339,0
+IBM.US,D,19991208,000000,76.1083,79.2136,75.6115,77.4394,12388479.874003,0
+IBM.US,D,19991209,000000,78.9082,79.9573,73.4996,74.2306,25330038.92484,0
+IBM.US,D,19991210,000000,73.079,73.2956,70.4303,71.373,19159692.809162,0
+IBM.US,D,19991213,000000,70.7875,73.8168,69.7755,71.819,10859515.08264,0
+IBM.US,D,19991214,000000,72.148,72.148,69.9746,71.5233,11320207.75442,0
+IBM.US,D,19991215,000000,70.5533,70.6762,68.418,70.0605,14364139.288682,0
+IBM.US,D,19991216,000000,70.7114,71.8025,69.2368,71.4951,10839877.237767,0
+IBM.US,D,19991217,000000,72.4787,72.7208,71.1203,72.0143,11683808.625884,0
+IBM.US,D,19991220,000000,71.414,72.3109,70.5533,71.5087,7360678.2258193,0
+IBM.US,D,19991221,000000,71.0432,72.1002,70.7485,72.1002,7265089.6197865,0
+IBM.US,D,19991222,000000,71.9274,72.2251,70.7114,70.7114,6096373.9967535,0
+IBM.US,D,19991223,000000,71.4501,72.3109,70.8285,71.1203,6892514.6682074,0
+IBM.US,D,19991227,000000,71.8025,72.0143,70.7875,71.8434,5693204.3792625,0
+IBM.US,D,19991228,000000,71.7391,72.5149,71.414,71.8893,6214326.0760105,0
+IBM.US,D,19991229,000000,72.3109,72.3538,71.2052,71.373,4083887.8591564,0
+IBM.US,D,19991230,000000,71.8025,72.3538,71.0783,71.2052,5228093.3204701,0
+IBM.US,D,19991231,000000,71.4951,71.6873,69.8077,70.6324,4368492.6433474,0
+IBM.US,D,20000103,000000,73.6265,75.9296,73.2683,75.9296,15748817.922352,0
+IBM.US,D,20000104,000000,74.658,74.985,72.6018,73.3981,12522412.742648,0
+IBM.US,D,20000105,000000,73.9573,78.3978,73.4264,75.9296,19379463.502113,0
+IBM.US,D,20000106,000000,77.2393,77.8522,74.3282,74.658,12132941.969305,0
+IBM.US,D,20000107,000000,76.7533,77.209,72.4475,74.3282,18045467.210373,0
+IBM.US,D,20000110,000000,76.7533,78.1576,75.5198,77.2393,12998324.872288,0
+IBM.US,D,20000111,000000,77.1622,79.2917,76.3395,77.902,11982875.635096,0
+IBM.US,D,20000112,000000,78.3089,79.8646,77.4023,78.2279,10355134.482136,0
+IBM.US,D,20000113,000000,78.5217,79.2068,75.7716,77.4023,12921014.370969,0
+IBM.US,D,20000114,000000,79.159,80.7292,76.9163,78.3089,16675543.858006,0
+IBM.US,D,20000118,000000,78.349,78.3978,75.3158,75.7716,11633738.013325,0
+IBM.US,D,20000119,000000,75.6369,79.8646,73.7856,78.2279,13141388.595912,0
+IBM.US,D,20000120,000000,80.537,81.6661,77.902,77.902,27065677.047653,0
+IBM.US,D,20000121,000000,79.7797,80.537,78.5217,79.5493,11975874.049184,0
+IBM.US,D,20000124,000000,79.7797,80.4647,76.2888,79.5493,9891547.1110727,0
+IBM.US,D,20000125,000000,76.4156,78.2279,75.9296,77.9781,10557704.000975,0
+IBM.US,D,20000126,000000,77.9303,78.5217,75.9296,76.4156,7450162.8588855,0
+IBM.US,D,20000127,000000,77.2393,77.5351,73.0916,74.3282,12669732.955058,0
+IBM.US,D,20000128,000000,73.8324,74.783,72.0679,73.0478,10150586.321063,0
+IBM.US,D,20000131,000000,72.9247,73.8753,71.78,73.5152,9440279.3752246,0
+IBM.US,D,20000201,000000,73.5816,74.2901,71.4579,72.0211,11117489.658097,0
+IBM.US,D,20000202,000000,73.3454,75.8174,72.2826,74.3282,11730836.986347,0
+IBM.US,D,20000203,000000,75.3158,76.9163,74.6902,76.6664,9457177.246333,0
+IBM.US,D,20000204,000000,77.3701,77.5351,75.187,75.6798,8226671.8335008,0
+IBM.US,D,20000207,000000,75.9296,76.5152,74.0822,74.738,8796187.7789043,0
+IBM.US,D,20000208,000000,76.5474,77.902,76.0487,77.7741,8316461.8189162,0
+IBM.US,D,20000209,000000,77.902,78.3978,76.5903,76.8392,8180095.353528,0
+IBM.US,D,20000210,000000,77.0315,77.9781,76.5152,77.9781,6767559.9783656,0
+IBM.US,D,20000211,000000,77.9303,78.1801,75.0367,75.5198,8750380.8278383,0
+IBM.US,D,20000214,000000,75.9296,76.1707,74.985,75.9668,6915803.42053,0
+IBM.US,D,20000215,000000,75.8535,76.8763,74.5672,76.6664,7879965.7591276,0
+IBM.US,D,20000216,000000,76.2536,76.7933,75.4758,75.7716,6037476.856893,0
+IBM.US,D,20000217,000000,76.2536,77.8073,75.7716,76.4156,7971283.5309612,0
+IBM.US,D,20000218,000000,75.4758,75.8935,73.0048,73.6625,11678631.981361,0
+IBM.US,D,20000222,000000,73.3454,74.2901,71.214,72.6847,11650321.310034,0
+IBM.US,D,20000223,000000,72.3607,72.3607,71.0432,71.214,11316258.667327,0
+IBM.US,D,20000224,000000,71.2569,72.6847,70.8285,72.3607,13868133.33499,0
+IBM.US,D,20000225,000000,71.9333,71.9333,68.702,70.7114,15694791.049994,0
+IBM.US,D,20000228,000000,68.499,69.7247,68.0442,68.4121,12906092.06808,0
+IBM.US,D,20000229,000000,69.1157,69.1157,66.0758,67.2694,15957636.917625,0
+IBM.US,D,20000301,000000,66.7676,69.0679,65.5048,65.6229,16449075.906819,0
+IBM.US,D,20000302,000000,65.782,69.0299,65.1281,67.5104,17035183.34631,0
+IBM.US,D,20000303,000000,70.2244,72.0211,69.4408,70.7114,15467407.041759,0
+IBM.US,D,20000306,000000,71.9801,72.6847,66.1099,67.4704,16357148.454959,0
+IBM.US,D,20000307,000000,69.3978,70.0605,66.5656,67.4274,15273052.320852,0
+IBM.US,D,20000308,000000,67.4274,69.9746,67.2694,69.5676,12748573.292141,0
+IBM.US,D,20000309,000000,69.7247,70.7114,68.1672,70.7114,9640265.6951623,0
+IBM.US,D,20000310,000000,70.4694,71.373,68.739,68.9118,10795585.777052,0
+IBM.US,D,20000313,000000,68.0823,71.373,67.0956,70.5153,11979374.329804,0
+IBM.US,D,20000314,000000,70.5533,72.0211,70.3005,71.1262,12135676.819708,0
+IBM.US,D,20000315,000000,70.3834,70.8812,69.4827,70.0605,8623286.6222077,0
+IBM.US,D,20000316,000000,71.373,71.9059,70.6324,71.373,10079199.450383,0
+IBM.US,D,20000317,000000,70.8812,73.1365,70.5153,72.0211,13480491.601726,0
+IBM.US,D,20000320,000000,72.0211,74.254,71.9801,73.8324,9989408.440295,0
+IBM.US,D,20000321,000000,73.8753,75.1109,73.3034,74.3282,10306128.50411,0
+IBM.US,D,20000322,000000,74.985,75.5198,74.5672,74.8278,9341501.9889547,0
+IBM.US,D,20000323,000000,75.8535,75.8535,73.0916,75.4758,9881196.8960423,0
+IBM.US,D,20000324,000000,75.5198,80.0207,75.3471,78.9706,18454716.208696,0
+IBM.US,D,20000327,000000,81.8515,83.9732,81.5861,83.0715,18054902.393029,0
+IBM.US,D,20000328,000000,82.32,83.1466,79.9085,80.1905,12403396.028859,0
+IBM.US,D,20000329,000000,80.0714,80.1437,77.5819,77.902,11129056.159161,0
+IBM.US,D,20000330,000000,77.8073,80.537,77.7048,80.3759,13938139.972065,0
+IBM.US,D,20000331,000000,80.2872,81.0171,76.6323,77.5028,12198842.744423,0
+IBM.US,D,20000403,000000,78.5549,80.1026,78.1801,79.8646,11742861.515936,0
+IBM.US,D,20000404,000000,79.5493,83.1047,75.3471,79.3356,25366865.647758,0
+IBM.US,D,20000405,000000,78.8994,82.32,78.3978,81.8515,13231187.803378,0
+IBM.US,D,20000406,000000,80.8561,83.8141,80.2872,80.3759,13526297.528119,0
+IBM.US,D,20000407,000000,80.8561,82.2868,79.5493,80.617,8188621.6518418,0
+IBM.US,D,20000410,000000,81.6661,82.0985,79.5962,79.9573,8381908.6641992,0
+IBM.US,D,20000411,000000,79.645,79.645,77.1242,78.1576,11778023.146346,0
+IBM.US,D,20000412,000000,78.3089,78.3089,73.1365,74.4931,13522945.824984,0
+IBM.US,D,20000413,000000,73.6625,74.8639,72.0211,72.4475,12535498.832753,0
+IBM.US,D,20000414,000000,71.9059,73.8324,67.3483,68.739,17931773.669248,0
+IBM.US,D,20000417,000000,68.0052,73.5152,67.6382,73.2683,15173211.324721,0
+IBM.US,D,20000418,000000,73.5152,75.3919,72.0679,73.0048,12488471.496963,0
+IBM.US,D,20000419,000000,71.8572,71.8572,67.3064,68.739,22334049.758744,0
+IBM.US,D,20000420,000000,68.739,68.9118,66.8145,68.0823,16183493.139441,0
+IBM.US,D,20000424,000000,66.7676,70.1795,66.2826,69.7247,12971845.290384,0
+IBM.US,D,20000425,000000,69.7247,73.9964,69.6828,73.6625,14574928.728812,0
+IBM.US,D,20000426,000000,73.6625,74.6092,71.373,72.3607,9409995.1850234,0
+IBM.US,D,20000427,000000,71.6941,74.0822,71.171,72.4475,9615004.4486379,0
+IBM.US,D,20000428,000000,73.3454,73.7856,72.1089,73.0048,7440269.6477066,0
+IBM.US,D,20000501,000000,73.6625,74.1281,72.3197,73.3454,6386308.1016428,0
+IBM.US,D,20000502,000000,72.6847,74.4179,72.4856,72.9247,6217222.8246384,0
+IBM.US,D,20000503,000000,72.3607,72.7638,69.7755,70.7953,8437464.347648,0
+IBM.US,D,20000504,000000,71.4579,71.5019,70.1795,70.4694,5526706.3998477,0
+IBM.US,D,20000505,000000,69.8077,71.78,69.7247,70.6324,7145765.5043028,0
+IBM.US,D,20000508,000000,70.7514,72.2826,70.4694,71.8572,7346363.5536112,0
+IBM.US,D,20000509,000000,72.3607,72.4475,70.8812,71.373,7404205.2809896,0
+IBM.US,D,20000510,000000,69.0679,69.1928,66.8145,67.4274,15238964.547027,0
+IBM.US,D,20000511,000000,68.0823,70.3834,67.5514,68.3701,12337336.429532,0
+IBM.US,D,20000512,000000,67.9251,69.2368,67.5923,68.3701,8522536.7417358,0
+IBM.US,D,20000515,000000,68.0823,68.6629,66.7676,68.211,8991456.5075145,0
+IBM.US,D,20000516,000000,68.8259,71.5361,68.739,71.373,11058278.968508,0
+IBM.US,D,20000517,000000,70.3834,71.2999,69.4827,70.6324,8408085.9677713,0
+IBM.US,D,20000518,000000,69.4827,70.2635,68.5351,69.4408,6966325.9135789,0
+IBM.US,D,20000519,000000,69.4408,70.3834,68.739,69.6828,9769786.3248294,0
+IBM.US,D,20000522,000000,69.3978,71.5361,67.7153,71.5361,10302774.75163,0
+IBM.US,D,20000523,000000,71.373,72.0211,70.1404,70.3005,9099668.0517672,0
+IBM.US,D,20000524,000000,69.7247,72.0211,68.211,71.78,12456051.889662,0
+IBM.US,D,20000525,000000,72.3607,73.5152,69.6496,69.7247,9082467.9023266,0
+IBM.US,D,20000526,000000,69.0679,70.1795,68.457,70.0195,6539726.1389862,0
+IBM.US,D,20000530,000000,70.5533,72.6847,70.5153,72.6466,5505697.5434209,0
+IBM.US,D,20000531,000000,72.3607,72.5295,70.1795,70.2635,5680726.944511,0
+IBM.US,D,20000601,000000,70.4303,71.3272,69.0679,69.3978,8694214.4396912,0
+IBM.US,D,20000602,000000,71.373,71.8572,70.4694,71.2569,8330165.7864259,0
+IBM.US,D,20000605,000000,71.0003,74.783,71.0003,73.8753,11082025.749355,0
+IBM.US,D,20000606,000000,73.5152,75.0767,72.8458,73.5816,8172029.1330826,0
+IBM.US,D,20000607,000000,73.6625,79.7084,73.0048,79.2068,16917382.918555,0
+IBM.US,D,20000608,000000,78.1576,80.0714,76.9163,78.3978,14193219.848238,0
+IBM.US,D,20000609,000000,78.4895,79.0419,77.8073,78.349,7212736.0373148,0
+IBM.US,D,20000612,000000,77.9781,78.8526,77.8073,77.8073,5540403.1946513,0
+IBM.US,D,20000613,000000,77.8073,78.5217,76.4156,78.1108,6100944.035268,0
+IBM.US,D,20000614,000000,77.8073,78.5549,75.5881,75.9296,8039924.2798429,0
+IBM.US,D,20000615,000000,75.9296,77.902,75.8535,76.4694,8197748.4081309,0
+IBM.US,D,20000616,000000,76.1355,77.0315,74.172,74.172,12246021.731715,0
+IBM.US,D,20000619,000000,74.3282,78.8115,74.172,78.8115,9221880.7185003,0
+IBM.US,D,20000620,000000,78.5549,79.0077,75.5617,76.1707,10811724.365976,0
+IBM.US,D,20000621,000000,75.6369,75.8935,74.3282,74.985,9872977.9994223,0
+IBM.US,D,20000622,000000,74.738,74.8639,72.8458,73.2244,7386237.6519867,0
+IBM.US,D,20000623,000000,74.3282,74.4179,72.5578,73.2683,5115166.2342344,0
+IBM.US,D,20000626,000000,73.9964,75.7716,73.9153,74.9039,5518485.4538831,0
+IBM.US,D,20000627,000000,73.0916,73.8753,71.214,71.8572,10056988.653333,0
+IBM.US,D,20000628,000000,72.0211,75.4231,71.9333,74.4931,9796270.0054229,0
+IBM.US,D,20000629,000000,73.1795,74.9039,72.0679,74.658,11701615.381334,0
+IBM.US,D,20000630,000000,73.7856,74.1281,71.1262,71.7479,13108060.10427,0
+IBM.US,D,20000703,000000,71.214,71.9333,70.9202,71.6941,3507209.4542873,0
+IBM.US,D,20000705,000000,69.1548,69.1548,66.1958,68.739,21824345.985576,0
+IBM.US,D,20000706,000000,68.739,68.8259,65.4541,66.2826,19683097.475824,0
+IBM.US,D,20000707,000000,67.2224,68.7879,66.5246,68.7879,13745914.520223,0
+IBM.US,D,20000710,000000,68.5351,68.702,67.3483,67.6382,6410815.1893451,0
+IBM.US,D,20000711,000000,67.5923,68.0823,66.1099,66.7676,8553132.4323201,0
+IBM.US,D,20000712,000000,67.5514,69.3149,67.1825,68.499,8447657.7878145,0
+IBM.US,D,20000713,000000,69.0299,69.3578,66.7676,68.0823,8629072.9467573,0
+IBM.US,D,20000714,000000,67.9251,68.6629,67.5104,68.0442,6118292.762194,0
+IBM.US,D,20000717,000000,68.3701,70.6324,68.211,69.0679,10094720.161903,0
+IBM.US,D,20000718,000000,68.1672,68.62,67.1825,67.6382,9820771.9697637,0
+IBM.US,D,20000719,000000,67.0185,71.6941,66.1099,71.214,11843002.741054,0
+IBM.US,D,20000720,000000,73.3454,77.1242,73.1795,76.7533,35078819.467261,0
+IBM.US,D,20000721,000000,76.5903,76.5903,74.4931,75.1645,13646534.626634,0
+IBM.US,D,20000724,000000,74.738,75.6798,73.0916,73.6625,10371267.947699,0
+IBM.US,D,20000725,000000,74.172,74.254,72.1957,73.3454,8472615.7313345,0
+IBM.US,D,20000726,000000,72.6847,73.5816,71.2999,71.9333,10152101.811412,0
+IBM.US,D,20000727,000000,71.9333,73.0048,71.5751,72.2387,6159991.8019585,0
+IBM.US,D,20000728,000000,72.7638,73.6625,71.2999,73.2244,8151022.3260004,0
+IBM.US,D,20000731,000000,72.3607,74.4472,72.0679,73.5152,7782564.5077737,0
+IBM.US,D,20000801,000000,73.3454,73.6265,72.1957,72.3607,4560561.320325,0
+IBM.US,D,20000802,000000,72.6847,75.2328,72.5295,74.8278,8945949.7854361,0
+IBM.US,D,20000803,000000,73.9964,76.2536,73.5426,75.9296,8473373.9888458,0
+IBM.US,D,20000804,000000,75.9296,76.2536,74.8639,75.8535,6788716.3876055,0
+IBM.US,D,20000807,000000,76.3395,77.902,75.8174,76.1355,8995867.7218206,0
+IBM.US,D,20000808,000000,75.8535,78.3978,75.7716,77.902,8731050.3846597,0
+IBM.US,D,20000809,000000,77.9781,79.159,77.8073,77.8073,10022733.85792,0
+IBM.US,D,20000810,000000,77.8073,78.8115,77.2393,78.4895,8346597.431632,0
+IBM.US,D,20000811,000000,78.4895,79.8196,78.1108,79.0419,9348513.8215904,0
+IBM.US,D,20000814,000000,78.6466,81.066,78.1801,80.7614,7532804.7302477,0
+IBM.US,D,20000815,000000,79.9983,80.3759,79.1209,79.9573,6663307.7679291,0
+IBM.US,D,20000816,000000,79.3356,80.575,78.3089,80.1905,9049592.3158466,0
+IBM.US,D,20000817,000000,78.4895,80.5028,78.3089,80.2872,6602883.8663228,0
+IBM.US,D,20000818,000000,80.1905,80.8561,78.7188,78.9228,6281902.1903593,0
+IBM.US,D,20000821,000000,79.3356,80.0714,78.6788,79.5962,4922333.1517115,0
+IBM.US,D,20000822,000000,79.4303,80.0714,79.2917,79.5493,4214921.9298294,0
+IBM.US,D,20000823,000000,78.8526,81.1069,78.5549,80.7614,6470163.1850231,0
+IBM.US,D,20000824,000000,80.617,82.2136,80.415,81.8028,9113975.5512691,0
+IBM.US,D,20000825,000000,81.4719,85.1326,81.4231,84.5646,12600334.973338,0
+IBM.US,D,20000828,000000,85.1326,87.3079,85.0419,86.1993,12992394.068943,0
+IBM.US,D,20000829,000000,86.1993,88.0018,85.8714,87.1166,9192655.0147981,0
+IBM.US,D,20000830,000000,85.7054,86.1993,84.913,85.4146,7501446.6834628,0
+IBM.US,D,20000831,000000,86.4403,87.9764,86.2695,86.5184,8324381.5112209,0
+IBM.US,D,20000901,000000,87.2221,88.4341,86.9253,87.5704,8791319.5607468,0
+IBM.US,D,20000905,000000,87.064,87.387,85.7367,85.9923,6258462.8112068,0
+IBM.US,D,20000906,000000,85.7601,88.3912,85.4576,86.1466,9851670.9633525,0
+IBM.US,D,20000907,000000,86.4403,88.1785,86.4403,87.4289,7035733.1173505,0
+IBM.US,D,20000908,000000,86.8472,87.1518,84.7841,84.8681,7600224.0697326,0
+IBM.US,D,20000911,000000,83.8141,84.0483,81.0171,81.5861,11593860.840933,0
+IBM.US,D,20000912,000000,81.8028,83.1466,81.307,81.9335,7612405.3741857,0
+IBM.US,D,20000913,000000,80.6893,84.4368,80.4647,83.6862,8330619.7162605,0
+IBM.US,D,20000914,000000,83.8893,84.6896,82.7962,83.1466,6735452.8961201,0
+IBM.US,D,20000915,000000,83.1047,83.4042,81.7578,81.9335,8342948.5735267,0
+IBM.US,D,20000918,000000,82.0985,82.5835,80.6433,80.7614,5985577.2042559,0
+IBM.US,D,20000919,000000,80.4647,82.7552,80.3272,81.9003,5084878.9700162,0
+IBM.US,D,20000920,000000,81.7149,82.9622,80.9351,81.7578,7036647.1250533,0
+IBM.US,D,20000921,000000,81.3987,83.0373,78.6466,79.645,6547791.3347592,0
+IBM.US,D,20000922,000000,80.617,81.4719,79.5181,81.1957,9025395.7038551,0
+IBM.US,D,20000925,000000,81.5861,82.9963,79.2917,80.617,6530746.9355102,0
+IBM.US,D,20000926,000000,78.6466,79.8646,77.5819,78.0649,9462347.7428227,0
+IBM.US,D,20000927,000000,78.6788,78.8526,75.7266,77.3252,9054009.6781865,0
+IBM.US,D,20000928,000000,76.9163,77.902,75.3919,75.5617,8080257.4314145,0
+IBM.US,D,20000929,000000,75.7266,76.6323,72.2826,73.8324,14602629.720113,0
+IBM.US,D,20001002,000000,73.8324,78.3978,73.8324,77.209,13503164.525988,0
+IBM.US,D,20001003,000000,77.902,78.2279,72.1089,72.4856,17874241.392908,0
+IBM.US,D,20001004,000000,72.3607,75.3158,71.171,74.985,17759635.893424,0
+IBM.US,D,20001005,000000,74.6092,75.1109,73.1365,74.2101,8442331.5411333,0
+IBM.US,D,20001006,000000,74.738,76.1355,73.9153,76.0487,9296760.6970939,0
+IBM.US,D,20001009,000000,76.0194,78.2279,74.9401,77.2783,7454578.1718808,0
+IBM.US,D,20001010,000000,76.4694,76.7533,73.7065,75.3158,8544606.1340063,0
+IBM.US,D,20001011,000000,73.3454,74.0364,70.4694,73.4264,13356441.697536,0
+IBM.US,D,20001012,000000,74.9039,74.985,67.5923,67.5923,14770499.735754,0
+IBM.US,D,20001013,000000,68.2921,72.4134,68.2921,71.5019,13838606.377628,0
+IBM.US,D,20001016,000000,73.0916,74.172,71.171,72.8458,11734942.848304,0
+IBM.US,D,20001017,000000,73.3981,74.658,71.171,74.0822,13518842.012372,0
+IBM.US,D,20001018,000000,63.4066,64.9701,59.1721,62.5439,45320719.461467,0
+IBM.US,D,20001019,000000,64.2263,64.5562,60.7356,63.1997,27344962.75787,0
+IBM.US,D,20001020,000000,62.3429,63.0787,61.7241,62.0911,14259578.651879,0
+IBM.US,D,20001023,000000,62.0911,62.255,59.6649,60.8565,14213007.295268,0
+IBM.US,D,20001024,000000,60.9424,61.8413,59.1359,59.9167,13433150.716207,0
+IBM.US,D,20001025,000000,59.337,59.5869,56.9987,57.4125,21396519.678226,0
+IBM.US,D,20001026,000000,57.6935,60.8565,57.4515,60.7765,15426158.857812,0
+IBM.US,D,20001027,000000,60.9424,61.3952,59.6259,61.3952,9788354.4118075,0
+IBM.US,D,20001030,000000,61.2703,61.4342,59.2131,61.1464,12303551.958711,0
+IBM.US,D,20001031,000000,61.4342,64.9701,61.4342,64.5562,16593351.817789,0
+IBM.US,D,20001101,000000,64.5163,65.4541,63.7345,64.5944,11363281.904428,0
+IBM.US,D,20001102,000000,64.8842,67.0566,64.5562,66.8145,11331171.748165,0
+IBM.US,D,20001103,000000,67.1825,67.2694,65.1281,65.6229,8901206.4442307,0
+IBM.US,D,20001106,000000,65.4541,67.0956,65.174,65.7439,6770452.6283042,0
+IBM.US,D,20001107,000000,66.2826,67.8412,65.9967,67.0566,8249954.4377895,0
+IBM.US,D,20001108,000000,68.0052,68.0823,65.1281,65.6229,10639744.389689,0
+IBM.US,D,20001109,000000,63.4837,65.6229,62.7889,65.2511,13770571.210083,0
+IBM.US,D,20001110,000000,64.3103,64.5562,61.0254,61.0254,10361374.73652,0
+IBM.US,D,20001113,000000,60.2446,65.2511,60.1177,63.9365,13218100.688601,0
+IBM.US,D,20001114,000000,65.1281,65.536,64.6412,65.298,7839480.9560537,0
+IBM.US,D,20001115,000000,65.298,65.6659,64.0624,65.2111,6331824.2254331,0
+IBM.US,D,20001116,000000,65.1281,65.417,64.4693,64.4693,5691683.7655504,0
+IBM.US,D,20001117,000000,64.5163,67.2694,64.4693,66.8945,11745602.514373,0
+IBM.US,D,20001120,000000,66.6115,67.7554,66.1958,67.7554,11303015.802357,0
+IBM.US,D,20001121,000000,67.7554,68.499,64.6412,64.6412,10928759.363514,0
+IBM.US,D,20001122,000000,64.6412,66.1597,64.5163,64.6412,8427261.6854307,0
+IBM.US,D,20001124,000000,65.2111,66.7676,65.1281,65.581,3801103.917665,0
+IBM.US,D,20001127,000000,65.9089,66.9385,64.5944,64.5944,5884215.5944135,0
+IBM.US,D,20001128,000000,64.7983,66.1099,63.8975,64.2263,7304052.7844761,0
+IBM.US,D,20001129,000000,64.1424,65.581,63.4427,65.5048,8408241.7179628,0
+IBM.US,D,20001130,000000,64.3103,64.3103,60.5267,61.3553,16211038.38055,0
+IBM.US,D,20001201,000000,61.9652,65.174,61.9262,62.7479,11452925.361702,0
+IBM.US,D,20001204,000000,63.0007,65.0891,62.8279,64.5562,8472466.1291768,0
+IBM.US,D,20001205,000000,65.9089,68.739,65.377,67.8412,11877706.34294,0
+IBM.US,D,20001206,000000,66.7676,66.8145,62.216,63.4837,15367112.115794,0
+IBM.US,D,20001207,000000,62.38,62.9508,61.1045,61.1045,12056994.282161,0
+IBM.US,D,20001208,000000,64.3103,64.9701,62.8279,63.6564,9345768.7244647,0
+IBM.US,D,20001211,000000,63.3285,64.4693,61.5143,62.3429,9414264.9945503,0
+IBM.US,D,20001212,000000,62.499,63.0787,60.6994,61.5973,12043749.367848,0
+IBM.US,D,20001213,000000,62.255,63.4066,59.503,59.8689,10642477.190747,0
+IBM.US,D,20001214,000000,60.3685,61.4733,60.2446,60.6516,9331766.577312,0
+IBM.US,D,20001215,000000,59.056,59.503,57.2866,57.6155,21694826.380582,0
+IBM.US,D,20001218,000000,57.9844,59.3849,57.9844,59.3849,11709679.552435,0
+IBM.US,D,20001219,000000,59.1721,61.9652,58.9291,59.1359,11727185.054225,0
+IBM.US,D,20001220,000000,56.3419,57.7423,55.6452,56.4288,19145383.260316,0
+IBM.US,D,20001221,000000,56.0989,57.6935,52.5622,53.5479,19367742.275529,0
+IBM.US,D,20001222,000000,55.4402,58.6431,55.4402,58.3972,14479959.024856,0
+IBM.US,D,20001226,000000,58.3972,58.768,55.2713,55.6452,9211375.7779508,0
+IBM.US,D,20001227,000000,55.5973,57.8214,54.8253,55.5612,12548736.574361,0
+IBM.US,D,20001228,000000,54.7863,57.8604,53.9187,55.9291,14913106.455527,0
+IBM.US,D,20001229,000000,57.0358,57.0358,55.2713,55.7701,10568056.265349,0
+IBM.US,D,20010102,000000,55.4402,57.4125,55.1913,55.6452,12186663.489314,0
+IBM.US,D,20010103,000000,54.9414,62.3429,54.9414,62.0911,19435319.41455,0
+IBM.US,D,20010104,000000,62.1692,65.4541,60.8136,61.1464,23469435.865463,0
+IBM.US,D,20010105,000000,61.6363,62.1311,59.7137,61.6822,12241451.693201,0
+IBM.US,D,20010108,000000,61.3553,61.6363,60.0826,61.3952,9230404.9674694,0
+IBM.US,D,20010109,000000,61.9652,62.8279,59.9958,60.7356,11486413.702226,0
+IBM.US,D,20010110,000000,60.6994,62.2931,60.1597,61.3074,11652302.001614,0
+IBM.US,D,20010111,000000,60.9786,61.8413,59.8689,61.4733,14664113.132891,0
+IBM.US,D,20010112,000000,61.4733,63.2778,60.6115,61.5583,9813620.7816935,0
+IBM.US,D,20010116,000000,61.5143,61.6822,60.2446,60.8565,8632421.5758752,0
+IBM.US,D,20010117,000000,62.5829,64.1424,61.889,63.4427,14804134.604419,0
+IBM.US,D,20010118,000000,68.499,72.1957,67.9251,71.0862,38421816.986062,0
+IBM.US,D,20010119,000000,70.5533,74.783,70.3834,73.0048,22467527.672883,0
+IBM.US,D,20010122,000000,71.8572,72.1518,71.0003,71.2569,14639002.513196,0
+IBM.US,D,20010123,000000,71.9059,72.1518,70.6324,71.5751,14956181.630208,0
+IBM.US,D,20010124,000000,71.5751,73.1365,71.5019,72.4856,10289839.288356,0
+IBM.US,D,20010125,000000,72.2826,72.9247,71.8093,72.6847,7582574.0891467,0
+IBM.US,D,20010126,000000,71.9333,75.6369,71.661,74.9401,13842559.56341,0
+IBM.US,D,20010129,000000,73.8324,75.8174,73.7856,75.4758,7800064.886202,0
+IBM.US,D,20010130,000000,75.4758,76.6323,74.4179,76.5474,12544020.007705,0
+IBM.US,D,20010131,000000,75.9668,76.6323,73.5152,73.5152,12653908.940534,0
+IBM.US,D,20010201,000000,73.7484,75.0367,72.9677,74.8639,8493773.1652467,0
+IBM.US,D,20010202,000000,73.9964,74.8278,71.9333,72.3607,8261823.2171872,0
+IBM.US,D,20010205,000000,71.78,73.9153,71.7479,73.6265,7782863.712089,0
+IBM.US,D,20010206,000000,73.6625,75.9296,72.9677,74.9401,11454902.979266,0
+IBM.US,D,20010207,000000,74.4931,77.2783,74.0364,76.8392,13708170.715585,0
+IBM.US,D,20010208,000000,76.8392,77.66,74.9039,74.985,12755269.525704,0
+IBM.US,D,20010209,000000,74.9039,75.5617,72.9247,73.5816,9616981.041529,0
+IBM.US,D,20010212,000000,72.6466,76.0487,72.4856,75.4758,10241750.392049,0
+IBM.US,D,20010213,000000,74.985,77.1242,74.2901,74.738,10947788.553032,0
+IBM.US,D,20010214,000000,74.738,76.3395,73.9153,75.6369,10703816.124728,0
+IBM.US,D,20010215,000000,76.7533,77.9303,76.4694,76.7172,12325920.555297,0
+IBM.US,D,20010216,000000,75.2777,76.0487,74.8639,75.5617,10764848.681689,0
+IBM.US,D,20010220,000000,75.2777,75.9668,72.7638,73.2683,10270667.669385,0
+IBM.US,D,20010221,000000,71.9801,73.2683,70.5153,70.6324,13867522.630292,0
+IBM.US,D,20010222,000000,69.9746,72.8458,67.9251,71.5361,17720980.130428,0
+IBM.US,D,20010223,000000,70.6324,70.6324,65.8669,68.3341,23185283.986434,0
+IBM.US,D,20010226,000000,69.5217,69.5217,66.8945,69.1928,12635496.603747,0
+IBM.US,D,20010227,000000,68.9118,70.2244,67.3855,67.3855,14803683.7486,0
+IBM.US,D,20010228,000000,67.6382,68.0442,65.1281,65.6229,17892202.873877,0
+IBM.US,D,20010301,000000,65.2511,69.8994,64.0624,69.6828,22802659.048812,0
+IBM.US,D,20010302,000000,68.3341,70.7114,66.3246,67.2224,22279415.255705,0
+IBM.US,D,20010305,000000,67.5514,69.3978,67.4274,68.9498,10253918.375762,0
+IBM.US,D,20010306,000000,69.8077,71.214,69.1548,69.6496,12356668.922055,0
+IBM.US,D,20010307,000000,70.5972,71.1262,69.4408,70.6762,11854420.664635,0
+IBM.US,D,20010308,000000,70.4303,70.5153,69.2368,69.9746,10328798.354355,0
+IBM.US,D,20010309,000000,68.9918,68.9918,64.3103,65.2511,25280571.844274,0
+IBM.US,D,20010312,000000,64.3103,64.6412,62.421,62.7479,21962233.064676,0
+IBM.US,D,20010313,000000,62.499,64.6792,61.889,64.6412,18418801.444136,0
+IBM.US,D,20010314,000000,62.6678,64.9213,61.4342,62.38,21682798.776975,0
+IBM.US,D,20010315,000000,63.0787,64.3103,62.5439,62.7889,12799866.338769,0
+IBM.US,D,20010316,000000,61.6822,61.7241,57.9443,59.2131,30366825.924533,0
+IBM.US,D,20010319,000000,59.7898,60.9668,58.607,60.8429,15571664.375558,0
+IBM.US,D,20010320,000000,60.1851,60.47,57.8848,58.0176,15375934.544406,0
+IBM.US,D,20010321,000000,58.1161,60.1851,57.6565,58.528,16761538.457176,0
+IBM.US,D,20010322,000000,58.5572,59.7898,57.5892,58.5406,20287470.72396,0
+IBM.US,D,20010323,000000,61.4342,62.415,59.3243,61.4382,18592457.784327,0
+IBM.US,D,20010326,000000,62.5829,62.8533,61.5973,62.6815,13060274.510968,0
+IBM.US,D,20010327,000000,61.7632,65.7039,61.7446,65.377,18037394.841894,0
+IBM.US,D,20010328,000000,64.325,64.6831,61.9262,62.0286,18050789.358365,0
+IBM.US,D,20010329,000000,62.0667,63.7794,61.932,62.4444,16062344.082569,0
+IBM.US,D,20010330,000000,63.4066,64.0996,62.5107,63.1948,14436735.27269,0
+IBM.US,D,20010402,000000,64.0283,64.4567,61.488,62.1964,13372728.863946,0
+IBM.US,D,20010403,000000,62.1545,62.1906,59.1975,59.3927,19971659.544486,0
+IBM.US,D,20010404,000000,59.4307,61.7944,59.1672,60.4486,20422772.554814,0
+IBM.US,D,20010405,000000,62.944,65.7039,62.7479,64.527,18974924.922413,0
+IBM.US,D,20010406,000000,64.3913,65.7039,63.3393,64.3572,20430686.099086,0
+IBM.US,D,20010409,000000,64.7203,64.8793,61.6304,63.0787,14344656.169329,0
+IBM.US,D,20010410,000000,63.7345,65.6395,63.4427,65.0804,15978633.477984,0
+IBM.US,D,20010411,000000,66.6906,66.9785,62.944,64.0156,17452047.709259,0
+IBM.US,D,20010412,000000,63.3393,64.0624,62.5165,63.2075,14290475.596123,0
+IBM.US,D,20010416,000000,63.2075,65.6317,62.5507,63.5715,13963401.218589,0
+IBM.US,D,20010417,000000,63.7345,65.6229,63.7345,65.5107,15143535.789875,0
+IBM.US,D,20010418,000000,67.6743,72.2826,67.2166,69.9746,29957562.580799,0
+IBM.US,D,20010419,000000,73.5816,76.1502,72.5637,75.2104,39257976.234688,0
+IBM.US,D,20010420,000000,75.1441,76.4859,74.738,75.4378,19252685.920228,0
+IBM.US,D,20010423,000000,74.9108,74.9342,73.3903,73.5816,12928468.862043,0
+IBM.US,D,20010424,000000,74.5087,75.3919,73.7856,74.0304,13187201.695012,0
+IBM.US,D,20010425,000000,73.5816,75.4514,73.5816,75.4514,10365789.024843,0
+IBM.US,D,20010426,000000,75.5266,76.6742,74.6902,74.7302,11071219.555145,0
+IBM.US,D,20010427,000000,76.7445,76.8061,75.2709,76.3493,11263135.555949,0
+IBM.US,D,20010430,000000,76.4859,77.5741,75.3665,75.6515,11197387.457006,0
+IBM.US,D,20010501,000000,76.1161,77.9469,75.4944,77.859,11857310.240556,0
+IBM.US,D,20010502,000000,77.738,78.1576,74.7302,75.8331,14772485.550697,0
+IBM.US,D,20010503,000000,75.2992,75.6193,73.8168,74.698,10011472.709204,0
+IBM.US,D,20010504,000000,73.5816,76.1258,73.0556,76.1258,13212767.269213,0
+IBM.US,D,20010507,000000,76.3493,77.0315,75.5617,76.1502,9266322.8060458,0
+IBM.US,D,20010508,000000,77.0315,77.3701,75.8935,77.333,11574072.369231,0
+IBM.US,D,20010509,000000,76.3493,77.66,75.7657,76.8636,10977767.390884,0
+IBM.US,D,20010510,000000,77.8522,78.1264,75.6876,75.6876,11898096.29729,0
+IBM.US,D,20010511,000000,74.738,75.0094,72.9023,73.4713,12768968.369852,0
+IBM.US,D,20010514,000000,73.0556,74.3721,72.9247,73.9573,7995940.2208212,0
+IBM.US,D,20010515,000000,74.5672,75.0094,73.9153,74.6229,8939099.8510259,0
+IBM.US,D,20010516,000000,73.9153,76.0877,73.7143,76.0877,11696744.08916,0
+IBM.US,D,20010517,000000,76.0877,76.926,75.5822,75.5949,10363962.03411,0
+IBM.US,D,20010518,000000,75.5949,77.3165,75.4944,77.1622,10215417.338286,0
+IBM.US,D,20010521,000000,77.5107,78.7803,77.2315,78.2133,12644772.962195,0
+IBM.US,D,20010522,000000,78.6466,78.6466,76.9085,77.5409,8862850.9102226,0
+IBM.US,D,20010523,000000,77.4023,78.1576,76.9338,77.1398,9693685.9615115,0
+IBM.US,D,20010524,000000,77.209,78.5842,77.209,78.5842,11652911.68164,0
+IBM.US,D,20010525,000000,78.5285,78.7803,77.3779,77.4023,8537294.0723831,0
+IBM.US,D,20010529,000000,77.1017,77.2647,75.6037,75.7413,8854786.7391218,0
+IBM.US,D,20010530,000000,74.9039,74.9703,73.5816,74.0148,14524397.013712,0
+IBM.US,D,20010531,000000,74.0148,74.8103,73.3591,73.4625,9975860.2229768,0
+IBM.US,D,20010601,000000,73.9153,74.6424,73.5279,74.172,7813152.0009795,0
+IBM.US,D,20010604,000000,74.4179,75.3919,74.1573,74.6629,5798225.0939335,0
+IBM.US,D,20010605,000000,74.6629,77.2715,74.6092,76.8568,9364492.5616343,0
+IBM.US,D,20010606,000000,77.2715,78.1714,76.5474,77.209,14359569.250168,0
+IBM.US,D,20010607,000000,76.8763,77.7048,76.8763,77.0315,9630527.2095026,0
+IBM.US,D,20010608,000000,77.209,77.209,75.9599,76.2712,4696781.2575725,0
+IBM.US,D,20010611,000000,76.4088,77.6258,76.28,77.1085,9910115.1980507,0
+IBM.US,D,20010612,000000,76.7172,77.4023,75.9228,77.0315,11105307.328971,0
+IBM.US,D,20010613,000000,77.0315,77.8307,76.5699,76.5757,8624205.7532721,0
+IBM.US,D,20010614,000000,75.9599,76.2624,74.8942,76.0487,11094050.278944,0
+IBM.US,D,20010615,000000,75.6193,75.8603,74.4931,74.6424,18488507.852223,0
+IBM.US,D,20010618,000000,74.8942,75.8535,74.4472,75.0845,7834765.4140708,0
+IBM.US,D,20010619,000000,76.3922,77.0315,75.2777,75.4456,9297670.6061075,0
+IBM.US,D,20010620,000000,74.5672,75.5529,73.4333,74.3048,13369987.86551,0
+IBM.US,D,20010621,000000,73.6841,75.3549,73.1649,73.9798,12304922.970265,0
+IBM.US,D,20010622,000000,73.9798,75.187,73.9153,74.172,8533954.665316,0
+IBM.US,D,20010625,000000,74.738,75.4944,73.4469,74.0148,8611114.5398054,0
+IBM.US,D,20010626,000000,73.0916,74.9342,72.9921,74.2842,10641111.302554,0
+IBM.US,D,20010627,000000,74.3126,75.0269,73.8831,74.5838,7326880.434258,0
+IBM.US,D,20010628,000000,74.7752,76.8489,74.738,75.6193,12410391.466736,0
+IBM.US,D,20010629,000000,75.9599,76.646,74.254,74.5672,14424255.788594,0
+IBM.US,D,20010702,000000,74.5672,75.8331,74.2228,75.1441,8826168.6661009,0
+IBM.US,D,20010703,000000,74.9703,75.0367,74.091,74.2384,5061743.9185406,0
+IBM.US,D,20010705,000000,73.9798,74.4179,73.4547,73.6538,6722507.1861217,0
+IBM.US,D,20010706,000000,72.8584,72.8584,69.5217,69.9746,17640770.831136,0
+IBM.US,D,20010709,000000,69.9746,70.2713,68.1007,68.8035,14172825.795199,0
+IBM.US,D,20010710,000000,68.8103,69.2534,66.757,66.9932,15626301.952614,0
+IBM.US,D,20010711,000000,66.757,68.418,66.7306,68.2326,13416107.341631,0
+IBM.US,D,20010712,000000,69.5813,70.8226,69.3978,70.4694,13292984.765884,0
+IBM.US,D,20010713,000000,69.7472,71.8025,69.7189,71.3047,11934932.242259,0
+IBM.US,D,20010716,000000,71.3047,71.8572,70.4928,70.8363,8107651.0210217,0
+IBM.US,D,20010717,000000,69.713,71.3428,68.8259,71.3047,13066360.039833,0
+IBM.US,D,20010718,000000,69.713,70.6948,67.8061,68.5165,16687112.408416,0
+IBM.US,D,20010719,000000,69.3841,69.6496,67.7416,68.3341,20801132.806271,0
+IBM.US,D,20010720,000000,67.9359,69.4456,67.6948,69.4456,13685037.713454,0
+IBM.US,D,20010723,000000,69.4456,70.2713,69.184,69.5519,9609672.0539227,0
+IBM.US,D,20010724,000000,68.8903,69.7472,68.1945,68.6668,11082629.281347,0
+IBM.US,D,20010725,000000,68.6629,69.4456,67.5016,68.8581,9486702.1543505,0
+IBM.US,D,20010726,000000,68.8259,69.6496,67.6313,69.6496,12758010.524141,0
+IBM.US,D,20010727,000000,68.8259,69.6135,68.4063,68.7937,6614906.3465674,0
+IBM.US,D,20010730,000000,68.9254,69.8077,68.8317,69.5519,6134578.9039317,0
+IBM.US,D,20010731,000000,69.5813,70.3005,69.0865,69.1294,8429852.0570372,0
+IBM.US,D,20010801,000000,69.2182,71.2999,69.1928,70.3435,9186722.1621077,0
+IBM.US,D,20010802,000000,70.4401,71.9167,70.4401,71.4951,8634097.9397787,0
+IBM.US,D,20010803,000000,70.8226,71.2843,70.3708,71.0197,5633087.87935,0
+IBM.US,D,20010806,000000,70.4694,70.5533,69.511,69.9843,6321934.0882711,0
+IBM.US,D,20010807,000000,69.5159,70.5533,69.1616,69.8077,6092874.7408057,0
+IBM.US,D,20010808,000000,68.9918,69.713,68.3419,68.457,9584562.4589005,0
+IBM.US,D,20010809,000000,68.1379,68.6864,67.4801,68.3857,10207655.445517,0
+IBM.US,D,20010810,000000,68.2326,68.9576,67.5514,68.9576,7990461.2979653,0
+IBM.US,D,20010813,000000,68.9918,70.0673,68.7596,69.5598,9117930.786396,0
+IBM.US,D,20010814,000000,69.9746,70.2,69.2534,69.7833,8668342.4884684,0
+IBM.US,D,20010815,000000,69.876,70.038,68.9996,68.9996,7173166.2666161,0
+IBM.US,D,20010816,000000,68.4648,69.6613,68.1077,69.4827,9415172.8542193,0
+IBM.US,D,20010817,000000,69.3081,69.3081,68.2667,68.7214,10617976.251078,0
+IBM.US,D,20010820,000000,68.781,68.9918,67.5416,68.4004,8485250.9656221,0
+IBM.US,D,20010821,000000,68.2326,68.9684,66.6233,66.9463,9834470.8139119,0
+IBM.US,D,20010822,000000,67.3483,68.3585,66.8623,68.3067,12063535.790206,0
+IBM.US,D,20010823,000000,68.3341,68.7937,67.6743,67.6743,8268677.2502868,0
+IBM.US,D,20010824,000000,68.2989,70.8226,67.9427,70.3005,11664481.256723,0
+IBM.US,D,20010827,000000,70.3005,71.093,70.0673,70.2078,6877753.238871,0
+IBM.US,D,20010828,000000,70.2078,70.4216,68.9059,68.9576,8824649.0770613,0
+IBM.US,D,20010829,000000,69.4827,69.5813,68.216,68.418,7335560.4334186,0
+IBM.US,D,20010830,000000,67.5104,67.9359,64.9593,65.9381,22642399.274437,0
+IBM.US,D,20010831,000000,66.3607,66.5969,65.2063,65.6717,12326381.657837,0
+IBM.US,D,20010904,000000,65.8025,67.7612,65.2384,66.6837,14975510.024041,0
+IBM.US,D,20010905,000000,66.6906,67.566,65.4483,65.9333,18081987.55627,0
+IBM.US,D,20010906,000000,66.1529,66.1529,64.16,64.3913,13729783.104005,0
+IBM.US,D,20010907,000000,64.325,64.4879,63.0787,63.4632,15980160.23973,0
+IBM.US,D,20010910,000000,63.0787,63.999,62.8065,63.3862,15472737.38713,0
+IBM.US,D,20010917,000000,61.6978,62.985,60.8087,61.3299,23039635.014565,0
+IBM.US,D,20010918,000000,61.5533,63.471,61.5533,63.3393,18711932.526641,0
+IBM.US,D,20010919,000000,63.3393,63.6379,60.7434,63.0787,22653203.419301,0
+IBM.US,D,20010920,000000,61.8295,62.9128,61.0078,61.3659,22890634.339562,0
+IBM.US,D,20010921,000000,59.5254,61.4342,58.8032,59.4619,27647982.952865,0
+IBM.US,D,20010924,000000,60.3169,62.7743,60.3169,62.2873,16986782.949621,0
+IBM.US,D,20010925,000000,61.8295,63.0787,61.3747,62.0579,19054066.513155,0
+IBM.US,D,20010926,000000,62.0579,62.0579,59.3312,59.989,20914063.991196,0
+IBM.US,D,20010927,000000,59.989,60.1177,57.4847,59.1359,20010923.962836,0
+IBM.US,D,20010928,000000,59.2638,60.9141,59.0696,60.6477,16859093.409376,0
+IBM.US,D,20011001,000000,60.2632,61.4216,60.0162,60.9141,13158595.918059,0
+IBM.US,D,20011002,000000,60.6477,61.6978,60.512,61.6099,10869708.522806,0
+IBM.US,D,20011003,000000,61.0419,64.1424,60.7112,63.7004,16891508.917987,0
+IBM.US,D,20011004,000000,63.8321,64.9701,63.5979,63.9365,14749500.101379,0
+IBM.US,D,20011005,000000,63.5061,64.6831,62.662,64.402,14727888.737632,0
+IBM.US,D,20011008,000000,64.4089,65.0472,63.5715,64.7203,10795896.252763,0
+IBM.US,D,20011009,000000,64.7203,64.7203,63.5774,63.8253,11425378.071248,0
+IBM.US,D,20011010,000000,62.421,63.9317,62.3536,63.8975,15988376.062333,0
+IBM.US,D,20011011,000000,64.1922,65.3116,63.5061,65.3116,17279306.401444,0
+IBM.US,D,20011012,000000,64.848,66.3607,64.3913,66.2573,17472896.716806,0
+IBM.US,D,20011015,000000,65.6054,67.5162,65.6054,67.0185,15441990.045043,0
+IBM.US,D,20011016,000000,66.9336,67.6743,65.4814,66.9229,17177790.066082,0
+IBM.US,D,20011017,000000,69.8448,70.1005,67.6079,67.6079,28649132.887932,0
+IBM.US,D,20011018,000000,67.7085,68.1672,66.2173,66.5334,16248023.927677,0
+IBM.US,D,20011019,000000,66.7892,67.5074,65.7527,67.444,17910766.862165,0
+IBM.US,D,20011022,000000,67.444,69.5051,66.9531,69.1548,11603603.425282,0
+IBM.US,D,20011023,000000,69.4827,70.1005,68.6942,69.5217,11128440.331102,0
+IBM.US,D,20011024,000000,69.9746,71.4579,69.7082,71.335,12585116.54015,0
+IBM.US,D,20011025,000000,70.9925,72.8224,70.1404,72.713,14738083.202471,0
+IBM.US,D,20011026,000000,72.2826,73.6538,72.0211,73.035,15393443.120214,0
+IBM.US,D,20011029,000000,72.6018,72.7345,71.373,71.373,10443261.424388,0
+IBM.US,D,20011030,000000,70.8226,72.1089,70.7953,71.3946,13127081.09641,0
+IBM.US,D,20011031,000000,72.0074,73.0048,71.0061,71.0061,10888889.363827,0
+IBM.US,D,20011101,000000,70.4694,72.4007,70.2381,72.2026,12200666.661139,0
+IBM.US,D,20011102,000000,71.7147,72.4787,71.4717,71.9333,9461886.640282,0
+IBM.US,D,20011105,000000,72.2475,72.6691,71.6746,72.2631,8673210.7066259,0
+IBM.US,D,20011106,000000,72.0074,75.4173,71.615,75.0367,12921624.050995,0
+IBM.US,D,20011107,000000,74.2901,75.6876,74.2754,74.8054,15308817.483255,0
+IBM.US,D,20011108,000000,74.8785,75.9296,74.6493,74.783,12049228.290704,0
+IBM.US,D,20011109,000000,74.3126,75.4944,74.3126,74.9518,7626251.771147,0
+IBM.US,D,20011112,000000,74.254,75.4944,73.6177,75.4582,8535777.5573603,0
+IBM.US,D,20011113,000000,76.0272,76.8763,76.0272,76.6742,13580176.847665,0
+IBM.US,D,20011114,000000,76.6742,76.7797,74.455,75.1441,12275699.315908,0
+IBM.US,D,20011115,000000,74.9703,76.4322,74.7976,75.3919,10572470.553672,0
+IBM.US,D,20011116,000000,75.5617,75.5617,73.9485,75.2328,10136884.402897,0
+IBM.US,D,20011119,000000,75.3549,76.0877,74.7517,75.5617,7501147.4791474,0
+IBM.US,D,20011120,000000,75.1441,76.7445,75.0767,75.8535,9816054.3784362,0
+IBM.US,D,20011121,000000,75.5266,75.7266,74.2901,75.1353,6368957.3253722,0
+IBM.US,D,20011123,000000,75.0962,75.8086,74.7166,75.794,2608644.5878026,0
+IBM.US,D,20011126,000000,76.1502,76.4859,75.6876,76.4322,7385937.4229991,0
+IBM.US,D,20011127,000000,76.3864,76.4088,74.9459,75.0454,10485718.721664,0
+IBM.US,D,20011128,000000,74.9703,75.1645,73.6538,73.6841,9370418.2416185,0
+IBM.US,D,20011129,000000,74.1798,75.2709,73.4713,75.187,9328116.6945342,0
+IBM.US,D,20011130,000000,75.187,76.1707,74.7752,75.953,8395911.8360243,0
+IBM.US,D,20011203,000000,75.4173,75.4514,74.3867,74.9938,8804405.650852,0
+IBM.US,D,20011204,000000,75.1031,76.6908,74.4931,76.6382,10023499.288138,0
+IBM.US,D,20011205,000000,76.7797,80.1271,76.646,79.7562,22173329.9065,0
+IBM.US,D,20011206,000000,79.159,79.9671,78.7101,78.9374,17085105.381384,0
+IBM.US,D,20011207,000000,78.5217,79.5181,78.0239,79.1044,10485109.041637,0
+IBM.US,D,20011210,000000,78.8526,79.5181,78.468,78.6242,8472615.7313345,0
+IBM.US,D,20011211,000000,79.1044,80.6336,78.7101,79.8196,11827175.652513,0
+IBM.US,D,20011212,000000,79.5962,80.9517,78.8994,80.9439,12142069.750267,0
+IBM.US,D,20011213,000000,79.8578,80.3672,78.9228,79.0077,12008741.438285,0
+IBM.US,D,20011214,000000,79.3727,79.8099,78.468,79.5806,10708530.642039,0
+IBM.US,D,20011217,000000,78.9452,80.253,78.9452,79.7299,9381987.816701,0
+IBM.US,D,20011218,000000,79.8284,80.7868,79.7387,80.2959,8509447.5776137,0
+IBM.US,D,20011219,000000,80.088,81.9423,79.5249,81.4055,12258198.937479,0
+IBM.US,D,20011220,000000,81.4055,81.4719,80.2627,80.6238,9565085.4875811,0
+IBM.US,D,20011221,000000,80.6238,81.1459,79.9758,80.1437,12824522.003957,0
+IBM.US,D,20011224,000000,80.1817,80.4882,79.5806,79.7875,2517933.4219781,0
+IBM.US,D,20011226,000000,80.1437,81.2864,80.0207,80.4306,5868232.7556803,0
+IBM.US,D,20011227,000000,80.6433,81.4231,80.5838,81.1459,5352294.8761621,0
+IBM.US,D,20011228,000000,81.1459,81.3987,80.4003,80.7351,6412336.8277294,0
+IBM.US,D,20011231,000000,80.6433,80.9761,79.4879,79.4927,5358076.0773502,0
+IBM.US,D,20020102,000000,79.2389,79.8196,78.7101,79.8196,10326674.208652,0
+IBM.US,D,20020103,000000,79.8196,81.6095,79.0077,81.2699,13117498.360942,0
+IBM.US,D,20020104,000000,81.4963,82.5171,81.4553,82.5171,12789362.422891,0
+IBM.US,D,20020107,000000,82.1483,82.9133,81.2864,81.4963,9039699.1046677,0
+IBM.US,D,20020108,000000,81.6241,82.2536,81.2992,81.9423,8084362.2686991,0
+IBM.US,D,20020109,000000,81.9423,83.0461,81.5607,81.795,10402012.215769,0
+IBM.US,D,20020110,000000,81.307,81.4719,79.765,80.253,13364362.414513,0
+IBM.US,D,20020111,000000,79.8196,80.2793,79.0243,79.0419,7257027.4980303,0
+IBM.US,D,20020114,000000,78.8526,78.9082,76.9338,77.5741,15246266.361927,0
+IBM.US,D,20020115,000000,77.5741,78.6466,77.3496,78.0864,8580219.6449057,0
+IBM.US,D,20020116,000000,77.5351,78.0239,77.0315,77.0315,8153462.0707769,0
+IBM.US,D,20020117,000000,78.7491,79.2019,77.0383,78.7803,16348926.484323,0
+IBM.US,D,20020118,000000,75.0767,75.4944,74.1281,75.0767,28065612.746032,0
+IBM.US,D,20020122,000000,75.0767,75.0767,72.5003,72.6018,15417485.006686,0
+IBM.US,D,20020123,000000,72.7862,73.0916,70.3005,70.8948,19110836.433294,0
+IBM.US,D,20020124,000000,71.4951,72.0942,70.3493,71.4375,13007764.153633,0
+IBM.US,D,20020125,000000,71.2999,72.7257,71.0285,71.7869,10278885.541333,0
+IBM.US,D,20020128,000000,71.9333,72.4271,70.3435,71.0559,10793917.610527,0
+IBM.US,D,20020129,000000,71.0559,71.3594,67.2869,67.6743,21708372.548555,0
+IBM.US,D,20020130,000000,68.499,69.4827,66.3607,69.35,26955339.308353,0
+IBM.US,D,20020131,000000,69.916,70.9417,68.6366,70.888,14873080.705649,0
+IBM.US,D,20020201,000000,70.7192,71.8025,70.0673,70.9593,10348586.826058,0
+IBM.US,D,20020204,000000,70.9593,70.9593,69.6447,70.1717,9929437.4438509,0
+IBM.US,D,20020205,000000,69.8077,71.2999,69.6496,69.8448,10216027.018311,0
+IBM.US,D,20020206,000000,70.1005,70.8363,69.2056,70.0605,10169605.263858,0
+IBM.US,D,20020207,000000,70.0673,70.3005,68.2404,68.2745,11040775.516063,0
+IBM.US,D,20020208,000000,67.6743,69.4592,67.4215,68.985,12692261.400526,0
+IBM.US,D,20020211,000000,68.9918,70.7514,68.6668,70.5533,9545600.3188832,0
+IBM.US,D,20020212,000000,70.1404,70.888,69.6828,70.0253,6919296.5284439,0
+IBM.US,D,20020213,000000,70.1005,71.2843,69.7247,71.0061,7735988.0278009,0
+IBM.US,D,20020214,000000,71.615,71.7147,70.4352,70.888,8809882.5243633,0
+IBM.US,D,20020215,000000,68.8581,68.8581,66.8223,67.6011,27784812.570137,0
+IBM.US,D,20020219,000000,66.6906,66.8857,64.9593,65.4033,20387917.301427,0
+IBM.US,D,20020220,000000,65.4033,65.7039,63.7345,65.2511,22085364.862474,0
+IBM.US,D,20020221,000000,64.8842,65.5107,63.0836,63.3285,15407439.119332,0
+IBM.US,D,20020222,000000,63.3285,65.1799,62.9206,64.6831,15937394.516088,0
+IBM.US,D,20020225,000000,64.6831,65.2111,63.8116,64.5894,15071698.063377,0
+IBM.US,D,20020226,000000,65.0472,65.174,63.0729,63.8321,17707284.360297,0
+IBM.US,D,20020227,000000,64.4567,65.9089,63.5355,64.2791,18231148.080153,0
+IBM.US,D,20020228,000000,64.7133,65.4433,64.2723,64.4693,12082872.381418,0
+IBM.US,D,20020301,000000,64.7827,67.7416,64.7203,67.688,15969806.950682,0
+IBM.US,D,20020304,000000,67.9066,70.0067,67.7612,69.5813,16258833.195903,0
+IBM.US,D,20020305,000000,68.499,69.9746,68.4365,69.434,11509542.605667,0
+IBM.US,D,20020306,000000,69.0865,70.362,68.8259,69.8448,11699945.165465,0
+IBM.US,D,20020307,000000,70.5075,70.6324,67.8343,68.1427,16699745.593359,0
+IBM.US,D,20020308,000000,68.8708,70.5319,68.8708,69.0523,16325190.974872,0
+IBM.US,D,20020311,000000,68.5624,69.6301,68.0695,69.148,13116131.448077,0
+IBM.US,D,20020312,000000,69.3305,71.5233,69.3227,71.2999,16838851.007839,0
+IBM.US,D,20020313,000000,71.1632,71.3946,70.1005,70.4303,9754568.9163138,0
+IBM.US,D,20020314,000000,70.3151,70.9202,70.038,70.0467,7535544.7040117,0
+IBM.US,D,20020315,000000,70.0146,70.6011,69.3753,70.1658,16534760.030278,0
+IBM.US,D,20020318,000000,70.3708,71.3868,69.7999,69.876,7999137.1984367,0
+IBM.US,D,20020319,000000,70.2,70.9925,69.9677,70.6246,7023552.8375696,0
+IBM.US,D,20020320,000000,70.2381,70.2381,69.3081,69.3149,7174989.1586604,0
+IBM.US,D,20020321,000000,69.4456,70.162,68.7937,70.162,8673060.079796,0
+IBM.US,D,20020322,000000,69.9746,70.1005,69.0377,69.3841,8382818.5732129,0
+IBM.US,D,20020325,000000,69.5159,70.0849,68.0052,68.0442,9314567.4525437,0
+IBM.US,D,20020326,000000,68.052,69.4456,67.2166,67.6079,12394865.631855,0
+IBM.US,D,20020327,000000,68.1672,68.1945,67.3483,67.93,8526648.7517266,0
+IBM.US,D,20020328,000000,68.0354,69.0797,67.93,68.3341,8138704.7401297,0
+IBM.US,D,20020401,000000,68.3341,68.3341,67.281,67.5835,8503205.2738848,0
+IBM.US,D,20020402,000000,67.0185,67.0263,66.0377,66.3305,11235437.638664,0
+IBM.US,D,20020403,000000,66.6233,66.6906,64.9827,65.6795,11636324.286243,0
+IBM.US,D,20020404,000000,65.6795,66.4525,65.377,66.2573,9022960.0577678,0
+IBM.US,D,20020405,000000,66.2573,66.5246,63.8975,63.8975,14917976.723029,0
+IBM.US,D,20020408,000000,57.4925,58.2089,56.0794,57.433,62715847.64843,0
+IBM.US,D,20020409,000000,58.1493,58.1611,57.23,57.6506,26457659.040102,0
+IBM.US,D,20020410,000000,58.1161,59.0999,57.9513,58.4841,20004227.729272,0
+IBM.US,D,20020411,000000,57.8526,58.1542,54.757,55.3162,34605027.384635,0
+IBM.US,D,20020412,000000,57.5306,57.7941,55.4548,56.2414,24056148.88629,0
+IBM.US,D,20020415,000000,56.8338,56.9002,55.652,56.0794,13490530.316372,0
+IBM.US,D,20020416,000000,56.7353,57.0641,56.2297,56.6376,12074347.107777,0
+IBM.US,D,20020417,000000,57.1939,57.2944,55.1913,55.7251,16426549.510697,0
+IBM.US,D,20020418,000000,57.0964,58.5406,57.0964,58.4441,22466617.763869,0
+IBM.US,D,20020419,000000,59.0696,59.1545,57.5579,58.4763,14135542.06843,0
+IBM.US,D,20020422,000000,58.4441,58.4441,57.4008,57.7726,10223333.956573,0
+IBM.US,D,20020423,000000,58.0508,58.528,57.3228,57.3784,7820152.5622197,0
+IBM.US,D,20020424,000000,57.9513,57.9844,56.6835,56.8338,9923963.6443566,0
+IBM.US,D,20020425,000000,56.5381,57.11,56.3566,56.9733,10449953.559262,0
+IBM.US,D,20020426,000000,56.9635,57.1373,55.652,55.6588,10173107.593823,0
+IBM.US,D,20020429,000000,55.6588,55.9135,54.8966,55.1181,9946942.9456407,0
+IBM.US,D,20020430,000000,55.1328,56.0013,54.8839,55.0341,13520967.182748,0
+IBM.US,D,20020501,000000,55.0918,55.6188,53.661,55.3904,18573890.722021,0
+IBM.US,D,20020502,000000,55.0283,55.7163,54.6194,55.0996,10018932.32364,0
+IBM.US,D,20020503,000000,54.5989,54.8644,53.2951,53.7332,13174568.510069,0
+IBM.US,D,20020506,000000,53.6806,53.7909,49.9359,49.9359,20758361.959267,0
+IBM.US,D,20020507,000000,50.5206,50.9187,49.8823,50.2629,26510773.954102,0
+IBM.US,D,20020508,000000,51.3784,54.4028,51.3784,54.1734,19450230.446044,0
+IBM.US,D,20020509,000000,53.8123,54.5335,51.9063,52.5172,15408357.225725,0
+IBM.US,D,20020510,000000,52.5319,52.8911,52.0713,52.3543,11241673.794359,0
+IBM.US,D,20020513,000000,52.7271,54.0689,52.2342,54.0056,9934616.1377192,0
+IBM.US,D,20020514,000000,55.5193,56.1643,54.0056,56.1643,14645093.165423,0
+IBM.US,D,20020515,000000,55.5856,56.827,55.2264,55.5193,13016287.377929,0
+IBM.US,D,20020516,000000,55.324,56.5079,54.7981,56.1458,10301103.511089,0
+IBM.US,D,20020517,000000,56.6679,56.7703,55.8481,56.3029,8941381.7962663,0
+IBM.US,D,20020520,000000,56.1458,56.1516,55.1454,55.488,6895407.3181461,0
+IBM.US,D,20020521,000000,55.4616,55.8481,54.7307,54.8293,6770757.9806534,0
+IBM.US,D,20020522,000000,55.0341,55.447,54.3647,55.1913,7508607.0935838,0
+IBM.US,D,20020523,000000,55.3552,55.8832,54.2202,55.4206,10440518.376607,0
+IBM.US,D,20020524,000000,54.963,55.0283,54.2837,54.5989,6273076.6877302,0
+IBM.US,D,20020528,000000,54.4028,54.6057,53.6728,53.9344,6927216.2207486,0
+IBM.US,D,20020529,000000,53.5479,53.8757,53.2228,53.6161,6871202.5087761,0
+IBM.US,D,20020530,000000,52.9564,54.0407,52.7096,54.0407,11204389.042918,0
+IBM.US,D,20020531,000000,53.9119,53.9119,52.8237,52.8637,7801430.7743948,0
+IBM.US,D,20020603,000000,53.0579,53.1614,51.2486,51.3228,12723617.397965,0
+IBM.US,D,20020604,000000,51.3228,52.3338,50.9861,52.1083,11039407.578526,0
+IBM.US,D,20020605,000000,52.3338,53.0286,51.9805,52.9242,10854188.835958,0
+IBM.US,D,20020606,000000,52.9242,53.1878,51.8332,52.3397,8468963.7992121,0
+IBM.US,D,20020607,000000,51.5648,51.8078,50.5928,51.4467,14168412.531548,0
+IBM.US,D,20020610,000000,51.0836,51.7746,50.3292,50.461,10748563.564623,0
+IBM.US,D,20020611,000000,51.15,51.4165,49.4109,49.5982,12102503.053585,0
+IBM.US,D,20020612,000000,49.5407,49.9038,48.1296,49.0479,20235419.419821,0
+IBM.US,D,20020613,000000,49.5768,50.8553,49.4753,49.6735,13559627.044433,0
+IBM.US,D,20020614,000000,48.7493,50.4435,48.1296,50.0472,13076707.180847,0
+IBM.US,D,20020617,000000,50.054,51.0836,49.3846,50.6845,11834633.217604,0
+IBM.US,D,20020618,000000,49.6735,50.5274,49.5876,49.8969,10944290.321757,0
+IBM.US,D,20020619,000000,48.7493,49.4109,48.1296,48.1608,14383007.604647,0
+IBM.US,D,20020620,000000,48.6234,48.679,46.936,47.0287,16731248.11894,0
+IBM.US,D,20020621,000000,45.9952,46.6432,44.8016,45.1705,23655268.386745,0
+IBM.US,D,20020624,000000,44.1878,46.9702,44.1878,45.7971,22287630.053635,0
+IBM.US,D,20020625,000000,46.1924,46.9468,44.948,45.0729,12882355.533957,0
+IBM.US,D,20020626,000000,43.4305,46.3807,43.4305,46.0235,17569848.137015,0
+IBM.US,D,20020627,000000,46.7847,47.4074,45.4009,47.2405,16087305.100105,0
+IBM.US,D,20020628,000000,46.8794,48.3745,46.8121,47.3078,16106180.588777,0
+IBM.US,D,20020701,000000,47.3137,47.5771,44.4073,44.4161,18361573.495473,0
+IBM.US,D,20020702,000000,44.5791,45.5971,44.4776,45.0622,18282888.908583,0
+IBM.US,D,20020703,000000,44.6455,46.5202,44.5928,46.3279,12878397.224812,0
+IBM.US,D,20020705,000000,47.6025,48.5521,47.3078,48.2945,7979653.0544111,0
+IBM.US,D,20020708,000000,47.9646,48.2799,46.6706,46.8491,14443585.207101,0
+IBM.US,D,20020709,000000,46.9145,47.4698,45.6321,45.7776,16956647.336904,0
+IBM.US,D,20020710,000000,46.3865,46.8121,45.0271,45.1764,15322363.651227,0
+IBM.US,D,20020711,000000,44.6797,45.8273,44.3839,45.6058,16795472.530154,0
+IBM.US,D,20020712,000000,45.9952,47.1468,45.2057,45.475,13046578.740837,0
+IBM.US,D,20020715,000000,44.9441,46.65,43.7584,46.65,15857335.843627,0
+IBM.US,D,20020716,000000,45.6712,46.9077,44.9939,45.3423,15836180.459059,0
+IBM.US,D,20020717,000000,46.65,47.0423,45.7434,46.449,16793345.310433,0
+IBM.US,D,20020718,000000,46.3211,48.7493,45.9952,47.3381,23302471.660146,0
+IBM.US,D,20020719,000000,46.6247,47.7645,45.9952,47.3078,17674406.724473,0
+IBM.US,D,20020722,000000,46.8121,47.4298,44.8827,45.0066,22650622.269746,0
+IBM.US,D,20020723,000000,44.8446,45.9952,43.7994,44.057,19394989.336996,0
+IBM.US,D,20020724,000000,43.3661,45.9952,43.1669,45.6917,21001572.031371,0
+IBM.US,D,20020725,000000,45.271,45.9952,44.2171,45.5687,16725771.245429,0
+IBM.US,D,20020726,000000,45.1705,45.6449,43.207,43.6266,17603937.960185,0
+IBM.US,D,20020729,000000,46.2343,46.9145,44.6797,46.7691,18139672.508785,0
+IBM.US,D,20020730,000000,46.3211,47.7645,46.0069,47.1682,14807941.26206,0
+IBM.US,D,20020731,000000,46.4861,47.0423,45.4097,46.2568,19300167.185852,0
+IBM.US,D,20020801,000000,46.2568,46.4538,44.1663,44.8446,13431935.454844,0
+IBM.US,D,20020802,000000,44.8173,44.8319,44.1009,44.6006,10524377.558677,0
+IBM.US,D,20020805,000000,44.6377,44.9109,43.2646,43.3602,10846881.897697,0
+IBM.US,D,20020806,000000,44.0218,45.6127,43.7642,44.6153,12733507.535127,0
+IBM.US,D,20020807,000000,45.3345,45.9278,43.8901,45.4467,12224102.966275,0
+IBM.US,D,20020808,000000,45.4662,47.3381,44.9109,47.0491,12833956.161939,0
+IBM.US,D,20020809,000000,46.3934,48.8166,46.2568,47.1936,10563793.628528,0
+IBM.US,D,20020812,000000,46.6832,47.7304,46.3934,47.1566,7990915.2277998,0
+IBM.US,D,20020813,000000,47.0141,48.4877,46.7769,47.2405,11819718.087421,0
+IBM.US,D,20020814,000000,47.2727,49.2928,46.8794,49.2235,12341451.51354,0
+IBM.US,D,20020815,000000,49.5407,50.4015,49.0147,50.2629,13873609.183829,0
+IBM.US,D,20020816,000000,50.2629,52.5495,49.9203,52.1405,17715192.781206,0
+IBM.US,D,20020819,000000,52.1405,54.4378,51.9151,54.1978,16444812.245326,0
+IBM.US,D,20020820,000000,53.5879,53.8757,52.6812,53.3985,11674983.123255,0
+IBM.US,D,20020821,000000,53.8123,54.0963,52.2704,53.2228,11781212.951256,0
+IBM.US,D,20020822,000000,53.1878,54.1734,52.6978,53.8689,8216166.8929512,0
+IBM.US,D,20020823,000000,53.3507,53.5352,52.1405,52.8237,8944576.7245372,0
+IBM.US,D,20020826,000000,52.8237,53.1487,51.1188,52.1825,10549794.555393,0
+IBM.US,D,20020827,000000,52.8237,52.8559,50.789,51.2232,10760282.741863,0
+IBM.US,D,20020828,000000,49.9359,50.5986,49.7183,49.975,10030199.62039,0
+IBM.US,D,20020829,000000,49.6735,50.824,49.3758,50.343,8784927.6548603,0
+IBM.US,D,20020830,000000,49.6393,50.1643,49.3446,49.5261,7613467.959374,0
+IBM.US,D,20020903,000000,48.7493,49.2792,47.5059,47.5371,10358177.758905,0
+IBM.US,D,20020904,000000,47.5371,48.6166,47.0423,48.4477,9532815.4824379,0
+IBM.US,D,20020905,000000,47.7948,47.868,46.978,47.4258,9817429.4886798,0
+IBM.US,D,20020906,000000,48.4594,48.6166,48.0115,48.0954,6956740.1040938,0
+IBM.US,D,20020909,000000,47.6025,49.2665,47.2102,48.9513,8562875.016669,0
+IBM.US,D,20020910,000000,49.0147,49.6735,48.5247,49.6735,8412805.6084435,0
+IBM.US,D,20020911,000000,50.1975,50.9187,48.6594,48.7493,8198670.6132123,0
+IBM.US,D,20020912,000000,48.6546,48.6546,47.0745,47.2248,10059264.45054,0
+IBM.US,D,20020913,000000,46.978,47.8846,46.855,47.6357,9055072.2633748,0
+IBM.US,D,20020916,000000,47.3078,47.7791,46.8013,47.5167,6919154.0989925,0
+IBM.US,D,20020917,000000,47.9646,48.2593,46.8794,47.1468,9379556.269303,0
+IBM.US,D,20020918,000000,46.4197,46.5857,45.2418,45.6985,17637424.251363,0
+IBM.US,D,20020919,000000,42.5776,43.6793,42.477,42.5776,33532047.920448,0
+IBM.US,D,20020920,000000,42.9708,42.9708,41.9861,41.9988,21603816.010441,0
+IBM.US,D,20020923,000000,41.8856,41.8856,40.9789,41.6368,12616623.16442,0
+IBM.US,D,20020924,000000,40.1328,41.5908,39.1267,39.2574,25186971.102528,0
+IBM.US,D,20020925,000000,40.2119,41.8992,40.0801,41.4006,19889932.705499,0
+IBM.US,D,20020926,000000,42.1823,42.6292,40.2987,40.7487,18600519.906083,0
+IBM.US,D,20020927,000000,40.3661,41.7148,39.6273,39.6576,13188275.551596,0
+IBM.US,D,20020930,000000,39.1267,39.3501,38.0999,38.3108,19816113.26275,0
+IBM.US,D,20021001,000000,38.8973,40.7223,38.7656,40.1924,17721434.060263,0
+IBM.US,D,20021002,000000,40.1992,40.7369,38.3391,39.1794,16208605.80848,0
+IBM.US,D,20021003,000000,39.6205,40.1856,38.7334,39.4244,16697914.503936,0
+IBM.US,D,20021004,000000,39.0945,39.1003,36.6449,37.1895,22147765.356972,0
+IBM.US,D,20021007,000000,37.1895,38.4396,37.1895,37.3603,14671570.697982,0
+IBM.US,D,20021008,000000,37.9634,38.1663,36.0076,37.4852,22428568.606883,0
+IBM.US,D,20021009,000000,36.8264,37.2528,36.0125,36.195,18468415.052843,0
+IBM.US,D,20021010,000000,35.9032,38.424,35.4855,37.8326,19200782.168901,0
+IBM.US,D,20021011,000000,40.7369,41.9988,40.408,41.9988,27174046.391442,0
+IBM.US,D,20021014,000000,40.4364,41.9217,40.4364,41.6689,11985312.305856,0
+IBM.US,D,20021015,000000,44.5166,44.9939,43.7457,44.9939,21804557.513874,0
+IBM.US,D,20021016,000000,43.7584,44.0288,42.2077,42.6429,24189627.825101,0
+IBM.US,D,20021017,000000,47.8309,47.9646,46.8013,47.4386,32475806.478488,0
+IBM.US,D,20021018,000000,47.1312,48.7893,46.164,48.7893,19075217.799034,0
+IBM.US,D,20021021,000000,48.3892,49.8716,47.9256,49.6393,16614203.899353,0
+IBM.US,D,20021022,000000,48.9513,49.6617,48.3745,48.9444,15820046.993495,0
+IBM.US,D,20021023,000000,48.8849,49.2597,47.6094,49.0147,18911763.096387,0
+IBM.US,D,20021024,000000,49.6061,49.6393,47.1468,47.3742,16051536.863687,0
+IBM.US,D,20021025,000000,47.6357,49.0303,47.4142,48.9893,11464953.989981,0
+IBM.US,D,20021028,000000,49.3758,50.9187,48.9893,50.3048,19038394.150132,0
+IBM.US,D,20021029,000000,50.3048,50.6289,48.7493,50.4219,17601658.06429,0
+IBM.US,D,20021030,000000,50.5928,52.1679,49.9506,51.6897,19423447.561135,0
+IBM.US,D,20021031,000000,51.6897,52.4255,51.5794,51.8673,14807633.860367,0
+IBM.US,D,20021101,000000,51.841,52.8911,51.4574,52.8237,14293523.996253,0
+IBM.US,D,20021104,000000,53.8757,55.0673,53.6806,54.2056,18108319.585361,0
+IBM.US,D,20021105,000000,53.7128,53.8836,52.8725,53.6679,15800258.521793,0
+IBM.US,D,20021106,000000,53.0891,53.7987,52.5953,53.5751,15843943.3765,0
+IBM.US,D,20021107,000000,52.5622,52.5622,51.4574,51.8731,16795018.60032,0
+IBM.US,D,20021108,000000,51.5794,52.1005,50.7245,50.9802,12357886.232763,0
+IBM.US,D,20021111,000000,50.9802,51.4886,50.3947,50.785,11242135.921572,0
+IBM.US,D,20021112,000000,50.9187,52.4988,50.789,52.004,13740284.970537,0
+IBM.US,D,20021113,000000,52.2342,52.7837,50.9187,52.1405,18089598.822208,0
+IBM.US,D,20021114,000000,52.812,53.215,52.1679,53.0335,14699422.316114,0
+IBM.US,D,20021115,000000,52.812,52.8237,51.9151,52.5719,15694333.02147,0
+IBM.US,D,20021118,000000,53.0891,53.215,51.9571,52.0224,11143052.15828,0
+IBM.US,D,20021119,000000,51.4087,52.203,51.1441,51.4936,10530158.759865,0
+IBM.US,D,20021120,000000,51.2164,53.6884,51.1832,53.622,13809382.72327,0
+IBM.US,D,20021121,000000,53.9119,55.7963,53.9119,55.7807,19386312.411852,0
+IBM.US,D,20021122,000000,55.16,55.9593,55.0625,55.4763,13778791.131375,0
+IBM.US,D,20021125,000000,55.6032,56.6679,54.878,56.6376,13166812.765334,0
+IBM.US,D,20021126,000000,56.6044,56.6044,55.447,55.89,12777645.294996,0
+IBM.US,D,20021127,000000,56.4405,57.8985,56.4073,57.6214,12469753.807828,0
+IBM.US,D,20021129,000000,57.6292,57.8526,57.0065,57.11,4536519.4338527,0
+IBM.US,D,20021202,000000,58.2157,58.7798,56.7049,57.3598,14640679.901772,0
+IBM.US,D,20021203,000000,56.9791,57.1822,55.9496,55.9857,10646589.200738,0
+IBM.US,D,20021204,000000,54.8049,55.7623,54.4154,54.9883,15281270.192801,0
+IBM.US,D,20021205,000000,55.7807,55.8403,54.27,54.5755,10433361.040502,0
+IBM.US,D,20021206,000000,53.5479,54.3784,53.2658,54.0885,11518827.161493,0
+IBM.US,D,20021209,000000,53.2228,53.4376,52.2342,52.2918,13456286.792356,0
+IBM.US,D,20021210,000000,51.6429,53.2228,51.6429,53.0891,10335200.506966,0
+IBM.US,D,20021211,000000,53.0891,54.192,52.5622,53.5108,10137191.804591,0
+IBM.US,D,20021212,000000,53.3839,53.6728,52.3679,52.6734,10971529.185845,0
+IBM.US,D,20021213,000000,52.0713,52.5622,51.4271,52.5622,11831437.264661,0
+IBM.US,D,20021216,000000,52.3006,53.7392,51.9405,53.6289,12911575.089624,0
+IBM.US,D,20021217,000000,52.9564,53.7274,52.5827,52.7681,9386862.1828924,0
+IBM.US,D,20021218,000000,52.0713,52.3611,51.4087,51.9932,9915287.7438851,0
+IBM.US,D,20021219,000000,51.6429,52.7896,51.4808,51.6829,10943980.870718,0
+IBM.US,D,20021220,000000,52.1679,52.5622,51.8283,52.4255,12121221.767393,0
+IBM.US,D,20021223,000000,52.3973,53.5567,52.1962,52.733,9014133.5304664,0
+IBM.US,D,20021224,000000,52.6978,53.2228,52.4041,52.4041,3683454.1167402,0
+IBM.US,D,20021226,000000,52.4392,53.0228,51.4213,51.5794,8803489.5938044,0
+IBM.US,D,20021227,000000,51.5794,52.0224,50.3352,50.8309,9640723.7236861,0
+IBM.US,D,20021230,000000,50.5928,50.8729,49.6735,50.1,12277066.228773,0
+IBM.US,D,20021231,000000,50.6562,51.556,50.6562,50.9187,11979980.935813,0
+IBM.US,D,20030102,000000,51.7746,52.9398,51.3725,52.9398,11969478.044608,0
+IBM.US,D,20030103,000000,53.0228,53.6454,52.7037,53.6454,9033920.9774965,0
+IBM.US,D,20030106,000000,53.8123,55.7163,53.7528,54.921,12054410.058589,0
+IBM.US,D,20030107,000000,55.16,56.6259,55.0283,56.5079,18036789.260557,0
+IBM.US,D,20030108,000000,56.2121,56.3029,55.2391,55.3162,14473417.516812,0
+IBM.US,D,20030109,000000,55.6851,57.1753,55.6851,57.1627,16302664.57875,0
+IBM.US,D,20030110,000000,56.4073,57.8448,56.3419,57.6096,15160882.467456,0
+IBM.US,D,20030113,000000,58.0224,58.4441,57.3949,57.4984,15980465.59208,0
+IBM.US,D,20030114,000000,57.4984,58.2089,57.3159,58.203,11520500.451379,0
+IBM.US,D,20030115,000000,58.203,58.2459,57.1295,57.5511,12400500.304902,0
+IBM.US,D,20030116,000000,57.4261,57.6292,56.0989,56.5381,15394047.676878,0
+IBM.US,D,20030117,000000,55.0215,55.0215,53.3371,53.4171,26380190.739247,0
+IBM.US,D,20030121,000000,53.4171,53.7801,52.8911,52.9174,13310327.344776,0
+IBM.US,D,20030122,000000,52.5622,53.0716,52.1621,52.3679,14291539.205984,0
+IBM.US,D,20030123,000000,52.6617,53.457,52.4324,53.2522,12679171.211731,0
+IBM.US,D,20030124,000000,52.9564,53.0423,51.7864,51.8995,11792168.747622,0
+IBM.US,D,20030127,000000,51.2418,52.2342,50.9919,51.5238,14247402.470787,0
+IBM.US,D,20030128,000000,51.5794,52.8725,51.4886,52.6353,12623166.72181,0
+IBM.US,D,20030129,000000,52.2342,53.0228,51.6253,52.7759,11802368.335823,0
+IBM.US,D,20030130,000000,53.4171,53.4171,51.4467,51.4467,11089177.962097,0
+IBM.US,D,20030131,000000,51.0534,51.474,50.6074,51.3784,14830165.37985,0
+IBM.US,D,20030203,000000,51.3784,51.8224,51.0836,51.3677,10172039.885273,0
+IBM.US,D,20030204,000000,51.3677,51.3677,50.1,50.6484,10954486.83594,0
+IBM.US,D,20030205,000000,51.15,51.841,50.5079,50.7645,11301794.392961,0
+IBM.US,D,20030206,000000,50.664,51.3784,50.2678,50.9275,11751538.44108,0
+IBM.US,D,20030207,000000,51.2281,51.3491,50.3352,50.6562,12628186.591469,0
+IBM.US,D,20030210,000000,50.6562,51.2632,50.2317,51.1919,12098696.395943,0
+IBM.US,D,20030211,000000,51.4467,51.8879,50.7958,50.8484,13087665.026558,0
+IBM.US,D,20030212,000000,50.9187,51.3072,50.2629,50.2629,8512341.2522247,0
+IBM.US,D,20030213,000000,50.0013,50.1643,48.8244,49.8432,16920729.498328,0
+IBM.US,D,20030214,000000,50.1975,50.8885,49.5095,50.8885,12632446.154272,0
+IBM.US,D,20030218,000000,51.2632,52.2411,51.1919,52.1249,11807087.976495,0
+IBM.US,D,20030219,000000,51.9571,52.3679,51.7951,52.2411,8244625.1170913,0
+IBM.US,D,20030220,000000,52.283,52.5953,51.7141,51.9337,9562800.4683238,0
+IBM.US,D,20030221,000000,52.2284,52.5622,51.6829,52.5319,11359628.947633,0
+IBM.US,D,20030224,000000,52.3679,52.5553,51.6165,51.6165,10468978.650091,0
+IBM.US,D,20030225,000000,51.1832,52.1513,50.6289,51.9522,11513196.587134,0
+IBM.US,D,20030226,000000,51.5462,51.9405,50.789,50.8553,12915986.303931,0
+IBM.US,D,20030227,000000,51.1832,51.637,50.4288,50.7762,14851927.370426,0
+IBM.US,D,20030228,000000,50.5928,51.5608,50.5928,51.2164,9978142.1682172,0
+IBM.US,D,20030303,000000,51.841,51.9063,50.6689,50.8084,10072807.544496,0
+IBM.US,D,20030304,000000,50.9861,51.0836,50.2834,50.3947,8572917.8300056,0
+IBM.US,D,20030305,000000,50.3947,51.0729,50.1,51.0729,10098529.893561,0
+IBM.US,D,20030306,000000,50.5928,51.1061,50.3947,50.6386,8941994.5503092,0
+IBM.US,D,20030307,000000,49.7486,51.2418,49.7486,51.1832,12317096.077339,0
+IBM.US,D,20030310,000000,50.8885,50.8885,49.6061,49.7389,10107816.498731,0
+IBM.US,D,20030311,000000,49.8178,50.1536,49.4109,49.5095,12321966.344841,0
+IBM.US,D,20030312,000000,49.4412,49.85,48.0759,49.3963,19251317.98269,0
+IBM.US,D,20030313,000000,49.9359,51.6955,49.4831,51.5462,15908322.513232,0
+IBM.US,D,20030314,000000,51.5462,52.2216,51.3228,51.9063,15398770.391567,0
+IBM.US,D,20030317,000000,51.2486,54.3189,51.1441,54.1812,23130951.761727,0
+IBM.US,D,20030318,000000,54.8644,54.8644,53.542,54.1852,16247420.395684,0
+IBM.US,D,20030319,000000,53.9402,54.2056,53.2726,53.8757,15941349.751215,0
+IBM.US,D,20030320,000000,53.6884,54.1978,52.9838,54.0124,13768287.215498,0
+IBM.US,D,20030321,000000,54.3784,55.7807,54.3784,55.7807,19064415.703513,0
+IBM.US,D,20030324,000000,54.2056,54.7648,54.0329,54.0407,14234314.331338,0
+IBM.US,D,20030325,000000,53.8757,55.1913,53.707,54.8293,13358118.061439,0
+IBM.US,D,20030326,000000,54.5335,54.6984,53.3371,53.5829,16028704.090543,0
+IBM.US,D,20030327,000000,53.0579,54.0963,52.8979,53.5156,11030124.047373,0
+IBM.US,D,20030328,000000,53.2522,53.8689,52.8911,53.1223,10119079.696792,0
+IBM.US,D,20030331,000000,52.0781,52.3074,51.4525,51.5296,15436511.122188,0
+IBM.US,D,20030401,000000,51.5794,52.2752,51.354,51.7287,11964003.220442,0
+IBM.US,D,20030402,000000,52.4988,53.8601,52.4988,53.5225,14760910.852253,0
+IBM.US,D,20030403,000000,54.0885,54.8497,53.6884,53.8191,14610085.23586,0
+IBM.US,D,20030404,000000,54.1061,54.2388,52.5895,53.0843,13674835.051237,0
+IBM.US,D,20030407,000000,54.27,54.4682,52.7271,52.8725,13522642.52198,0
+IBM.US,D,20030408,000000,52.972,53.0228,51.5608,52.6109,12263677.860335,0
+IBM.US,D,20030409,000000,52.3679,53.0501,51.6653,51.7141,13007310.223798,0
+IBM.US,D,20030410,000000,51.9727,52.0713,51.3344,51.9151,10471259.57066,0
+IBM.US,D,20030411,000000,52.6295,53.4102,51.5462,51.7424,11528267.467509,0
+IBM.US,D,20030414,000000,51.5794,52.6109,51.354,52.6109,13779247.110555,0
+IBM.US,D,20030415,000000,52.6109,54.4378,52.3747,54.3969,20735380.608639,0
+IBM.US,D,20030416,000000,54.7863,55.4548,54.3647,54.4564,16424567.794445,0
+IBM.US,D,20030417,000000,53.8065,55.4548,53.8065,55.363,13394802.354905,0
+IBM.US,D,20030421,000000,55.4548,55.5271,54.5989,54.7687,10202322.026129,0
+IBM.US,D,20030422,000000,54.7687,56.5449,54.27,56.2629,14524858.116253,0
+IBM.US,D,20030423,000000,56.0091,56.4873,55.8296,56.3419,10782354.183478,0
+IBM.US,D,20030424,000000,55.6188,56.3078,55.6032,55.9799,9045792.8309112,0
+IBM.US,D,20030425,000000,55.9857,56.0325,55.0996,55.1142,10335200.506966,0
+IBM.US,D,20030428,000000,55.2264,56.176,54.9414,55.9291,9687448.7811442,0
+IBM.US,D,20030429,000000,56.0735,56.827,55.8296,56.2824,13290996.901597,0
+IBM.US,D,20030430,000000,56.2824,56.2902,55.6402,55.7807,12852979.203424,0
+IBM.US,D,20030501,000000,56.0443,56.6552,55.5007,56.4356,11395245.53255,0
+IBM.US,D,20030502,000000,55.488,57.5374,55.488,57.5374,12757250.217285,0
+IBM.US,D,20030505,000000,57.2944,57.8214,56.8494,56.8494,11611212.641876,0
+IBM.US,D,20030506,000000,56.7049,58.044,56.5079,57.4984,11353236.017074,0
+IBM.US,D,20030507,000000,57.1295,57.6935,56.8338,56.9529,10278726.717124,0
+IBM.US,D,20030508,000000,56.7469,57.0202,56.3566,56.5381,10940184.4598,0
+IBM.US,D,20030509,000000,57.0964,57.6214,56.7703,57.5228,9469957.9840889,0
+IBM.US,D,20030512,000000,57.5228,58.6509,57.23,58.4763,12854048.961319,0
+IBM.US,D,20030513,000000,58.3338,59.1975,58.1883,59.1203,13194202.256252,0
+IBM.US,D,20030514,000000,59.1359,59.3965,58.0176,58.2801,11798712.305012,0
+IBM.US,D,20030515,000000,58.8032,59.1067,58.4763,59.0696,10810351.305077,0
+IBM.US,D,20030516,000000,58.9193,59.0638,58.4441,58.4714,10398968.939,0
+IBM.US,D,20030519,000000,57.8526,58.1288,56.7781,56.7986,11109417.289617,0
+IBM.US,D,20030520,000000,56.8865,57.3228,55.7759,56.3566,11159947.980045,0
+IBM.US,D,20030521,000000,56.3566,56.6259,55.9008,56.6259,10258641.090451,0
+IBM.US,D,20030522,000000,56.6679,57.0299,56.3732,56.5596,9553974.9656947,0
+IBM.US,D,20030523,000000,56.3419,56.4717,55.9135,56.0209,7896705.8306999,0
+IBM.US,D,20030527,000000,55.5271,57.7551,55.5271,57.6155,10902438.605818,0
+IBM.US,D,20030528,000000,57.5579,58.2801,57.4261,57.5374,9957140.4844965,0
+IBM.US,D,20030529,000000,57.5374,58.2089,57.2944,57.4008,10499718.819472,0
+IBM.US,D,20030530,000000,57.4573,58.2713,57.4573,57.8448,9455195.5300802,0
+IBM.US,D,20030602,000000,58.4763,58.528,57.3296,57.3784,11714700.446767,0
+IBM.US,D,20030603,000000,55.404,56.0091,54.6926,55.0742,32129558.432639,0
+IBM.US,D,20030604,000000,55.1913,55.8227,55.081,55.3552,16337361.007929,0
+IBM.US,D,20030605,000000,55.1913,55.3552,53.7128,53.8123,23247534.878774,0
+IBM.US,D,20030606,000000,54.0407,54.6848,52.4587,52.5953,23080877.050478,0
+IBM.US,D,20030609,000000,52.5622,53.8757,52.4392,53.8757,14853606.808347,0
+IBM.US,D,20030610,000000,54.1061,54.4798,53.3595,53.6884,13539238.114756,0
+IBM.US,D,20030611,000000,54.3705,55.2879,54.0689,55.1728,14938831.878609,0
+IBM.US,D,20030612,000000,55.7163,55.8354,54.8966,55.16,10764088.374832,0
+IBM.US,D,20030613,000000,55.2879,55.3816,54.2124,54.3705,8717045.16349,0
+IBM.US,D,20030616,000000,54.5989,55.5533,54.2388,55.5193,9881346.4982,0
+IBM.US,D,20030617,000000,55.5193,55.8179,55.0625,55.3904,8939555.8302051,0
+IBM.US,D,20030618,000000,55.2879,55.8403,54.678,55.652,9044268.11851,0
+IBM.US,D,20030619,000000,55.8179,56.0365,55.5193,55.5533,11075470.920571,0
+IBM.US,D,20030620,000000,55.8481,56.0091,55.6452,55.7963,19585842.75261,0
+IBM.US,D,20030623,000000,55.7105,55.7105,54.5169,54.6546,9591414.4426554,0
+IBM.US,D,20030624,000000,54.5052,55.3103,54.4378,54.9492,7705246.8337482,0
+IBM.US,D,20030625,000000,54.8966,55.2977,53.9402,54.1978,8443699.4786707,0
+IBM.US,D,20030626,000000,54.9922,55.4402,54.4154,55.4206,9701605.6538161,0
+IBM.US,D,20030627,000000,55.2879,55.6188,54.678,54.8097,6897692.3374034,0
+IBM.US,D,20030630,000000,55.1259,55.324,54.2056,54.2056,11866597.870399,0
+IBM.US,D,20030701,000000,53.4824,54.9698,53.4824,54.921,8805777.6870786,0
+IBM.US,D,20030702,000000,55.16,55.7701,55.0283,55.6764,9151718.3312343,0
+IBM.US,D,20030703,000000,55.3552,55.6452,54.8497,55.16,4580349.7920274,0
+IBM.US,D,20030707,000000,55.7163,56.7986,55.6764,56.5644,11413659.918681,0
+IBM.US,D,20030708,000000,56.5644,56.9987,55.9711,56.6679,8939865.2812435,0
+IBM.US,D,20030709,000000,56.5712,56.7353,55.7525,56.1555,10211766.430835,0
+IBM.US,D,20030710,000000,55.8481,55.9935,54.84,55.2108,11428419.298673,0
+IBM.US,D,20030711,000000,55.2567,56.0325,54.9922,55.7759,6900732.5401551,0
+IBM.US,D,20030714,000000,56.5079,56.8865,56.1252,56.1252,9824725.155546,0
+IBM.US,D,20030715,000000,56.6044,57.1627,56.3858,56.7947,12025944.661743,0
+IBM.US,D,20030716,000000,57.1627,57.1627,56.4151,56.9929,13249753.841012,0
+IBM.US,D,20030717,000000,54.8644,55.1522,54.2056,54.7531,20256115.751192,0
+IBM.US,D,20030718,000000,55.0918,55.204,54.6722,55.0059,13039416.281371,0
+IBM.US,D,20030721,000000,54.6662,54.8185,54.0192,54.2056,10587235.057026,0
+IBM.US,D,20030722,000000,54.2056,54.5755,53.6454,53.7801,13297851.959369,0
+IBM.US,D,20030723,000000,53.8757,54.3842,53.701,54.0768,8107196.0665149,0
+IBM.US,D,20030724,000000,54.5052,54.5277,53.5567,53.5567,8916270.1518994,0
+IBM.US,D,20030725,000000,53.6161,55.0215,53.5957,54.8966,9443175.0991802,0
+IBM.US,D,20030728,000000,54.9766,54.9922,53.9031,54.2339,9762782.6895723,0
+IBM.US,D,20030729,000000,54.2388,54.3559,53.622,53.746,11084001.317574,0
+IBM.US,D,20030730,000000,54.1734,54.1734,52.9447,53.1946,10128054.801578,0
+IBM.US,D,20030731,000000,53.746,54.2339,53.2873,53.3839,12253783.624484,0
+IBM.US,D,20030801,000000,53.3195,53.3985,52.5953,53.3985,9855316.747441,0
+IBM.US,D,20030804,000000,53.0579,53.457,52.6012,53.3068,8959804.3797759,0
+IBM.US,D,20030805,000000,53.3068,53.4376,52.4324,52.4666,10679006.758694,0
+IBM.US,D,20030806,000000,52.3679,53.012,51.7287,52.3973,11371353.248235,0
+IBM.US,D,20030807,000000,52.3611,53.1009,52.1552,53.016,8054382.4061747,0
+IBM.US,D,20030808,000000,53.2522,53.3985,52.7954,53.1429,7024773.222294,0
+IBM.US,D,20030811,000000,53.1379,53.5479,52.7466,53.2336,6486909.4046292,0
+IBM.US,D,20030812,000000,53.5156,53.5751,52.9906,53.5567,7051862.4842243,0
+IBM.US,D,20030813,000000,53.6454,54.0056,52.9447,53.3507,7820460.9885858,0
+IBM.US,D,20030814,000000,53.2228,53.7128,53.016,53.5879,6943193.9361201,0
+IBM.US,D,20030815,000000,53.746,53.865,53.3507,53.7392,5514984.1485906,0
+IBM.US,D,20030818,000000,53.7392,54.9834,53.7392,54.878,10410379.689874,0
+IBM.US,D,20030819,000000,54.5989,55.0673,54.2466,54.6604,9615917.4316685,0
+IBM.US,D,20030820,000000,53.8757,54.7375,53.8757,54.5687,7337389.4734968,0
+IBM.US,D,20030821,000000,54.7931,55.0918,54.4378,54.4378,7891681.8623508,0
+IBM.US,D,20030822,000000,54.8644,55.6656,54.5111,54.5169,11315647.962628,0
+IBM.US,D,20030825,000000,54.4378,54.5541,53.7128,53.8533,7839330.3292238,0
+IBM.US,D,20030826,000000,53.6454,54.2339,53.3985,54.2056,8476728.7659976,0
+IBM.US,D,20030827,000000,54.2056,54.2271,53.8123,53.8757,5767020.7479955,0
+IBM.US,D,20030828,000000,53.8757,54.1031,53.3985,53.8123,8394845.1521468,0
+IBM.US,D,20030829,000000,53.8455,53.948,53.5879,53.8836,6426793.929389,0
+IBM.US,D,20030902,000000,53.8836,56.4717,53.8836,56.3478,18840996.152456,0
+IBM.US,D,20030903,000000,56.664,57.3598,56.5079,56.7225,16491537.302784,0
+IBM.US,D,20030904,000000,56.7225,58.0117,56.3029,57.7599,15049475.994933,0
+IBM.US,D,20030905,000000,57.1627,57.9912,56.9987,57.1295,12018339.543838,0
+IBM.US,D,20030908,000000,58.1161,58.9125,58.0508,58.5406,14022455.133314,0
+IBM.US,D,20030909,000000,58.607,59.1135,58.4323,58.7544,12331706.879847,0
+IBM.US,D,20030910,000000,58.4714,58.4763,57.5658,57.7161,11141685.245415,0
+IBM.US,D,20030911,000000,56.9987,58.0927,56.7703,57.7677,14844324.301866,0
+IBM.US,D,20030912,000000,57.5579,58.4841,57.2944,58.2801,10972142.96456,0
+IBM.US,D,20030915,000000,58.9359,59.1067,58.0771,58.1445,11117180.207058,0
+IBM.US,D,20030916,000000,58.1445,59.4024,58.1445,59.3243,12016965.458267,0
+IBM.US,D,20030917,000000,59.3965,60.4076,59.2638,59.5468,13829471.423961,0
+IBM.US,D,20030918,000000,59.5468,60.7306,59.4365,60.4486,12691195.74132,0
+IBM.US,D,20030919,000000,60.7434,61.4158,60.3169,61.2899,14325481.476342,0
+IBM.US,D,20030922,000000,60.4486,60.6057,59.7244,60.0465,11114289.606464,0
+IBM.US,D,20030923,000000,60.1177,60.5062,59.503,60.0162,12071907.363,0
+IBM.US,D,20030924,000000,59.8435,60.3305,58.6919,58.7388,11530093.43357,0
+IBM.US,D,20030925,000000,58.7388,59.7722,58.607,58.7456,10021978.674426,0
+IBM.US,D,20030926,000000,58.7456,59.2287,58.4763,58.5114,7755318.4709796,0
+IBM.US,D,20030929,000000,58.6431,59.2521,58.5222,58.7739,8710501.6061013,0
+IBM.US,D,20030930,000000,58.607,58.6431,57.7551,58.0361,10730601.058982,0
+IBM.US,D,20031001,000000,58.3094,59.5254,58.2801,59.3633,11864764.731631,0
+IBM.US,D,20031002,000000,58.8403,59.4307,58.6217,59.1867,11305604.12462,0
+IBM.US,D,20031003,000000,59.7898,60.4135,59.5098,59.5546,11383219.978288,0
+IBM.US,D,20031006,000000,59.621,60.2924,59.4688,59.9109,5852559.3679856,0
+IBM.US,D,20031007,000000,59.9109,60.2495,59.3965,60.2495,8172636.763764,0
+IBM.US,D,20031008,000000,60.4486,61.0205,60.4135,60.8809,9769328.2963057,0
+IBM.US,D,20031009,000000,61.3005,61.5006,60.5784,60.7434,11556111.912934,0
+IBM.US,D,20031010,000000,60.7112,61.2234,60.6858,60.8868,6849597.2930633,0
+IBM.US,D,20031013,000000,61.1708,61.4577,60.8283,61.2362,7060691.0608704,0
+IBM.US,D,20031014,000000,60.8761,61.0722,60.6555,60.921,7152469.9352446,0
+IBM.US,D,20031015,000000,61.6978,62.1174,60.9356,60.9356,17576848.698255,0
+IBM.US,D,20031016,000000,58.6559,58.9359,58.2557,58.6617,25862721.999293,0
+IBM.US,D,20031017,000000,58.6617,58.9242,58.3543,58.6285,14442215.220219,0
+IBM.US,D,20031020,000000,58.7085,58.7388,58.3826,58.4763,10606719.201052,0
+IBM.US,D,20031021,000000,58.4763,58.6997,58.2801,58.4323,8046010.8333803,0
+IBM.US,D,20031022,000000,57.9844,58.4841,57.7551,58.1239,8523144.3724173,0
+IBM.US,D,20031023,000000,57.5579,58.2157,57.5228,57.919,9197377.7294872,0
+IBM.US,D,20031024,000000,57.919,58.2371,57.637,58.0927,8323918.3593355,0
+IBM.US,D,20031027,000000,58.3464,58.5406,57.8526,58.1611,7760488.9674693,0
+IBM.US,D,20031028,000000,58.5114,59.0696,58.1611,59.0696,10591341.943655,0
+IBM.US,D,20031029,000000,58.8725,59.093,58.5768,58.6997,7884375.9487614,0
+IBM.US,D,20031030,000000,59.1359,59.2472,58.5162,58.5572,9878300.1474144,0
+IBM.US,D,20031031,000000,59.5995,59.5995,58.607,58.7934,7359754.9960656,0
+IBM.US,D,20031103,000000,59.0696,59.6864,58.7934,58.9242,8859716.437618,0
+IBM.US,D,20031104,000000,58.9242,59.0032,58.3826,58.57,7828219.8073374,0
+IBM.US,D,20031105,000000,58.1611,58.3972,57.8214,58.1445,9581366.5059572,0
+IBM.US,D,20031106,000000,58.0361,58.8647,57.637,58.6997,8627252.1040577,0
+IBM.US,D,20031107,000000,58.7388,58.8725,57.9912,57.9912,8437003.2451074,0
+IBM.US,D,20031110,000000,58.8403,59.4415,58.8403,59.0999,12706416.223853,0
+IBM.US,D,20031111,000000,59.1359,59.1545,58.4119,58.7134,7368127.5935325,0
+IBM.US,D,20031112,000000,58.7739,59.8963,58.6803,59.5869,8918402.4949821,0
+IBM.US,D,20031113,000000,59.3965,60.1051,59.2638,59.8513,7987264.3203497,0
+IBM.US,D,20031114,000000,59.8045,60.069,59.0082,59.299,6864360.7717443,0
+IBM.US,D,20031117,000000,59.0696,59.1672,58.4968,59.0032,7226583.4589484,0
+IBM.US,D,20031118,000000,59.0823,59.2414,58.4119,58.4441,8042512.6021047,0
+IBM.US,D,20031119,000000,58.0283,59.0228,58.0283,58.7388,6326039.9502279,0
+IBM.US,D,20031120,000000,58.6743,58.9984,58.0722,58.0771,7778754.7761152,0
+IBM.US,D,20031121,000000,58.082,58.2313,57.9697,58.2313,9033459.8749557,0
+IBM.US,D,20031124,000000,58.4968,58.9623,58.4441,58.9125,7187019.8362835,0
+IBM.US,D,20031125,000000,58.9125,59.0354,58.6559,58.7602,6512179.8732044,0
+IBM.US,D,20031126,000000,58.9984,59.1926,58.5504,59.0764,6311279.5455638,0
+IBM.US,D,20031128,000000,59.0696,59.582,58.8901,59.4932,3341468.7077115,0
+IBM.US,D,20031201,000000,59.7244,60.024,59.4483,59.7976,7967173.570315,0
+IBM.US,D,20031202,000000,59.5098,60.1051,59.4746,59.6259,7750141.8264559,0
+IBM.US,D,20031203,000000,59.8903,60.0826,59.3312,59.3312,9390214.9106994,0
+IBM.US,D,20031204,000000,59.1672,60.0826,59.1545,60.069,8158332.3382791,0
+IBM.US,D,20031205,000000,59.989,59.989,59.4619,59.5546,8946712.1416368,0
+IBM.US,D,20031208,000000,59.4746,60.0992,59.4746,59.9235,8130027.814986,0
+IBM.US,D,20031209,000000,59.8903,60.555,59.5332,59.5468,10610368.059156,0
+IBM.US,D,20031210,000000,59.5869,60.9356,59.5624,60.271,10863773.620772,0
+IBM.US,D,20031211,000000,60.4213,61.0859,60.3979,60.7112,9758977.056603,0
+IBM.US,D,20031212,000000,60.9083,61.2088,60.6057,60.9141,7731269.411801,0
+IBM.US,D,20031215,000000,61.3865,61.7446,60.5004,60.5198,9044575.5202038,0
+IBM.US,D,20031216,000000,60.5198,61.8413,60.3685,61.7514,11346386.082664,0
+IBM.US,D,20031217,000000,61.6656,61.6772,61.0078,61.3659,9205901.9784564,0
+IBM.US,D,20031218,000000,61.1045,61.3553,60.7765,60.9278,10461366.359481,0
+IBM.US,D,20031219,000000,61.2586,61.2703,60.8868,61.1962,10735932.429025,0
+IBM.US,D,20031222,000000,60.9922,61.4342,60.962,61.3611,6587815.0352925,0
+IBM.US,D,20031223,000000,61.1522,61.3952,60.6711,60.9668,5595798.004547,0
+IBM.US,D,20031224,000000,60.9726,60.9726,60.5687,60.6253,2679416.6550947,0
+IBM.US,D,20031226,000000,60.6926,61.1045,60.6477,61.0419,2143686.2051848,0
+IBM.US,D,20031229,000000,61.1708,61.5855,61.1239,61.445,6139756.5731277,0
+IBM.US,D,20031230,000000,61.2811,61.4342,60.6858,60.8623,6093028.4416526,0
+IBM.US,D,20031231,000000,60.8809,61.0078,60.555,60.8946,6935432.0433516,0
+IBM.US,D,20040102,000000,61.0156,61.1376,59.9235,60.1529,8104914.1212746,0
+IBM.US,D,20040105,000000,60.4486,61.1659,60.4486,61.1376,8030332.3223239,0
+IBM.US,D,20040106,000000,60.5784,61.2313,60.5403,61.1464,6666201.4425401,0
+IBM.US,D,20040107,000000,61.1962,61.3553,60.759,60.962,7496276.186973,0
+IBM.US,D,20040108,000000,61.245,61.245,60.47,61.1307,9506792.9043852,0
+IBM.US,D,20040109,000000,60.2827,60.6779,59.7898,59.9284,12067950.078529,0
+IBM.US,D,20040112,000000,59.9284,60.5403,59.9284,60.1529,7807673.0781235,0
+IBM.US,D,20040113,000000,60.0875,60.1255,58.4841,58.9359,13457966.230276,0
+IBM.US,D,20040114,000000,59.0696,59.4365,58.9701,59.337,8175989.4915711,0
+IBM.US,D,20040115,000000,62.4658,62.8464,61.4646,61.7729,30150396.687994,0
+IBM.US,D,20040116,000000,62.421,62.6502,62.2287,62.6298,14149692.793068,0
+IBM.US,D,20040120,000000,63.0787,64.0205,62.9002,63.8009,14130055.972867,0
+IBM.US,D,20040121,000000,63.8838,64.4167,63.4983,64.1922,10573836.441865,0
+IBM.US,D,20040122,000000,64.284,64.4957,63.9443,64.0683,6653409.4333886,0
+IBM.US,D,20040123,000000,64.2723,64.527,63.8009,64.325,8041747.1718872,0
+IBM.US,D,20040126,000000,64.325,65.6054,64.0996,65.6054,9416996.7709359,0
+IBM.US,D,20040127,000000,65.3116,65.4902,64.848,64.9144,8133832.4232829,0
+IBM.US,D,20040128,000000,65.1457,65.3204,63.918,63.9824,9969620.9932649,0
+IBM.US,D,20040129,000000,64.4567,64.7827,63.4378,64.3972,10109640.415448,0
+IBM.US,D,20040130,000000,64.402,65.2638,64.284,65.1993,9341202.7846394,0
+IBM.US,D,20040202,000000,65.1457,65.6659,64.7203,65.3048,9336939.1231464,0
+IBM.US,D,20040203,000000,65.0472,65.7039,65.013,65.7039,8527558.6607403,0
+IBM.US,D,20040204,000000,65.298,65.9879,65.2462,65.8298,12760444.120883,0
+IBM.US,D,20040205,000000,65.7039,65.7644,64.5611,64.9593,9093729.051043,0
+IBM.US,D,20040206,000000,64.9505,65.2063,64.5562,65.0071,8218450.8875363,0
+IBM.US,D,20040209,000000,65.2511,65.336,64.7827,65.013,5695796.8002136,0
+IBM.US,D,20040210,000000,64.6831,65.6835,64.6607,65.4483,6170041.7880012,0
+IBM.US,D,20040211,000000,65.1799,65.9089,64.9144,65.6795,8379470.9687674,0
+IBM.US,D,20040212,000000,65.7439,65.9011,65.2462,65.2462,5496111.7339357,0
+IBM.US,D,20040213,000000,65.1145,65.7644,65.0998,65.5146,5421843.4847129,0
+IBM.US,D,20040217,000000,65.6991,65.7039,65.256,65.2911,5981927.3214781,0
+IBM.US,D,20040218,000000,65.2511,65.5526,64.4879,64.6675,7350625.1657596,0
+IBM.US,D,20040219,000000,64.6675,65.1993,64.0771,64.2615,8216477.368662,0
+IBM.US,D,20040220,000000,64.7827,64.7827,63.8584,63.9365,8660277.2926954,0
+IBM.US,D,20040223,000000,63.999,64.0683,62.7215,63.0485,10087572.04785,0
+IBM.US,D,20040224,000000,62.5507,64.0361,62.5507,63.596,10671548.168929,0
+IBM.US,D,20040225,000000,63.4066,63.7941,63.229,63.433,5117296.5279725,0
+IBM.US,D,20040226,000000,63.2534,63.9034,63.2407,63.596,6035643.7181257,0
+IBM.US,D,20040227,000000,63.5979,63.9824,63.144,63.4066,7172557.6112624,0
+IBM.US,D,20040301,000000,63.4066,63.8975,63.1763,63.7579,6758124.7957105,0
+IBM.US,D,20040302,000000,64.1278,64.1278,63.4837,63.6116,7573592.8363261,0
+IBM.US,D,20040303,000000,63.4486,63.6633,62.8133,63.6292,7313798.442842,0
+IBM.US,D,20040304,000000,63.4554,63.6779,63.1626,63.3324,5398253.4787304,0
+IBM.US,D,20040305,000000,63.0435,63.7228,62.7889,63.3714,6044935.446657,0
+IBM.US,D,20040308,000000,63.4008,63.6564,62.1506,62.1506,7737966.6700366,0
+IBM.US,D,20040309,000000,61.9594,62.6025,61.6099,62.1096,9726869.9743576,0
+IBM.US,D,20040310,000000,62.012,62.2472,60.8946,61.1464,9947705.3018413,0
+IBM.US,D,20040311,000000,60.4486,61.0927,59.8903,59.9284,13028003.481152,0
+IBM.US,D,20040312,000000,60.4486,61.3553,60.2378,61.3005,9574060.5923679,0
+IBM.US,D,20040315,000000,60.8429,60.9014,59.7137,60.3305,9928074.629675,0
+IBM.US,D,20040316,000000,60.7112,60.9083,60.069,60.7434,7059172.496503,0
+IBM.US,D,20040317,000000,60.8214,61.6255,60.7434,61.3611,7096919.3751574,0
+IBM.US,D,20040318,000000,61.1376,61.2234,60.3842,61.0078,7008945.1090801,0
+IBM.US,D,20040319,000000,61.0156,61.0859,60.1255,60.1988,10743086.691112,0
+IBM.US,D,20040322,000000,59.9684,60.1051,59.3185,59.8045,9470418.0619573,0
+IBM.US,D,20040323,000000,60.1851,60.555,59.582,60.0026,7708131.2863084,0
+IBM.US,D,20040324,000000,60.1665,60.7716,59.8181,60.2983,9452914.6095122,0
+IBM.US,D,20040325,000000,60.5481,60.8623,60.0875,60.7062,8501383.4065129,0
+IBM.US,D,20040326,000000,60.7062,61.2703,60.555,60.9551,6693140.0776403,0
+IBM.US,D,20040329,000000,61.0985,61.5075,60.5687,60.8946,7257330.8010349,0
+IBM.US,D,20040330,000000,60.8868,60.8868,60.0212,60.6555,8230166.9907593,0
+IBM.US,D,20040331,000000,60.4934,60.6057,60.1255,60.3422,6944258.5706531,0
+IBM.US,D,20040401,000000,60.231,60.8946,60.1988,60.6926,6552054.9962523,0
+IBM.US,D,20040402,000000,61.4646,62.1242,61.3221,61.8949,8970449.7004323,0
+IBM.US,D,20040405,000000,61.73,62.0062,61.4382,61.8822,5915261.116143,0
+IBM.US,D,20040406,000000,61.5006,61.6255,61.1191,61.5651,5865798.1342654,0
+IBM.US,D,20040407,000000,61.3484,61.488,60.7824,61.1591,6890075.9481032,0
+IBM.US,D,20040408,000000,61.7632,62.0179,60.8087,61.1834,5886954.5435053,0
+IBM.US,D,20040412,000000,61.4342,61.9984,61.3659,61.5933,4736956.6096079,0
+IBM.US,D,20040413,000000,61.6255,61.7866,60.7765,61.1307,7629603.4742817,0
+IBM.US,D,20040414,000000,60.512,61.6704,60.512,61.5651,8088475.3033623,0
+IBM.US,D,20040415,000000,61.6304,61.8247,61.1464,61.7446,10389527.608311,0
+IBM.US,D,20040416,000000,60.6477,60.6779,59.8181,60.635,16921189.576196,0
+IBM.US,D,20040419,000000,60.3842,60.6477,60.2495,60.4076,6330453.2138786,0
+IBM.US,D,20040420,000000,60.4486,60.7648,59.5624,59.5624,6480367.896585,0
+IBM.US,D,20040421,000000,59.8903,60.069,59.5869,59.9606,7018382.3410799,0
+IBM.US,D,20040422,000000,59.4619,60.1255,58.9359,59.621,12157437.785612,0
+IBM.US,D,20040423,000000,59.7898,60.191,59.3711,59.9752,7706003.0419151,0
+IBM.US,D,20040426,000000,59.6259,60.1597,59.3633,59.4161,6899972.2332991,0
+IBM.US,D,20040427,000000,59.5624,60.4418,59.503,59.8621,7256724.1950258,0
+IBM.US,D,20040428,000000,59.3312,59.7791,59.2716,59.4024,7162362.1217512,0
+IBM.US,D,20040429,000000,59.1429,59.3078,57.9443,58.528,11790654.281944,0
+IBM.US,D,20040430,000000,58.4841,58.607,57.8272,57.9327,7639339.9105968,0
+IBM.US,D,20040503,000000,57.9053,58.1611,57.2944,57.8341,9238471.1879149,0
+IBM.US,D,20040504,000000,57.8341,58.9623,57.8214,58.4763,8297444.9254652,0
+IBM.US,D,20040505,000000,58.9701,58.9701,58.1542,58.4499,6700135.515519,0
+IBM.US,D,20040506,000000,57.8848,58.5406,57.5511,58.0596,6573512.6591521,0
+IBM.US,D,20040507,000000,57.6565,58.7388,57.5716,57.9443,8229863.6877548,0
+IBM.US,D,20040510,000000,57.5579,57.8848,56.7469,57.0836,10185584.003902,0
+IBM.US,D,20040511,000000,57.2944,57.919,57.0436,57.2495,10006906.769379,0
+IBM.US,D,20040512,000000,57.3296,57.3296,55.9291,57.0358,12854195.489459,0
+IBM.US,D,20040513,000000,57.0241,57.433,56.6747,57.2866,7166005.8564951,0
+IBM.US,D,20040514,000000,56.9343,57.3949,56.5517,56.7781,7910857.5800102,0
+IBM.US,D,20040517,000000,56.0443,56.5235,55.9496,56.1975,8675190.3735341,0
+IBM.US,D,20040518,000000,56.5596,56.827,56.5079,56.5449,6698316.722164,0
+IBM.US,D,20040519,000000,57.4261,58.3972,56.8338,57.1939,11310626.043624,0
+IBM.US,D,20040520,000000,57.2017,57.7872,57.1939,57.4399,6133971.2732503,0
+IBM.US,D,20040521,000000,57.5511,57.9395,57.1032,57.2495,7578767.4315051,0
+IBM.US,D,20040524,000000,57.6565,57.7161,56.867,57.23,5750129.024921,0
+IBM.US,D,20040525,000000,56.9987,58.4245,56.867,58.2801,8154833.0823313,0
+IBM.US,D,20040526,000000,58.2371,58.3777,57.8448,58.0508,6556924.2390822,0
+IBM.US,D,20040527,000000,58.3094,58.528,57.8068,58.2089,6231831.5778004,0
+IBM.US,D,20040528,000000,58.1376,58.3777,57.9844,58.2089,4876068.1721218,0
+IBM.US,D,20040601,000000,57.8214,58.1376,57.3598,57.8985,7238306.7348777,0
+IBM.US,D,20040602,000000,58.2371,58.2371,57.7482,57.8068,5954837.0348756,0
+IBM.US,D,20040603,000000,57.7239,57.8848,57.3949,57.3949,4576086.1305344,0
+IBM.US,D,20040604,000000,57.7872,58.1445,57.4925,57.5306,5788637.2351038,0
+IBM.US,D,20040607,000000,58.3094,58.4714,57.8272,58.2371,6490413.7839385,0
+IBM.US,D,20040608,000000,58.2371,59.4619,58.082,59.1613,8218601.5143662,0
+IBM.US,D,20040609,000000,59.0696,59.497,59.0082,59.1926,7965038.1532154,0
+IBM.US,D,20040610,000000,59.2844,59.6259,59.0638,59.4365,5279233.6909236,0
+IBM.US,D,20040614,000000,59.1672,59.5146,58.8832,59.1779,6272314.3315296,0
+IBM.US,D,20040615,000000,59.4561,59.9284,59.2844,59.4932,6861467.0971333,0
+IBM.US,D,20040616,000000,59.299,59.744,59.1926,59.3849,4787490.3740523,0
+IBM.US,D,20040617,000000,59.4619,59.503,59.1779,59.4239,6362109.4403065,0
+IBM.US,D,20040618,000000,59.2638,59.6571,59.0696,59.1721,9835690.173964,0
+IBM.US,D,20040621,000000,59.3965,59.4161,58.6803,58.7984,5849511.9925277,0
+IBM.US,D,20040622,000000,58.6617,59.2912,58.5622,59.1487,6315084.1538608,0
+IBM.US,D,20040623,000000,59.1975,59.6864,59.0276,59.6542,6627692.207685,0
+IBM.US,D,20040624,000000,59.3185,59.7372,59.0276,59.1281,6193482.191826,0
+IBM.US,D,20040625,000000,59.0999,59.2844,58.4391,58.8403,7872506.1446913,0
+IBM.US,D,20040628,000000,58.9427,59.0696,58.0596,58.287,6724641.578549,0
+IBM.US,D,20040629,000000,58.0508,58.1445,57.7551,58.0117,6688725.7893174,0
+IBM.US,D,20040630,000000,58.0176,58.1493,57.6214,57.919,7189449.3343369,0
+IBM.US,D,20040701,000000,58.0049,58.1083,56.8796,57.4925,7630212.1296354,0
+IBM.US,D,20040702,000000,57.4573,57.5228,56.9002,57.189,4374884.5492338,0
+IBM.US,D,20040706,000000,56.8338,56.9861,55.9359,56.3078,9750302.1808038,0
+IBM.US,D,20040707,000000,56.0443,56.4659,55.8832,56.0794,8607006.6285038,0
+IBM.US,D,20040708,000000,55.8481,55.855,54.9152,54.963,11459622.619939,0
+IBM.US,D,20040709,000000,55.4548,55.5193,54.8712,55.1181,10037653.086793,0
+IBM.US,D,20040712,000000,55.1913,56.0149,54.8097,55.8179,9145780.3551823,0
+IBM.US,D,20040713,000000,56.4405,56.5644,55.9799,56.0149,9133307.0191201,0
+IBM.US,D,20040714,000000,55.7447,56.0091,55.0479,55.2771,9586242.9214932,0
+IBM.US,D,20040715,000000,55.2771,55.6032,54.9356,55.204,10694226.216553,0
+IBM.US,D,20040716,000000,56.5381,56.8211,55.3758,55.3758,15891428.740813,0
+IBM.US,D,20040719,000000,55.5193,56.4073,55.4548,56.0443,10038872.446845,0
+IBM.US,D,20040720,000000,56.2629,56.827,56.0443,56.7391,8584483.3063988,0
+IBM.US,D,20040721,000000,56.9987,57.2369,56.0443,56.0443,8372170.1785396,0
+IBM.US,D,20040722,000000,55.8481,56.7703,55.6402,56.5449,9090076.0942482,0
+IBM.US,D,20040723,000000,56.3078,56.5449,55.5193,55.7525,6558753.2791603,0
+IBM.US,D,20040726,000000,55.7525,56.2297,55.5271,55.9066,6875465.1455968,0
+IBM.US,D,20040727,000000,56.2414,56.7049,56.1458,56.4288,6237764.4304907,0
+IBM.US,D,20040728,000000,56.4288,56.6913,55.7701,56.4073,9993512.2529073,0
+IBM.US,D,20040729,000000,56.6679,57.3081,56.6552,57.0133,6441409.855257,0
+IBM.US,D,20040730,000000,56.7986,57.4261,56.7615,57.2095,5339809.2440321,0
+IBM.US,D,20040802,000000,57.0797,57.4193,56.783,56.9577,5187459.9399108,0
+IBM.US,D,20040803,000000,56.9635,57.0299,56.1399,56.3136,6311886.151573,0
+IBM.US,D,20040804,000000,56.0443,56.9343,56.0149,56.4873,6330606.9147256,0
+IBM.US,D,20040805,000000,56.4873,56.783,55.855,55.9711,5905066.6513042,0
+IBM.US,D,20040806,000000,55.4402,55.691,54.8097,54.8497,7943429.8634857,0
+IBM.US,D,20040809,000000,54.8497,55.166,54.4506,54.8966,5511183.6389829,0
+IBM.US,D,20040810,000000,55.1913,55.8403,55.0673,55.8403,6631649.4921566,0
+IBM.US,D,20040811,000000,54.9922,55.1806,54.5989,54.9883,8018161.264594,0
+IBM.US,D,20040812,000000,54.5687,54.5687,53.8123,54.0192,10854032.061094,0
+IBM.US,D,20040813,000000,54.2339,55.1522,54.2124,55.1328,8830278.6267472,0
+IBM.US,D,20040816,000000,54.9922,55.5612,54.8712,55.204,6638042.4227154,0
+IBM.US,D,20040817,000000,55.2567,55.5485,54.9698,55.2176,5416362.5125124,0
+IBM.US,D,20040818,000000,54.9268,55.9359,54.9092,55.9359,7356713.7686416,0
+IBM.US,D,20040819,000000,55.6851,56.0794,55.488,55.7759,7160076.0778217,0
+IBM.US,D,20040820,000000,55.5329,56.0149,55.5329,56.0149,6850963.181256,0
+IBM.US,D,20040823,000000,56.0013,56.1458,55.6188,55.6188,6487519.0846552,0
+IBM.US,D,20040824,000000,55.8481,55.9496,55.4206,55.6588,4125135.0184309,0
+IBM.US,D,20040825,000000,55.8481,56.0287,55.5533,55.895,6704400.2016844,0
+IBM.US,D,20040826,000000,55.8481,55.8744,55.6452,55.6452,4770439.8267694,0
+IBM.US,D,20040827,000000,55.6188,55.8179,55.5797,55.811,3720895.6430455,0
+IBM.US,D,20040830,000000,55.568,55.8403,55.447,55.4548,3466879.3767325,0
+IBM.US,D,20040831,000000,55.5533,55.6452,54.963,55.6452,5176806.4218759,0
+IBM.US,D,20040901,000000,55.2264,55.9066,55.1972,55.3367,7227042.5121445,0
+IBM.US,D,20040902,000000,55.3367,55.7046,55.0918,55.568,5144844.8430988,0
+IBM.US,D,20040903,000000,55.3904,55.6452,55.166,55.447,5296128.488015,0
+IBM.US,D,20040907,000000,55.652,56.1399,55.5856,55.8296,6092110.3352604,0
+IBM.US,D,20040908,000000,55.7807,56.8406,55.7701,56.4151,8718110.8226952,0
+IBM.US,D,20040909,000000,56.4151,57.0241,56.4151,56.7947,6875317.5927837,0
+IBM.US,D,20040910,000000,56.7889,57.1627,56.6679,57.0065,5712689.5479603,0
+IBM.US,D,20040913,000000,57.1627,57.3462,56.5596,56.827,7307553.0650962,0
+IBM.US,D,20040914,000000,56.9002,57.0836,56.6044,56.9791,6017081.7791816,0
+IBM.US,D,20040915,000000,56.4659,56.8338,56.4356,56.7469,7048515.9044511,0
+IBM.US,D,20040916,000000,56.6376,57.1373,56.4581,56.5849,5514071.16556,0
+IBM.US,D,20040917,000000,56.7703,56.8338,56.1399,56.336,9441344.0097575,0
+IBM.US,D,20040920,000000,56.1116,56.7889,56.1116,56.3078,6666811.1225661,0
+IBM.US,D,20040921,000000,56.3078,56.579,56.0735,56.3204,6163500.2799571,0
+IBM.US,D,20040922,000000,56.0794,56.1399,55.3045,55.3952,7666280.5950417,0
+IBM.US,D,20040923,000000,55.2176,55.3689,54.6926,55.1142,7307249.7620917,0
+IBM.US,D,20040924,000000,55.0625,55.6764,55.0479,55.4763,7456094.6869036,0
+IBM.US,D,20040927,000000,55.2567,55.4821,55.1806,55.2977,7077583.8086172,0
+IBM.US,D,20040928,000000,55.4206,55.6188,55.1142,55.5065,5896391.775505,0
+IBM.US,D,20040929,000000,55.5065,55.8354,55.2879,55.8354,6399097.0367773,0
+IBM.US,D,20040930,000000,55.9428,56.4931,55.855,56.336,7911170.1050657,0
+IBM.US,D,20041001,000000,56.4717,57.151,56.4288,56.9791,6906670.5162071,0
+IBM.US,D,20041004,000000,57.1627,57.8848,56.9791,57.2671,7611947.345662,0
+IBM.US,D,20041005,000000,57.7872,57.839,57.2495,57.3715,7839176.6283768,0
+IBM.US,D,20041006,000000,57.2573,57.8848,57.23,57.8448,6063655.1851374,0
+IBM.US,D,20041007,000000,57.8448,57.8848,57.4261,57.4399,4682925.6385604,0
+IBM.US,D,20041008,000000,57.4457,57.7599,56.8406,56.9733,6224678.3403855,0
+IBM.US,D,20041011,000000,57.0133,57.2944,56.6835,56.9216,4590698.9823855,0
+IBM.US,D,20041012,000000,56.5195,56.6376,56.2297,56.5079,7042579.9777438,0
+IBM.US,D,20041013,000000,56.6747,56.8211,55.4763,55.8354,10126685.839369,0
+IBM.US,D,20041014,000000,55.6851,55.8354,55.3904,55.7046,6443538.0996505,0
+IBM.US,D,20041015,000000,55.7046,56.0149,55.5856,55.7525,9022960.0577678,0
+IBM.US,D,20041018,000000,55.3904,56.6044,55.3816,56.4522,10837746.944029,0
+IBM.US,D,20041019,000000,57.9513,58.9554,57.9513,58.7202,20839024.163722,0
+IBM.US,D,20041020,000000,58.1161,58.5992,58.0117,58.3611,10542338.014974,0
+IBM.US,D,20041021,000000,58.082,58.3172,57.595,57.8848,9338002.7330069,0
+IBM.US,D,20041022,000000,57.9639,58.1161,57.354,57.4193,9114582.1572783,0
+IBM.US,D,20041025,000000,57.4008,58.4119,57.3666,58.1015,8785375.4366609,0
+IBM.US,D,20041026,000000,58.0361,58.852,57.9844,58.4763,11164820.296892,0
+IBM.US,D,20041027,000000,58.203,59.3136,58.1493,59.1359,9185206.6717573,0
+IBM.US,D,20041028,000000,59.0032,59.2912,58.7602,58.8032,6432577.1799218,0
+IBM.US,D,20041029,000000,58.7388,59.0696,58.4441,58.9701,6876993.9566873,0
+IBM.US,D,20041101,000000,58.6919,59.5254,58.6285,59.2063,7852723.8210227,0
+IBM.US,D,20041102,000000,58.8403,59.9362,58.8032,59.4415,8200793.7342441,0
+IBM.US,D,20041103,000000,59.9548,60.3842,59.7722,59.9235,9971295.3078238,0
+IBM.US,D,20041104,000000,59.825,60.9083,59.6737,60.6994,10579926.069419,0
+IBM.US,D,20041105,000000,60.7112,61.445,60.7112,61.2899,10210090.066931,0
+IBM.US,D,20041108,000000,60.7765,61.5651,60.7765,61.3484,7468731.9705359,0
+IBM.US,D,20041109,000000,61.1045,61.73,61.1045,61.3484,6868770.9613781,0
+IBM.US,D,20041110,000000,61.0527,61.9594,61.0527,61.5075,9525052.5649971,0
+IBM.US,D,20041111,000000,61.5006,62.5653,61.4646,62.2804,11342127.544533,0
+IBM.US,D,20041112,000000,62.1964,62.7479,62.1311,62.6298,7546351.9228936,0
+IBM.US,D,20041115,000000,62.4736,63.0787,62.2873,63.0231,7438748.0093223,0
+IBM.US,D,20041116,000000,62.5829,62.7479,62.1906,62.3497,8650993.7615424,0
+IBM.US,D,20041117,000000,62.6181,63.4915,62.6181,62.7215,9666902.0519304,0
+IBM.US,D,20041118,000000,62.6542,62.8776,62.4366,62.4863,7085042.3983811,0
+IBM.US,D,20041119,000000,62.3868,62.5225,61.9262,62.0579,8643384.5449485,0
+IBM.US,D,20041122,000000,61.9594,62.6815,61.8676,62.4931,8855391.2957862,0
+IBM.US,D,20041123,000000,62.2228,62.662,62.1242,62.6025,7980717.6889441,0
+IBM.US,D,20041124,000000,62.4444,62.9382,62.4444,62.7215,5708278.3336543,0
+IBM.US,D,20041126,000000,62.4502,62.6678,62.1428,62.2345,3354862.1995106,0
+IBM.US,D,20041129,000000,62.38,63.3285,62.38,62.7479,8674886.0458572,0
+IBM.US,D,20041130,000000,62.5165,62.8464,61.9184,61.9184,8931485.5110704,0
+IBM.US,D,20041201,000000,62.0911,63.1216,62.0715,63.0007,8621166.5751927,0
+IBM.US,D,20041202,000000,62.8464,63.5891,62.7391,62.9206,7841611.2497918,0
+IBM.US,D,20041203,000000,63.4378,64.1493,63.4378,63.7863,10694531.568903,0
+IBM.US,D,20041206,000000,63.6564,64.325,63.5061,64.1717,8006136.7350046,0
+IBM.US,D,20041207,000000,64.1922,64.5562,63.0729,63.144,9857910.1930644,0
+IBM.US,D,20041208,000000,63.3578,63.9619,62.9284,63.5061,8082688.9788125,0
+IBM.US,D,20041209,000000,63.2075,64.1278,62.8845,64.0683,8696040.4057524,0
+IBM.US,D,20041210,000000,63.144,64.3826,63.144,63.5169,6374436.248228,0
+IBM.US,D,20041213,000000,63.6379,63.8662,63.1284,63.3714,7304659.3904852,0
+IBM.US,D,20041214,000000,63.2729,64.1922,63.2661,63.9365,6838484.7218322,0
+IBM.US,D,20041215,000000,63.6779,64.1922,63.6066,63.9512,5957725.586125,0
+IBM.US,D,20041216,000000,63.5979,64.4879,63.5979,64.0283,8614467.2676124,0
+IBM.US,D,20041217,000000,63.7345,64.3913,63.2075,63.2075,13476375.493045,0
+IBM.US,D,20041220,000000,63.3071,64.1074,63.3071,63.4378,7268743.6012535,0
+IBM.US,D,20041221,000000,63.4632,63.8321,63.4115,63.7481,7369040.5765631,0
+IBM.US,D,20041222,000000,63.9619,64.3776,63.9248,64.1356,7532194.0255492,0
+IBM.US,D,20041223,000000,64.0624,64.3913,64.0624,64.2059,5462327.2631145,0
+IBM.US,D,20041227,000000,64.1854,64.3698,63.9824,64.0624,4966011.858384,0
+IBM.US,D,20041228,000000,63.999,64.7524,63.9737,64.5894,6600299.6427502,0
+IBM.US,D,20041229,000000,64.2645,64.6977,64.2615,64.5104,5016847.9011606,0
+IBM.US,D,20041230,000000,64.4567,65.0472,64.4362,64.5894,5802329.9312181,0
+IBM.US,D,20041231,000000,64.7827,64.9876,64.7133,64.768,4251148.1947718,0
+IBM.US,D,20050103,000000,65.0296,65.1145,63.8975,64.2263,8068536.2048298,0
+IBM.US,D,20050104,000000,64.2205,64.6675,63.4183,63.5355,8691935.5684678,0
+IBM.US,D,20050105,000000,63.471,64.2791,63.3393,63.4066,8594070.1405563,0
+IBM.US,D,20050106,000000,63.433,63.7228,63.108,63.2075,6942740.0062857,0
+IBM.US,D,20050107,000000,63.4066,63.5979,62.7274,62.9333,9437242.2464898,0
+IBM.US,D,20050110,000000,62.9333,63.1353,62.579,62.865,7039229.2992814,0
+IBM.US,D,20050111,000000,62.865,62.9382,62.2287,62.421,7223847.5838735,0
+IBM.US,D,20050112,000000,62.421,62.6025,61.8031,62.5575,8209017.7542257,0
+IBM.US,D,20050113,000000,62.6746,63.2075,61.5651,62.0579,8126370.759502,0
+IBM.US,D,20050114,000000,61.7681,61.9262,61.4646,61.8295,8402454.3687407,0
+IBM.US,D,20050118,000000,61.5299,62.6424,61.5143,62.3536,12924668.352436,0
+IBM.US,D,20050119,000000,62.3868,62.5165,61.0566,61.1708,11187497.319844,0
+IBM.US,D,20050120,000000,60.8487,61.6578,60.8429,61.1045,8688281.5870009,0
+IBM.US,D,20050121,000000,61.1045,61.3005,60.5979,60.6994,10657699.722624,0
+IBM.US,D,20050124,000000,60.9083,61.0078,60.2924,60.31,9949532.2925749,0
+IBM.US,D,20050125,000000,60.4359,60.8361,60.4135,60.5755,7717418.9161506,0
+IBM.US,D,20050126,000000,60.6477,61.0205,60.4076,60.4135,7827153.1234599,0
+IBM.US,D,20050127,000000,60.1177,60.5911,60.0826,60.4359,7204970.045857,0
+IBM.US,D,20050128,000000,60.8946,61.4948,60.7648,61.0341,9071818.4829809,0
+IBM.US,D,20050131,000000,61.5299,61.73,61.1376,61.3777,7244395.3377596,0
+IBM.US,D,20050201,000000,61.5436,61.7632,61.3484,61.6704,5535990.9556729,0
+IBM.US,D,20050202,000000,61.6187,61.9935,61.5201,61.9594,5475112.0995597,0
+IBM.US,D,20050203,000000,61.6772,61.7241,61.1464,61.4577,5979491.6753909,0
+IBM.US,D,20050204,000000,61.1132,62.2472,61.1045,62.0979,5795031.1903349,0
+IBM.US,D,20050207,000000,61.9935,62.3536,61.9798,62.1096,4319027.6121251,0
+IBM.US,D,20050208,000000,61.9446,62.1848,61.8451,61.8451,5389422.8527397,0
+IBM.US,D,20050209,000000,61.8519,62.3077,60.8029,60.9083,8620707.5219966,0
+IBM.US,D,20050210,000000,61.0722,61.1708,60.6477,60.9482,7364325.0345801,0
+IBM.US,D,20050211,000000,60.9083,61.7446,60.7765,61.3005,6442474.4897899,0
+IBM.US,D,20050214,000000,61.2088,61.7729,61.2088,61.4821,4366203.5254008,0
+IBM.US,D,20050215,000000,61.4342,62.2042,61.4216,61.9798,6543221.2962447,0
+IBM.US,D,20050216,000000,61.9124,62.4004,61.8949,62.1692,6902555.4321993,0
+IBM.US,D,20050217,000000,62.0911,62.2638,61.5933,61.5973,6474733.2235376,0
+IBM.US,D,20050218,000000,61.5973,61.9262,60.8087,61.2811,6680503.8186804,0
+IBM.US,D,20050222,000000,60.8868,61.4342,60.5979,60.6555,7357479.1988591,0
+IBM.US,D,20050223,000000,60.6389,60.7356,60.1529,60.512,8557693.2487838,0
+IBM.US,D,20050224,000000,60.4359,61.1659,60.3471,60.8702,6322080.6164118,0
+IBM.US,D,20050225,000000,60.6779,60.9726,60.6389,60.9726,6211285.8732588,0
+IBM.US,D,20050228,000000,60.797,60.9482,60.717,60.8283,7534478.0201342,0
+IBM.US,D,20050301,000000,60.8702,61.3865,60.8361,61.3005,5816790.1068946,0
+IBM.US,D,20050302,000000,60.9424,61.5855,60.9424,61.0527,6911540.7837092,0
+IBM.US,D,20050303,000000,61.202,61.245,60.5784,60.717,6145532.6509543,0
+IBM.US,D,20050304,000000,61.0644,61.2234,60.6858,60.6926,7235414.0849391,0
+IBM.US,D,20050307,000000,60.6779,60.7824,60.1792,60.1851,12251193.252878,0
+IBM.US,D,20050308,000000,60.2495,60.8136,60.2495,60.5345,7743449.6915819,0
+IBM.US,D,20050309,000000,60.4612,61.1045,60.4554,60.6779,6865885.4841456,0
+IBM.US,D,20050310,000000,60.6779,60.9726,60.5062,60.717,5208916.5781383,0
+IBM.US,D,20050311,000000,60.6115,60.717,59.9235,60.1255,6839402.8282244,0
+IBM.US,D,20050314,000000,60.1177,60.475,60.1177,60.3842,5989685.1155575,0
+IBM.US,D,20050315,000000,60.4486,60.6253,59.9235,60.0387,5575406.0008524,0
+IBM.US,D,20050316,000000,59.621,60.0543,59.299,59.5624,7716199.5560985,0
+IBM.US,D,20050317,000000,59.4561,59.582,58.9359,59.0404,8509144.2746092,0
+IBM.US,D,20050318,000000,59.0404,59.0696,58.5358,58.6617,11482911.372261,0
+IBM.US,D,20050321,000000,58.7544,59.3185,58.6559,58.81,6689640.8216926,0
+IBM.US,D,20050322,000000,58.8773,59.3565,58.6509,58.8032,6776541.2311862,0
+IBM.US,D,20050323,000000,59.1135,59.9021,59.015,59.4746,8338226.8835098,0
+IBM.US,D,20050324,000000,59.6571,60.1529,59.5927,59.5927,6988551.0560409,0
+IBM.US,D,20050328,000000,59.5995,60.2056,59.54,59.8181,6220722.0805862,0
+IBM.US,D,20050329,000000,59.621,59.8367,59.2521,59.5254,9222792.6768586,0
+IBM.US,D,20050330,000000,59.3439,59.7137,59.3439,59.582,7894118.5331103,0
+IBM.US,D,20050331,000000,59.4365,60.0612,59.2766,60.0387,6724944.8815536,0
+IBM.US,D,20050401,000000,60.1099,60.2924,59.1613,59.4239,8726483.4201621,0
+IBM.US,D,20050404,000000,59.4239,59.54,58.9857,59.3439,5688797.2636457,0
+IBM.US,D,20050405,000000,59.2844,59.3517,58.6509,58.852,6969528.014556,0
+IBM.US,D,20050406,000000,58.5114,58.728,58.287,58.4763,11927318.926976,0
+IBM.US,D,20050407,000000,58.4763,58.607,57.8848,58.1083,9700386.2937641,0
+IBM.US,D,20050408,000000,58.0049,58.1239,57.4925,57.5579,7882555.1060618,0
+IBM.US,D,20050411,000000,57.3949,57.5306,56.5644,56.6376,12626969.280761,0
+IBM.US,D,20050412,000000,56.4405,56.664,55.9593,56.3419,12860589.44469,0
+IBM.US,D,20050413,000000,56.3478,56.4873,55.3484,55.568,10791785.267443,0
+IBM.US,D,20050414,000000,55.6032,56.1174,54.84,54.9552,16229305.213868,0
+IBM.US,D,20050415,000000,52.2284,52.3397,50.1536,50.3947,42504632.013307,0
+IBM.US,D,20050418,000000,50.6943,51.0836,50.0258,50.3644,20175143.071027,0
+IBM.US,D,20050419,000000,50.5782,50.7245,49.4412,49.5924,14139649.979731,0
+IBM.US,D,20050420,000000,49.5924,49.85,47.2102,47.3137,31011217.749841,0
+IBM.US,D,20050421,000000,47.9568,48.6887,47.8309,48.638,24767523.540677,0
+IBM.US,D,20050422,000000,48.6546,49.082,48.1364,48.759,16719072.96252,0
+IBM.US,D,20050425,000000,49.4363,49.7535,48.6546,49.0235,15558879.539112,0
+IBM.US,D,20050426,000000,49.0694,50.5782,49.0479,49.5602,19022867.290579,0
+IBM.US,D,20050427,000000,49.732,50.7109,49.6061,50.6289,17815496.929222,0
+IBM.US,D,20050428,000000,50.6289,50.664,49.7037,49.8764,13146719.965955,0
+IBM.US,D,20050429,000000,50.6289,50.6425,49.8764,50.1829,12400500.304902,0
+IBM.US,D,20050502,000000,50.5137,50.785,49.9535,50.2678,11011558.00974,0
+IBM.US,D,20050503,000000,50.4493,50.5644,49.8882,50.2453,9520334.9736695,0
+IBM.US,D,20050504,000000,50.3292,50.7245,50.2629,50.6425,8396976.4705572,0
+IBM.US,D,20050505,000000,51.2486,51.3228,49.4987,49.6061,18837340.121645,0
+IBM.US,D,20050506,000000,49.649,49.8823,49.2597,49.4304,11798259.399849,0
+IBM.US,D,20050509,000000,49.448,49.5836,49.086,49.2665,8548263.1894903,0
+IBM.US,D,20050510,000000,49.1142,49.122,47.99,48.1608,12239021.170475,0
+IBM.US,D,20050511,000000,48.3784,48.4164,47.6426,48.1471,10937746.764368,0
+IBM.US,D,20050512,000000,48.312,48.4877,47.6357,47.7157,9226143.3553211,0
+IBM.US,D,20050513,000000,47.6562,48.5307,47.6494,48.07,10919784.258726,0
+IBM.US,D,20050516,000000,48.0231,48.9444,48.0231,48.8449,8375364.0821382,0
+IBM.US,D,20050517,000000,48.5755,48.9024,48.1803,48.8097,7817415.6624725,0
+IBM.US,D,20050518,000000,49.2792,50.4737,49.0752,50.1692,15690833.765522,0
+IBM.US,D,20050519,000000,50.2629,51.0134,50.178,50.7011,10704727.058415,0
+IBM.US,D,20050520,000000,50.7762,50.7762,50.1692,50.2053,9640420.4206815,0
+IBM.US,D,20050523,000000,50.135,50.5576,49.9359,50.2678,7244243.6862574,0
+IBM.US,D,20050524,000000,50.0258,50.2678,49.649,49.81,8615838.2791667,0
+IBM.US,D,20050525,000000,49.5544,49.9535,49.3894,49.9359,8345989.8009506,0
+IBM.US,D,20050526,000000,50.2317,50.8611,50.1253,50.6845,8680212.2925384,0
+IBM.US,D,20050527,000000,50.664,50.7499,50.2834,50.6562,4815335.8441493,0
+IBM.US,D,20050531,000000,50.6562,50.8611,49.6061,49.6393,9763852.4474668,0
+IBM.US,D,20050601,000000,49.6539,50.9187,49.6539,50.4942,11796130.130784,0
+IBM.US,D,20050602,000000,50.4288,50.8484,50.382,50.824,6129401.2347358,0
+IBM.US,D,20050603,000000,50.6328,50.6562,49.7642,49.7974,9361592.7389894,0
+IBM.US,D,20050606,000000,49.8042,49.8716,49.2235,49.2792,9101952.0463521,0
+IBM.US,D,20050607,000000,49.2792,49.9955,49.2792,49.3036,7956215.7246032,0
+IBM.US,D,20050608,000000,49.3758,49.5407,49.0362,49.1474,7119442.6972624,0
+IBM.US,D,20050609,000000,49.0029,49.5876,48.7746,49.2323,6731952.6155,0
+IBM.US,D,20050610,000000,48.7893,49.3094,48.6887,49.125,7451225.4440738,0
+IBM.US,D,20050613,000000,48.9513,49.8882,48.9171,49.3094,8699083.6825211,0
+IBM.US,D,20050614,000000,49.3094,49.5602,49.1006,49.204,6573056.679973,0
+IBM.US,D,20050615,000000,49.7389,50.2629,49.3758,50.135,11580927.427002,0
+IBM.US,D,20050616,000000,50.1975,50.7567,50.1399,50.6289,11934932.242259,0
+IBM.US,D,20050617,000000,51.0534,51.0729,50.1829,50.1907,13080362.186986,0
+IBM.US,D,20050620,000000,49.9535,50.5782,49.6539,50.2961,5702187.6814278,0
+IBM.US,D,20050621,000000,50.3947,50.5928,50.0101,50.2053,8126679.1858681,0
+IBM.US,D,20050622,000000,50.4795,50.9157,50.3761,50.7421,8824649.0770613,0
+IBM.US,D,20050623,000000,50.4679,50.5722,49.3182,49.5485,11826108.968635,0
+IBM.US,D,20050624,000000,49.3894,49.5407,48.6234,48.6302,16480281.27743,0
+IBM.US,D,20050627,000000,48.6302,49.125,48.2945,48.5433,10161696.842949,0
+IBM.US,D,20050628,000000,48.5121,49.4753,48.2593,49.4753,12513886.444334,0
+IBM.US,D,20050629,000000,49.448,49.7251,49.0303,49.0938,8819623.0593676,0
+IBM.US,D,20050630,000000,49.1474,49.5982,48.6663,48.7493,9325066.2450593,0
+IBM.US,D,20050701,000000,48.8166,49.4987,48.8166,49.0625,6626632.6965137,0
+IBM.US,D,20050705,000000,48.8722,49.2597,48.7249,49.1396,7889401.9664551,0
+IBM.US,D,20050706,000000,49.1474,50.0316,48.8849,49.81,12190465.023594,0
+IBM.US,D,20050707,000000,49.3758,50.9411,49.2792,50.8416,16394588.956592,0
+IBM.US,D,20050708,000000,50.8416,52.248,50.6845,52.1005,20455948.370282,0
+IBM.US,D,20050711,000000,52.1679,52.248,51.5902,51.88,10936371.654124,0
+IBM.US,D,20050712,000000,52.0372,52.8852,52.0224,52.5895,16658955.437936,0
+IBM.US,D,20050713,000000,53.3253,53.7128,53.3253,53.5156,17259063.999906,0
+IBM.US,D,20050714,000000,53.8757,54.3189,53.8757,54.1549,13007003.846776,0
+IBM.US,D,20050715,000000,54.1608,54.3705,53.5625,54.1246,11542722.519824,0
+IBM.US,D,20050718,000000,53.8689,55.1522,53.6679,53.7528,13207141.818217,0
+IBM.US,D,20050719,000000,55.6656,55.9213,54.9922,54.9922,21534562.507517,0
+IBM.US,D,20050720,000000,54.6662,55.8227,54.5277,55.5856,14189265.637784,0
+IBM.US,D,20050721,000000,55.5856,55.8179,54.7981,55.4548,12579483.916447,0
+IBM.US,D,20050722,000000,55.1806,55.6032,55.0996,55.4821,7370108.2851129,0
+IBM.US,D,20050725,000000,55.1806,55.5329,55.1396,55.324,6783690.3699117,0
+IBM.US,D,20050726,000000,55.2879,55.4206,55.0918,55.2713,6914128.0812987,0
+IBM.US,D,20050727,000000,55.0625,55.2771,54.4086,55.1074,7400091.2216542,0
+IBM.US,D,20050728,000000,54.8966,55.1728,54.7131,55.0625,9419889.4208746,0
+IBM.US,D,20050729,000000,54.7307,55.16,54.678,54.8371,6590558.0830735,0
+IBM.US,D,20050801,000000,54.5335,55.0918,54.4378,54.8185,5576930.7132536,0
+IBM.US,D,20050802,000000,54.7131,55.0996,54.5619,54.7375,8189230.3071955,0
+IBM.US,D,20050803,000000,54.7375,55.324,54.6057,55.2264,6477783.6730125,0
+IBM.US,D,20050804,000000,55.0283,55.1181,54.5218,54.6126,7924861.7765076,0
+IBM.US,D,20050805,000000,54.3705,55.0215,54.3559,54.7687,5653485.0064062,0
+IBM.US,D,20050808,000000,54.8049,55.1181,54.5472,54.7687,6733469.1305228,0
+IBM.US,D,20050809,000000,54.7981,55.16,54.4955,54.8644,5773107.3015329,0
+IBM.US,D,20050810,000000,54.963,55.1972,53.8601,53.8904,8222255.4958332,0
+IBM.US,D,20050811,000000,53.8319,54.3705,53.6289,54.3129,6955977.7478931,0
+IBM.US,D,20050812,000000,53.9744,54.2573,53.9187,54.0056,6664067.0501127,0
+IBM.US,D,20050815,000000,53.8123,54.4955,53.622,54.2056,5222012.9149667,0
+IBM.US,D,20050816,000000,53.9265,54.1608,53.2795,53.4171,6714441.9903487,0
+IBM.US,D,20050817,000000,53.4824,53.8377,53.1145,53.4171,7224760.5669041,0
+IBM.US,D,20050818,000000,53.2873,53.8757,53.0891,53.3195,5651504.3148257,0
+IBM.US,D,20050819,000000,53.457,54.7307,53.3253,54.3784,9863848.1691163,0
+IBM.US,D,20050822,000000,54.3705,54.7648,53.7801,54.27,7849068.8148835,0
+IBM.US,D,20050823,000000,54.3355,54.6262,53.6161,53.8972,6088310.850325,0
+IBM.US,D,20050824,000000,53.5703,54.1422,53.3712,53.4317,6723424.2678416,0
+IBM.US,D,20050825,000000,53.5156,53.5156,53.0335,53.2873,5488349.8411672,0
+IBM.US,D,20050826,000000,53.096,53.2336,52.733,52.812,7654408.7416271,0
+IBM.US,D,20050829,000000,52.5622,53.7128,52.4988,53.4454,6126357.9579671,0
+IBM.US,D,20050830,000000,53.2228,53.2228,52.5495,52.9174,8635923.9058399,0
+IBM.US,D,20050831,000000,52.7954,53.0843,52.4782,52.972,8219820.8744182,0
+IBM.US,D,20050901,000000,52.6676,52.7759,52.1317,52.2626,9715757.4031266,0
+IBM.US,D,20050902,000000,52.2342,52.5719,52.2079,52.2079,5601737.0052712,0
+IBM.US,D,20050906,000000,52.3679,53.3449,52.3679,53.2336,9596736.5906474,0
+IBM.US,D,20050907,000000,53.0228,53.3068,52.7759,53.2072,6264859.8404549,0
+IBM.US,D,20050908,000000,53.4054,53.5625,52.8911,53.0891,6502440.3628725,0
+IBM.US,D,20050909,000000,53.1282,53.542,52.9037,53.5108,6060763.559871,0
+IBM.US,D,20050912,000000,53.2394,53.948,53.2228,53.5352,5620305.0922493,0
+IBM.US,D,20050913,000000,53.542,53.542,52.9037,53.0579,7672063.8455745,0
+IBM.US,D,20050914,000000,53.0579,53.4824,52.8383,52.8783,5916937.4800466,0
+IBM.US,D,20050915,000000,52.8471,52.9906,52.3465,52.5719,7402977.723559,0
+IBM.US,D,20050916,000000,52.812,52.8911,52.4519,52.7837,11604820.735989,0
+IBM.US,D,20050919,000000,52.3913,52.5495,51.9151,52.1903,7814214.5861678,0
+IBM.US,D,20050920,000000,52.0849,52.3338,51.6653,51.7063,10839877.237767,0
+IBM.US,D,20050921,000000,51.2486,51.556,50.8368,50.9617,10845513.96016,0
+IBM.US,D,20050922,000000,50.9617,51.5794,50.789,51.3871,10456497.116651,0
+IBM.US,D,20050923,000000,51.0534,51.3228,50.9187,51.2486,8270956.1215102,0
+IBM.US,D,20050926,000000,51.4525,51.517,50.5478,50.8611,8269124.0074151,0
+IBM.US,D,20050927,000000,50.705,51.6429,50.7011,51.2418,8370188.4622869,0
+IBM.US,D,20050928,000000,51.2886,52.3885,51.2886,52.2342,11791715.84246,0
+IBM.US,D,20050929,000000,52.0713,52.9242,51.8224,52.7983,8978980.0974353,0
+IBM.US,D,20050930,000000,52.5787,52.8911,52.5456,52.7096,8426353.8257617,0
+IBM.US,D,20051003,000000,52.7096,52.9564,52.2342,52.8637,8062750.9049524,0
+IBM.US,D,20051004,000000,52.9906,53.5303,52.5172,52.6353,9687448.7811442,0
+IBM.US,D,20051005,000000,52.6353,53.012,52.2752,52.446,7607990.0611904,0
+IBM.US,D,20051006,000000,52.446,52.7398,51.7063,52.3679,12365492.37534,0
+IBM.US,D,20051007,000000,52.7271,53.3,52.6257,52.8911,9329793.0584377,0
+IBM.US,D,20051010,000000,53.38,53.944,53.2726,53.3839,11997327.613395,0
+IBM.US,D,20051011,000000,54.0407,54.878,53.8601,54.6604,14886626.873623,0
+IBM.US,D,20051012,000000,54.3705,54.4886,53.8455,54.0056,11537547.924645,0
+IBM.US,D,20051013,000000,53.6806,54.6662,53.6806,54.0124,8416311.0124251,0
+IBM.US,D,20051014,000000,54.27,54.3413,53.6161,54.1061,8482965.9463648,0
+IBM.US,D,20051017,000000,54.1129,54.5277,53.8319,54.2642,12069626.442433,0
+IBM.US,D,20051018,000000,55.41,55.5856,54.7648,54.8497,18325200.70239,0
+IBM.US,D,20051019,000000,54.148,55.324,54.1246,55.3045,11418680.813012,0
+IBM.US,D,20051020,000000,55.1913,55.3162,54.4564,54.6487,8755095.345149,0
+IBM.US,D,20051021,000000,54.5882,55.1913,54.474,54.7531,8933618.8788254,0
+IBM.US,D,20051024,000000,54.6331,54.9356,54.27,54.84,8349793.3845753,0
+IBM.US,D,20051025,000000,54.5882,55.16,54.3413,54.7687,8226671.8335008,0
+IBM.US,D,20051026,000000,54.5169,55.1074,54.3491,54.4448,6525869.4953018,0
+IBM.US,D,20051027,000000,54.2271,54.4886,54.0407,54.0837,5641764.8044937,0
+IBM.US,D,20051028,000000,54.0885,54.1608,52.8911,53.4981,11737534.244582,0
+IBM.US,D,20051031,000000,53.5567,54.0768,53.4171,53.7987,11916822.183805,0
+IBM.US,D,20051101,000000,53.7801,53.9744,53.4102,53.6093,8605633.5676048,0
+IBM.US,D,20051102,000000,53.3507,53.8065,52.9838,53.259,10121668.019054,0
+IBM.US,D,20051103,000000,53.5829,54.5541,53.4239,54.4506,11705112.587937,0
+IBM.US,D,20051104,000000,54.474,54.7307,54.3081,54.5335,5831248.2332265,0
+IBM.US,D,20051107,000000,54.5989,55.0918,54.5833,54.9356,6780498.5156577,0
+IBM.US,D,20051108,000000,54.8049,55.1259,54.6057,54.6331,5363550.9015169,0
+IBM.US,D,20051109,000000,54.3413,54.7531,54.1978,54.43,5990747.7007457,0
+IBM.US,D,20051110,000000,54.3355,55.3904,54.0768,55.1835,7201934.9664669,0
+IBM.US,D,20051111,000000,55.324,55.7447,55.2879,55.5533,7368282.3190517,0
+IBM.US,D,20051114,000000,55.3552,55.8481,55.2655,55.4265,5818317.8933128,0
+IBM.US,D,20051115,000000,55.2108,56.4405,55.2108,56.1975,10398206.582799,0
+IBM.US,D,20051116,000000,56.1458,56.8865,56.1038,56.8612,10187257.293789,0
+IBM.US,D,20051117,000000,56.6259,57.151,56.3478,57.0904,8055748.2943676,0
+IBM.US,D,20051118,000000,57.8214,57.8214,57.272,57.6682,12153787.902834,0
+IBM.US,D,20051121,000000,57.5579,57.7355,57.1695,57.354,7317293.6001005,0
+IBM.US,D,20051122,000000,57.0836,57.8722,57.0836,57.8136,8806998.071803,0
+IBM.US,D,20051123,000000,57.8985,58.7329,57.7872,58.3464,8193640.4968293,0
+IBM.US,D,20051125,000000,58.4441,58.6881,58.2255,58.3464,3347257.0816059,0
+IBM.US,D,20051128,000000,58.3464,58.7602,58.3094,58.5504,7911012.3055294,0
+IBM.US,D,20051129,000000,58.5953,59.093,58.4909,58.5406,7833547.078691,0
+IBM.US,D,20051130,000000,58.5114,58.8979,58.2976,58.4119,8831804.3638207,0
+IBM.US,D,20051201,000000,58.5768,58.9623,58.5114,58.6129,7067079.8927399,0
+IBM.US,D,20051202,000000,58.4763,58.5768,58.0596,58.2459,6943502.3624863,0
+IBM.US,D,20051205,000000,58.082,58.2459,57.6292,58.1015,6123776.8084114,0
+IBM.US,D,20051206,000000,58.1883,59.0276,58.1883,58.57,7414247.0696538,0
+IBM.US,D,20051207,000000,58.4763,59.0823,58.1161,58.2938,7899295.177634,0
+IBM.US,D,20051208,000000,58.1951,58.4187,56.946,57.4925,8803794.9461537,0
+IBM.US,D,20051209,000000,57.0299,57.23,56.7225,57.1451,9834164.4368904,0
+IBM.US,D,20051212,000000,57.1695,57.3949,56.3478,56.4795,9198900.3925439,0
+IBM.US,D,20051213,000000,55.5193,55.7807,54.8644,55.001,19083899.847539,0
+IBM.US,D,20051214,000000,54.963,55.16,54.5052,54.6194,10899536.733828,0
+IBM.US,D,20051215,000000,54.4564,54.9492,54.3705,54.8839,9369051.3287534,0
+IBM.US,D,20051216,000000,55.1181,55.1913,54.5335,54.7775,11258880.091834,0
+IBM.US,D,20051219,000000,54.6848,54.9268,54.3081,54.3784,7586222.9472521,0
+IBM.US,D,20051220,000000,54.5052,54.5989,53.9187,54.192,8030184.7695109,0
+IBM.US,D,20051221,000000,54.1812,55.1913,54.1812,54.6126,10420577.22873,0
+IBM.US,D,20051222,000000,54.2779,54.6848,54.0768,54.678,10004167.820287,0
+IBM.US,D,20051223,000000,55.1913,55.324,54.7931,54.8497,5503570.3236997,0
+IBM.US,D,20051227,000000,54.8497,55.5193,54.4604,54.5277,6662544.3870561,0
+IBM.US,D,20051228,000000,54.5687,54.9092,54.4028,54.5989,5839469.1791912,0
+IBM.US,D,20051229,000000,54.4028,54.5755,54.0231,54.1422,6024538.3196009,0
+IBM.US,D,20051230,000000,53.7801,54.1978,53.5879,54.0124,8293179.2146275,0
+IBM.US,D,20060103,000000,54.1734,54.2388,53.096,53.9187,17829953.00621,0
+IBM.US,D,20060104,000000,54.0124,54.2056,53.4376,53.8455,14958007.596269,0
+IBM.US,D,20060105,000000,53.4824,54.4682,53.215,54.2056,10968484.884403,0
+IBM.US,D,20060106,000000,55.16,55.8686,54.8049,55.8179,12475231.706011,0
+IBM.US,D,20060109,000000,55.1259,55.3552,54.7863,55.0137,10427124.884807,0
+IBM.US,D,20060110,000000,54.6331,55.2713,54.6126,55.2391,8675190.3735341,0
+IBM.US,D,20060111,000000,55.4353,55.7251,54.7981,55.3045,8791469.1629045,0
+IBM.US,D,20060112,000000,55.0742,55.166,54.7981,54.9092,7492777.9556975,0
+IBM.US,D,20060113,000000,54.5335,54.8293,54.2056,54.6487,10534264.621822,0
+IBM.US,D,20060117,000000,54.4028,54.6418,54.2339,54.5335,13230731.824199,0
+IBM.US,D,20060118,000000,55.1913,55.652,54.878,55.0625,16718465.331839,0
+IBM.US,D,20060119,000000,55.2811,55.447,54.5472,54.5941,9867645.6047071,0
+IBM.US,D,20060120,000000,54.5619,54.5687,53.3839,53.457,13108519.157466,0
+IBM.US,D,20060123,000000,53.4376,53.8259,53.1672,53.4902,9305440.6962546,0
+IBM.US,D,20060124,000000,53.4776,53.9744,53.0891,53.1223,9236795.8486836,0
+IBM.US,D,20060125,000000,53.2522,53.6289,52.9623,53.1614,9701449.9036247,0
+IBM.US,D,20060126,000000,53.5479,53.6454,52.9516,53.0335,11885318.633551,0
+IBM.US,D,20060127,000000,53.0579,53.7274,53.0579,53.2336,9289153.5298446,0
+IBM.US,D,20060130,000000,52.7037,53.7528,52.7037,53.6347,8104609.7935977,0
+IBM.US,D,20060131,000000,53.5479,53.8757,53.3331,53.4171,10306128.50411,0
+IBM.US,D,20060201,000000,53.1555,54.0329,52.9906,53.8377,8242191.5203487,0
+IBM.US,D,20060202,000000,53.5156,53.6093,53.1555,53.3712,9433124.0884651,0
+IBM.US,D,20060203,000000,52.9242,53.0716,52.3817,52.5456,14994230.787194,0
+IBM.US,D,20060206,000000,52.5232,52.5319,51.8605,52.2411,14562903.174551,0
+IBM.US,D,20060207,000000,52.2342,52.6881,52.1005,52.4666,7986200.7104892,0
+IBM.US,D,20060208,000000,52.9447,53.1555,52.7222,53.0891,7654259.1394694,0
+IBM.US,D,20060209,000000,53.0891,53.0891,52.2342,52.8237,11580927.427002,0
+IBM.US,D,20060210,000000,52.8237,53.5225,52.6978,53.4376,8175529.4137028,0
+IBM.US,D,20060213,000000,53.4376,53.8191,52.6812,52.8559,8001570.7951794,0
+IBM.US,D,20060214,000000,52.9242,53.5156,52.7954,53.2795,9246688.0351902,0
+IBM.US,D,20060215,000000,53.1282,53.5479,52.8911,53.1223,7687437.0042816,0
+IBM.US,D,20060216,000000,53.012,53.1614,52.65,53.1614,8082385.675808,0
+IBM.US,D,20060217,000000,53.1614,53.2394,52.65,53.0286,8064577.8956859,0
+IBM.US,D,20060221,000000,52.6295,53.0579,52.5456,52.8911,8885223.6054976,0
+IBM.US,D,20060222,000000,52.5622,53.6454,52.5456,53.4502,8057733.0846372,0
+IBM.US,D,20060223,000000,53.3507,53.4454,52.5895,52.6978,7578463.1038282,0
+IBM.US,D,20060224,000000,52.9906,52.9906,52.4666,52.6295,5940377.8838713,0
+IBM.US,D,20060227,000000,52.5456,53.1487,52.5319,52.8852,5763673.14355,0
+IBM.US,D,20060228,000000,52.6295,52.9242,52.3747,52.7222,9043657.4138115,0
+IBM.US,D,20060301,000000,52.6978,53.096,52.4177,52.4988,7872051.1901845,0
+IBM.US,D,20060302,000000,52.2704,52.7037,52.2626,52.5232,6725254.332592,0
+IBM.US,D,20060303,000000,52.2411,53.1077,52.2411,52.5378,6627236.2285059,0
+IBM.US,D,20060306,000000,52.5046,52.9838,52.4988,52.5622,7167684.2697433,0
+IBM.US,D,20060307,000000,52.5719,53.0843,52.4714,52.7534,6590861.3860781,0
+IBM.US,D,20060308,000000,52.7271,53.6161,52.7271,53.3107,8477179.6218152,0
+IBM.US,D,20060309,000000,53.3907,53.865,53.0891,53.2336,6560724.7486899,0
+IBM.US,D,20060310,000000,53.2394,54.0407,53.2394,53.5957,7280311.1269913,0
+IBM.US,D,20060313,000000,53.5879,54.1422,53.5156,53.8319,6957504.5096391,0
+IBM.US,D,20060314,000000,53.5567,54.5277,53.5303,54.4564,6875465.1455968,0
+IBM.US,D,20060315,000000,54.3081,55.0341,54.2993,54.7863,8173551.7961392,0
+IBM.US,D,20060316,000000,54.8185,55.0059,54.2779,54.4506,6543682.3987855,0
+IBM.US,D,20060317,000000,54.7648,54.8049,54.4154,54.7307,9762475.2878785,0
+IBM.US,D,20060320,000000,54.6057,55.0283,54.5277,54.8966,5890456.87347,0
+IBM.US,D,20060321,000000,55.0742,55.8403,54.9152,55.0673,10425141.119211,0
+IBM.US,D,20060322,000000,54.7648,55.6402,54.7648,55.488,7562028.3846052,0
+IBM.US,D,20060323,000000,55.3416,55.3689,54.4886,54.6662,7770843.2811889,0
+IBM.US,D,20060324,000000,54.5277,55.0059,54.5277,54.8049,6381744.2111621,0
+IBM.US,D,20060327,000000,54.5218,54.7062,54.2573,54.5882,5894107.7809201,0
+IBM.US,D,20060328,000000,54.4448,54.7931,54.0689,54.1608,6851728.6114736,0
+IBM.US,D,20060329,000000,54.0124,54.8966,54.0124,54.6194,6533178.4829082,0
+IBM.US,D,20060330,000000,54.4564,54.9922,54.4222,54.6662,6794652.3143128,0
+IBM.US,D,20060331,000000,54.5052,54.9268,54.0689,54.1852,8867262.1245286,0
+IBM.US,D,20060403,000000,54.3491,54.921,54.3081,54.5755,6271250.721669,0
+IBM.US,D,20060404,000000,54.5687,55.0479,54.4028,54.8293,5864124.8443788,0
+IBM.US,D,20060405,000000,54.7531,55.488,54.7453,55.3045,8407169.9107237,0
+IBM.US,D,20060406,000000,54.9922,55.404,54.7687,55.0673,7524747.7318531,0
+IBM.US,D,20060407,000000,54.9268,55.0625,54.1686,54.192,8123476.0602187,0
+IBM.US,D,20060410,000000,54.0524,54.3647,53.8757,53.944,5521230.5510088,0
+IBM.US,D,20060411,000000,53.7655,53.9187,53.0579,53.3195,9070446.4467543,0
+IBM.US,D,20060412,000000,53.2873,53.463,52.9788,53.0579,5943570.7627976,0
+IBM.US,D,20060413,000000,53.3371,54.27,53.3,53.865,7304970.8908683,0
+IBM.US,D,20060417,000000,53.8259,54.4798,53.4824,53.6406,7052472.1642504,0
+IBM.US,D,20060418,000000,53.8065,54.8839,53.6806,54.7375,12023511.065001,0
+IBM.US,D,20060419,000000,55.16,55.1913,53.3907,53.786,16062802.111092,0
+IBM.US,D,20060420,000000,53.6454,54.4378,53.6406,53.8904,9492638.0810578,0
+IBM.US,D,20060421,000000,54.1978,54.2056,53.4698,53.6542,9310455.4425529,0
+IBM.US,D,20060424,000000,53.4171,54.148,53.2873,53.948,10051200.279439,0
+IBM.US,D,20060425,000000,53.8455,54.4682,53.6161,54.3189,10434277.09755,0
+IBM.US,D,20060426,000000,54.43,54.8497,54.3413,54.7648,10119232.372967,0
+IBM.US,D,20060427,000000,54.3355,55.4548,54.3355,55.1142,12340837.734825,0
+IBM.US,D,20060428,000000,54.8712,54.9414,53.865,54.1031,12325313.949288,0
+IBM.US,D,20060501,000000,54.2642,54.7375,53.944,54.028,9039553.6011993,0
+IBM.US,D,20060502,000000,53.948,54.3647,53.8757,54.1549,6592992.7044884,0
+IBM.US,D,20060503,000000,54.2339,54.7268,54.1734,54.3355,8707305.653158,0
+IBM.US,D,20060504,000000,54.4506,54.5941,54.1422,54.1608,6033063.5932424,0
+IBM.US,D,20060505,000000,54.5052,54.757,54.3355,54.7199,6754168.5359112,0
+IBM.US,D,20060508,000000,54.27,54.678,54.0768,54.4604,5868537.0833572,0
+IBM.US,D,20060509,000000,54.1978,54.7268,54.1422,54.6848,6198655.7623327,0
+IBM.US,D,20060510,000000,54.6848,54.7531,54.27,54.4682,5218666.3351935,0
+IBM.US,D,20060511,000000,54.3081,54.5941,54.1734,54.1812,8022879.8805938,0
+IBM.US,D,20060512,000000,54.1852,54.9883,54.0768,54.1061,8653427.3582851,0
+IBM.US,D,20060515,000000,53.746,54.6331,53.746,54.4604,8782791.2130883,0
+IBM.US,D,20060516,000000,54.5335,54.6984,53.9265,53.9822,6780040.487134,0
+IBM.US,D,20060517,000000,53.7128,54.0192,53.2336,53.3985,9024329.0199775,0
+IBM.US,D,20060518,000000,52.8911,53.4502,52.5827,52.9994,8251479.1501908,0
+IBM.US,D,20060519,000000,53.1282,53.2228,52.2411,52.7466,10682202.711636,0
+IBM.US,D,20060522,000000,52.4519,52.7896,52.1679,52.5787,9130111.0661769,0
+IBM.US,D,20060523,000000,52.7271,53.4171,52.326,52.4519,7618796.2553999,0
+IBM.US,D,20060524,000000,52.1405,52.5895,51.9454,52.4177,11239855.001004,0
+IBM.US,D,20060525,000000,52.4919,52.6812,52.3338,52.6559,6075680.739399,0
+IBM.US,D,20060526,000000,52.6676,53.1282,52.3679,53.0579,5448933.7713154,0
+IBM.US,D,20060530,000000,52.7954,53.1946,52.6617,52.6676,7683936.7236615,0
+IBM.US,D,20060531,000000,52.6617,53.1077,52.3074,52.4988,9681361.2029346,0
+IBM.US,D,20060601,000000,52.4919,53.1379,52.4392,53.016,7399180.2879682,0
+IBM.US,D,20060602,000000,52.8911,52.934,52.004,52.2704,10978222.345392,0
+IBM.US,D,20060605,000000,51.9727,52.5895,51.9151,51.9454,8455422.7546001,0
+IBM.US,D,20060606,000000,51.9454,52.4988,51.5794,52.4041,11032712.369635,0
+IBM.US,D,20060607,000000,52.4177,53.0501,51.9874,52.004,12061255.89431,0
+IBM.US,D,20060608,000000,51.6097,52.286,50.4288,50.6142,20505718.753854,0
+IBM.US,D,20060609,000000,50.7499,51.3159,50.6289,51.0056,9315481.4602465,0
+IBM.US,D,20060612,000000,51.0056,51.3072,50.5986,50.6074,7455489.1055668,0
+IBM.US,D,20060613,000000,50.6845,51.2066,50.4737,50.5478,11137727.960944,0
+IBM.US,D,20060614,000000,50.5478,51.15,50.5478,51.0592,9133911.5757846,0
+IBM.US,D,20060615,000000,51.15,51.7638,50.5576,51.6165,10165800.655561,0
+IBM.US,D,20060616,000000,51.5374,51.595,50.9685,51.2164,12323035.078064,0
+IBM.US,D,20060619,000000,51.1832,51.4467,50.8152,51.0329,8042359.9259301,0
+IBM.US,D,20060620,000000,51.1441,51.4467,50.7567,51.2418,9311223.9467873,0
+IBM.US,D,20060621,000000,51.2418,51.6165,51.2359,51.4467,8448874.0738498,0
+IBM.US,D,20060622,000000,51.354,51.4936,50.5928,50.7177,8384493.9124442,0
+IBM.US,D,20060623,000000,50.6943,51.1441,50.5518,50.6562,6879881.4832644,0
+IBM.US,D,20060626,000000,50.622,50.9343,50.461,50.6943,5230383.4630889,0
+IBM.US,D,20060627,000000,50.8036,50.9861,50.1468,50.3498,8518124.5027574,0
+IBM.US,D,20060628,000000,50.2834,50.3292,49.975,50.3048,6655998.7803227,0
+IBM.US,D,20060629,000000,50.5206,51.1188,50.3048,50.9802,8258784.0391078,0
+IBM.US,D,20060630,000000,51.0534,51.2066,50.4551,50.4737,12041315.771106,0
+IBM.US,D,20060703,000000,50.948,51.4271,50.7704,51.2632,4835735.0205501,0
+IBM.US,D,20060705,000000,51.2486,51.5052,50.9343,51.0983,6140359.0804476,0
+IBM.US,D,20060706,000000,50.9802,51.595,50.9685,51.3072,6569554.3500083,0
+IBM.US,D,20060707,000000,51.3072,51.3072,50.015,50.2111,10050283.197719,0
+IBM.US,D,20060710,000000,50.054,50.4795,49.85,50.3761,10873975.258316,0
+IBM.US,D,20060711,000000,50.1,50.3566,49.568,50.2453,9130709.4748075,0
+IBM.US,D,20060712,000000,49.9809,50.135,49.1601,49.5924,12742027.685407,0
+IBM.US,D,20060713,000000,49.286,49.4607,48.5121,48.7815,13284912.397404,0
+IBM.US,D,20060714,000000,48.7815,48.8166,48.2076,48.3364,10589367.400108,0
+IBM.US,D,20060717,000000,48.1949,48.5824,48.0954,48.4233,10383896.00928,0
+IBM.US,D,20060718,000000,48.4233,48.8946,47.7869,48.7931,13254172.228024,0
+IBM.US,D,20060719,000000,49.9359,50.6328,49.9359,49.9809,22124625.182134,0
+IBM.US,D,20060720,000000,49.7583,49.8569,49.4109,49.5924,18583933.535358,0
+IBM.US,D,20060721,000000,49.5982,49.6061,48.9513,49.1903,12742637.365433,0
+IBM.US,D,20060724,000000,49.2235,50.0316,49.2235,49.9291,8540039.1695087,0
+IBM.US,D,20060725,000000,49.9291,50.2053,49.4831,49.8628,8491798.6217002,0
+IBM.US,D,20060726,000000,49.5924,50.135,49.5143,49.8256,5890151.5211208,0
+IBM.US,D,20060727,000000,49.8256,50.785,49.771,50.0316,9775265.2476853,0
+IBM.US,D,20060728,000000,50.1829,50.789,50.1068,50.5644,6339891.4705507,0
+IBM.US,D,20060731,000000,50.2268,50.9187,50.0316,50.8611,8190901.5477376,0
+IBM.US,D,20060801,000000,50.3644,50.8416,49.771,50.0258,6706834.8230993,0
+IBM.US,D,20060802,000000,50.0746,50.5478,50.0678,50.1468,4997821.7856589,0
+IBM.US,D,20060803,000000,49.9359,50.4141,49.2109,50.1536,4198485.1612616,0
+IBM.US,D,20060804,000000,50.3644,50.4435,49.4899,49.8764,7667502.0044384,0
+IBM.US,D,20060807,000000,49.691,50.0678,49.4607,49.6198,5890302.1479508,0
+IBM.US,D,20060808,000000,49.691,50.1068,49.3504,49.4987,5775394.3701347,0
+IBM.US,D,20060809,000000,49.649,50.1194,49.5349,49.5349,6807436.1260858,0
+IBM.US,D,20060810,000000,49.4109,49.9887,49.3094,49.7642,4852020.1376156,0
+IBM.US,D,20060811,000000,49.5027,49.7896,49.4109,49.5924,5556387.0580567,0
+IBM.US,D,20060814,000000,49.9681,50.9157,49.6735,50.382,7604491.8299149,0
+IBM.US,D,20060815,000000,50.5274,50.6845,50.1399,50.6425,9092969.7688592,0
+IBM.US,D,20060816,000000,50.9089,52.0879,50.824,51.9649,11241981.196052,0
+IBM.US,D,20060817,000000,51.8605,52.2752,51.595,52.1513,8398346.4574392,0
+IBM.US,D,20060818,000000,52.1552,52.5456,51.6653,52.4988,8217386.2530033,0
+IBM.US,D,20060821,000000,52.2411,52.4841,51.8224,52.0879,5549683.6517872,0
+IBM.US,D,20060822,000000,52.0879,52.2704,51.6527,51.8731,6159690.5482985,0
+IBM.US,D,20060823,000000,51.8731,52.2138,51.5238,51.6897,5203286.0037801,0
+IBM.US,D,20060824,000000,51.841,52.2342,51.8224,52.1552,5276801.1188532,0
+IBM.US,D,20060825,000000,52.0372,52.5622,51.999,52.4841,5216379.2665915,0
+IBM.US,D,20060828,000000,52.5046,52.8725,52.4041,52.7759,8004613.0472757,0
+IBM.US,D,20060829,000000,52.6012,53.5352,52.6012,53.4824,7909642.3186475,0
+IBM.US,D,20060830,000000,53.3907,53.6679,53.1145,53.3673,6757363.4641821,0
+IBM.US,D,20060831,000000,53.4171,53.5479,53.0765,53.2024,5678747.2776029,0
+IBM.US,D,20060901,000000,53.3068,53.5957,53.096,53.4902,5013349.6698852,0
+IBM.US,D,20060905,000000,53.3449,53.5751,52.9564,53.1223,6033674.2979407,0
+IBM.US,D,20060906,000000,52.7534,53.016,52.6734,52.7466,5660332.8914718,0
+IBM.US,D,20060907,000000,52.4988,52.812,52.1083,52.1679,5947223.7195924,0
+IBM.US,D,20060908,000000,52.3006,53.1282,52.1405,52.9994,6839245.0286883,0
+IBM.US,D,20060911,000000,52.9564,53.3507,52.7271,53.1731,6566203.6715458,0
+IBM.US,D,20060912,000000,53.3107,54.2056,53.259,54.0611,8637447.5935689,0
+IBM.US,D,20060913,000000,54.0407,54.3355,53.7733,54.0192,7460201.5735328,0
+IBM.US,D,20060914,000000,53.8123,54.5335,53.707,54.1852,6491625.9712845,0
+IBM.US,D,20060915,000000,54.6722,54.921,54.3969,54.4955,12442358.168875,0
+IBM.US,D,20060918,000000,54.2466,54.6722,53.99,54.0329,6690699.3081915,0
+IBM.US,D,20060919,000000,53.8601,53.9402,53.4981,53.7909,7656233.6830159,0
+IBM.US,D,20060920,000000,54.1188,55.0547,54.0124,54.8097,11245330.849843,0
+IBM.US,D,20060921,000000,54.2779,54.6984,53.4502,53.622,13464349.938784,0
+IBM.US,D,20060922,000000,53.7128,53.9538,53.2278,53.3595,6582794.1409604,0
+IBM.US,D,20060925,000000,53.6454,54.0611,53.4054,53.8757,8649317.3976389,0
+IBM.US,D,20060926,000000,53.8123,54.3129,53.6806,54.2056,7201629.6141177,0
+IBM.US,D,20060927,000000,53.8757,54.3189,53.6884,53.9402,8789337.8444941,0
+IBM.US,D,20060928,000000,53.7801,54.1061,53.6952,53.8689,6963744.7640233,0
+IBM.US,D,20060929,000000,53.8123,54.3969,53.7274,53.8377,7236783.0471488,0
+IBM.US,D,20061002,000000,53.7196,54.1852,53.6015,53.7909,6790694.0051689,0
+IBM.US,D,20061003,000000,53.7987,54.0446,53.5879,53.6454,7288076.0937768,0
+IBM.US,D,20061004,000000,53.6454,54.6984,53.6347,54.5989,9313350.1418362,0
+IBM.US,D,20061005,000000,54.4086,54.6722,54.27,54.4798,7477404.7969904,0
+IBM.US,D,20061006,000000,54.4886,55.0479,54.2056,54.6262,8062597.2041055,0
+IBM.US,D,20061009,000000,54.6262,55.245,54.5335,55.1913,6833918.7820069,0
+IBM.US,D,20061010,000000,55.001,55.6032,54.9024,55.3162,7053997.9013239,0
+IBM.US,D,20061011,000000,55.2879,55.6402,55.0547,55.3162,7747557.6028834,0
+IBM.US,D,20061012,000000,55.324,55.7807,55.2567,55.652,6992353.6149932,0
+IBM.US,D,20061013,000000,55.488,56.6454,55.4821,56.5596,11853965.710128,0
+IBM.US,D,20061016,000000,56.5596,57.5579,56.3419,56.9733,13075031.841616,0
+IBM.US,D,20061017,000000,56.7225,57.7785,56.6484,57.1295,20090980.585953,0
+IBM.US,D,20061018,000000,59.4688,60.475,58.9554,59.015,42396572.120557,0
+IBM.US,D,20061019,000000,59.0032,59.7791,58.6803,59.0404,16134333.460568,0
+IBM.US,D,20061020,000000,59.1613,59.5927,58.8403,59.4483,11225236.001119,0
+IBM.US,D,20061023,000000,59.1672,60.4486,59.1429,60.1597,13440003.724635,0
+IBM.US,D,20061024,000000,59.7313,60.4135,59.6571,60.1099,13901001.748763,0
+IBM.US,D,20061025,000000,59.9284,60.4418,59.7508,60.3354,9254447.8786141,0
+IBM.US,D,20061026,000000,60.3354,60.4017,59.9548,60.1471,7567051.3282819,0
+IBM.US,D,20061027,000000,59.7313,60.3773,59.5146,59.6347,8870461.1514888,0
+IBM.US,D,20061030,000000,59.0032,60.4486,59.0032,60.1177,8510056.2329675,0
+IBM.US,D,20061031,000000,60.1177,60.8946,60.1177,60.6643,14042087.854824,0
+IBM.US,D,20061101,000000,60.7765,60.8946,60.1177,60.3169,8740790.919664,0
+IBM.US,D,20061102,000000,60.3169,60.4135,59.9548,60.2378,7350779.8912789,0
+IBM.US,D,20061103,000000,60.2924,60.6711,59.9109,60.0612,6858575.4718669,0
+IBM.US,D,20061106,000000,60.1177,60.9356,60.1177,60.8429,9409543.3045334,0
+IBM.US,D,20061107,000000,60.7238,61.3659,60.717,60.9424,11034081.331845,0
+IBM.US,D,20061108,000000,60.6115,61.0527,60.4554,60.8361,8957058.2579779,0
+IBM.US,D,20061109,000000,60.8361,61.2313,60.6926,60.7238,6804396.9480064,0
+IBM.US,D,20061110,000000,60.6477,60.6779,60.2056,60.2924,8171569.0552142,0
+IBM.US,D,20061113,000000,60.1529,60.7306,60.0612,60.4934,6633177.2785748,0
+IBM.US,D,20061114,000000,60.4486,61.2947,60.2182,61.2947,8895573.8205279,0
+IBM.US,D,20061115,000000,61.1591,61.2899,60.8029,61.1766,6343693.0048308,0
+IBM.US,D,20061116,000000,61.1522,61.5006,60.8429,61.4158,6348871.698699,0
+IBM.US,D,20061117,000000,61.3777,61.7944,61.3074,61.6363,7889247.2409359,0
+IBM.US,D,20061120,000000,61.5006,61.6304,61.1132,61.2703,7550765.1865443,0
+IBM.US,D,20061121,000000,61.1132,61.3865,61.0078,61.1591,4630119.1509266,0
+IBM.US,D,20061122,000000,61.0419,61.5933,60.9726,61.445,5101164.0870817,0
+IBM.US,D,20061124,000000,61.1376,61.5973,61.0927,61.3377,3236150.8380698,0
+IBM.US,D,20061127,000000,60.9141,61.2635,59.8689,60.0875,9547729.587949,0
+IBM.US,D,20061128,000000,59.5624,60.1665,59.4161,60.0212,7509067.1714522,0
+IBM.US,D,20061129,000000,60.0212,60.2242,59.7976,60.1333,7036040.5190443,0
+IBM.US,D,20061130,000000,60.0212,60.7648,59.9548,60.3979,9807382.5766539,0
+IBM.US,D,20061201,000000,60.3842,60.392,59.497,59.9548,8200793.7342441,0
+IBM.US,D,20061204,000000,60.7765,61.73,60.6115,61.4382,11426754.206164,0
+IBM.US,D,20061205,000000,61.4382,62.1848,61.3952,62.0784,10382375.395569,0
+IBM.US,D,20061206,000000,62.0784,62.336,61.7681,61.8413,9026154.9860387,0
+IBM.US,D,20061207,000000,61.7632,62.0433,61.4646,61.9124,6418881.4097904,0
+IBM.US,D,20061208,000000,61.5299,62.0179,61.4158,61.6704,6179474.9213117,0
+IBM.US,D,20061211,000000,61.5807,61.9935,61.4733,61.5241,5202374.0454219,0
+IBM.US,D,20061212,000000,61.5006,62.3204,61.3005,61.8413,11846963.099543,0
+IBM.US,D,20061213,000000,62.2755,62.6376,62.0911,62.2697,9567975.0635029,0
+IBM.US,D,20061214,000000,62.4004,62.8914,62.1174,62.6542,7068147.6012898,0
+IBM.US,D,20061215,000000,62.8201,62.944,62.4502,62.5888,12158511.642196,0
+IBM.US,D,20061218,000000,62.3868,63.1812,62.2873,62.7118,11957763.99073,0
+IBM.US,D,20061219,000000,62.4863,63.3324,62.3575,63.0787,7508150.0897323,0
+IBM.US,D,20061220,000000,63.144,63.4066,62.8776,63.0787,5525487.0397956,0
+IBM.US,D,20061221,000000,62.9333,63.4066,62.7673,63.0163,6657977.4225586,0
+IBM.US,D,20061222,000000,62.9128,63.0641,62.579,62.5829,4561622.8808409,0
+IBM.US,D,20061226,000000,62.421,62.9508,62.3643,62.8533,3468101.8108015,0
+IBM.US,D,20061227,000000,63.2729,63.8838,63.2534,63.8009,6865730.7586264,0
+IBM.US,D,20061228,000000,63.8048,63.999,63.6516,63.715,6817635.7142862,0
+IBM.US,D,20061229,000000,63.7345,64.3103,63.6194,63.8321,6682330.8094139,0
+IBM.US,D,20070103,000000,63.8516,64.6548,63.2495,63.9092,13853825.835488,0
+IBM.US,D,20070104,000000,63.8975,64.9095,63.6564,64.5944,15860530.771897,0
+IBM.US,D,20070105,000000,64.1278,64.3572,63.672,64.0097,10935312.142953,0
+IBM.US,D,20070108,000000,64.7203,65.377,64.6197,64.9827,15737098.745112,0
+IBM.US,D,20070109,000000,65.0998,65.9225,65.094,65.7527,16603400.77916,0
+IBM.US,D,20070110,000000,64.7203,65.0804,64.3464,64.9749,13309114.132758,0
+IBM.US,D,20070111,000000,65.0472,65.6395,64.7203,64.8188,12013466.202319,0
+IBM.US,D,20070112,000000,65.0413,65.5048,64.7203,65.2716,10004016.168785,0
+IBM.US,D,20070116,000000,65.3116,66.2573,65.2462,66.2436,14291392.677843,0
+IBM.US,D,20070117,000000,66.1597,66.2954,65.4433,65.7166,12219995.054974,0
+IBM.US,D,20070118,000000,65.577,65.6717,64.9876,65.3438,22046703.976117,0
+IBM.US,D,20070119,000000,62.421,63.6379,62.1242,63.187,39425092.091507,0
+IBM.US,D,20070122,000000,63.351,63.8838,63.1548,63.8048,20460364.70795,0
+IBM.US,D,20070123,000000,63.672,63.9824,63.2075,63.7863,15585821.24823,0
+IBM.US,D,20070124,000000,63.7863,64.1142,63.4554,63.999,8536541.9629055,0
+IBM.US,D,20070125,000000,63.878,64.3386,63.878,64.0683,9090991.1266234,0
+IBM.US,D,20070126,000000,64.0771,64.2791,63.6292,64.0283,8771989.1175681,0
+IBM.US,D,20070129,000000,64.1922,64.8266,64.0283,64.7456,11102422.876411,0
+IBM.US,D,20070130,000000,64.7651,65.3438,64.7203,65.2911,10924502.874727,0
+IBM.US,D,20070131,000000,64.9144,65.3643,64.6197,65.1457,9789576.8458765,0
+IBM.US,D,20070201,000000,65.0296,65.1681,64.363,65.0472,10061244.117448,0
+IBM.US,D,20070202,000000,65.1145,65.5254,64.9701,65.1594,10130642.099169,0
+IBM.US,D,20070205,000000,65.1594,65.9967,64.9827,65.9537,12456964.872693,0
+IBM.US,D,20070206,000000,65.7039,65.9665,65.4033,65.6054,9942681.3334923,0
+IBM.US,D,20070207,000000,65.577,65.9381,65.1281,65.4033,11715922.880836,0
+IBM.US,D,20070208,000000,64.9827,65.5312,64.8188,65.4541,9363421.7790675,0
+IBM.US,D,20070209,000000,65.3858,65.5107,64.2645,64.7524,9284583.49133,0
+IBM.US,D,20070212,000000,64.9144,65.1799,64.5338,64.768,8095389.7921282,0
+IBM.US,D,20070213,000000,64.7827,64.8793,64.2615,64.5816,8679480.6765072,0
+IBM.US,D,20070214,000000,64.7203,65.3282,64.5562,65.1799,8591076.0480586,0
+IBM.US,D,20070215,000000,65.0891,65.3858,64.7055,64.9935,8475206.1029409,0
+IBM.US,D,20070216,000000,65.1281,65.2111,64.8042,65.0413,7297509.2270874,0
+IBM.US,D,20070220,000000,64.8266,65.3496,64.7524,65.2784,6276883.3453718,0
+IBM.US,D,20070221,000000,64.9827,65.2911,64.848,65.1057,6548086.4403853,0
+IBM.US,D,20070222,000000,64.9144,65.377,64.2391,64.7203,8979735.2809298,0
+IBM.US,D,20070223,000000,64.6548,64.6792,64.0039,64.2147,9673290.8837999,0
+IBM.US,D,20070226,000000,64.2967,64.2967,63.3784,63.672,9013207.2266957,0
+IBM.US,D,20070227,000000,63.0787,63.0836,61.0254,61.7378,20021277.251882,0
+IBM.US,D,20070228,000000,61.5729,61.8247,60.759,61.0644,18554710.905673,0
+IBM.US,D,20070301,000000,59.299,61.1376,58.325,60.6253,19580867.968532,0
+IBM.US,D,20070302,000000,60.4486,60.6926,59.6864,59.7244,14384532.317049,0
+IBM.US,D,20070305,000000,59.299,60.5481,59.1975,60.3247,15620284.052122,0
+IBM.US,D,20070306,000000,60.7112,61.69,60.6203,61.6304,13978013.045767,0
+IBM.US,D,20070307,000000,61.7446,62.3204,61.5143,61.7241,15629193.57788,0
+IBM.US,D,20070308,000000,62.0911,62.3019,60.7824,61.1045,11266941.188917,0
+IBM.US,D,20070309,000000,61.4216,61.7632,60.9854,61.2899,9637683.5209344,0
+IBM.US,D,20070312,000000,61.2947,61.8754,61.0859,61.8353,8418436.1828016,0
+IBM.US,D,20070313,000000,61.6704,62.0715,60.8565,60.9141,11473779.49261,0
+IBM.US,D,20070314,000000,60.8761,61.7788,60.512,61.6021,13262482.32048,0
+IBM.US,D,20070315,000000,61.3659,61.7446,61.1708,61.403,8994727.2615365,0
+IBM.US,D,20070316,000000,62.0579,62.0579,61.1191,61.2703,13284686.969496,0
+IBM.US,D,20070319,000000,61.73,61.973,61.3611,61.7573,6952426.2336574,0
+IBM.US,D,20070320,000000,61.7632,62.1096,61.4646,62.0911,6940148.6100069,0
+IBM.US,D,20070321,000000,62.0911,62.9508,61.6519,62.6542,11666910.754776,0
+IBM.US,D,20070322,000000,62.4863,62.7118,62.1906,62.5439,8675719.1044473,0
+IBM.US,D,20070323,000000,62.3019,62.5653,62.1906,62.4366,6715637.7829376,0
+IBM.US,D,20070326,000000,62.4366,62.5829,61.973,62.421,10241813.921733,0
+IBM.US,D,20070327,000000,62.2287,62.4366,61.8949,62.2404,7146684.6353672,0
+IBM.US,D,20070328,000000,61.6978,62.4298,61.6304,61.932,12370451.789333,0
+IBM.US,D,20070329,000000,62.1964,62.4931,61.7378,62.136,10425603.246424,0
+IBM.US,D,20070330,000000,61.9184,62.255,61.4821,61.932,11614941.424421,0
+IBM.US,D,20070402,000000,62.0979,62.7479,61.8031,62.5575,8954624.6612353,0
+IBM.US,D,20070403,000000,62.7157,63.229,62.6376,63.144,8702735.6146435,0
+IBM.US,D,20070404,000000,62.944,63.3714,62.7947,63.2134,6508102.7020723,0
+IBM.US,D,20070405,000000,63.0641,63.5715,62.9128,63.4183,5026134.5063304,0
+IBM.US,D,20070409,000000,63.3578,63.6916,63.1548,63.4837,7382409.4762266,0
+IBM.US,D,20070410,000000,63.3393,63.5979,63.1812,63.3784,5473584.3131415,0
+IBM.US,D,20070411,000000,63.4115,63.5355,62.3868,62.5225,9041642.9080448,0
+IBM.US,D,20070412,000000,62.4366,62.9567,62.1096,62.8601,10783556.124101,0
+IBM.US,D,20070413,000000,62.9128,62.9128,62.1506,62.3721,9174215.0118592,0
+IBM.US,D,20070416,000000,62.415,63.2729,62.2345,63.1948,10448430.896205,0
+IBM.US,D,20070417,000000,63.2729,64.1649,63.0894,63.8116,15576736.503505,0
+IBM.US,D,20070418,000000,63.0163,63.0163,62.0247,62.2873,24156041.116036,0
+IBM.US,D,20070419,000000,62.0911,62.336,61.7632,61.9534,14374105.251596,0
+IBM.US,D,20070420,000000,62.4298,62.5165,61.7007,62.1428,14215593.568185,0
+IBM.US,D,20070423,000000,62.5225,62.9002,62.4502,62.5575,11030279.797564,0
+IBM.US,D,20070424,000000,63.8838,65.6395,63.8838,64.7133,32701475.185271,0
+IBM.US,D,20070425,000000,64.8793,66.8223,64.8695,66.6623,22566569.424609,0
+IBM.US,D,20070426,000000,66.3607,66.6906,65.8435,66.2954,13101805.504473,0
+IBM.US,D,20070427,000000,65.9011,66.4769,65.7439,66.4769,9346919.4314719,0
+IBM.US,D,20070430,000000,66.4349,67.6743,66.3422,67.1581,15296334.925141,0
+IBM.US,D,20070501,000000,67.0566,67.7866,67.0526,67.7866,13195490.26935,0
+IBM.US,D,20070502,000000,67.5416,67.767,67.1024,67.1629,10380210.262972,0
+IBM.US,D,20070503,000000,66.8545,67.6743,66.592,67.5416,11138869.445901,0
+IBM.US,D,20070504,000000,67.5104,67.6948,67.1825,67.6509,8317124.7819025,0
+IBM.US,D,20070507,000000,67.5162,67.7866,67.281,67.7807,8553552.5479684,0
+IBM.US,D,20070508,000000,67.2937,67.93,67.1581,67.8656,9078513.691872,0
+IBM.US,D,20070509,000000,68.2882,68.8259,68.1379,68.5839,12603055.478328,0
+IBM.US,D,20070510,000000,68.216,69.0601,68.1427,68.781,13636482.591246,0
+IBM.US,D,20070511,000000,68.7879,69.6447,68.7732,69.6379,9171429.9525133,0
+IBM.US,D,20070514,000000,69.5217,69.8077,68.8513,69.3627,8724810.1302754,0
+IBM.US,D,20070515,000000,69.2534,69.5159,68.7937,68.8786,9290368.7912074,0
+IBM.US,D,20070516,000000,69.0601,69.5745,68.6795,69.5598,8543399.070022,0
+IBM.US,D,20070517,000000,69.391,69.7999,68.8103,69.1928,11728862.442801,0
+IBM.US,D,20070518,000000,69.5432,70.9925,69.3841,70.9505,14964244.776636,0
+IBM.US,D,20070521,000000,70.7407,70.9593,70.2176,70.3298,11399512.26806,0
+IBM.US,D,20070522,000000,70.2713,70.4694,69.6574,70.1005,8086523.3026065,0
+IBM.US,D,20070523,000000,70.1717,70.3005,69.1548,69.3695,6691805.9542893,0
+IBM.US,D,20070524,000000,69.2875,69.6379,68.052,68.2989,10541572.584755,0
+IBM.US,D,20070525,000000,68.2667,69.2748,68.2326,69.1069,9318984.8148836,0
+IBM.US,D,20070529,000000,69.3627,70.0605,69.184,69.5861,8249497.4339381,0
+IBM.US,D,20070530,000000,69.2534,70.3708,69.1294,70.2557,11260701.959206,0
+IBM.US,D,20070531,000000,70.4762,70.7407,69.6496,70.0467,7769016.2904555,0
+IBM.US,D,20070601,000000,70.0605,70.4606,69.6613,70.0067,8039602.5327367,0
+IBM.US,D,20070604,000000,69.9746,70.038,69.3695,69.7999,6955175.4294724,0
+IBM.US,D,20070605,000000,70.0146,70.0146,69.3451,69.5432,7981475.9464554,0
+IBM.US,D,20070606,000000,69.3149,69.3227,67.2742,67.2869,46831841.633849,0
+IBM.US,D,20070607,000000,67.3201,67.7866,66.7306,66.8857,18982568.977865,0
+IBM.US,D,20070608,000000,66.8857,67.8149,66.8545,67.7212,12504906.216186,0
+IBM.US,D,20070611,000000,67.5913,68.3341,67.3483,67.8217,12028081.103515,0
+IBM.US,D,20070612,000000,67.7504,67.7924,67.1171,67.243,8490320.0195529,0
+IBM.US,D,20070613,000000,67.5797,67.8451,67.0878,67.7554,9797697.3739545,0
+IBM.US,D,20070614,000000,67.7416,68.4912,67.5514,68.2326,7861854.6760011,0
+IBM.US,D,20070615,000000,68.4794,69.1157,68.255,69.0523,14355472.610261,0
+IBM.US,D,20070618,000000,69.1704,69.4212,68.9196,69.2056,9678352.7650245,0
+IBM.US,D,20070619,000000,68.941,70.0849,68.9254,69.9746,8757373.1917,0
+IBM.US,D,20070620,000000,69.9746,70.3151,69.6135,69.6496,9955786.8923714,0
+IBM.US,D,20070621,000000,69.4973,70.3005,69.391,70.0467,8504421.55992,0
+IBM.US,D,20070622,000000,69.6213,69.9356,68.62,68.62,16450451.017063,0
+IBM.US,D,20070625,000000,68.8103,69.4973,68.6629,69.0601,12900765.821398,0
+IBM.US,D,20070626,000000,69.0601,69.6828,68.8708,69.2056,7959257.9766997,0
+IBM.US,D,20070627,000000,68.8259,69.3002,68.5955,69.2748,8224384.764899,0
+IBM.US,D,20070628,000000,69.3305,70.2507,69.1343,69.6135,8265626.8008119,0
+IBM.US,D,20070629,000000,69.6213,70.0321,68.4004,69.1548,10681675.005396,0
+IBM.US,D,20070702,000000,69.2446,69.5159,68.7176,68.9996,7155134.0832576,0
+IBM.US,D,20070703,000000,69.3149,70.3552,69.148,70.0321,6422839.7189344,0
+IBM.US,D,20070705,000000,69.8506,71.2218,69.6379,70.9925,10152408.188434,0
+IBM.US,D,20070706,000000,70.8178,72.0445,70.7339,71.6366,13661956.969611,0
+IBM.US,D,20070709,000000,71.4443,71.8386,71.093,71.5966,9202197.7880461,0
+IBM.US,D,20070710,000000,71.3204,71.7147,71.1262,71.379,9450172.5864034,0
+IBM.US,D,20070711,000000,71.1632,72.0074,71.1262,71.6824,8961016.5671217,0
+IBM.US,D,20070712,000000,71.8386,72.0445,71.1066,71.7869,14524087.562675,0
+IBM.US,D,20070713,000000,71.4579,71.7547,71.0285,71.3594,10841501.343383,0
+IBM.US,D,20070716,000000,71.335,72.3041,71.2413,72.0445,13491133.848365,0
+IBM.US,D,20070717,000000,72.0445,73.2459,71.9108,72.7784,11583100.756977,0
+IBM.US,D,20070718,000000,72.4475,73.5152,72.3041,72.9735,15231246.715168,0
+IBM.US,D,20070719,000000,75.5617,76.5386,75.3236,76.1258,26301815.603394,0
+IBM.US,D,20070720,000000,75.4514,76.1258,74.8639,75.4231,17816558.489738,0
+IBM.US,D,20070723,000000,75.4758,76.5084,75.4514,76.4694,12237956.535942,0
+IBM.US,D,20070724,000000,75.7794,76.8763,75.5676,76.3229,15979081.259785,0
+IBM.US,D,20070725,000000,76.3395,77.7741,75.7188,77.5975,17258936.94054,0
+IBM.US,D,20070726,000000,76.8841,78.0649,75.9091,76.5699,25602551.55107,0
+IBM.US,D,20070727,000000,76.6323,77.5107,75.9668,75.9668,25320958.278806,0
+IBM.US,D,20070730,000000,75.5617,76.0487,74.5838,75.2494,22974500.694337,0
+IBM.US,D,20070731,000000,75.3665,75.3665,72.2963,72.7051,27113705.488293,0
+IBM.US,D,20070801,000000,72.5295,74.0686,72.3197,73.6089,18810923.044752,0
+IBM.US,D,20070802,000000,73.6538,74.9342,73.2683,74.4023,17226735.588442,0
+IBM.US,D,20070803,000000,74.4101,75.0269,73.4049,73.521,14556428.270207,0
+IBM.US,D,20070806,000000,73.5679,74.8356,73.4049,74.8356,11024176.84927,0
+IBM.US,D,20070807,000000,74.2696,75.02,73.7484,74.5917,12207395.684217,0
+IBM.US,D,20070808,000000,75.1031,75.2992,73.7582,74.2384,11663899.242849,0
+IBM.US,D,20070809,000000,72.7784,75.224,72.7501,72.7501,13740567.780095,0
+IBM.US,D,20070810,000000,72.1089,74.5672,72.0738,74.007,14534507.455422,0
+IBM.US,D,20070813,000000,74.2462,74.8737,73.7856,74.053,9322934.926649,0
+IBM.US,D,20070814,000000,74.1427,74.3535,73.4264,73.6177,8482274.2925538,0
+IBM.US,D,20070815,000000,72.9247,74.1573,72.2191,73.1434,17714018.506736,0
+IBM.US,D,20070816,000000,72.9179,73.2097,68.1379,72.0679,25403234.342152,0
+IBM.US,D,20070817,000000,73.5074,74.0304,71.4014,72.8584,18506402.729492,0
+IBM.US,D,20070820,000000,72.8584,72.9921,71.7,71.7615,14975528.468143,0
+IBM.US,D,20070821,000000,71.5429,72.3538,71.0139,71.6454,12724373.606132,0
+IBM.US,D,20070822,000000,72.3422,72.6018,71.7147,72.2826,9609828.8287865,0
+IBM.US,D,20070823,000000,72.5364,73.3903,72.2894,73.2303,12588159.816919,0
+IBM.US,D,20070824,000000,73.2303,74.4179,72.793,74.4101,10743086.691112,0
+IBM.US,D,20070827,000000,74.254,74.8054,74.1193,74.535,7490801.3628063,0
+IBM.US,D,20070828,000000,74.1798,74.6327,73.3522,73.5816,9140404.92423,0
+IBM.US,D,20070829,000000,74.172,75.5432,73.6333,75.2855,10729541.547811,0
+IBM.US,D,20070830,000000,74.658,76.2116,74.658,75.8086,11772389.497971,0
+IBM.US,D,20070831,000000,76.2029,77.1017,75.9228,76.6664,10476582.743324,0
+IBM.US,D,20070904,000000,76.439,78.1176,76.3093,77.66,12259802.549648,0
+IBM.US,D,20070905,000000,77.1934,77.6346,76.5845,77.457,9977234.3085481,0
+IBM.US,D,20070906,000000,77.4872,78.0239,76.3786,77.2783,8547823.6050682,0
+IBM.US,D,20070907,000000,76.3493,76.8568,75.7862,75.9228,11432455.482913,0
+IBM.US,D,20070910,000000,76.3093,77.209,75.7794,76.0877,9315326.7347273,0
+IBM.US,D,20070911,000000,76.4468,77.3936,76.241,77.1017,12325920.555297,0
+IBM.US,D,20070912,000000,76.8489,77.1398,76.0194,76.2116,9571951.8167484,0
+IBM.US,D,20070913,000000,76.4088,76.8763,76.0487,76.1775,7309575.7682415,0
+IBM.US,D,20070914,000000,75.5822,76.2116,75.3236,75.6447,10508202.081549,0
+IBM.US,D,20070917,000000,75.3549,75.7266,75.1031,75.2494,7643811.5805694,0
+IBM.US,D,20070918,000000,75.5617,76.7367,75.4378,76.6323,11931426.838277,0
+IBM.US,D,20070919,000000,76.8061,76.9944,76.0741,76.6538,15693168.993722,0
+IBM.US,D,20070920,000000,76.4,77.2921,76.3493,76.7797,8839354.1494205,0
+IBM.US,D,20070921,000000,77.4628,77.5975,76.4468,76.7367,13845754.491682,0
+IBM.US,D,20070924,000000,76.8061,77.1564,76.1161,76.3864,8727370.7863849,0
+IBM.US,D,20070925,000000,76.2273,77.2647,76.0809,76.5552,10719820.48158,0
+IBM.US,D,20070926,000000,76.8392,77.5897,76.7172,77.0637,10189087.358539,0
+IBM.US,D,20070927,000000,77.209,77.6756,76.9085,77.3408,8879737.5099355,0
+IBM.US,D,20070928,000000,76.9524,77.8522,76.9338,77.4023,11216264.995022,0
+IBM.US,D,20071001,000000,77.2783,78.5217,77.209,78.2045,10314350.474747,0
+IBM.US,D,20071002,000000,78.3978,78.5842,77.6258,77.7663,10331679.732899,0
+IBM.US,D,20071003,000000,77.2921,77.4248,76.4,76.4859,12044927.741008,0
+IBM.US,D,20071004,000000,76.3493,76.7172,75.5617,76.0194,9401899.2490809,0
+IBM.US,D,20071005,000000,76.3229,76.683,75.8769,76.4088,8750265.0398671,0
+IBM.US,D,20071008,000000,76.2712,77.6882,76.1355,77.3876,7340277.0000739,0
+IBM.US,D,20071009,000000,77.4336,77.8522,76.5015,77.738,8629976.7077371,0
+IBM.US,D,20071010,000000,77.5351,78.0562,77.3165,77.9303,8982327.7018809,0
+IBM.US,D,20071011,000000,78.1801,79.7933,77.1154,77.5741,19813985.018356,0
+IBM.US,D,20071012,000000,77.8522,78.1176,77.0539,77.4023,8608525.1928711,0
+IBM.US,D,20071015,000000,77.5107,77.7741,76.7172,77.5565,9535556.4808743,0
+IBM.US,D,20071016,000000,77.5487,78.8115,77.209,78.5842,17485227.623416,0
+IBM.US,D,20071017,000000,77.5409,77.5409,75.0094,76.0741,27545708.359991,0
+IBM.US,D,20071018,000000,75.4309,76.4928,75.187,75.4173,11753532.453401,0
+IBM.US,D,20071019,000000,74.8942,75.5139,73.4625,73.7738,15717483.44303,0
+IBM.US,D,20071022,000000,72.9111,74.8278,72.9023,74.4853,11531755.452061,0
+IBM.US,D,20071023,000000,74.7604,75.4173,74.5672,75.3471,8466531.2271418,0
+IBM.US,D,20071024,000000,75.0454,75.1948,73.3903,74.2169,12286202.207112,0
+IBM.US,D,20071025,000000,74.4472,75.1723,73.3981,74.1281,9922938.9720439,0
+IBM.US,D,20071026,000000,74.254,74.9039,73.6333,74.7244,7655932.429356,0
+IBM.US,D,20071029,000000,74.8444,75.5676,74.8054,75.4173,7767033.5495304,0
+IBM.US,D,20071030,000000,75.2328,75.4944,74.738,74.985,6111439.7537668,0
+IBM.US,D,20071031,000000,75.3919,76.3864,74.4267,76.2888,10984241.270556,0
+IBM.US,D,20071101,000000,75.8935,76.2712,74.4472,74.6707,11558402.055553,0
+IBM.US,D,20071102,000000,75.1792,75.6593,74.6161,75.2914,9306647.7602389,0
+IBM.US,D,20071105,000000,75.6291,75.6291,74.1427,74.5087,10888744.885031,0
+IBM.US,D,20071106,000000,74.658,74.8737,73.3805,74.3643,11109877.367486,0
+IBM.US,D,20071107,000000,73.6685,74.6629,72.8584,72.9735,10784761.13874,0
+IBM.US,D,20071108,000000,72.35,72.4905,68.3253,69.7189,29318903.797081,0
+IBM.US,D,20071109,000000,68.9352,68.9352,65.2247,65.8669,27523261.88831,0
+IBM.US,D,20071112,000000,66.9463,68.457,66.1645,66.6575,20628020.567078,0
+IBM.US,D,20071113,000000,67.5016,69.4739,67.3483,69.1704,16403509.753747,0
+IBM.US,D,20071114,000000,69.7247,69.9296,67.5738,67.9671,12860252.327499,0
+IBM.US,D,20071115,000000,67.8343,69.4144,67.7085,68.0695,12211580.445942,0
+IBM.US,D,20071116,000000,68.6668,68.9918,67.8412,68.8513,14145032.58339,0
+IBM.US,D,20071119,000000,68.5565,69.2446,66.5862,67.1629,14461934.014204,0
+IBM.US,D,20071120,000000,67.4059,68.9684,66.6115,67.9486,12774351.998183,0
+IBM.US,D,20071121,000000,66.6321,68.3936,66.6321,67.1629,10801574.986719,0
+IBM.US,D,20071123,000000,67.7416,68.4238,67.2283,68.3643,4303606.2938194,0
+IBM.US,D,20071126,000000,68.5048,69.0865,66.837,67.001,11171315.694681,0
+IBM.US,D,20071127,000000,67.4801,68.7176,66.6906,68.2198,13876362.478333,0
+IBM.US,D,20071128,000000,68.8708,71.1438,68.5712,70.5533,14035593.481706,0
+IBM.US,D,20071129,000000,70.4606,70.8724,69.8077,70.6324,11890189.925726,0
+IBM.US,D,20071130,000000,71.335,71.7479,68.2882,69.1069,19633593.507053,0
+IBM.US,D,20071203,000000,69.35,70.4,68.7176,69.5345,12051986.70857,0
+IBM.US,D,20071204,000000,69.2612,70.5845,68.8035,70.0605,9682316.19753,0
+IBM.US,D,20071205,000000,70.8431,71.2999,70.2917,71.0637,9269271.8129617,0
+IBM.US,D,20071206,000000,70.9593,72.2826,70.9134,72.0738,8089918.0419785,0
+IBM.US,D,20071207,000000,72.0592,72.2826,70.9202,71.5233,9031683.0931656,0
+IBM.US,D,20071210,000000,71.8572,72.4563,71.615,71.8659,6760819.6838928,0
+IBM.US,D,20071211,000000,71.8337,72.5364,69.9472,70.3005,12844833.058538,0
+IBM.US,D,20071212,000000,71.7313,72.4202,70.5533,71.2774,11992697.119213,0
+IBM.US,D,20071213,000000,70.9593,71.3868,70.2635,71.0783,9516516.0199601,0
+IBM.US,D,20071214,000000,70.5153,70.6762,68.4004,69.4973,14780008.694816,0
+IBM.US,D,20071217,000000,69.23,69.6447,68.3341,68.6795,10853144.694872,0
+IBM.US,D,20071218,000000,69.0435,70.2839,68.418,69.8506,12184733.006677,0
+IBM.US,D,20071219,000000,70.0067,71.214,69.5598,70.4,10701014.670625,0
+IBM.US,D,20071220,000000,70.8099,71.9274,70.7026,71.5175,12222598.74732,0
+IBM.US,D,20071221,000000,72.2104,73.035,71.7147,72.9609,20160836.596198,0
+IBM.US,D,20071224,000000,73.0556,73.5816,72.6408,73.3659,3564989.7013268,0
+IBM.US,D,20071226,000000,72.8584,73.7065,72.8584,73.3034,5831694.9903548,0
+IBM.US,D,20071227,000000,72.6242,73.1297,71.9274,72.0074,6869476.9606015,0
+IBM.US,D,20071228,000000,72.7696,72.7696,71.6824,72.3422,8863357.098345,0
+IBM.US,D,20071231,000000,71.942,72.2826,70.4762,71.0285,8595389.918495,0
+IBM.US,D,20080102,000000,71.6072,71.6072,68.4434,68.7879,14463840.929378,0
+IBM.US,D,20080103,000000,68.8786,69.3627,68.3185,68.9254,11458567.207457,0
+IBM.US,D,20080104,000000,68.2989,68.2989,66.0192,66.4466,16794181.44304,0
+IBM.US,D,20080107,000000,65.8669,66.3607,65.0666,65.7361,19252874.459933,0
+IBM.US,D,20080108,000000,65.7361,65.9537,63.8438,64.12,14358702.377391,0
+IBM.US,D,20080109,000000,64.2333,65.1457,63.838,64.5944,16622724.049632,0
+IBM.US,D,20080110,000000,63.9903,66.27,63.8321,65.6541,16185503.546519,0
+IBM.US,D,20080111,000000,65.1799,65.3496,63.7579,64.1717,13636579.935116,0
+IBM.US,D,20080114,000000,68.9996,69.3753,66.5774,67.6313,27409348.042637,0
+IBM.US,D,20080115,000000,67.037,68.7537,66.513,66.9073,17699424.098987,0
+IBM.US,D,20080116,000000,65.7966,67.5835,65.7966,66.7746,19300953.109517,0
+IBM.US,D,20080117,000000,67.0185,67.973,65.7361,66.4281,18085118.954857,0
+IBM.US,D,20080118,000000,70.1161,70.1161,67.3483,67.9359,36331627.897651,0
+IBM.US,D,20080122,000000,64.7524,67.7348,64.7524,66.5062,23026438.259851,0
+IBM.US,D,20080123,000000,65.4589,69.8653,64.7203,69.713,29780163.11265,0
+IBM.US,D,20080124,000000,69.8994,70.6412,68.781,70.2449,19824487.909561,0
+IBM.US,D,20080125,000000,70.8178,70.8178,68.4004,68.6736,15258146.41272,0
+IBM.US,D,20080128,000000,68.62,69.4973,68.2198,68.9772,11960281.610602,0
+IBM.US,D,20080129,000000,69.3149,70.1717,68.7264,69.713,10069518.346373,0
+IBM.US,D,20080130,000000,69.5519,70.7251,68.8903,69.4212,11309855.490045,0
+IBM.US,D,20080131,000000,68.4716,70.9339,68.1379,70.3776,13773463.860022,0
+IBM.US,D,20080201,000000,70.4156,71.8747,69.5598,71.6746,12247181.660774,0
+IBM.US,D,20080204,000000,71.4072,71.615,69.9434,70.9134,9108845.0169995,0
+IBM.US,D,20080205,000000,70.3435,70.9925,68.781,69.0045,13771394.02195,0
+IBM.US,D,20080206,000000,69.0221,69.9677,68.0588,68.0667,12578556.588004,0
+IBM.US,D,20080207,000000,67.6011,68.3341,66.0953,67.243,17130887.740313,0
+IBM.US,D,20080208,000000,67.1443,68.1165,67.0634,67.8509,9262052.9965189,0
+IBM.US,D,20080211,000000,67.7085,69.35,67.5913,69.0797,9281366.0202682,0
+IBM.US,D,20080212,000000,69.0923,70.5259,68.7937,69.9999,11643253.120421,0
+IBM.US,D,20080213,000000,70.3922,71.5663,70.1717,71.2413,10057407.744309,0
+IBM.US,D,20080214,000000,70.9202,71.2999,69.3149,69.7325,11172023.74325,0
+IBM.US,D,20080215,000000,69.1704,69.8077,68.9918,69.755,9488418.4804742,0
+IBM.US,D,20080219,000000,70.2635,70.7114,68.7537,68.9918,11226477.903962,0
+IBM.US,D,20080220,000000,69.2748,71.0998,68.6795,70.8548,11674881.680696,0
+IBM.US,D,20080221,000000,71.0285,72.0074,69.9356,70.2557,12674802.008989,0
+IBM.US,D,20080222,000000,70.4,71.2843,69.4514,71.0061,12049684.269884,0
+IBM.US,D,20080225,000000,70.5923,72.4905,70.5923,72.3334,12415349.856057,0
+IBM.US,D,20080226,000000,71.9499,75.5529,71.6522,75.1645,28157854.772291,0
+IBM.US,D,20080227,000000,74.7976,76.6323,74.1876,76.5298,18042716.989886,0
+IBM.US,D,20080228,000000,75.9599,76.1502,75.2777,75.7188,10999485.320551,0
+IBM.US,D,20080229,000000,74.9274,75.6515,74.4687,74.8103,12898677.539225,0
+IBM.US,D,20080303,000000,74.8103,75.4231,74.5497,75.0611,9642683.9218202,0
+IBM.US,D,20080304,000000,74.5087,76.035,74.0822,76.035,13078213.449147,0
+IBM.US,D,20080305,000000,76.4928,76.4928,75.0767,75.8252,12836531.163461,0
+IBM.US,D,20080306,000000,75.5881,75.6593,73.7484,73.9261,12188078.561778,0
+IBM.US,D,20080307,000000,73.4996,75.3919,73.4625,74.8639,12365769.036864,0
+IBM.US,D,20080310,000000,74.3282,76.2029,74.3282,74.9108,14835011.055216,0
+IBM.US,D,20080311,000000,76.0877,76.5903,74.9274,76.5474,16730041.054955,0
+IBM.US,D,20080312,000000,76.5152,77.5351,75.6291,76.9163,13824159.522692,0
+IBM.US,D,20080313,000000,76.0194,76.7367,74.6629,76.159,14532962.249574,0
+IBM.US,D,20080314,000000,76.2536,76.5621,74.0364,75.712,14815596.588908,0
+IBM.US,D,20080317,000000,74.254,76.9085,74.254,75.9228,14125483.885008,0
+IBM.US,D,20080318,000000,76.6147,77.7985,74.783,77.7887,15170113.74032,0
+IBM.US,D,20080319,000000,77.738,77.8522,76.646,76.8392,14176079.129792,0
+IBM.US,D,20080320,000000,76.926,77.8376,76.646,77.7458,17377267.123881,0
+IBM.US,D,20080324,000000,77.902,78.7042,77.619,78.2279,12781366.904836,0
+IBM.US,D,20080325,000000,78.2591,78.2591,76.9612,77.5185,12850793.577382,0
+IBM.US,D,20080326,000000,77.2647,77.5185,75.5354,76.8139,14636795.369035,0
+IBM.US,D,20080327,000000,76.2273,76.3493,75.2406,75.9091,12841026.400896,0
+IBM.US,D,20080328,000000,76.1258,76.7172,75.0454,75.2855,10046326.93792,0
+IBM.US,D,20080331,000000,75.0094,76.1258,74.4609,75.6515,14663925.617857,0
+IBM.US,D,20080401,000000,75.6876,77.7741,75.5354,76.5474,18073065.734443,0
+IBM.US,D,20080402,000000,76.7709,76.7933,74.8942,75.4231,12242952.838139,0
+IBM.US,D,20080403,000000,75.1441,76.7621,74.8103,76.2273,10734220.20159,0
+IBM.US,D,20080404,000000,76.2458,76.5981,75.2992,76.0585,8725482.3153126,0
+IBM.US,D,20080407,000000,76.4625,77.1154,76.0955,76.4156,9407541.0948345,0
+IBM.US,D,20080408,000000,76.035,76.7933,75.7472,76.4,11084392.742396,0
+IBM.US,D,20080409,000000,76.5474,77.3496,76.035,76.7299,10378297.199764,0
+IBM.US,D,20080410,000000,76.8305,78.3333,76.7895,78.0405,13924736.233542,0
+IBM.US,D,20080411,000000,77.0725,77.4023,75.9033,76.2116,14545056.45688,0
+IBM.US,D,20080414,000000,76.3493,77.5028,76.1775,77.0539,11788440.989749,0
+IBM.US,D,20080415,000000,76.9338,77.3096,75.913,76.9758,13149551.135555,0
+IBM.US,D,20080416,000000,77.6346,79.1366,76.9758,79.1366,29064313.714272,0
+IBM.US,D,20080417,000000,80.4237,81.2992,79.3014,80.8707,28912116.061654,0
+IBM.US,D,20080418,000000,81.4231,82.1483,80.9019,81.7305,19010196.19276,0
+IBM.US,D,20080421,000000,81.2426,81.8125,80.1817,81.6915,10581811.466474,0
+IBM.US,D,20080422,000000,81.3987,81.6915,80.8132,81.2768,8245238.8958065,0
+IBM.US,D,20080423,000000,81.3987,81.9998,80.5838,81.2191,11556685.729429,0
+IBM.US,D,20080424,000000,81.066,82.0828,80.6336,81.5861,9126917.1625782,0
+IBM.US,D,20080425,000000,81.8028,81.8028,80.1905,80.8707,9613507.402389,0
+IBM.US,D,20080428,000000,80.5692,80.8473,79.9163,80.0061,8530471.8041252,0
+IBM.US,D,20080429,000000,80.1729,80.9439,80.1729,80.7058,10997645.009078,0
+IBM.US,D,20080430,000000,81.0424,81.1459,79.159,80.7058,12311410.170677,0
+IBM.US,D,20080501,000000,79.5493,81.7578,79.5493,81.1459,12525985.775002,0
+IBM.US,D,20080502,000000,81.0171,81.4719,79.9983,80.9283,10526810.130747,0
+IBM.US,D,20080505,000000,80.3584,80.983,79.9915,80.1671,9582771.3316979,0
+IBM.US,D,20080506,000000,79.8196,81.0424,79.358,80.6961,8993690.2931561,0
+IBM.US,D,20080507,000000,80.6639,82.1307,80.4403,81.7149,10511049.645906,0
+IBM.US,D,20080508,000000,81.5929,82.2458,81.2864,82.0906,14906003.427056,0
+IBM.US,D,20080509,000000,81.7061,81.9169,81.2426,81.4963,8373991.0212392,0
+IBM.US,D,20080512,000000,81.3675,82.7884,81.1957,82.279,13190478.597068,0
+IBM.US,D,20080513,000000,82.2136,83.2452,82.1483,83.1534,14752946.074367,0
+IBM.US,D,20080514,000000,83.1212,84.6466,82.9221,83.7887,13527541.480306,0
+IBM.US,D,20080515,000000,83.6706,84.5549,83.3789,84.4114,11000546.881068,0
+IBM.US,D,20080516,000000,84.4114,84.428,83.3037,83.982,9697967.0424338,0
+IBM.US,D,20080519,000000,83.8815,84.2513,82.8382,83.0959,9717962.4979435,0
+IBM.US,D,20080520,000000,82.8382,82.8382,81.7656,82.2536,10679903.346967,0
+IBM.US,D,20080521,000000,82.157,83.0549,80.819,81.2348,12683566.03128,0
+IBM.US,D,20080522,000000,81.1879,82.3453,81.1879,81.9423,7656906.8927253,0
+IBM.US,D,20080523,000000,81.6915,82.0906,81.3255,81.5929,7155492.7185671,0
+IBM.US,D,20080527,000000,81.4797,83.6862,81.4719,83.6638,10637085.365037,0
+IBM.US,D,20080528,000000,83.7702,85.1258,83.4462,85.1258,14998981.168036,0
+IBM.US,D,20080529,000000,84.6134,85.4048,84.5383,85.2175,11508321.19627,0
+IBM.US,D,20080530,000000,84.8954,85.4048,84.631,85.0419,13169372.396771,0
+IBM.US,D,20080602,000000,84.428,84.9881,83.2452,83.6784,11565803.263667,0
+IBM.US,D,20080603,000000,83.7526,84.7481,83.7448,83.9908,11016488.732908,0
+IBM.US,D,20080604,000000,84.0073,84.4368,83.0715,83.8141,9785070.3370453,0
+IBM.US,D,20080605,000000,83.7028,84.7841,83.5965,84.4202,9364224.0974883,0
+IBM.US,D,20080606,000000,83.94,84.1928,81.9657,82.0985,11972783.637488,0
+IBM.US,D,20080609,000000,82.3687,82.9133,81.4963,82.6976,8498530.7187945,0
+IBM.US,D,20080610,000000,82.0731,83.254,81.9003,82.7552,8193060.5323004,0
+IBM.US,D,20080611,000000,82.7318,82.7318,80.7155,80.983,10969051.528193,0
+IBM.US,D,20080612,000000,80.983,82.1873,80.8883,81.3801,10271035.526745,0
+IBM.US,D,20080613,000000,81.7481,83.1534,81.5607,82.8957,9709411.6074941,0
+IBM.US,D,20080616,000000,82.4263,83.5457,81.9169,83.254,9558157.678075,0
+IBM.US,D,20080617,000000,83.454,83.5301,81.9003,82.196,8032703.4140554,0
+IBM.US,D,20080618,000000,81.8437,82.4019,81.2864,81.5695,10067218.981703,0
+IBM.US,D,20080619,000000,81.2768,82.5328,80.4003,82.1483,11521554.839188,0
+IBM.US,D,20080620,000000,81.5695,82.1483,80.5028,80.6336,14647696.85777,0
+IBM.US,D,20080623,000000,80.8064,81.8028,80.4306,81.1225,8904125.7356495,0
+IBM.US,D,20080624,000000,80.8795,81.6241,80.088,81.1225,11495228.958132,0
+IBM.US,D,20080625,000000,81.2768,82.6723,80.9439,81.8671,10853547.391091,0
+IBM.US,D,20080626,000000,81.1069,81.3675,79.3434,79.605,14778285.195986,0
+IBM.US,D,20080627,000000,79.5249,80.1817,77.7136,78.8896,17688280.787586,0
+IBM.US,D,20080630,000000,78.875,78.9863,77.6346,77.8766,12843090.090934,0
+IBM.US,D,20080701,000000,77.2169,78.427,76.6147,78.3616,15325227.610342,0
+IBM.US,D,20080702,000000,77.7887,79.2019,77.6102,78.2591,12317534.63709,0
+IBM.US,D,20080703,000000,78.8115,79.358,77.4628,78.5383,9310762.8442467,0
+IBM.US,D,20080707,000000,78.8457,80.5838,78.6008,79.8196,13897087.500529,0
+IBM.US,D,20080708,000000,79.9983,81.4621,79.2019,81.3987,14935352.091435,0
+IBM.US,D,20080709,000000,81.5372,81.8028,79.1044,79.1044,14457932.668823,0
+IBM.US,D,20080710,000000,79.2722,81.1791,79.2722,80.9283,15301063.787864,0
+IBM.US,D,20080711,000000,79.9085,81.2992,79.2136,80.2383,13456056.241084,0
+IBM.US,D,20080714,000000,81.1537,81.6241,79.6665,79.8518,12658629.605878,0
+IBM.US,D,20080715,000000,79.5181,81.8028,78.7803,80.9439,16300871.402203,0
+IBM.US,D,20080716,000000,80.6893,83.3711,80.3272,82.7552,15065037.693345,0
+IBM.US,D,20080717,000000,83.0461,83.4198,81.4719,83.1212,18659616.857045,0
+IBM.US,D,20080718,000000,82.3941,85.4146,82.3941,85.3463,27878909.253283,0
+IBM.US,D,20080721,000000,85.3121,85.3561,83.8639,84.5383,11836386.431931,0
+IBM.US,D,20080722,000000,83.7702,85.4146,83.6277,85.4146,17381700.880977,0
+IBM.US,D,20080723,000000,85.2701,85.6274,84.3031,85.1092,15569663.190531,0
+IBM.US,D,20080724,000000,84.7841,86.0275,84.631,85.4146,13616423.606053,0
+IBM.US,D,20080725,000000,84.7481,85.3561,84.0923,84.4534,11514154.655747,0
+IBM.US,D,20080728,000000,83.8893,84.4026,82.8879,82.9622,9279012.347966,0
+IBM.US,D,20080729,000000,83.13,84.2182,82.9622,83.8727,9099246.9114466,0
+IBM.US,D,20080730,000000,84.387,84.7481,83.5301,84.672,8864236.2671893,0
+IBM.US,D,20080731,000000,84.1596,85.0906,83.9146,84.0747,8913651.0894682,0
+IBM.US,D,20080801,000000,84.4534,84.9452,82.9806,83.1964,7517554.532218,0
+IBM.US,D,20080804,000000,83.2793,84.1596,82.9622,83.8141,9108481.2583286,0
+IBM.US,D,20080805,000000,84.2426,84.6974,83.5213,84.6808,10607471.310529,0
+IBM.US,D,20080806,000000,84.4114,85.0906,83.9234,84.8525,9517900.3522545,0
+IBM.US,D,20080807,000000,84.3109,85.4048,84.0317,84.7841,10095934.398593,0
+IBM.US,D,20080808,000000,84.4534,85.3375,83.8571,84.631,13030646.111047,0
+IBM.US,D,20080811,000000,84.3968,84.3968,82.6333,83.171,11360595.213624,0
+IBM.US,D,20080812,000000,82.805,83.1047,81.7305,82.2712,10648857.825238,0
+IBM.US,D,20080813,000000,82.2868,83.4462,81.9745,82.6577,8912565.9614891,0
+IBM.US,D,20080814,000000,82.1483,84.2689,82.0174,83.4042,10368117.080338,0
+IBM.US,D,20080815,000000,83.5126,83.5877,82.3453,83.0207,8471515.2332707,0
+IBM.US,D,20080818,000000,83.0959,83.454,81.2768,81.8749,9069944.3573211,0
+IBM.US,D,20080819,000000,81.2426,82.0086,80.1525,80.537,14170782.598608,0
+IBM.US,D,20080820,000000,81.1459,81.4465,80.1525,80.5126,10458251.35565,0
+IBM.US,D,20080821,000000,79.8812,81.1069,79.8578,80.8024,9611159.8781207,0
+IBM.US,D,20080822,000000,81.0171,82.3453,80.6814,82.0906,9115326.0693772,0
+IBM.US,D,20080825,000000,81.7872,82.0906,80.6238,80.7155,8868760.1954498,0
+IBM.US,D,20080826,000000,80.5526,80.7058,79.8196,80.5028,9463815.0735745,0
+IBM.US,D,20080827,000000,80.4481,82.0477,80.2793,81.066,8440206.3707568,0
+IBM.US,D,20080828,000000,81.4963,82.4195,81.2055,81.8671,8291411.6548881,0
+IBM.US,D,20080829,000000,81.2934,81.4621,79.9085,79.9836,10891034.002978,0
+IBM.US,D,20080902,000000,80.7224,81.4719,77.4706,77.7887,17882623.212426,0
+IBM.US,D,20080903,000000,77.7887,77.9469,75.6593,77.7546,17224067.341739,0
+IBM.US,D,20080904,000000,77.5351,78.1264,75.4944,75.5617,15422683.169328,0
+IBM.US,D,20080905,000000,75.0094,75.6115,74.3643,75.1275,13408989.967746,0
+IBM.US,D,20080908,000000,77.5351,77.7292,75.6515,77.0637,15902329.204876,0
+IBM.US,D,20080909,000000,77.3936,77.5975,75.5617,75.5763,12337241.135007,0
+IBM.US,D,20080910,000000,76.4859,78.8115,76.2712,77.5653,18038502.512665,0
+IBM.US,D,20080911,000000,77.5653,78.4338,76.28,78.3187,14818693.148637,0
+IBM.US,D,20080912,000000,77.9537,78.3704,76.7621,78.1645,10097415.050085,0
+IBM.US,D,20080915,000000,75.8028,77.7887,75.6798,75.6798,15119582.025221,0
+IBM.US,D,20080916,000000,74.7244,77.2861,74.4472,76.2458,20586429.117907,0
+IBM.US,D,20080917,000000,75.4173,75.8935,72.6769,73.2459,18356312.82782,0
+IBM.US,D,20080918,000000,74.1876,77.9156,72.9521,75.6369,24303096.96299,0
+IBM.US,D,20080919,000000,78.5744,81.4719,77.209,78.0864,21965773.307517,0
+IBM.US,D,20080922,000000,77.8161,78.9374,76.2273,76.3561,13457477.461583,0
+IBM.US,D,20080923,000000,76.3561,77.6522,75.0026,75.8028,12195170.318854,0
+IBM.US,D,20080924,000000,76.8305,77.6522,75.0767,76.5298,10005536.782497,0
+IBM.US,D,20080925,000000,77.3701,80.1359,76.2888,78.9228,9952274.3156835,0
+IBM.US,D,20080926,000000,77.01,79.5249,76.8841,78.4777,7243459.8119381,0
+IBM.US,D,20080929,000000,77.7985,77.7985,72.2475,75.2026,14420447.081608,0
+IBM.US,D,20080930,000000,76.1023,76.8568,73.4713,76.8568,28864140.903974,0
+IBM.US,D,20081001,000000,75.9033,76.7445,70.7953,72.3685,19989253.168095,0
+IBM.US,D,20081002,000000,71.2843,72.2631,67.7026,68.8181,17438708.525094,0
+IBM.US,D,20081003,000000,69.0923,72.8945,67.6948,67.9671,14668459.792841,0
+IBM.US,D,20081006,000000,66.4993,67.6743,63.471,66.1099,17533811.43645,0
+IBM.US,D,20081007,000000,66.6906,67.4274,61.9184,62.8464,17373857.014424,0
+IBM.US,D,20081008,000000,60.1255,64.0468,59.1203,59.497,27285152.634978,0
+IBM.US,D,20081009,000000,62.6103,62.623,57.9697,58.4763,32405680.979425,0
+IBM.US,D,20081010,000000,57.433,60.2242,54.8712,57.6565,37496852.462114,0
+IBM.US,D,20081013,000000,59.4239,61.5075,57.1295,60.5833,26027042.550043,0
+IBM.US,D,20081014,000000,60.4486,65.0472,60.4486,61.5006,21979238.526378,0
+IBM.US,D,20081015,000000,60.9551,62.6103,57.6292,58.0117,17227104.470475,0
+IBM.US,D,20081016,000000,58.728,60.4486,55.4206,60.1333,24759668.402728,0
+IBM.US,D,20081017,000000,60.2827,63.0163,57.6292,59.6483,23179403.392032,0
+IBM.US,D,20081020,000000,60.5833,61.3074,58.6919,60.7824,14833728.165481,0
+IBM.US,D,20081021,000000,60.5911,60.7502,58.1951,58.3826,14771572.567666,0
+IBM.US,D,20081022,000000,57.1627,57.5511,53.0891,54.9268,21605849.984982,0
+IBM.US,D,20081023,000000,55.2509,56.4356,53.2228,55.4206,18788631.298589,0
+IBM.US,D,20081024,000000,52.0849,55.3952,51.7864,53.9265,18700808.684014,0
+IBM.US,D,20081027,000000,52.7398,55.5193,51.9151,52.3397,16899356.88323,0
+IBM.US,D,20081028,000000,53.4824,57.5658,52.248,57.3462,21620800.978697,0
+IBM.US,D,20081029,000000,57.6506,59.7898,56.6679,57.9513,19316985.13252,0
+IBM.US,D,20081030,000000,59.7976,60.7112,58.4119,59.5869,18315110.754127,0
+IBM.US,D,20081031,000000,59.7244,61.889,58.4968,61.0859,15990330.112433,0
+IBM.US,D,20081103,000000,60.8702,62.2042,60.5618,60.8946,11698194.000482,0
+IBM.US,D,20081104,000000,62.2638,62.2638,60.4934,61.3659,15482460.502705,0
+IBM.US,D,20081105,000000,61.0566,61.3659,58.9359,59.093,13250006.935073,0
+IBM.US,D,20081106,000000,57.6096,58.3679,55.3758,55.9496,18727472.706935,0
+IBM.US,D,20081107,000000,56.3614,56.9733,55.3552,56.6835,12065854.623649,0
+IBM.US,D,20081110,000000,57.8136,57.8848,54.3647,55.1074,14740360.02435,0
+IBM.US,D,20081111,000000,54.6984,55.3816,52.7271,54.3647,15239609.065911,0
+IBM.US,D,20081112,000000,53.0423,54.1422,52.283,52.3913,17297835.550874,0
+IBM.US,D,20081113,000000,52.3114,55.447,49.5407,55.3309,22986470.916294,0
+IBM.US,D,20081114,000000,54.2925,56.1116,52.2342,52.7837,18299031.596196,0
+IBM.US,D,20081117,000000,52.1679,52.3913,50.7011,50.9089,15706041.951987,0
+IBM.US,D,20081118,000000,51.9932,53.1731,50.5928,52.6178,19817726.096969,0
+IBM.US,D,20081119,000000,52.5172,53.2228,49.7583,49.9165,19185120.052602,0
+IBM.US,D,20081120,000000,49.2792,51.5052,46.3279,47.137,26836951.743362,0
+IBM.US,D,20081121,000000,47.7948,50.5782,45.6644,49.1991,30139209.315685,0
+IBM.US,D,20081124,000000,49.7642,53.9402,49.2792,52.4919,22864648.649712,0
+IBM.US,D,20081125,000000,53.463,54.1422,51.394,52.9906,19054425.148465,0
+IBM.US,D,20081126,000000,52.248,53.7392,51.6527,53.661,12541783.148047,0
+IBM.US,D,20081128,000000,53.2228,53.8123,52.6295,53.6161,5948828.356434,0
+IBM.US,D,20081201,000000,53.1878,53.457,50.4551,50.5274,15622505.541696,0
+IBM.US,D,20081202,000000,51.1188,52.5622,50.0258,52.4587,14162155.882407,0
+IBM.US,D,20081203,000000,51.6565,53.2228,50.585,53.0052,14849588.043537,0
+IBM.US,D,20081204,000000,52.5827,53.1077,50.054,50.8807,16610571.436004,0
+IBM.US,D,20081205,000000,50.4493,53.5479,49.4831,52.9516,17064159.029968,0
+IBM.US,D,20081208,000000,54.2544,56.4288,53.701,55.7563,17011233.680346,0
+IBM.US,D,20081209,000000,55.0742,56.132,54.0124,54.3305,14239890.598063,0
+IBM.US,D,20081210,000000,55.16,55.8403,53.7655,54.4448,12458960.934357,0
+IBM.US,D,20081211,000000,53.5479,54.4448,52.4129,52.9447,16256720.321595,0
+IBM.US,D,20081212,000000,51.6955,54.4955,51.2886,54.0124,15798430.506388,0
+IBM.US,D,20081215,000000,54.2124,54.8907,52.5622,54.3842,13466634.958041,0
+IBM.US,D,20081216,000000,54.6057,57.0592,54.4506,56.7703,17593352.070522,0
+IBM.US,D,20081217,000000,56.1399,57.3394,55.6266,56.4004,13075206.035909,0
+IBM.US,D,20081218,000000,56.3566,56.9255,54.5111,55.1913,12210630.574708,0
+IBM.US,D,20081219,000000,55.9935,55.9935,54.5169,54.878,19935359.503137,0
+IBM.US,D,20081222,000000,54.7131,54.8293,52.7759,53.8689,10780521.04471,0
+IBM.US,D,20081223,000000,54.1061,54.4086,52.65,52.9564,9695368.4734489,0
+IBM.US,D,20081224,000000,52.9242,53.3673,52.5104,52.9037,3682460.1845969,0
+IBM.US,D,20081226,000000,53.1731,53.746,52.9242,53.4376,4720032.0970195,0
+IBM.US,D,20081229,000000,53.6952,53.6952,52.3543,53.3839,9226938.5010357,0
+IBM.US,D,20081230,000000,53.7655,54.9552,53.5625,54.8966,8778609.5253803,0
+IBM.US,D,20081231,000000,54.8644,55.8481,54.8644,55.2977,10147872.988779,0
+IBM.US,D,20090102,000000,55.1181,57.5511,55.1181,57.4057,11502887.358996,0
+IBM.US,D,20090105,000000,56.783,57.6028,56.6259,57.0436,12656061.777063,0
+IBM.US,D,20090106,000000,57.2369,59.4024,56.7469,58.6285,14687604.770331,0
+IBM.US,D,20090107,000000,57.7073,58.3464,57.2427,57.6819,12868020.368302,0
+IBM.US,D,20090108,000000,57.6935,57.9131,56.4931,57.2798,11006457.190967,0
+IBM.US,D,20090109,000000,57.1939,57.4925,55.3552,55.652,11323798.206204,0
+IBM.US,D,20090112,000000,55.568,56.9002,55.4694,56.3136,12285550.515522,0
+IBM.US,D,20090113,000000,56.176,56.8924,55.7105,56.0735,11653867.700908,0
+IBM.US,D,20090114,000000,55.324,55.7319,53.948,54.6604,14412987.467172,0
+IBM.US,D,20090115,000000,54.9356,55.7378,54.0446,55.2713,17859363.150928,0
+IBM.US,D,20090116,000000,55.5924,56.336,54.5882,55.7963,17113348.424338,0
+IBM.US,D,20090120,000000,55.691,55.7963,53.7196,53.865,20776348.032372,0
+IBM.US,D,20090121,000000,56.6971,60.1851,56.5079,60.069,37895288.09352,0
+IBM.US,D,20090122,000000,59.0228,59.621,57.8917,59.1779,18797194.485107,0
+IBM.US,D,20090123,000000,58.082,59.5927,57.6935,58.6217,13269139.616495,0
+IBM.US,D,20090126,000000,58.9857,60.8868,58.8178,60.1851,14976239.590728,0
+IBM.US,D,20090127,000000,60.2983,60.4271,59.4619,60.2242,13271696.173916,0
+IBM.US,D,20090128,000000,60.9083,62.38,60.392,62.3019,20403693.156353,0
+IBM.US,D,20090129,000000,61.488,62.1428,60.4612,60.7824,13838017.191048,0
+IBM.US,D,20090130,000000,60.5979,61.4216,59.9548,60.2182,14513383.835696,0
+IBM.US,D,20090202,000000,59.5254,60.3549,58.9291,59.744,15060034.218442,0
+IBM.US,D,20090203,000000,59.8367,61.5855,59.2414,61.4216,13492396.244654,0
+IBM.US,D,20090204,000000,61.5933,62.3575,60.3305,60.9922,15506719.619708,0
+IBM.US,D,20090205,000000,60.5345,61.2362,59.9362,60.717,17688425.266383,0
+IBM.US,D,20090206,000000,60.7824,63.8009,60.2182,63.1685,19870534.633948,0
+IBM.US,D,20090209,000000,63.0289,63.7228,62.2345,63.6116,12427827.29081,0
+IBM.US,D,20090210,000000,62.7996,63.6116,61.0791,61.2811,20600619.804765,0
+IBM.US,D,20090211,000000,61.4216,62.9284,61.1045,62.5225,16380647.265106,0
+IBM.US,D,20090212,000000,62.0286,62.5507,60.5784,62.4658,15091976.328445,0
+IBM.US,D,20090213,000000,62.2804,62.5381,61.4821,61.6578,10256010.756625,0
+IBM.US,D,20090217,000000,60.271,60.7716,59.4619,59.5751,13538589.497182,0
+IBM.US,D,20090218,000000,59.9021,60.6115,59.4239,60.1255,12883172.197789,0
+IBM.US,D,20090219,000000,59.8299,60.555,58.1161,58.4323,19208619.88742,0
+IBM.US,D,20090220,000000,57.8526,59.0696,57.3862,58.3406,18872788.660302,0
+IBM.US,D,20090223,000000,58.6743,58.6919,55.3162,55.4353,20435845.32418,0
+IBM.US,D,20090224,000000,55.6032,57.2153,55.2567,56.7703,19656335.084361,0
+IBM.US,D,20090225,000000,56.5079,57.2427,54.4378,56.4405,19190765.997045,0
+IBM.US,D,20090226,000000,57.0641,59.2638,56.7225,58.4557,26515664.71505,0
+IBM.US,D,20090227,000000,57.8985,61.2899,57.8272,60.47,32434698.674648,0
+IBM.US,D,20090302,000000,59.9021,60.3842,58.3094,58.5114,23180489.544683,0
+IBM.US,D,20090303,000000,59.2414,59.2521,57.2866,57.6682,20893332.820966,0
+IBM.US,D,20090304,000000,58.4557,59.9489,57.5579,58.7984,23419596.828846,0
+IBM.US,D,20090305,000000,57.9053,59.2414,57.1753,57.4789,22694303.025764,0
+IBM.US,D,20090306,000000,57.4711,57.9844,55.0673,56.38,23113779.278438,0
+IBM.US,D,20090309,000000,55.652,57.0299,54.5472,54.8497,20016871.160938,0
+IBM.US,D,20090310,000000,55.9213,57.3296,54.9552,57.3296,24221767.696861,0
+IBM.US,D,20090311,000000,57.4984,58.8325,56.9791,58.2255,17995429.387328,0
+IBM.US,D,20090312,000000,58.2089,59.5254,57.4847,59.3965,18003536.594666,0
+IBM.US,D,20090313,000000,59.3965,59.5624,58.6685,59.3711,13867980.658815,0
+IBM.US,D,20090316,000000,60.2182,61.1045,59.4932,59.9362,17953345.070774,0
+IBM.US,D,20090317,000000,59.8621,61.0468,59.4307,61.0468,17487578.221702,0
+IBM.US,D,20090318,000000,58.7798,61.0419,58.7456,60.4135,27327250.272273,0
+IBM.US,D,20090319,000000,61.001,61.3377,60.1255,60.8809,15066669.996339,0
+IBM.US,D,20090320,000000,61.2088,62.421,60.5687,60.7824,18559329.103786,0
+IBM.US,D,20090323,000000,61.5651,64.8548,61.5651,64.8548,18883357.130535,0
+IBM.US,D,20090324,000000,64.1854,65.4092,64.0771,64.5894,14225848.488691,0
+IBM.US,D,20090325,000000,64.6977,65.6093,63.1353,64.3572,18289297.209226,0
+IBM.US,D,20090326,000000,64.6977,65.1799,64.2263,64.9037,17406705.959424,0
+IBM.US,D,20090327,000000,63.0729,63.0787,60.9424,61.8607,23963515.435207,0
+IBM.US,D,20090330,000000,60.4486,62.2472,60.3169,62.1028,16685740.37219,0
+IBM.US,D,20090331,000000,62.3926,64.8266,62.3204,63.6633,22147849.380102,0
+IBM.US,D,20090401,000000,63.1626,64.3913,62.8776,64.1356,18461090.695153,0
+IBM.US,D,20090402,000000,65.1457,67.0126,64.6412,66.2436,24652082.933259,0
+IBM.US,D,20090403,000000,65.5254,67.4489,65.5146,67.1629,16676550.086217,0
+IBM.US,D,20090406,000000,66.2954,66.9229,65.7039,66.7306,13417994.788031,0
+IBM.US,D,20090407,000000,65.8162,66.0308,64.7349,64.8842,13324395.070956,0
+IBM.US,D,20090408,000000,65.3438,66.7228,65.0472,66.4856,11085407.167987,0
+IBM.US,D,20090409,000000,67.0263,67.3142,65.8669,66.8223,12196539.281064,0
+IBM.US,D,20090413,000000,65.8893,66.7892,65.0734,65.6717,11856754.868163,0
+IBM.US,D,20090414,000000,65.0998,65.6717,64.567,65.2247,9547910.9549483,0
+IBM.US,D,20090415,000000,64.5416,65.0891,63.3646,64.9505,12425596.579184,0
+IBM.US,D,20090416,000000,65.5312,66.9648,65.1681,66.6447,14090784.381812,0
+IBM.US,D,20090417,000000,66.4808,67.0438,65.5048,66.5412,15541805.424366,0
+IBM.US,D,20090420,000000,65.8971,66.4856,65.1837,65.9879,19010108.070941,0
+IBM.US,D,20090421,000000,64.6607,67.3357,64.5231,67.2224,23148626.334448,0
+IBM.US,D,20090422,000000,66.4769,68.2404,66.4027,67.3787,18446160.194884,0
+IBM.US,D,20090423,000000,67.444,67.5299,65.577,66.6389,14357623.397446,0
+IBM.US,D,20090424,000000,66.4769,66.7433,65.377,65.7576,15448396.296343,0
+IBM.US,D,20090427,000000,65.4483,66.8145,65.2384,65.6717,13104498.343312,0
+IBM.US,D,20090428,000000,65.2843,67.5016,65.2111,66.9785,16893212.948043,0
+IBM.US,D,20090429,000000,67.0068,68.9918,66.8018,68.3585,14868106.946243,0
+IBM.US,D,20090430,000000,68.6942,69.6828,67.5797,67.8149,16214243.555544,0
+IBM.US,D,20090501,000000,68.1867,68.8972,67.6382,68.7332,9482924.1875336,0
+IBM.US,D,20090504,000000,69.1616,70.1404,68.7332,69.7755,12655075.017626,0
+IBM.US,D,20090505,000000,69.6496,70.1795,69.3227,69.5519,10273174.017862,0
+IBM.US,D,20090506,000000,69.1431,69.3149,68.1427,68.739,11461660.693168,0
+IBM.US,D,20090507,000000,68.7596,68.8581,66.9073,67.4059,12947635.357653,0
+IBM.US,D,20090508,000000,68.0588,68.1672,65.5927,66.6837,17606452.50604,0
+IBM.US,D,20090511,000000,66.4203,68.255,66.3305,67.6079,12560649.414668,0
+IBM.US,D,20090512,000000,67.6626,68.5839,67.2624,68.2921,12117264.482921,0
+IBM.US,D,20090513,000000,67.5923,67.7416,66.592,67.1893,12483233.372101,0
+IBM.US,D,20090514,000000,66.837,67.488,66.2105,66.3969,14374764.115892,0
+IBM.US,D,20090515,000000,66.2954,67.7212,66.0806,66.6037,12734862.151925,0
+IBM.US,D,20090518,000000,67.0185,68.8015,66.9785,68.7176,11279571.299843,0
+IBM.US,D,20090519,000000,68.5487,69.7247,68.3341,69.3227,10773346.289177,0
+IBM.US,D,20090520,000000,69.3227,69.6379,68.211,68.3643,10779667.492674,0
+IBM.US,D,20090521,000000,67.7212,67.8412,66.8458,67.5592,11245402.576905,0
+IBM.US,D,20090522,000000,67.4576,67.8793,66.8545,66.9463,8517140.8173373,0
+IBM.US,D,20090526,000000,66.5725,69.4066,66.3744,69.0045,10969919.425641,0
+IBM.US,D,20090527,000000,68.5565,69.0991,67.6157,67.6313,10835251.866948,0
+IBM.US,D,20090528,000000,67.9017,69.0797,67.4645,68.7879,9325709.7392717,0
+IBM.US,D,20090529,000000,68.6415,69.9746,68.2989,69.8321,10452299.034186,0
+IBM.US,D,20090601,000000,70.2635,71.4072,70.0927,71.2052,11751756.696282,0
+IBM.US,D,20090602,000000,70.6412,71.4951,70.0849,70.1854,10720864.622667,0
+IBM.US,D,20090603,000000,69.9999,70.0467,69.0601,69.9677,11700722.891749,0
+IBM.US,D,20090604,000000,69.7618,70.2176,69.3841,69.8653,8322819.9106164,0
+IBM.US,D,20090605,000000,70.5259,71.2267,70.1404,70.4606,11665766.195803,0
+IBM.US,D,20090608,000000,70.0673,70.9417,69.3149,70.6246,9685168.8852485,0
+IBM.US,D,20090609,000000,71.0559,71.7087,70.9505,71.0491,13067335.527875,0
+IBM.US,D,20090610,000000,71.7547,71.7869,70.3376,71.1915,11317134.762154,0
+IBM.US,D,20090611,000000,71.4579,72.6973,71.3272,71.8747,13902067.407969,0
+IBM.US,D,20090612,000000,71.2267,71.7869,70.7953,71.0998,11035476.935534,0
+IBM.US,D,20090615,000000,70.7192,71.5175,70.4606,70.7114,13039397.837269,0
+IBM.US,D,20090616,000000,71.2774,71.7087,70.485,70.5181,11005233.732226,0
+IBM.US,D,20090617,000000,70.6099,70.8812,70.2244,70.3005,11208822.800014,0
+IBM.US,D,20090618,000000,70.2557,70.6558,69.7247,69.8653,9446607.7514276,0
+IBM.US,D,20090619,000000,69.8506,70.0771,69.3149,69.5745,20636160.56393,0
+IBM.US,D,20090622,000000,69.1069,69.5676,68.4834,68.6736,11099341.686767,0
+IBM.US,D,20090623,000000,68.8259,68.9059,68.1945,68.62,7841940.1696041,0
+IBM.US,D,20090624,000000,69.2446,69.9619,68.1496,68.4306,9733193.227199,0
+IBM.US,D,20090625,000000,68.1379,70.1658,68.01,69.6828,10498928.797119,0
+IBM.US,D,20090626,000000,69.9746,69.9746,69.0221,69.434,7856371.6544559,0
+IBM.US,D,20090629,000000,69.6447,69.7677,69.0923,69.5345,7125401.1667607,0
+IBM.US,D,20090630,000000,69.4408,69.6691,68.211,68.6063,11433881.826771,0
+IBM.US,D,20090701,000000,68.9918,69.8253,68.8103,68.8835,8427529.1249043,0
+IBM.US,D,20090702,000000,68.2032,68.2745,66.8419,66.8419,10689862.137174,0
+IBM.US,D,20090706,000000,66.7355,67.1697,66.0114,66.7892,9926987.4523513,0
+IBM.US,D,20090707,000000,66.5862,66.9932,65.7244,65.8298,10173904.788882,0
+IBM.US,D,20090708,000000,65.8971,66.4769,65.377,66.1529,11233186.433593,0
+IBM.US,D,20090709,000000,66.4388,67.5299,66.2632,67.0722,9364832.752842,0
+IBM.US,D,20090710,000000,66.3422,66.837,65.577,66.2514,11362816.703198,0
+IBM.US,D,20090713,000000,66.5481,68.1007,65.8298,68.0823,14447039.377467,0
+IBM.US,D,20090714,000000,67.9486,68.0823,67.3591,67.8412,8238025.2027253,0
+IBM.US,D,20090715,000000,68.8259,70.4479,68.7264,70.4479,13222101.00931,0
+IBM.US,D,20090716,000000,70.1932,72.9111,70.1658,72.6973,22793290.469857,0
+IBM.US,D,20090717,000000,74.5156,75.9091,74.3584,75.8457,30720035.594076,0
+IBM.US,D,20090720,000000,75.2552,76.7933,75.1645,76.5152,16251677.909144,0
+IBM.US,D,20090721,000000,76.1258,76.9085,75.8174,76.9085,12634617.434903,0
+IBM.US,D,20090722,000000,76.3307,77.0031,75.6115,75.9374,13413034.349365,0
+IBM.US,D,20090723,000000,75.5881,77.5351,75.5881,76.9163,12877006.744484,0
+IBM.US,D,20090724,000000,76.6596,77.6346,76.6323,77.2861,9531676.0468262,0
+IBM.US,D,20090727,000000,76.8489,77.4872,76.5903,77.2861,7714779.3602731,0
+IBM.US,D,20090728,000000,76.6323,77.2169,76.439,77.0539,8801028.3309094,0
+IBM.US,D,20090729,000000,76.4538,77.0539,76.2458,77.0383,7763101.8818667,0
+IBM.US,D,20090730,000000,77.5351,78.4338,77.3096,77.4394,10327398.651977,0
+IBM.US,D,20090731,000000,77.2393,78.1801,77.2393,77.4941,8111433.0865278,0
+IBM.US,D,20090803,000000,78.1108,78.8194,77.9781,78.7979,9296297.5452086,0
+IBM.US,D,20090804,000000,78.4192,78.7101,78.1957,78.5842,7599509.8731307,0
+IBM.US,D,20090805,000000,77.859,78.1801,77.4394,77.8307,7648762.7971842,0
+IBM.US,D,20090806,000000,77.738,77.7887,76.6742,77.1242,9136476.3305833,0
+IBM.US,D,20090807,000000,77.6053,78.7891,77.6053,78.4066,8771336.4013049,0
+IBM.US,D,20090810,000000,77.6522,78.3089,77.5185,77.9859,6057841.1944352,0
+IBM.US,D,20090811,000000,77.5565,77.8522,77.0783,77.4023,7373050.1193225,0
+IBM.US,D,20090812,000000,77.2715,78.8194,77.1564,78.3792,9571755.0796643,0
+IBM.US,D,20090813,000000,78.3704,78.6944,77.939,78.5676,8354257.8818416,0
+IBM.US,D,20090814,000000,78.3792,78.67,77.2783,77.902,7299714.3219042,0
+IBM.US,D,20090817,000000,76.6664,77.1622,76.3561,76.7797,8141678.3391811,0
+IBM.US,D,20090818,000000,76.7533,77.5351,76.7006,77.2861,6523399.010356,0
+IBM.US,D,20090819,000000,76.4538,78.0327,76.2888,77.902,7363020.626726,0
+IBM.US,D,20090820,000000,77.8073,78.468,77.5975,78.1576,7368781.334468,0
+IBM.US,D,20090821,000000,78.6164,78.8594,77.8942,78.7803,12642554.546637,0
+IBM.US,D,20090824,000000,78.7979,79.4303,78.2591,78.4066,9684556.1312055,0
+IBM.US,D,20090825,000000,78.349,78.9452,77.9937,78.0737,7079616.7584856,0
+IBM.US,D,20090826,000000,77.939,78.7491,77.209,78.5041,6872166.7254223,0
+IBM.US,D,20090827,000000,78.0083,78.5744,77.4336,78.4837,6630282.5792915,0
+IBM.US,D,20090828,000000,78.916,78.9941,77.3876,77.6824,9490397.12271,0
+IBM.US,D,20090831,000000,76.9338,77.5819,76.8227,77.5741,8277243.5108207,0
+IBM.US,D,20090901,000000,77.3096,78.1498,76.5474,76.6664,9594036.5791035,0
+IBM.US,D,20090902,000000,76.439,77.0246,76.2116,76.2712,7597071.1530264,0
+IBM.US,D,20090903,000000,76.5845,76.7006,75.6593,76.4322,7512596.142897,0
+IBM.US,D,20090904,000000,76.5981,77.209,76.3561,77.1778,5253307.4320681,0
+IBM.US,D,20090908,000000,77.5028,77.6522,76.6323,76.969,8823471.728574,0
+IBM.US,D,20090909,000000,76.8987,77.3096,76.3161,76.725,7986805.2671537,0
+IBM.US,D,20090910,000000,76.8714,77.418,76.7172,77.3096,7441402.9352844,0
+IBM.US,D,20090911,000000,77.4023,78.349,77.1876,77.5741,8969961.9564114,0
+IBM.US,D,20090914,000000,76.8763,78.1801,76.8392,78.1108,7242300.9075526,0
+IBM.US,D,20090915,000000,78.0405,78.4963,77.6444,78.4192,9944554.4344799,0
+IBM.US,D,20090916,000000,78.5217,80.1437,78.388,80.0295,17079915.416119,0
+IBM.US,D,20090917,000000,79.6108,80.6639,79.5406,80.0714,12773168.501662,0
+IBM.US,D,20090918,000000,80.4735,80.7292,79.9085,80.2335,15121918.278094,0
+IBM.US,D,20090921,000000,79.5308,80.2071,79.4303,79.8724,6871323.420109,0
+IBM.US,D,20090922,000000,80.2159,80.2335,79.5025,79.9007,8469188.2024486,0
+IBM.US,D,20090923,000000,79.685,80.6336,79.3102,79.3902,8425100.6515233,0
+IBM.US,D,20090924,000000,79.2917,79.9241,79.1044,79.4791,8258028.8556134,0
+IBM.US,D,20090925,000000,79.0165,79.9241,78.916,79.5659,7895782.6009461,0
+IBM.US,D,20090928,000000,79.1756,80.1437,78.1576,78.4066,12552047.290603,0
+IBM.US,D,20090929,000000,78.427,78.8115,77.9224,78.0649,10271263.003998,0
+IBM.US,D,20090930,000000,78.3001,78.8526,77.2315,78.592,11769651.573551,0
+IBM.US,D,20091001,000000,78.4495,78.592,77.2393,77.4706,10756424.850606,0
+IBM.US,D,20091002,000000,77.1398,78.6242,77.0383,78.1957,11539367.742673,0
+IBM.US,D,20091005,000000,78.1264,78.9628,77.619,78.6788,8633746.4771755,0
+IBM.US,D,20091006,000000,79.0956,79.8909,78.9863,79.7387,10130517.089146,0
+IBM.US,D,20091007,000000,79.5962,80.7058,79.4791,80.6639,8936612.971323,0
+IBM.US,D,20091008,000000,80.5194,80.7936,80.0461,80.3584,9889689.3801698,0
+IBM.US,D,20091009,000000,80.4549,82.7962,80.3672,82.7464,19933736.422194,0
+IBM.US,D,20091012,000000,82.4107,83.5301,82.2536,83.4852,11755054.091784,0
+IBM.US,D,20091013,000000,82.9368,83.6862,82.9221,83.4706,11533220.733468,0
+IBM.US,D,20091014,000000,83.9058,84.5041,83.171,84.3343,14502679.084045,0
+IBM.US,D,20091015,000000,83.8141,84.0923,83.005,84.0747,18047189.684531,0
+IBM.US,D,20091016,000000,80.9019,81.2864,79.6752,79.9163,29245940.980384,0
+IBM.US,D,20091019,000000,79.9983,81.0494,79.9007,80.8561,11382421.758556,0
+IBM.US,D,20091020,000000,81.0494,81.1459,79.8196,80.6961,13360775.036746,0
+IBM.US,D,20091021,000000,80.2793,81.5372,79.4166,79.4205,10912092.043676,0
+IBM.US,D,20091022,000000,79.3356,80.8064,79.0565,80.617,9172000.6949915,0
+IBM.US,D,20091023,000000,80.7702,80.8561,78.8526,79.0721,10319275.049882,0
+IBM.US,D,20091026,000000,79.2477,80.4647,78.5461,78.9228,9952259.9702712,0
+IBM.US,D,20091027,000000,78.9785,80.253,78.2826,79.2722,14376284.729604,0
+IBM.US,D,20091028,000000,79.1366,79.9475,78.7667,79.8196,13364894.219443,0
+IBM.US,D,20091029,000000,80.2627,80.8288,79.8909,80.7224,9640664.2926919,0
+IBM.US,D,20091030,000000,80.5838,81.6583,79.1424,79.2477,11737332.384137,0
+IBM.US,D,20091102,000000,79.3502,80.093,78.5217,79.2068,10700056.602013,0
+IBM.US,D,20091103,000000,78.5285,79.645,78.5285,79.6294,8679725.5731899,0
+IBM.US,D,20091104,000000,79.7933,80.5028,79.6294,79.6918,9669380.7342548,0
+IBM.US,D,20091105,000000,80.2383,81.1459,80.1437,80.8795,10179213.616134,0
+IBM.US,D,20091106,000000,80.5126,81.1459,80.3125,81.1459,7567908.9790076,0
+IBM.US,D,20091109,000000,81.4231,82.7962,81.1459,82.7962,11786601.702948,0
+IBM.US,D,20091110,000000,82.3112,83.495,82.2458,83.3789,9797825.4579935,0
+IBM.US,D,20091111,000000,83.1388,83.6453,82.7552,83.5877,9935317.0135811,0
+IBM.US,D,20091112,000000,83.1778,83.8727,82.8704,82.9622,8125120.6592805,0
+IBM.US,D,20091113,000000,83.0549,83.9644,82.971,83.4794,7579860.7568627,0
+IBM.US,D,20091116,000000,83.5701,84.2689,83.4794,84.2513,11891175.660491,0
+IBM.US,D,20091117,000000,83.7204,84.5295,83.694,84.5119,11797089.224068,0
+IBM.US,D,20091118,000000,84.1245,84.3343,83.8141,84.2006,6039474.9679028,0
+IBM.US,D,20091119,000000,83.6365,83.9908,83.1115,83.8063,8079151.8099891,0
+IBM.US,D,20091120,000000,83.5701,83.8893,83.0793,83.4198,8147929.8649607,0
+IBM.US,D,20091123,000000,83.898,84.7237,83.8727,84.2426,10658940.600794,0
+IBM.US,D,20091124,000000,84.0317,84.3197,83.5457,84.0405,7330374.5668441,0
+IBM.US,D,20091125,000000,84.0161,84.2601,83.5213,83.6365,6038681.8715328,0
+IBM.US,D,20091127,000000,81.8749,83.1876,81.6339,82.5913,5051685.7351193,0
+IBM.US,D,20091130,000000,82.2136,83.171,82.0906,83.0129,9592386.8566801,0
+IBM.US,D,20091201,000000,83.6365,84.3694,83.3467,84.0483,10012241.213438,0
+IBM.US,D,20091202,000000,83.6638,84.3694,83.5613,83.6053,6997703.4291377,0
+IBM.US,D,20091203,000000,83.8385,84.4202,83.6277,83.8141,8762487.3312126,0
+IBM.US,D,20091204,000000,84.3772,84.6974,82.7962,83.6277,10757977.229159,0
+IBM.US,D,20091207,000000,83.3613,83.7965,83.1622,83.4852,6307598.9226166,0
+IBM.US,D,20091208,000000,83.4286,83.6784,82.9045,83.3037,8140920.0816698,0
+IBM.US,D,20091209,000000,83.2452,84.3694,82.8704,84.3694,9241089.2256738,0
+IBM.US,D,20091210,000000,84.184,85.0633,84.1508,84.9735,10754605.032578,0
+IBM.US,D,20091211,000000,84.7569,85.2614,84.5715,85.2009,10040657.426014,0
+IBM.US,D,20091214,000000,85.1862,85.4048,85.158,85.3814,7916171.5306238,0
+IBM.US,D,20091215,000000,85.0565,85.3287,84.0483,84.428,11963959.159532,0
+IBM.US,D,20091216,000000,84.5968,85.158,84.3343,84.5715,9698611.5613185,0
+IBM.US,D,20091217,000000,84.0923,84.4797,83.5379,83.694,8993977.2014037,0
+IBM.US,D,20091218,000000,84.0669,84.3694,83.454,84.0317,13859917.512387,0
+IBM.US,D,20091221,000000,83.9644,84.7237,83.8815,84.5295,7253629.6846415,0
+IBM.US,D,20091222,000000,85.0233,85.4048,84.8681,85.3814,8424032.9429735,0
+IBM.US,D,20091223,000000,85.2175,85.4146,84.9452,85.4146,6281917.560444,0
+IBM.US,D,20091224,000000,85.3463,85.7699,85.0721,85.7699,6491292.9527828,0
+IBM.US,D,20091228,000000,86.0607,86.9253,85.888,86.9253,8818843.2837377,0
+IBM.US,D,20091229,000000,86.899,86.9693,86.613,86.6462,6368167.3030191,0
+IBM.US,D,20091230,000000,86.2159,87.1947,85.8636,87.1254,5885416.5103639,0
+IBM.US,D,20091231,000000,86.9849,87.2835,85.9065,86.0011,6427757.1213629,0
+IBM.US,D,20100104,000000,86.1993,87.3694,85.9758,87.021,9368115.8029319,0
+IBM.US,D,20100105,000000,86.5087,86.6462,85.4897,85.9758,10412365.504817,0
+IBM.US,D,20100106,000000,85.8636,86.4072,85.2955,85.4146,8531047.6699649,0
+IBM.US,D,20100107,000000,85.3375,85.5854,84.6974,85.1326,8890255.7712251,0
+IBM.US,D,20100108,000000,84.7929,86.0187,84.7841,85.9758,6378751.1433368,0
+IBM.US,D,20100111,000000,86.1134,86.1134,84.5471,85.0721,8721428.7116436,0
+IBM.US,D,20100112,000000,84.7773,86.2841,84.7481,85.7367,12299272.927133,0
+IBM.US,D,20100113,000000,85.6703,86.1466,84.8525,85.5757,9823392.0568673,0
+IBM.US,D,20100114,000000,85.7601,87.2045,85.3629,86.9253,10822220.084475,0
+IBM.US,D,20100115,000000,86.7517,87.3167,86.1212,86.5964,12927203.391738,0
+IBM.US,D,20100119,000000,86.4853,88.2145,86.4403,88.1433,21024222.412843,0
+IBM.US,D,20100120,000000,85.7133,86.1729,84.7305,85.5854,23122694.952231,0
+IBM.US,D,20100121,000000,85.7211,85.8714,84.1342,84.7481,14623783.055336,0
+IBM.US,D,20100122,000000,84.5471,84.6974,82.359,82.4595,15347942.546169,0
+IBM.US,D,20100125,000000,83.0129,83.3711,82.5991,82.8801,8733718.6313619,0
+IBM.US,D,20100126,000000,82.7386,83.9234,82.3853,82.6333,10859499.712555,0
+IBM.US,D,20100127,000000,82.6723,83.4198,82.1483,83.0129,13270226.793819,0
+IBM.US,D,20100128,000000,83.4794,83.4852,80.8473,81.307,14635398.740673,0
+IBM.US,D,20100129,000000,81.6749,82.1483,80.088,80.4237,17611988.810545,0
+IBM.US,D,20100201,000000,80.9693,82.1053,80.6639,81.9169,11022236.11991,0
+IBM.US,D,20100202,000000,82.1483,82.6645,81.4319,82.4674,8979360.2508634,0
+IBM.US,D,20100203,000000,82.237,82.8567,82.1707,82.5591,6357127.4835223,0
+IBM.US,D,20100204,000000,82.2536,82.4107,80.7351,80.8064,13890736.581536,0
+IBM.US,D,20100205,000000,80.8376,81.2992,80.0383,81.1615,13114367.987026,0
+IBM.US,D,20100208,000000,80.9019,80.9605,79.9915,80.0714,8703102.4473313,0
+IBM.US,D,20100209,000000,80.5916,81.5929,80.4735,80.9517,9199451.6662481,0
+IBM.US,D,20100210,000000,80.7614,81.2611,80.3047,80.6893,7943223.9043509,0
+IBM.US,D,20100211,000000,80.5526,81.5929,80.1905,81.2992,7745263.3615753,0
+IBM.US,D,20100212,000000,80.8132,81.4963,79.9007,81.4719,12202588.946398,0
+IBM.US,D,20100216,000000,82.0906,82.2712,81.5372,82.2712,10314751.121621,0
+IBM.US,D,20100217,000000,82.4595,83.1212,82.2614,83.0129,8859611.9210422,0
+IBM.US,D,20100218,000000,82.8879,84.0923,82.7962,83.9732,8408307.2969908,0
+IBM.US,D,20100219,000000,83.6784,84.1342,83.3545,83.5877,9593051.8690111,0
+IBM.US,D,20100222,000000,83.6453,83.7204,82.9963,83.3467,5795297.6051362,0
+IBM.US,D,20100223,000000,83.0959,83.8727,82.7962,83.0793,6992470.4276369,0
+IBM.US,D,20100224,000000,83.4706,84.2855,83.3125,83.8385,7278029.181751,0
+IBM.US,D,20100225,000000,82.8479,83.6189,82.5006,83.5126,8612304.1843603,0
+IBM.US,D,20100226,000000,83.4628,84.0923,83.2627,83.5613,7281285.5903607,0
+IBM.US,D,20100301,000000,83.7702,84.6466,83.7526,84.4865,6966961.2104128,0
+IBM.US,D,20100302,000000,84.5715,84.8105,83.5379,83.7116,9151923.2656969,0
+IBM.US,D,20100303,000000,83.9146,84.1079,83.2286,83.3613,9722601.189503,0
+IBM.US,D,20100304,000000,83.5126,83.5126,82.4351,83.254,9180834.3949991,0
+IBM.US,D,20100305,000000,83.5701,83.8141,83.4852,83.6277,9344767.6196152,0
+IBM.US,D,20100308,000000,83.5028,83.7702,83.0207,83.0549,9434912.1416507,0
+IBM.US,D,20100309,000000,82.971,82.9806,82.2536,82.4849,11458430.926038,0
+IBM.US,D,20100310,000000,82.7884,83.0207,82.2614,82.5328,10526160.4885,0
+IBM.US,D,20100311,000000,82.5991,83.9732,82.5991,83.8385,12065380.200368,0
+IBM.US,D,20100312,000000,84.0317,84.3538,83.7799,84.0483,7867327.450823,0
+IBM.US,D,20100315,000000,83.694,84.3343,83.6365,83.9908,6845208.621548,0
+IBM.US,D,20100316,000000,84.0923,84.6896,83.738,84.5471,9337294.6844388,0
+IBM.US,D,20100317,000000,84.6974,84.7149,83.6784,83.9312,9662786.9679226,0
+IBM.US,D,20100318,000000,83.8385,84.6056,83.738,84.3606,7540322.7510058,0
+IBM.US,D,20100319,000000,84.6544,84.7149,83.2871,83.9058,16351905.206736,0
+IBM.US,D,20100322,000000,83.5379,84.3694,83.1534,84.0747,8601933.4758837,0
+IBM.US,D,20100323,000000,84.0483,85.0419,83.8639,84.9881,9099051.199035,0
+IBM.US,D,20100324,000000,84.5471,85.3892,84.4202,84.4534,10150351.671102,0
+IBM.US,D,20100325,000000,85.0233,85.8968,84.8359,84.9042,11575132.905074,0
+IBM.US,D,20100326,000000,84.7149,85.2701,84.5783,84.9208,8447967.238853,0
+IBM.US,D,20100329,000000,84.9452,85.3892,84.2767,84.4865,7065967.0986084,0
+IBM.US,D,20100330,000000,84.6974,84.8359,84.2689,84.6222,5215064.6120144,0
+IBM.US,D,20100331,000000,84.2601,84.6056,83.8727,84.2689,7464793.1301659,0
+IBM.US,D,20100401,000000,84.7305,84.9452,83.8141,84.2689,7580022.6550881,0
+IBM.US,D,20100405,000000,84.3606,85.2867,84.1928,84.9803,6268483.0817525,0
+IBM.US,D,20100406,000000,84.5549,84.9452,84.1245,84.7149,5975547.7116594,0
+IBM.US,D,20100407,000000,84.4534,84.9208,84.1001,84.428,7848551.3553655,0
+IBM.US,D,20100408,000000,84.1245,84.2601,83.5965,83.8385,9105857.0725358,0
+IBM.US,D,20100409,000000,84.0161,84.6808,83.5379,84.6134,7890735.0651339,0
+IBM.US,D,20100412,000000,84.4865,84.7383,84.2689,84.3441,6076086.5096348,0
+IBM.US,D,20100413,000000,84.2767,85.0419,83.9908,84.7773,10378238.793442,0
+IBM.US,D,20100414,000000,85.2351,86.3632,85.0565,86.2335,13006329.612395,0
+IBM.US,D,20100415,000000,85.7553,86.1651,85.5503,85.9923,9776483.5830652,0
+IBM.US,D,20100416,000000,85.8636,86.8307,85.5854,85.8187,14531372.982817,0
+IBM.US,D,20100419,000000,85.6703,86.899,85.6703,86.855,17155471.678439,0
+IBM.US,D,20100420,000000,84.8779,85.6274,84.2767,85.2106,23156446.633538,0
+IBM.US,D,20100421,000000,85.3375,85.603,84.4368,84.7383,11457627.582946,0
+IBM.US,D,20100422,000000,84.5207,84.9881,83.94,84.8359,9158049.7814544,0
+IBM.US,D,20100423,000000,84.8007,85.4897,84.5715,85.4048,9432034.8617968,0
+IBM.US,D,20100426,000000,85.2955,86.088,85.1258,85.8968,0,0
+IBM.US,D,20100427,000000,85.3561,86.7419,84.5715,84.6407,16614757.222401,0
+IBM.US,D,20100428,000000,85.0135,85.7211,84.7773,85.4897,10840375.228512,0
+IBM.US,D,20100429,000000,85.7601,86.2081,85.5181,85.7133,8807432.5328637,0
+IBM.US,D,20100430,000000,85.6967,85.8284,84.6544,84.7481,9537668.3305108,0
+IBM.US,D,20100503,000000,85.0037,85.5181,84.631,85.158,7597667.5123124,0
+IBM.US,D,20100504,000000,84.6974,84.7149,83.1534,84.1752,12609425.866096,0
+IBM.US,D,20100505,000000,83.5379,84.2601,83.3545,83.6784,9242145.6628281,0
+IBM.US,D,20100506,000000,82.9806,84.0405,76.2116,81.4231,20038998.95953,0
+IBM.US,D,20100507,000000,80.8795,81.7227,78.8526,80.2247,16110498.557902,0
+IBM.US,D,20100510,000000,82.1648,83.2208,82.1648,82.971,12881465.093717,0
+IBM.US,D,20100511,000000,82.2614,84.387,82.2312,83.3711,9891008.1334362,0
+IBM.US,D,20100512,000000,83.5613,87.2835,83.4628,87.1947,25303994.828669,0
+IBM.US,D,20100513,000000,86.0275,87.4661,85.9758,86.3974,15971138.000017,0
+IBM.US,D,20100514,000000,86.1134,86.5009,85.0233,86.1993,15097067.925167,0
+IBM.US,D,20100517,000000,85.8636,86.577,84.5715,85.7054,13581353.171479,0
+IBM.US,D,20100518,000000,86.2335,86.7331,85.3561,85.3892,14199958.093366,0
+IBM.US,D,20100519,000000,84.9881,85.7367,83.982,84.672,13194570.113613,0
+IBM.US,D,20100520,000000,83.6053,84.0581,81.2768,81.3509,20054673.371897,0
+IBM.US,D,20100521,000000,80.2715,82.5259,79.7562,82.3941,19236820.918811,0
+IBM.US,D,20100524,000000,82.2868,82.8138,81.4865,81.7656,10452947.65176,0
+IBM.US,D,20100525,000000,79.8011,82.1053,79.8011,81.8213,14447258.657342,0
+IBM.US,D,20100526,000000,82.0828,82.7552,80.8064,80.9693,13822372.494178,0
+IBM.US,D,20100527,000000,82.0565,83.0461,81.9901,83.0461,11756632.087147,0
+IBM.US,D,20100528,000000,82.764,82.9806,81.6505,82.2868,11295359.450837,0
+IBM.US,D,20100601,000000,81.9335,83.3613,81.5929,81.6847,10859804.040232,0
+IBM.US,D,20100602,000000,82.0477,83.7702,81.6915,83.7028,11726874.578514,0
+IBM.US,D,20100603,000000,83.9234,84.2601,83.0793,84.0581,10113781.116263,0
+IBM.US,D,20100604,000000,83.0295,83.5301,81.9169,82.3034,14660229.624826,0
+IBM.US,D,20100607,000000,82.5006,82.6976,81.551,81.551,10579511.077133,0
+IBM.US,D,20100608,000000,81.6339,81.7724,80.6961,81.2992,12605545.432048,0
+IBM.US,D,20100609,000000,81.9657,82.6811,81.2055,81.4143,11864374.33148,0
+IBM.US,D,20100610,000000,82.7884,84.2601,82.6577,83.8815,11303734.097649,0
+IBM.US,D,20100611,000000,83.254,84.631,83.0715,84.4114,8857682.4630774,0
+IBM.US,D,20100614,000000,84.428,85.4048,84.428,84.4368,10271813.253031,0
+IBM.US,D,20100615,000000,84.631,85.3892,84.3538,85.2789,10124428.486265,0
+IBM.US,D,20100616,000000,84.3343,85.8636,84.3343,85.643,9716623.2512308,0
+IBM.US,D,20100617,000000,85.4654,86.088,85.3287,86.0519,8478774.0119336,0
+IBM.US,D,20100618,000000,86.0792,86.2335,85.5083,85.5181,14582521.550649,0
+IBM.US,D,20100621,000000,86.3632,86.6989,85.5669,85.8382,10435015.886288,0
+IBM.US,D,20100622,000000,85.6616,86.3974,84.7929,84.9452,9162412.8361618,0
+IBM.US,D,20100623,000000,84.913,86.3974,84.8105,85.4985,10424339.825462,0
+IBM.US,D,20100624,000000,85.1414,85.2351,83.898,84.2348,8446339.0345481,0
+IBM.US,D,20100625,000000,84.4631,84.8173,83.5379,83.5379,15672915.32079,0
+IBM.US,D,20100628,000000,83.8727,85.0633,83.6053,84.7383,9629499.4631729,0
+IBM.US,D,20100629,000000,83.6784,84.3772,81.5442,82.1873,14218801.817196,0
+IBM.US,D,20100630,000000,82.032,82.2712,80.8064,81.1381,12201519.188503,0
+IBM.US,D,20100701,000000,81.3801,81.6027,79.9007,80.5458,14813111.75855,0
+IBM.US,D,20100702,000000,81.0084,81.0084,79.2477,80.0558,9809116.322207,0
+IBM.US,D,20100706,000000,81.2768,81.9003,80.2715,81.1225,9634556.2210361,0
+IBM.US,D,20100707,000000,81.4055,83.5379,81.1313,83.454,10730523.183886,0
+IBM.US,D,20100708,000000,83.6862,84.2006,83.2627,84.0669,8251475.0515015,0
+IBM.US,D,20100709,000000,84.0317,84.2426,83.6365,84.0581,5932556.5601087,0
+IBM.US,D,20100712,000000,83.6862,84.6466,83.5613,84.5471,6406824.0906872,0
+IBM.US,D,20100713,000000,84.7383,86.0519,84.5646,85.7289,10140461.533941,0
+IBM.US,D,20100714,000000,84.955,86.4765,84.8359,85.888,10006767.413944,0
+IBM.US,D,20100715,000000,85.3375,86.0187,85.1326,85.888,9415380.8626988,0
+IBM.US,D,20100716,000000,85.397,85.5181,83.9908,84.1157,10657324.692557,0
+IBM.US,D,20100719,000000,84.5471,85.6703,84.3538,85.2789,12693868.086711,0
+IBM.US,D,20100720,000000,80.7868,83.1466,80.7517,83.1388,24799399.04698,0
+IBM.US,D,20100721,000000,83.0715,83.1047,81.9003,82.2946,13041208.433246,0
+IBM.US,D,20100722,000000,83.005,83.9488,82.8382,83.7526,10439788.80992,0
+IBM.US,D,20100723,000000,83.6453,84.631,83.454,84.3606,7699103.9232337,0
+IBM.US,D,20100726,000000,83.9908,84.3968,83.5457,84.387,7856104.2149823,0
+IBM.US,D,20100727,000000,84.631,84.8603,84.0259,84.5119,7063691.3014019,0
+IBM.US,D,20100728,000000,84.5471,84.9803,84.0161,84.3968,6464869.7278558,0
+IBM.US,D,20100729,000000,84.7841,85.0906,83.5457,84.1079,13688798.260842,0
+IBM.US,D,20100730,000000,83.7204,84.7383,83.4852,84.3772,9163628.0975245,0
+IBM.US,D,20100802,000000,84.955,86.2081,84.913,85.9152,9725434.4084475,0
+IBM.US,D,20100803,000000,85.441,86.0958,84.9647,85.6616,7749463.493385,0
+IBM.US,D,20100804,000000,85.7133,86.4159,85.3287,86.2335,6951517.3493161,0
+IBM.US,D,20100805,000000,85.8714,86.7331,85.7553,86.6306,6880043.3814898,0
+IBM.US,D,20100806,000000,85.6781,85.7289,84.6134,85.5181,9334651.0298722,0
+IBM.US,D,20100809,000000,85.9416,86.9517,85.6703,86.7419,9327927.1301563,0
+IBM.US,D,20100810,000000,86.1993,87.0552,85.924,86.6394,8142648.7038612,0
+IBM.US,D,20100811,000000,85.8714,85.8714,85.0565,85.3121,9425833.5449604,0
+IBM.US,D,20100812,000000,84.0923,84.631,83.7887,84.3109,7810851.6116375,0
+IBM.US,D,20100813,000000,84.0581,84.4114,83.6706,84.0073,7106569.7389983,0
+IBM.US,D,20100816,000000,83.7526,84.2601,83.4198,83.94,6101748.4030335,0
+IBM.US,D,20100817,000000,84.6466,85.3287,84.0317,84.4114,6541027.4728233,0
+IBM.US,D,20100818,000000,84.6808,85.5601,83.9644,85.0037,7430221.7110085,0
+IBM.US,D,20100819,000000,84.7383,85.1492,84.1079,84.6974,8219137.4179857,0
+IBM.US,D,20100820,000000,84.5783,84.7383,83.4198,83.7702,9506304.135692,0
+IBM.US,D,20100823,000000,83.8219,84.1157,83.0715,83.0871,6135778.7952099,0
+IBM.US,D,20100824,000000,82.2536,82.8138,81.8593,82.0828,8495115.4859763,0
+IBM.US,D,20100825,000000,81.8593,82.5171,81.4719,82.2946,7972625.8516909,0
+IBM.US,D,20100826,000000,82.643,82.643,80.6639,80.6639,11779212.790901,0
+IBM.US,D,20100827,000000,81.3733,82.0174,80.4481,81.9579,9422369.1278713,0
+IBM.US,D,20100830,000000,82.1804,82.2946,81.0806,81.0806,5485097.5312467,0
+IBM.US,D,20100831,000000,81.0171,81.4621,80.3525,80.8883,8559715.9519291,0
+IBM.US,D,20100901,000000,82.2712,82.9963,81.8213,82.6333,8557870.5170939,0
+IBM.US,D,20100902,000000,82.8206,82.9456,81.9169,82.1483,7766883.9473728,0
+IBM.US,D,20100903,000000,82.9368,83.8385,82.7318,83.8297,7826914.3748111,0
+IBM.US,D,20100907,000000,83.4462,83.6784,82.7162,82.764,6625350.8314505,0
+IBM.US,D,20100908,000000,82.8138,83.1212,82.3687,82.8617,6814531.981851,0
+IBM.US,D,20100909,000000,83.6277,83.8219,82.8957,83.0207,5230480.8069586,0
+IBM.US,D,20100910,000000,83.4462,84.3031,82.9622,84.0835,6724543.210007,0
+IBM.US,D,20100913,000000,84.5119,85.4146,84.4534,85.1678,8022282.4966355,0
+IBM.US,D,20100914,000000,84.6974,85.3717,84.3968,84.6632,7380559.9427022,0
+IBM.US,D,20100915,000000,84.6222,85.397,84.4631,85.0419,7247373.0355003,0
+IBM.US,D,20100916,000000,84.8779,85.3892,84.631,85.194,7129745.7773664,0
+IBM.US,D,20100917,000000,85.3717,85.7943,85.2175,85.5503,15824399.801479,0
+IBM.US,D,20100920,000000,85.5757,86.777,85.4985,86.6062,10875098.29917,0
+IBM.US,D,20100921,000000,86.3886,87.2474,85.9318,86.7331,8017500.3509523,0
+IBM.US,D,20100922,000000,86.4765,87.1254,86.3476,87.1254,7482331.4214697,0
+IBM.US,D,20100923,000000,86.3632,87.2387,86.2081,86.5009,5921306.6827878,0
+IBM.US,D,20100924,000000,86.9947,88.1433,86.9517,88.1179,10772557.291496,0
+IBM.US,D,20100927,000000,87.7187,88.7005,87.7187,88.4624,9360364.1568865,0
+IBM.US,D,20100928,000000,88.48,88.7982,87.8534,88.6205,11386132.097001,0
+IBM.US,D,20100929,000000,88.3024,89.2354,88.277,89.0304,7839873.4055495,0
+IBM.US,D,20100930,000000,89.05,89.4237,87.835,88.1433,9749646.3905238,0
+IBM.US,D,20101001,000000,89.0558,89.5486,88.7718,89.1192,8529742.2374386,0
+IBM.US,D,20101004,000000,88.8508,89.2988,88.3024,88.8587,6178545.5435241,0
+IBM.US,D,20101005,000000,89.4764,90.5929,89.4315,90.467,9386785.3324689,0
+IBM.US,D,20101006,000000,89.9331,90.6299,89.8873,90.5655,7279403.2673223,0
+IBM.US,D,20101007,000000,90.6115,91.2555,90.3655,91.1452,9768573.1128112,0
+IBM.US,D,20101008,000000,90.9286,91.3824,90.7188,91.237,6910812.2416949,0
+IBM.US,D,20101011,000000,91.192,91.9406,91.0925,91.7757,6094344.1209021,0
+IBM.US,D,20101012,000000,90.9286,91.9689,90.8379,91.8674,8579689.8893201,0
+IBM.US,D,20101013,000000,91.923,92.9692,91.8323,92.2266,13369239.854721,0
+IBM.US,D,20101014,000000,92.2168,92.9692,91.7943,92.9692,8603674.394143,0
+IBM.US,D,20101015,000000,93.3508,93.3508,92.3456,92.6901,10988484.438603,0
+IBM.US,D,20101018,000000,92.5603,93.9637,92.5223,93.8427,15684265.615997,0
+IBM.US,D,20101019,000000,90.2191,91.5551,89.8248,90.6934,21549540.142712,0
+IBM.US,D,20101020,000000,90.8379,91.886,90.7568,91.3736,10570566.712515,0
+IBM.US,D,20101021,000000,91.8401,92.3095,90.9286,91.8577,9468286.743547,0
+IBM.US,D,20101022,000000,92.088,92.4842,91.6381,91.7757,6247372.7827667,0
+IBM.US,D,20101025,000000,92.088,92.9028,91.8401,91.8577,7401791.1530209,0
+IBM.US,D,20101026,000000,91.518,93.2845,91.0194,92.4276,11149405.12662,0
+IBM.US,D,20101027,000000,91.6742,93.0151,91.3375,92.9312,9839878.0097059,0
+IBM.US,D,20101028,000000,93.2025,93.2571,92.2725,92.5603,8342701.6274993,0
+IBM.US,D,20101029,000000,92.5515,94.603,92.4842,94.3492,12844193.663016,0
+IBM.US,D,20101101,000000,94.3775,94.7727,93.5177,94.1706,8637953.7816913,0
+IBM.US,D,20101102,000000,94.4331,95.1134,94.4331,94.4985,7041163.8806077,0
+IBM.US,D,20101103,000000,94.763,94.9123,93.7187,94.7161,7887489.9279196,0
+IBM.US,D,20101104,000000,95.1895,96.4806,95.1134,96.4611,10084994.996983,0
+IBM.US,D,20101105,000000,95.9136,96.548,95.7125,96.5382,7603387.2331618,0
+IBM.US,D,20101108,000000,95.4842,96.3264,95.4178,96.22,6785293.9820811,0
+IBM.US,D,20101109,000000,96.3166,96.9237,95.6853,96.0268,8674939.3288175,0
+IBM.US,D,20101110,000000,95.9887,96.4611,95.6853,96.2972,7866627.5996335,0
+IBM.US,D,20101111,000000,95.1036,95.5994,94.1891,95.5408,7229415.6532206,0
+IBM.US,D,20101112,000000,95.0274,95.7984,94.3306,94.4527,7201072.1923796,0
+IBM.US,D,20101115,000000,94.4985,95.1231,94.1423,94.3775,5825505.9695862,0
+IBM.US,D,20101116,000000,93.8983,94.2175,92.7545,93.4523,9662174.2138796,0
+IBM.US,D,20101117,000000,93.6162,93.6162,92.9028,93.2571,7283849.320487,0
+IBM.US,D,20101118,000000,93.9266,95.2558,93.7939,94.8362,6464182.172734,0
+IBM.US,D,20101119,000000,94.8557,95.4842,94.5932,95.2851,7633190.8520484,0
+IBM.US,D,20101122,000000,94.6508,95.5408,94.3394,95.5135,5620615.56796,0
+IBM.US,D,20101123,000000,94.763,94.9709,93.5265,94.0672,6955724.6538319,0
+IBM.US,D,20101124,000000,94.5834,96.2103,94.4819,95.8277,7417928.7172733,0
+IBM.US,D,20101126,000000,95.4559,95.4559,94.3492,94.5375,3167605.3837132,0
+IBM.US,D,20101129,000000,94.3218,94.4068,92.9692,93.8983,7668195.7075942,0
+IBM.US,D,20101130,000000,93.4338,93.7939,92.8385,92.9507,11680644.437782,0
+IBM.US,D,20101201,000000,94.358,95.3222,94.3218,94.8752,10384008.723235,0
+IBM.US,D,20101202,000000,94.8264,95.857,94.8088,95.3612,8178919.0297131,0
+IBM.US,D,20101203,000000,94.7727,95.7223,94.7727,95.5037,5647373.8607334,0
+IBM.US,D,20101206,000000,94.9787,95.8648,94.9709,95.2558,5054802.7882946,0
+IBM.US,D,20101207,000000,95.9595,96.0951,94.5083,94.6126,7338718.4734863,0
+IBM.US,D,20101208,000000,94.8362,95.7028,94.4985,95.2558,7550937.3314928,0
+IBM.US,D,20101209,000000,95.9136,95.9136,94.3218,94.8088,6702553.742177,0
+IBM.US,D,20101210,000000,95.2167,95.2461,94.4429,95.1797,5331257.3289105,0
+IBM.US,D,20101213,000000,95.3222,95.5135,94.7435,94.7913,7215593.8483949,0
+IBM.US,D,20101214,000000,94.7727,95.9595,94.7727,95.8374,7306606.2678793,0
+IBM.US,D,20101215,000000,95.3222,95.7614,94.8166,95.1134,6745527.4742984,0
+IBM.US,D,20101216,000000,95.1895,95.4745,94.7073,94.9884,6358555.8767262,0
+IBM.US,D,20101217,000000,94.9884,95.5994,94.8654,95.2656,15230298.893278,0
+IBM.US,D,20101220,000000,95.5135,95.6267,94.8557,94.9611,6058010.2653668,0
+IBM.US,D,20101221,000000,95.2558,95.9399,94.8264,95.7711,5748514.1413562,0
+IBM.US,D,20101222,000000,95.7125,96.181,95.6462,95.9233,5157478.0280419,0
+IBM.US,D,20101223,000000,95.9233,96.1234,95.4842,95.8843,3690004.8468352,0
+IBM.US,D,20101227,000000,95.3124,95.7418,95.2656,95.4842,3521346.8581853,0
+IBM.US,D,20101228,000000,95.4647,96.0268,95.2948,95.7516,4108640.8682137,0
+IBM.US,D,20101229,000000,95.9497,96.9139,95.7516,96.2678,5571967.2005711,0
+IBM.US,D,20101230,000000,96.1429,96.6543,96.0658,96.384,4624030.5480447,0
+IBM.US,D,20101231,000000,96.4318,96.6445,95.9233,96.4611,4519370.5180277,0
+IBM.US,D,20110103,000000,96.7119,97.3579,96.6729,96.8953,7004292.0721082,0
+IBM.US,D,20110104,000000,96.9529,97.3775,96.3547,97.0106,7700201.3472806,0
+IBM.US,D,20110105,000000,96.789,96.8953,96.4318,96.6348,7088386.9288097,0
+IBM.US,D,20110106,000000,96.6631,97.7678,96.4611,97.6898,7654214.0538876,0
+IBM.US,D,20110107,000000,97.7678,97.8166,96.548,97.2116,6293897.0044515,0
+IBM.US,D,20110110,000000,96.9627,97.2798,96.7314,97.0106,5529823.4530229,0
+IBM.US,D,20110111,000000,97.3579,97.4556,96.4513,96.75,6336652.4813704,0
+IBM.US,D,20110112,000000,97.2506,98.0606,97.0398,97.9826,6080153.4340438,0
+IBM.US,D,20110113,000000,98.0509,98.0606,97.4067,97.7874,5240596.3720294,0
+IBM.US,D,20110114,000000,97.8361,98.5681,97.5531,98.5681,6916103.6495176,0
+IBM.US,D,20110118,000000,98.4412,99.5442,98.1289,98.9581,13903464.036331,0
+IBM.US,D,20110119,000000,100.686,102.579,100.403,102.296,18476154.402821,0
+IBM.US,D,20110120,000000,101.526,102.462,101.466,102.355,11323155.736663,0
+IBM.US,D,20110121,000000,102.775,102.989,101.798,102.169,10666691.222168,0
+IBM.US,D,20110124,000000,102.13,104.97,102.082,104.883,11022986.180043,0
+IBM.US,D,20110125,000000,104.619,108.005,104.482,106.063,12571255.797776,0
+IBM.US,D,20110126,000000,106.2,106.366,105.399,105.809,8147212.5943419,0
+IBM.US,D,20110127,000000,106.054,106.58,105.692,105.819,7424529.6563115,0
+IBM.US,D,20110128,000000,105.819,106.386,104.258,104.619,10229011.665858,0
+IBM.US,D,20110131,000000,104.599,106.454,104.268,106.454,10950158.620092,0
+IBM.US,D,20110201,000000,106.532,107.703,106.454,107.469,8869461.0713116,0
+IBM.US,D,20110202,000000,107.381,107.488,106.854,107.303,5941719.1799287,0
+IBM.US,D,20110203,000000,107.215,107.888,106.942,107.449,7127954.6501638,0
+IBM.US,D,20110204,000000,107.419,107.849,107.273,107.723,5715163.1069232,0
+IBM.US,D,20110207,000000,107.791,108.405,107.741,108.279,7500369.7528622,0
+IBM.US,D,20110208,000000,108.279,109.244,107.976,109.088,8541855.9135191,0
+IBM.US,D,20110209,000000,108.825,109.03,107.81,108.2,7052017.2097435,0
+IBM.US,D,20110210,000000,107.663,108.415,107.234,107.801,8731845.5303744,0
+IBM.US,D,20110211,000000,107.723,108.415,107.313,107.653,7891831.4645085,0
+IBM.US,D,20110214,000000,107.879,108.025,106.971,107.273,6285309.225799,0
+IBM.US,D,20110215,000000,107.029,107.469,106.786,106.961,5734613.4367625,0
+IBM.US,D,20110216,000000,107.332,107.488,106.922,107.381,4894490.7556314,0
+IBM.US,D,20110217,000000,107.303,108.2,106.971,107.907,4914830.5010381,0
+IBM.US,D,20110218,000000,108.073,108.298,107.81,108.298,6452864.6670405,0
+IBM.US,D,20110222,000000,107.469,107.917,106.278,106.414,7916974.8737169,0
+IBM.US,D,20110223,000000,106.298,106.883,105.233,105.253,9129308.747756,0
+IBM.US,D,20110224,000000,104.951,105.975,104.512,105.624,8688349.2153735,0
+IBM.US,D,20110225,000000,105.926,106.668,105.692,106.639,6878287.0931459,0
+IBM.US,D,20110228,000000,106.708,107.088,105.956,106.346,7265759.755479,0
+IBM.US,D,20110301,000000,107.205,107.205,105.029,105.097,6665502.6160228,0
+IBM.US,D,20110302,000000,104.863,105.858,104.746,105.243,5193744.2552045,0
+IBM.US,D,20110303,000000,106.132,107.723,105.975,107.419,6177104.8542525,0
+IBM.US,D,20110304,000000,107.381,107.966,105.565,106.317,7470198.2766153,0
+IBM.US,D,20110307,000000,106.17,107.078,104.375,105.067,8081301.5725012,0
+IBM.US,D,20110308,000000,104.931,107.4,104.619,106.639,8174134.8346852,0
+IBM.US,D,20110309,000000,107.41,110.201,107.303,108.972,13817106.703163,0
+IBM.US,D,20110310,000000,108.191,108.2,106.044,106.464,10717135.840121,0
+IBM.US,D,20110311,000000,106.698,107.283,105.673,106.727,6501324.4947239,0
+IBM.US,D,20110314,000000,105.897,106.434,105.195,106.044,6550615.331653,0
+IBM.US,D,20110315,000000,103.389,104.892,103.057,104.502,9869412.1397743,0
+IBM.US,D,20110316,000000,102.853,103.125,99.6706,100.52,18572468.476852,0
+IBM.US,D,20110317,000000,101.174,101.506,100.335,101.3,11229151.274026,0
+IBM.US,D,20110318,000000,102.843,103.116,101.408,102.423,17409027.866885,0
+IBM.US,D,20110321,000000,103.594,104.883,103.175,103.624,8803833.8837016,0
+IBM.US,D,20110322,000000,104.17,104.209,103.536,103.808,6563240.3192175,0
+IBM.US,D,20110323,000000,103.808,105.185,103.536,104.814,7280016.0213652,0
+IBM.US,D,20110324,000000,105.233,105.605,104.365,105.155,7834593.2691222,0
+IBM.US,D,20110325,000000,105.78,106.912,105.614,106.58,8144677.5550404,0
+IBM.US,D,20110328,000000,106.151,106.824,105.868,106.034,6046348.4697762,0
+IBM.US,D,20110329,000000,106.024,107.176,105.897,106.99,5262845.0819546,0
+IBM.US,D,20110330,000000,107.527,107.723,107.117,107.488,5166988.0117758,0
+IBM.US,D,20110331,000000,107.381,107.771,107.147,107.147,5877169.9475915,0
+IBM.US,D,20110401,000000,107.547,108.044,107.127,107.927,6675640.7238845,0
+IBM.US,D,20110404,000000,108.044,108.23,107.469,107.907,4907074.7563034,0
+IBM.US,D,20110405,000000,107.625,108.21,107.507,107.723,5502176.7693545,0
+IBM.US,D,20110406,000000,107.995,108.23,107.625,107.761,5746215.8013589,0
+IBM.US,D,20110407,000000,107.81,108.142,107.303,108.025,5585396.555901,0
+IBM.US,D,20110408,000000,108.005,108.025,107.215,107.771,5056183.0218997,0
+IBM.US,D,20110411,000000,107.4,107.723,107.176,107.713,6300719.2727094,0
+IBM.US,D,20110412,000000,107.361,107.595,106.658,107.283,5876339.9630182,0
+IBM.US,D,20110413,000000,107.723,108.357,107.527,107.713,6367049.3855259,0
+IBM.US,D,20110414,000000,107.645,108.63,107.215,108.396,7150166.4718858,0
+IBM.US,D,20110415,000000,108.415,109.303,108.337,109.206,8047195.3545737,0
+IBM.US,D,20110418,000000,108.191,109.157,106.98,109.02,9373733.05655,0
+IBM.US,D,20110419,000000,108.894,109.323,108.054,108.659,9812848.1787697,0
+IBM.US,D,20110420,000000,107.176,109,106.59,108.23,16585029.429265,0
+IBM.US,D,20110421,000000,108.834,110.679,108.327,110.572,9380648.5699883,0
+IBM.US,D,20110425,000000,110.162,110.894,109.869,110.162,5451890.9756099,0
+IBM.US,D,20110426,000000,110.367,111.148,109.987,110.718,11056860.822027,0
+IBM.US,D,20110427,000000,110.816,112.104,110.689,111.938,8062905.6304717,0
+IBM.US,D,20110428,000000,111.675,112.573,111.509,112.231,7744841.1965825,0
+IBM.US,D,20110429,000000,112.417,113.686,112.026,112.095,8502083.2577025,0
+IBM.US,D,20110502,000000,113.109,114.017,112.68,113.119,8209071.0371859,0
+IBM.US,D,20110503,000000,113.031,113.968,112.465,113.578,7622591.6416461,0
+IBM.US,D,20110504,000000,113.217,113.402,111.45,112.123,10480753.159636,0
+IBM.US,D,20110505,000000,112.026,112.279,110.065,110.689,11146241.963191,0
+IBM.US,D,20110506,000000,111.568,112.289,111.021,111.48,7328715.62237,0
+IBM.US,D,20110509,000000,111.089,112.114,111.05,111.626,5172160.5576102,0
+IBM.US,D,20110510,000000,111.684,112.797,111.675,112.445,7461495.7346637,0
+IBM.US,D,20110511,000000,112.397,112.515,110.787,111.86,7057602.69852,0
+IBM.US,D,20110512,000000,111.802,114.017,111.324,113.686,7743339.026972,0
+IBM.US,D,20110513,000000,113.295,113.626,111.802,112.173,7785731.7698922,0
+IBM.US,D,20110516,000000,112.085,112.593,111.05,111.46,7048269.9830961,0
+IBM.US,D,20110517,000000,110.806,113.139,109.899,112.495,13299931.019492,0
+IBM.US,D,20110518,000000,112.339,113.012,111.821,112.465,6296063.1617206,0
+IBM.US,D,20110519,000000,112.767,113.129,111.733,112.553,5439072.3249782,0
+IBM.US,D,20110520,000000,112.455,112.992,111.762,112.299,7381048.7113953,0
+IBM.US,D,20110523,000000,111.264,111.342,110.25,111.03,7774575.1377518,0
+IBM.US,D,20110524,000000,111.186,111.334,110.553,110.894,7029058.4019056,0
+IBM.US,D,20110525,000000,110.64,111.099,110.553,110.728,5880148.6700045,0
+IBM.US,D,20110526,000000,110.455,110.553,109.508,110.318,8737844.9867651,0
+IBM.US,D,20110527,000000,110.845,111.168,110.231,110.553,4961426.4497848,0
+IBM.US,D,20110531,000000,111.138,112.153,110.777,111.499,13823614.397022,0
+IBM.US,D,20110601,000000,111.48,111.909,109.879,109.927,7643938.6399361,0
+IBM.US,D,20110602,000000,109.831,110.269,109.372,109.615,5829923.3319262,0
+IBM.US,D,20110603,000000,108.522,109.498,108.327,108.922,7902301.5661994,0
+IBM.US,D,20110606,000000,108.756,109.303,108.415,108.747,5483067.6553954,0
+IBM.US,D,20110607,000000,108.962,109.03,107.995,108.044,6345597.8706601,0
+IBM.US,D,20110608,000000,107.723,108.816,107.723,108.464,5832291.3496408,0
+IBM.US,D,20110609,000000,108.912,109.547,108.756,108.816,6495082.1909951,0
+IBM.US,D,20110610,000000,108.6,108.816,107.488,107.673,7096027.9102454,0
+IBM.US,D,20110613,000000,108.522,108.532,107.4,107.663,7724970.751095,0
+IBM.US,D,20110614,000000,108.22,108.6,108.025,108.318,10651736.129764,0
+IBM.US,D,20110615,000000,107.41,107.849,106.61,107.137,7878523.0205114,0
+IBM.US,D,20110616,000000,106.932,108.015,106.766,107.371,7350281.9005349,0
+IBM.US,D,20110617,000000,108.396,108.952,107.966,108.522,10833108.25247,0
+IBM.US,D,20110620,000000,108.054,109.303,107.976,108.922,5966300.0440375,0
+IBM.US,D,20110621,000000,109.02,110.065,108.23,109.693,8131545.354681,0
+IBM.US,D,20110622,000000,109.303,110.103,108.952,109.352,5953223.1759831,0
+IBM.US,D,20110623,000000,108.259,110.065,108.122,109.635,7972291.8085169,0
+IBM.US,D,20110624,000000,109.469,109.528,108.6,108.932,6653487.3084844,0
+IBM.US,D,20110627,000000,109.391,111.021,109.02,110.631,6683784.8194256,0
+IBM.US,D,20110628,000000,111.08,112.651,110.894,112.221,7301898.9232748,0
+IBM.US,D,20110629,000000,112.641,112.767,112.095,112.523,5783542.5643651,0
+IBM.US,D,20110630,000000,112.963,113.842,112.689,113.187,7731946.7201997,0
+IBM.US,D,20110701,000000,113.304,115.276,113.168,115.207,7771814.6705414,0
+IBM.US,D,20110705,000000,114.544,115.784,114.544,115.784,6930788.2284306,0
+IBM.US,D,20110706,000000,115.618,117.296,115.539,117.277,8859740.0050813,0
+IBM.US,D,20110707,000000,116.671,117.003,116.232,116.466,8919637.2251189,0
+IBM.US,D,20110708,000000,115.832,116.466,115.491,116.466,6666170.7023707,0
+IBM.US,D,20110711,000000,115.451,116.252,115.257,115.481,7192552.0420997,0
+IBM.US,D,20110712,000000,115.451,115.734,114.749,114.857,7611904.3094248,0
+IBM.US,D,20110713,000000,115.295,116.359,114.817,115.071,6167955.5551726,0
+IBM.US,D,20110714,000000,115.119,116.212,114.719,115.003,6985494.4585321,0
+IBM.US,D,20110715,000000,115.491,116.124,114.866,115.862,8062744.7569185,0
+IBM.US,D,20110718,000000,115.325,116.457,114.563,115.666,13355980.594995,0
+IBM.US,D,20110719,000000,117.989,122.235,117.93,122.235,19874323.87216,0
+IBM.US,D,20110720,000000,121.326,121.717,120.76,121.22,8912248.3130721,0
+IBM.US,D,20110721,000000,121.18,122.41,120.702,122.049,7488837.0659829,0
+IBM.US,D,20110722,000000,121.863,122.517,121.61,122.225,6836395.4149866,0
+IBM.US,D,20110725,000000,121.366,122.087,120.976,121.248,7529326.9924184,0
+IBM.US,D,20110726,000000,120.732,121.463,120.526,120.722,6584880.373789,0
+IBM.US,D,20110727,000000,120.136,120.702,119.414,119.677,8765193.4907905,0
+IBM.US,D,20110728,000000,119.492,120.976,119.385,119.989,6757859.4055814,0
+IBM.US,D,20110729,000000,118.965,121.072,118.633,120.039,10099725.68615,0
+IBM.US,D,20110801,000000,120.497,121.229,117.833,119.277,8832326.9467002,0
+IBM.US,D,20110802,000000,118.78,120.321,117.365,117.491,8689517.3418099,0
+IBM.US,D,20110803,000000,117.257,118.272,115.764,118.008,10188166.17813,0
+IBM.US,D,20110804,000000,116.134,117.423,113.012,113.168,16415691.0582,0
+IBM.US,D,20110805,000000,113.578,114.983,109.889,114.163,17987287.341131,0
+IBM.US,D,20110808,000000,111.899,114.437,110.055,110.181,23837405.939668,0
+IBM.US,D,20110809,000000,110.982,113.363,107.4,113.109,18883213.676411,0
+IBM.US,D,20110810,000000,111.49,112.201,107.303,107.723,21106953.430696,0
+IBM.US,D,20110811,000000,108.796,111.86,108.025,110.523,13837506.904237,0
+IBM.US,D,20110812,000000,111.684,112.279,109.918,111.509,7825096.6061284,0
+IBM.US,D,20110815,000000,113.558,115.335,112.983,114.651,11528191.641758,0
+IBM.US,D,20110816,000000,114.134,114.134,112.036,113.5,8412804.5837711,0
+IBM.US,D,20110817,000000,113.754,114.651,112.583,113.676,7737525.03627,0
+IBM.US,D,20110818,000000,110.24,110.318,106.151,108.581,22748812.518781,0
+IBM.US,D,20110819,000000,107.488,108.65,104.15,104.443,21221401.130644,0
+IBM.US,D,20110822,000000,106.932,107.176,104.502,105.371,10935024.210033,0
+IBM.US,D,20110823,000000,106.492,109.088,105.751,108.922,10440961.035046,0
+IBM.US,D,20110824,000000,108.816,110.601,108.259,110.553,9695344.9059857,0
+IBM.US,D,20110825,000000,111.021,111.694,109.284,109.762,10185575.806524,0
+IBM.US,D,20110826,000000,109.284,112.251,108.22,112.133,9711705.8488023,0
+IBM.US,D,20110829,000000,113.09,114.515,112.963,114.437,7985439.3789609,0
+IBM.US,D,20110830,000000,114.036,115.023,113.246,114.368,6753307.8111685,0
+IBM.US,D,20110831,000000,114.847,115.169,113.158,113.948,9162933.3696966,0
+IBM.US,D,20110901,000000,114.505,115.139,112.767,112.934,8242455.8858054,0
+IBM.US,D,20110902,000000,111.118,111.987,110.065,110.689,7510068.2763016,0
+IBM.US,D,20110906,000000,108.093,109.733,107.517,109.45,8690653.7034047,0
+IBM.US,D,20110907,000000,110.894,111.304,110.143,110.914,10253449.075843,0
+IBM.US,D,20110908,000000,110.709,112.407,109.44,109.547,9092323.2006299,0
+IBM.US,D,20110909,000000,109.069,109.518,106.6,106.932,10169752.816671,0
+IBM.US,D,20110912,000000,106.063,107.663,105.243,107.653,7914865.0734252,0
+IBM.US,D,20110913,000000,108.396,108.64,107.068,108.337,7124510.726521,0
+IBM.US,D,20110914,000000,108.718,112.455,107.391,110.874,10530516.370502,0
+IBM.US,D,20110915,000000,111.762,112.797,110.865,112.749,8242234.5565858,0
+IBM.US,D,20110916,000000,113.558,114.651,112.475,114.651,16666692.738569,0
+IBM.US,D,20110919,000000,112.348,115.266,112.309,114.739,7172744.1016233,0
+IBM.US,D,20110920,000000,115.071,117.609,114.495,115.822,9358443.9209725,0
+IBM.US,D,20110921,000000,116.028,117.794,114.437,114.671,10621836.19168,0
+IBM.US,D,20110922,000000,111.596,112.661,110.357,111.753,12356168.881967,0
+IBM.US,D,20110923,000000,110.699,112.377,109.859,112.261,8425614.012352,0
+IBM.US,D,20110926,000000,113.295,115.812,112.563,115.666,10170276.424223,0
+IBM.US,D,20110927,000000,117.189,119.072,116.935,117.813,11514340.121435,0
+IBM.US,D,20110928,000000,117.989,119.813,117.355,117.696,11664443.343847,0
+IBM.US,D,20110929,000000,119.131,119.901,116.35,118.78,10437240.449878,0
+IBM.US,D,20110930,000000,116.671,118.155,115.842,115.92,11777964.740024,0
+IBM.US,D,20111003,000000,115.559,117.96,114.681,114.847,13618148.129555,0
+IBM.US,D,20111004,000000,113.714,116.046,111.938,115.832,13801899.541371,0
+IBM.US,D,20111005,000000,115.696,117.511,114.475,117.209,8826562.1402691,0
+IBM.US,D,20111006,000000,117.189,120.624,116.437,120.429,10824939.564792,0
+IBM.US,D,20111007,000000,120.848,121.766,120.409,120.898,10318595.692138,0
+IBM.US,D,20111010,000000,121.288,123.708,121.238,123.698,8726360.4594845,0
+IBM.US,D,20111011,000000,122.331,123.278,122.059,122.644,8041055.5180761,0
+IBM.US,D,20111012,000000,123.337,124.615,123.044,123.376,8049474.225797,0
+IBM.US,D,20111013,000000,122.615,124.293,122.293,123.854,6634332.0842712,0
+IBM.US,D,20111014,000000,124.733,126.284,124.43,126.284,8094810.8522715,0
+IBM.US,D,20111017,000000,125.748,126.04,123.21,123.678,13204925.452004,0
+IBM.US,D,20111018,000000,117.979,118.887,116.847,118.584,23707455.972302,0
+IBM.US,D,20111019,000000,119.121,119.18,117.296,117.599,10115335.544162,0
+IBM.US,D,20111020,000000,118.067,118.828,116.789,117.462,11333934.264721,0
+IBM.US,D,20111021,000000,118.721,120.429,118.496,120.399,12142196.809634,0
+IBM.US,D,20111024,000000,120.321,121.551,119.727,120.79,8885395.7504461,0
+IBM.US,D,20111025,000000,120.419,121.278,119.316,119.561,8099810.228485,0
+IBM.US,D,20111026,000000,120.458,120.819,118.672,120.604,8126447.6099255,0
+IBM.US,D,20111027,000000,122.634,123.962,121.414,123.2,10554623.836002,0
+IBM.US,D,20111028,000000,123.005,124.674,122.83,124.255,7556549.4617494,0
+IBM.US,D,20111031,000000,123.005,123.893,122.371,122.371,7041718.2283288,0
+IBM.US,D,20111101,000000,120.351,121.463,119.805,120.224,8874648.9872307,0
+IBM.US,D,20111102,000000,121.961,122.8,121.317,121.903,6240407.0603851,0
+IBM.US,D,20111103,000000,122.722,124.469,121.981,124.147,7472845.0051989,0
+IBM.US,D,20111104,000000,123.484,124.04,122.449,123.542,4884230.7117646,0
+IBM.US,D,20111107,000000,123.434,124.43,122.449,124.167,5300721.0693204,0
+IBM.US,D,20111108,000000,124.761,125.055,123.474,124.615,6504083.937262,0
+IBM.US,D,20111109,000000,122.585,123.268,120.546,121.278,8241056.1834262,0
+IBM.US,D,20111110,000000,122.175,122.966,121.044,122.049,5831142.6919783,0
+IBM.US,D,20111111,000000,123.278,125.015,123.2,124.703,5505003.8402652,0
+IBM.US,D,20111114,000000,125.904,126.343,124.361,124.683,9070387.0157601,0
+IBM.US,D,20111115,000000,124.771,126.431,123.542,125.592,6887536.8101124,0
+IBM.US,D,20111116,000000,125.006,126.382,123.981,124.196,6933484.1412852,0
+IBM.US,D,20111117,000000,124.323,125.65,122.069,123.62,8751071.4569771,0
+IBM.US,D,20111118,000000,124.264,124.43,122.898,123.268,6645318.6208076,0
+IBM.US,D,20111121,000000,122.059,122.41,119.785,120.76,7726555.9191627,0
+IBM.US,D,20111122,000000,121.268,121.766,119.989,120.644,6278163.1610903,0
+IBM.US,D,20111123,000000,120.253,120.77,118.135,118.428,7209572.8738856,0
+IBM.US,D,20111125,000000,118.476,119.492,117.862,117.862,3354822.2372903,0
+IBM.US,D,20111128,000000,121.59,121.737,120.253,121.268,6794609.2780757,0
+IBM.US,D,20111129,000000,121.142,122.009,120.36,120.429,5500709.4386028,0
+IBM.US,D,20111130,000000,122.839,125.348,122.595,125.133,11769211.98913,0
+IBM.US,D,20111201,000000,124.459,126.45,124.303,126.07,7296496.8508424,0
+IBM.US,D,20111202,000000,126.401,127.348,126.07,126.226,7455892.826458,0
+IBM.US,D,20111205,000000,127.251,128.841,126.694,126.997,8560620.7375811,0
+IBM.US,D,20111206,000000,126.869,128.802,126.675,128.402,6226160.0165496,0
+IBM.US,D,20111207,000000,127.768,129.7,127.329,129.143,7628921.0425215,0
+IBM.US,D,20111208,000000,128.1,128.968,127.182,127.485,6561300.6145297,0
+IBM.US,D,20111209,000000,128.382,129.681,128.041,129.485,7278742.3536807,0
+IBM.US,D,20111212,000000,128.861,129.037,127.289,127.924,5700177.2743503,0
+IBM.US,D,20111213,000000,128.744,129.329,126.869,127.231,7519216.5507092,0
+IBM.US,D,20111214,000000,126.343,126.655,125.133,125.582,7593194.8176676,0
+IBM.US,D,20111215,000000,126.743,127.27,124.381,124.761,6716932.9687408,0
+IBM.US,D,20111216,000000,125.142,125.142,121.082,122.175,17801094.135195,0
+IBM.US,D,20111219,000000,122.8,122.908,121.288,121.727,7571104.9319509,0
+IBM.US,D,20111220,000000,123.464,124.683,122.956,124.615,7112407.2971636,0
+IBM.US,D,20111221,000000,121.931,122.127,119.16,120.76,13940718.047603,0
+IBM.US,D,20111222,000000,121.59,121.649,120.448,121.16,7590736.6287896,0
+IBM.US,D,20111223,000000,121.873,123.005,121.064,122.956,4584648.2923792,0
+IBM.US,D,20111227,000000,123.093,123.688,122.722,123.074,4168773.7628832,0
+IBM.US,D,20111228,000000,123.23,123.386,122.039,122.439,4314782.3947337,0
+IBM.US,D,20111229,000000,122.497,123.942,122.449,123.903,4399798.4318444,0
+IBM.US,D,20111230,000000,124.001,124.089,122.331,122.351,5306810.6968746,0
+IBM.US,D,20120103,000000,124.274,125.572,123.786,123.981,8483556.1576169,0
+IBM.US,D,20120104,000000,123.512,124.001,123.064,123.494,6531178.3225539,0
+IBM.US,D,20120105,000000,122.996,123.142,121.863,122.898,6706110.3797742,0
+IBM.US,D,20120106,000000,122.722,122.781,121.326,121.473,7358207.7408734,0
+IBM.US,D,20120109,000000,121.258,121.298,119.97,120.848,7815158.3093677,0
+IBM.US,D,20120110,000000,121.941,122.253,120.575,120.644,7755849.2512375,0
+IBM.US,D,20120111,000000,120.292,121.658,120.136,121.336,6176869.1796205,0
+IBM.US,D,20120112,000000,121.072,121.072,118.721,120.175,10339175.210866,0
+IBM.US,D,20120113,000000,119.433,119.531,118.018,119.238,7932636.9900162,0
+IBM.US,D,20120117,000000,120.048,121.132,119.336,119.785,9020574.6206238,0
+IBM.US,D,20120118,000000,119.657,120.848,119.443,120.497,6912865.6850096,0
+IBM.US,D,20120119,000000,121.004,121.366,120.048,120.155,12879418.823108,0
+IBM.US,D,20120120,000000,123.65,125.767,122.956,125.455,19307714.922108,0
+IBM.US,D,20120123,000000,124.996,126.782,124.889,126.44,8642449.019127,0
+IBM.US,D,20120124,000000,125.523,127.982,125.455,127.719,8037801.1588111,0
+IBM.US,D,20120125,000000,127.348,127.934,126.187,127.592,6550746.4897091,0
+IBM.US,D,20120126,000000,127.621,128.304,126.743,127.113,6017247.7760962,0
+IBM.US,D,20120127,000000,126.46,127.612,126.323,126.733,5049141.473767,0
+IBM.US,D,20120130,000000,126.04,128.266,125.269,128.119,6549801.7418368,0
+IBM.US,D,20120131,000000,128.47,128.519,127.133,128.178,7254050.824962,0
+IBM.US,D,20120201,000000,128.597,129.641,128.05,128.178,7646997.2867895,0
+IBM.US,D,20120202,000000,128.246,128.675,127.348,127.465,5870955.3100151,0
+IBM.US,D,20120203,000000,128.363,129.193,128.148,128.861,6794109.2379871,0
+IBM.US,D,20120206,000000,128.09,128.939,127.778,128.324,4920245.8942106,0
+IBM.US,D,20120207,000000,128.07,129.203,127.748,128.685,5158276.2477735,0
+IBM.US,D,20120208,000000,128.734,129.339,128.09,128.89,5693463.6213576,0
+IBM.US,D,20120209,000000,128.958,129.925,128.646,129.027,5801894.4454852,0
+IBM.US,D,20120210,000000,128.119,128.568,127.797,128.558,5075590.3155019,0
+IBM.US,D,20120213,000000,129.251,129.407,128.1,128.704,3680192.584769,0
+IBM.US,D,20120214,000000,128.226,128.685,127.485,128.432,5086496.927598,0
+IBM.US,D,20120215,000000,128.588,129.251,127.778,128.451,6018189.4499515,0
+IBM.US,D,20120216,000000,128.646,129.115,128.276,128.949,5276736.5644976,0
+IBM.US,D,20120217,000000,129.29,129.525,128.47,129.231,5607842.0029102,0
+IBM.US,D,20120221,000000,129.329,129.778,128.597,129.203,4929572.4616006,0
+IBM.US,D,20120222,000000,129.203,130.11,128.783,129.525,4903396.1827009,0
+IBM.US,D,20120223,000000,129.525,133.116,129.134,132.023,12024714.030295,0
+IBM.US,D,20120224,000000,132.442,132.667,131.359,132.14,5018811.1733118,0
+IBM.US,D,20120227,000000,131.369,132.754,131.027,131.945,5625508.3782531,0
+IBM.US,D,20120228,000000,132.13,132.93,131.895,132.286,4740776.5879896,0
+IBM.US,D,20120229,000000,132.199,133.086,131.232,131.437,7663716.8649154,0
+IBM.US,D,20120301,000000,131.759,132.608,131.574,131.945,5329187.4908389,0
+IBM.US,D,20120302,000000,131.799,132.872,131.681,132.804,5579234.1766125,0
+IBM.US,D,20120305,000000,132.52,134.423,132.472,134.063,10384681.932944,0
+IBM.US,D,20120306,000000,133.145,133.399,131.486,131.789,7804956.6718226,0
+IBM.US,D,20120307,000000,132.364,132.667,131.827,132.14,3585356.0882136,0
+IBM.US,D,20120308,000000,133.126,133.594,132.706,133.516,4708463.5466094,0
+IBM.US,D,20120309,000000,133.594,134.355,133.438,134.033,4756884.4367449,0
+IBM.US,D,20120312,000000,134.482,134.667,133.779,134.287,4669358.9771405,0
+IBM.US,D,20120313,000000,134.853,136.229,134.697,136.112,7281440.3158799,0
+IBM.US,D,20120314,000000,136.063,137.068,136.034,136.785,6888951.8825762,0
+IBM.US,D,20120315,000000,136.912,137.752,136.785,137.624,5419982.679793,0
+IBM.US,D,20120316,000000,138.318,138.62,137.634,137.634,14425867.598142,0
+IBM.US,D,20120319,000000,137.234,137.976,136.629,137.449,5632532.5069565,0
+IBM.US,D,20120320,000000,136.785,136.951,136.063,136.463,5530525.353557,0
+IBM.US,D,20120321,000000,136.521,137.478,136.503,136.765,4984531.7857634,0
+IBM.US,D,20120322,000000,136.287,137.614,136.268,137.283,4952042.5007453,0
+IBM.US,D,20120323,000000,137.556,137.605,136.677,137.283,4544412.4846772,0
+IBM.US,D,20120326,000000,137.928,138.903,137.858,138.825,5116264.6829537,0
+IBM.US,D,20120327,000000,139.273,139.42,138.288,138.434,4048208.7692289,0
+IBM.US,D,20120328,000000,138.581,139.439,137.83,138.503,4887925.6801241,0
+IBM.US,D,20120329,000000,137.692,139.303,137.644,139.177,5094434.039332,0
+IBM.US,D,20120330,000000,139.489,139.713,138.961,139.42,4814214.8526393,0
+IBM.US,D,20120402,000000,139.615,140.074,139.011,139.938,5070739.5167736,0
+IBM.US,D,20120403,000000,139.81,140.757,139.323,139.966,6123937.6819645,0
+IBM.US,D,20120404,000000,137.78,138.288,137.107,137.664,6591648.3344142,0
+IBM.US,D,20120405,000000,137.068,137.42,136.599,137.166,3873490.8685218,0
+IBM.US,D,20120409,000000,136.102,137.742,135.888,136.912,5471078.989337,0
+IBM.US,D,20120410,000000,136.912,137.458,135.068,135.184,6186060.4902653,0
+IBM.US,D,20120411,000000,136.278,136.521,135.282,135.331,5040096.691263,0
+IBM.US,D,20120412,000000,135.496,137.332,135.37,137.185,4384855.6355085,0
+IBM.US,D,20120413,000000,136.521,136.747,135.496,135.496,5639627.3380494,0
+IBM.US,D,20120416,000000,136.785,137.605,135.428,135.428,5727919.2525438,0
+IBM.US,D,20120417,000000,136.687,138.727,136.415,138.581,9084417.8537376,0
+IBM.US,D,20120418,000000,135.253,136.356,133.604,133.711,15198491.015348,0
+IBM.US,D,20120419,000000,133.633,134.482,131.935,133.301,8625630.0477867,0
+IBM.US,D,20120420,000000,133.516,133.701,133.028,133.379,7122526.9609235,0
+IBM.US,D,20120423,000000,132.218,133.038,131.476,132.686,5416626.877969,0
+IBM.US,D,20120424,000000,132.998,135.292,132.852,133.604,8427661.3076326,0
+IBM.US,D,20120425,000000,134.97,136.053,134.814,136.014,5991952.7153854,0
+IBM.US,D,20120426,000000,135.907,137.77,135.907,137.342,4943544.8932563,0
+IBM.US,D,20120427,000000,137.936,139.079,137.576,138.18,4955466.9556143,0
+IBM.US,D,20120430,000000,138.102,138.933,137.858,138.366,4150781.5417449,0
+IBM.US,D,20120501,000000,138.434,139.606,138.112,138.951,4064972.4082643,0
+IBM.US,D,20120502,000000,138.288,139.167,138.249,138.991,3532714.5728221,0
+IBM.US,D,20120503,000000,139.167,139.596,137.996,138.474,4230663.970569,0
+IBM.US,D,20120504,000000,137.936,138.396,136.561,136.931,6023294.3674133,0
+IBM.US,D,20120507,000000,136.278,136.805,135.556,136.092,5051054.5369748,0
+IBM.US,D,20120508,000000,135.829,136.239,133.985,135.184,5785533.5026687,0
+IBM.US,D,20120509,000000,134.189,136.18,133.545,134.999,5579394.0254933,0
+IBM.US,D,20120510,000000,134.843,136.365,134.189,134.589,5709940.3521455,0
+IBM.US,D,20120511,000000,134.169,135.614,134.16,134.96,3564508.1053399,0
+IBM.US,D,20120514,000000,134.131,134.648,133.204,133.809,4516282.1556772,0
+IBM.US,D,20120515,000000,133.809,135.175,133.37,133.526,4452645.9063707,0
+IBM.US,D,20120516,000000,133.799,135.087,132.97,133.994,7453994.1086626,0
+IBM.US,D,20120517,000000,133.955,134.697,132.608,132.754,7591720.3142097,0
+IBM.US,D,20120518,000000,133.389,133.389,130.959,131.417,8551170.1848413,0
+IBM.US,D,20120521,000000,131.486,132.774,130.588,132.676,5711417.9296203,0
+IBM.US,D,20120522,000000,132.852,133.028,131.535,132.052,5316761.2897031,0
+IBM.US,D,20120523,000000,131.164,131.827,129.613,131.583,6060194.8667375,0
+IBM.US,D,20120524,000000,131.486,131.691,130.159,131.564,4753386.2054694,0
+IBM.US,D,20120525,000000,130.91,131.495,130.159,130.334,4325430.7894071,0
+IBM.US,D,20120529,000000,130.998,132.892,130.998,131.799,5393441.6175501,0
+IBM.US,D,20120530,000000,130.706,131.135,130.003,130.51,5369425.3478855,0
+IBM.US,D,20120531,000000,130.237,130.784,128.822,129.417,13846741.251119,0
+IBM.US,D,20120601,000000,127.543,128.646,126.528,126.86,7760048.3583749,0
+IBM.US,D,20120604,000000,126.362,127.055,125.445,126.479,6893531.1431416,0
+IBM.US,D,20120605,000000,126.07,127.367,125.854,126.919,5300921.9050937,0
+IBM.US,D,20120606,000000,127.748,130.159,127.475,130.149,4939762.8277502,0
+IBM.US,D,20120607,000000,131.027,131.379,130.12,130.432,5516460.7013933,0
+IBM.US,D,20120608,000000,129.954,130.94,129.309,130.94,3695185.590048,0
+IBM.US,D,20120611,000000,131.895,131.945,129.056,129.163,4878888.0703263,0
+IBM.US,D,20120612,000000,128.89,130.618,128.89,130.52,4506733.2343954,0
+IBM.US,D,20120613,000000,130.374,130.978,129.037,129.535,4839974.0899077,0
+IBM.US,D,20120614,000000,129.495,131.379,129.329,130.9,5343375.1036803,0
+IBM.US,D,20120615,000000,131.554,133.692,131.076,133.565,9523480.7176694,0
+IBM.US,D,20120618,000000,132.55,133.926,132.306,133.038,5036284.9102598,0
+IBM.US,D,20120619,000000,133.418,134.189,133.399,133.467,4914962.6837665,0
+IBM.US,D,20120620,000000,133.32,134.004,132.491,133.389,5036154.7768761,0
+IBM.US,D,20120621,000000,133.555,133.819,129.603,129.749,6433832.4035047,0
+IBM.US,D,20120622,000000,130.071,130.754,129.622,129.944,13166154.92571,0
+IBM.US,D,20120625,000000,129.134,129.749,128.617,129.397,6025759.7289976,0
+IBM.US,D,20120626,000000,129.856,129.934,127.972,128.783,5121149.2958681,0
+IBM.US,D,20120627,000000,128.89,129.944,128.08,129.495,3894549.933892,0
+IBM.US,D,20120628,000000,128.304,128.861,126.713,128.412,5913226.11693,0
+IBM.US,D,20120629,000000,130.52,131.369,129.085,131.193,7843295.8110738,0
+IBM.US,D,20120702,000000,131.73,132.325,130.734,131.379,4220637.5519895,0
+IBM.US,D,20120703,000000,131.125,131.721,130.774,131.457,2163355.8148989,0
+IBM.US,D,20120705,000000,130.754,132.071,129.925,131.037,4009880.9013732,0
+IBM.US,D,20120706,000000,130.11,130.12,127.329,128.422,7382399.2295034,0
+IBM.US,D,20120709,000000,127.982,128.158,126.167,127.279,5944368.9825292,0
+IBM.US,D,20120710,000000,127.651,128.236,124.527,124.967,6990559.4137737,0
+IBM.US,D,20120711,000000,124.947,125.689,123.112,124.293,8132299.5135032,0
+IBM.US,D,20120712,000000,123.63,123.708,122.019,122.839,7349980.6468749,0
+IBM.US,D,20120713,000000,123.074,125.025,122.8,124.801,5862100.0918889,0
+IBM.US,D,20120716,000000,124.509,124.84,123.854,123.981,4686594.9901121,0
+IBM.US,D,20120717,000000,124.605,124.986,122.908,123.2,7689948.47612,0
+IBM.US,D,20120718,000000,123.542,126.519,123.152,126.294,11943780.287679,0
+IBM.US,D,20120719,000000,129.759,132.071,129.465,131.047,15494357.972928,0
+IBM.US,D,20120720,000000,130.227,130.774,128.9,129.115,7139025.20983,0
+IBM.US,D,20120723,000000,127.045,128.334,126.274,128.032,5819803.6681662,0
+IBM.US,D,20120724,000000,128.09,128.354,126.499,127.68,5361486.1868069,0
+IBM.US,D,20120725,000000,127.66,129.339,127.007,128.178,5714228.605774,0
+IBM.US,D,20120726,000000,129.817,130.793,129.193,130.129,4895313.5674985,0
+IBM.US,D,20120727,000000,130.9,132.442,130.129,131.749,6226264.5331255,0
+IBM.US,D,20120730,000000,131.721,132.716,131.447,131.935,4154267.4769527,0
+IBM.US,D,20120731,000000,131.837,132.55,131.417,131.486,5227446.7522408,0
+IBM.US,D,20120801,000000,132.149,132.726,130.636,130.968,3814598.8520229,0
+IBM.US,D,20120802,000000,130.256,131.887,129.505,130.442,4192061.4905335,0
+IBM.US,D,20120803,000000,131.817,133.486,131.633,133.174,4886219.6007235,0
+IBM.US,D,20120806,000000,133.37,134.151,133.174,133.37,3484412.5446747,0
+IBM.US,D,20120807,000000,133.799,134.765,133.389,134.141,4783563.8297501,0
+IBM.US,D,20120808,000000,133.574,134.579,133.526,134.101,3069628.2665195,0
+IBM.US,D,20120809,000000,133.828,134.395,133.35,133.692,3205943.498292,0
+IBM.US,D,20120810,000000,133.33,134.335,132.892,134.277,3859516.3875215,0
+IBM.US,D,20120813,000000,133.994,134.726,133.272,134.082,3589150.4497875,0
+IBM.US,D,20120814,000000,133.994,134.307,133.214,133.594,3802820.2437887,0
+IBM.US,D,20120815,000000,134.004,134.307,133.37,133.672,3134159.0547551,0
+IBM.US,D,20120816,000000,133.916,135.672,133.506,135.322,4050968.211767,0
+IBM.US,D,20120817,000000,135.478,136.083,135.194,135.575,3787199.114382,0
+IBM.US,D,20120820,000000,135.224,135.526,134.765,135.097,3466998.2387208,0
+IBM.US,D,20120821,000000,135.4,135.41,133.652,133.848,4486521.5730278,0
+IBM.US,D,20120822,000000,133.848,133.848,132.667,132.901,4891917.8034542,0
+IBM.US,D,20120823,000000,132.754,132.988,131.691,131.857,4092441.8236226,0
+IBM.US,D,20120824,000000,131.359,133.496,130.852,133.262,3917406.2744986,0
+IBM.US,D,20120827,000000,133.399,133.594,131.799,131.857,3708522.7248699,0
+IBM.US,D,20120828,000000,131.749,132.14,131.047,131.291,3768467.0798338,0
+IBM.US,D,20120829,000000,131.476,132.091,131.32,131.437,3178194.3473924,0
+IBM.US,D,20120830,000000,131.213,131.711,130.168,130.286,4068097.658818,0
+IBM.US,D,20120831,000000,130.93,132.023,130.324,131.281,4739323.6026502,0
+IBM.US,D,20120904,000000,132.462,132.823,130.217,131.066,6700665.2711047,0
+IBM.US,D,20120905,000000,131.008,131.935,130.636,131.408,4916506.8649416,0
+IBM.US,D,20120906,000000,132.247,134.395,132.14,134.16,5835192.196958,0
+IBM.US,D,20120907,000000,134.179,134.423,133.467,134.423,5067169.5584363,0
+IBM.US,D,20120910,000000,134.345,135.995,133.897,135.39,6245456.645542,0
+IBM.US,D,20120911,000000,135.146,137.097,135.106,136.941,5804059.5780819,0
+IBM.US,D,20120912,000000,137.156,137.878,136.755,137.293,4873932.7550222,0
+IBM.US,D,20120913,000000,137.712,139.342,137.097,139.02,5757889.8930172,0
+IBM.US,D,20120914,000000,138.942,139.879,138.854,139.342,6022102.6735137,0
+IBM.US,D,20120917,000000,138.503,140.132,138.503,139.586,4862133.6533417,0
+IBM.US,D,20120918,000000,139.401,140.054,139.137,139.537,3675171.6904369,0
+IBM.US,D,20120919,000000,139.83,139.84,138.815,139.089,3867116.3820646,0
+IBM.US,D,20120920,000000,138.688,139.479,138.327,138.913,5549580.1598837,0
+IBM.US,D,20120921,000000,139.713,140.094,138.747,138.795,18956856.875523,0
+IBM.US,D,20120924,000000,138.152,138.864,138.054,138.318,5211056.0939272,0
+IBM.US,D,20120925,000000,138.522,139.684,138.084,138.112,4965965.74813,0
+IBM.US,D,20120926,000000,138.162,138.795,137.371,137.449,5080896.0687369,0
+IBM.US,D,20120927,000000,137.702,139.42,137.546,138.737,4114084.952211,0
+IBM.US,D,20120928,000000,138.561,140.386,138.337,139.752,7287677.4962472,0
+IBM.US,D,20121001,000000,140.152,142.67,140.094,141.791,8099777.4389711,0
+IBM.US,D,20121002,000000,142.123,142.475,140.484,141.381,4928816.2534338,0
+IBM.US,D,20121003,000000,141.459,142.387,141.021,141.821,4737783.5201643,0
+IBM.US,D,20121004,000000,141.782,142.133,140.494,141.743,4389485.1050172,0
+IBM.US,D,20121005,000000,142.28,142.7,141.529,141.889,4242275.5572162,0
+IBM.US,D,20121008,000000,141.509,141.938,140.962,141.363,2942551.4803181,0
+IBM.US,D,20121009,000000,141.469,141.997,139.928,140.132,5314012.0938881,0
+IBM.US,D,20121010,000000,140.016,140.338,138.162,138.669,5973464.5528478,0
+IBM.US,D,20121011,000000,139.195,139.654,138.542,138.61,4319149.5481304,0
+IBM.US,D,20121012,000000,138.552,140.113,138.513,139.996,4025036.82955,0
+IBM.US,D,20121015,000000,140.728,141.079,140.016,140.767,4544606.1477444,0
+IBM.US,D,20121016,000000,141.459,142.163,141.138,142.163,8345242.8148347,0
+IBM.US,D,20121017,000000,135.566,137.068,133.779,135.184,18812182.367024,0
+IBM.US,D,20121018,000000,134.697,134.843,130.774,131.359,13797662.521358,0
+IBM.US,D,20121019,000000,131.593,132.13,130.168,130.286,9827213.0599212,0
+IBM.US,D,20121022,000000,130.51,131.164,129.661,131.008,6534980.8815062,0
+IBM.US,D,20121023,000000,130.374,130.724,128.656,128.861,6570962.2497659,0
+IBM.US,D,20121024,000000,129.661,130.256,128.392,128.51,5547711.1575853,0
+IBM.US,D,20121025,000000,128.958,129.661,128.5,129.085,4823205.3275108,0
+IBM.US,D,20121026,000000,129.017,130.636,128.997,130.237,5946352.7481266,0
+IBM.US,D,20121031,000000,131.232,132.345,130.452,131.056,8982528.5376541,0
+IBM.US,D,20121101,000000,131.164,133.35,131.066,132.813,5578737.2105409,0
+IBM.US,D,20121102,000000,133.116,133.418,130.256,130.315,6323714.9687505,0
+IBM.US,D,20121105,000000,129.593,131.359,129.369,130.812,4061325.5995035,0
+IBM.US,D,20121106,000000,131.564,132.56,131.154,131.427,4869679.3402522,0
+IBM.US,D,20121107,000000,130.862,131.056,129.359,129.359,7013084.7852234,0
+IBM.US,D,20121108,000000,129.525,129.807,128.646,128.646,5234702.4568868,0
+IBM.US,D,20121109,000000,128.47,129.681,127.816,128.324,5425403.1963271,0
+IBM.US,D,20121112,000000,128.617,129.095,126.821,128.07,4532570.3467596,0
+IBM.US,D,20121113,000000,127.485,129.183,127.397,127.445,5034932.3428071,0
+IBM.US,D,20121114,000000,128.002,128.08,125.367,125.533,6508292.2664501,0
+IBM.US,D,20121115,000000,125.758,126.694,125.055,125.776,5041939.0520812,0
+IBM.US,D,20121116,000000,126.03,126.909,125.269,126.499,6887121.8178258,0
+IBM.US,D,20121119,000000,127.621,128.831,127.426,128.822,5303466.1664461,0
+IBM.US,D,20121120,000000,128.5,128.656,127.397,128.041,4684778.2461018,0
+IBM.US,D,20121121,000000,128.1,129.183,127.885,128.773,7668557.4169205,0
+IBM.US,D,20121123,000000,129.271,130.959,129.124,130.959,5729906.092158,0
+IBM.US,D,20121126,000000,130.256,130.862,129.778,130.52,7698670.4868455,0
+IBM.US,D,20121127,000000,129.983,130.636,129.271,129.407,4862959.5392257,0
+IBM.US,D,20121128,000000,129.251,129.954,128.08,129.925,5325038.5926449,0
+IBM.US,D,20121129,000000,130.422,130.54,128.724,129.603,6025822.2340087,0
+IBM.US,D,20121130,000000,129.769,129.934,128.236,128.636,7294799.9934926,0
+IBM.US,D,20121203,000000,129.085,129.465,127.465,128.216,4949834.3319115,0
+IBM.US,D,20121204,000000,128.372,129.075,127.934,128.168,5896962.5179832,0
+IBM.US,D,20121205,000000,127.924,128.198,126.499,127.641,6210739.7229161,0
+IBM.US,D,20121206,000000,128.022,128.714,127.495,128.363,4753613.6827229,0
+IBM.US,D,20121207,000000,128.831,130.071,128.656,129.915,6045777.7272981,0
+IBM.US,D,20121210,000000,130.051,130.998,129.691,130.324,5080938.0803018,0
+IBM.US,D,20121211,000000,130.734,131.827,130.724,131.417,6123583.1453443,0
+IBM.US,D,20121212,000000,131.691,131.789,130.256,130.588,6268352.9483688,0
+IBM.US,D,20121213,000000,130.061,130.636,129.505,129.934,5353979.4374442,0
+IBM.US,D,20121214,000000,129.719,130.881,129.437,129.769,5654917.4982993,0
+IBM.US,D,20121217,000000,129.769,131.203,129.769,131.037,5604108.0970028,0
+IBM.US,D,20121218,000000,131.164,132.589,131.164,132.433,6096813.5811757,0
+IBM.US,D,20121219,000000,132.286,132.94,131.935,132.003,6310507.9673124,0
+IBM.US,D,20121220,000000,131.642,131.915,130.734,131.799,6183513.154896,0
+IBM.US,D,20121221,000000,130.676,131.642,129.631,130.89,12155900.777144,0
+IBM.US,D,20121224,000000,130.636,131.154,129.934,130.208,2410427.8769489,0
+IBM.US,D,20121226,000000,130.071,130.998,129.221,129.915,4102914.9993305,0
+IBM.US,D,20121227,000000,129.603,130.802,129.046,130.393,5862825.5598864,0
+IBM.US,D,20121228,000000,129.339,130.081,128.47,128.47,5226009.1369861,0
+IBM.US,D,20121231,000000,127.816,129.709,127.797,129.613,6923728.2361962,0
+IBM.US,D,20130102,000000,131.359,132.862,131.135,132.862,6256917.6053594,0
+IBM.US,D,20130103,000000,132.423,132.813,131.593,132.159,5386033.2367293,0
+IBM.US,D,20130104,000000,131.408,131.613,130.442,131.271,4994865.6060368,0
+IBM.US,D,20130107,000000,130.881,131.115,130.168,130.715,4229590.1139853,0
+IBM.US,D,20130108,000000,130.558,130.812,129.661,130.52,4474582.0912405,0
+IBM.US,D,20130109,000000,130.949,130.959,129.691,130.149,4746370.2741446,0
+IBM.US,D,20130110,000000,130.344,130.588,129.447,130.52,5331621.0875815,0
+IBM.US,D,20130111,000000,131.066,131.935,130.54,131.603,5734462.8099325,0
+IBM.US,D,20130114,000000,130.48,130.802,129.769,130.324,6166334.5235739,0
+IBM.US,D,20130115,000000,129.465,130.412,128.831,130.266,6165019.8689968,0
+IBM.US,D,20130116,000000,129.934,130.734,129.495,130.315,4378457.5815881,0
+IBM.US,D,20130117,000000,131.164,131.613,130.774,131.047,5753801.4504896,0
+IBM.US,D,20130118,000000,131.301,131.935,131.144,131.613,6737980.7627155,0
+IBM.US,D,20130122,000000,131.525,132.686,131.291,132.686,10581157.725539,0
+IBM.US,D,20130123,000000,137.712,141.157,137.605,138.532,18516203.720163,0
+IBM.US,D,20130124,000000,137.986,138.776,137.439,138.347,6571496.1040408,0
+IBM.US,D,20130125,000000,138.366,138.873,138.152,138.698,4963431.7335007,0
+IBM.US,D,20130128,000000,138.659,139.586,138.249,138.669,4172602.9633157,0
+IBM.US,D,20130129,000000,138.278,139.225,137.83,137.976,5344930.5562509,0
+IBM.US,D,20130130,000000,137.878,138.62,137.508,137.722,4430921.8286696,0
+IBM.US,D,20130131,000000,137.605,138.386,137.342,137.429,4568171.5615913,0
+IBM.US,D,20130201,000000,138.503,138.951,137.936,138.873,4981560.2360567,0
+IBM.US,D,20130204,000000,138.18,138.747,137.761,137.908,4712120.6020933,0
+IBM.US,D,20130205,000000,138.259,138.561,137.049,137.224,5374155.2352808,0
+IBM.US,D,20130206,000000,136.531,136.785,135.624,136.599,5332894.7552662,0
+IBM.US,D,20130207,000000,136.346,136.541,135.009,135.731,4527078.1031637,0
+IBM.US,D,20130208,000000,135.907,137.322,135.702,137.068,4257443.7814608,0
+IBM.US,D,20130211,000000,136.912,137.224,135.741,136.014,4333075.869532,0
+IBM.US,D,20130212,000000,135.936,136.443,135.253,135.956,3622525.0516838,0
+IBM.US,D,20130213,000000,136.365,136.561,135.634,135.985,3192813.3472774,0
+IBM.US,D,20130214,000000,135.731,136.102,135.4,135.682,4847329.1877681,0
+IBM.US,D,20130215,000000,135.907,136.775,135.8,136.571,5338466.9233025,0
+IBM.US,D,20130219,000000,136.327,137.205,136.034,136.102,4412042.2413085,0
+IBM.US,D,20130220,000000,136.346,137.097,135.156,135.438,5467106.3347808,0
+IBM.US,D,20130221,000000,134.97,135.292,134.629,134.775,5772798.8751667,0
+IBM.US,D,20130222,000000,135.38,136.659,135.146,136.659,4573409.6864537,0
+IBM.US,D,20130225,000000,137.059,137.605,134.219,134.219,5658648.3301898,0
+IBM.US,D,20130226,000000,134.97,135.868,134.463,135.322,4990707.4857919,0
+IBM.US,D,20130227,000000,135.175,137.79,134.96,137.498,6159059.3501539,0
+IBM.US,D,20130228,000000,137.39,138.024,136.453,136.483,6901368.8616613,0
+IBM.US,D,20130301,000000,136.365,137.908,135.478,137.888,4869856.6085623,0
+IBM.US,D,20130304,000000,137.674,139.449,137.644,139.449,5434810.7128297,0
+IBM.US,D,20130305,000000,139.879,141.157,139.762,140.386,5603066.0052608,0
+IBM.US,D,20130306,000000,140.679,141.694,140.454,141.625,5289922.047817,0
+IBM.US,D,20130307,000000,141.547,142.446,141.519,142.328,5715807.6258078,0
+IBM.US,D,20130308,000000,142.592,143.207,142.338,142.982,5445733.719683,0
+IBM.US,D,20130311,000000,142.738,142.856,142.055,142.768,4487657.9346226,0
+IBM.US,D,20130312,000000,142.319,143.197,142.084,143.08,5285795.6924139,0
+IBM.US,D,20130313,000000,142.856,144.319,142.534,144.124,4939995.4283652,0
+IBM.US,D,20130314,000000,144.173,146.701,144.173,146.642,8103546.1837371,0
+IBM.US,D,20130315,000000,146.369,146.73,145.022,146.057,11679711.985978,0
+IBM.US,D,20130318,000000,144.69,145.764,144.485,144.895,4423534.9659675,0
+IBM.US,D,20130319,000000,145.53,146.193,143.959,145.052,4707171.4348231,0
+IBM.US,D,20130320,000000,145.959,146.661,145.617,146.145,4444902.4577038,0
+IBM.US,D,20130321,000000,144.72,144.749,142.788,144.241,8579723.7035064,0
+IBM.US,D,20130322,000000,144.212,144.866,143.821,144.134,4460810.4953581,0
+IBM.US,D,20130325,000000,144.427,144.602,142.748,143.207,4771308.7488905,0
+IBM.US,D,20130326,000000,143.919,144.407,143.724,144.319,3384819.519244,0
+IBM.US,D,20130327,000000,143.363,144.183,142.788,143.304,4743228.6288338,0
+IBM.US,D,20130328,000000,142.582,145.052,142.504,144.954,5522566.7237045,0
+IBM.US,D,20130401,000000,144.602,145.09,143.548,144.329,3156276.6066242,0
+IBM.US,D,20130402,000000,144.7,145.91,143.783,145.656,4586317.4835765,0
+IBM.US,D,20130403,000000,145.637,146.037,144.485,144.505,4604077.1040999,0
+IBM.US,D,20130404,000000,144.602,144.7,142.738,143.597,5458541.0989191,0
+IBM.US,D,20130405,000000,142.084,142.582,140.24,142.319,6104071.3351663,0
+IBM.US,D,20130408,000000,141.977,142.26,140.894,142.26,3459753.8054702,0
+IBM.US,D,20130409,000000,142.426,142.709,141.753,142.182,3792437.2392444,0
+IBM.US,D,20130410,000000,143.977,144.407,143.041,144.075,5185754.8851825,0
+IBM.US,D,20130411,000000,143.724,144.817,143.265,144.7,5379191.4996976,0
+IBM.US,D,20130412,000000,143.236,143.715,142.543,143.646,4658050.6934978,0
+IBM.US,D,20130415,000000,143.012,143.861,142.211,142.211,6207369.5756798,0
+IBM.US,D,20130416,000000,143.256,144.075,142.163,144.075,4208589.454937,0
+IBM.US,D,20130417,000000,143.06,143.451,142.387,142.475,4811498.4463384,0
+IBM.US,D,20130418,000000,142.788,142.884,140.074,140.767,9554864.3812621,0
+IBM.US,D,20130419,000000,133.33,133.526,128.939,129.124,27734937.66999,0
+IBM.US,D,20130422,000000,129.925,130.071,127.533,127.621,14489877.852844,0
+IBM.US,D,20130423,000000,128.646,130.862,128.178,130.227,9265094.2239429,0
+IBM.US,D,20130424,000000,130.598,130.812,129.866,130.286,5435764.6827529,0
+IBM.US,D,20130425,000000,130.968,132.647,130.706,131.799,6845386.9145305,0
+IBM.US,D,20130426,000000,131.915,132.335,131.33,132.052,5135899.4538092,0
+IBM.US,D,20130429,000000,132.374,135.702,132.296,135.331,8732226.7084747,0
+IBM.US,D,20130430,000000,135.322,137.674,134.111,137.634,11096393.704523,0
+IBM.US,D,20130501,000000,137.195,137.38,135.36,135.682,7209305.434412,0
+IBM.US,D,20130502,000000,136.004,137.576,135.741,137.546,5806474.7307229,0
+IBM.US,D,20130503,000000,138.571,139.547,138.474,138.961,6611075.0967903,0
+IBM.US,D,20130506,000000,138.503,138.61,136.922,137.82,7103025.3974687,0
+IBM.US,D,20130507,000000,137.848,138.454,137.039,138.405,5073853.4959318,0
+IBM.US,D,20130508,000000,138.561,139.84,138.259,139.83,5275266.1597288,0
+IBM.US,D,20130509,000000,139.742,139.957,138.425,138.776,5188672.1272567,0
+IBM.US,D,20130510,000000,138.873,139.654,138.483,139.615,4803373.8195711,0
+IBM.US,D,20130513,000000,139.42,139.615,138.074,138.24,5346964.5307916,0
+IBM.US,D,20130514,000000,137.976,139.049,137.966,138.747,5420937.6743884,0
+IBM.US,D,20130515,000000,138.084,139.059,137.936,138.835,5901310.2026058,0
+IBM.US,D,20130516,000000,139.283,141.05,139.283,139.742,6601105.035188,0
+IBM.US,D,20130517,000000,140.132,143.041,139.947,142.328,8354750.7492241,0
+IBM.US,D,20130520,000000,142.026,142.796,141.645,141.733,5293880.356961,0
+IBM.US,D,20130521,000000,141.509,143.031,141.333,142.446,4368917.8823572,0
+IBM.US,D,20130522,000000,142.387,143.49,140.718,141.323,7597289.4082291,0
+IBM.US,D,20130523,000000,140.328,142.436,140.045,140.748,7587345.9881069,0
+IBM.US,D,20130524,000000,139.742,140.943,139.586,140.474,4827076.539508,0
+IBM.US,D,20130528,000000,141.655,142.436,141.451,141.85,5875333.7348072,0
+IBM.US,D,20130529,000000,140.786,142.319,140.679,141.957,5037510.4183458,0
+IBM.US,D,20130530,000000,141.303,144.065,141.303,142.953,6443982.8074341,0
+IBM.US,D,20130531,000000,142.436,144.729,142.026,142.026,7250574.1118051,0
+IBM.US,D,20130603,000000,142.182,143.421,141.557,142.67,4867953.7920777,0
+IBM.US,D,20130604,000000,142.436,142.69,140.006,140.767,5270367.2014019,0
+IBM.US,D,20130605,000000,140.054,140.835,138.19,138.434,6174002.1464897,0
+IBM.US,D,20130606,000000,138.591,139.439,137.566,139.167,5389200.4988478,0
+IBM.US,D,20130607,000000,139.84,140.874,139.352,140.874,4325591.6629601,0
+IBM.US,D,20130610,000000,141.303,141.313,139.879,139.976,3884551.1814649,0
+IBM.US,D,20130611,000000,138.708,140.611,138.259,139.264,4122262.8619385,0
+IBM.US,D,20130612,000000,139.684,140.113,136.883,137.361,4994072.5096667,0
+IBM.US,D,20130613,000000,137.234,139.576,136.785,139.137,4247018.7653517,0
+IBM.US,D,20130614,000000,139.264,139.781,137.79,138.054,4107529.0987545,0
+IBM.US,D,20130617,000000,138.893,140.064,138.288,138.61,4716158.8356775,0
+IBM.US,D,20130618,000000,138.6,140.689,138.513,139.859,4801318.3269119,0
+IBM.US,D,20130619,000000,139.596,139.976,137.878,137.878,4168377.2146983,0
+IBM.US,D,20130620,000000,137,137.712,134.697,134.726,6614806.9533531,0
+IBM.US,D,20130621,000000,135.536,135.556,132.149,133.448,13063022.682111,0
+IBM.US,D,20130624,000000,132.442,133.096,130.636,132.149,6380205.1533484,0
+IBM.US,D,20130625,000000,133.37,133.526,131.867,133.136,5635977.4552717,0
+IBM.US,D,20130626,000000,133.809,133.965,132.784,133.048,4862908.3056101,0
+IBM.US,D,20130627,000000,133.857,134.443,133.35,133.565,5153646.7782648,0
+IBM.US,D,20130628,000000,131.633,132.267,129.339,131.164,14650576.186968,0
+IBM.US,D,20130701,000000,131.183,132.335,130.48,130.618,6506559.5455694,0
+IBM.US,D,20130702,000000,130.256,131.915,129.925,130.764,5357450.0025672,0
+IBM.US,D,20130703,000000,130.178,132.608,130.071,131.935,2751050.4718017,0
+IBM.US,D,20130705,000000,132.774,133.252,131.33,133.116,3523336.7718165,0
+IBM.US,D,20130708,000000,133.535,133.672,132.862,133.136,4318433.3021838,0
+IBM.US,D,20130709,000000,131.018,131.652,130.256,130.618,7622705.3802728,0
+IBM.US,D,20130710,000000,130.774,132.071,130.608,131.242,5766090.3455357,0
+IBM.US,D,20130711,000000,132.325,132.53,131.505,131.652,6120773.493863,0
+IBM.US,D,20130712,000000,131.817,132.267,130.812,131.125,6584361.8895988,0
+IBM.US,D,20130715,000000,131.369,133.076,130.871,132.442,8316586.8289383,0
+IBM.US,D,20130716,000000,132.472,132.832,131.564,132.364,5487640.7679268,0
+IBM.US,D,20130717,000000,132.95,133.076,131.789,132.813,10049088.429802,0
+IBM.US,D,20130718,000000,135.36,137.205,133.819,135.184,12294662.926398,0
+IBM.US,D,20130719,000000,135.146,135.184,131.925,132.149,10248911.826842,0
+IBM.US,D,20130722,000000,132.052,133.672,131.935,132.511,4977744.3563643,0
+IBM.US,D,20130723,000000,132.608,134.111,132.52,133.136,4194899.8328396,0
+IBM.US,D,20130724,000000,133.799,134.697,133.731,134.238,4332469.2635228,0
+IBM.US,D,20130725,000000,134.013,135.068,133.574,134.648,4414807.8318805,0
+IBM.US,D,20130726,000000,134.219,134.745,133.145,134.726,3639641.1779947,0
+IBM.US,D,20130729,000000,134.385,134.638,133.516,133.955,3095747.1637697,0
+IBM.US,D,20130730,000000,134.521,135.068,133.692,133.838,3900658.0055479,0
+IBM.US,D,20130731,000000,132.774,134.453,132.774,133.164,5580256.7995806,0
+IBM.US,D,20130801,000000,134.267,134.619,133.418,133.692,4214901.436383,0
+IBM.US,D,20130802,000000,133.486,133.486,131.915,133.252,5673594.2005424,0
+IBM.US,D,20130805,000000,133.252,133.74,132.686,133.486,3648220.7592687,0
+IBM.US,D,20130806,000000,131.252,131.437,129.925,130.374,8698374.6092807,0
+IBM.US,D,20130807,000000,130.1,130.315,129.027,129.387,5686191.5219545,0
+IBM.US,D,20130808,000000,129.993,130.286,128.168,128.939,6627704.5037527,0
+IBM.US,D,20130809,000000,128.987,129.807,128.314,128.87,4736048.749939,0
+IBM.US,D,20130812,000000,128.304,130.071,128.236,129.749,4411185.6152551,0
+IBM.US,D,20130813,000000,130.071,130.334,128.714,129.309,5163310.4628456,0
+IBM.US,D,20130814,000000,129.407,129.631,128.529,128.685,4225044.6676063,0
+IBM.US,D,20130815,000000,127.787,128.314,127.27,127.475,5381086.1188038,0
+IBM.US,D,20130816,000000,127.339,127.934,127.192,127.192,4994621.7340263,0
+IBM.US,D,20130819,000000,127.173,127.963,126.245,126.421,4738045.8362764,0
+IBM.US,D,20130820,000000,126.509,127.367,125.67,126.655,4549865.7907253,0
+IBM.US,D,20130821,000000,126.694,128.022,126.46,126.851,5175225.3524974,0
+IBM.US,D,20130822,000000,127.348,127.807,126.431,127.085,3431836.6083113,0
+IBM.US,D,20130823,000000,127.192,127.455,126.665,127.241,3344771.2265752,0
+IBM.US,D,20130826,000000,127.143,128.314,126.704,126.743,3168388.2333601,0
+IBM.US,D,20130827,000000,126.02,126.606,125.279,125.377,4649612.517003,0
+IBM.US,D,20130828,000000,125.514,125.904,124.264,124.996,5799107.3367947,0
+IBM.US,D,20130829,000000,124.84,126.04,124.499,125.318,4344352.388333,0
+IBM.US,D,20130830,000000,126.06,126.236,125.221,125.738,3958987.4769471,0
+IBM.US,D,20130903,000000,126.02,126.47,125.24,126.226,5082491.4835277,0
+IBM.US,D,20130904,000000,125.982,126.392,125.113,125.64,3788123.368808,0
+IBM.US,D,20130905,000000,125.826,126.929,125.592,126.362,4182082.2068803,0
+IBM.US,D,20130906,000000,126.694,126.919,125.318,125.572,4231752.1725651,0
+IBM.US,D,20130909,000000,126.03,127.309,125.796,126.909,4397343.3169831,0
+IBM.US,D,20130910,000000,128.451,128.753,127.904,128.041,4590281.9407543,0
+IBM.US,D,20130911,000000,128.178,130.998,128.178,130.862,7232891.3417052,0
+IBM.US,D,20130912,000000,131.037,131.271,130.266,130.881,4889204.4711703,0
+IBM.US,D,20130913,000000,131.193,132.481,131.047,131.857,5407312.6066467,0
+IBM.US,D,20130916,000000,132.901,133.672,132.179,132.53,5694163.4725472,0
+IBM.US,D,20130917,000000,132.706,133.214,131.652,131.857,4272427.5646892,0
+IBM.US,D,20130918,000000,132.169,133.731,131.73,133.418,5598911.9837052,0
+IBM.US,D,20130919,000000,133.242,133.731,132.589,132.686,4631581.3583168,0
+IBM.US,D,20130920,000000,133.116,133.418,130.354,130.354,12432992.663938,0
+IBM.US,D,20130923,000000,130.402,132.023,129.925,131.047,4868870.8737976,0
+IBM.US,D,20130924,000000,131.018,131.447,130.149,130.334,4477789.3155792,0
+IBM.US,D,20130925,000000,130.452,130.802,129.349,130.012,3868604.2062627,0
+IBM.US,D,20130926,000000,130.422,131.593,130.003,130.52,3051099.1170894,0
+IBM.US,D,20130927,000000,129.583,129.641,127.934,128.256,5695207.6136338,0
+IBM.US,D,20130930,000000,128.012,128.822,127.192,127.738,5766738.9631096,0
+IBM.US,D,20131001,000000,127.192,128.07,126.694,127.914,3908085.8551425,0
+IBM.US,D,20131002,000000,127.339,127.846,126.528,126.899,5271634.7210527,0
+IBM.US,D,20131003,000000,126.713,126.899,125.552,126.158,4680676.4828341,0
+IBM.US,D,20131004,000000,126.382,127.025,125.982,126.333,4173358.1468102,0
+IBM.US,D,20131007,000000,124.771,125.796,124.771,124.879,5783026.1295195,0
+IBM.US,D,20131008,000000,124.801,124.859,122.644,122.654,8131076.0547618,0
+IBM.US,D,20131009,000000,123.064,124.655,122.898,124.411,6447187.9824282,0
+IBM.US,D,20131010,000000,125.67,126.763,125.152,126.763,5333352.7837899,0
+IBM.US,D,20131011,000000,127.133,127.787,126.343,127.729,4711092.8557637,0
+IBM.US,D,20131014,000000,127.231,128.314,126.528,128.304,3881098.0357711,0
+IBM.US,D,20131015,000000,127.455,127.573,126.411,126.694,4907178.248207,0
+IBM.US,D,20131016,000000,127.241,128.138,126.919,128.138,9738338.1068811,0
+IBM.US,D,20131017,000000,119.267,121.454,118.398,119.961,32592515.63023,0
+IBM.US,D,20131018,000000,119.931,120.097,118.877,119.248,15378564.878234,0
+IBM.US,D,20131021,000000,119.667,119.892,118.458,118.624,10344225.820695,0
+IBM.US,D,20131022,000000,118.936,120.458,118.672,120.067,10171879.01172,0
+IBM.US,D,20131023,000000,120.155,120.76,119.667,120.604,7893347.9795312,0
+IBM.US,D,20131024,000000,121.072,122.078,120.946,122.019,8066153.8417028,0
+IBM.US,D,20131025,000000,122.419,122.898,120.956,121.346,7060018.8758332,0
+IBM.US,D,20131028,000000,121.463,122.078,120.898,121.688,5410778.0484082,0
+IBM.US,D,20131029,000000,121.883,125.113,121.785,124.967,12984071.680419,0
+IBM.US,D,20131030,000000,124.674,125.015,123.406,123.63,7688903.3103611,0
+IBM.US,D,20131031,000000,123.913,125.318,123.512,123.65,6259398.3370283,0
+IBM.US,D,20131101,000000,123.376,123.747,122.742,122.986,5311531.3622191,0
+IBM.US,D,20131104,000000,123.444,124.049,123.044,123.688,5076477.6817246,0
+IBM.US,D,20131105,000000,123.162,123.376,121.941,122.059,8894517.3833736,0
+IBM.US,D,20131106,000000,122.732,124.001,122.664,123.63,6611001.3203837,0
+IBM.US,D,20131107,000000,123.893,125.152,123.893,124.176,7568192.8132383,0
+IBM.US,D,20131108,000000,123.366,124.235,122.322,124.167,9096115.5128591,0
+IBM.US,D,20131111,000000,124.303,126.509,124.196,126.158,7570096.6543953,0
+IBM.US,D,20131112,000000,125.924,126.967,125.728,126.284,6173038.9545158,0
+IBM.US,D,20131113,000000,125.738,126.635,125.279,126.635,6827450.025697,0
+IBM.US,D,20131114,000000,124.509,126.382,123.942,125.689,9164890.4938138,0
+IBM.US,D,20131115,000000,125.836,126.44,124.977,126.382,7507501.4721584,0
+IBM.US,D,20131118,000000,126.616,127.612,126.431,127.279,7747767.6607075,0
+IBM.US,D,20131119,000000,127.367,128.451,127.035,127.797,6634746.0518854,0
+IBM.US,D,20131120,000000,127.768,128.47,127.377,127.738,5285105.0632752,0
+IBM.US,D,20131121,000000,128.002,128.158,126.519,127.017,6464295.9113606,0
+IBM.US,D,20131122,000000,126.597,127.612,124.108,125.094,11031845.496858,0
+IBM.US,D,20131125,000000,124.303,124.683,122.693,123.444,10382378.469586,0
+IBM.US,D,20131126,000000,123.25,123.444,122.303,122.303,8343846.1864725,0
+IBM.US,D,20131127,000000,122.693,124.303,122.693,123.474,6662924.5404841,0
+IBM.US,D,20131129,000000,123.65,124.693,123.494,123.962,4160997.5247023,0
+IBM.US,D,20131202,000000,123.806,123.893,122.185,122.419,6610999.2710391,0
+IBM.US,D,20131203,000000,122.107,122.956,121.18,121.463,8499053.3016739,0
+IBM.US,D,20131204,000000,120.994,122.439,120.828,121.238,7635422.5883454,0
+IBM.US,D,20131205,000000,121.502,122.029,120.916,121.463,6356292.3755874,0
+IBM.US,D,20131206,000000,121.893,122.8,121.414,122.566,6870711.6907383,0
+IBM.US,D,20131209,000000,122.79,122.908,122,122.41,5503401.2527682,0
+IBM.US,D,20131210,000000,122.059,122.566,121.454,122.185,5983879.3222338,0
+IBM.US,D,20131211,000000,122.107,122.644,120.78,120.848,5927948.6087185,0
+IBM.US,D,20131212,000000,120.76,121.268,119.561,119.599,8220307.5937668,0
+IBM.US,D,20131213,000000,119.697,120.302,119.17,119.209,6065601.0378592,0
+IBM.US,D,20131216,000000,119.385,123.024,119.17,122.703,10901149.568049,0
+IBM.US,D,20131217,000000,122.331,122.429,120.8,121.248,7936544.0655445,0
+IBM.US,D,20131218,000000,121.737,123.288,120.614,123.268,8260027.9912954,0
+IBM.US,D,20131219,000000,122.722,124.557,122.722,124.323,8595359.1783256,0
+IBM.US,D,20131220,000000,124.264,125.542,124.176,124.176,11097637.656711,0
+IBM.US,D,20131223,000000,124.889,126.196,124.595,125.708,5918052.3235228,0
+IBM.US,D,20131224,000000,125.523,126.597,125.494,126.401,2339049.2036477,0
+IBM.US,D,20131226,000000,126.645,128.012,126.606,127.885,4820950.0237505,0
+IBM.US,D,20131227,000000,128.188,128.666,127.348,127.66,4902623.5797772,0
+IBM.US,D,20131230,000000,127.856,128.802,127.397,128.607,4375670.4728977,0
+IBM.US,D,20131231,000000,128.656,129.535,128.529,129.407,5247759.8561673,0
+IBM.US,D,20140102,000000,129.153,129.299,127.748,127.992,6590915.6937106,0
+IBM.US,D,20140103,000000,128.178,129.261,127.836,128.744,5891055.2821006,0
+IBM.US,D,20140106,000000,129.105,129.271,127.836,128.314,5897010.6775819,0
+IBM.US,D,20140107,000000,128.588,131.31,128.578,130.881,8599303.142057,0
+IBM.US,D,20140108,000000,130.618,130.676,129.183,129.661,6673940.7925177,0
+IBM.US,D,20140109,000000,130.374,130.734,128.704,129.281,6265171.3408379,0
+IBM.US,D,20140110,000000,129.925,130.09,128.51,129.183,5831615.0659144,0
+IBM.US,D,20140113,000000,128.49,128.958,126.841,127.045,8391586.6941925,0
+IBM.US,D,20140114,000000,127.641,128.617,126.86,128.256,6696232.53868,0
+IBM.US,D,20140115,000000,128.178,130.149,127.963,129.525,7000402.4160093,0
+IBM.US,D,20140116,000000,129.369,130.344,128.861,130.227,6921079.4582679,0
+IBM.US,D,20140117,000000,129.709,131.652,129.583,131.115,11119604.58175,0
+IBM.US,D,20140121,000000,131.213,131.349,128.851,129.983,16095879.558017,0
+IBM.US,D,20140122,000000,125.074,126.597,123.952,125.718,20002118.953652,0
+IBM.US,D,20140123,000000,125.015,126.723,124.665,126.05,10109752.10473,0
+IBM.US,D,20140124,000000,125.064,126.099,123.932,123.932,10057287.857648,0
+IBM.US,D,20140127,000000,123.903,123.942,122.556,122.732,7551064.3908595,0
+IBM.US,D,20140128,000000,122.83,123.103,121.512,122.019,7735947.0409084,0
+IBM.US,D,20140129,000000,121.405,123.162,121.336,121.688,7205947.5832433,0
+IBM.US,D,20140130,000000,122.225,122.703,121.658,122.331,7036583.59537,0
+IBM.US,D,20140131,000000,121.473,122.693,120.976,121.883,7531025.8991129,0
+IBM.US,D,20140203,000000,121.288,121.424,119.16,119.267,10418969.517871,0
+IBM.US,D,20140204,000000,119.707,119.843,118.887,119.238,6305719.6735953,0
+IBM.US,D,20140205,000000,118.868,120.692,118.789,120.214,6833830.660188,0
+IBM.US,D,20140206,000000,120.653,121.278,120.526,121.17,6188140.57506,0
+IBM.US,D,20140207,000000,121.834,123.162,121.434,122.946,6812819.7544166,0
+IBM.US,D,20140210,000000,122.732,123.21,122.253,122.878,5109306.1332783,0
+IBM.US,D,20140211,000000,122.673,125.142,122.654,124.645,6709664.9680269,0
+IBM.US,D,20140212,000000,124.527,125.718,124.342,125.035,5743822.1668365,0
+IBM.US,D,20140213,000000,123.64,126.479,123.376,126.128,6461886.9067536,0
+IBM.US,D,20140214,000000,125.718,127.934,125.533,127.417,6726575.135203,0
+IBM.US,D,20140218,000000,127.065,127.612,126.47,127.075,6394499.3321103,0
+IBM.US,D,20140219,000000,126.733,128.773,126.519,126.879,6735054.2985905,0
+IBM.US,D,20140220,000000,126.889,128.216,126.773,127.807,7162598.8210555,0
+IBM.US,D,20140221,000000,127.807,128.822,126.685,126.773,8216549.0957239,0
+IBM.US,D,20140224,000000,126.801,128.441,126.801,127.27,6624915.3457176,0
+IBM.US,D,20140225,000000,127.329,128.041,126.86,127.113,5625869.0629071,0
+IBM.US,D,20140226,000000,127.573,128.529,127.348,127.651,5393079.9082237,0
+IBM.US,D,20140227,000000,127.504,128.978,127.485,128.519,5518354.2958271,0
+IBM.US,D,20140228,000000,128.597,129.095,127.387,128.451,6730005.738106,0
+IBM.US,D,20140303,000000,127.201,128.07,126.801,127.807,5698451.7261757,0
+IBM.US,D,20140304,000000,128.87,129.827,128.802,129.329,6825201.894643,0
+IBM.US,D,20140305,000000,129.407,130.344,129.319,129.807,5027617.2071669,0
+IBM.US,D,20140306,000000,129.963,130.676,129.631,130.159,5503611.3105923,0
+IBM.US,D,20140307,000000,130.676,131.047,129.837,130.198,5936539.4613881,0
+IBM.US,D,20140310,000000,130.09,130.666,128.89,129.309,6623101.6757241,0
+IBM.US,D,20140311,000000,129.993,130.734,129.037,129.525,6097799.3159404,0
+IBM.US,D,20140312,000000,129.017,130.022,128.919,129.183,6967815.7871216,0
+IBM.US,D,20140313,000000,129.319,129.7,127.426,127.553,7083223.6050261,0
+IBM.US,D,20140314,000000,127.543,127.836,126.392,126.392,7915231.906113,0
+IBM.US,D,20140317,000000,126.694,129.271,126.694,128.87,7120048.2785992,0
+IBM.US,D,20140318,000000,128.997,130.324,128.714,129.563,5710910.7168255,0
+IBM.US,D,20140319,000000,128.744,129.505,127.309,128.128,6233532.5338394,0
+IBM.US,D,20140320,000000,127.953,130.598,127.738,130.324,7298635.341959,0
+IBM.US,D,20140321,000000,130.764,130.89,129.319,129.485,18071730.58642,0
+IBM.US,D,20140324,000000,130.012,131.398,129.963,130.588,8273005.4661355,0
+IBM.US,D,20140325,000000,130.949,135.536,130.89,135.302,15732501.040445,0
+IBM.US,D,20140326,000000,135.253,135.702,133.154,133.594,9877880.0317661,0
+IBM.US,D,20140327,000000,133.126,133.633,131.32,131.691,9756712.530792,0
+IBM.US,D,20140328,000000,131.739,133.594,131.164,132.111,7488666.9703791,0
+IBM.US,D,20140331,000000,132.93,134.404,132.754,133.526,12308523.668772,0
+IBM.US,D,20140401,000000,133.945,135.331,133.721,134.902,7777031.2772853,0
+IBM.US,D,20140402,000000,134.716,134.902,133.526,134.247,7098877.523947,0
+IBM.US,D,20140403,000000,134.004,134.141,133.418,133.652,5897953.3761095,0
+IBM.US,D,20140404,000000,133.945,134.579,132.676,133.038,8781003.1599027,0
+IBM.US,D,20140407,000000,132.988,135.468,132.872,134.921,9722861.4562704,0
+IBM.US,D,20140408,000000,134.511,134.687,133.652,134.072,7385318.5209223,0
+IBM.US,D,20140409,000000,134.521,136.649,134.287,136.415,7905454.4829055,0
+IBM.US,D,20140410,000000,136.004,138.18,135.722,135.731,12146606.999267,0
+IBM.US,D,20140411,000000,135.302,136.649,134.745,135.38,6970597.7724505,0
+IBM.US,D,20140414,000000,136.083,137.508,135.888,137.195,7832743.7355979,0
+IBM.US,D,20140415,000000,135.956,136.912,135.556,136.669,7717509.0873141,0
+IBM.US,D,20140416,000000,137.361,137.848,135.272,136.229,12281695.698281,0
+IBM.US,D,20140417,000000,129.895,132.296,129.709,131.799,16226112.334942,0
+IBM.US,D,20140421,000000,131.671,133.74,131.633,133.389,7820859.5861154,0
+IBM.US,D,20140422,000000,133.116,133.867,132.638,133.282,5591657.3037314,0
+IBM.US,D,20140423,000000,133.038,133.467,131.867,132.998,6828469.5746481,0
+IBM.US,D,20140424,000000,133.32,133.35,131.808,131.935,6353944.8513192,0
+IBM.US,D,20140425,000000,132.179,132.267,131.164,131.535,5581141.0917864,0
+IBM.US,D,20140428,000000,132.589,134.579,132.199,133.955,8127771.4865534,0
+IBM.US,D,20140429,000000,134.287,135.926,134.169,135.331,6669591.0585504,0
+IBM.US,D,20140430,000000,135.175,136.551,134.804,136.278,6064787.4480429,0
+IBM.US,D,20140501,000000,136.141,136.473,133.965,134.238,5299320.342269,0
+IBM.US,D,20140502,000000,134.219,134.473,132.667,132.774,4401130.5058508,0
+IBM.US,D,20140505,000000,132.511,132.804,131.671,132.667,3203631.8375547,0
+IBM.US,D,20140506,000000,132.433,132.442,131.261,131.808,4596625.687042,0
+IBM.US,D,20140507,000000,132.13,132.754,130.402,132.071,5476761.8219832,0
+IBM.US,D,20140508,000000,131.945,132.96,131.33,131.799,3485766.1367998,0
+IBM.US,D,20140509,000000,131.857,132.98,131.417,132.628,3241794.733168,0
+IBM.US,D,20140512,000000,133.35,134.658,133.204,134.345,5414252.7122205,0
+IBM.US,D,20140513,000000,134.531,134.667,133.799,134.082,3191980.2886872,0
+IBM.US,D,20140514,000000,133.887,133.935,131.281,131.681,7533481.013974,0
+IBM.US,D,20140515,000000,131.905,131.915,129.905,130.09,6023234.9364192,0
+IBM.US,D,20140516,000000,129.944,130.764,129.709,130.5,5661118.8151356,0
+IBM.US,D,20140519,000000,130.198,130.558,129.807,130.452,4687930.1381356,0
+IBM.US,D,20140520,000000,129.934,130.256,128.861,128.987,4345423.1708997,0
+IBM.US,D,20140521,000000,129.661,130.588,129.027,130.051,4283271.6717742,0
+IBM.US,D,20140522,000000,130.09,130.09,129.085,129.525,3179096.0590276,0
+IBM.US,D,20140523,000000,129.651,129.866,129.309,129.719,3673928.7629216,0
+IBM.US,D,20140527,000000,128.909,129.525,128.324,128.9,6871713.8202601,0
+IBM.US,D,20140528,000000,128.724,128.978,127.612,127.719,5336975.0004153,0
+IBM.US,D,20140529,000000,128.128,128.206,127.221,128.188,3955875.5471335,0
+IBM.US,D,20140530,000000,127.934,128.763,127.348,128.636,6622256.3210663,0
+IBM.US,D,20140602,000000,128.89,129.954,128.831,129.535,4592352.8034982,0
+IBM.US,D,20140603,000000,129.457,129.583,128.46,128.646,3607851.7441661,0
+IBM.US,D,20140604,000000,128.861,129.387,128.519,128.724,3406744.4327184,0
+IBM.US,D,20140605,000000,128.831,129.837,128.314,129.759,4101990.7449045,0
+IBM.US,D,20140606,000000,130.1,130.93,129.691,130.032,4725528.4393047,0
+IBM.US,D,20140609,000000,129.925,130.92,129.739,129.925,3910686.473472,0
+IBM.US,D,20140610,000000,129.925,129.925,128.236,128.578,5958029.9138019,0
+IBM.US,D,20140611,000000,128.128,128.519,126.977,127.173,5826225.2895498,0
+IBM.US,D,20140612,000000,127.339,127.367,126.216,126.44,6342881.4643592,0
+IBM.US,D,20140613,000000,126.967,127.66,126.665,127.367,3983183.0642663,0
+IBM.US,D,20140616,000000,127.279,127.465,126.46,127.231,5097208.8519548,0
+IBM.US,D,20140617,000000,126.889,127.533,126.685,127.182,3571638.7999638,0
+IBM.US,D,20140618,000000,126.997,128.1,126.831,128.09,5640167.3403583,0
+IBM.US,D,20140619,000000,128.46,128.714,127.241,127.533,5089839.408682,0
+IBM.US,D,20140620,000000,127.387,127.445,126.557,126.685,15317686.02212,0
+IBM.US,D,20140623,000000,126.909,127.173,126.284,127.085,4632055.7815975,0
+IBM.US,D,20140624,000000,126.645,127.66,126.03,126.196,5554656.3865207,0
+IBM.US,D,20140625,000000,125.758,126.265,125.601,126.07,3960015.2232767,0
+IBM.US,D,20140626,000000,126.187,126.528,125.094,125.854,4670441.0311028,0
+IBM.US,D,20140627,000000,125.416,127.329,125.338,126.753,6558143.5991342,0
+IBM.US,D,20140630,000000,126.509,126.909,125.767,126.47,6061290.2414397,0
+IBM.US,D,20140701,000000,126.743,130.656,126.743,130.012,9523524.7785789,0
+IBM.US,D,20140702,000000,130.012,131.857,129.895,131.437,7305796.7767523,0
+IBM.US,D,20140703,000000,131.437,131.721,130.724,131.535,3472029.379776,0
+IBM.US,D,20140707,000000,130.89,131.359,130.774,131.174,4241125.8748815,0
+IBM.US,D,20140708,000000,130.93,131.203,130.032,130.628,4493635.8728948,0
+IBM.US,D,20140709,000000,130.959,131.789,130.364,131.467,4743671.287273,0
+IBM.US,D,20140710,000000,130.081,131.183,129.925,130.978,4554839.550131,0
+IBM.US,D,20140711,000000,130.998,131.408,130.256,131.144,3443616.2412178,0
+IBM.US,D,20140714,000000,131.535,132.852,131.535,132.452,6451668.8744515,0
+IBM.US,D,20140715,000000,132.14,132.628,131.31,131.505,6980815.8047525,0
+IBM.US,D,20140716,000000,134.091,134.892,133.116,134.199,11201718.746871,0
+IBM.US,D,20140717,000000,134.199,136.727,133.945,134.297,12700910.659516,0
+IBM.US,D,20140718,000000,133.916,134.96,132.56,134.307,11708664.102173,0
+IBM.US,D,20140721,000000,133.467,133.75,132.033,133.154,5954664.889927,0
+IBM.US,D,20140722,000000,133.643,135.868,133.643,135.4,6955976.7232209,0
+IBM.US,D,20140723,000000,135.41,135.985,135.038,135.097,5137553.2749218,0
+IBM.US,D,20140724,000000,135.312,136.483,135.184,136.209,5177671.2453078,0
+IBM.US,D,20140725,000000,136.258,136.687,135.204,135.644,4839553.9742595,0
+IBM.US,D,20140728,000000,135.556,137.019,135.116,136.581,4647470.9518695,0
+IBM.US,D,20140729,000000,136.258,136.677,135.722,135.741,4678777.7650387,0
+IBM.US,D,20140730,000000,136.17,136.755,134.589,135.331,5655323.2685351,0
+IBM.US,D,20140731,000000,134.57,135.556,133.623,133.731,6031289.8854691,0
+IBM.US,D,20140801,000000,132.901,133.594,131.749,131.935,7426164.0086503,0
+IBM.US,D,20140804,000000,132.111,132.52,131.593,132.325,3047156.1780302,0
+IBM.US,D,20140805,000000,131.711,131.983,130.081,130.53,4741358.6018633,0
+IBM.US,D,20140806,000000,130.09,131.144,129.437,130.51,5481637.2128469,0
+IBM.US,D,20140807,000000,131.008,131.018,128.831,129.349,3859601.4353234,0
+IBM.US,D,20140808,000000,129.407,131.018,128.831,130.998,3963687.6488453,0
+IBM.US,D,20140811,000000,131.799,132.199,130.734,131.574,3601013.0811514,0
+IBM.US,D,20140812,000000,131.554,132.433,131.076,131.476,2648362.9359867,0
+IBM.US,D,20140813,000000,131.925,132.286,131.495,131.895,2560562.8642025,0
+IBM.US,D,20140814,000000,131.652,132.061,131.174,131.857,2749454.0323386,0
+IBM.US,D,20140815,000000,131.837,132.56,131.066,131.505,4011976.3562526,0
+IBM.US,D,20140818,000000,131.993,133.194,131.759,132.892,3448665.8263747,0
+IBM.US,D,20140819,000000,133.389,133.526,132.892,133.399,2906954.3641757,0
+IBM.US,D,20140820,000000,133.194,133.604,132.804,133.418,3103001.8437434,0
+IBM.US,D,20140821,000000,133.965,134.794,133.701,134.199,3559369.3736918,0
+IBM.US,D,20140822,000000,133.877,134.648,133.535,133.623,2764775.95743,0
+IBM.US,D,20140825,000000,134.317,134.609,133.848,134.169,2459516.8534323,0
+IBM.US,D,20140826,000000,134.053,135.819,134.053,135.428,4524615.8155963,0
+IBM.US,D,20140827,000000,135.458,136.239,134.443,134.921,3120788.1057469,0
+IBM.US,D,20140828,000000,134.365,134.96,133.809,134.736,2142449.4257034,0
+IBM.US,D,20140829,000000,134.941,135.292,134.151,134.96,4148013.9018284,0
+IBM.US,D,20140902,000000,135.234,135.41,133.985,134.443,3818234.3893884,0
+IBM.US,D,20140903,000000,135.009,135.4,134.638,134.697,2599504.5107735,0
+IBM.US,D,20140904,000000,134.56,135.234,133.399,133.828,4087681.1960579,0
+IBM.US,D,20140905,000000,133.721,134.579,133.418,134.189,3221996.0147425,0
+IBM.US,D,20140908,000000,133.867,134.189,133.008,133.438,3598756.7527188,0
+IBM.US,D,20140909,000000,133.604,133.867,133.174,133.35,3424925.1935623,0
+IBM.US,D,20140910,000000,133.418,134.843,133.418,134.423,3940290.2812576,0
+IBM.US,D,20140911,000000,134.101,135.302,133.418,134.579,3276328.23945,0
+IBM.US,D,20140912,000000,134.317,134.482,133.75,134.238,4133579.3429596,0
+IBM.US,D,20140915,000000,134.335,135.097,133.76,134.609,3502120.9315824,0
+IBM.US,D,20140916,000000,134.579,135.858,133.906,135.4,3649917.6166186,0
+IBM.US,D,20140917,000000,135.604,135.907,134.96,135.302,4578935.744236,0
+IBM.US,D,20140918,000000,135.302,136.239,135.253,135.985,4222461.4687061,0
+IBM.US,D,20140919,000000,136.258,136.843,135.575,136.122,12615205.01794,0
+IBM.US,D,20140922,000000,135.966,136.249,135.184,135.536,4727754.0275678,0
+IBM.US,D,20140923,000000,135.292,135.496,134.404,134.491,4704717.3446342,0
+IBM.US,D,20140924,000000,134.043,135.058,133.262,134.96,4392380.8289728,0
+IBM.US,D,20140925,000000,134.775,135.106,132.638,132.667,5925884.9186808,0
+IBM.US,D,20140926,000000,132.608,133.555,132.374,133.399,3553718.3058874,0
+IBM.US,D,20140929,000000,132.315,133.32,132.013,133.116,3340992.2350861,0
+IBM.US,D,20140930,000000,133.116,133.926,132.735,133.214,4174002.6656948,0
+IBM.US,D,20141001,000000,133.282,133.613,131.066,131.359,5305127.160265,0
+IBM.US,D,20141002,000000,131.711,131.779,130.715,131.164,3253923.7793332,0
+IBM.US,D,20141003,000000,132.003,132.901,131.652,132.423,4376597.8013406,0
+IBM.US,D,20141006,000000,133.262,133.955,132.442,132.667,2992558.5631938,0
+IBM.US,D,20141007,000000,131.769,132.013,130.227,130.324,4265682.1468548,0
+IBM.US,D,20141008,000000,130.51,133.076,130.256,132.892,4253787.7506492,0
+IBM.US,D,20141009,000000,132.706,132.998,130.618,130.832,3741080.6629329,0
+IBM.US,D,20141010,000000,130.422,131.739,129.915,130.48,7252975.943706,0
+IBM.US,D,20141013,000000,130.198,131.008,128.724,128.802,5128089.4014419,0
+IBM.US,D,20141014,000000,129.759,130.324,128.841,128.987,5592269.0331021,0
+IBM.US,D,20141015,000000,128.178,128.978,125.435,127.533,9828090.1794208,0
+IBM.US,D,20141016,000000,126.177,127.367,125.406,126.216,7949050.1911207,0
+IBM.US,D,20141017,000000,127.201,128.314,126.47,127.758,6204485.1231196,0
+IBM.US,D,20141020,000000,117.111,119.541,116.993,118.672,33359355.796903,0
+IBM.US,D,20141021,000000,116.789,116.984,113.46,114.563,29855231.630949,0
+IBM.US,D,20141022,000000,113.958,116.086,113.07,113.548,15802827.375281,0
+IBM.US,D,20141023,000000,113.792,114.271,113.354,113.842,10828587.398226,0
+IBM.US,D,20141024,000000,113.773,113.978,113.275,113.773,9478874.6825539,0
+IBM.US,D,20141027,000000,113.704,114.339,113.558,113.607,7109431.6487676,0
+IBM.US,D,20141028,000000,113.676,114.797,113.548,114.797,11252219.721801,0
+IBM.US,D,20141029,000000,115.325,115.51,114.202,114.7,6756416.6669652,0
+IBM.US,D,20141030,000000,114.729,115.51,114.417,115.335,5551368.2130693,0
+IBM.US,D,20141031,000000,116.056,116.194,114.807,115.383,8290584.7443319,0
+IBM.US,D,20141103,000000,115.285,115.451,114.651,115.344,6684721.3699195,0
+IBM.US,D,20141104,000000,115.325,115.344,113.87,114.144,6051474.9053565,0
+IBM.US,D,20141105,000000,114.505,114.759,113.373,113.558,5847835.6286241,0
+IBM.US,D,20141106,000000,113.948,114.134,113.109,114.076,5756493.264655,0
+IBM.US,D,20141107,000000,114.046,114.622,113.676,114.544,4945670.0636327,0
+IBM.US,D,20141110,000000,114.407,116.203,114.183,115.5,7016949.8491868,0
+IBM.US,D,20141111,000000,115.666,115.822,114.875,115.383,5003750.53966,0
+IBM.US,D,20141112,000000,114.651,115.188,114.3,114.427,4780876.114274,0
+IBM.US,D,20141113,000000,114.485,115.051,114.339,115.041,4584723.093458,0
+IBM.US,D,20141114,000000,114.553,116.222,114.241,116.028,7043110.7580018,0
+IBM.US,D,20141117,000000,116.028,116.564,115.666,116.028,6791505.5456405,0
+IBM.US,D,20141118,000000,116.388,116.398,114.397,114.397,7659596.6575461,0
+IBM.US,D,20141119,000000,114.485,114.553,113.764,114.056,5380879.1349966,0
+IBM.US,D,20141120,000000,113.773,114.105,112.943,113.51,5919940.794595,0
+IBM.US,D,20141121,000000,114.368,114.446,113.588,113.724,5769627.5143589,0
+IBM.US,D,20141124,000000,114.163,115.793,113.832,114.593,9366971.2439587,0
+IBM.US,D,20141125,000000,114.925,115.51,114.163,114.3,5749067.4644051,0
+IBM.US,D,20141126,000000,114.437,114.553,113.782,114.446,5613043.2395694,0
+IBM.US,D,20141128,000000,115.061,115.422,114.066,114.603,3404301.6139249,0
+IBM.US,D,20141201,000000,114.485,115.393,113.988,114.144,5898999.5665408,0
+IBM.US,D,20141202,000000,114.788,114.993,114.193,114.935,4904621.6907869,0
+IBM.US,D,20141203,000000,114.788,116.252,114.485,116.252,9106220.8312068,0
+IBM.US,D,20141204,000000,115.91,116.232,115.198,115.93,5466838.8953072,0
+IBM.US,D,20141205,000000,115.598,116.232,115.129,115.373,4264737.3989825,0
+IBM.US,D,20141208,000000,115.383,115.383,114.144,114.388,4035309.1694846,0
+IBM.US,D,20141209,000000,113.842,115.207,113.636,115.188,5470902.7456993,0
+IBM.US,D,20141210,000000,115.198,115.393,113.1,113.412,5776487.6954924,0
+IBM.US,D,20141211,000000,113.656,115.149,113.422,113.842,5643332.5531321,0
+IBM.US,D,20141212,000000,113.178,113.402,109.762,109.791,12187137.912595,0
+IBM.US,D,20141215,000000,110.181,110.767,108.015,108.171,9199024.3778937,0
+IBM.US,D,20141216,000000,107.381,109.45,106.336,106.961,9597936.4819255,0
+IBM.US,D,20141217,000000,107.049,108.327,106.766,107.371,7273215.2712261,0
+IBM.US,D,20141218,000000,108.474,111.43,108.318,111.43,10334068.24406,0
+IBM.US,D,20141219,000000,111.294,113.324,111.294,112.016,12545511.930593,0
+IBM.US,D,20141222,000000,111.86,114.417,111.86,114.066,6626736.1884173,0
+IBM.US,D,20141223,000000,114.622,115.119,114.183,114.632,5723284.6596734,0
+IBM.US,D,20141224,000000,115.119,115.188,114.183,114.359,2646416.0585926,0
+IBM.US,D,20141226,000000,114.651,115.257,114.495,114.7,2706323.5253533,0
+IBM.US,D,20141229,000000,114.485,114.7,112.661,113.412,4715248.9266638,0
+IBM.US,D,20141230,000000,113.09,113.656,112.934,113.109,4004903.0432782,0
+IBM.US,D,20141231,000000,113.324,114.105,113.304,113.354,5677518.6955,0
+IBM.US,D,20150102,000000,113.958,115.383,113.773,114.544,7819521.364075,0
+IBM.US,D,20150105,000000,113.948,113.948,112.465,112.709,6906071.0829042,0
+IBM.US,D,20150106,000000,112.836,113.041,109.635,110.269,8698869.5260077,0
+IBM.US,D,20150107,000000,111.05,111.05,108.854,109.567,6653528.2953768,0
+IBM.US,D,20150108,000000,110.387,112.377,109.909,111.928,6001319.2449956,0
+IBM.US,D,20150109,000000,111.928,113.266,111.08,112.427,6351953.9130156,0
+IBM.US,D,20150112,000000,112.348,112.495,110.075,110.553,5926320.4044138,0
+IBM.US,D,20150113,000000,111.089,113.051,110.025,110.826,6195097.0753908,0
+IBM.US,D,20150114,000000,109.469,110.582,108.62,110.103,6636969.590804,0
+IBM.US,D,20150115,000000,110.728,110.923,108.932,109.225,6017085.8778707,0
+IBM.US,D,20150116,000000,108.884,111.402,108.688,111.021,8145868.2242676,0
+IBM.US,D,20150120,000000,110.738,111.148,108.854,110.904,11866866.334545,0
+IBM.US,D,20150121,000000,108.152,109.157,106.746,107.469,16835510.5761,0
+IBM.US,D,20150122,000000,107.381,110.065,107.254,109.801,8660672.816208,0
+IBM.US,D,20150123,000000,109.469,111.382,109.45,110.143,6842330.3170217,0
+IBM.US,D,20150126,000000,111.889,112.671,110.083,110.484,11163385.755654,0
+IBM.US,D,20150127,000000,109.489,109.596,107.81,108.572,8009468.9693655,0
+IBM.US,D,20150128,000000,108.825,109.186,107.078,107.078,6303538.1462415,0
+IBM.US,D,20150129,000000,106.932,109.937,105.634,109.849,11775662.301337,0
+IBM.US,D,20150130,000000,108.776,109.684,108.161,108.327,9288663.7364791,0
+IBM.US,D,20150202,000000,108.825,109.303,107.039,109.303,6668782.5920957,0
+IBM.US,D,20150203,000000,109.352,112.085,109.352,111.977,7839257.5774895,0
+IBM.US,D,20150204,000000,111.05,112.182,110.738,110.914,5205627.3800146,0
+IBM.US,D,20150205,000000,111.108,112.075,111.03,111.596,7434996.6839855,0
+IBM.US,D,20150206,000000,111.948,112.465,111.148,111.528,4576446.8151885,0
+IBM.US,D,20150209,000000,110.992,112.085,110.582,110.845,4297183.6477635,0
+IBM.US,D,20150210,000000,111.538,112.836,110.337,112.836,6240595.6000906,0
+IBM.US,D,20150211,000000,112.279,113.178,111.802,112.533,5096732.3793294,0
+IBM.US,D,20150212,000000,112.963,113.49,112.465,112.797,4684126.5545108,0
+IBM.US,D,20150213,000000,113.012,114.437,112.905,114.134,5209528.307509,0
+IBM.US,D,20150217,000000,113.686,114.827,113.676,114.544,4067006.382805,0
+IBM.US,D,20150218,000000,115.188,115.598,114.31,115.393,6125020.760599,0
+IBM.US,D,20150219,000000,115.315,117.052,114.857,116.613,4924826.1794483,0
+IBM.US,D,20150220,000000,116.437,116.925,115.335,116.437,4711837.792535,0
+IBM.US,D,20150223,000000,116.877,116.984,115.618,115.93,3814736.1581128,0
+IBM.US,D,20150224,000000,115.608,117.393,114.915,117.277,6607411.8932724,0
+IBM.US,D,20150225,000000,117.345,117.365,115.666,115.862,5627817.9896459,0
+IBM.US,D,20150226,000000,116.506,116.808,113.704,114.485,9993030.6569204,0
+IBM.US,D,20150227,000000,114.603,115.461,113.948,115.247,6197653.632811,0
+IBM.US,D,20150302,000000,115.139,115.217,113.734,114.183,8316594.0016445,0
+IBM.US,D,20150303,000000,113.88,115.119,113.86,114.603,4545471.9958485,0
+IBM.US,D,20150304,000000,114.222,114.241,112.963,113.432,5106487.259746,0
+IBM.US,D,20150305,000000,113.773,114.905,113.656,114.681,5328534.7745757,0
+IBM.US,D,20150306,000000,113.958,114.857,112.455,112.777,6380441.8526527,0
+IBM.US,D,20150309,000000,112.533,114.651,112.533,114.407,7299117.9626183,0
+IBM.US,D,20150310,000000,113.558,113.988,112.299,112.299,6465888.2521346,0
+IBM.US,D,20150311,000000,112.846,113.217,110.972,111.587,8024285.7310068,0
+IBM.US,D,20150312,000000,111.186,112.963,111.186,112.417,6418667.2532771,0
+IBM.US,D,20150313,000000,112.045,112.104,109.147,109.791,8522200.6492173,0
+IBM.US,D,20150316,000000,110.318,111.753,110.162,111.743,5269506.4766592,0
+IBM.US,D,20150317,000000,111.118,111.899,110.553,111.675,4654388.5146524,0
+IBM.US,D,20150318,000000,111.636,114.368,110.874,113.734,8065037.9735544,0
+IBM.US,D,20150319,000000,113.656,114.534,113.021,113.734,5450658.2948177,0
+IBM.US,D,20150320,000000,114.544,116.018,114.085,115.92,12657169.447833,0
+IBM.US,D,20150323,000000,115.832,117.657,115.803,117.149,8333882.272904,0
+IBM.US,D,20150324,000000,117.267,117.296,115.92,116.018,6107804.2164014,0
+IBM.US,D,20150325,000000,115.862,116.046,113.256,113.256,7629517.4018074,0
+IBM.US,D,20150326,000000,113.314,114.729,113.09,114.271,6177929.7154642,0
+IBM.US,D,20150327,000000,114.427,114.515,113.275,114.134,4887675.6600798,0
+IBM.US,D,20150330,000000,114.769,116.398,114.729,115.744,5815348.3929507,0
+IBM.US,D,20150331,000000,114.622,115.491,114.134,114.193,5980291.9444671,0
+IBM.US,D,20150401,000000,113.988,114.3,112.699,113.246,5200787.8526819,0
+IBM.US,D,20150402,000000,113.51,115.647,113.07,114.163,6565102.1488096,0
+IBM.US,D,20150406,000000,113.724,115.852,112.953,115.315,4870389.4381649,0
+IBM.US,D,20150407,000000,115.051,116.584,115.003,115.325,4424002.2165421,0
+IBM.US,D,20150408,000000,115.091,116.378,114.583,115.188,3547532.3591357,0
+IBM.US,D,20150409,000000,115.071,115.598,114.388,115.5,3180999.9001846,0
+IBM.US,D,20150410,000000,115.5,116.212,114.729,115.9,3535445.3245354,0
+IBM.US,D,20150413,000000,115.51,116.701,115.51,115.52,5437165.4098043,0
+IBM.US,D,20150414,000000,115.559,115.812,114.427,115.471,3821434.4410208,0
+IBM.US,D,20150415,000000,115.715,117.365,115.618,116.798,4913462.5635007,0
+IBM.US,D,20150416,000000,116.194,116.681,115.647,116.066,4408514.294536,0
+IBM.US,D,20150417,000000,115.041,115.188,113.88,114.339,6063253.5135908,0
+IBM.US,D,20150420,000000,115.344,118.584,115.227,118.223,13499746.219153,0
+IBM.US,D,20150421,000000,118.155,119.102,116.74,116.886,13606917.721009,0
+IBM.US,D,20150422,000000,116.974,118.116,115.92,117.667,5656087.6740803,0
+IBM.US,D,20150423,000000,117.579,122.303,117.491,121.132,11573923.791745,0
+IBM.US,D,20150424,000000,121.132,121.561,120.067,120.8,5464632.775818,0
+IBM.US,D,20150427,000000,121.59,122.049,121.18,121.473,4452862.1122286,0
+IBM.US,D,20150428,000000,121.551,124.303,120.994,123.756,8174451.4584298,0
+IBM.US,D,20150429,000000,123.396,124.615,122.956,124.079,6349804.1505036,0
+IBM.US,D,20150430,000000,123.669,124.001,121.18,121.883,7115159.5669954,0
+IBM.US,D,20150501,000000,123.24,123.815,122.693,123.581,4654527.8700869,0
+IBM.US,D,20150504,000000,124.137,125.445,123.61,123.786,5660619.7997194,0
+IBM.US,D,20150505,000000,123.484,123.981,122.341,123.162,5050272.7120003,0
+IBM.US,D,20150506,000000,123.962,124.781,121.072,121.922,5036472.4252931,0
+IBM.US,D,20150507,000000,121.61,123.278,121.2,122.585,3448811.3298431,0
+IBM.US,D,20150508,000000,123.981,124.274,123.494,123.806,4313548.6892693,0
+IBM.US,D,20150511,000000,123.776,124.02,122.488,122.693,3711556.7795877,0
+IBM.US,D,20150512,000000,122.263,122.956,121.054,122.263,4131963.4347226,0
+IBM.US,D,20150513,000000,122.781,123.854,122.41,123.512,3427740.9930775,0
+IBM.US,D,20150514,000000,124.391,125.045,124.176,124.781,3401909.0040748,0
+IBM.US,D,20150515,000000,124.683,125.055,123.747,124.215,4068030.0304454,0
+IBM.US,D,20150518,000000,124.352,124.391,123.532,124.069,2748628.1464545,0
+IBM.US,D,20150519,000000,124.001,124.577,123.259,124.381,3519077.2090126,0
+IBM.US,D,20150520,000000,124.274,125.074,123.669,124.587,3209002.1451454,0
+IBM.US,D,20150521,000000,124.264,124.84,124.059,124.283,3201758.7365671,0
+IBM.US,D,20150522,000000,124.059,124.313,123.464,123.494,3974613.7297154,0
+IBM.US,D,20150526,000000,123.406,123.406,121.258,121.981,5368210.0865227,0
+IBM.US,D,20150527,000000,122.722,123.669,122.225,123.298,3855635.9534734,0
+IBM.US,D,20150528,000000,122.927,123.19,122.331,123.103,2414880.0781475,0
+IBM.US,D,20150529,000000,122.868,122.868,121.629,121.629,5707371.4986576,0
+IBM.US,D,20150601,000000,122.049,122.634,121.19,122.029,4164138.1453407,0
+IBM.US,D,20150602,000000,121.629,122.205,120.75,121.629,3587082.6610605,0
+IBM.US,D,20150603,000000,122.235,123.005,121.61,121.834,2972311.0382953,0
+IBM.US,D,20150604,000000,121.532,122.303,120.399,120.712,4295000.0710651,0
+IBM.US,D,20150605,000000,120.682,121.092,119.853,120.029,4324571.0893367,0
+IBM.US,D,20150608,000000,119.735,119.911,118.311,118.554,5242622.1491916,0
+IBM.US,D,20150609,000000,118.554,119.033,117.13,118.789,4736590.8015923,0
+IBM.US,D,20150610,000000,119.375,121.444,119.062,121.102,6527787.6818712,0
+IBM.US,D,20150611,000000,121.346,122.195,120.838,121.024,4831593.2950623,0
+IBM.US,D,20150612,000000,120.644,120.644,119.511,119.727,4271006.3441915,0
+IBM.US,D,20150615,000000,118.546,119.336,117.774,119.189,5921753.4399162,0
+IBM.US,D,20150616,000000,119.248,120.029,118.936,119.619,4532810.1200808,0
+IBM.US,D,20150617,000000,119.735,120.351,119.082,119.843,3993160.2985749,0
+IBM.US,D,20150618,000000,119.775,120.976,119.775,120.624,4645790.4892767,0
+IBM.US,D,20150619,000000,120.185,120.741,119.579,119.727,9866653.7219085,0
+IBM.US,D,20150622,000000,120.204,120.682,119.853,120.263,3257825.7314999,0
+IBM.US,D,20150623,000000,120.712,121.873,120.146,120.888,5163030.7273042,0
+IBM.US,D,20150624,000000,120.976,121.054,119.619,119.707,4948739.9818816,0
+IBM.US,D,20150625,000000,120.312,120.526,119.072,119.072,3359786.7746453,0
+IBM.US,D,20150626,000000,119.17,119.599,118.476,118.642,12477715.511697,0
+IBM.US,D,20150629,000000,117.511,118.554,116.789,116.847,4623196.4647821,0
+IBM.US,D,20150630,000000,117.579,117.589,116.232,116.613,5017488.3213561,0
+IBM.US,D,20150701,000000,117.559,118.73,117.287,117.94,4483578.7141458,0
+IBM.US,D,20150702,000000,118.34,118.536,117.882,118.36,3978795.4174234,0
+IBM.US,D,20150706,000000,117.453,118.476,117.237,118.096,4295694.7988932,0
+IBM.US,D,20150707,000000,118.242,118.554,116.31,118.292,4951249.4043753,0
+IBM.US,D,20150708,000000,117.589,118.242,116.623,116.974,3872233.5955942,0
+IBM.US,D,20150709,000000,118.554,118.662,117.345,117.462,5857726.7904585,0
+IBM.US,D,20150710,000000,118.78,120.029,118.662,119.687,6330008.5060949,0
+IBM.US,D,20150713,000000,120.399,121.805,120.107,121.434,5898454.4408704,0
+IBM.US,D,20150714,000000,121.463,121.541,120.614,120.878,4219625.1757445,0
+IBM.US,D,20150715,000000,120.81,121.356,120.448,120.828,2786809.4861695,0
+IBM.US,D,20150716,000000,121.473,122.683,121.268,122.595,4923354.7500073,0
+IBM.US,D,20150717,000000,122.069,123.688,121.951,123.678,6076294.5181143,0
+IBM.US,D,20150720,000000,123.874,124.595,123.416,124.176,10290532.991511,0
+IBM.US,D,20150721,000000,117.833,119.267,116.154,116.886,19181525.502129,0
+IBM.US,D,20150722,000000,116.671,116.886,114.525,114.953,10017155.54185,0
+IBM.US,D,20150723,000000,114.885,116.681,114.603,115.968,7021688.9586329,0
+IBM.US,D,20150724,000000,115.627,116.096,114.3,114.544,5269686.8189863,0
+IBM.US,D,20150727,000000,113.968,114.817,113.724,114.017,5169400.0903999,0
+IBM.US,D,20150728,000000,114.641,114.827,113.656,114.729,3795239.7180195,0
+IBM.US,D,20150729,000000,114.7,115.793,114.28,115.481,4712177.9837427,0
+IBM.US,D,20150730,000000,115.081,115.705,114.544,115.393,2782061.1546726,0
+IBM.US,D,20150731,000000,115.705,116.174,115.188,116.134,4993653.4186909,0
+IBM.US,D,20150803,000000,115.94,116.046,113.178,113.802,6437840.9215919,0
+IBM.US,D,20150804,000000,113.558,113.87,112.455,113.012,7337331.0671749,0
+IBM.US,D,20150805,000000,114.046,114.388,112.924,113.178,4843710.0451597,0
+IBM.US,D,20150806,000000,113.588,113.88,112.924,113.021,4156151.8493357,0
+IBM.US,D,20150807,000000,112.689,112.983,111.587,112.173,5249398.3071953,0
+IBM.US,D,20150810,000000,113.314,113.851,112.875,113.295,6381639.6945862,0
+IBM.US,D,20150811,000000,112.739,112.758,111.938,112.417,4381023.3610591,0
+IBM.US,D,20150812,000000,111.528,113.148,111.304,112.914,5014233.962091,0
+IBM.US,D,20150813,000000,112.827,112.855,111.568,112.123,3504348.5691902,0
+IBM.US,D,20150814,000000,112.055,112.953,111.724,112.563,4463122.1560955,0
+IBM.US,D,20150817,000000,112.221,113.256,111.802,113.021,3111765.8660338,0
+IBM.US,D,20150818,000000,112.417,113.148,112.241,112.777,2791938.9957668,0
+IBM.US,D,20150819,000000,112.192,112.505,110.894,111.294,5818632.4677128,0
+IBM.US,D,20150820,000000,110.406,111.274,110.24,110.347,5549163.1182524,0
+IBM.US,D,20150821,000000,109.528,110.748,107.488,107.595,10184095.155032,0
+IBM.US,D,20150824,000000,103.721,106.814,102.891,103.721,14094906.638525,0
+IBM.US,D,20150825,000000,106.21,106.336,101.672,101.896,9784453.4843131,0
+IBM.US,D,20150826,000000,104.16,106.239,102.775,106.044,8606563.9700647,0
+IBM.US,D,20150827,000000,107.371,107.673,105.311,107.391,6884197.4030454,0
+IBM.US,D,20150828,000000,106.814,107.137,106.395,106.942,5638660.0473863,0
+IBM.US,D,20150831,000000,106.56,107.303,105.731,106.902,5661899.6154379,0
+IBM.US,D,20150901,000000,104.755,104.795,102.531,103.125,7292831.5979799,0
+IBM.US,D,20150902,000000,104.619,104.873,103.536,104.853,5881848.6013712,0
+IBM.US,D,20150903,000000,105.585,106.98,105.371,106.102,4984769.5097399,0
+IBM.US,D,20150904,000000,104.521,105.107,103.614,103.858,5811301.9619879,0
+IBM.US,D,20150908,000000,105.439,106.522,105.311,106.444,5440849.1067684,0
+IBM.US,D,20150909,000000,107.517,107.723,104.716,104.853,4713917.8773297,0
+IBM.US,D,20150910,000000,105.429,106.376,104.472,105.683,4788559.1072745,0
+IBM.US,D,20150911,000000,105.331,106.639,105.311,106.552,4309022.7116641,0
+IBM.US,D,20150914,000000,106.552,106.552,105.117,105.302,4463537.1483821,0
+IBM.US,D,20150915,000000,105.995,106.922,105.361,106.658,3758464.2287175,0
+IBM.US,D,20150916,000000,106.873,107.635,106.668,107.303,3872172.1152554,0
+IBM.US,D,20150917,000000,107.049,108.21,106.482,107.088,5537337.3750917,0
+IBM.US,D,20150918,000000,105.585,105.819,104.092,104.472,11033030.018052,0
+IBM.US,D,20150921,000000,105.097,106.239,104.765,105.897,5291172.1480386,0
+IBM.US,D,20150922,000000,104.55,104.863,103.906,104.414,4930131.9326833,0
+IBM.US,D,20150923,000000,104.258,104.521,103.175,103.838,3699288.377988,0
+IBM.US,D,20150924,000000,103.067,104.863,102.609,104.404,4534927.0930788,0
+IBM.US,D,20150925,000000,105.243,105.741,104.492,105.127,4806186.5450695,0
+IBM.US,D,20150928,000000,104.404,105.097,102.989,103.009,5972180.6384399,0
+IBM.US,D,20150929,000000,102.647,103.116,102.062,102.989,6589414.5487726,0
+IBM.US,D,20150930,000000,103.858,105.331,103.838,104.785,5458693.7750937,0
+IBM.US,D,20151001,000000,105.039,105.311,102.345,103.799,5368363.7873695,0
+IBM.US,D,20151002,000000,101.964,104.531,101.622,104.521,4225195.2944362,0
+IBM.US,D,20151005,000000,105.399,108.337,105.399,107.723,7098704.3543262,0
+IBM.US,D,20151006,000000,107.723,108.542,107.371,107.557,4174841.872319,0
+IBM.US,D,20151007,000000,108.464,108.952,107.605,108.513,4136028.309787,0
+IBM.US,D,20151008,000000,108.21,110.621,107.917,110.093,6632018.3741891,0
+IBM.US,D,20151009,000000,110.231,110.718,109.362,110.171,4884482.7811535,0
+IBM.US,D,20151012,000000,110.181,110.289,109.03,109.264,4464831.309513,0
+IBM.US,D,20151013,000000,109,109,107.839,108.171,5416639.1740368,0
+IBM.US,D,20151014,000000,108.171,108.912,107.713,108.444,4638261.1971231,0
+IBM.US,D,20151015,000000,109.206,109.342,107.41,108.513,4808674.4494446,0
+IBM.US,D,20151016,000000,108.912,109.313,107.898,108.728,4819047.2072659,0
+IBM.US,D,20151019,000000,108.318,108.405,107.293,107.869,11003821.733779,0
+IBM.US,D,20151020,000000,102.989,103.282,101.408,101.682,22168420.701451,0
+IBM.US,D,20151021,000000,101.398,103.116,100.695,101.857,9869803.5645977,0
+IBM.US,D,20151022,000000,102.462,104.863,102.365,104.16,7723178.5992201,0
+IBM.US,D,20151023,000000,104.541,105.195,103.858,104.59,7428947.0186515,0
+IBM.US,D,20151026,000000,104.629,104.814,103.536,103.838,4826935.1347288,0
+IBM.US,D,20151027,000000,103.74,103.956,99.2704,99.6608,20761462.617686,0
+IBM.US,D,20151028,000000,99.6904,102.111,99.4078,101.788,11773795.348384,0
+IBM.US,D,20151029,000000,101.456,101.788,100.481,101.612,5132643.0451995,0
+IBM.US,D,20151030,000000,101.516,102.16,101.115,101.262,5510983.827882,0
+IBM.US,D,20151102,000000,101.574,101.584,100.91,101.466,5287320.4048152,0
+IBM.US,D,20151103,000000,101.222,103.213,101.115,102.559,6016590.9611438,0
+IBM.US,D,20151104,000000,103.028,103.116,102.15,102.374,4864959.69958,0
+IBM.US,D,20151105,000000,102.355,102.931,100.959,101.106,7050473.0285684,0
+IBM.US,D,20151106,000000,101.115,101.818,100.607,100.891,6502687.3088998,0
+IBM.US,D,20151109,000000,100.637,100.754,98.4217,98.7438,11067260.221329,0
+IBM.US,D,20151110,000000,98.7925,99.0362,97.8752,98.8613,6195570.4739993,0
+IBM.US,D,20151111,000000,99.3099,99.3979,98.1289,98.5291,4337225.7923983,0
+IBM.US,D,20151112,000000,98.2753,98.2753,97.0681,97.0779,6442932.5183137,0
+IBM.US,D,20151113,000000,97.0202,97.0593,96.0268,96.1039,6323018.1915779,0
+IBM.US,D,20151116,000000,96.1429,97.8459,96.1429,97.5531,5743315.978714,0
+IBM.US,D,20151117,000000,97.963,98.3827,97.2798,97.6507,3857980.4037248,0
+IBM.US,D,20151118,000000,98.3534,99.1637,97.9923,99.0955,5686172.0531806,0
+IBM.US,D,20151119,000000,99.4078,100.491,99.2319,99.7586,6514612.4452748,0
+IBM.US,D,20151120,000000,100.247,101.369,100.159,101.047,7093902.7398689,0
+IBM.US,D,20151123,000000,101.066,101.33,100.051,101.027,7041278.6439067,0
+IBM.US,D,20151124,000000,100.423,101.682,100.207,101.115,4669975.8298728,0
+IBM.US,D,20151125,000000,100.988,101.027,100.247,100.686,4437681.5919163,0
+IBM.US,D,20151127,000000,100.686,101.281,100.129,101.027,1940293.8744797,0
+IBM.US,D,20151130,000000,101.125,102.091,101.057,101.73,6229418.474504,0
+IBM.US,D,20151201,000000,101.838,103.165,101.838,103.077,5749235.5106644,0
+IBM.US,D,20151202,000000,102.853,103.009,101.779,101.935,5105431.847264,0
+IBM.US,D,20151203,000000,102.218,102.706,100.852,101.378,8094970.7011523,0
+IBM.US,D,20151204,000000,100.764,102.901,100.676,102.462,6265189.7849395,0
+IBM.US,D,20151207,000000,102.277,102.452,101.281,101.818,4494145.1350342,0
+IBM.US,D,20151208,000000,100.92,101.456,100.354,100.735,5351852.2177231,0
+IBM.US,D,20151209,000000,100.257,102.062,99.4078,99.6608,6324528.5585667,0
+IBM.US,D,20151210,000000,99.9829,100.589,99.0263,99.7882,5786488.4972641,0
+IBM.US,D,20151211,000000,98.6852,98.8415,97.7288,98.168,7309613.681117,0
+IBM.US,D,20151214,000000,98.7438,99.3584,97.7874,99.1736,7046280.0694649,0
+IBM.US,D,20151215,000000,100.276,101.408,100.179,100.529,5808688.0229183,0
+IBM.US,D,20151216,000000,101.506,101.896,100.529,101.662,5955188.4974789,0
+IBM.US,D,20151217,000000,101.691,101.779,99.476,99.7685,5604491.3244477,0
+IBM.US,D,20151218,000000,99.554,99.9345,98.002,98.4412,13740354.648254,0
+IBM.US,D,20151221,000000,99.1044,99.1044,97.7874,98.8702,7698413.294095,0
+IBM.US,D,20151222,000000,99.1439,100.852,98.9581,100.637,5843204.1097709,0
+IBM.US,D,20151223,000000,100.93,101.672,100.783,101.066,7078282.6351344,0
+IBM.US,D,20151224,000000,101.027,101.34,100.783,100.891,2049144.8142555,0
+IBM.US,D,20151228,000000,100.491,100.735,99.6222,100.403,4307906.8435157,0
+IBM.US,D,20151229,000000,100.891,102.189,100.861,102.004,5404662.8040462,0
+IBM.US,D,20151230,000000,101.838,102.472,101.594,101.682,4096771.0641437,0
+IBM.US,D,20151231,000000,101.466,101.486,100.373,100.403,4743741.9896625,0
+IBM.US,D,20160104,000000,98.9196,99.2121,97.9728,99.1923,7153394.1896706,0
+IBM.US,D,20160105,000000,99.7784,99.8762,98.4022,99.1242,5378751.9152754,0
+IBM.US,D,20160106,000000,98.0606,98.9097,97.475,98.6462,5907737.9720233,0
+IBM.US,D,20160107,000000,97.5434,98.5291,96.6445,96.9432,9625945.8995926,0
+IBM.US,D,20160108,000000,97.2018,97.6409,95.8472,96.0268,6526499.6687742,0
+IBM.US,D,20160111,000000,96.1625,97.6507,96.1137,97.2408,6816981.9733506,0
+IBM.US,D,20160112,000000,97.5044,97.6117,95.6853,96.9725,6955476.6831323,0
+IBM.US,D,20160113,000000,97.4067,98.002,95.6559,95.7223,6431273.79674,0
+IBM.US,D,20160114,000000,96.2678,97.6215,95.7614,96.9822,7823135.3833219,0
+IBM.US,D,20160115,000000,94.8557,95.4842,94.0193,94.8752,12301578.439837,0
+IBM.US,D,20160119,000000,94.9415,96.4133,93.4435,93.4797,13676495.020383,0
+IBM.US,D,20160120,000000,86.4325,90.4846,86.1056,88.9113,22143143.060169,0
+IBM.US,D,20160121,000000,88.5142,91.2916,87.9862,89.6823,12130311.635479,0
+IBM.US,D,20160122,000000,90.9744,91.0291,88.8508,89.3876,12660189.157139,0
+IBM.US,D,20160125,000000,89.0929,90.6377,88.7718,89.0831,7459022.1757009,0
+IBM.US,D,20160126,000000,89.1905,90.1927,89.1817,89.4413,6323859.4475466,0
+IBM.US,D,20160127,000000,89.5662,90.0132,88.0388,88.2585,6876768.5287785,0
+IBM.US,D,20160128,000000,88.48,89.6287,88.3024,89.1739,5403070.4632723,0
+IBM.US,D,20160129,000000,89.9595,91.0643,89.7272,91.0643,11300995.148557,0
+IBM.US,D,20160201,000000,90.7744,91.4194,90.2845,91.0827,4894751.0223988,0
+IBM.US,D,20160202,000000,90.2454,90.5743,89.4862,89.7096,4504994.3654808,0
+IBM.US,D,20160203,000000,90.4846,91.5463,89.2256,91.0194,8528944.017707,0
+IBM.US,D,20160204,000000,91.2731,93.7763,91.2106,93.1536,7213043.4390086,0
+IBM.US,D,20160205,000000,92.8385,93.8788,91.8225,93.8232,9835435.0305581,0
+IBM.US,D,20160208,000000,92.895,93.9833,91.5005,93.5978,9989848.0247172,0
+IBM.US,D,20160209,000000,92.9771,93.5685,91.237,91.4546,8080105.7799123,0
+IBM.US,D,20160210,000000,92.1612,92.3544,88.3297,88.5942,8758718.5864466,0
+IBM.US,D,20160211,000000,87.5441,88.2067,86.1729,86.855,9912580.559635,0
+IBM.US,D,20160212,000000,87.9237,89.2256,87.2387,89.2178,6695107.4484808,0
+IBM.US,D,20160216,000000,89.8063,90.7286,89.4315,90.4846,5509181.429284,0
+IBM.US,D,20160217,000000,91.1823,93.2767,90.8475,92.9604,6539998.7018214,0
+IBM.US,D,20160218,000000,95.857,98.8023,95.6462,97.6313,13497222.451247,0
+IBM.US,D,20160219,000000,97.5531,98.5291,96.4611,98.0899,6948975.1373084,0
+IBM.US,D,20160222,000000,98.6754,98.9878,97.5921,98.6169,6045343.2662375,0
+IBM.US,D,20160223,000000,98.1289,98.3339,97.3092,97.5921,4663125.8954626,0
+IBM.US,D,20160224,000000,96.9627,98.4022,95.5994,97.9045,5588730.8396065,0
+IBM.US,D,20160225,000000,98.2362,99.1439,96.4806,99.134,5908010.5348585,0
+IBM.US,D,20160226,000000,99.1439,99.4661,97.2702,97.3189,5949642.9709226,0
+IBM.US,D,20160229,000000,97.2994,98.2948,96.5001,96.6055,6005769.3968496,0
+IBM.US,D,20160301,000000,97.4556,99.2418,97.3189,99.0362,5138739.8454599,0
+IBM.US,D,20160302,000000,98.5583,101.31,98.168,100.461,7074241.3275332,0
+IBM.US,D,20160303,000000,101.135,101.7,100.315,101.584,6986586.7592175,0
+IBM.US,D,20160304,000000,101.388,102.785,101.018,101.584,5383565.8258004,0
+IBM.US,D,20160307,000000,101.184,103.584,100.91,103.311,7007210.3388548,0
+IBM.US,D,20160308,000000,102.989,103.467,101.291,102.501,7563914.8063329,0
+IBM.US,D,20160309,000000,102.706,104.785,102.628,103.526,5972650.9630315,0
+IBM.US,D,20160310,000000,104.13,104.287,101.779,103.34,5454291.7828385,0
+IBM.US,D,20160311,000000,104.482,105.341,103.584,104.941,5994541.0376472,0
+IBM.US,D,20160314,000000,104.677,105.555,103.946,105.263,5491028.3345925,0
+IBM.US,D,20160315,000000,104.492,105.634,104.336,105.371,5029650.1570352,0
+IBM.US,D,20160316,000000,105.136,106.795,104.755,106.736,5727033.9356656,0
+IBM.US,D,20160317,000000,106.727,108.591,106.482,108.366,7897019.3804276,0
+IBM.US,D,20160318,000000,108.65,108.756,107.293,108.415,16398770.644301,0
+IBM.US,D,20160321,000000,108.572,109.615,108.171,109.577,5048541.0157918,0
+IBM.US,D,20160322,000000,109.118,110.055,108.972,109.157,5537543.3342266,0
+IBM.US,D,20160323,000000,109.078,109.098,106.951,107.185,6462829.6052813,0
+IBM.US,D,20160324,000000,106.873,109.264,106.522,109.04,6843153.1288888,0
+IBM.US,D,20160328,000000,108.922,109.586,108.532,109.391,4429284.4023139,0
+IBM.US,D,20160329,000000,108.816,110.387,108.747,110.093,4257610.8030479,0
+IBM.US,D,20160330,000000,110.543,110.894,109.342,109.401,4516994.3029346,0
+IBM.US,D,20160331,000000,110.406,112.875,110.113,111.655,9195736.2044424,0
+IBM.US,D,20160401,000000,110.952,112.749,110.757,112.435,5319283.0082646,0
+IBM.US,D,20160404,000000,112.309,113.158,111.977,112.114,5296900.0662664,0
+IBM.US,D,20160405,000000,111.646,111.733,110.309,110.572,4526873.1687011,0
+IBM.US,D,20160406,000000,110.503,110.67,108.952,110.591,5689946.9459805,0
+IBM.US,D,20160407,000000,109.869,110.269,109.078,109.284,4968565.3417873,0
+IBM.US,D,20160408,000000,109.859,110.562,109.166,110.113,4467983.2015468,0
+IBM.US,D,20160411,000000,110.767,112.016,109.997,110.025,5215813.6474749,0
+IBM.US,D,20160412,000000,110.279,110.65,109.537,110.289,4874036.2469257,0
+IBM.US,D,20160413,000000,111.089,111.48,110.289,111.48,4297546.3817621,0
+IBM.US,D,20160414,000000,111.665,112.573,110.865,111.44,4308950.9846022,0
+IBM.US,D,20160415,000000,111.352,112.143,111.294,111.802,4961178.4790852,0
+IBM.US,D,20160418,000000,111.831,112.905,111.665,112.445,8628251.1595626,0
+IBM.US,D,20160419,000000,107.986,108.308,105.127,106.132,17890525.485301,0
+IBM.US,D,20160420,000000,106.317,108.513,106.132,107.683,9156325.2579521,0
+IBM.US,D,20160421,000000,108.073,110.65,107.976,110.065,8159272.9874621,0
+IBM.US,D,20160422,000000,110.171,111.324,108.747,109.479,7042935.5390363,0
+IBM.US,D,20160425,000000,109.206,109.762,108.435,109.684,3861885.4299085,0
+IBM.US,D,20160426,000000,109.586,110.406,109.02,109.879,4041843.5048225,0
+IBM.US,D,20160427,000000,110.113,111.118,109.811,110.923,4219910.0346474,0
+IBM.US,D,20160428,000000,110.377,110.699,108.171,108.396,5142954.322682,0
+IBM.US,D,20160429,000000,108.005,108.61,106.278,107.575,5732466.7482674,0
+IBM.US,D,20160502,000000,108.054,108.337,106.474,107.078,4751388.0944598,0
+IBM.US,D,20160503,000000,106.639,106.814,105.331,106.229,4862417.4875723,0
+IBM.US,D,20160504,000000,105.663,106.873,105.624,106.326,3495638.8545325,0
+IBM.US,D,20160505,000000,107.575,108.572,107.234,107.986,8818508.2158915,0
+IBM.US,D,20160506,000000,107.801,110.133,107.517,109.615,6575181.8503495,0
+IBM.US,D,20160509,000000,109.918,110.289,109.42,109.645,5779006.3400369,0
+IBM.US,D,20160510,000000,110.318,111.665,109.947,111.646,5364139.0634244,0
+IBM.US,D,20160511,000000,111.43,112.455,110.699,110.874,4150463.893328,0
+IBM.US,D,20160512,000000,111.04,111.168,109.508,110.787,4365510.8469175,0
+IBM.US,D,20160513,000000,110.748,111.548,109.713,109.937,3216993.564512,0
+IBM.US,D,20160516,000000,109.869,111.646,109.723,111.236,4114530.684667,0
+IBM.US,D,20160517,000000,111.04,111.274,109.615,110.162,4689316.5197746,0
+IBM.US,D,20160518,000000,110.153,110.543,108.922,109.645,3343691.2219577,0
+IBM.US,D,20160519,000000,109.01,109.372,107.137,107.869,4942465.913311,0
+IBM.US,D,20160520,000000,108.444,109.791,108.308,109.596,4927691.1632345,0
+IBM.US,D,20160523,000000,109.84,110.123,109.138,109.235,2826514.5136135,0
+IBM.US,D,20160524,000000,109.323,110.709,109.323,110.367,3924842.3214717,0
+IBM.US,D,20160525,000000,110.865,113.168,110.523,112.914,5851925.095824,0
+IBM.US,D,20160526,000000,112.787,113.5,112.427,113.451,4111991.5466762,0
+IBM.US,D,20160527,000000,113.382,113.842,113.226,113.773,3301362.008721,0
+IBM.US,D,20160531,000000,113.538,114.485,113.314,114.437,7841731.1364524,0
+IBM.US,D,20160601,000000,113.88,114.056,112.777,113.5,3573419.6804432,0
+IBM.US,D,20160602,000000,113.558,114.232,113.197,114.232,3550420.9103852,0
+IBM.US,D,20160603,000000,113.422,113.89,112.924,113.812,3128055.0817885,0
+IBM.US,D,20160606,000000,113.92,114.603,113.373,113.686,3190653.3380423,0
+IBM.US,D,20160607,000000,114.085,114.583,113.616,114.105,5995979.6775743,0
+IBM.US,D,20160608,000000,114.261,114.671,113.89,114.622,3940980.9103964,0
+IBM.US,D,20160609,000000,113.842,114.446,113.686,114.173,2716284.3649048,0
+IBM.US,D,20160610,000000,113.734,114.105,113.031,113.392,4192492.8775771,0
+IBM.US,D,20160613,000000,112.865,113.49,111.811,112.563,4847173.4375766,0
+IBM.US,D,20160614,000000,112.563,112.992,111.919,112.435,3848837.2526788,0
+IBM.US,D,20160615,000000,112.719,112.992,112.095,112.173,3033214.4865439,0
+IBM.US,D,20160616,000000,111.753,112.573,110.894,112.435,3261961.3089539,0
+IBM.US,D,20160617,000000,112.357,113.676,112.095,113.129,6263364.8435507,0
+IBM.US,D,20160620,000000,113.558,115.129,113.51,114.329,4799458.5466644,0
+IBM.US,D,20160621,000000,114.719,115.041,114.388,114.641,3708745.0787617,0
+IBM.US,D,20160622,000000,114.437,115.169,113.314,113.842,3807007.0548583,0
+IBM.US,D,20160623,000000,114.193,115.705,113.558,115.608,5324828.5348208,0
+IBM.US,D,20160624,000000,111.646,112.104,108.816,109.078,12174337.706065,0
+IBM.US,D,20160627,000000,108.816,109.088,106.054,106.795,6914485.6919359,0
+IBM.US,D,20160628,000000,107.723,108.464,107.361,108.435,5368799.2731025,0
+IBM.US,D,20160629,000000,109.02,110.503,108.991,110.494,4524580.9767377,0
+IBM.US,D,20160630,000000,110.806,113.07,110.64,112.992,5329621.9518995,0
+IBM.US,D,20160701,000000,113.256,113.86,112.671,113.382,3571754.5879352,0
+IBM.US,D,20160705,000000,112.495,113.139,112.221,112.905,3308821.6231573,0
+IBM.US,D,20160706,000000,113.031,113.422,111.596,113.392,3452325.9558756,0
+IBM.US,D,20160707,000000,113.704,114.388,113.051,113.558,2873254.9411563,0
+IBM.US,D,20160708,000000,114.622,115.071,113.92,114.945,4085178.9462703,0
+IBM.US,D,20160711,000000,115.071,116.134,114.983,115.598,3734422.3422452,0
+IBM.US,D,20160712,000000,116.106,116.915,115.744,116.886,5163327.882275,0
+IBM.US,D,20160713,000000,117.403,117.862,116.886,117.609,3689714.8645707,0
+IBM.US,D,20160714,000000,118.184,120.126,118.008,119.287,6229991.2663267,0
+IBM.US,D,20160715,000000,119.004,119.062,117.979,118.906,6008267.5479478,0
+IBM.US,D,20160718,000000,118.554,119.639,118.135,118.974,8907834.0247492,0
+IBM.US,D,20160719,000000,120.409,120.653,117.491,118.78,9565051.6733948,0
+IBM.US,D,20160720,000000,119.062,120.36,118.789,120.097,5875726.1843029,0
+IBM.US,D,20160721,000000,119.639,120.458,118.994,119.423,5435921.4576168,0
+IBM.US,D,20160722,000000,119.657,120.682,119.433,120.614,3385659.7505404,0
+IBM.US,D,20160725,000000,120.546,121.229,120.38,121.064,3678372.7667417,0
+IBM.US,D,20160726,000000,121.064,121.766,120.107,120.644,3886957.112055,0
+IBM.US,D,20160727,000000,120.644,121.024,119.951,120.438,2905841.5700442,0
+IBM.US,D,20160728,000000,120.107,120.429,119.619,120.107,3141304.0947914,0
+IBM.US,D,20160729,000000,120.097,120.331,119.102,119.551,4766267.3611122,0
+IBM.US,D,20160801,000000,119.579,120.321,118.955,120.165,3787892.8175376,0
+IBM.US,D,20160802,000000,120.039,120.165,119.355,119.521,4136538.5965987,0
+IBM.US,D,20160803,000000,119.17,119.717,118.916,119.589,3844889.190258,0
+IBM.US,D,20160804,000000,119.717,120.36,119.17,120.243,3327821.0971789,0
+IBM.US,D,20160805,000000,120.546,121.697,120.263,121.688,5121449.5248558,0
+IBM.US,D,20160808,000000,122.147,122.566,121.288,121.639,4048450.5918947,0
+IBM.US,D,20160809,000000,121.775,122.175,121.336,121.424,3642181.3406578,0
+IBM.US,D,20160810,000000,121.756,122.097,121.571,121.678,3221065.6122825,0
+IBM.US,D,20160811,000000,121.805,123.835,121.746,122.761,11680886.260448,0
+IBM.US,D,20160812,000000,122.497,122.712,121.248,121.561,3387270.5354159,0
+IBM.US,D,20160815,000000,121.912,122.322,121.434,121.502,3953701.192486,0
+IBM.US,D,20160816,000000,120.956,121.551,120.624,120.634,2943644.8056758,0
+IBM.US,D,20160817,000000,120.838,121.004,119.989,120.438,4297342.4719719,0
+IBM.US,D,20160818,000000,120.76,121.61,120.438,121.132,4863138.8568804,0
+IBM.US,D,20160819,000000,120.732,120.78,119.755,120.136,3641479.4401236,0
+IBM.US,D,20160822,000000,120.107,120.516,119.453,120.107,2716015.9007589,0
+IBM.US,D,20160823,000000,120.36,121.112,120.292,120.312,3780770.3202922,0
+IBM.US,D,20160824,000000,120.039,120.253,118.848,119.394,4820269.6413349,0
+IBM.US,D,20160825,000000,119.365,119.775,118.906,119.082,3430261.6869667,0
+IBM.US,D,20160826,000000,119.267,120.438,118.496,118.848,3328863.188921,0
+IBM.US,D,20160829,000000,119.228,120.273,118.984,119.883,3298154.7843822,0
+IBM.US,D,20160830,000000,119.911,120.224,119.209,119.657,2409230.0350153,0
+IBM.US,D,20160831,000000,119.843,119.843,118.808,119.267,3092230.4883926,0
+IBM.US,D,20160901,000000,118.848,119.813,118.682,119.775,3141273.354622,0
+IBM.US,D,20160902,000000,120.029,120.516,119.473,119.785,3081601.5624932,0
+IBM.US,D,20160906,000000,120.029,120.75,119.443,120.38,3988450.9046258,0
+IBM.US,D,20160907,000000,120.263,121.414,120.107,121.336,3818054.0470613,0
+IBM.US,D,20160908,000000,120.507,121.044,119.17,119.365,5232718.6912895,0
+IBM.US,D,20160909,000000,118.633,118.896,116.847,116.877,6767585.5951734,0
+IBM.US,D,20160912,000000,116.554,119.004,116.232,118.828,5817214.3212321,0
+IBM.US,D,20160913,000000,118.33,118.554,116.74,116.955,4837985.2009488,0
+IBM.US,D,20160914,000000,116.886,117.013,115.169,115.637,5139457.1160788,0
+IBM.US,D,20160915,000000,115.832,117.335,115.003,116.857,4870814.6771747,0
+IBM.US,D,20160916,000000,116.388,116.652,115.227,115.471,8565486.9063941,0
+IBM.US,D,20160919,000000,116.252,117.257,116.038,116.252,3261246.0876796,0
+IBM.US,D,20160920,000000,117.013,117.521,115.95,115.95,2876191.6520044,0
+IBM.US,D,20160921,000000,116.29,116.877,115.491,116.759,3295550.0673634,0
+IBM.US,D,20160922,000000,117.218,118.008,116.877,117.189,3584633.6942332,0
+IBM.US,D,20160923,000000,116.818,117.149,116.134,116.35,3599561.1204843,0
+IBM.US,D,20160926,000000,115.959,115.959,115.227,115.578,3374719.324258,0
+IBM.US,D,20160927,000000,115.852,117.687,115.451,117.687,3974543.0273259,0
+IBM.US,D,20160928,000000,117.862,119.082,117.277,118.828,4408561.4294623,0
+IBM.US,D,20160929,000000,119.082,123.874,118.184,118.692,4492182.8875554,0
+IBM.US,D,20160930,000000,119.277,119.989,118.662,119.248,4791504.0155011,0
+IBM.US,D,20161003,000000,118.662,118.877,117.872,118.311,2967649.8039449,0
+IBM.US,D,20161004,000000,118.35,119.004,116.964,117.443,3842059.0453304,0
+IBM.US,D,20161005,000000,117.921,118.496,117.647,117.93,2243838.7016982,0
+IBM.US,D,20161006,000000,117.735,118.174,117.033,117.774,2597563.7814133,0
+IBM.US,D,20161007,000000,117.979,118.38,116.252,116.867,3555188.7106561,0
+IBM.US,D,20161010,000000,117.637,118.974,117.609,117.872,3299092.3595484,0
+IBM.US,D,20161011,000000,117.647,117.833,115.51,116.184,3862645.7367645,0
+IBM.US,D,20161012,000000,116.35,116.35,114.895,115.822,3942704.4092263,0
+IBM.US,D,20161013,000000,115.383,115.764,114.31,115.393,3876364.0496866,0
+IBM.US,D,20161014,000000,115.968,116.759,115.666,115.95,5805408.0468454,0
+IBM.US,D,20161017,000000,115.95,117.033,115.871,116.164,7781481.4291392,0
+IBM.US,D,20161018,000000,112.593,113.334,110.952,113.139,17003547.613328,0
+IBM.US,D,20161019,000000,113.548,114.456,113.207,113.548,6167036.4241081,0
+IBM.US,D,20161020,000000,113.558,114.769,113.354,113.773,5356200.927018,0
+IBM.US,D,20161021,000000,113.051,113.46,112.289,112.339,5879621.9884357,0
+IBM.US,D,20161024,000000,112.924,113.773,112.924,113.041,3547095.8487305,0
+IBM.US,D,20161025,000000,113.129,113.47,112.465,113.246,3526701.7956913,0
+IBM.US,D,20161026,000000,113.139,114.788,112.787,113.948,3745031.7993706,0
+IBM.US,D,20161027,000000,114.7,115.637,114.105,115.129,5633714.9788054,0
+IBM.US,D,20161028,000000,115.637,115.94,114.222,114.583,4868189.4667096,0
+IBM.US,D,20161031,000000,114.661,115.862,114.661,115.383,4733284.1840393,0
+IBM.US,D,20161101,000000,115.247,115.52,113.9,114.681,4252056.0544408,0
+IBM.US,D,20161102,000000,114.475,115.129,113.86,114.046,4095549.6547469,0
+IBM.US,D,20161103,000000,114.505,115.403,113.939,114.388,3834840.2288876,0
+IBM.US,D,20161104,000000,114.417,115.335,113.978,114.437,3290830.4266912,0
+IBM.US,D,20161107,000000,115.588,117.189,115.471,116.886,4990966.727887,0
+IBM.US,D,20161108,000000,117.091,118.116,115.95,117.531,5175451.8050785,0
+IBM.US,D,20161109,000000,115.881,117.852,114.388,117.267,7133560.6323865,0
+IBM.US,D,20161110,000000,119.433,122.078,119.375,121.356,10181298.82429,0
+IBM.US,D,20161111,000000,121.18,122.205,120.682,122.147,5870074.0918262,0
+IBM.US,D,20161114,000000,122.147,122.615,119.365,119.833,6860171.9113301,0
+IBM.US,D,20161115,000000,120.009,120.536,119.345,120.204,4590164.1034383,0
+IBM.US,D,20161116,000000,120.048,120.848,119.697,120.644,2974017.1176958,0
+IBM.US,D,20161117,000000,120.594,121.142,120.331,121.054,2984746.4614819,0
+IBM.US,D,20161118,000000,121.054,121.746,120.585,121.483,3920544.8457923,0
+IBM.US,D,20161121,000000,121.737,123.494,121.463,123.288,6116443.2286696,0
+IBM.US,D,20161122,000000,123.494,123.494,122.693,123.21,3657766.6065337,0
+IBM.US,D,20161123,000000,122.693,122.996,122.225,122.703,2978310.494686,0
+IBM.US,D,20161125,000000,122.585,123.62,122.585,123.572,2119301.0534876,0
+IBM.US,D,20161128,000000,123.63,124.713,123.24,124.615,5862934.1751515,0
+IBM.US,D,20161129,000000,124.235,124.537,123.503,123.874,4144674.4947613,0
+IBM.US,D,20161130,000000,123.718,124.079,122.878,122.888,5805736.9666577,0
+IBM.US,D,20161201,000000,122.693,122.868,119.892,121.072,6118563.2756845,0
+IBM.US,D,20161202,000000,120.438,121.405,119.999,121.21,3617919.1496382,0
+IBM.US,D,20161205,000000,121.853,122.078,120.888,121.082,4550169.0937298,0
+IBM.US,D,20161206,000000,121.288,121.805,120.39,121.454,3774009.5323731,0
+IBM.US,D,20161207,000000,121.658,125.123,121.483,124.821,5854613.8359725,0
+IBM.US,D,20161208,000000,124.879,125.748,124.391,125.269,4307399.6307209,0
+IBM.US,D,20161209,000000,125.123,126.274,124.683,126.128,4151699.6481371,0
+IBM.US,D,20161212,000000,126.274,126.333,125.055,125.357,4474320.7998007,0
+IBM.US,D,20161213,000000,125.494,128.724,125.494,127.465,7737355.9653383,0
+IBM.US,D,20161214,000000,127.533,128.695,126.851,127.641,5443558.3403631,0
+IBM.US,D,20161215,000000,127.27,128.666,127.095,127.279,4469095.9956784,0
+IBM.US,D,20161216,000000,127.992,128.09,125.806,126.284,9395552.4287762,0
+IBM.US,D,20161219,000000,126.353,126.694,125.748,126.245,3902188.865983,0
+IBM.US,D,20161220,000000,126.869,127.455,126.07,126.947,2870663.5448776,0
+IBM.US,D,20161221,000000,125.942,127.211,125.172,126.743,4719680.6344162,0
+IBM.US,D,20161222,000000,126.763,127.436,126.167,126.557,3671524.881676,0
+IBM.US,D,20161223,000000,126.509,126.869,126.07,126.274,2245853.207465,0
+IBM.US,D,20161227,000000,126.489,127.241,126.372,126.635,1844835.4018306,0
+IBM.US,D,20161228,000000,126.713,127.055,125.748,125.904,2275407.8309795,0
+IBM.US,D,20161229,000000,125.767,126.499,125.748,126.187,2195597.1292174,0
+IBM.US,D,20161230,000000,126.06,126.265,125.357,125.738,3898081.9793537,0
+IBM.US,D,20170103,000000,126.509,127.163,125.758,126.675,3873468.3257309,0
+IBM.US,D,20170104,000000,127.085,128.675,126.763,128.198,4457672.9487367,0
+IBM.US,D,20170105,000000,128.188,128.304,126.694,127.797,3540881.2111541,0
+IBM.US,D,20170106,000000,127.787,128.724,126.879,128.422,3888454.1583038,0
+IBM.US,D,20170109,000000,128.363,128.636,126.967,126.987,4210508.6661786,0
+IBM.US,D,20170110,000000,127.241,127.339,125.25,125.367,5436641.8022526,0
+IBM.US,D,20170111,000000,125.796,127.075,125.426,127.065,4751773.3712493,0
+IBM.US,D,20170112,000000,127.085,127.27,125.406,127.221,3865344.7236361,0
+IBM.US,D,20170113,000000,127.231,127.612,126.401,126.743,3794944.6123934,0
+IBM.US,D,20170117,000000,126.255,127.397,125.854,127.182,4376595.751996,0
+IBM.US,D,20170118,000000,126.851,127.699,126.255,126.333,5287906.5173781,0
+IBM.US,D,20170119,000000,126.47,126.851,125.572,126.343,8923588.3615566,0
+IBM.US,D,20170120,000000,127.113,129.271,125.748,129.193,16637251.853681,0
+IBM.US,D,20170123,000000,128.831,129.709,128.783,129.543,7171276.7708715,0
+IBM.US,D,20170124,000000,129.807,133.32,129.651,133.242,9172749.7304521,0
+IBM.US,D,20170125,000000,133.526,135.78,133.418,135.048,7817698.4720309,0
+IBM.US,D,20170126,000000,134.872,135.506,134.473,135.322,4042870.2264799,0
+IBM.US,D,20170127,000000,135.184,135.731,134.307,134.307,4594405.2221405,0
+IBM.US,D,20170130,000000,134.063,134.131,132.237,133.164,5403717.0315015,0
+IBM.US,D,20170131,000000,132.608,132.998,131.505,132.199,5456783.7859029,0
+IBM.US,D,20170201,000000,132.569,133.106,130.978,132.013,3690412.6664156,0
+IBM.US,D,20170202,000000,131.955,132.54,131.467,132.237,3458244.4631536,0
+IBM.US,D,20170203,000000,132.569,133.555,132.472,133.174,4368724.21929,0
+IBM.US,D,20170206,000000,132.784,133.301,132.081,133.204,3499073.5561246,0
+IBM.US,D,20170207,000000,133.32,135.302,133.242,135.184,5094679.9606871,0
+IBM.US,D,20170208,000000,135.526,135.526,134.277,134.511,3814774.0709884,0
+IBM.US,D,20170209,000000,134.511,135.741,134.307,135.302,4048199.547178,0
+IBM.US,D,20170210,000000,135.41,136.561,134.95,136.434,3835304.4054452,0
+IBM.US,D,20170213,000000,136.834,137.342,136.551,136.922,4050238.6450803,0
+IBM.US,D,20170214,000000,136.346,137.527,136.151,137.527,3635072.1641525,0
+IBM.US,D,20170215,000000,137.586,138.893,137.273,138.698,3816857.2298001,0
+IBM.US,D,20170216,000000,138.532,139.576,138.084,138.522,4258212.2856954,0
+IBM.US,D,20170217,000000,138.396,138.61,137.429,137.936,4651136.2047319,0
+IBM.US,D,20170221,000000,137.878,138.024,136.755,137.614,5867359.7348699,0
+IBM.US,D,20170222,000000,137.498,138.454,137.498,138.298,3956289.5147477,0
+IBM.US,D,20170223,000000,138.951,139.313,138.132,138.679,2989641.3211196,0
+IBM.US,D,20170224,000000,137.595,138.561,137.332,138.464,4320774.6784182,0
+IBM.US,D,20170227,000000,138.337,138.396,136.863,136.961,4833050.3790909,0
+IBM.US,D,20170228,000000,136.941,137.908,136.912,137.283,4287389.8297989,0
+IBM.US,D,20170301,000000,137.8,139.352,137.449,138.913,3931369.4841034,0
+IBM.US,D,20170302,000000,138.873,138.873,137.752,137.848,3822189.6245153,0
+IBM.US,D,20170303,000000,137.458,138.444,137.234,137.468,2390250.0297676,0
+IBM.US,D,20170306,000000,137.215,138.18,137.117,137.79,4190266.2646416,0
+IBM.US,D,20170307,000000,137.956,138.425,137.586,137.712,3899916.1427935,0
+IBM.US,D,20170308,000000,137.986,138.152,136.883,137,4659455.5192386,0
+IBM.US,D,20170309,000000,136.785,136.843,134.277,135.282,7130093.1412804,0
+IBM.US,D,20170310,000000,136.044,137.039,135.448,135.77,4060505.8616533,0
+IBM.US,D,20170313,000000,135.79,135.956,134.687,134.716,4560592.0604944,0
+IBM.US,D,20170314,000000,134.521,134.999,133.789,134.169,4122577.4363385,0
+IBM.US,D,20170315,000000,134.16,134.589,133.418,134.219,4995307.2398035,0
+IBM.US,D,20170316,000000,136.249,136.669,134.999,135.312,5647499.8954278,0
+IBM.US,D,20170317,000000,134.589,134.97,134.101,134.101,7754333.7608871,0
+IBM.US,D,20170320,000000,134.101,134.521,133.721,134.151,3242894.2065595,0
+IBM.US,D,20170321,000000,134.365,134.57,132.706,132.745,5144134.7451862,0
+IBM.US,D,20170322,000000,132.872,133.643,131.925,133.438,4519272.1494857,0
+IBM.US,D,20170323,000000,133.174,134.121,132.501,133.477,4898605.8396392,0
+IBM.US,D,20170324,000000,133.701,133.985,132.384,132.706,4219699.9768234,0
+IBM.US,D,20170327,000000,131.857,132.97,131.388,132.676,4268659.8445954,0
+IBM.US,D,20170328,000000,132.794,133.594,132.081,133.232,4614864.8542077,0
+IBM.US,D,20170329,000000,133.086,133.214,132.442,132.794,4038711.0815627,0
+IBM.US,D,20170330,000000,132.726,133.292,132.618,132.726,4149694.3644212,0
+IBM.US,D,20170331,000000,132.823,133.555,132.618,132.95,3815910.4325832,0
+IBM.US,D,20170403,000000,132.696,133.516,132.374,133.223,5614439.8679315,0
+IBM.US,D,20170404,000000,132.472,133.555,132.286,133.242,4071705.5300309,0
+IBM.US,D,20170405,000000,133.389,134.619,131.935,131.974,8171187.8771139,0
+IBM.US,D,20170406,000000,132.442,132.442,131.505,131.681,4499547.2074666,0
+IBM.US,D,20170407,000000,131.379,132.023,130.774,131.417,4699944.4210017,0
+IBM.US,D,20170410,000000,131.721,131.739,130.549,130.715,4963706.3456806,0
+IBM.US,D,20170411,000000,130.296,130.734,129.007,130.246,6407355.8956174,0
+IBM.US,D,20170412,000000,130.588,130.715,129.807,130.296,4292101.2730926,0
+IBM.US,D,20170413,000000,129.719,130.832,129.437,129.437,4196470.6554949,0
+IBM.US,D,20170417,000000,129.593,130.784,129.583,130.636,4871493.0102456,0
+IBM.US,D,20170418,000000,130.383,131.066,129.661,129.817,7953008.5002646,0
+IBM.US,D,20170419,000000,123.512,124.176,121.863,123.464,25256445.934672,0
+IBM.US,D,20170420,000000,123.162,123.981,122.547,123.903,8496347.1420961,0
+IBM.US,D,20170421,000000,123.708,123.756,122.449,122.449,7333432.1890252,0
+IBM.US,D,20170424,000000,123.142,123.366,122.478,122.732,6778858.0152851,0
+IBM.US,D,20170425,000000,123.512,123.698,122.449,122.449,6361773.347788,0
+IBM.US,D,20170426,000000,122.566,122.986,122.078,122.195,5665237.9978325,0
+IBM.US,D,20170427,000000,122.371,122.527,121.883,122.4,5399724.9081714,0
+IBM.US,D,20170428,000000,122.547,122.615,121.931,122.371,5441034.572457,0
+IBM.US,D,20170501,000000,122.185,122.478,121.16,121.268,6459139.7602833,0
+IBM.US,D,20170502,000000,121.737,121.766,121.112,121.454,4127084.9698419,0
+IBM.US,D,20170503,000000,121.2,121.737,121.044,121.102,5230324.0320948,0
+IBM.US,D,20170504,000000,121.298,121.492,120.906,121.414,5604092.7269182,0
+IBM.US,D,20170505,000000,117.209,118.916,116.808,118.38,16394971.159366,0
+IBM.US,D,20170508,000000,117.813,118.32,117.325,117.979,9716740.0638744,0
+IBM.US,D,20170509,000000,117.647,118.018,116.837,117.267,8886973.7458076,0
+IBM.US,D,20170510,000000,116.896,117.462,116.515,116.603,6481442.777841,0
+IBM.US,D,20170511,000000,116.447,116.535,115.461,116.134,7296136.1661883,0
+IBM.US,D,20170512,000000,115.89,116.613,115.637,115.93,4818549.2165219,0
+IBM.US,D,20170515,000000,116.116,117.052,116.008,116.808,5485423.3770422,0
+IBM.US,D,20170516,000000,116.896,118.721,116.896,118.496,7147629.3832396,0
+IBM.US,D,20170517,000000,118.174,118.838,116.33,116.359,6731026.3117294,0
+IBM.US,D,20170518,000000,116.3,116.671,115.725,116.232,4247271.8594129,0
+IBM.US,D,20170519,000000,116.418,117.531,116.33,117.179,7291497.4746289,0
+IBM.US,D,20170522,000000,117.267,117.843,116.877,117.677,4283222.4875032,0
+IBM.US,D,20170523,000000,117.618,118.496,117.13,117.209,3326481.8504663,0
+IBM.US,D,20170524,000000,117.335,117.774,116.593,117.579,4841390.1870438,0
+IBM.US,D,20170525,000000,118.145,118.516,117.921,118.106,3348752.07851,0
+IBM.US,D,20170526,000000,117.852,117.96,117.227,117.559,3169264.3281874,0
+IBM.US,D,20170530,000000,117.149,117.696,116.877,116.964,4755227.5416153,0
+IBM.US,D,20170531,000000,117.209,117.813,116.886,117.667,4593443.0548388,0
+IBM.US,D,20170601,000000,117.813,117.862,116.886,117.696,3785171.2878752,0
+IBM.US,D,20170602,000000,118.008,118.106,117.033,117.218,4645790.4892767,0
+IBM.US,D,20170605,000000,117.052,117.901,116.984,117.481,5156161.3241201,0
+IBM.US,D,20170606,000000,117.189,117.862,117.189,117.462,4925408.1933219,0
+IBM.US,D,20170607,000000,117.999,118.868,116.252,116.388,6302853.6651367,0
+IBM.US,D,20170608,000000,116.408,117.823,116.35,117.267,4790476.2691714,0
+IBM.US,D,20170609,000000,117.189,118.906,117.101,118.808,5650983.7812909,0
+IBM.US,D,20170612,000000,118.868,121.2,118.74,119.639,8385595.4351803,0
+IBM.US,D,20170613,000000,119.823,119.843,118.848,118.906,4570458.6301932,0
+IBM.US,D,20170614,000000,118.702,119.443,117.911,118.574,3948065.4947662,0
+IBM.US,D,20170615,000000,118.174,119.258,118.174,118.877,6033870.0103524,0
+IBM.US,D,20170616,000000,118.887,119.813,117.93,119.785,8267036.7499141,0
+IBM.US,D,20170619,000000,119.873,120.155,119.15,119.375,6004252.8818268,0
+IBM.US,D,20170620,000000,119.092,119.785,118.906,119.453,5813312.3690653,0
+IBM.US,D,20170621,000000,120.107,120.107,118.242,118.554,5135856.417572,0
+IBM.US,D,20170622,000000,119.15,119.482,118.496,119.043,3082581.1492241,0
+IBM.US,D,20170623,000000,118.984,119.248,118.564,118.818,4257425.3373592,0
+IBM.US,D,20170626,000000,119.267,120.067,119.199,119.667,2792117.2887492,0
+IBM.US,D,20170627,000000,119.492,119.765,119.111,119.307,3095579.1175105,0
+IBM.US,D,20170628,000000,119.619,119.901,119.326,119.745,2872147.2703863,0
+IBM.US,D,20170629,000000,119.775,120.058,118.438,118.828,4230813.5727267,0
+IBM.US,D,20170630,000000,118.926,119.111,118.057,118.584,4632728.9913069,0
+IBM.US,D,20170703,000000,118.398,120.292,118.35,119.931,3661331.4415095,0
+IBM.US,D,20170705,000000,120.087,120.185,118.448,118.486,4619432.8433776,0
+IBM.US,D,20170706,000000,118.223,118.584,117.355,117.462,3575861.4745644,0
+IBM.US,D,20170707,000000,117.657,118.34,117.287,117.911,3092211.0196187,0
+IBM.US,D,20170710,000000,117.882,118.642,117.667,118.272,4424057.548847,0
+IBM.US,D,20170711,000000,118.155,118.468,117.218,118.096,4471850.3148549,0
+IBM.US,D,20170712,000000,118.33,118.896,117.999,118.496,4018275.0169587,0
+IBM.US,D,20170713,000000,118.496,118.868,118.096,118.448,3211786.179819,0
+IBM.US,D,20170714,000000,118.73,119.189,118.252,118.896,4223628.5704702,0
+IBM.US,D,20170717,000000,118.408,118.633,117.365,117.969,6166187.9954332,0
+IBM.US,D,20170718,000000,117.462,118.936,117.189,118.721,9687764.3802165,0
+IBM.US,D,20170719,000000,115.656,115.842,113.109,113.764,18538538.502562,0
+IBM.US,D,20170720,000000,113.764,114.719,113.334,113.851,9307445.9799705,0
+IBM.US,D,20170721,000000,113.802,113.968,112.973,113.382,8443321.3745873,0
+IBM.US,D,20170724,000000,113.314,113.344,112.407,112.523,5029237.2140932,0
+IBM.US,D,20170725,000000,113.021,113.724,112.563,112.699,5457697.7936058,0
+IBM.US,D,20170726,000000,112.758,112.924,111.392,112.065,5096497.7293698,0
+IBM.US,D,20170727,000000,111.762,112.095,110.748,111.811,8333116.8426865,0
+IBM.US,D,20170728,000000,111.655,111.792,110.904,111.236,3962317.6619633,0
+IBM.US,D,20170731,000000,111.314,111.724,111.118,111.548,5632763.0582268,0
+IBM.US,D,20170801,000000,111.762,112.309,111.587,112.016,4173712.6834303,0
+IBM.US,D,20170802,000000,111.86,112.016,111.168,111.372,4453948.2648801,0
+IBM.US,D,20170803,000000,111.352,112.045,111.352,111.733,3936399.6004864,0
+IBM.US,D,20170804,000000,111.762,112.095,111.334,111.889,3306888.0665033,0
+IBM.US,D,20170807,000000,111.762,111.831,110.065,110.611,5988103.0215066,0
+IBM.US,D,20170808,000000,110.621,111.216,110.621,110.718,4232174.3375579,0
+IBM.US,D,20170809,000000,110.416,110.65,110.005,110.435,3754455.7106303,0
+IBM.US,D,20170810,000000,110.337,110.972,110.045,110.503,5807919.5186837,0
+IBM.US,D,20170811,000000,110.982,111.07,110.259,110.503,3855925.9357379,0
+IBM.US,D,20170814,000000,110.621,111.216,110.582,110.894,2880388.7097972,0
+IBM.US,D,20170815,000000,111.04,111.665,109.537,110.679,6009055.5209564,0
+IBM.US,D,20170816,000000,110.455,111.352,110.318,111.021,4219651.8172246,0
+IBM.US,D,20170817,000000,111.03,111.334,109.615,109.615,5592946.3415008,0
+IBM.US,D,20170818,000000,109.743,109.967,108.766,108.854,5329722.3697862,0
+IBM.US,D,20170821,000000,108.776,109.401,108.376,109.342,4092523.7974076,0
+IBM.US,D,20170822,000000,109.586,109.967,109.381,109.84,3265828.4222619,0
+IBM.US,D,20170823,000000,109.615,111.45,109.606,110.748,5196014.9290494,0
+IBM.US,D,20170824,000000,111.021,111.928,110.845,111.372,4609271.1680528,0
+IBM.US,D,20170825,000000,111.655,112.339,111.626,111.987,3685516.7821056,0
+IBM.US,D,20170828,000000,112.289,112.611,110.943,111.021,6586473.7392352,0
+IBM.US,D,20170829,000000,110.709,111.733,110.553,111.528,3860975.5208948,0
+IBM.US,D,20170830,000000,111.636,111.646,110.962,111.05,3508915.5336878,0
+IBM.US,D,20170831,000000,111.421,111.909,111.089,111.43,4685839.8066177,0
+IBM.US,D,20170901,000000,111.402,112.563,111.402,112.261,4302125.6423275,0
+IBM.US,D,20170905,000000,111.782,112.465,111.158,111.44,3977358.8268411,0
+IBM.US,D,20170906,000000,112.104,112.533,111.782,112.045,4198595.8258715,0
+IBM.US,D,20170907,000000,112.279,112.689,110.962,111.342,5375761.921467,0
+IBM.US,D,20170908,000000,111.538,111.538,110.337,110.982,4320594.3360913,0
+IBM.US,D,20170911,000000,111.802,113.07,111.421,112.875,5918632.2880517,0
+IBM.US,D,20170912,000000,113.051,114.017,112.573,113.558,6724631.3318259,0
+IBM.US,D,20170913,000000,113.226,113.958,113.217,113.764,5260302.8699468,0
+IBM.US,D,20170914,000000,113.646,114.026,113.354,113.382,4818635.2889961,0
+IBM.US,D,20170915,000000,112.836,113.109,112.261,112.836,9464711.6618481,0
+IBM.US,D,20170918,000000,112.827,113.324,112.397,112.601,3875478.7328084,0
+IBM.US,D,20170919,000000,112.807,112.973,112.357,112.465,4446756.0899175,0
+IBM.US,D,20170920,000000,112.924,113.666,112.495,113.666,6991117.8601841,0
+IBM.US,D,20170921,000000,113.48,113.676,113.051,113.158,3234651.7424764,0
+IBM.US,D,20170922,000000,113.422,113.422,112.641,113.07,3583964.583213,0
+IBM.US,D,20170925,000000,113.061,113.782,112.914,113.656,6687729.8078295,0
+IBM.US,D,20170926,000000,114.007,114.837,113.714,114.173,5752021.5946825,0
+IBM.US,D,20170927,000000,114.271,114.466,113.012,113.49,4487808.5614526,0
+IBM.US,D,20170928,000000,113.207,113.646,112.348,113.49,3561300.8810012,0
+IBM.US,D,20170929,000000,113.304,113.51,112.924,113.031,3406899.1582376,0
+IBM.US,D,20171002,000000,113.226,114.427,113.129,114.251,3816128.6877858,0
+IBM.US,D,20171003,000000,114.28,114.671,113.988,114.368,2955531.0045028,0
+IBM.US,D,20171004,000000,114.544,114.563,113.851,114.114,2879308.7051797,0
+IBM.US,D,20171005,000000,114.271,114.935,114.114,114.31,3448275.4262235,0
+IBM.US,D,20171006,000000,114.232,114.417,113.968,114.114,3364095.5217201,0
+IBM.US,D,20171009,000000,114.134,115.159,113.998,114.817,3443167.4347449,0
+IBM.US,D,20171010,000000,115.081,116.046,115.031,115.686,5172268.148203,0
+IBM.US,D,20171011,000000,115.608,115.666,114.729,115.003,4750800.9572246,0
+IBM.US,D,20171012,000000,114.953,114.953,114.359,114.563,4241733.5055629,0
+IBM.US,D,20171013,000000,114.885,115.207,114.495,114.612,3216535.5359882,0
+IBM.US,D,20171016,000000,114.681,115.051,114.144,114.397,3904701.3624937,0
+IBM.US,D,20171017,000000,114.222,114.622,113.88,114.163,7963422.2449784,0
+IBM.US,D,20171018,000000,122.41,125.582,122.263,124.293,39114602.035353,0
+IBM.US,D,20171019,000000,124.499,125.396,123.932,125.348,12721008.582257,0
+IBM.US,D,20171020,000000,125.484,126.606,124.469,126.255,10097444.765582,0
+IBM.US,D,20171023,000000,126.236,126.635,124.303,124.313,7416726.7766505,0
+IBM.US,D,20171024,000000,124.421,124.421,120.898,121.434,10494026.764775,0
+IBM.US,D,20171025,000000,121.541,121.834,119.248,119.599,8879524.3780945,0
+IBM.US,D,20171026,000000,120.224,120.848,119.629,119.667,5517569.3968356,0
+IBM.US,D,20171027,000000,120.409,120.468,119.141,119.727,6283218.8942811,0
+IBM.US,D,20171030,000000,119.785,120.438,118.965,120.273,5404187.3560931,0
+IBM.US,D,20171031,000000,120.243,120.702,119.15,120.039,5554424.8105779,0
+IBM.US,D,20171101,000000,120.048,120.672,119.843,120.009,4156547.3728484,0
+IBM.US,D,20171102,000000,120.117,120.37,119.141,119.473,4360424.3735573,0
+IBM.US,D,20171103,000000,119.531,119.579,118.008,118.086,5687886.3299596,0
+IBM.US,D,20171106,000000,118.223,118.272,117.091,117.501,5774156.565981,0
+IBM.US,D,20171107,000000,117.93,118.028,117.257,117.921,4739676.0899259,0
+IBM.US,D,20171108,000000,118.106,118.233,117.091,118.077,5947016.7357852,0
+IBM.US,D,20171109,000000,117.979,119.443,117.93,118.252,6070122.916775,0
+IBM.US,D,20171110,000000,118.554,118.73,117.345,117.365,5472878.3139181,0
+IBM.US,D,20171113,000000,117.159,117.247,116.388,116.759,6487721.9697731,0
+IBM.US,D,20171114,000000,116.418,117.218,116.046,117.169,4756195.8569508,0
+IBM.US,D,20171115,000000,116.457,117.023,115.061,115.744,5973747.3624061,0
+IBM.US,D,20171116,000000,116.242,117.765,116.046,117.325,6921209.5916517,0
+IBM.US,D,20171117,000000,117.491,118.145,117.121,117.218,6197647.4847771,0
+IBM.US,D,20171120,000000,118.546,119.579,117.96,118.438,7187689.971976,0
+IBM.US,D,20171121,000000,119.053,119.951,119.043,119.579,4657815.0188659,0
+IBM.US,D,20171122,000000,119.619,119.892,119.072,119.433,4083004.5916228,0
+IBM.US,D,20171124,000000,119.579,119.765,119.072,119.473,1516168.6835222,0
+IBM.US,D,20171127,000000,119.648,119.989,119.316,119.599,4198990.3247119,0
+IBM.US,D,20171128,000000,119.863,120.341,119.375,119.97,5049601.5516354,0
+IBM.US,D,20171129,000000,120.253,120.868,119.735,120.819,6482109.8395166,0
+IBM.US,D,20171130,000000,120.906,121.492,120.458,121.151,8227468.0038878,0
+IBM.US,D,20171201,000000,121.483,121.981,120.331,121.775,7024464.795928,0
+IBM.US,D,20171204,000000,122.488,123.396,122.029,123.103,5927373.7675512,0
+IBM.US,D,20171205,000000,123.093,123.337,121.727,122.235,6440774.5584232,0
+IBM.US,D,20171206,000000,122.507,122.917,121.248,121.258,4275715.7381405,0
+IBM.US,D,20171207,000000,121.21,121.522,120.585,120.838,4792591.1928248,0
+IBM.US,D,20171208,000000,121.122,121.991,120.819,121.825,4415916.5273228,0
+IBM.US,D,20171211,000000,121.941,122.683,121.629,122.273,5212342.0576795,0
+IBM.US,D,20171212,000000,122.117,124.205,122.087,123.337,8033780.344656,0
+IBM.US,D,20171213,000000,123.22,123.328,121.082,121.092,7191197.4253023,0
+IBM.US,D,20171214,000000,121.658,122.069,120.956,121.18,5891719.2697592,0
+IBM.US,D,20171215,000000,120.868,121.044,119.639,119.999,14330730.872599,0
+IBM.US,D,20171218,000000,120.848,121.317,120.536,120.644,6468157.9013072,0
+IBM.US,D,20171219,000000,121.22,121.288,120.458,120.556,5231180.6581481,0
+IBM.US,D,20171220,000000,120.906,121.082,120.224,120.36,4809672.4802772,0
+IBM.US,D,20171221,000000,120.507,120.75,119.189,119.199,5271368.3062514,0
+IBM.US,D,20171222,000000,119.463,120.399,119.199,119.999,3796354.5614957,0
+IBM.US,D,20171226,000000,120.009,121.072,119.999,120.273,3150426.7523912,0
+IBM.US,D,20171227,000000,120.36,120.516,120.087,120.487,2725513.5884251,0
+IBM.US,D,20171228,000000,120.526,121.268,120.526,121.21,3414597.5213228,0
+IBM.US,D,20171229,000000,121.307,121.746,120.722,120.722,4226846.041532,0
+IBM.US,D,20180102,000000,121.561,121.825,120.81,121.376,5334837.533971,0
+IBM.US,D,20180103,000000,123.806,125.758,123.005,124.703,11997601.200902,0
+IBM.US,D,20180104,000000,125.601,127.719,125.396,127.241,9600902.9082708,0
+IBM.US,D,20180105,000000,127.816,128.178,126.753,127.865,6582867.9173669,0
+IBM.US,D,20180108,000000,128.002,128.968,127.241,128.636,6654909.5536544,0
+IBM.US,D,20180109,000000,128.958,129.465,128.304,128.9,5514213.5950115,0
+IBM.US,D,20180110,000000,128.178,129.319,127.875,129.193,5299493.5118898,0
+IBM.US,D,20180111,000000,129.661,129.778,128.5,129.203,4818353.5041102,0
+IBM.US,D,20180112,000000,129.056,129.622,128.284,128.363,6388646.4038603,0
+IBM.US,D,20180116,000000,129.925,130.071,128.538,128.909,9645103.1731504,0
+IBM.US,D,20180117,000000,132.199,133.096,131.623,132.696,14832310.019,0
+IBM.US,D,20180118,000000,133.779,134.648,132.325,133.086,17264807.288219,0
+IBM.US,D,20180119,000000,129.407,130.149,126.909,127.758,26812854.524585,0
+IBM.US,D,20180122,000000,127.085,129.027,126.763,127.944,10749671.235393,0
+IBM.US,D,20180123,000000,128.119,130.822,127.885,130.812,9481792.9493004,0
+IBM.US,D,20180124,000000,131.203,132.754,129.681,130.12,7062371.5234632,0
+IBM.US,D,20180125,000000,130.54,131.222,129.983,130.208,4195075.0518051,0
+IBM.US,D,20180126,000000,130.724,131.73,130.442,131.691,4794990.9753811,0
+IBM.US,D,20180129,000000,131.749,132.491,130.636,131.242,4466544.5616199,0
+IBM.US,D,20180130,000000,130.784,131.213,128.372,128.744,6228850.8060428,0
+IBM.US,D,20180131,000000,128.851,129.817,128.06,128.812,5174969.1844193,0
+IBM.US,D,20180201,000000,128.412,129.153,127.397,127.787,5632550.9510581,0
+IBM.US,D,20180202,000000,127.241,127.367,125.015,125.152,6644631.0656859,0
+IBM.US,D,20180205,000000,124.245,124.703,118.018,120.029,11025900.3481,0
+IBM.US,D,20180206,000000,118.242,122.341,117.315,122.225,12540449.024696,0
+IBM.US,D,20180207,000000,121.307,122.205,120.604,121.064,7801734.0773993,0
+IBM.US,D,20180208,000000,121.16,121.717,117.209,117.277,8514484.8667029,0
+IBM.US,D,20180209,000000,118.067,119.629,114.729,118.808,9795258.6538503,0
+IBM.US,D,20180212,000000,119.892,121.092,119.433,120.312,7348519.4641571,0
+IBM.US,D,20180213,000000,119.892,120.136,118.887,119.785,6122876.1214486,0
+IBM.US,D,20180214,000000,119.355,123.162,119.18,122.956,6889385.3189645,0
+IBM.US,D,20180215,000000,123.562,124.635,122.127,123.962,6956028.9815088,0
+IBM.US,D,20180216,000000,123.718,125.367,123.708,124.108,5353297.0056839,0
+IBM.US,D,20180220,000000,123.786,123.922,122.293,123.288,5641423.5886136,0
+IBM.US,D,20180221,000000,123.512,124.587,122.283,122.331,4687341.9762281,0
+IBM.US,D,20180222,000000,122.771,123.19,121.405,121.737,5058700.641772,0
+IBM.US,D,20180223,000000,122.615,123.844,122.429,123.581,4092111.8791379,0
+IBM.US,D,20180226,000000,123.806,126.226,123.806,126.02,4528330.2527297,0
+IBM.US,D,20180227,000000,125.924,126.947,124.391,124.401,5332496.1577365,0
+IBM.US,D,20180228,000000,125.162,125.65,123.796,123.825,4786604.0325018,0
+IBM.US,D,20180301,000000,123.59,124.713,121.405,122.215,5083387.047129,0
+IBM.US,D,20180302,000000,121.405,122.956,120.682,122.761,4104050.3362529,0
+IBM.US,D,20180305,000000,122.469,125.162,122.165,124.703,4619379.5604174,0
+IBM.US,D,20180306,000000,124.977,125.445,123.278,123.718,4638387.2318176,0
+IBM.US,D,20180307,000000,123.162,126.196,122.946,125.826,5798623.6914631,0
+IBM.US,D,20180308,000000,126.333,126.791,123.22,124.127,8124192.3061653,0
+IBM.US,D,20180309,000000,125.142,126.801,124.996,126.616,6320334.574791,0
+IBM.US,D,20180312,000000,126.86,127.953,126.226,127.348,6372260.8689083,0
+IBM.US,D,20180313,000000,127.221,128.822,126.177,126.626,5267441.7619492,0
+IBM.US,D,20180314,000000,127.289,127.67,125.338,125.63,4570544.7026675,0
+IBM.US,D,20180315,000000,126.099,128.138,125.982,126.831,4871026.7843434,0
+IBM.US,D,20180316,000000,127.192,128.714,126.86,127.348,11656778.794949,0
+IBM.US,D,20180319,000000,126.889,127.035,124.323,125.045,6898911.6974555,0
+IBM.US,D,20180320,000000,125.172,125.484,123.406,124.127,5457654.7573686,0
+IBM.US,D,20180321,000000,124.411,125.708,123.893,124.509,4382223.2523373,0
+IBM.US,D,20180322,000000,123.162,123.376,120.77,120.848,5973139.7317246,0
+IBM.US,D,20180323,000000,121.004,121.238,118.018,118.311,5588720.5928833,0
+IBM.US,D,20180326,000000,120.155,122.087,119.423,121.883,5164643.5615244,0
+IBM.US,D,20180327,000000,122.322,123.044,120.117,120.712,4887578.3162101,0
+IBM.US,D,20180328,000000,120.838,122.253,120.692,121.2,4612075.6961726,0
+IBM.US,D,20180329,000000,121.639,122.273,120.048,121.912,4303915.7448578,0
+IBM.US,D,20180402,000000,121.853,121.883,117.95,119.248,6481667.1810775,0
+IBM.US,D,20180403,000000,119.813,119.989,117.862,119.072,5204649.8426283,0
+IBM.US,D,20180404,000000,117.501,122.742,117.179,122.469,6047279.8969084,0
+IBM.US,D,20180405,000000,122.722,123.093,121.853,122.391,4008715.8489536,0
+IBM.US,D,20180406,000000,121.941,122.322,118.828,119.648,4622260.9389607,0
+IBM.US,D,20180409,000000,120.614,122.898,120.566,121.326,5553853.0434275,0
+IBM.US,D,20180410,000000,123.181,124.439,122.956,123.494,4825625.6035132,0
+IBM.US,D,20180411,000000,122.683,123.776,122.263,123.464,4161181.9657186,0
+IBM.US,D,20180412,000000,124.557,126.314,124.489,125.582,7097073.0760043,0
+IBM.US,D,20180413,000000,126.07,126.528,123.884,124.527,5105686.9906698,0
+IBM.US,D,20180416,000000,125.533,126.46,125.299,125.445,5268904.9940117,0
+IBM.US,D,20180417,000000,126.187,128.724,125.972,127.865,12845878.224298,0
+IBM.US,D,20180418,000000,120.898,121.268,117.823,118.214,25649759.229187,0
+IBM.US,D,20180419,000000,118.554,118.564,116.506,117.355,10176060.699427,0
+IBM.US,D,20180420,000000,117.511,117.579,114.817,115.159,10402065.498729,0
+IBM.US,D,20180423,000000,115.257,115.998,114.681,115.92,6689556.7985629,0
+IBM.US,D,20180424,000000,116.418,117.052,114.827,115.666,6187238.8634249,0
+IBM.US,D,20180425,000000,115.862,116.34,114.534,115.978,9220027.0862867,0
+IBM.US,D,20180426,000000,116.486,117.111,116.154,116.593,5368395.5522113,0
+IBM.US,D,20180427,000000,116.681,117.013,115.744,116.388,4034004.7616306,0
+IBM.US,D,20180430,000000,116.701,117.121,115.207,115.207,5556815.3710834,0
+IBM.US,D,20180501,000000,114.925,115.247,113.978,115.227,5579293.6076067,0
+IBM.US,D,20180502,000000,114.779,115.081,112.905,113.168,6537647.0788637,0
+IBM.US,D,20180503,000000,112.953,113.031,111.148,112.836,6315750.190864,0
+IBM.US,D,20180504,000000,112.133,114.691,111.47,114.368,5540000.4984324,0
+IBM.US,D,20180507,000000,114.437,114.671,113.324,113.832,4602236.7926262,0
+IBM.US,D,20180508,000000,113.636,114.017,112.895,113.636,6756875.7201613,0
+IBM.US,D,20180509,000000,113.988,114.895,113.52,114.603,5222509.8810383,0
+IBM.US,D,20180510,000000,115.013,115.968,114.885,115.9,4638335.998202,0
+IBM.US,D,20180511,000000,115.784,116.378,115.354,115.812,3825027.9668214,0
+IBM.US,D,20180514,000000,116.056,116.593,115.812,115.94,4002883.4141499,0
+IBM.US,D,20180515,000000,115.305,115.676,114.817,115.481,5089881.4202467,0
+IBM.US,D,20180516,000000,115.451,116.525,115.119,116.194,3943881.7577135,0
+IBM.US,D,20180517,000000,116.086,116.652,115.5,116.086,3917745.4410341,0
+IBM.US,D,20180518,000000,116.056,116.447,115.676,115.754,3338462.3191461,0
+IBM.US,D,20180521,000000,116.457,117.315,116.242,116.886,3602895.4041897,0
+IBM.US,D,20180522,000000,116.906,117.462,116.496,116.574,2842813.9760913,0
+IBM.US,D,20180523,000000,115.988,116.252,115.285,116.232,4306186.4187027,0
+IBM.US,D,20180524,000000,116.028,116.066,114.837,115.744,4230205.9420452,0
+IBM.US,D,20180525,000000,115.608,116.144,115.276,115.403,6116592.8308273,0
+IBM.US,D,20180529,000000,114.534,114.788,112.651,113.47,5647785.779003,0
+IBM.US,D,20180530,000000,113.988,114.963,113.92,114.603,6370795.5875011,0
+IBM.US,D,20180531,000000,114.729,114.729,113.314,113.538,8501301.4327279,0
+IBM.US,D,20180601,000000,114.446,114.749,113.802,114.036,4801287.5867425,0
+IBM.US,D,20180604,000000,114.339,115.031,114.222,114.915,3777843.8561672,0
+IBM.US,D,20180605,000000,114.925,115.754,114.915,115.451,3529857.7864144,0
+IBM.US,D,20180606,000000,115.978,116.272,115.325,116.262,4007960.6654593,0
+IBM.US,D,20180607,000000,116.496,117.862,116.437,116.779,5372526.0063037,0
+IBM.US,D,20180608,000000,116.496,117.647,116.008,117.413,6485227.9173641,0
+IBM.US,D,20180611,000000,117.813,118.448,117.413,117.784,4057554.8053929,0
+IBM.US,D,20180612,000000,118.174,118.536,117.813,118.008,3286525.7783057,0
+IBM.US,D,20180613,000000,117.94,118.496,117.462,117.579,3694355.6054747,0
+IBM.US,D,20180614,000000,117.843,118.077,116.574,116.662,4140145.4431393,0
+IBM.US,D,20180615,000000,116.418,116.877,115.451,116.808,11346320.503636,0
+IBM.US,D,20180618,000000,115.852,116.106,115.003,116.066,5335089.6033599,0
+IBM.US,D,20180619,000000,114.983,115.89,114.837,115.608,4340125.6150431,0
+IBM.US,D,20180620,000000,115.89,116.106,114.427,114.603,4144593.5456486,0
+IBM.US,D,20180621,000000,114.583,115.003,113.139,113.49,4838777.2726465,0
+IBM.US,D,20180622,000000,113.822,113.92,113.109,113.52,7484945.3605394,0
+IBM.US,D,20180625,000000,112.807,112.807,111.08,111.518,11123573.137617,0
+IBM.US,D,20180626,000000,111.967,112.357,111.118,111.733,5152188.6695638,0
+IBM.US,D,20180627,000000,111.743,112.309,110.416,110.445,5105354.9968405,0
+IBM.US,D,20180628,000000,110.962,112.924,110.845,112.485,5630396.0651845,0
+IBM.US,D,20180629,000000,112.739,113.568,112.192,112.251,4672032.3472043,0
+IBM.US,D,20180702,000000,111.08,112.661,111.03,112.367,4238844.9543134,0
+IBM.US,D,20180703,000000,113.021,113.217,111.977,112.153,2443543.23675,0
+IBM.US,D,20180705,000000,112.875,113.636,112.417,113.636,4660893.1344932,0
+IBM.US,D,20180706,000000,113.724,114.827,113.422,114.485,3622470.7440511,0
+IBM.US,D,20180709,000000,114.583,116.272,114.475,116.028,4859938.8052479,0
+IBM.US,D,20180710,000000,116.096,116.974,115.91,116.262,4701043.8943932,0
+IBM.US,D,20180711,000000,115.686,117.453,115.686,116.447,4389351.8976166,0
+IBM.US,D,20180712,000000,117.189,117.979,117.111,117.667,3882701.6479405,0
+IBM.US,D,20180713,000000,117.667,118.077,117.149,117.218,3818146.2675694,0
+IBM.US,D,20180716,000000,117.052,117.14,115.881,116.867,4317476.2582438,0
+IBM.US,D,20180717,000000,116.3,116.496,115.188,115.295,6343675.5854015,0
+IBM.US,D,20180718,000000,115.315,116.35,114.671,116.106,8632032.2003963,0
+IBM.US,D,20180719,000000,118.789,120.966,118.302,119.892,18241396.852625,0
+IBM.US,D,20180720,000000,119.385,119.609,117.491,117.579,7985662.757525,0
+IBM.US,D,20180723,000000,117.579,117.862,116.515,117.071,4851526.2455609,0
+IBM.US,D,20180724,000000,117.862,118.126,117.237,117.609,4843724.3905721,0
+IBM.US,D,20180725,000000,117.287,117.843,116.886,117.813,4509605.3908879,0
+IBM.US,D,20180726,000000,118.468,119.921,117.823,117.872,5946983.9462712,0
+IBM.US,D,20180727,000000,118.008,118.194,116.222,116.613,4667002.2308214,0
+IBM.US,D,20180730,000000,116.35,117.471,116.252,116.886,4491060.871373,0
+IBM.US,D,20180731,000000,117.111,117.149,115.832,116.437,6813829.0566446,0
+IBM.US,D,20180801,000000,116.31,116.652,115.188,115.305,4217366.7979673,0
+IBM.US,D,20180802,000000,114.769,115.198,114.368,114.847,4781270.6131144,0
+IBM.US,D,20180803,000000,115.091,118.848,114.875,118.662,10023903.009029,0
+IBM.US,D,20180806,000000,118.057,118.252,116.955,117.305,4871254.2615968,0
+IBM.US,D,20180807,000000,117.843,118.624,117.579,118.106,4367187.210821,0
+IBM.US,D,20180808,000000,118.38,118.468,117.471,118.008,4458032.6087184,0
+IBM.US,D,20180809,000000,118.174,118.536,117.521,117.559,3809187.5575397,0
+IBM.US,D,20180810,000000,117.335,117.833,116.837,117.315,3697940.9338969,0
+IBM.US,D,20180813,000000,117.081,117.189,115.744,115.91,3520237.1380706,0
+IBM.US,D,20180814,000000,116.124,116.789,116.056,116.428,3521711.6415286,0
+IBM.US,D,20180815,000000,115.764,116.945,115.315,116.867,5222769.1231334,0
+IBM.US,D,20180816,000000,117.247,118.302,117.247,118.018,6465668.9722597,0
+IBM.US,D,20180817,000000,117.579,118.868,117.481,118.624,3298567.7273243,0
+IBM.US,D,20180820,000000,118.868,119.511,118.692,118.965,3077951.6797154,0
+IBM.US,D,20180821,000000,119.385,119.473,118.496,118.554,3825655.0662768,0
+IBM.US,D,20180822,000000,118.584,118.702,117.921,117.96,2941646.694666,0
+IBM.US,D,20180823,000000,117.813,118.164,117.54,118.048,2734340.1157265,0
+IBM.US,D,20180824,000000,118.116,118.652,117.657,118.604,3419226.9908315,0
+IBM.US,D,20180827,000000,119.345,119.873,118.974,119.141,4299340.5829816,0
+IBM.US,D,20180828,000000,119.355,119.385,118.721,119.043,3023369.4349637,0
+IBM.US,D,20180829,000000,119.287,120.136,119.053,119.805,3883486.546932,0
+IBM.US,D,20180830,000000,119.414,119.629,117.969,118.526,4113162.7471296,0
+IBM.US,D,20180831,000000,118.34,119.199,118.174,118.936,4295536.9993569,0
+IBM.US,D,20180904,000000,118.554,118.721,117.599,118.302,4095658.2700121,0
+IBM.US,D,20180905,000000,117.921,119.17,117.813,119.111,3849862.9496638,0
+IBM.US,D,20180906,000000,119.297,119.911,118.174,118.868,5231796.4862081,0
+IBM.US,D,20180907,000000,118.536,118.955,117.862,118.116,5778881.3300148,0
+IBM.US,D,20180910,000000,119.053,119.629,118.184,118.272,4455384.8554625,0
+IBM.US,D,20180911,000000,118.574,119.385,117.969,118.946,4155527.8238973,0
+IBM.US,D,20180912,000000,118.868,120.185,118.594,119.024,5549299.39967,0
+IBM.US,D,20180913,000000,119.657,121.024,119.473,120.986,6583463.2519805,0
+IBM.US,D,20180914,000000,120.888,121.248,120.029,120.458,4250800.8308578,0
+IBM.US,D,20180917,000000,120.526,121.064,120.019,120.146,4373611.9062215,0
+IBM.US,D,20180918,000000,120.009,121.014,119.755,120.644,4469305.0288302,0
+IBM.US,D,20180919,000000,120.712,121.785,120.38,121.054,5228783.9496088,0
+IBM.US,D,20180920,000000,121.473,122.937,121.356,122.751,7329272.0194357,0
+IBM.US,D,20180921,000000,123.005,123.922,122.419,122.908,24562826.802118,0
+IBM.US,D,20180924,000000,122.712,122.79,121.376,121.844,5251688.4498141,0
+IBM.US,D,20180925,000000,121.746,122.147,120.468,120.946,5414809.1092863,0
+IBM.US,D,20180926,000000,123.756,124.537,122.908,123.122,9114282.9529629,0
+IBM.US,D,20180927,000000,123.464,123.747,122.761,123.015,4282196.7905183,0
+IBM.US,D,20180928,000000,122.761,123.142,122.459,122.8,4070595.8099163,0
+IBM.US,D,20181001,000000,123.2,124.595,123.2,124.264,4626702.8934361,0
+IBM.US,D,20181002,000000,124.255,124.937,123.854,124.849,3731145.4401892,0
+IBM.US,D,20181003,000000,125.084,125.348,124.089,124.43,4082292.4443655,0
+IBM.US,D,20181004,000000,123.181,124.089,122.097,122.888,5218637.6443687,0
+IBM.US,D,20181005,000000,122.556,123.268,120.097,121.044,5666984.0394534,0
+IBM.US,D,20181008,000000,120.585,121.064,119.531,120.497,3988773.6764043,0
+IBM.US,D,20181009,000000,120.273,120.468,119.336,119.589,4485188.474349,0
+IBM.US,D,20181010,000000,119.785,119.941,115.725,115.89,6831157.2901242,0
+IBM.US,D,20181011,000000,115.832,117.121,112.709,112.914,10725666.237124,0
+IBM.US,D,20181012,000000,114.612,114.935,112.963,114.388,8081848.7475162,0
+IBM.US,D,20181015,000000,113.988,115.52,113.832,114.612,6114310.885587,0
+IBM.US,D,20181016,000000,116.056,118.116,114.973,117.862,10707193.444671,0
+IBM.US,D,20181017,000000,110.347,111.392,108.337,108.874,23966956.284832,0
+IBM.US,D,20181018,000000,107.781,108.327,105.595,106.034,12327879.728758,0
+IBM.US,D,20181019,000000,106.092,107.107,103.906,104.843,9594232.2915152,0
+IBM.US,D,20181022,000000,105.243,105.946,104.278,105.585,7042730.6045737,0
+IBM.US,D,20181023,000000,104.785,107.117,104.287,106.58,7958933.1555765,0
+IBM.US,D,20181024,000000,106.542,106.932,103.135,103.311,7031405.926174,0
+IBM.US,D,20181025,000000,103.34,103.78,101.652,102.697,12688238.537025,0
+IBM.US,D,20181026,000000,101.691,102.15,100.451,101.34,10795282.474047,0
+IBM.US,D,20181029,000000,96.9139,100.667,96.0464,97.1725,25181664.32462,0
+IBM.US,D,20181030,000000,97.8459,98.6754,93.5265,93.7285,26423048.683396,0
+IBM.US,D,20181031,000000,94.603,94.603,92.652,93.7577,26652549.664628,0
+IBM.US,D,20181101,000000,93.8037,95.0372,93.4894,94.8752,16779280.658269,0
+IBM.US,D,20181102,000000,95.4081,95.6267,93.0249,93.9178,13043299.789436,0
+IBM.US,D,20181105,000000,94.3023,98.0704,94.2087,97.4848,11260202.94379,0
+IBM.US,D,20181106,000000,98.0216,100.529,97.719,100.003,11817752.765925,0
+IBM.US,D,20181107,000000,100.511,101.584,99.3584,101.388,15247398.624833,0
+IBM.US,D,20181108,000000,100.891,102.316,100.861,101.476,12640665.050893,0
+IBM.US,D,20181109,000000,101.682,102.462,100.315,101.622,8464732.927233,0
+IBM.US,D,20181112,000000,101.584,101.652,99.2319,99.4266,6540274.3386734,0
+IBM.US,D,20181113,000000,99.6608,100.529,98.6169,99.3979,4966057.9686381,0
+IBM.US,D,20181114,000000,99.6123,100.295,98.5193,98.8613,5790280.8094933,0
+IBM.US,D,20181115,000000,98.412,99.8762,98.2851,99.8762,6332190.0334487,0
+IBM.US,D,20181116,000000,99.4167,100.227,99.1439,100.003,4956247.7559166,0
+IBM.US,D,20181119,000000,100.051,100.471,98.5193,98.9295,5023026.6752061,0
+IBM.US,D,20181120,000000,97.4458,98.2656,95.9692,96.4035,7579428.3451468,0
+IBM.US,D,20181121,000000,97.5044,98.2851,96.5577,97.5044,6487664.5881237,0
+IBM.US,D,20181123,000000,97.1335,97.3287,96.1332,96.3937,2838714.2621682,0
+IBM.US,D,20181126,000000,97.3482,98.8801,97.1042,98.3339,6092857.3213764,0
+IBM.US,D,20181127,000000,97.3579,98.7242,97.3482,98.7144,5962323.290792,0
+IBM.US,D,20181128,000000,99.5343,101.232,98.8702,101.144,6206405.3590335,0
+IBM.US,D,20181129,000000,100.715,101.262,99.8367,99.9147,6322633.9394606,0
+IBM.US,D,20181130,000000,100.071,102.54,99.9147,102.208,8816951.7386485,0
+IBM.US,D,20181203,000000,103.36,104.13,102.286,103.057,7104434.3218986,0
+IBM.US,D,20181204,000000,102.394,102.745,99.7784,100.032,7296036.772974,0
+IBM.US,D,20181206,000000,98.4706,101.906,98.1191,101.906,8435729.5774227,0
+IBM.US,D,20181207,000000,101.896,102.032,97.758,98.1485,8534902.4872053,0
+IBM.US,D,20181210,000000,98.49,100.091,97.4653,99.6123,7963313.6297132,0
+IBM.US,D,20181211,000000,101.369,101.808,98.695,99.4167,6131705.722767,0
+IBM.US,D,20181212,000000,100.773,101.047,99.5244,99.642,4329439.3074943,0
+IBM.US,D,20181213,000000,99.7102,100.169,98.8415,99.3099,4855673.0944102,0
+IBM.US,D,20181214,000000,98.2753,99.6123,98.2168,98.6169,5537298.4375439,0
+IBM.US,D,20181217,000000,97.9435,98.5291,94.6224,95.4745,8966366.3812662,0
+IBM.US,D,20181218,000000,96.1234,97.2506,95.3983,95.9595,7648014.7863959,0
+IBM.US,D,20181219,000000,96.3547,98.89,95.3612,95.7711,8486518.4852729,0
+IBM.US,D,20181220,000000,95.1699,95.7886,91.8499,92.9604,10279345.619201,0
+IBM.US,D,20181221,000000,92.5223,94.7991,90.8379,91.237,12628521.659315,0
+IBM.US,D,20181224,000000,90.3928,91.2916,88.4175,88.48,4646276.1839528,0
+IBM.US,D,20181226,000000,88.8226,91.6195,87.1342,91.6195,8080386.540126,0
+IBM.US,D,20181227,000000,90.467,93.588,90.0317,93.588,7350619.0177257,0
+IBM.US,D,20181228,000000,93.9178,94.4234,92.5223,92.9692,6222227.3242136,0
+IBM.US,D,20181231,000000,93.2025,94.0389,92.4666,93.4981,6058357.6292809,0
+IBM.US,D,20190102,000000,92.1348,95.371,91.8401,94.7435,5155174.5646829,0
+IBM.US,D,20190103,000000,94.1989,94.4907,92.6804,92.8765,5284949.3130837,0
+IBM.US,D,20190104,000000,94.5083,96.6445,94.1238,96.5001,5444344.2640269,0
+IBM.US,D,20190107,000000,96.6543,97.7386,95.9595,97.1823,4560956.8438377,0
+IBM.US,D,20190108,000000,98.412,99.1637,97.8655,98.5583,5791935.6552783,0
+IBM.US,D,20190109,000000,99.4364,99.8367,98.5877,99.2704,4418043.7470439,0
+IBM.US,D,20190110,000000,98.7633,100.237,98.6657,100.169,4753996.9101678,0
+IBM.US,D,20190111,000000,100.013,100.042,98.8613,99.895,4525899.730004,0
+IBM.US,D,20190114,000000,99.1143,99.2418,98.5096,99.0076,6357648.0170571,0
+IBM.US,D,20190115,000000,99.4858,100.295,99.3781,100.129,4264913.6426203,0
+IBM.US,D,20190116,000000,100.013,100.335,99.388,100.042,4670256.5900864,0
+IBM.US,D,20190117,000000,99.1637,100.686,99.1538,100.481,6115641.9349211,0
+IBM.US,D,20190118,000000,101.388,102.569,100.94,101.818,7305532.4112956,0
+IBM.US,D,20190122,000000,101.418,101.798,99.973,100.783,12222336.431208,0
+IBM.US,D,20190123,000000,108.064,111.03,107.176,109.294,26826433.482072,0
+IBM.US,D,20190124,000000,109.069,109.567,108.103,109,7687824.3304158,0
+IBM.US,D,20190125,000000,109.274,110.562,108.922,110.211,6940763.4133945,0
+IBM.US,D,20190128,000000,110.416,110.884,109.02,110.416,6514281.4761177,0
+IBM.US,D,20190129,000000,110.435,111.382,109.859,110.475,6124467.4375502,0
+IBM.US,D,20190130,000000,110.231,111.04,109.596,110.513,5472509.4318855,0
+IBM.US,D,20190131,000000,110.572,110.806,109.997,110.553,5938320.3418675,0
+IBM.US,D,20190201,000000,111.011,111.186,109.674,110.289,4627637.3945853,0
+IBM.US,D,20190204,000000,110.24,111.186,109.391,111.177,4822845.6675289,0
+IBM.US,D,20190205,000000,111.264,111.694,110.982,111.49,6564340.8172814,0
+IBM.US,D,20190206,000000,111.206,112.387,111.158,112.133,5933015.6133048,0
+IBM.US,D,20190207,000000,111.099,111.88,109.918,110.836,5263479.3541161,0
+IBM.US,D,20190208,000000,110.123,111.256,109.987,111.256,3906136.9284037,0
+IBM.US,D,20190211,000000,111.724,112.445,111.421,111.49,3719845.3539249,0
+IBM.US,D,20190212,000000,112.445,113.314,112.221,113.178,3986769.4173607,0
+IBM.US,D,20190213,000000,113.91,114.749,113.51,114.427,5111567.5850723,0
+IBM.US,D,20190214,000000,114.134,114.505,113.324,113.558,3353001.3945907,0
+IBM.US,D,20190215,000000,114.475,114.963,114.31,114.837,4620030.2273359,0
+IBM.US,D,20190219,000000,114.661,115.413,114.29,115.413,4069113.1090798,0
+IBM.US,D,20190220,000000,115.451,115.862,114.173,114.817,4569453.4266544,0
+IBM.US,D,20190221,000000,114.671,115.119,114.28,114.681,3530429.5535648,0
+IBM.US,D,20190222,000000,115.432,115.978,115.188,115.871,3742232.3946123,0
+IBM.US,D,20190225,000000,116.476,116.877,115.92,116.046,3838939.9428106,0
+IBM.US,D,20190226,000000,116.212,116.886,116.046,116.252,3678155.5362114,0
+IBM.US,D,20190227,000000,115.871,116.124,115.169,115.793,3041872.967586,0
+IBM.US,D,20190228,000000,115.461,115.686,114.603,114.925,4155783.9919754,0
+IBM.US,D,20190301,000000,115.92,116.515,115.354,115.822,3641693.596637,0
+IBM.US,D,20190304,000000,116.466,116.554,114.134,115.188,4095004.5290766,0
+IBM.US,D,20190305,000000,115.139,115.442,114.456,114.719,5108692.3545629,0
+IBM.US,D,20190306,000000,114.915,115.149,113.773,113.958,3327059.7656506,0
+IBM.US,D,20190307,000000,113.676,113.88,112.016,112.621,5238676.1361154,0
+IBM.US,D,20190308,000000,111.665,112.505,111.128,112.397,4535490.6628507,0
+IBM.US,D,20190311,000000,113.168,114.603,113.031,114.593,4734754.5888081,0
+IBM.US,D,20190312,000000,115.257,116.242,114.7,115.061,4752944.5717026,0
+IBM.US,D,20190313,000000,114.857,115.93,114.691,115.295,3813723.7818679,0
+IBM.US,D,20190314,000000,115.247,115.598,114.866,115.481,3291647.0905244,0
+IBM.US,D,20190315,000000,115.968,116.759,115.852,116.028,8597740.5167803,0
+IBM.US,D,20190318,000000,116.35,116.789,115.422,116.662,3928294.4424931,0
+IBM.US,D,20190319,000000,117.277,117.911,116.476,116.886,4185286.3572021,0
+IBM.US,D,20190320,000000,116.925,117.081,115.637,116.154,4386141.599261,0
+IBM.US,D,20190321,000000,115.734,118.233,115.549,117.696,4333215.2249665,0
+IBM.US,D,20190322,000000,117.287,117.696,115.559,116.038,4660358.255546,0
+IBM.US,D,20190325,000000,115.696,116.408,115.119,115.803,3413005.1805488,0
+IBM.US,D,20190326,000000,116.671,117.315,116.018,116.671,3069203.0275097,0
+IBM.US,D,20190327,000000,116.818,116.886,115.169,115.862,3723647.9128774,0
+IBM.US,D,20190328,000000,116.408,116.847,115.734,116.418,3201620.4058049,0
+IBM.US,D,20190329,000000,116.896,117.481,116.603,117.393,3727517.07553,0
+IBM.US,D,20190401,000000,117.755,119.336,117.755,119.238,4788519.1450542,0
+IBM.US,D,20190402,000000,119.287,119.765,118.662,118.965,2890380.2895181,0
+IBM.US,D,20190403,000000,119.521,120.009,118.974,119.501,3222965.3547503,0
+IBM.US,D,20190404,000000,119.492,119.931,118.604,118.799,3330913.5582186,0
+IBM.US,D,20190405,000000,119.228,119.404,118.554,119.219,3283468.1561246,0
+IBM.US,D,20190408,000000,118.984,119.345,118.868,119.326,2545816.8049507,0
+IBM.US,D,20190409,000000,118.702,118.916,118.008,118.223,3651810.18638,0
+IBM.US,D,20190410,000000,118.311,119.394,118.116,118.984,3218959.9106801,0
+IBM.US,D,20190411,000000,119.648,119.901,118.994,119.639,3535860.316822,0
+IBM.US,D,20190412,000000,120.048,120.185,119.57,120.107,3484076.4521562,0
+IBM.US,D,20190415,000000,120.146,120.204,119.209,119.717,4330494.7199763,0
+IBM.US,D,20190416,000000,120.146,120.986,119.823,120.76,7573738.3397945,0
+IBM.US,D,20190417,000000,114.3,118.116,113.373,115.744,15054147.476006,0
+IBM.US,D,20190418,000000,115.656,116.886,115.413,116.759,5961250.4588806,0
+IBM.US,D,20190422,000000,116.018,116.955,115.227,115.559,5401564.1949727,0
+IBM.US,D,20190423,000000,115.774,117.257,115.598,116.847,5362994.5044511,0
+IBM.US,D,20190424,000000,116.993,117.569,116.31,116.437,3335006.0994354,0
+IBM.US,D,20190425,000000,116.242,116.281,114.593,115.344,3497551.9177403,0
+IBM.US,D,20190426,000000,115.94,116.388,115.491,116.028,2788119.0173852,0
+IBM.US,D,20190429,000000,115.774,116.174,115.491,115.686,3555506.359073,0
+IBM.US,D,20190430,000000,115.744,116.847,115.393,116.71,5575227.70787,0
+IBM.US,D,20190501,000000,116.945,117.999,116.623,116.955,3670104.6858506,0
+IBM.US,D,20190502,000000,116.896,117.54,116.008,116.144,4256213.1500134,0
+IBM.US,D,20190503,000000,116.242,117.296,116.174,116.691,3100843.8838529,0
+IBM.US,D,20190506,000000,115.071,117.071,114.739,116.798,3357586.8031899,0
+IBM.US,D,20190507,000000,115.774,116.066,113.304,114.534,5680923.6815951,0
+IBM.US,D,20190508,000000,114.632,115.413,114.095,114.817,4589800.3447673,0
+IBM.US,D,20190509,000000,113.558,114.163,112.007,113.929,4980177.9531068,0
+IBM.US,D,20190510,000000,113.558,114.29,111.49,113.92,4724507.8656812,0
+IBM.US,D,20190513,000000,112.133,112.455,110.259,110.64,5888903.470244,0
+IBM.US,D,20190514,000000,110.982,113.09,110.874,112.241,3896274.4573943,0
+IBM.US,D,20190515,000000,111.646,113.304,111.45,113.148,3029968.3246573,0
+IBM.US,D,20190516,000000,113.363,114.603,113.354,114.397,3584010.693467,0
+IBM.US,D,20190517,000000,113.392,113.998,112.767,113.09,3110885.6725172,0
+IBM.US,D,20190520,000000,112.417,114.017,111.909,113.773,3877596.7304787,0
+IBM.US,D,20190521,000000,114.603,115.403,114.329,114.866,2973542.6944151,0
+IBM.US,D,20190522,000000,114.515,115.139,114.251,114.788,2197131.0636695,0
+IBM.US,D,20190523,000000,113.666,113.782,109.821,111.47,6346682.9986391,0
+IBM.US,D,20190524,000000,112.417,113.031,110.796,111.372,3083550.4892319,0
+IBM.US,D,20190528,000000,111.246,111.665,109.674,109.821,5830826.0682337,0
+IBM.US,D,20190529,000000,109.459,109.684,108.044,109.176,4369715.0774164,0
+IBM.US,D,20190530,000000,109.225,109.43,108.542,109.078,3256675.0244927,0
+IBM.US,D,20190531,000000,108.044,108.152,106.805,106.902,4203864.6909032,0
+IBM.US,D,20190603,000000,106.99,108.23,106.961,108.005,5068236.2423137,0
+IBM.US,D,20190604,000000,109.069,111.743,108.678,111.704,4648312.2078382,0
+IBM.US,D,20190605,000000,112.289,112.465,109.831,110.699,3755180.1539554,0
+IBM.US,D,20190606,000000,111.294,111.675,110.231,111.324,2729752.6577827,0
+IBM.US,D,20190607,000000,111.626,113.432,111.314,112.241,3032806.6669635,0
+IBM.US,D,20190610,000000,113.139,113.948,112.749,113.451,3457937.0614598,0
+IBM.US,D,20190611,000000,113.92,114.875,113.704,114.466,4047085.7283742,0
+IBM.US,D,20190612,000000,114.134,114.456,113.158,113.548,2678076.3837096,0
+IBM.US,D,20190613,000000,113.782,114.729,113.744,114.3,3510306.0140161,0
+IBM.US,D,20190614,000000,114.026,114.397,113.168,113.802,2605177.0966965,0
+IBM.US,D,20190617,000000,113.978,114.544,113.412,113.616,2606081.8823485,0
+IBM.US,D,20190618,000000,113.842,115.5,113.842,114.817,3461940.4561855,0
+IBM.US,D,20190619,000000,114.857,116.476,114.7,115.422,2829844.6986297,0
+IBM.US,D,20190620,000000,116.974,117.462,116.359,116.896,3647610.0545704,0
+IBM.US,D,20190621,000000,116.554,117.462,116.506,117.189,6281738.2427893,0
+IBM.US,D,20190624,000000,117.189,117.999,117.081,117.305,2596590.3427162,0
+IBM.US,D,20190625,000000,117.413,117.471,116.3,116.476,3327192.9730513,0
+IBM.US,D,20190626,000000,116.915,117.599,116.525,116.623,2713501.3549036,0
+IBM.US,D,20190627,000000,116.789,117.277,116.144,116.623,2553459.835731,0
+IBM.US,D,20190628,000000,116.671,117.149,116.046,116.096,7309476.3750271,0
+IBM.US,D,20190701,000000,117.521,119.131,117.267,117.784,4023137.0870823,0
+IBM.US,D,20190702,000000,117.667,118.214,117.423,118.048,2862593.2257429,0
+IBM.US,D,20190703,000000,118.496,119.404,118.214,119.17,2292793.4461088,0
+IBM.US,D,20190705,000000,118.604,119.131,117.813,119.024,2535955.3586135,0
+IBM.US,D,20190708,000000,118.76,118.936,118.086,118.35,2845246.5481615,0
+IBM.US,D,20190709,000000,118.389,118.702,117.14,117.287,3997057.12738,0
+IBM.US,D,20190710,000000,117.872,119.473,117.706,118.252,2985928.9333307,0
+IBM.US,D,20190711,000000,118.536,119.199,118.116,118.896,2533865.0270956,0
+IBM.US,D,20190712,000000,119.482,120.331,119.277,120.185,3309408.7603924,0
+IBM.US,D,20190715,000000,120.302,120.819,119.648,120.663,2812966.2962952,0
+IBM.US,D,20190716,000000,120.516,121.268,120.419,120.838,4127071.6491018,0
+IBM.US,D,20190717,000000,120.916,121.072,119.511,120.458,7202849.9988421,0
+IBM.US,D,20190718,000000,119.98,126.567,119.707,126.002,15078982.458848,0
+IBM.US,D,20190719,000000,126.236,127.612,125.924,126.03,8659523.1338731,0
+IBM.US,D,20190722,000000,126.06,127.924,126.03,126.06,4861755.5492583,0
+IBM.US,D,20190723,000000,126.763,126.879,124.918,126.635,4444812.2865403,0
+IBM.US,D,20190724,000000,126.304,127.514,125.601,126.304,3506762.6971589,0
+IBM.US,D,20190725,000000,126.128,126.811,125.133,126.635,3684543.3434085,0
+IBM.US,D,20190726,000000,127.133,127.475,126.362,127.436,3449819.6073987,0
+IBM.US,D,20190729,000000,127.231,127.533,126.577,127.017,2465215.0561631,0
+IBM.US,D,20190730,000000,126.274,126.645,125.62,126.08,3127028.3601311,0
+IBM.US,D,20190731,000000,126.03,126.44,123.259,124.801,4421891.3915779,0
+IBM.US,D,20190801,000000,125.357,128.656,125.035,126.577,7535110.2429511,0
+IBM.US,D,20190802,000000,125.455,128.773,122.585,123.971,9622840.1178129,0
+IBM.US,D,20190805,000000,122.069,122.157,117.159,118.526,8450709.2619618,0
+IBM.US,D,20190806,000000,119.589,119.951,117.277,118.496,6022677.5146811,0
+IBM.US,D,20190807,000000,116.808,117.501,114.837,117.13,7045610.9584447,0
+IBM.US,D,20190808,000000,117.94,119.619,117.335,119.355,6176517.7170174,0
+IBM.US,D,20190809,000000,118.642,118.662,115.305,115.968,6156737.4426934,0
+IBM.US,D,20190812,000000,115.559,115.734,113.46,114.241,4720894.8711067,0
+IBM.US,D,20190813,000000,113.968,116.35,113.129,115.666,5342714.1900386,0
+IBM.US,D,20190814,000000,114.066,114.28,111.577,111.792,6003618.6096653,0
+IBM.US,D,20190815,000000,111.606,112.758,110.962,112.367,4389225.862922,0
+IBM.US,D,20190816,000000,113.324,114.651,113.246,113.929,3535840.8480481,0
+IBM.US,D,20190819,000000,114.885,116.134,114.885,115.031,3715969.0185661,0
+IBM.US,D,20190820,000000,115.217,115.237,113.129,113.285,3543992.1162955,0
+IBM.US,D,20190821,000000,114.953,115.793,113.968,114.368,3294933.2146312,0
+IBM.US,D,20190822,000000,114.739,115.569,113.978,114.417,3163726.9990097,0
+IBM.US,D,20190823,000000,113.842,114.378,109.743,110.377,5656842.8575748,0
+IBM.US,D,20190826,000000,111.646,111.841,110.025,110.728,3330221.9044076,0
+IBM.US,D,20190827,000000,111.753,112.201,111.011,111.733,5550757.5083709,0
+IBM.US,D,20190828,000000,111.099,113.187,110.777,113.09,3193488.6063315,0
+IBM.US,D,20190829,000000,114.3,115.578,114.173,114.885,3489882.2454799,0
+IBM.US,D,20190830,000000,115.491,115.92,114.456,115.451,3475504.0435883,0
+IBM.US,D,20190903,000000,114.866,114.905,113.568,114.222,3320130.9314723,0
+IBM.US,D,20190904,000000,115.598,116.222,115.129,116.124,2655503.8773337,0
+IBM.US,D,20190905,000000,117.823,120.702,117.599,120.087,5884766.8681177,0
+IBM.US,D,20190906,000000,120.536,120.536,119.648,119.735,3025428.0016398,0
+IBM.US,D,20190909,000000,119.755,121.844,119.648,121.463,4962097.6101497,0
+IBM.US,D,20190910,000000,121.825,123.903,121.785,123.552,5845822.1475298,0
+IBM.US,D,20190911,000000,123.406,123.62,121.561,122.313,4542756.6142199,0
+IBM.US,D,20190912,000000,122.703,122.703,120.858,122.331,2941180.4687638,0
+IBM.US,D,20190913,000000,122.927,123.22,122.049,122.381,2590389.0258799,0
+IBM.US,D,20190916,000000,121.424,122.351,121.2,121.366,2263906.908942,0
+IBM.US,D,20190917,000000,121.366,121.366,119.813,121.132,3451907.889572,0
+IBM.US,D,20190918,000000,121.024,121.22,119.677,121.151,2342158.0594443,0
+IBM.US,D,20190919,000000,121.346,123.542,121.346,121.795,3735523.8649813,0
+IBM.US,D,20190920,000000,122.039,122.527,120.8,120.858,6125379.3959085,0
+IBM.US,D,20190923,000000,120.273,121.151,119.727,121.034,2171825.7562355,0
+IBM.US,D,20190924,000000,121.385,121.727,120.175,120.692,3887052.4065802,0
+IBM.US,D,20190925,000000,120.741,122.341,119.989,121.951,2989043.9371613,0
+IBM.US,D,20190926,000000,121.961,122.576,120.458,122.273,2717086.6833257,0
+IBM.US,D,20190927,000000,123.005,123.59,121.278,122.029,2767028.1871733,0
+IBM.US,D,20190930,000000,122.439,124.849,122.439,123.874,4700881.9961678,0
+IBM.US,D,20191001,000000,124.02,125.514,122.263,122.371,3490905.8931202,0
+IBM.US,D,20191002,000000,121.122,121.2,119.735,120.702,3929439.0014664,0
+IBM.US,D,20191003,000000,120.634,121.034,118.564,120.994,3711606.988531,0
+IBM.US,D,20191004,000000,121.024,121.883,120.136,121.815,2875499.9981934,0
+IBM.US,D,20191007,000000,121.19,121.551,120.302,120.351,2921653.288501,0
+IBM.US,D,20191008,000000,119.463,119.667,117.784,117.882,3925689.7254743,0
+IBM.US,D,20191009,000000,119.062,119.541,118.214,118.965,3091489.6503105,0
+IBM.US,D,20191010,000000,119.062,120.76,118.868,120.224,3107008.312486,0
+IBM.US,D,20191011,000000,121.619,123.083,121.473,121.61,3543680.6159124,0
+IBM.US,D,20191014,000000,121.229,121.326,120.39,121.014,2730080.5529227,0
+IBM.US,D,20191015,000000,121.405,122.429,120.79,121.825,3576934.3064757,0
+IBM.US,D,20191016,000000,121.376,121.775,120.448,121.054,6944569.0463638,0
+IBM.US,D,20191017,000000,114.993,115.852,113.207,114.378,18584119.001046,0
+IBM.US,D,20191018,000000,114.339,114.573,112.661,114.212,8426847.7178164,0
+IBM.US,D,20191021,000000,112.973,113.382,111.509,112.943,7481377.4515466,0
+IBM.US,D,20191022,000000,112.924,114.183,112.123,114.114,4925540.3760502,0
+IBM.US,D,20191023,000000,113.744,114.632,113.031,114.475,4258217.4090569,0
+IBM.US,D,20191024,000000,114.847,115.061,113.548,114.193,3074860.243348,0
+IBM.US,D,20191025,000000,114.241,115.784,114.222,115.383,3027605.4303043,0
+IBM.US,D,20191028,000000,115.852,116.388,115.383,115.822,3787225.755862,0
+IBM.US,D,20191029,000000,115.364,115.491,113.676,113.988,4884352.6477698,0
+IBM.US,D,20191030,000000,113.998,115.237,113.48,115.227,2644830.8905248,0
+IBM.US,D,20191031,000000,115.091,115.227,113.5,113.91,4005558.8335583,0
+IBM.US,D,20191101,000000,114.583,115.481,114.212,115.451,3627168.8666048,0
+IBM.US,D,20191104,000000,116.046,117.315,116.046,117.267,3915483.98924,0
+IBM.US,D,20191105,000000,117.375,118.184,117.237,117.453,3539325.7585835,0
+IBM.US,D,20191106,000000,117.549,118.204,117.179,118.204,5255986.9501658,0
+IBM.US,D,20191107,000000,118.828,119.921,118.584,118.672,4726617.665973,0
+IBM.US,D,20191108,000000,118.584,118.614,117.345,118.614,2643674.0354838,0
+IBM.US,D,20191111,000000,118.242,118.242,116.359,116.759,2980314.7537296,0
+IBM.US,D,20191112,000000,117.121,117.803,116.378,116.867,3534641.9814423,0
+IBM.US,D,20191113,000000,116.691,116.857,115.364,115.92,3551337.9921051,0
+IBM.US,D,20191114,000000,115.598,115.774,114.905,115.491,4909427.4039333,0
+IBM.US,D,20191115,000000,115.832,116.457,115.51,115.842,3785390.56775,0
+IBM.US,D,20191118,000000,115.744,115.92,114.827,115.754,3725310.9560408,0
+IBM.US,D,20191119,000000,116.252,116.681,115.9,115.95,3474934.3257825,0
+IBM.US,D,20191120,000000,115.539,115.9,114.417,114.797,4803471.1634408,0
+IBM.US,D,20191121,000000,114.973,115.637,114.622,115.364,3881326.5376969,0
+IBM.US,D,20191122,000000,115.656,116.046,115.149,115.784,3826159.2050545,0
+IBM.US,D,20191125,000000,115.91,117.218,115.793,117.189,3005158.9586228,0
+IBM.US,D,20191126,000000,117.335,117.335,116.154,116.437,4401095.6669922,0
+IBM.US,D,20191127,000000,116.662,116.974,115.179,115.305,3806325.6477704,0
+IBM.US,D,20191129,000000,115.159,115.95,114.661,115.89,2117693.3426291,0
+IBM.US,D,20191202,000000,115.89,115.93,114.173,114.563,3559349.9049178,0
+IBM.US,D,20191203,000000,113.782,114.154,112.641,113.87,4305649.4904108,0
+IBM.US,D,20191204,000000,114.525,115.227,113.744,113.773,4096465.7117945,0
+IBM.US,D,20191205,000000,114.632,114.827,113.46,113.704,4175132.8792557,0
+IBM.US,D,20191206,000000,114.505,115.413,114.388,114.817,3988820.8113307,0
+IBM.US,D,20191209,000000,114.925,116.018,114.847,115.432,3456058.8371107,0
+IBM.US,D,20191210,000000,115.432,116.222,115.119,115.422,4038005.0823393,0
+IBM.US,D,20191211,000000,115.578,115.94,115.227,115.295,4586700.7110215,0
+IBM.US,D,20191212,000000,115.237,116.925,115.217,116.632,5597105.486418,0
+IBM.US,D,20191213,000000,116.144,116.789,115.5,115.666,2941115.914408,0
+IBM.US,D,20191216,000000,116.31,116.74,115.373,115.598,3537879.9459503,0
+IBM.US,D,20191217,000000,115.774,116.086,115.031,115.676,3373386.2255791,0
+IBM.US,D,20191218,000000,115.978,116.359,115.618,115.852,3599404.3456205,0
+IBM.US,D,20191219,000000,115.9,116.116,115.656,115.988,4486232.6154357,0
+IBM.US,D,20191220,000000,117.003,117.579,116.32,116.867,8251551.9019249,0
+IBM.US,D,20191223,000000,117.043,117.335,116.359,116.828,3252284.3036329,0
+IBM.US,D,20191224,000000,116.886,116.886,116.028,116.35,1394682.5094587,0
+IBM.US,D,20191226,000000,116.35,116.623,116.046,116.281,2472083.434675,0
+IBM.US,D,20191227,000000,116.359,117.013,116.252,116.593,3193737.6017034,0
+IBM.US,D,20191230,000000,116.525,116.613,114.193,114.475,4778861.6085073,0
+IBM.US,D,20191231,000000,114.222,115.588,114.114,115.52,4383317.6023672,0
+IBM.US,D,20200102,000000,116.359,117.159,116.154,116.72,3653331.8247644,0
+IBM.US,D,20200103,000000,115.129,116.242,115.119,115.784,2753980.0099436,0
+IBM.US,D,20200106,000000,114.993,115.696,114.797,115.569,2815041.2577284,0
+IBM.US,D,20200107,000000,115.227,116.33,114.973,115.656,3800835.453519,0
+IBM.US,D,20200108,000000,115.94,117.111,115.432,116.623,5042467.7829945,0
+IBM.US,D,20200109,000000,117.003,117.911,116.623,117.862,4330894.3421782,0
+IBM.US,D,20200110,000000,118.067,118.828,117.471,117.823,3777250.5708982,0
+IBM.US,D,20200113,000000,116.769,117.784,116.418,117.745,4097392.0155652,0
+IBM.US,D,20200114,000000,117.453,118.184,116.828,117.071,4273614.1352273,0
+IBM.US,D,20200115,000000,117.218,118.984,116.974,117.765,4694184.7379321,0
+IBM.US,D,20200116,000000,118.36,119.111,118.077,118.906,5013196.9937106,0
+IBM.US,D,20200117,000000,117.696,119.228,117.345,119.209,6524292.5246126,0
+IBM.US,D,20200121,000000,118.789,120.107,118.604,119.951,8404706.598484,0
+IBM.US,D,20200122,000000,123.532,125.65,122.868,124.02,19109283.030068,0
+IBM.US,D,20200123,000000,124.293,124.469,122.527,123.142,6564267.0408748,0
+IBM.US,D,20200124,000000,123.581,124.049,121.064,121.151,6474234.2081214,0
+IBM.US,D,20200127,000000,119.385,120.722,119.024,119.473,4834119.1123131,0
+IBM.US,D,20200128,000000,120.243,121.072,119.589,120.282,4004556.7040365,0
+IBM.US,D,20200129,000000,119.951,120.302,118.594,118.672,3544132.4964022,0
+IBM.US,D,20200130,000000,117.882,118.048,116.34,117.891,5868270.6685559,0
+IBM.US,D,20200131,000000,123.162,124.167,121.346,123.874,22037823.141183,0
+IBM.US,D,20200203,000000,124.333,126.929,124.03,126.06,10311436.306689,0
+IBM.US,D,20200204,000000,127.367,128.744,126.616,128.529,6521543.3287977,0
+IBM.US,D,20200205,000000,129.457,135.692,129.407,134.745,16691843.320484,0
+IBM.US,D,20200206,000000,135.175,136.825,133.955,135.126,9746458.634959,0
+IBM.US,D,20200207,000000,134.589,135.458,133.174,133.594,7375557.4924717,0
+IBM.US,D,20200210,000000,133.223,134.501,132.003,134.491,6016489.5185848,0
+IBM.US,D,20200211,000000,135.106,135.184,133.018,133.662,4403580.4973504,0
+IBM.US,D,20200212,000000,133.906,135.516,133.701,135.253,5095841.9390897,0
+IBM.US,D,20200213,000000,134.443,134.843,133.594,134.385,4387028.9654837,0
+IBM.US,D,20200214,000000,134.589,134.599,130.422,131.242,7003319.6580836,0
+IBM.US,D,20200218,000000,130.442,131.837,130.315,131.603,3839115.1617761,0
+IBM.US,D,20200219,000000,131.965,132.296,130.91,131.388,3138424.7655927,0
+IBM.US,D,20200220,000000,131.339,132.043,130.208,131.701,3307709.853698,0
+IBM.US,D,20200221,000000,131.545,131.545,129.622,130.49,4061576.6442201,0
+IBM.US,D,20200224,000000,126.723,128.939,126.635,127.524,6260604.3763403,0
+IBM.US,D,20200225,000000,127.602,128.08,123.015,123.424,7132269.5452725,0
+IBM.US,D,20200226,000000,124.459,125.445,121.58,121.717,6211379.1184392,0
+IBM.US,D,20200227,000000,119.521,120.78,115.842,115.93,9669367.4135147,0
+IBM.US,D,20200228,000000,112.953,114.163,110.055,113.344,14940998.035878,0
+IBM.US,D,20200302,000000,113.87,117.091,111.44,116.964,9796006.6646386,0
+IBM.US,D,20200303,000000,117.121,118.536,111.304,112.27,9066481.9895765,0
+IBM.US,D,20200304,000000,114.515,116.945,112.339,116.886,5736969.1584093,0
+IBM.US,D,20200305,000000,113.656,115.227,111.86,112.836,6253508.520575,0
+IBM.US,D,20200306,000000,110.337,111.753,108.444,111.236,9407722.4618339,0
+IBM.US,D,20200309,000000,104.648,106.61,102.14,102.599,12352043.551236,0
+IBM.US,D,20200310,000000,106.922,108.766,100.823,108.659,13102065.771241,0
+IBM.US,D,20200311,000000,105.389,106.756,101.36,102.745,9703713.4047634,0
+IBM.US,D,20200312,000000,95.4842,95.6267,89.0831,89.5398,14367373.1545,0
+IBM.US,D,20200313,000000,94.641,95.084,87.7968,94.0105,14355270.749816,0
+IBM.US,D,20200316,000000,85.3492,93.545,82.7348,86.2891,12134420.571452,0
+IBM.US,D,20200317,000000,87.6222,93.5265,84.5655,92.8853,10630679.113739,0
+IBM.US,D,20200318,000000,86.575,93.1362,86.5692,90.183,10072779.878344,0
+IBM.US,D,20200319,000000,89.1192,90.3108,85.5532,87.387,9641116.1731818,0
+IBM.US,D,20200320,000000,87.8886,87.9491,82.484,83.0743,12109731.092078,0
+IBM.US,D,20200323,000000,82.3883,85.1238,78.8692,82.5356,11171557.517347,0
+IBM.US,D,20200324,000000,87.0824,92.3544,86.4452,91.8499,9155902.0682869,0
+IBM.US,D,20200325,000000,91.8499,97.963,89.5564,92.1894,9936816.1091745,0
+IBM.US,D,20200326,000000,93.1186,98.5486,91.9318,98.3241,8219071.8389577,0
+IBM.US,D,20200327,000000,94.5668,97.1042,93.7481,94.0866,7375108.6859987,0
+IBM.US,D,20200330,000000,94.1423,98.8121,93.8983,98.3631,6389358.5511176,0
+IBM.US,D,20200331,000000,97.5434,99.1242,95.9595,96.6251,7287427.4762029,0
+IBM.US,D,20200401,000000,92.6257,95.7418,91.0291,91.5737,7019054.526117,0
+IBM.US,D,20200402,000000,91.7757,96.0658,91.5737,95.8082,7266755.7369669,0
+IBM.US,D,20200403,000000,94.8557,95.8745,91.3736,92.6062,5211517.1964679,0
+IBM.US,D,20200406,000000,96.0854,100.715,95.9331,100.013,8076854.4946641,0
+IBM.US,D,20200407,000000,103.467,104.15,100.051,100.101,6424711.7952496,0
+IBM.US,D,20200408,000000,101.291,104.463,100.217,103.886,5923294.5470744,0
+IBM.US,D,20200409,000000,104.931,107.039,104.658,105.809,6403451.8941062,0
+IBM.US,D,20200413,000000,105.936,106.063,102.803,105.507,5878596.2914507,0
+IBM.US,D,20200414,000000,107.527,109.02,106.795,107.907,5842940.7689865,0
+IBM.US,D,20200415,000000,103.73,104.668,101.682,103.379,6472950.2937135,0
+IBM.US,D,20200416,000000,103.643,104.287,99.6509,100.793,7414741.9863808,0
+IBM.US,D,20200417,000000,103.896,104.853,102.706,104.609,5702089.3128857,0
+IBM.US,D,20200420,000000,103.76,106.99,102.881,104.873,9394495.9916218,0
+IBM.US,D,20200421,000000,99.2902,102.023,97.5921,101.682,16475953.061581,0
+IBM.US,D,20200422,000000,104.394,104.804,102.374,103.906,8138485.4602548,0
+IBM.US,D,20200423,000000,104.15,107.147,103.73,105.683,7901659.0966594,0
+IBM.US,D,20200424,000000,106.61,108.884,105.185,108.61,5726605.6226389,0
+IBM.US,D,20200427,000000,109.352,110.601,109.264,109.664,5653647.9293039,0
+IBM.US,D,20200428,000000,111.509,111.665,109.186,109.967,5486396.8157393,0
+IBM.US,D,20200429,000000,112.251,112.611,111.05,112.085,6036897.9170364,0
+IBM.US,D,20200430,000000,110.201,110.855,109.04,109.352,7619388.5159966,0
+IBM.US,D,20200501,000000,107.293,107.537,105.722,106.132,5655634.7689181,0
+IBM.US,D,20200504,000000,105.233,106.22,103.984,105.985,4613437.4856761,0
+IBM.US,D,20200505,000000,107.459,108.259,106.658,106.756,4477416.3348573,0
+IBM.US,D,20200506,000000,107.341,108.044,106.61,107.283,4437429.5225274,0
+IBM.US,D,20200507,000000,108.532,108.796,106.658,106.98,5001576.1850124,0
+IBM.US,D,20200508,000000,108.259,108.766,106.854,108.542,5669624.6200032,0
+IBM.US,D,20200511,000000,107.507,108.962,106.512,108.21,4005581.3763492,0
+IBM.US,D,20200512,000000,108.562,109.723,106.132,106.132,5420942.79775,0
+IBM.US,D,20200513,000000,105.868,105.907,101.369,102.14,6665417.5682208,0
+IBM.US,D,20200514,000000,101.106,103.35,98.6754,103.223,5959040.2407022,0
+IBM.US,D,20200515,000000,102.316,103.594,101.72,103.253,5423064.8941095,0
+IBM.US,D,20200518,000000,105.8,107.995,105.692,107.293,4767339.1683511,0
+IBM.US,D,20200519,000000,106.951,107.819,106.034,106.161,3672289.2872213,0
+IBM.US,D,20200520,000000,106.736,108.093,106.444,107.127,4351816.1014585,0
+IBM.US,D,20200521,000000,106.786,107.429,104.989,105.136,4533106.2503791,0
+IBM.US,D,20200522,000000,105.351,105.429,103.78,104.482,4736948.4122295,0
+IBM.US,D,20200526,000000,107.049,108.22,106.805,107.459,6196872.8325086,0
+IBM.US,D,20200527,000000,109.391,111.05,108.982,110.806,6489437.2712246,0
+IBM.US,D,20200528,000000,111.967,112.065,109.635,109.899,4437380.3382564,0
+IBM.US,D,20200529,000000,109.147,110.425,107.888,110.24,8985473.4458808,0
+IBM.US,D,20200601,000000,110.005,110.992,109.469,110.231,3266864.3659701,0
+IBM.US,D,20200602,000000,110.923,111.196,110.025,111.196,3374233.6295817,0
+IBM.US,D,20200603,000000,112.231,114.388,112.095,113.89,4438932.7168101,0
+IBM.US,D,20200604,000000,112.777,113.822,112.114,113.764,4378925.8568351,0
+IBM.US,D,20200605,000000,118.155,118.486,116.281,116.554,6676914.3915691,0
+IBM.US,D,20200608,000000,116.74,119.921,116.74,119.805,6084916.1109531,0
+IBM.US,D,20200609,000000,117.852,117.921,115.637,116.388,6111172.3142932,0
+IBM.US,D,20200610,000000,116.632,116.701,114.563,114.622,5364721.077298,0
+IBM.US,D,20200611,000000,111.226,111.294,104.004,104.16,13328569.585958,0
+IBM.US,D,20200612,000000,107,108.659,105.273,107.595,7047831.4233462,0
+IBM.US,D,20200615,000000,105.205,108.005,104.404,107.381,5836520.1722752,0
+IBM.US,D,20200616,000000,110.318,112.515,108.698,110.445,6355275.9006533,0
+IBM.US,D,20200617,000000,111.05,111.43,108.922,109.586,3576795.9757135,0
+IBM.US,D,20200618,000000,108.552,109.791,107.966,109.596,3246547.1633543,0
+IBM.US,D,20200619,000000,111.362,111.919,107.898,108.103,9168897.9872287,0
+IBM.US,D,20200622,000000,107.771,108.132,106.376,106.864,5408527.8680096,0
+IBM.US,D,20200623,000000,107.673,108.464,105.243,105.389,7514952.8892161,0
+IBM.US,D,20200624,000000,104.424,104.424,102.277,102.755,7649088.6429796,0
+IBM.US,D,20200625,000000,103.047,105.223,102.472,105.049,6946197.2506686,0
+IBM.US,D,20200626,000000,104.375,105.009,102.609,103.438,12180218.300468,0
+IBM.US,D,20200629,000000,104.14,105.722,103.574,105.692,4712832.7493506,0
+IBM.US,D,20200630,000000,105.205,106.961,105.019,106.6,4440882.6682211,0
+IBM.US,D,20200701,000000,106.141,106.98,104.463,104.619,5275130.9029836,0
+IBM.US,D,20200702,000000,105.634,107.166,105.263,105.643,4245423.3505609,0
+IBM.US,D,20200706,000000,107,107.547,105.429,106.063,4583613.3733433,0
+IBM.US,D,20200707,000000,105.019,105.477,103.545,103.77,4847460.3458241,0
+IBM.US,D,20200708,000000,104.19,104.716,102.803,103.886,5883617.1857828,0
+IBM.US,D,20200709,000000,104.15,104.15,101.682,102.12,5396621.1757363,0
+IBM.US,D,20200710,000000,101.935,104.648,101.75,104.453,4855842.1653419,0
+IBM.US,D,20200713,000000,105.722,106.786,104.736,105.215,5269337.4057277,0
+IBM.US,D,20200714,000000,104.697,106.698,104.092,106.444,5137618.8539498,0
+IBM.US,D,20200715,000000,108.035,109.401,107.801,108.552,5068505.7311321,0
+IBM.US,D,20200716,000000,108.269,109.849,107.81,109.45,4907067.5835972,0
+IBM.US,D,20200717,000000,109.791,110.884,108.738,110.406,4519053.8942831,0
+IBM.US,D,20200720,000000,111.264,112.163,110.435,111.538,11248367.978578,0
+IBM.US,D,20200721,000000,115.754,116.652,111.03,111.256,17408980.731957,0
+IBM.US,D,20200722,000000,111.099,114.271,111.03,113.558,9285612.262332,0
+IBM.US,D,20200723,000000,113.929,114.173,112.231,112.377,4781549.3239834,0
+IBM.US,D,20200724,000000,111.646,112.661,110.767,111.021,4000821.7734568,0
+IBM.US,D,20200727,000000,110.211,111.49,110.065,111.402,4230228.4848361,0
+IBM.US,D,20200728,000000,111.04,111.509,109.586,109.84,4734008.6273644,0
+IBM.US,D,20200729,000000,109.927,111.186,109.508,110.611,3210041.1628705,0
+IBM.US,D,20200730,000000,109.176,109.352,107.371,108.464,4518600.9891209,0
+IBM.US,D,20200731,000000,108.298,108.542,106.873,108.503,5979749.8928138,0
+IBM.US,D,20200803,000000,109.01,109.801,107.801,109.723,3995720.9546842,0
+IBM.US,D,20200804,000000,109.274,111.07,109.274,111.05,3887848.5769671,0
+IBM.US,D,20200805,000000,111.841,111.86,109.977,110.718,4164347.1784925,0
+IBM.US,D,20200806,000000,110.318,111.44,110.318,111.314,3871718.1854209,0
+IBM.US,D,20200807,000000,110.416,111.821,110.171,111.733,4083489.2616267,0
+IBM.US,D,20200810,000000,112.153,113.782,111.928,113.656,4438096.5842029,0
+IBM.US,D,20200811,000000,115.139,116.662,113.197,113.324,5593256.8172115,0
+IBM.US,D,20200812,000000,114.095,114.261,112.543,113.275,3948108.5310033,0
+IBM.US,D,20200813,000000,112.621,113.021,111.568,111.782,3546699.3005456,0
+IBM.US,D,20200814,000000,111.05,112.279,110.796,112.007,3314627.4164809,0
+IBM.US,D,20200817,000000,111.987,112.289,111.236,111.264,3757857.6227084,0
+IBM.US,D,20200818,000000,111.762,112.231,111.08,111.694,3223593.4788779,0
+IBM.US,D,20200819,000000,111.626,112.231,110.416,110.728,4187190.198359,0
+IBM.US,D,20200820,000000,110.162,110.914,109.811,110.113,2864376.155567,0
+IBM.US,D,20200821,000000,109.987,110.406,109.362,110.123,3785803.510692,0
+IBM.US,D,20200824,000000,110.679,112.719,110.309,112.377,4552754.3419747,0
+IBM.US,D,20200825,000000,112.661,113.392,111.314,111.45,3330221.9044076,0
+IBM.US,D,20200826,000000,111.724,111.87,110.836,111.03,3789870.435101,0
+IBM.US,D,20200827,000000,111.421,111.85,110.865,111.46,3827858.111749,0
+IBM.US,D,20200828,000000,111.733,112.036,111.06,111.821,3466937.7830543,0
+IBM.US,D,20200831,000000,111.987,111.987,110.005,110.259,5399445.17263,0
+IBM.US,D,20200901,000000,109.84,110.836,109.216,110.337,3529214.292202,0
+IBM.US,D,20200902,000000,110.621,115.081,110.494,114.612,7372898.4678203,0
+IBM.US,D,20200903,000000,114.622,116.194,110.562,111.274,6393548.4362041,0
+IBM.US,D,20200904,000000,111.177,112.085,108.405,109.352,6730729.1567587,0
+IBM.US,D,20200908,000000,109.225,109.849,107.927,108.376,5827132.1245465,0
+IBM.US,D,20200909,000000,109.196,110.611,108.454,109.313,4217086.0377537,0
+IBM.US,D,20200910,000000,109.567,110.494,107.507,107.791,4449850.6003017,0
+IBM.US,D,20200911,000000,108.532,109.723,107.947,108.591,3968144.9734054,0
+IBM.US,D,20200914,000000,109.401,110.318,108.884,109.157,4073044.7767436,0
+IBM.US,D,20200915,000000,109.821,110.337,109.294,109.479,3260350.5240783,0
+IBM.US,D,20200916,000000,109.723,112.485,109.723,111.06,4238085.6721298,0
+IBM.US,D,20200917,000000,109.645,112.27,109.05,111.694,3546703.3992347,0
+IBM.US,D,20200918,000000,111.089,111.694,109.674,109.771,6029869.6896437,0
+IBM.US,D,20200921,000000,107.723,107.917,106.034,107.517,5940255.9478662,0
+IBM.US,D,20200922,000000,107.595,108.581,106.873,107.741,3307980.3671886,0
+IBM.US,D,20200923,000000,108.015,108.718,105.897,106.248,4405778.4194611,0
+IBM.US,D,20200924,000000,105.595,106.864,104.16,105.595,3965985.9888427,0
+IBM.US,D,20200925,000000,105.155,106.766,104.56,106.356,3303369.3417815,0
+IBM.US,D,20200928,000000,107.801,109.381,107.663,108.854,3925070.8233975,0
+IBM.US,D,20200929,000000,108.552,109.254,107.479,108.152,2382798.6127098,0
+IBM.US,D,20200930,000000,108.532,109.889,108.015,108.796,3647328.2696844,0
+IBM.US,D,20201001,000000,109.401,110.25,107.615,108.269,3591885.30019,0
+IBM.US,D,20201002,000000,106.444,108.874,106.239,107.801,3271540.9704051,0
+IBM.US,D,20201005,000000,108.952,109.762,108.23,109.088,3412147.5298232,0
+IBM.US,D,20201006,000000,109.606,111.626,108.718,109.05,4330697.6050943,0
+IBM.US,D,20201007,000000,109.693,111.216,109.372,110.943,3149005.5318935,0
+IBM.US,D,20201008,000000,117.013,121.151,116.038,117.569,28282847.375009,0
+IBM.US,D,20201009,000000,118.018,118.018,114.085,114.261,9342688.5594928,0
+IBM.US,D,20201012,000000,114.525,114.671,113.061,113.754,5183859.241404,0
+IBM.US,D,20201013,000000,113.168,113.694,111.284,111.85,6046106.6471104,0
+IBM.US,D,20201014,000000,111.88,113.51,111.88,112.601,4171746.3372624,0
+IBM.US,D,20201015,000000,110.952,111.958,110.738,111.665,3790555.9408783,0
+IBM.US,D,20201016,000000,111.909,113.051,111.46,112.593,5272441.1381628,0
+IBM.US,D,20201019,000000,113.373,113.87,111.831,112.241,8364131.6242466,0
+IBM.US,D,20201020,000000,107.117,107.429,104.463,104.941,24046555.904099,0
+IBM.US,D,20201021,000000,104.306,105.243,102.637,102.871,10910226.115394,0
+IBM.US,D,20201022,000000,102.833,103.77,101.027,103.516,8788474.0457345,0
+IBM.US,D,20201023,000000,104.17,104.268,103.311,103.711,4354291.7097659,0
+IBM.US,D,20201026,000000,102.335,102.735,100.013,100.335,8056162.2619819,0
+IBM.US,D,20201027,000000,100.276,100.335,98.3924,98.8613,6638872.4072886,0
+IBM.US,D,20201028,000000,97.1627,98.1095,94.7073,95.3514,10543409.822212,0
+IBM.US,D,20201029,000000,95.9136,98.0314,95.2753,97.3775,7560577.4486104,0
+IBM.US,D,20201030,000000,96.4806,99.973,96.345,99.8367,8861978.9140845,0
+IBM.US,D,20201102,000000,100.735,101.769,100.363,100.969,5940317.4282049,0
+IBM.US,D,20201103,000000,101.926,103.409,101.612,102.072,4702026.5551411,0
+IBM.US,D,20201104,000000,100.433,101.848,99.3979,100.061,6486734.1856637,0
+IBM.US,D,20201105,000000,101.3,103.087,101.037,102.618,5482570.6893237,0
+IBM.US,D,20201106,000000,102.891,102.901,101.388,101.964,5870613.0694627,0
+IBM.US,D,20201109,000000,106.922,108.61,104.56,104.804,9912979.1571647,0
+IBM.US,D,20201110,000000,105.848,107.195,105.449,106.951,6198545.097723,0
+IBM.US,D,20201111,000000,107.147,107.371,105.419,106.308,4728869.8957163,0
+IBM.US,D,20201112,000000,104.902,105.565,102.931,103.868,7166501.7978945,0
+IBM.US,D,20201113,000000,104.482,106.474,104.326,106.004,5163118.8491232,0
+IBM.US,D,20201116,000000,107.322,107.537,106.239,107.381,5835445.2910192,0
+IBM.US,D,20201117,000000,106.678,107.527,106.19,106.766,4557835.6919733,0
+IBM.US,D,20201118,000000,106.786,107.829,105.907,105.926,5078582.3586549,0
+IBM.US,D,20201119,000000,105.722,106.552,105.127,106.288,3791878.792834,0
+IBM.US,D,20201120,000000,106.678,107.068,105.848,106.063,5539127.477622,0
+IBM.US,D,20201123,000000,106.532,109.323,106.376,108.942,6234220.0889611,0
+IBM.US,D,20201124,000000,109.635,113.148,109.586,112.865,8553552.5479684,0
+IBM.US,D,20201125,000000,111.509,112.777,110.767,112.661,4559423.9340579,0
+IBM.US,D,20201127,000000,112.661,113.676,112.407,112.797,2305330.3118544,0
+IBM.US,D,20201130,000000,112.563,113.382,111.665,112.045,6601180.8609391,0
+IBM.US,D,20201201,000000,112.397,114.134,111.655,111.724,5856028.9084363,0
+IBM.US,D,20201202,000000,111.44,113.07,111.04,113.051,4068681.7220362,0
+IBM.US,D,20201203,000000,112.621,113.256,111.831,112.133,5013908.1162956,0
+IBM.US,D,20201204,000000,112.455,115.549,112.163,115.383,6088308.8009804,0
+IBM.US,D,20201207,000000,114.739,115.188,113.012,113.119,9165094.403604,0
+IBM.US,D,20201208,000000,113.686,114.603,113.07,114.026,5946754.4196732,0
+IBM.US,D,20201209,000000,114.105,115.832,114.017,115.013,7180047.9658681,0
+IBM.US,D,20201210,000000,114.612,115.149,113.324,113.344,5295011.5951941,0
+IBM.US,D,20201211,000000,112.543,113.851,112.133,112.719,4940326.3975221,0
+IBM.US,D,20201214,000000,113.686,114.525,111.997,112.055,5567162.5120969,0
+IBM.US,D,20201215,000000,112.836,114.232,111.967,114.232,4806038.9922564,0
+IBM.US,D,20201216,000000,114.232,114.807,113.646,113.88,4993993.6098986,0
+IBM.US,D,20201217,000000,114.378,114.388,113.295,113.88,4175861.42127,0
+IBM.US,D,20201218,000000,113.92,114.651,113.354,114.154,8326280.2290163,0
+IBM.US,D,20201221,000000,112.455,112.641,110.406,111.919,6741937.0225147,0
+IBM.US,D,20201222,000000,111.85,112.68,111.04,112.133,4781959.1929085,0
+IBM.US,D,20201223,000000,112.377,113.578,112.251,112.397,2969752.4315305,0
+IBM.US,D,20201224,000000,113.382,113.48,112.671,113.109,1941467.1242777,0
+IBM.US,D,20201228,000000,113.48,114.837,112.905,113.217,3985432.2199927,0
+IBM.US,D,20201229,000000,113.714,113.842,111.782,112.299,3844087.8965095,0
+IBM.US,D,20201230,000000,112.299,113.246,112.153,112.787,3726668.6468551,0
+IBM.US,D,20201231,000000,112.68,114.329,112.465,114.183,3940756.5071599,0
+IBM.US,D,20210104,000000,114.154,114.222,111.616,112.435,5709524.3351865,0
+IBM.US,D,20210105,000000,113.392,114.905,113.041,114.427,6740776.0687845,0
+IBM.US,D,20210106,000000,115.119,119.629,114.945,117.277,8771536.2124059,0
+IBM.US,D,20210107,000000,117.969,118.34,116.35,117.013,4968953.6925938,0
+IBM.US,D,20210108,000000,116.623,117.296,115.198,116.593,5155374.3757839,0
+IBM.US,D,20210111,000000,116.056,117.637,115.803,116.632,6176176.5011372,0
+IBM.US,D,20210112,000000,117.101,117.794,116.046,117.209,4133142.8325545,0
+IBM.US,D,20210113,000000,117.159,117.706,114.71,115.139,8463964.4229986,0
+IBM.US,D,20210114,000000,116.124,118.067,115.696,116.993,8271530.9626776,0
+IBM.US,D,20210115,000000,116.369,117.237,115.812,116.466,5407845.4362494,0
+IBM.US,D,20210119,000000,117.267,117.549,116.194,117.043,5950724.0002124,0
+IBM.US,D,20210120,000000,117.657,118.868,116.613,117.999,6172031.7016324,0
+IBM.US,D,20210121,000000,118.028,119.961,117.979,119.423,14131964.937386,0
+IBM.US,D,20210122,000000,109.489,109.489,106.464,107.595,41961362.024521,0
+IBM.US,D,20210125,000000,107.723,108.435,106.552,107.567,15087921.700103,0
+IBM.US,D,20210126,000000,108.122,111.196,107.419,111.099,11789882.703693,0
+IBM.US,D,20210127,000000,110.738,113.187,110.318,111.089,13390386.017238,0
+IBM.US,D,20210128,000000,111.402,111.753,108.922,108.932,8911885.5790735,0
+IBM.US,D,20210129,000000,109.04,110.035,107.849,108.054,13036464.200439,0
+IBM.US,D,20210201,000000,108.766,109.723,107.693,109.342,6890580.0868811,0
+IBM.US,D,20210202,000000,108.269,109.762,108.21,108.337,6991313.5725958,0
+IBM.US,D,20210203,000000,107.986,108.669,107.147,108.064,7403040.2285701,0
+IBM.US,D,20210204,000000,108.776,109.84,107.819,109.781,5029300.7437767,0
+IBM.US,D,20210205,000000,109.762,110.494,109.323,110.475,5033272.3736606,0
+IBM.US,D,20210208,000000,111.226,112.455,111.03,112.133,6490949.6875581,0
+IBM.US,D,20210209,000000,112.055,112.689,111.274,112.241,5131481.0667969,0
+IBM.US,D,20210210,000000,113.1,113.441,111.421,112.367,5294388.5944281,0
+IBM.US,D,20210211,000000,112.153,112.329,110.884,111.138,5854413.0001992,0
+IBM.US,D,20210212,000000,111.226,111.558,110.387,111.04,4211341.7247689,0
+IBM.US,D,20210216,000000,110.445,110.865,109.723,110.367,7223204.0896612,0
+IBM.US,D,20210217,000000,109.635,110.826,109.401,110.279,4325254.5457693,0
+IBM.US,D,20210218,000000,110.767,111.168,110.035,110.982,5873548.7556385,0
+IBM.US,D,20210219,000000,111.002,111.011,108.825,109.381,7156789.9537149,0
+IBM.US,D,20210222,000000,108.932,111.352,108.884,111.089,6395837.5541507,0
+IBM.US,D,20210223,000000,111.148,111.548,110.123,110.962,4929626.7692332,0
+IBM.US,D,20210224,000000,111.04,113.52,110.787,113.256,6331363.1228923,0
+IBM.US,D,20210225,000000,113.402,114.31,112.455,112.573,6191950.3067186,0
+IBM.US,D,20210226,000000,112.377,112.377,109.274,109.323,9846266.8415755,0
+IBM.US,D,20210301,000000,110.631,112.445,110.181,110.992,6217989.2795284,0
+IBM.US,D,20210302,000000,110.992,112.055,110.553,110.621,4921832.0869506,0
+IBM.US,D,20210303,000000,110.767,112.729,110.289,112.465,8054852.7307663,0
+IBM.US,D,20210304,000000,112.153,113.266,109.157,110.406,8777440.3742716,0
+IBM.US,D,20210305,000000,110.894,113.764,110.543,112.914,7559870.4247147,0
+IBM.US,D,20210308,000000,113.061,116.603,112.963,114.729,7875272.7599355,0
+IBM.US,D,20210309,000000,115.276,116.222,114.124,114.144,6101873.4130556,0
+IBM.US,D,20210310,000000,114.945,117.882,114.553,117.54,7884645.4375796,0
+IBM.US,D,20210311,000000,117.745,118.242,116.535,116.877,5599179.4231788,0
+IBM.US,D,20210312,000000,116.915,117.365,116.378,117.296,4362452.2000641,0
+IBM.US,D,20210315,000000,117.443,118.35,117.237,118.184,3721897.7725672,0
+IBM.US,D,20210316,000000,117.921,118.135,117.052,117.882,5062035.9501497,0
+IBM.US,D,20210317,000000,118.077,119.024,117.189,118.614,4668416.2786129,0
+IBM.US,D,20210318,000000,118.536,120.419,117.462,119.561,6348428.0155876,0
+IBM.US,D,20210319,000000,119.521,119.901,118.145,118.496,10710024.614271,0
+IBM.US,D,20210322,000000,118.116,120.175,117.559,120.009,4530869.3907206,0
+IBM.US,D,20210323,000000,119.901,120.946,119.326,119.921,4739135.0629447,0
+IBM.US,D,20210324,000000,120.37,121.434,120.029,120.077,4356933.314988,0
+IBM.US,D,20210325,000000,119.795,122.478,119.297,122.322,6041972.0943288,0
+IBM.US,D,20210326,000000,122.527,125.445,122.371,125.348,6056796.0286764,0
+IBM.US,D,20210329,000000,125.006,126.011,124.557,124.889,5028839.6412359,0
+IBM.US,D,20210330,000000,124.889,125.269,123.19,123.835,5211278.447819,0
+IBM.US,D,20210331,000000,123.669,123.825,121.991,122.497,5379842.1666161,0
+IBM.US,D,20210401,000000,122.946,123.112,121.59,122.469,4432142.213394,0
+IBM.US,D,20210405,000000,122.849,125.65,122.634,124.957,5952387.043376,0
+IBM.US,D,20210406,000000,124.615,124.674,123.259,123.386,3939124.2041658,0
+IBM.US,D,20210407,000000,123.024,124.04,122.966,124.03,3237637.6375955,0
+IBM.US,D,20210408,000000,123.698,124.665,123.328,124.215,4446356.4677154,0
+IBM.US,D,20210409,000000,123.971,124.771,123.825,124.761,3289616.1900007,0
+IBM.US,D,20210412,000000,124.118,124.439,123.034,123.718,4083805.8853713,0
+IBM.US,D,20210413,000000,122.253,122.83,119.843,120.575,8739406.5873696,0
+IBM.US,D,20210414,000000,120.692,122.059,119.98,121.912,6383653.1756806,0
+IBM.US,D,20210415,000000,122.517,123.054,121.541,121.883,4225223.985261,0
+IBM.US,D,20210416,000000,122.253,123.268,122.205,122.8,5756722.7912531,0
+IBM.US,D,20210419,000000,122.81,123.005,121.883,122.371,8918958.8920479,0
+IBM.US,D,20210420,000000,126.011,128.48,125.66,126.987,16840798.909906,0
+IBM.US,D,20210421,000000,126.899,132.121,126.597,131.945,12955405.447799,0
+IBM.US,D,20210422,000000,132.091,133.058,129.603,129.876,7725338.6084552,0
+IBM.US,D,20210423,000000,129.905,132.003,129.563,130.93,4957080.8145067,0
+IBM.US,D,20210426,000000,130.92,132.023,130.061,130.139,5124679.2919854,0
+IBM.US,D,20210427,000000,130.246,131.037,129.377,130.54,4225313.1317522,0
+IBM.US,D,20210428,000000,131.379,131.817,130.628,131.457,4099220.030971,0
+IBM.US,D,20210429,000000,132.481,136.727,131.437,132.589,4736438.1254177,0
+IBM.US,D,20210430,000000,132.091,132.218,129.203,130.412,9651747.1484258,0
+IBM.US,D,20210503,000000,132.199,133.975,131.945,133.066,6237241.8476112,0
+IBM.US,D,20210504,000000,132.735,134.755,132.676,133.975,6908471.8901328,0
+IBM.US,D,20210505,000000,134.151,134.151,133.262,133.496,3941106.9450908,0
+IBM.US,D,20210506,000000,133.526,136.512,133.457,136.434,8162789.6628392,0
+IBM.US,D,20210507,000000,135.634,135.838,134.375,135.204,7534649.1404105,0
+IBM.US,D,20210510,000000,135.526,137.928,135.526,135.868,7513034.7026468,0
+IBM.US,D,20210511,000000,134.765,134.95,132.823,134.053,7666910.768514,0
+IBM.US,D,20210512,000000,133.701,133.985,131.183,131.339,6411587.7922688,0
+IBM.US,D,20210513,000000,131.486,134.687,131.32,134.004,4947727.6056367,0
+IBM.US,D,20210514,000000,134.882,135.418,133.819,134.482,2955761.5557732,0
+IBM.US,D,20210517,000000,134.257,135.526,134.151,134.882,4599425.0918003,0
+IBM.US,D,20210518,000000,134.579,135.058,133.145,133.77,4114088.0262279,0
+IBM.US,D,20210519,000000,132.296,133.116,130.988,133.106,4626923.1979833,0
+IBM.US,D,20210520,000000,133.038,134.697,132.14,133.74,4424620.0939467,0
+IBM.US,D,20210521,000000,134.101,135.428,134.101,134.541,4339404.2457351,0
+IBM.US,D,20210524,000000,134.833,135.146,134.013,134.521,3547675.8132595,0
+IBM.US,D,20210525,000000,134.707,134.775,133.116,133.652,4235951.2797024,0
+IBM.US,D,20210526,000000,133.379,133.848,132.96,133.272,3317680.9399727,0
+IBM.US,D,20210527,000000,133.682,134.57,133.506,133.682,6057382.1412392,0
+IBM.US,D,20210528,000000,134.043,134.151,133.36,133.604,2727064.9423065,0
+IBM.US,D,20210601,000000,134.775,135.556,133.613,134.023,2600808.9186276,0
+IBM.US,D,20210602,000000,134.423,135.478,133.955,135.448,2998291.6047832,0
+IBM.US,D,20210603,000000,134.697,135.594,133.887,135.292,4444038.6589442,0
+IBM.US,D,20210604,000000,135.702,137.156,135.488,137.029,3354384.7022128,0
+IBM.US,D,20210607,000000,137.156,138.249,136.785,137.586,3725343.7455547,0
+IBM.US,D,20210608,000000,137.674,139.606,137.674,138.561,5465402.3047248,0
+IBM.US,D,20210609,000000,138.522,140.416,138.327,140.054,5705479.9535683,0
+IBM.US,D,20210610,000000,140.796,142.065,139.205,139.928,5119399.1555581,0
+IBM.US,D,20210611,000000,139.82,141.147,139.762,140.611,3699031.1852376,0
+IBM.US,D,20210614,000000,140.084,140.386,138.162,139.459,3598537.4728439,0
+IBM.US,D,20210615,000000,139.283,139.342,138.122,138.835,2703902.2246784,0
+IBM.US,D,20210616,000000,139.205,139.205,136.834,137.41,4173405.2817365,0
+IBM.US,D,20210617,000000,137.156,137.614,135.038,135.331,4698633.8651138,0
+IBM.US,D,20210618,000000,134.297,134.482,132.96,133.038,9850986.4822477,0
+IBM.US,D,20210621,000000,133.955,136.707,133.906,136.317,4610764.1156124,0
+IBM.US,D,20210622,000000,136.19,136.463,135.106,136.034,2621966.3525398,0
+IBM.US,D,20210623,000000,136.102,136.17,134.375,134.413,3445549.7978718,0
+IBM.US,D,20210624,000000,135.526,135.888,134.491,135.184,3883457.8561072,0
+IBM.US,D,20210625,000000,135.136,136.571,134.736,136.483,3866824.3504555,0
+IBM.US,D,20210628,000000,136.649,136.912,134.697,135.048,4183822.1004673,0
+IBM.US,D,20210629,000000,135.019,136.395,134.872,135.292,2612826.2755106,0
+IBM.US,D,20210630,000000,134.892,136.571,134.511,136.258,3491217.3935033,0
+IBM.US,D,20210701,000000,136.599,137.107,136.239,136.483,2890032.9256041,0
+IBM.US,D,20210702,000000,136.551,136.59,129.622,130.149,18104502.680996,0
+IBM.US,D,20210706,000000,130.12,130.52,127.445,128.997,8707623.301575,0
+IBM.US,D,20210707,000000,128.978,130.432,128.978,129.963,4367575.5616275,0
+IBM.US,D,20210708,000000,128.07,131.349,127.953,130.822,5903621.8633433,0
+IBM.US,D,20210709,000000,131.486,131.965,130.91,131.545,4200165.6238544,0
+IBM.US,D,20210712,000000,131.467,131.945,130.237,130.988,3596151.0110277,0
+IBM.US,D,20210713,000000,130.988,130.988,129.788,130.383,3404292.3918741,0
+IBM.US,D,20210714,000000,130.802,130.832,129.134,129.963,4737757.9033564,0
+IBM.US,D,20210715,000000,129.495,130.558,129.017,130.549,3915753.4780582,0
+IBM.US,D,20210716,000000,131.056,131.056,128.822,129.115,4420981.4825643,0
+IBM.US,D,20210719,000000,126.831,128.724,126.616,128.198,9233231.0137078,0
+IBM.US,D,20210720,000000,132.92,134.707,128.919,130.1,14644062.345077,0
+IBM.US,D,20210721,000000,130.1,131.427,129.807,131.339,5168337.5052116,0
+IBM.US,D,20210722,000000,131.681,131.808,130.51,130.793,3565516.3828956,0
+IBM.US,D,20210723,000000,131.018,131.711,130.432,131.379,4813502.7053819,0
+IBM.US,D,20210726,000000,131.427,132.92,131.174,132.706,4568326.2871105,0
+IBM.US,D,20210727,000000,132.481,133.516,131.623,132.686,3374957.0482345,0
+IBM.US,D,20210728,000000,132.93,133.018,131.661,131.769,2737057.5466997,0
+IBM.US,D,20210729,000000,132.306,132.882,131.623,131.915,2873447.5795511,0
+IBM.US,D,20210730,000000,131.545,131.847,130.871,131.018,3803710.6840284,0
+IBM.US,D,20210802,000000,131.486,132.98,131.076,131.457,3151732.1849175,0
+IBM.US,D,20210803,000000,131.887,134.501,131.671,133.916,4394532.6408294,0
+IBM.US,D,20210804,000000,133.662,134.013,132.433,132.696,3044727.7046492,0
+IBM.US,D,20210805,000000,132.95,133.292,132.199,132.706,2966524.7137455,0
+IBM.US,D,20210806,000000,132.92,134.209,132.813,133.935,4117084.1680702,0
+IBM.US,D,20210809,000000,133.701,133.975,132.53,132.804,5215966.3236495,0
+IBM.US,D,20210810,000000,132.764,133.32,131.945,132.93,5636943.7212626,0
+IBM.US,D,20210811,000000,133.292,134.229,133.048,133.633,4530887.8348222,0
+IBM.US,D,20210812,000000,133.76,134.589,133.584,134.521,2222306.2377196,0
+IBM.US,D,20210813,000000,134.101,134.99,133.926,134.619,2031947.7388319,0
+IBM.US,D,20210816,000000,134.667,135.146,133.731,134.999,2963556.2380557,0
+IBM.US,D,20210817,000000,134.453,134.599,132.647,133.906,3269591.0189941,0
+IBM.US,D,20210818,000000,133.194,133.428,131.047,131.125,3733975.5851168,0
+IBM.US,D,20210819,000000,130.393,131.105,129.007,129.769,4424716.4131441,0
+IBM.US,D,20210820,000000,129.505,131.037,129.065,130.793,2826798.3478441,0
+IBM.US,D,20210823,000000,131.271,131.759,130.5,131.271,3232906.7255279,0
+IBM.US,D,20210824,000000,131.427,131.837,130.988,131.486,2516095.1598492,0
+IBM.US,D,20210825,000000,131.554,132.384,131.115,131.505,2140832.492794,0
+IBM.US,D,20210826,000000,131.603,132.384,130.412,130.48,2657847.3029128,0
+IBM.US,D,20210827,000000,130.412,131.242,130.12,131.066,2616077.5607587,0
+IBM.US,D,20210830,000000,131.154,131.525,130.52,130.666,2122442.6987983,0
+IBM.US,D,20210831,000000,131.193,132.501,130.646,131.945,4504456.4125166,0
+IBM.US,D,20210901,000000,131.613,131.691,130.871,130.968,2631927.1920913,0
+IBM.US,D,20210902,000000,131.369,131.681,130.724,131.642,2888376.0304745,0
+IBM.US,D,20210903,000000,131.33,132.071,130.968,131.232,2046595.4295415,0
+IBM.US,D,20210907,000000,131.301,131.437,129.525,129.807,3494313.9532322,0
+IBM.US,D,20210908,000000,129.885,130.774,129.369,130.374,3175283.2533521,0
+IBM.US,D,20210909,000000,129.603,130.656,129.319,129.505,3731496.9027924,0
+IBM.US,D,20210910,000000,130.52,131.027,128.812,128.831,4227934.243528,0
+IBM.US,D,20210913,000000,130.12,130.686,129.281,129.895,4407928.1819731,0
+IBM.US,D,20210914,000000,130.12,130.286,127.251,128.08,4737586.7830802,0
+IBM.US,D,20210915,000000,128.08,129.563,127.553,128.997,3461086.9041489,0
+IBM.US,D,20210916,000000,129.075,129.7,127.592,128.276,2812133.2377051,0
+IBM.US,D,20210917,000000,127.631,127.787,126.967,127.143,5991772.3730584,0
+IBM.US,D,20210920,000000,125.904,127.095,124.84,126.274,5074066.627773,0
+IBM.US,D,20210921,000000,127.025,127.533,124.996,125.025,4333670.1794733,0
+IBM.US,D,20210922,000000,125.728,127.279,125.484,126.587,3831531.5619899,0
+IBM.US,D,20210923,000000,127.163,129.203,126.947,128.548,3204880.9131039,0
+IBM.US,D,20210924,000000,128.841,130.198,128.568,129.271,3152934.1255402,0
+IBM.US,D,20210927,000000,129.709,130.744,129.261,130.276,3517183.6145788,0
+IBM.US,D,20210928,000000,130.852,131.339,129.007,129.251,4589006.2237249,0
+IBM.US,D,20210929,000000,129.495,131.564,128.284,130.862,4014278.7949392,0
+IBM.US,D,20210930,000000,131.633,132.169,130.217,130.628,6194868.5734651,0
+IBM.US,D,20211001,000000,132.56,135.36,131.974,134.755,7024086.6918446,0
+IBM.US,D,20211004,000000,134.199,137.273,133.848,135.496,7818664.7380216,0
+IBM.US,D,20211005,000000,136.092,136.336,134.101,134.589,7420367.4373775,0
+IBM.US,D,20211006,000000,133.955,134.794,132.462,133.857,5667324.2306612,0
+IBM.US,D,20211007,000000,134.189,134.824,133.076,133.32,4066999.2100988,0
+IBM.US,D,20211008,000000,133.32,135.058,132.608,134.658,3968590.7058615,0
+IBM.US,D,20211011,000000,134.911,135.468,133.887,133.916,2970953.3474809,0
+IBM.US,D,20211012,000000,133.711,133.799,131.905,132.071,3348809.4601596,0
+IBM.US,D,20211013,000000,132.121,132.96,131.31,132.345,3063963.8779751,0
+IBM.US,D,20211014,000000,132.598,135.312,132.569,134.814,4485527.6408845,0
+IBM.US,D,20211015,000000,134.814,136.19,134.247,135.966,3427748.1657836,0
+IBM.US,D,20211018,000000,135.39,136.278,133.282,133.819,6545457.131231,0
+IBM.US,D,20211019,000000,132.638,134.395,132.121,133.486,4615546.2612956,0
+IBM.US,D,20211020,000000,133.204,133.701,132.296,133.408,6582896.6081917,0
+IBM.US,D,20211021,000000,125.523,125.728,120.438,120.653,33467819.410545,0
+IBM.US,D,20211022,000000,120.39,122.459,119.033,120.243,12318828.798221,0
+IBM.US,D,20211025,000000,119.901,120.966,119.355,120.009,6779429.7824356,0
+IBM.US,D,20211026,000000,119.892,120.624,119.18,119.531,9062804.4406463,0
+IBM.US,D,20211027,000000,119.813,120.243,117.531,117.687,7416947.0811977,0
+IBM.US,D,20211028,000000,117.687,118.76,117.169,118.311,6916597.5415723,0
+IBM.US,D,20211029,000000,117.93,118.77,117.443,117.618,6293100.8340646,0
+IBM.US,D,20211101,000000,117.569,118.76,116.437,118.73,6281115.2420232,0
+IBM.US,D,20211102,000000,118.75,119.57,117.443,118.642,4801558.1002331,0
+IBM.US,D,20211103,000000,118.682,119.667,118.155,119.531,5766210.2321962,0
+IBM.US,D,20211104,000000,115.784,115.968,112.729,113.626,7667216.1208632,0
+IBM.US,D,20211105,000000,114.163,116.369,114.163,116.222,7222355.6609862,0
+IBM.US,D,20211108,000000,116.564,117.315,116.144,117.091,5983046.2636436,0
+IBM.US,D,20211109,000000,116.769,117.091,114.583,115.139,7595505.4537327,0
+IBM.US,D,20211110,000000,115.285,116.642,114.261,114.544,6579867.6768353,0
+IBM.US,D,20211111,000000,115.188,116.038,114.407,114.593,4873538.2561818,0
+IBM.US,D,20211112,000000,114.329,114.935,113.168,113.334,5686996.9143923,0
+IBM.US,D,20211115,000000,113.89,114.485,112.719,113.256,5296591.6399004,0
+IBM.US,D,20211116,000000,113.295,114.232,112.827,112.865,4986372.097237,0
+IBM.US,D,20211117,000000,112.787,113.694,112.221,112.475,4243814.6150299,0
+IBM.US,D,20211118,000000,112.767,112.767,110.816,111.148,5298225.992239,0
+IBM.US,D,20211119,000000,110.982,111.05,109.821,110.572,5651592.4366446,0
+IBM.US,D,20211122,000000,110.523,113.197,109.752,110.962,6735477.4882556,0
+IBM.US,D,20211123,000000,111.274,112.367,110.562,111.274,5158752.7203988,0
+IBM.US,D,20211124,000000,110.67,111.724,110.601,111.216,3380536.388977,0
+IBM.US,D,20211126,000000,109.567,110.836,109.147,110.337,3486765.1923047,0
+IBM.US,D,20211129,000000,113.021,113.958,111.977,112.905,9393656.7849978,0
+IBM.US,D,20211130,000000,111.948,113.607,110.943,111.568,9711585.9621416,0
+IBM.US,D,20211201,000000,112.661,113.304,111.334,111.402,6255444.1265737,0
+IBM.US,D,20211202,000000,111.821,112.407,111.05,111.382,5528371.4923558,0
+IBM.US,D,20211203,000000,111.811,113.724,111.811,113.226,6958958.5196507,0
+IBM.US,D,20211206,000000,113.764,115.432,113.764,114.241,5022898.5911671,0
+IBM.US,D,20211207,000000,114.779,116.31,114.397,115.832,5451584.5985883,0
+IBM.US,D,20211208,000000,116.242,117.549,115.774,117.209,5755922.5221769,0
+IBM.US,D,20211209,000000,116.378,118.086,116.038,117.735,4829281.6343249,0
+IBM.US,D,20211210,000000,118.428,119.414,117.531,118.223,5213252.9913656,0
+IBM.US,D,20211213,000000,117.911,118.486,115.081,116.789,7187064.9218653,0
+IBM.US,D,20211214,000000,116.564,119.121,116.515,117.911,5999613.165595,0
+IBM.US,D,20211215,000000,117.95,118.916,116.408,117.287,5237506.9850067,0
+IBM.US,D,20211216,000000,117.677,120.653,117.647,119.98,7641612.6337863,0
+IBM.US,D,20211217,000000,119.921,122.566,119.297,121.376,10897618.547259,0
+IBM.US,D,20211220,000000,119.775,121.19,118.808,121.064,5186478.3038353,0
+IBM.US,D,20211221,000000,121.629,123.23,121.629,122.868,5096802.0570467,0
+IBM.US,D,20211222,000000,122.956,123.659,121.571,123.62,4117767.6245028,0
+IBM.US,D,20211223,000000,123.854,124.771,123.406,124.459,3830017.0963118,0
+IBM.US,D,20211227,000000,124.459,125.426,123.806,125.396,4507483.2945283,0
+IBM.US,D,20211228,000000,125.377,126.919,125.367,126.362,3618035.9622818,0
+IBM.US,D,20211229,000000,126.138,127.865,126.05,127.045,4450212.3096281,0
+IBM.US,D,20211230,000000,127.436,128.022,127.025,127.582,3314736.031746,0
+IBM.US,D,20211231,000000,127.67,128.607,127.299,127.348,3528800.3245877,0
+IBM.US,D,20220103,000000,127.729,129.856,127.319,129.613,4839329.571023,0
+IBM.US,D,20220104,000000,129.671,133.33,129.475,131.505,7662052.7970796,0
+IBM.US,D,20220105,000000,131.769,135.488,131.369,131.681,9401124.5968126,0
+IBM.US,D,20220106,000000,131.671,131.867,126.245,128.949,10399467.954417,0
+IBM.US,D,20220107,000000,128.519,129.251,127.201,128.46,5497881.3430197,0
+IBM.US,D,20220110,000000,128.119,129.769,127.075,128.646,5702245.0630772,0
+IBM.US,D,20220111,000000,124.352,126.947,121.922,126.597,11656089.190482,0
+IBM.US,D,20220112,000000,126.947,128.119,125.162,127.279,5617445.2318246,0
+IBM.US,D,20220113,000000,127.573,129.622,127.251,128.392,5109792.8526268,0
+IBM.US,D,20220114,000000,128.198,128.753,126.997,127.865,5573667.1319377,0
+IBM.US,D,20220118,000000,126.675,127.563,125.552,126.665,5507697.7037752,0
+IBM.US,D,20220119,000000,126.626,127.573,125.279,125.357,4307215.1897045,0
+IBM.US,D,20220120,000000,125.064,126.606,124.401,124.635,5540015.8685171,0
+IBM.US,D,20220121,000000,125.426,125.64,123.162,123.24,6199902.7885372,0
+IBM.US,D,20220124,000000,121.941,123.044,118.32,122.732,14460945.205423,0
+IBM.US,D,20220125,000000,123.034,130.842,122.235,129.671,20693489.955153,0
+IBM.US,D,20220126,000000,130.022,130.598,126.841,127.914,8749412.5125029,0
+IBM.US,D,20220127,000000,127.348,128.382,125.846,126.255,5772314.2051628,0
+IBM.US,D,20220128,000000,126.889,128.178,125.562,128.148,5742853.851501,0
+IBM.US,D,20220131,000000,127.748,127.748,126.05,127.26,6149620.0688095,0
+IBM.US,D,20220201,000000,127.445,129.535,126.236,129.124,6514254.8346376,0
+IBM.US,D,20220202,000000,129.281,131.056,128.87,130.764,5622927.2286975,0
+IBM.US,D,20220203,000000,130.53,132.208,129.407,131.271,6403342.2541687,0
+IBM.US,D,20220204,000000,131.349,132.267,129.778,130.676,4347468.4168359,0
+IBM.US,D,20220207,000000,130.949,131.31,129.837,130.754,3945475.1231598,0
+IBM.US,D,20220208,000000,130.744,131.018,129.359,130.549,4389220.7395605,0
+IBM.US,D,20220209,000000,131.33,131.808,130.364,131.281,5660965.1142887,0
+IBM.US,D,20220210,000000,130.628,131.671,128.402,128.744,6200460.2102754,0
+IBM.US,D,20220211,000000,129.115,129.895,127.641,127.944,4331099.2766408,0
+IBM.US,D,20220214,000000,127.846,127.904,124.449,125.494,5543610.41899,0
+IBM.US,D,20220215,000000,125.962,126.967,124.977,125.289,4558805.0319811,0
+IBM.US,D,20220216,000000,124.821,125.776,123.669,124.557,5056507.8430229,0
+IBM.US,D,20220217,000000,123.474,123.903,120.38,120.497,7049179.8921097,0
+IBM.US,D,20220218,000000,120.468,120.956,119.189,119.901,4780223.3980108,0
+IBM.US,D,20220222,000000,119.755,120.526,118.292,119.482,5548172.260126,0
+IBM.US,D,20220223,000000,119.931,120.243,117.511,117.706,4237980.1308816,0
+IBM.US,D,20220224,000000,115.705,117.735,114.563,117.609,6806710.6580883,0
+IBM.US,D,20220225,000000,117.687,119.813,117.101,119.735,4626412.9111716,0
+IBM.US,D,20220228,000000,117.843,118.974,116.71,118.126,7008043.3974449,0
+IBM.US,D,20220301,000000,118.282,118.974,116.378,117.013,5054141.8746528,0
+IBM.US,D,20220302,000000,118.262,120.185,117.443,119.433,5072917.9701104,0
+IBM.US,D,20220303,000000,120.487,122.137,119.795,121.424,5399827.3754026,0
+IBM.US,D,20220304,000000,119.951,122.79,119.765,122.087,4566268.7451066,0
+IBM.US,D,20220307,000000,121.941,123.328,121.122,121.561,5234625.6064634,0
+IBM.US,D,20220308,000000,122.087,123.756,120.351,121.18,5068904.3286616,0
+IBM.US,D,20220309,000000,122.849,123.512,121.405,121.707,4566878.4251327,0
+IBM.US,D,20220310,000000,121.248,121.522,118.721,119.901,5524472.6142061,0
+IBM.US,D,20220311,000000,120.526,122.235,119.473,119.521,4272476.7489602,0
+IBM.US,D,20220314,000000,119.999,120.682,118.292,119.501,3411485.5915092,0
+IBM.US,D,20220315,000000,119.561,121.434,118.808,121.142,4170424.5099789,0
+IBM.US,D,20220316,000000,121.971,122.732,120.253,122.497,4452119.2248019,0
+IBM.US,D,20220317,000000,122.556,123.698,122,123.386,3808138.2930915,0
+IBM.US,D,20220318,000000,122.82,124.313,121.853,124.157,7743031.6252782,0
+IBM.US,D,20220321,000000,124.381,125.103,122.839,123.512,3510213.793508,0
+IBM.US,D,20220322,000000,123.903,124.674,123.278,124.439,2790005.4391128,0
+IBM.US,D,20220323,000000,124.459,124.693,123.659,123.708,3033041.316923,0
+IBM.US,D,20220324,000000,123.737,124.743,123.23,124.625,3081308.5062118,0
+IBM.US,D,20220325,000000,124.869,126.704,124.683,126.655,3662781.3528319,0
+IBM.US,D,20220328,000000,126.138,126.791,124.967,126.763,2575634.7692497,0
+IBM.US,D,20220329,000000,127.319,128.09,125.767,127.221,6005892.357527,0
+IBM.US,D,20220330,000000,127.289,128.324,126.694,127.407,2720174.0210038,0
+IBM.US,D,20220331,000000,126.04,127.163,125.348,125.367,4432604.340607,0
+IBM.US,D,20220401,000000,125.025,125.611,123.484,125.494,4161240.3720404,0
+IBM.US,D,20220404,000000,125.601,125.786,124.313,125.611,2915397.6640322,0
+IBM.US,D,20220405,000000,125.201,126.538,124.059,124.283,3222464.2899894,0
+IBM.US,D,20220406,000000,123.21,124.879,122.693,124.761,4104909.011651,0
+IBM.US,D,20220407,000000,124.264,124.625,122.195,123.952,3669596.4483835,0
+IBM.US,D,20220408,000000,123.434,124.176,122.712,123.162,3259932.4577748,0
+IBM.US,D,20220411,000000,123.376,123.59,121.668,121.853,3321366.6862814,0
+IBM.US,D,20220412,000000,121.893,122.781,121.092,121.473,2790839.5223752,0
+IBM.US,D,20220413,000000,121.142,122.137,120.438,121.629,3178632.9071423,0
+IBM.US,D,20220414,000000,124.313,125.904,121.863,122.029,6621047.2077373,0
+IBM.US,D,20220418,000000,122.069,122.83,121.044,121.658,5065363.0611491,0
+IBM.US,D,20220419,000000,121.571,124.771,121.492,124.527,8267115.6496823,0
+IBM.US,D,20220420,000000,130.168,134.57,128.607,133.37,18521768.715493,0
+IBM.US,D,20220421,000000,133.282,136.805,132.433,134.843,10290489.955274,0
+IBM.US,D,20220422,000000,134.707,135.418,132.433,133.301,6750082.1427282,0
+IBM.US,D,20220425,000000,132.667,134.658,130.354,134.121,5961562.983936,0
+IBM.US,D,20220426,000000,134.023,134.863,131.301,131.32,5140123.153082,0
+IBM.US,D,20220427,000000,130.92,132.218,129.817,130.227,4531153.2249511,0
+IBM.US,D,20220428,000000,131.955,132.091,129.983,130.881,4643176.5502071,0
+IBM.US,D,20220429,000000,130.296,130.706,127.279,127.485,5267089.2746737,0
+IBM.US,D,20220502,000000,128.246,128.987,126.206,128.284,4369806.2732523,0
+IBM.US,D,20220503,000000,128.246,128.822,127.27,127.778,3825428.6136957,0
+IBM.US,D,20220504,000000,128.119,132.94,127.417,132.481,6152684.8636967,0
+IBM.US,D,20220505,000000,131.574,132.345,129.934,131.056,6178467.6684284,0
+IBM.US,D,20220506,000000,130.628,133.058,130.628,132.745,7577479.4184081,0
+IBM.US,D,20220509,000000,131.174,133.063,130.105,131.203,7836625.1943183,0
+IBM.US,D,20220510,000000,131.749,132.149,125.338,126.02,8855625.9457459,0
+IBM.US,D,20220511,000000,126.733,129.759,126.733,127.602,5431922.1615804,0
+IBM.US,D,20220512,000000,128.11,130.402,127.27,129.7,5517664.6913606,0
+IBM.US,D,20220513,000000,129.797,130.578,127.894,130.383,4298723.7302494,0
+IBM.US,D,20220516,000000,129.866,133.223,129.221,131.779,4355262.0744461,0
+IBM.US,D,20220517,000000,133.887,135.038,132.374,135.038,4480798.7781615,0
+IBM.US,D,20220518,000000,133.799,134.302,128.987,129.739,6151123.2630922,0
+IBM.US,D,20220519,000000,128.822,129.134,125.611,126.538,5963248.5698904,0
+IBM.US,D,20220520,000000,127.045,127.231,122.771,125.386,7085053.6697766,0
+IBM.US,D,20220523,000000,126.382,128.773,126.304,128.012,3680121.8823793,0
+IBM.US,D,20220524,000000,127.426,131.135,127.279,130.578,4293093.1558912,0
+IBM.US,D,20220525,000000,129.661,131.574,129.661,131.154,3380704.4352363,0
+IBM.US,D,20220526,000000,131.749,134.238,131.281,133.594,4026283.8557545,0
+IBM.US,D,20220527,000000,134.082,136.375,133.935,135.916,4721910.3213686,0
+IBM.US,D,20220531,000000,134.872,136.463,133.516,135.496,8174890.0181796,0
+IBM.US,D,20220601,000000,136.307,137.088,135.184,136.073,3890156.1390152,0
+IBM.US,D,20220602,000000,136.092,136.912,133.555,136.775,3826958.4494585,0
+IBM.US,D,20220603,000000,136.883,139.146,136.375,137.78,4459592.1599784,0
+IBM.US,D,20220606,000000,139.537,141.245,138.581,139.439,4884715.3817685,0
+IBM.US,D,20220607,000000,139.167,139.537,137.566,139.342,2958281.22499,0
+IBM.US,D,20220608,000000,138.649,139.361,136.775,137.439,3079822.7313584,0
+IBM.US,D,20220609,000000,136.775,137.644,134.609,134.638,3681187.5415845,0
+IBM.US,D,20220610,000000,134.482,134.482,131.993,132.91,4776731.3147692,0
+IBM.US,D,20220613,000000,130.744,134.257,130.54,131.857,6646069.7056128,0
+IBM.US,D,20220614,000000,131.749,133.652,131.613,132.452,4721469.7122741,0
+IBM.US,D,20220615,000000,132.735,135.116,132.315,133.76,4720549.5565373,0
+IBM.US,D,20220616,000000,132.043,132.96,131.154,132.403,5519290.8463208,0
+IBM.US,D,20220617,000000,132.716,133.682,129.651,131.769,13288472.109019,0
+IBM.US,D,20220621,000000,132.726,135.165,132.628,134.531,4190163.7974104,0
+IBM.US,D,20220622,000000,132.823,134.853,132.754,133.779,3885183.4042817,0
+IBM.US,D,20220623,000000,133.838,135.282,133.214,135.106,4660132.8276372,0
+IBM.US,D,20220624,000000,135.848,138.942,135.78,138.639,11776571.185679,0
+IBM.US,D,20220627,000000,138.835,140.366,138.532,139.361,4033077.4331876,0
+IBM.US,D,20220628,000000,139.479,140.684,137.918,138.444,4165499.9348442,0
+IBM.US,D,20220629,000000,139.303,140.066,136.141,137.322,4264164.6071597,0
+IBM.US,D,20220630,000000,136.219,139.029,135.926,137.79,4998372.0346907,0
+IBM.US,D,20220701,000000,137.605,138.259,135.907,137.722,4111093.9337303,0
+IBM.US,D,20220705,000000,136.599,136.599,132.013,134.307,6428862.7427883,0
+IBM.US,D,20220706,000000,134.677,135.79,133.828,134.755,3316924.731806,0
+IBM.US,D,20220707,000000,135.566,137.923,135.488,137.439,3993226.9022753,0
+IBM.US,D,20220708,000000,137.371,137.918,136.453,137.088,2890526.8176588,0
+IBM.US,D,20220711,000000,137.234,138.454,136.755,137.605,4009310.158895,0
+IBM.US,D,20220712,000000,137.449,138.142,135.229,135.829,3315400.0194047,0
+IBM.US,D,20220713,000000,133.877,135.556,133.506,133.877,4224942.200375,0
+IBM.US,D,20220714,000000,132.335,136.073,131.769,135.712,5429073.5725511,0
+IBM.US,D,20220715,000000,137.293,137.293,135.272,136.551,4630822.076133,0
+IBM.US,D,20220718,000000,136.775,136.931,134.467,134.804,8434788.9282397,0
+IBM.US,D,20220719,000000,128.412,129.369,124.645,127.729,30423069.163105,0
+IBM.US,D,20220720,000000,127.553,127.573,124.977,126.07,10125828.188643,0
+IBM.US,D,20220721,000000,125.65,125.708,122.117,124.089,12270820.851027,0
+IBM.US,D,20220722,000000,123.971,125.23,122.683,125.162,6626765.9039143,0
+IBM.US,D,20220725,000000,125.348,126.017,124.821,125.445,4818369.8988672,0
+IBM.US,D,20220726,000000,125.172,126.187,124.557,124.996,3735251.3021461,0
+IBM.US,D,20220727,000000,124.889,126.314,124.509,126.011,4278647.3256271,0
+IBM.US,D,20220728,000000,125.65,126.685,125.51,126.108,4010239.5366826,0
+IBM.US,D,20220729,000000,126.401,127.846,126.196,127.641,5929589.1090912,0
+IBM.US,D,20220801,000000,127.602,129.505,127.553,128.861,4244294.1616722,0
+IBM.US,D,20220802,000000,129.017,129.583,127.367,128.636,4512280.8102962,0
+IBM.US,D,20220803,000000,128.646,129.663,128.158,129.153,3164733.2272207,0
+IBM.US,D,20220804,000000,128.968,129.102,127.865,128.47,3258241.7484589,0
+IBM.US,D,20220805,000000,128.09,129.475,127.914,129.29,2650334.4055163,0
+IBM.US,D,20220808,000000,129.895,130.139,128.841,129.417,3919520.1734796,0
+IBM.US,D,20220809,000000,128.389,129.249,127.599,127.945,3537673.0951874,0
+IBM.US,D,20220810,000000,129.209,130.227,128.804,129.951,3707680.1777811,0
+IBM.US,D,20220811,000000,130.8,131.655,130.445,130.978,3543677.8452416,0
+IBM.US,D,20220812,000000,131.057,132.51,130.425,132.431,2800045.1055882,0
+IBM.US,D,20220815,000000,131.393,133.597,130.682,133.34,2824520.4830001,0
+IBM.US,D,20220816,000000,133.014,135.751,132.868,134.951,4365030.3056845,0
+IBM.US,D,20220817,000000,134.852,136.784,134.694,136.167,3711295.7780412,0
+IBM.US,D,20220818,000000,136.167,137.481,136.127,137.431,3215613.4767159,0
+IBM.US,D,20220819,000000,137.115,137.698,136.038,136.74,3193468.5575742,0
+IBM.US,D,20220822,000000,136.028,136.226,133.874,133.953,3130513.8027505,0
+IBM.US,D,20220823,000000,133.775,134.496,133.133,133.152,4191179.9401946,0
+IBM.US,D,20220824,000000,133.301,133.518,131.542,131.66,2889465.6900241,0
+IBM.US,D,20220825,000000,132.075,132.841,131.502,132.401,2738268.2289349,0
+IBM.US,D,20220826,000000,132.52,132.599,128.804,128.844,4235154.058556,0
+IBM.US,D,20220829,000000,128.458,129.872,128.043,128.775,2816153.9050681,0
+IBM.US,D,20220830,000000,129.022,129.229,127.767,128.053,2436596.8315778,0
+IBM.US,D,20220831,000000,128.389,128.468,126.887,126.937,3531995.1962062,0
+IBM.US,D,20220901,000000,126.887,128.288,126.235,128.132,3436711.5309119,0
+IBM.US,D,20220902,000000,128.765,129.022,125.741,126.284,3077068.0867302,0
+IBM.US,D,20220906,000000,126.294,126.551,124.812,125.227,3387014.9889649,0
+IBM.US,D,20220907,000000,125.197,126.36,124.792,126.205,2430145.8235569,0
+IBM.US,D,20220908,000000,125.701,127.025,125.098,126.956,2999959.567328,0
+IBM.US,D,20220909,000000,127.381,127.964,126.551,127.668,3332631.2204842,0
+IBM.US,D,20220912,000000,128.794,129.447,128.36,129.121,3785773.2980937,0
+IBM.US,D,20220913,000000,127.618,128.378,125.277,125.751,4620019.6791957,0
+IBM.US,D,20220914,000000,125.998,127.48,125.35,126.186,3864601.0743786,0
+IBM.US,D,20220915,000000,125.889,125.963,123.428,124.011,5202974.2527956,0
+IBM.US,D,20220916,000000,122.895,126.027,122.371,125.77,9957012.9911727,0
+IBM.US,D,20220919,000000,125,126.551,124.792,126.225,4029077.9987238,0
+IBM.US,D,20220920,000000,125.405,125.494,124.041,124.812,2871315.8422026,0
+IBM.US,D,20220921,000000,125.395,126.334,123.448,123.458,3429957.9579658,0
+IBM.US,D,20220922,000000,123.29,125.019,122.944,123.834,4094996.6755072,0
+IBM.US,D,20220923,000000,123.063,123.527,120.306,121.264,5257640.347745,0
+IBM.US,D,20220926,000000,120.859,122.796,120.315,120.572,4035363.0514011,0
+IBM.US,D,20220927,000000,121.155,122.49,119.653,120.306,4166303.8413434,0
+IBM.US,D,20220928,000000,120.217,121.778,118.398,121.314,5055948.9495213,0
+IBM.US,D,20220929,000000,120.414,121.175,119.149,120.197,3863241.0500994,0
+IBM.US,D,20220930,000000,120.227,120.987,117.212,117.41,5409848.7197381,0
+IBM.US,D,20221003,000000,118.744,120.77,118.191,120.078,4312540.8567355,0
+IBM.US,D,20221004,000000,121.353,124.17,121.076,124.021,4620495.2829243,0
+IBM.US,D,20221005,000000,123.241,124.97,122.766,124.258,3251178.5163866,0
+IBM.US,D,20221006,000000,123.409,123.824,120.335,120.79,5135127.8630271,0
+IBM.US,D,20221007,000000,120.068,120.366,116.679,117.42,4553320.8099128,0
+IBM.US,D,20221010,000000,118.379,118.547,115.661,116.363,6061425.8279146,0
+IBM.US,D,20221011,000000,116.076,117.825,115.562,116.412,4091472.1483015,0
+IBM.US,D,20221012,000000,116.61,117.41,115.819,116.185,3378561.3856698,0
+IBM.US,D,20221013,000000,114.732,120.711,114.184,120.355,5907246.2302549,0
+IBM.US,D,20221014,000000,120.365,121.096,118.428,118.626,3808715.6124229,0
+IBM.US,D,20221017,000000,120.365,121.427,119.999,120.088,5523666.7635281,0
+IBM.US,D,20221018,000000,121.551,122.48,120.385,121.491,5181384.8792858,0
+IBM.US,D,20221019,000000,120.918,122.48,120.55,121.067,5976999.082629,0
+IBM.US,D,20221020,000000,124.762,127.441,123.675,126.788,13785541.040621,0
+IBM.US,D,20221021,000000,126.877,129.303,126.087,128.369,7287115.3280305,0
+IBM.US,D,20221024,000000,129.358,131.542,128.32,131.127,5677811.9558117,0
+IBM.US,D,20221025,000000,130.445,131.729,129.753,131.364,6028654.7071687,0
+IBM.US,D,20221026,000000,131.68,134.262,131.245,133.419,5201306.603977,0
+IBM.US,D,20221027,000000,133.953,134.793,132.861,133.182,4040777.8504473,0
+IBM.US,D,20221028,000000,133.963,137.225,133.627,136.878,6036582.1105938,0
+IBM.US,D,20221031,000000,136.433,137.135,134.986,136.661,4973873.9128852,0
+IBM.US,D,20221101,000000,136.621,137.016,135.089,136.572,3633417.1853679,0
+IBM.US,D,20221102,000000,136.127,138.518,135.188,135.218,5429233.1134083,0
+IBM.US,D,20221103,000000,134.813,134.872,132.392,132.886,4495409.4784579,0
+IBM.US,D,20221104,000000,134.052,136.107,133.35,135.346,4227785.2365312,0
+IBM.US,D,20221107,000000,135.03,137.066,134.902,136.71,4091266.7279677,0
+IBM.US,D,20221108,000000,137.362,139.27,137.086,138.39,5102879.9063827,0
+IBM.US,D,20221109,000000,137.95,138.9,136.94,137.39,4720007,0
+IBM.US,D,20221110,000000,140.26,141.37,138.29,141.23,5389025,0
+IBM.US,D,20221111,000000,141.5,144.13,140.96,143.17,5871264,0
+IBM.US,D,20221114,000000,142.63,146.08,142.18,144.2,5245624,0
+IBM.US,D,20221115,000000,144.08,146.1609,142,144.34,4727107,0
+IBM.US,D,20221116,000000,144.13,144.95,144.0081,144.52,3445302,0
+IBM.US,D,20221117,000000,143.41,146.18,143.25,146.09,3955162,0
+IBM.US,D,20221118,000000,146.56,148.31,145.94,147.64,4661735,0
+IBM.US,D,20221121,000000,147.55,147.928,146.45,146.68,3476208,0
+IBM.US,D,20221122,000000,147.6,149.35,147.02,149.1,7062060,0
+IBM.US,D,20221123,000000,149.1,150.46,148.3,148.75,3658459,0
+IBM.US,D,20221125,000000,148.27,149.49,148.101,148.37,2075156,0
+IBM.US,D,20221128,000000,147.98,148.24,145.935,146.18,3538696,0
+IBM.US,D,20221129,000000,145.91,147.1668,145.7,146.49,2754744,0
+IBM.US,D,20221130,000000,146.19,149.64,145.67,148.9,6377582,0
+IBM.US,D,20221201,000000,149.98,150.01,147.34,149.16,4495924,0
+IBM.US,D,20221202,000000,148.13,149.16,147.73,148.67,2899995,0
+IBM.US,D,20221205,000000,147.94,148.93,146.8,147.41,2784767,0
+IBM.US,D,20221206,000000,147.3,147.8,146.7,147.5,2847610,0
+IBM.US,D,20221207,000000,147.33,148.105,146.29,147.27,3971285,0
+IBM.US,D,20221208,000000,147.9,149.153,147.365,147.78,2665687,0
+IBM.US,D,20221209,000000,147.4,148.34,146.97,147.05,3047581,0
+IBM.US,D,20221212,000000,147.82,149.21,146.9426,149.21,4032780,0
+IBM.US,D,20221213,000000,150.37,153.21,149.95,150.57,8811553,0
+IBM.US,D,20221214,000000,150.47,151.91,148.45,149.86,4205878,0
+IBM.US,D,20221215,000000,148.52,148.98,141.58,142.36,6687744,0
+IBM.US,D,20221216,000000,141.25,141.915,138.97,140.16,9834427,0
+IBM.US,D,20221219,000000,140.16,140.44,137.195,138.87,5282860,0
+IBM.US,D,20221220,000000,138.84,141.425,138.34,141.28,5156450,0
+IBM.US,D,20221221,000000,141.84,143.09,140.975,142.14,3793700,0
+IBM.US,D,20221222,000000,140.95,141.44,138.62,140.88,3337851,0
+IBM.US,D,20221223,000000,140.59,141.8565,139.6,141.65,2092715,0
+IBM.US,D,20221227,000000,141.73,142.72,141.23,142.42,2742525,0
+IBM.US,D,20221228,000000,142.4,142.81,139.95,140.02,2539577,0
+IBM.US,D,20221229,000000,140.58,142.26,140.45,141.06,2337207,0
+IBM.US,D,20221230,000000,140.54,140.9,139.45,140.89,2858110,0
+IBM.US,D,20230103,000000,141.1,141.9,140.48,141.55,3338829,0
+IBM.US,D,20230104,000000,142.07,143.615,141.3675,142.6,3869236,0
+IBM.US,D,20230105,000000,142.44,142.498,140.01,141.11,2866648,0
+IBM.US,D,20230106,000000,142.38,144.25,141.58,143.7,3574042,0
+IBM.US,D,20230109,000000,144.08,145.47,143.4,143.55,3987782,0
+IBM.US,D,20230110,000000,143.61,144.85,142.9,144.8,2152172,0
+IBM.US,D,20230111,000000,145,145.53,143.45,145.26,3268738,0
+IBM.US,D,20230112,000000,144.88,146.66,144.52,145.55,2716118,0
+IBM.US,D,20230113,000000,144.06,146.1,144.01,145.89,2455786,0
+IBM.US,D,20230117,000000,146.42,147.18,145.01,145.19,2986461,0
+IBM.US,D,20230118,000000,144.4,144.678,140.225,140.41,6445642,0
+IBM.US,D,20230119,000000,140,142.23,139.75,140.62,4833924,0
+IBM.US,D,20230120,000000,141.67,141.86,140.51,141.2,7153341,0
+IBM.US,D,20230123,000000,141.4,142.985,141.06,141.86,5898436,0
+IBM.US,D,20230124,000000,141.25,142.75,140,141.49,4407622,0
+IBM.US,D,20230125,000000,140.47,141.03,139.36,140.76,7347453,0
+IBM.US,D,20230126,000000,137.53,138.27,132.98,134.45,17548483,0
+IBM.US,D,20230127,000000,134.44,135.488,133.7701,134.39,8143146,0
+IBM.US,D,20230130,000000,134.32,136.11,133.98,135.3,5375712,0
+IBM.US,D,20230131,000000,135.5,135.65,133.76,134.73,7206448,0
+IBM.US,D,20230201,000000,134.49,135.79,132.8,135.09,5428898,0
+IBM.US,D,20230202,000000,135.96,136.72,134.85,136.39,6107793,0
+IBM.US,D,20230203,000000,136.35,136.95,135.53,136.94,3755720,0
+IBM.US,D,20230206,000000,135.83,136.32,134.95,136.18,4841300,0
+IBM.US,D,20230207,000000,135.67,136.4,134.45,135.84,3737553,0
+IBM.US,D,20230208,000000,135.71,136.74,135.16,135.98,4593748,0
+IBM.US,D,20230209,000000,134.99,135.73,133.34,133.75,3918817,0
+IBM.US,D,20230210,000000,133.78,135.77,133.5,135.6,5049571,0
+IBM.US,D,20230213,000000,136,137.39,135.85,137.35,4403015,0
+IBM.US,D,20230214,000000,137.05,137.24,135.05,136.01,3202172,0
+IBM.US,D,20230215,000000,135.2,136.445,135.07,136.4,2507004,0
+IBM.US,D,20230216,000000,135.57,135.9672,134.59,135,2965495,0
+IBM.US,D,20230217,000000,134.5,135.58,133.89,135.02,3466184,0
+IBM.US,D,20230221,000000,134,134.385,131.66,131.71,4257210,0
+IBM.US,D,20230222,000000,131.9,131.99,130.29,130.97,3200185,0
+IBM.US,D,20230223,000000,131.5,131.7,128.86,130.79,3725648,0
+IBM.US,D,20230224,000000,129.62,130.67,129.22,130.57,3015907,0
+IBM.US,D,20230227,000000,131.42,131.87,130.13,130.49,2761326,0
+IBM.US,D,20230228,000000,130.55,130.61,129.14,129.3,5143133,0
+IBM.US,D,20230301,000000,128.9,129.4726,127.74,128.19,3760678,0
+IBM.US,D,20230302,000000,128.39,129.22,127.71,128.93,3340254,0
+IBM.US,D,20230303,000000,129.35,129.905,128.77,129.64,2860286,0
+IBM.US,D,20230306,000000,129.64,130.86,129.59,130.19,2982980,0
+IBM.US,D,20230307,000000,130.28,130.42,128.19,128.25,3530439,0
+IBM.US,D,20230308,000000,128.48,128.74,127.545,128.05,2778798,0
+IBM.US,D,20230309,000000,128.3,128.53,125.98,126.16,5478317,0
+IBM.US,D,20230310,000000,126.12,127.29,125.13,125.45,5990867,0
+IBM.US,D,20230313,000000,125.15,128.19,124.85,125.58,8188369,0
+IBM.US,D,20230314,000000,126.49,126.64,123.2,124.65,8114792,0
+IBM.US,D,20230315,000000,122.99,123.35,121.71,123.28,5989339,0
+IBM.US,D,20230316,000000,122.96,124.82,121.92,124.7,6440023,0
+IBM.US,D,20230317,000000,124.08,124.52,122.93,123.69,37400167,0
+IBM.US,D,20230320,000000,124.31,126.16,124.19,125.94,4588304,0
+IBM.US,D,20230321,000000,126.9,127.15,125.66,126.57,3856345,0
+IBM.US,D,20230322,000000,127,127.215,124.01,124.05,3549024,0
+IBM.US,D,20230323,000000,123.81,124.93,122.6,123.37,4651936,0
+IBM.US,D,20230324,000000,123.36,125.4,122.88,125.29,3812644,0
+IBM.US,D,20230327,000000,126.47,130.255,126.47,129.31,6524113,0
+IBM.US,D,20230328,000000,129.18,129.66,128.8,129.34,2889115,0
+IBM.US,D,20230329,000000,130.12,130.35,129.18,129.71,3279846,0
+IBM.US,D,20230330,000000,130.16,131.48,129.1,129.22,3561762,0
+IBM.US,D,20230331,000000,129.47,131.23,129.42,131.09,4524686,0
+IBM.US,D,20230403,000000,130.97,132.61,130.77,132.06,3840139,0
+IBM.US,D,20230404,000000,131.99,132.1499,130.89,131.6,3382783,0
+IBM.US,D,20230405,000000,131.37,132.61,131.37,132.14,2898759,0
+IBM.US,D,20230406,000000,132.16,132.6,130.315,130.5,3050581,0
+IBM.US,D,20230410,000000,129.83,131.08,129.24,131.03,2614402,0
+IBM.US,D,20230411,000000,130.58,131.105,130.18,130.42,3132430,0
+IBM.US,D,20230412,000000,130.4,130.8857,128.17,128.54,3957542,0
+IBM.US,D,20230413,000000,128.01,128.39,126,127.9,5621512,0
+IBM.US,D,20230414,000000,128.46,129.84,127.31,128.14,4180614,0
+IBM.US,D,20230417,000000,128.3,128.72,126.8,127.82,3662666,0
+IBM.US,D,20230418,000000,128.14,128.68,127.35,127.78,3193787,0
+IBM.US,D,20230419,000000,126.5,126.98,125.3,126.32,7014368,0
+IBM.US,D,20230420,000000,130.15,130.98,125.84,126.36,9749618,0
+IBM.US,D,20230421,000000,126,126.7,125.27,125.73,6725426,0
+IBM.US,D,20230424,000000,125.55,126.05,124.56,125.4,4043892,0
+IBM.US,D,20230425,000000,124.9,126.19,124.76,125.89,4275396,0
+IBM.US,D,20230426,000000,125.81,126.545,125.12,125.85,4070168,0
+IBM.US,D,20230427,000000,126.37,127.02,125.455,126.97,3204889,0
+IBM.US,D,20230428,000000,126.58,127.25,125.64,126.41,5061247,0
+IBM.US,D,20230501,000000,126.35,126.75,126.06,126.09,2724992,0
+IBM.US,D,20230502,000000,126.3,126.45,123.27,125.16,4445283,0
+IBM.US,D,20230503,000000,125.46,125.57,123.26,123.45,4554212,0
+IBM.US,D,20230504,000000,123.03,123.52,121.7563,122.57,4468237,0
+IBM.US,D,20230505,000000,123.11,124.1,122.805,123.65,4971936,0
+IBM.US,D,20230508,000000,123.76,123.92,122.55,123.4,3663818,0
+IBM.US,D,20230509,000000,121.9,121.97,120.66,121.17,4540047,0
+IBM.US,D,20230510,000000,121.99,122.49,121.1,122.02,4189222,0
+IBM.US,D,20230511,000000,122.02,122.24,120.55,120.9,3446452,0
+IBM.US,D,20230512,000000,121.41,122.86,121.11,122.84,4564825,0
+IBM.US,D,20230515,000000,123,123.6881,122.34,123.36,2915725,0
+IBM.US,D,20230516,000000,123.35,123.86,122.45,123.46,2749125,0
+IBM.US,D,20230517,000000,123.94,125.85,123.47,125.71,4515134,0
+IBM.US,D,20230518,000000,125.3,126.51,125.1894,126.15,3797883,0
+IBM.US,D,20230519,000000,126.79,128.29,126.55,127.26,4306657,0
+IBM.US,D,20230522,000000,127.5,128.19,127.15,127.5,2806770,0
+IBM.US,D,20230523,000000,127.24,129.09,127.13,128.18,4592280,0
+IBM.US,D,20230524,000000,127.82,127.9,125.47,125.68,3915505,0
+IBM.US,D,20230525,000000,125.61,127.23,125.01,126.76,4102854,0
+IBM.US,D,20230526,000000,127.06,129.66,126.81,128.89,5612570,0
+IBM.US,D,20230530,000000,129.56,130.0699,128.26,129.48,3741050,0
+IBM.US,D,20230531,000000,128.51,129.44,127.46,128.59,11590211,0
+IBM.US,D,20230601,000000,128.44,130.145,127.78,129.82,4136086,0
+IBM.US,D,20230602,000000,130.38,133.12,130.15,132.42,5375796,0
+IBM.US,D,20230605,000000,133.12,133.58,132.27,132.64,3993516,0
+IBM.US,D,20230606,000000,132.43,132.94,131.88,132.69,3297951,0
+IBM.US,D,20230607,000000,132.5,134.44,132.19,134.38,5772024,0
+IBM.US,D,20230608,000000,134.69,135.98,134.01,134.41,4128939,0
+IBM.US,D,20230609,000000,134.36,136.1,134.17,135.3,3981748,0
+IBM.US,D,20230612,000000,136,136.62,135.8216,136.42,4500120,0
+IBM.US,D,20230613,000000,136.51,138.17,136,137.6,3927331,0
+IBM.US,D,20230614,000000,137.8,138.93,136.94,137.2,4514888,0
+IBM.US,D,20230615,000000,137.27,138.8,137.175,138.4,3812582,0
+IBM.US,D,20230616,000000,139.23,139.469,137.47,137.48,7473676,0
+IBM.US,D,20230620,000000,136.36,137.23,135.89,135.96,4272511,0
+IBM.US,D,20230621,000000,135.11,135.39,133.29,133.69,5501272,0
+IBM.US,D,20230622,000000,131.68,132.96,130.68,131.17,6013021,0
+IBM.US,D,20230623,000000,130.4,130.62,129.18,129.43,11324705,0
+IBM.US,D,20230626,000000,129.39,131.41,129.31,131.34,4845649,0
+IBM.US,D,20230627,000000,131.3,132.95,130.83,132.34,3219909,0
+IBM.US,D,20230628,000000,132.06,132.17,130.91,131.76,2753779,0
+IBM.US,D,20230629,000000,131.75,134.35,131.69,134.06,3639836,0
+IBM.US,D,20230630,000000,134.69,135.03,133.425,133.81,4236677,0
+IBM.US,D,20230703,000000,133.42,134.35,132.87,133.67,1477149,0
+IBM.US,D,20230705,000000,133.32,134.31,132.59,134.24,2955870,0
+IBM.US,D,20230706,000000,133.235,133.9,131.55,132.16,3508083,0
+IBM.US,D,20230707,000000,131.78,133.855,131.75,132.08,2982738,0
+IBM.US,D,20230710,000000,131.76,133.05,131.695,132.9,2369425,0
+IBM.US,D,20230711,000000,133.66,134.56,133.23,134.44,2925238,0
+IBM.US,D,20230712,000000,135.07,135.33,132.575,132.84,3732189,0
+IBM.US,D,20230713,000000,133.51,135.07,133.36,133.92,3221422,0
+IBM.US,D,20230714,000000,133.91,133.92,132.94,133.4,2861496,0
+IBM.US,D,20230717,000000,133.26,134.61,133.1,134.24,3168419,0
+IBM.US,D,20230718,000000,134.71,135.95,134.29,135.36,3852058,0
+IBM.US,D,20230719,000000,135.53,136.45,135.19,135.48,5519992,0
+IBM.US,D,20230720,000000,137.19,140.32,136.56,138.38,10896330,0
+IBM.US,D,20230721,000000,138.21,139.7799,137.76,138.94,5858741,0
+IBM.US,D,20230724,000000,139.35,140.12,138.7788,139.54,3475442,0
+IBM.US,D,20230725,000000,139.42,140.43,139.0403,140.33,3770813,0
+IBM.US,D,20230726,000000,140.44,141.25,139.88,141.07,4046441,0
+IBM.US,D,20230727,000000,142.3,143.38,141.9,142.97,6331563,0
+IBM.US,D,20230728,000000,143.44,143.95,142.85,143.45,6686627,0
+IBM.US,D,20230731,000000,143.81,144.605,143.53,144.18,6138902,0
+IBM.US,D,20230801,000000,144.25,144.48,142.17,143.33,4798703,0
+IBM.US,D,20230802,000000,142.78,144.3,142.31,144.17,4959381,0
+IBM.US,D,20230803,000000,143.78,145.22,143.3116,144.45,3952640,0
+IBM.US,D,20230804,000000,145.09,146.09,143.99,144.24,4223204,0
+IBM.US,D,20230807,000000,145,146.5,144.93,146.18,3438654,0
+IBM.US,D,20230808,000000,145.7,146.15,144.11,145.91,4654582,0
+IBM.US,D,20230809,000000,144.94,144.94,142.3,142.49,4073038,0
+IBM.US,D,20230810,000000,143.04,144.58,142.69,143.25,4735763,0
+IBM.US,D,20230811,000000,143.12,143.45,142.205,143.12,2526433,0
+IBM.US,D,20230814,000000,143.05,143.365,141.802,141.91,4226563,0
+IBM.US,D,20230815,000000,141.5,142.31,141.2,141.87,3656559,0
+IBM.US,D,20230816,000000,141.7,142.09,140.56,140.64,3285347,0
+IBM.US,D,20230817,000000,141.01,142.66,140.6,140.66,3742058,0
+IBM.US,D,20230818,000000,140,141.83,139.76,141.41,3915480,0
+IBM.US,D,20230821,000000,141.42,142.39,141.11,142.28,2937781,0
+IBM.US,D,20230822,000000,142.66,143.225,141.3,141.49,3557734,0
+IBM.US,D,20230823,000000,141.72,143.475,141.58,143.41,2559083,0
+IBM.US,D,20230824,000000,143.505,144.47,143.22,143.55,2900244,0
+IBM.US,D,20230825,000000,144.18,145.47,143.5,145.35,3660147,0
+IBM.US,D,20230828,000000,145.41,146.74,145.21,146.02,3561347,0
+IBM.US,D,20230829,000000,146.3,146.73,145.62,146.45,2778113,0
+IBM.US,D,20230830,000000,146.42,146.92,145.7452,146.86,2245402,0
+IBM.US,D,20230831,000000,146.94,147.7275,146.54,146.83,3885949,0
+IBM.US,D,20230901,000000,147.26,148.1,146.92,147.94,2727796,0
+IBM.US,D,20230905,000000,147.91,149,147.5719,148.13,3731281,0
+IBM.US,D,20230906,000000,147.66,148.33,147.12,148.06,2932203,0
+IBM.US,D,20230907,000000,148.13,148.78,147.4,147.52,3333040,0
+IBM.US,D,20230908,000000,147.35,148.59,147.26,147.68,3722927,0
+IBM.US,D,20230911,000000,148.57,148.78,147.58,148.38,3273720,0
+IBM.US,D,20230912,000000,147.92,148,145.8,146.3,4457695,0
+IBM.US,D,20230913,000000,145.95,146.98,145.92,146.55,2627999,0
+IBM.US,D,20230914,000000,147.38,147.73,146.48,147.35,2723200,0
+IBM.US,D,20230915,000000,147.11,147.85,145.53,145.99,6234033,0
+IBM.US,D,20230918,000000,145.77,146.48,145.06,145.09,2508062,0
+IBM.US,D,20230919,000000,145,146.72,144.66,146.52,3945423,0
+IBM.US,D,20230920,000000,148.36,151.9299,148.13,149.83,9636681,0
+IBM.US,D,20230921,000000,149,149.25,147.31,147.38,4944786,0
+IBM.US,D,20230922,000000,147.41,148.1,146.82,146.91,2562216,0
+IBM.US,D,20230925,000000,146.57,147.43,146.25,146.48,2694245,0
+IBM.US,D,20230926,000000,145.51,146.17,143.0201,143.24,4824654,0
+IBM.US,D,20230927,000000,143.67,143.82,141.76,143.17,4439121,0
+IBM.US,D,20230928,000000,142.14,142.282,140.205,141.58,5783422,0
+IBM.US,D,20230929,000000,142,142.13,139.61,140.3,5703983,0
+IBM.US,D,20231002,000000,140.04,141.45,139.86,140.8,3275461,0
+IBM.US,D,20231003,000000,140.87,141.64,140,140.39,3284421,0
+IBM.US,D,20231004,000000,140.37,141.2004,139.99,141.07,2637779,0
+IBM.US,D,20231005,000000,140.9,141.7,140.19,141.52,3223910,0
+IBM.US,D,20231006,000000,141.4,142.94,140.11,142.03,3511347,0
+IBM.US,D,20231009,000000,142.3,142.4,140.68,142.2,2354396,0
+IBM.US,D,20231010,000000,142.6,143.415,141.72,142.11,3015784,0
+IBM.US,D,20231011,000000,142.51,143.34,142.14,143.23,2511459,0
+IBM.US,D,20231012,000000,142.51,142.93,140.95,141.24,3921142,0
+IBM.US,D,20231013,000000,139.77,140.12,138.27,138.46,4583553,0
+IBM.US,D,20231016,000000,139.28,139.78,138.52,139.21,3361468,0
+IBM.US,D,20231017,000000,137.12,140.62,136.31,140.32,4172822,0
+IBM.US,D,20231018,000000,140,140.43,139.58,139.97,3329985,0
+IBM.US,D,20231019,000000,138.64,139.405,137.93,138.01,5314159,0
+IBM.US,D,20231020,000000,138.15,139.27,137.12,137.16,4865615,0
+IBM.US,D,20231023,000000,136.63,137.68,135.87,136.38,3457527,0
+IBM.US,D,20231024,000000,136.74,137.98,136.05,137.79,3697975,0
+IBM.US,D,20231025,000000,137.5,138.49,136.33,137.08,6472549,0
+IBM.US,D,20231026,000000,142.2,144.41,141.58,143.76,11130170,0
+IBM.US,D,20231027,000000,143.62,144.7,141.71,142.52,5469227,0
+IBM.US,D,20231030,000000,143.19,144.5,142.58,142.63,4204190,0
+IBM.US,D,20231031,000000,143,144.76,142.59,144.64,6592041,0
+IBM.US,D,20231101,000000,145,146.51,144.45,145.4,4750081,0
+IBM.US,D,20231102,000000,145.77,147.1,144.84,147.01,3902657,0
+IBM.US,D,20231103,000000,147.45,148.445,147.28,147.9,3510495,0
+IBM.US,D,20231106,000000,147.89,149.225,147.85,148.97,4597249,0
+IBM.US,D,20231107,000000,149.03,149.28,148.03,148.83,3549853,0
+IBM.US,D,20231108,000000,149.25,149.68,147.585,148.03,3618588,0
+IBM.US,D,20231109,000000,146.55,146.99,145.28,146.62,3412713,0
+IBM.US,D,20231110,000000,147.44,149.17,146.85,149.02,3179541,0
+IBM.US,D,20231113,000000,148.46,148.49,147.35,148.1,2647288,0
+IBM.US,D,20231114,000000,149.45,150.8063,149.05,150.41,4321940,0
+IBM.US,D,20231115,000000,150.4,153.22,150.4,152.58,4632519,0
+IBM.US,D,20231116,000000,153,153.35,152.13,153.06,3519172,0
+IBM.US,D,20231117,000000,153.29,153.5,152.4601,152.89,4426676,0
+IBM.US,D,20231120,000000,152.51,154.68,152.35,154.35,3658936,0
+IBM.US,D,20231121,000000,154.6,154.66,153.51,153.91,2859508,0
+IBM.US,D,20231122,000000,154.5,155.705,154.16,155.13,3045091,0
+IBM.US,D,20231124,000000,155.13,155.4,153.92,155.18,1799161,0
+IBM.US,D,20231127,000000,154.99,156.135,154.75,155.57,4053093,0
+IBM.US,D,20231128,000000,155.44,155.745,154.86,155.65,2666182,0
+IBM.US,D,20231129,000000,156.15,157.51,156.02,156.41,3568887,0
+IBM.US,D,20231130,000000,156.95,158.6,156.89,158.56,6740622,0
+IBM.US,D,20231201,000000,158.41,160.59,158,160.55,4871860,0
+IBM.US,D,20231204,000000,160.29,162.79,160.29,161.1,5779017,0
+IBM.US,D,20231205,000000,160.76,162.47,160.72,161.39,4556668,0
+IBM.US,D,20231206,000000,161.59,162.355,160.01,160.28,3555863,0
+IBM.US,D,20231207,000000,161,161.465,159.97,160.22,3665498,0
+IBM.US,D,20231208,000000,160,162.04,160,161.96,4561342,0
+IBM.US,D,20231211,000000,162.68,163.65,161.95,163.51,6077207,0
+IBM.US,D,20231212,000000,163.27,166.34,162.92,164.71,5292290,0
+IBM.US,D,20231213,000000,164.37,164.9653,162.735,163.62,4989141,0
+IBM.US,D,20231214,000000,162.93,163.499,160.149,162.91,6129804,0
+IBM.US,D,20231215,000000,162.3,164.09,162.04,162.23,11016108,0
+IBM.US,D,20231218,000000,162.23,163.33,161.5766,162.74,3677533,0
+IBM.US,D,20231219,000000,161.8,162.28,161.32,161.56,3766591,0
+IBM.US,D,20231220,000000,161.29,161.8,160.01,160.05,4865797,0
+IBM.US,D,20231221,000000,160.59,161.08,159.53,160.78,2982924,0
+IBM.US,D,20231222,000000,161.1,162.41,161,162.14,2442715,0
+IBM.US,D,20231226,000000,162.23,163.31,162.05,163.21,1772443,0
+IBM.US,D,20231227,000000,163.14,163.64,162.68,163.46,3234550,0
+IBM.US,D,20231228,000000,163.96,163.96,163.4,163.75,2071313,0
+IBM.US,D,20231229,000000,163.75,164.18,162.83,163.55,2526169,0
+IBM.US,D,20240102,000000,162.83,163.29,160.46,161.5,3825044,0
+IBM.US,D,20240103,000000,161,161.73,160.08,160.1,4086065,0
+IBM.US,D,20240104,000000,160.22,161.81,160.17,160.86,3212004,0
+IBM.US,D,20240105,000000,159.91,160.55,158.67,159.16,4199504,0
+IBM.US,D,20240108,000000,158.69,161.216,157.885,161.14,3321698,0
+IBM.US,D,20240109,000000,160,160.4837,159.51,160.08,2617186,0
+IBM.US,D,20240110,000000,160.28,161.34,159.74,161.23,2967852,0
+IBM.US,D,20240111,000000,161.02,162.23,160.29,162.16,3778395,0
+IBM.US,D,20240112,000000,162.97,165.98,162.355,165.8,4958261,0
+IBM.US,D,20240116,000000,165.8,167.25,165.34,166.96,4869635,0
+IBM.US,D,20240117,000000,166.79,167.82,165.495,166.08,4288604,0
+IBM.US,D,20240118,000000,166.49,166.99,165.04,166.84,3776990,0
+IBM.US,D,20240119,000000,170.59,171.5791,169.18,171.48,6929079,0
+IBM.US,D,20240122,000000,172.82,174.45,172.4,172.83,4925964,0
+IBM.US,D,20240123,000000,172.9,174.02,172.48,173.94,3983461,0
+IBM.US,D,20240124,000000,174.76,174.86,172.9,173.93,9097827,0
+IBM.US,D,20240125,000000,184.96,196.9,184.83,190.43,29596239,0
+IBM.US,D,20240126,000000,191.31,192.3896,186.16,187.42,9895941,0
+IBM.US,D,20240129,000000,187.46,189.46,186.05,187.14,6107908,0
+IBM.US,D,20240130,000000,187.71,188.65,186.77,187.87,4575058,0
+IBM.US,D,20240131,000000,187.05,187.65,183.14,183.66,8876055,0
+IBM.US,D,20240201,000000,183.63,187.51,182.71,186.9,4669444,0
+IBM.US,D,20240202,000000,187.1,187.39,185.615,185.79,4055411,0
+IBM.US,D,20240205,000000,185.51,185.78,183.255,183.42,4379602,0
+IBM.US,D,20240206,000000,183.55,184.68,183.04,183.41,3338196,0
+IBM.US,D,20240207,000000,183.34,184.02,182.625,183.74,4841188,0
+IBM.US,D,20240208,000000,182.63,184.55,181.49,184.36,5161185,0
+IBM.US,D,20240209,000000,184.44,187.18,183.85,186.34,5064641,0
+IBM.US,D,20240212,000000,185.9,186.48,184.03,186.16,4724021,0
+IBM.US,D,20240213,000000,184.28,184.77,182.36,183.7,4290453,0
+IBM.US,D,20240214,000000,185,185,182.26,183.57,3173391,0
+IBM.US,D,20240215,000000,183.62,186.98,183.62,186.87,4714301,0
+IBM.US,D,20240216,000000,186.63,188.95,185.9452,187.64,4842840,0
+IBM.US,D,20240220,000000,187.64,188.77,183.06,183.44,4247181,0
+IBM.US,D,20240221,000000,182.56,183.03,178.75,179.7,4728473,0
+IBM.US,D,20240222,000000,182.45,184.55,181.93,184.21,5078398,0
+IBM.US,D,20240223,000000,184.9,186.455,184.57,185.72,3433800,0
+IBM.US,D,20240226,000000,185.6,186.125,184.06,184.13,4620815,0
+IBM.US,D,20240227,000000,184.16,185.13,182.62,184.87,3641378,0
+IBM.US,D,20240228,000000,184.63,185.37,183.55,185.3,3216345,0
+IBM.US,D,20240229,000000,186.15,186.8495,184.69,185.03,6458487,0
+IBM.US,D,20240301,000000,185.49,188.38,185.18,188.2,4018354,0
+IBM.US,D,20240304,000000,187.76,193.898,187.6,193.06,7938266,0
+IBM.US,D,20240305,000000,192,193.94,190.57,191.95,5653641,0
+IBM.US,D,20240306,000000,193.5,198.13,192.96,196.16,6945818,0
+IBM.US,D,20240307,000000,197.58,198.73,196.14,196.54,4604458,0
+IBM.US,D,20240308,000000,196.06,197.77,194.38,195.95,3943113,0
+IBM.US,D,20240311,000000,195.09,195.3775,190.88,191.73,4725057,0
+IBM.US,D,20240312,000000,192.46,199.18,192.15,197.78,5880075,0
+IBM.US,D,20240313,000000,197.55,198.1,195.32,196.7,3993258,0
+IBM.US,D,20240314,000000,196.95,197.748,192.12,193.43,4109636,0
+IBM.US,D,20240315,000000,191.99,193.0573,190.7,191.07,8828184,0
+IBM.US,D,20240318,000000,191.7,193.23,190.32,191.69,5410562,0
+IBM.US,D,20240319,000000,191.49,193.58,190.28,193.34,5317341,0
+IBM.US,D,20240320,000000,192.87,193.98,191.31,193.96,3238643,0
+IBM.US,D,20240321,000000,193,193.37,190.01,191.9,6013561,0
+IBM.US,D,20240322,000000,192,192.985,190.51,190.84,3988398,0
+IBM.US,D,20240325,000000,190.26,190.82,188.75,188.79,3718289,0
+IBM.US,D,20240326,000000,189.02,190,188.5,188.5,4229535,0
+IBM.US,D,20240327,000000,189.6,190.96,188.6,190.8,3693305,0
+IBM.US,D,20240328,000000,190.94,191.9299,190.34,190.96,3742169,0
+IBM.US,D,20240401,000000,190,190.46,188.52,189.83,2364320,0
+IBM.US,D,20240402,000000,189.14,189.8,187.6,188.88,2693455,0
+IBM.US,D,20240403,000000,188.6,191.35,188.485,190.9,2826193,0
+IBM.US,D,20240404,000000,192,193.28,187.34,187.94,2983853,0
+IBM.US,D,20240405,000000,188.59,190.32,188.02,189.14,2014264,0
+IBM.US,D,20240408,000000,189.24,190.24,188.9118,189.82,2678284,0
+IBM.US,D,20240409,000000,190.54,191.25,186.66,189.31,2794381,0
+IBM.US,D,20240410,000000,187.42,187.915,185.52,186.04,3081915,0
+IBM.US,D,20240411,000000,186.04,186.795,184.58,185.9,2861736,0
+IBM.US,D,20240412,000000,184,185.1699,181.685,182.27,3547378,0
+IBM.US,D,20240415,000000,185.57,187.48,180.88,181.25,3528140,0
+IBM.US,D,20240416,000000,185.59,185.71,182.86,183.75,4473654,0
+IBM.US,D,20240417,000000,184.16,184.67,181.78,183.1,3003033,0
+IBM.US,D,20240418,000000,182.35,183.46,180.17,181.47,2886733,0
+IBM.US,D,20240419,000000,182.43,182.8,180.57,181.59,3037624,0
+IBM.US,D,20240422,000000,182.45,183.315,180.45,181.9,3076451,0
+IBM.US,D,20240423,000000,182.73,184.68,179,182.19,5950229,0
+IBM.US,D,20240424,000000,183.17,184.29,181.4,184.1,7616643,0
+IBM.US,D,20240425,000000,168.2,172.45,165.66,168.91,16702150,0
+IBM.US,D,20240426,000000,167.5,167.87,165.73,167.13,8983796,0
+IBM.US,D,20240429,000000,167.4,168.22,166.225,167.43,5263342,0
+IBM.US,D,20240430,000000,166.49,166.76,165.2605,166.2,6011634,0
+IBM.US,D,20240501,000000,165.69,166.27,164.3,164.43,4030960,0
+IBM.US,D,20240502,000000,164.35,164.88,162.62,164.69,3829853,0
+IBM.US,D,20240503,000000,165,166.61,164.92,165.71,3400405,0
+IBM.US,D,20240506,000000,166.5,168.67,166.38,168.61,4222266,0
+IBM.US,D,20240507,000000,169,169.29,167.94,168.38,3155260,0
+IBM.US,D,20240508,000000,168.01,170.26,167.9,169.9,3522011,0
+IBM.US,D,20240509,000000,167.5,167.55,165.88,166.27,4266616,0
+IBM.US,D,20240510,000000,167.13,168.07,166.32,167.15,2255370,0
+IBM.US,D,20240513,000000,167.5,168.06,166.76,167.56,2414859,0
+IBM.US,D,20240514,000000,167.86,168.13,166.48,167.36,2600967,0
+IBM.US,D,20240515,000000,167.94,168.35,167.34,168.26,4468823,0
+IBM.US,D,20240516,000000,168.26,169.63,167.79,168.97,3492267,0
+IBM.US,D,20240517,000000,168.97,169.11,167.33,169.03,2956387,0
+IBM.US,D,20240520,000000,169,170.16,168.38,169.92,2726261,0
+IBM.US,D,20240521,000000,169.94,174.97,169.94,173.47,6459800,0
+IBM.US,D,20240522,000000,173.39,174.99,172.76,173.69,3294900,0
+IBM.US,D,20240523,000000,175.39,175.46,170.435,170.67,3341335,0
+IBM.US,D,20240524,000000,171.48,172.01,170.21,170.89,2587829,0
+IBM.US,D,20240528,000000,170.44,171.085,168.65,169.66,2629645,0
+IBM.US,D,20240529,000000,168,168.63,166.21,167.05,4206576,0
+IBM.US,D,20240530,000000,165.56,166.73,164.23,165.63,3852963,0
+IBM.US,D,20240531,000000,165.7,166.97,163.84,166.85,4905002,0
+IBM.US,D,20240603,000000,166.54,166.78,163.53,165.28,2776058,0
+IBM.US,D,20240604,000000,164.6,166.4,163.88,165.81,2594203,0
+IBM.US,D,20240605,000000,166.41,167.79,165.78,167.38,3049377,0
+IBM.US,D,20240606,000000,167.38,168.44,166.8,168.2,2207263,0
+IBM.US,D,20240607,000000,168.18,171.305,168.06,170.01,3475495,0
+IBM.US,D,20240610,000000,169.55,170.76,168.88,170.38,3444684,0
+IBM.US,D,20240611,000000,169.98,170,166.81,169.32,2951251,0
+IBM.US,D,20240612,000000,171.35,172.47,168.101,169,3522698,0
+IBM.US,D,20240613,000000,169.01,169.59,168.335,169.12,3525717,0
+IBM.US,D,20240614,000000,168.29,169.47,167.23,169.21,2777717,0
+IBM.US,D,20240617,000000,168.76,169.72,167.5,169.5,3239815,0
+IBM.US,D,20240618,000000,170,170.75,168.38,170.55,3386442,0
+IBM.US,D,20240620,000000,174.08,174.28,171.22,173.92,4723078,0
+IBM.US,D,20240621,000000,173.97,174.96,171.4,172.46,10182025,0
+IBM.US,D,20240624,000000,175,178.4599,174.15,175.01,4864735,0
+IBM.US,D,20240625,000000,175.14,175.7526,171.42,172.6,4119267,0
+IBM.US,D,20240626,000000,171.28,172.68,170.41,171.87,2779016,0
+IBM.US,D,20240627,000000,171.12,172.5,170.48,170.85,2894001,0
+IBM.US,D,20240628,000000,170.85,173.46,170.53,172.95,4193459,0
+IBM.US,D,20240701,000000,173.45,176.46,173.38,175.1,3320961,0
+IBM.US,D,20240702,000000,174.84,177.485,174.32,177.3,2883275,0
+IBM.US,D,20240703,000000,177.88,177.98,175.17,175.73,1649049,0
+IBM.US,D,20240705,000000,175.74,176.09,173.95,176.02,2085970,0
+IBM.US,D,20240708,000000,176.41,178.59,176.01,177.64,2503038,0
+IBM.US,D,20240709,000000,177.6,177.7,175.58,176.48,2513305,0
+IBM.US,D,20240710,000000,176.6,178.22,174.45,177.84,3462182,0
+IBM.US,D,20240711,000000,177.65,179.44,176.62,178.31,2807145,0
+IBM.US,D,20240712,000000,178.56,184.16,178.5,182.83,4785565,0
+IBM.US,D,20240715,000000,183.38,184.9,182.6,182.88,2925794,0
+IBM.US,D,20240716,000000,184.67,186.6,184.52,185.81,3374526,0
+IBM.US,D,20240717,000000,185.44,187.94,185.07,187.45,4225302,0
+IBM.US,D,20240718,000000,186.64,189.47,185.1,185.22,3487808,0
+IBM.US,D,20240719,000000,186.33,187,181.95,183.25,3816039,0
+IBM.US,D,20240722,000000,183.4,184.97,182.86,184.15,2488525,0
+IBM.US,D,20240723,000000,184.36,185.38,183.01,184.1,2180225,0
+IBM.US,D,20240724,000000,184.14,185.0714,183.145,184.02,6962071,0
+IBM.US,D,20240725,000000,186.8,196.26,185.3,191.98,9532802,0
+IBM.US,D,20240726,000000,190.51,193.57,189.622,191.75,4294875,0
+IBM.US,D,20240729,000000,193.18,193.29,189.18,191.5,3336806,0
+IBM.US,D,20240730,000000,191.48,192.77,189.09,191.04,3064978,0
+IBM.US,D,20240731,000000,191,194.5499,189.99,192.14,5558405,0
+IBM.US,D,20240801,000000,192.81,193.635,188.29,189.66,4085354,0
+IBM.US,D,20240802,000000,188.78,189.26,185.7,189.12,4548824,0
+IBM.US,D,20240805,000000,184.55,185.255,181.81,183.31,4975002,0
+IBM.US,D,20240806,000000,184.7,188.9,183.64,186.8,3632517,0
+IBM.US,D,20240807,000000,188.08,189.87,186.7,186.8,3801942,0
+IBM.US,D,20240808,000000,187.5,192.88,187,192.61,3712698,0
+IBM.US,D,20240809,000000,191.18,192.63,189.04,191.45,2773706,0
+IBM.US,D,20240812,000000,191.25,191.5761,189.0001,189.48,2290421,0
+IBM.US,D,20240813,000000,190.29,191.31,189.21,190.99,2178862,0
+IBM.US,D,20240814,000000,191.15,193.09,190.73,192.32,1895114,0
+IBM.US,D,20240815,000000,193.51,194.25,193.28,193.95,2471985,0
+IBM.US,D,20240816,000000,193.58,194.35,192.86,193.78,2494472,0
+IBM.US,D,20240819,000000,193.84,195.525,193.715,194.73,2361378,0
+IBM.US,D,20240820,000000,194.59,196.21,193.75,196.03,1790371,0
+IBM.US,D,20240821,000000,195.97,197.33,194.115,197.21,2579343,0
+IBM.US,D,20240822,000000,197.25,197.92,195.57,195.96,1969496,0
+IBM.US,D,20240823,000000,196.79,197.38,194.39,196.1,2321961,0
+IBM.US,D,20240826,000000,196,198.345,195.9,197.98,2567217,0
+IBM.US,D,20240827,000000,197.44,199.4,196.97,198.73,2617229,0
+IBM.US,D,20240828,000000,199,200,197.49,198.46,2645244,0
+IBM.US,D,20240829,000000,199.3,201.12,198.27,198.9,2989594,0
+IBM.US,D,20240830,000000,199.11,202.17,198.73,202.13,4750999,0
+IBM.US,D,20240903,000000,201.91,204.72,200.21,201.28,3874697,0
+IBM.US,D,20240904,000000,200.76,204.36,200.5,204.11,3142476,0
+IBM.US,D,20240905,000000,204.08,205.95,200.96,202.59,3229345,0
+IBM.US,D,20240906,000000,202.38,204.1,199.335,200.74,3304491,0
+IBM.US,D,20240909,000000,201.94,205.05,201.43,203.53,3705004,0
+IBM.US,D,20240910,000000,204.2,205.83,202.87,205.32,3070644,0
+IBM.US,D,20240911,000000,207.76,210.12,203.04,209.89,5554309,0
+IBM.US,D,20240912,000000,210,212.65,208.265,211.61,4616446,0
+IBM.US,D,20240913,000000,212.48,216.09,212.13,214.79,4572344,0
+IBM.US,D,20240916,000000,215.88,217.9,215.52,217.16,4176257,0
+IBM.US,D,20240917,000000,217.25,218.84,213,214.13,5635210,0
+IBM.US,D,20240918,000000,214.13,216.86,213.59,214.94,3482764,0
+IBM.US,D,20240919,000000,218.01,218.48,210.37,213.89,5279559,0
+IBM.US,D,20240920,000000,214.33,217.85,213.74,217.7,9958980,0
+IBM.US,D,20240923,000000,218,220.62,217.27,220.5,4074755,0
+IBM.US,D,20240924,000000,219.78,221.19,218.16,220.97,3184114,0
+IBM.US,D,20240925,000000,221.17,221.85,220.16,221.23,2537751,0
+IBM.US,D,20240926,000000,222.11,224,221.355,223.43,2673210,0
+IBM.US,D,20240927,000000,223,224.15,220.77,220.84,3830335,0
+IBM.US,D,20240930,000000,220.65,221.32,219.02,221.08,3544264,0
+IBM.US,D,20241001,000000,220.63,221.1,215.9,219.35,3548374,0
+IBM.US,D,20241002,000000,218.31,220.2,215.798,219.73,3343399,0
+IBM.US,D,20241003,000000,219.5,222.83,219.27,222.72,3788265,0
+IBM.US,D,20241004,000000,223.75,226.08,223.27,226,3554328,0
+IBM.US,D,20241007,000000,225.38,227.67,225.02,227.12,3457952,0
+IBM.US,D,20241008,000000,228.11,229.345,227.0401,228.62,3245342,0
+IBM.US,D,20241009,000000,229.2,234.95,228.5,234.3,5083566,0
+IBM.US,D,20241010,000000,235.1,235.83,231.81,233.02,3142031,0
+IBM.US,D,20241011,000000,233.25,233.44,230.46,233.26,3469322,0
+IBM.US,D,20241014,000000,233.57,236.12,233.17,235.26,2524389,0
+IBM.US,D,20241015,000000,236.4,237.37,232.71,232.96,3350556,0
+IBM.US,D,20241016,000000,232.11,233.88,231.12,233.67,2846669,0
+IBM.US,D,20241017,000000,232,233.145,230.655,232.88,5040092,0
+IBM.US,D,20241018,000000,231.92,232.6499,230.17,232.2,4715688,0
+IBM.US,D,20241021,000000,231.21,232.42,230.26,231.75,2733336,0
+IBM.US,D,20241022,000000,231.99,232.97,230.67,232.25,3180807,0
+IBM.US,D,20241023,000000,230.41,233.34,230.26,232.75,5791002,0
+IBM.US,D,20241024,000000,220.8,221.32,216.16,218.39,11193440,0
+IBM.US,D,20241025,000000,216.8,218.65,214.385,214.67,8482235,0
+IBM.US,D,20241028,000000,215.5,216.25,212.7,212.91,4993343,0
+IBM.US,D,20241029,000000,211.99,213.34,209.85,210.43,5258366,0
+IBM.US,D,20241030,000000,209.48,211.12,204.26,204.9,6956624,0
+IBM.US,D,20241031,000000,204.13,208.13,203.51,206.72,5925250,0
+IBM.US,D,20241101,000000,207.77,209.84,207.41,208.25,3334308,0
+IBM.US,D,20241104,000000,207.65,207.7,205.8,206.32,2594119,0
+IBM.US,D,20241105,000000,206.17,208.115,205.57,207.57,2441535,0
+IBM.US,D,20241106,000000,213.48,214.33,210.37,213.6,3934386,0
+IBM.US,D,20241107,000000,213.64,214.5199,211.93,213.69,3675812,0
+IBM.US,D,20241108,000000,214.16,216.7,212.7809,213.72,3201038,0
+IBM.US,D,20241111,000000,214.4,215.41,213.48,213.57,3012987,0
+IBM.US,D,20241112,000000,211.9,213.03,209.06,210.86,2818216,0
+IBM.US,D,20241113,000000,209.5,211.41,209.0701,210.92,3247830,0
+IBM.US,D,20241114,000000,210,210.4999,206.35,208.99,6372853,0
+IBM.US,D,20241115,000000,207.46,208.49,204.07,204.99,3986460,0
+IBM.US,D,20241118,000000,207,208.415,205.3701,208.09,3406045,0
+IBM.US,D,20241119,000000,206.505,210.33,206.19,210.25,2860746,0
+IBM.US,D,20241120,000000,211.03,214.96,209.7725,214.6,4562901,0
+IBM.US,D,20241121,000000,215.51,222.63,215.2701,222.4,5236434,0
+IBM.US,D,20241122,000000,223.525,227.2,220.89,222.97,5320740,0
+IBM.US,D,20241125,000000,223.5,226.42,222.65,226.13,7189260,0
+IBM.US,D,20241126,000000,226.575,228.98,225.5115,228.83,4449543,0
+IBM.US,D,20241127,000000,228.81,229.19,224.27,226.92,2995121,0
+IBM.US,D,20241129,000000,227.75,230.36,227.19,227.41,2640253,0
+IBM.US,D,20241202,000000,227.455,228.38,225.51,227.39,2656181,0
+IBM.US,D,20241203,000000,227.3,229.11,226.67,229,3163815,0
+IBM.US,D,20241204,000000,229.87,233.74,229.35,233.49,4104195,0
+IBM.US,D,20241205,000000,233.725,236.52,233.46,234.75,4791116,0
+IBM.US,D,20241206,000000,234.43,238.38,234.22,238.04,4028430,0
+IBM.US,D,20241209,000000,238.1,239.35,228.91,230,4970449,0
+IBM.US,D,20241210,000000,229.21,234.39,227.8,231.72,4769531,0
+IBM.US,D,20241211,000000,232.845,233,229.13,230.12,3872680,0
+IBM.US,D,20241212,000000,230.445,233.89,230.38,232.26,4515741,0
+IBM.US,D,20241213,000000,232.02,233.775,230.26,230.82,2757683,0
+IBM.US,D,20241216,000000,230.8,231.03,226.88,229.33,3610257,0
+IBM.US,D,20241217,000000,228.81,230.2,227.62,228.97,3651346,0
+IBM.US,D,20241218,000000,229.035,229.035,220.03,220.17,4152517,0
+IBM.US,D,20241219,000000,224.69,226.2,222.98,223.92,4430120,0
+IBM.US,D,20241220,000000,222.79,227.6847,221.68,223.36,12423200,0
+IBM.US,D,20241223,000000,222.81,223.74,221.08,221.93,2988137,0
+IBM.US,D,20241224,000000,222.2,224.4446,221.5428,224.41,1186216,0
+IBM.US,D,20241226,000000,223.17,225.4,222.55,224.89,3287238,0
+IBM.US,D,20241227,000000,223.61,224.42,221.4054,222.78,1810760,0
+IBM.US,D,20241230,000000,220.54,221.5942,217.6523,220.25,2095565,0
+IBM.US,D,20241231,000000,220.75,221.0493,218.44,219.83,2270512,0
+IBM.US,D,20250102,000000,221.82,222.49,217.6,219.94,2579498,0
+IBM.US,D,20250103,000000,220.625,223.66,220.55,222.65,3873578,0
+IBM.US,D,20250106,000000,223.125,224.35,220.75,222.67,2847128,0
+IBM.US,D,20250107,000000,223.505,226.711,222.83,223.96,3299701,0
+IBM.US,D,20250108,000000,223.91,224.9,220.83,223.18,2619768,0
+IBM.US,D,20250110,000000,222,222.43,216.8,219.75,3570497,0
+IBM.US,D,20250113,000000,217.89,219.59,214.75,217.4,3716816,0
+IBM.US,D,20250114,000000,218,218.125,214.61,217.75,3485829,0
+IBM.US,D,20250115,000000,220.87,221.6761,218.01,220.03,2951825,0
+IBM.US,D,20250116,000000,219.5,222.68,217.38,222.66,3329060,0
+IBM.US,D,20250117,000000,225.955,225.955,223.64,224.79,5506837,0
+IBM.US,D,20250121,000000,224.99,227.45,222.8302,224.26,3982203,0
+IBM.US,D,20250122,000000,221.2,224.4,220.35,223.26,4759490,0
+IBM.US,D,20250123,000000,223.705,226.04,223.15,226.04,3619651,0
+IBM.US,D,20250124,000000,225.42,226.8104,223.8,224.8,3233293,0
+IBM.US,D,20250127,000000,222.5,224.3,219.84,224.13,4898355,0
+IBM.US,D,20250128,000000,224.18,225.77,221.77,225.66,4485429,0
+IBM.US,D,20250129,000000,225.5,229.47,223.73,228.63,7079804,0
+IBM.US,D,20250130,000000,249.78,261.8,247.01,258.27,15381890,0
+IBM.US,D,20250131,000000,256.05,257.235,251.89,255.7,7203519,0
+IBM.US,D,20250203,000000,252.4,262.06,251.84,260.73,8408523,0
+IBM.US,D,20250204,000000,260.01,265.25,258.1233,264.46,6077652,0
+IBM.US,D,20250205,000000,265.71,265.72,261.18,263.3,6165096,0
+IBM.US,D,20250206,000000,262.98,263.38,252.73,253.44,6128293,0
+IBM.US,D,20250207,000000,255,256.93,252.02,252.34,3370284,0
+IBM.US,D,20250210,000000,251.95,251.95,246.87,249.27,3564400,0
+IBM.US,D,20250211,000000,251.25,256.75,250.58,254.7,4801550,0
+IBM.US,D,20250212,000000,253.01,256.4,252.02,255.81,3075308,0
+IBM.US,D,20250213,000000,255.66,259.28,254.41,259.19,4531538,0
+IBM.US,D,20250214,000000,259,261.94,257.91,261.28,3925277,0
+IBM.US,D,20250218,000000,261.93,263.965,259.83,263.07,4262812,0
+IBM.US,D,20250219,000000,262.055,264.36,260.09,264.32,3718678,0
+IBM.US,D,20250220,000000,263.65,265.09,262.15,264.74,4884805,0
+IBM.US,D,20250221,000000,263.845,264.83,261.1,261.48,5667874,0
+IBM.US,D,20250224,000000,261.5,263.845,259.58,261.87,4398107,0
+IBM.US,D,20250225,000000,261.08,263.48,256.77,257.75,6292487,0
+IBM.US,D,20250226,000000,258.1,258.325,254.4104,255.84,3460124,0
+IBM.US,D,20250227,000000,255.22,257.63,253.05,253.23,3402234,0
+IBM.US,D,20250228,000000,250.855,252.8099,246.54,252.44,7988809,0
+IBM.US,D,20250303,000000,254.735,255.99,248.245,250.19,2977699,0
+IBM.US,D,20250304,000000,248.1688,255.48,248.1,253.21,5342106,0
+IBM.US,D,20250305,000000,251,252.74,247.0146,251.35,4009813,0
+IBM.US,D,20250306,000000,250,252.1,246.8019,248.69,3254358,0
+IBM.US,D,20250307,000000,245.1823,261.96,245.1823,261.54,6700184,0
+IBM.US,D,20250310,000000,261.14,266.45,254.7474,256.9,8165503,0
+IBM.US,D,20250311,000000,255.35,256.7,245.86,248.95,5630570,0
+IBM.US,D,20250312,000000,250.2,253.1273,245.53,249.63,3849206,0
+IBM.US,D,20250313,000000,249.27,249.27,243.04,245.8,3862416,0
+IBM.US,D,20250314,000000,242.745,248.9499,241.68,248.35,4045284,0
+IBM.US,D,20250317,000000,249.25,254.63,249,252.97,3234149,0
+IBM.US,D,20250318,000000,252.385,252.57,245.12,246.95,4172239,0
+IBM.US,D,20250319,000000,248,253.66,246.64,252.29,3853598,0
+IBM.US,D,20250320,000000,244.24,246.8,237.224,243.32,7026796,0
+IBM.US,D,20250321,000000,241.69,245.205,238.5,243.87,9580084,0
+IBM.US,D,20250324,000000,247.31,248.82,245.965,248.45,4753331,0
+IBM.US,D,20250325,000000,248.325,250.9,248.2,249.9,3133809,0
+IBM.US,D,20250326,000000,251.25,254.32,249.53,250.34,4452220,0
+IBM.US,D,20250327,000000,249.465,250.3,245.725,246.21,2889328,0
+IBM.US,D,20250328,000000,245.74,247.57,242.07,244,3125594,0
+IBM.US,D,20250331,000000,242.74,250.89,242.49,248.66,6794972,0
+IBM.US,D,20250401,000000,247.675,250.62,243.49,250.34,4413139,0
+IBM.US,D,20250402,000000,248.175,252.79,247.23,249.98,4080832,0
+IBM.US,D,20250403,000000,242.71,250.61,242.53,243.49,5309626,0
+IBM.US,D,20250404,000000,238.865,240.16,226.88,227.48,7407096,0
+IBM.US,D,20250407,000000,218.57,232.29,214.5,225.78,7797889,0
+IBM.US,D,20250408,000000,232.77,233.05,217.28,221.03,6849996,0
+IBM.US,D,20250409,000000,215.1636,236.3,215.1636,235.31,7302808,0
+IBM.US,D,20250410,000000,232.42,232.57,222.02,229.55,5656108,0
+IBM.US,D,20250411,000000,229.72,237.58,227.51,235.48,4325895,0
+IBM.US,D,20250414,000000,239.07,241.77,236.73,239.06,3321717,0
+IBM.US,D,20250415,000000,239.555,241.53,238.27,240.7,3363708,0
+IBM.US,D,20250416,000000,240.7,243.2999,235.89,238.57,4870299,0
+IBM.US,D,20250417,000000,239.68,241.775,237.4,238.81,4635204,0
+IBM.US,D,20250421,000000,238.065,240.805,232.93,236.22,4908923,0
+IBM.US,D,20250422,000000,238.5,242.64,238.02,240.9,4232658,0
+IBM.US,D,20250423,000000,246,249.34,243.66,245.48,7948259,0
+IBM.US,D,20250424,000000,231.175,232.78,224.4401,229.33,15428144,0
+IBM.US,D,20250425,000000,228.95,233.36,226.32,232.41,6700068,0
+IBM.US,D,20250428,000000,232.98,236.63,232.07,236.16,3653461,0
+IBM.US,D,20250429,000000,237,239.98,236.14,239.39,3426508,0
+IBM.US,D,20250430,000000,236.705,242.47,234.3401,241.82,5142993,0
+IBM.US,D,20250501,000000,241.37,242.37,237.945,239.66,4243294,0
+IBM.US,D,20250502,000000,243.125,245.69,241.33,245.55,3731946,0
+IBM.US,D,20250505,000000,243.755,249.8,243.64,249.18,4138168,0
+IBM.US,D,20250506,000000,247.69,250.19,246.11,249.12,2900556,0
+IBM.US,D,20250507,000000,249.31,254.47,248.832,253.37,3400001,0
+IBM.US,D,20250508,000000,255,256.52,253.25,254.14,3637012,0
+IBM.US,D,20250509,000000,252.7,253,247.64,249.2,2901346,0
+IBM.US,D,20250512,000000,252.5,253.81,244.65,253.69,4609520,0
+IBM.US,D,20250513,000000,254.17,259.58,252.88,258.59,3521389,0
+IBM.US,D,20250514,000000,257.59,260.55,256.22,257.82,3635124,0
+IBM.US,D,20250515,000000,258.99,267.43,258.61,266.68,4856276,0
+IBM.US,D,20250516,000000,266,267.98,264.59,266.76,3817937,0
+IBM.US,D,20250519,000000,265.45,269.135,265.08,268.41,3198903,0
+IBM.US,D,20250520,000000,267.4,269.28,265.6201,266.95,2437860,0
+IBM.US,D,20250521,000000,264.51,265.6499,260.41,260.87,3753904,0
+IBM.US,D,20250522,000000,260.79,261.2711,257.91,258.37,3091253,0
+IBM.US,D,20250523,000000,258.58,259.8696,255.79,258.63,2722721,0
+IBM.US,D,20250527,000000,261,263.7869,259.63,263.23,3284216,0
+IBM.US,D,20250528,000000,262.81,265,259.94,260.24,2318437,0
+IBM.US,D,20250529,000000,261.125,261.13,256.77,258.69,2295228,0
+IBM.US,D,20250530,000000,258.75,260.12,257.1,259.06,9668923,0
+IBM.US,D,20250602,000000,258,263.976,257.22,263.9,2831881,0
+IBM.US,D,20250603,000000,263.35,265.56,262.58,265.2,2494922,0
+IBM.US,D,20250604,000000,264.9,267,264.79,265.52,2588741,0
+IBM.US,D,20250605,000000,265.2,267.51,265.1,266.86,2659478,0
+IBM.US,D,20250606,000000,267.99,270.17,267.53,268.87,2495543,0
+IBM.US,D,20250609,000000,268.1,273.47,266.71,272.08,4331464,0
+IBM.US,D,20250610,000000,273.19,277.47,272.56,276.24,5163507,0
+IBM.US,D,20250611,000000,276.7,281.75,275.11,281.52,4656034,0
+IBM.US,D,20250612,000000,281.52,283.06,279.83,281.03,3418007,0
+IBM.US,D,20250613,000000,278.205,279.84,275.83,277.22,3243824,0
+IBM.US,D,20250616,000000,279.305,284.5,278.6657,281.83,3685321,0
+IBM.US,D,20250617,000000,281.15,284.7899,281.0001,283.05,3069556,0
+IBM.US,D,20250618,000000,284.57,286.91,282.94,283.21,3534110,0
+IBM.US,D,20250620,000000,279.28,284.12,277.2,280.97,7676962,0
+IBM.US,D,20250623,000000,281.66,289.58,280.21,289.18,3786159,0
+IBM.US,D,20250624,000000,290.385,294.3399,288.41,293.79,4219120,0
+IBM.US,D,20250625,000000,294.49,296.16,289.5,291.06,3862309,0
+IBM.US,D,20250626,000000,292.02,292.91,290.165,291.93,3621110,0
+IBM.US,D,20250627,000000,292.45,293.12,288.52,289.7,3562501,0
+IBM.US,D,20250630,000000,290.93,294.81,290,294.78,3495386,0
+IBM.US,D,20250701,000000,294.55,295.1081,290.08,291.2,3272797,0
+IBM.US,D,20250702,000000,290.02,290.19,286.9,287.65,3257515,0
+IBM.US,D,20250703,000000,288.2,292.32,287.9,291.97,1853289,0
+IBM.US,D,20250707,000000,292.26,295.2199,290.3607,292.47,4488064,0
+IBM.US,D,20250708,000000,293.1,295.61,289.49,290.42,2925329,0
+IBM.US,D,20250709,000000,291.39,291.6,288.63,290.14,2971309,0
+IBM.US,D,20250710,000000,288.9,288.9,282.21,287.43,3489068,0
+IBM.US,D,20250711,000000,285.01,287.43,282.92,283.59,3790679,0
+IBM.US,D,20250714,000000,282.83,284.925,281.71,283.79,2857401,0
+IBM.US,D,20250715,000000,283.79,284.155,280.7301,282.7,2864106,0
+IBM.US,D,20250716,000000,282.75,283.87,279.87,281.92,2804831,0
+IBM.US,D,20250717,000000,281.49,283.4566,280.9,282,3337168,0
+IBM.US,D,20250718,000000,283.32,287.16,282.22,285.87,4478165,0
+IBM.US,D,20250721,000000,286.29,287.73,284.38,284.71,3051791,0
+IBM.US,D,20250722,000000,284.74,284.88,281.25,281.96,4824219,0
+IBM.US,D,20250723,000000,284.3,288.08,281.44,282.01,8105906,0
+IBM.US,D,20250724,000000,261.25,262.0486,252.75,260.51,22647720,0
+IBM.US,D,20250725,000000,260.01,260.8,256.35,259.72,7758653,0
+IBM.US,D,20250728,000000,260.3,264,259.61,263.21,5192516,0
+IBM.US,D,20250729,000000,264.3,265.7999,261.02,262.41,4627265,0
+IBM.US,D,20250730,000000,261.6,262,258.9,260.26,3718290,0
+IBM.US,D,20250731,000000,259.57,259.99,252.22,253.15,6739092,0
+IBM.US,D,20250801,000000,251.405,251.4791,245.61,250.05,9683404,0
+IBM.US,D,20250804,000000,251.05,252.08,248.11,251.98,5280588,0
+IBM.US,D,20250805,000000,252,252.8,248.995,250.67,5823016,0
+IBM.US,D,20250806,000000,251.53,254.32,249.28,252.28,3692105,0
+IBM.US,D,20250807,000000,252.81,255,248.875,250.16,6251285,0
+IBM.US,D,20250808,000000,248.635,249.48,241.65,242.27,6828390,0
+IBM.US,D,20250811,000000,242.24,243.15,234.7,236.3,9381960,0
+IBM.US,D,20250812,000000,237.8,237.96,233.36,234.77,8800597,0
+IBM.US,D,20250813,000000,236.205,240.8411,236.2,240.07,5663562,0
+IBM.US,D,20250814,000000,238.25,239,235.62,237.11,4556725,0
+IBM.US,D,20250815,000000,237.61,240.62,236.77,239.72,4344322,0
+IBM.US,D,20250818,000000,239.57,241.42,239.1158,239.45,3569594,0
+IBM.US,D,20250819,000000,240,242.83,239.49,241.28,3328305,0
+IBM.US,D,20250820,000000,242.25,242.88,240.34,242.55,3240064,0
+IBM.US,D,20250821,000000,242.21,242.5,238.65,239.4,2991902,0
+IBM.US,D,20250822,000000,240.74,243.68,240.22,242.09,3134882,0
+IBM.US,D,20250825,000000,242.565,242.565,239.43,239.43,3513327,0
+IBM.US,D,20250826,000000,241.39,244.98,240.38,242.63,5386582,0
+IBM.US,D,20250827,000000,242.75,245.96,242,244.84,3698372,0
+IBM.US,D,20250828,000000,245.395,245.88,243.36,245.73,2820817,0
+IBM.US,D,20250829,000000,245.345,245.4599,241.72,243.49,2967558,0
+IBM.US,D,20250902,000000,240.9,241.55,238.25,241.5,3469501,0
+IBM.US,D,20250903,000000,240.02,244.25,239.41,244.1,3163225,0
+IBM.US,D,20250904,000000,244.95,249.28,242.85,247.18,4765087,0
+IBM.US,D,20250905,000000,248,249.03,245.45,248.53,3147478,0
+IBM.US,D,20250908,000000,249.015,257.15,247.02,256.09,6940270,0
+IBM.US,D,20250909,000000,256.4,260.66,254.88,259.11,4931105,0
+IBM.US,D,20250910,000000,259.65,260.08,254.56,256.88,5185420,0
+IBM.US,D,20250911,000000,257.56,258.545,255.655,257.01,3576048,0
+IBM.US,D,20250912,000000,256.8,257.25,252.425,253.44,3433300,0
+IBM.US,D,20250915,000000,254.02,259.05,254,256.24,4028365,0
+IBM.US,D,20250916,000000,256.26,258,254.41,257.52,2719918,0
+IBM.US,D,20250917,000000,257.495,260.9644,257.01,259.08,3974785,0
+IBM.US,D,20250918,000000,258.94,265.23,256.8004,265,4988421,0
+IBM.US,D,20250919,000000,266.05,267.87,263.64,266.4,9858112,0
+IBM.US,D,20250922,000000,266.475,272.31,266,271.37,5030540,0
+IBM.US,D,20250923,000000,272.7,273.2962,269.265,272.24,5394121,0
+IBM.US,D,20250924,000000,272.4,273.6499,267.3,267.53,3159924,0
+IBM.US,D,20250925,000000,272.935,284.23,271.148,281.44,11506192,0
+IBM.US,D,20250926,000000,280.695,288.85,280.11,284.31,9063938,0
+IBM.US,D,20250929,000000,285.95,286,279.66,279.8,6022125,0
+IBM.US,D,20250930,000000,281.005,286.025,280.52,282.16,5926924,0
+IBM.US,D,20251001,000000,280.54,286.59,280.15,286.49,4381338,0
+IBM.US,D,20251002,000000,285.79,288.54,282.79,286.72,3814232,0
+IBM.US,D,20251003,000000,287.55,293.32,287.3,288.37,4375082,0
+IBM.US,D,20251006,000000,288.675,291.45,287.8,289.42,2881947,0
+IBM.US,D,20251007,000000,295.515,301.0425,293.285,293.87,7190126,0
+IBM.US,D,20251008,000000,294,294.2,286.473,289.46,5297030,0
+IBM.US,D,20251009,000000,289.82,290.13,283.32,288.23,4912375,0
+IBM.US,D,20251010,000000,288.97,290.385,277.5,277.82,4508506,0
+IBM.US,D,20251013,000000,279.8,282.4399,274.64,277.22,4333836,0
+IBM.US,D,20251014,000000,275.52,277.53,272.5469,276.15,3058149,0
+IBM.US,D,20251015,000000,278.4,285.45,277,280.75,3346753,0
+IBM.US,D,20251016,000000,281,282.56,275.6,275.97,2956923,0
+IBM.US,D,20251017,000000,276.15,283.4,275.35,281.28,5309565,0
+IBM.US,D,20251020,000000,281.25,285.5,280.96,283.65,3494336,0
+IBM.US,D,20251021,000000,283.31,285.31,281.6,282.05,4080981,0
+IBM.US,D,20251022,000000,281.99,289.17,281.35,287.51,10538480,0
+IBM.US,D,20251023,000000,264.95,285.5791,263.5623,285,16676394,0
+IBM.US,D,20251024,000000,283.77,310.75,282.21,307.46,16914243,0
+IBM.US,D,20251027,000000,307.8,313.5,302.88,313.09,9868151,0
+IBM.US,D,20251028,000000,312.22,319.35,311.41,312.57,6044770,0
+IBM.US,D,20251029,000000,312.79,314.33,307.52,308.21,4135948,0
+IBM.US,D,20251030,000000,306.52,313.75,305.02,310.06,4694275,0
+IBM.US,D,20251031,000000,312,313.5,301.63,307.41,7697499,0
+IBM.US,D,20251103,000000,308,312.1411,304.23,304.73,4957958,0
+IBM.US,D,20251104,000000,300.01,303.17,296,300.85,5677330,0
+IBM.US,D,20251105,000000,301,307.2,299.71,306.77,4650368,0
+IBM.US,D,20251106,000000,306.53,315.44,301.09,312.42,6818521,0
+IBM.US,D,20251107,000000,310,310,302.6301,306.38,5070773,0
+IBM.US,D,20251110,000000,306.82,309.94,304.23,309.13,2975188,0
+IBM.US,D,20251111,000000,309,317.91,308.43,313.72,4381913,0
+IBM.US,D,20251112,000000,319.89,324.9,314.5324,314.98,6042686,0
+IBM.US,D,20251113,000000,312.56,314.6,303.68,304.86,5310150,0
+IBM.US,D,20251114,000000,300,307.72,297.59,305.69,3592455,0
+IBM.US,D,20251117,000000,305.59,306,296.51,297.17,3909741,0
+IBM.US,D,20251118,000000,296.52,297,289.92,289.95,4861928,0
+IBM.US,D,20251119,000000,290.5,291.1099,288.07,288.53,3595912,0
+IBM.US,D,20251120,000000,294.64,300.71,290.16,290.4,5597028,0
+IBM.US,D,20251121,000000,293,300.48,291.89,297.44,5710903,0
+IBM.US,D,20251124,000000,299.18,307.18,297.51,304.12,6050640,0
+IBM.US,D,20251125,000000,304.125,306,297.06,304.48,2825322,0
+IBM.US,D,20251126,000000,305.18,306.6,301.64,303.21,2196446,0
+IBM.US,D,20251128,000000,304,309.18,303.6,308.58,1689031,0
+IBM.US,D,20251201,000000,306.505,307.12,302.8,305.67,3166555,0
+IBM.US,D,20251202,000000,307,310.4675,301.57,301.78,4261100,0
+IBM.US,D,20251203,000000,302.81,303.97,298.905,302.62,3953390,0
+IBM.US,D,20251204,000000,302.875,309.61,302.54,307.99,2962463,0
+IBM.US,D,20251205,000000,308.59,311.83,307.18,307.94,2344667,0
+IBM.US,D,20251208,000000,309.62,315.3454,307.95,309.18,3630157,0
+IBM.US,D,20251209,000000,309.535,313.97,308.75,310.48,2935669,0
+IBM.US,D,20251210,000000,310.48,314.69,306.6513,312.67,3411524,0
+IBM.US,D,20251211,000000,312.095,313.44,308.4,310.74,2755749,0
+IBM.US,D,20251212,000000,310.42,311.05,303.33,309.24,2953374,0
+IBM.US,D,20251215,000000,308.985,311.3629,306.35,308.66,3566732,0
+IBM.US,D,20251216,000000,307.315,307.38,300.42,303.18,3366878,0
+IBM.US,D,20251217,000000,303.62,306.25,303.08,303.32,3130954,0
+IBM.US,D,20251218,000000,303.165,304.45,295.7,300.45,5411669,0
+IBM.US,D,20251219,000000,300.22,306.86,299.1,300.98,11031341,0
+IBM.US,D,20251222,000000,300.99,303.18,298.32,302.79,2612100,0
+IBM.US,D,20251223,000000,301.65,305.13,300.65,303.78,2923037,0
+IBM.US,D,20251224,000000,303.76,305.15,302.3,304.56,1210642,0
+IBM.US,D,20251226,000000,304.54,305.75,303.665,305.09,2814732,0
+IBM.US,D,20251229,000000,304.62,310,303.75,305.74,4664711,0
+IBM.US,D,20251230,000000,305.66,306.235,302,302.05,1883651,0
+IBM.US,D,20251231,000000,301.85,301.85,295.87,296.21,3430133,0
+IBM.US,D,20260102,000000,297.45,297.5699,289,291.5,4662804,0
+IBM.US,D,20260105,000000,295.77,299.19,294.25,294.97,4189960,0
+IBM.US,D,20260106,000000,295,303.04,294.42,302.47,4147315,0
+IBM.US,D,20260107,000000,302.39,304.31,296.345,296.73,2833274,0
+IBM.US,D,20260108,000000,295.5,303.67,295,302.72,3343273,0
+IBM.US,D,20260109,000000,302.7,307,302,304.22,2718828,0
+IBM.US,D,20260112,000000,302.05,312.33,299.96,312.18,3895197,0
+IBM.US,D,20260113,000000,311.235,312.81,301.87,303.16,4507760,0
+IBM.US,D,20260114,000000,303.5,309.19,301.5,309.03,3779045,0
+IBM.US,D,20260115,000000,309.34,311.88,297.04,297.95,4932480,0
+IBM.US,D,20260116,000000,301,307.45,300.78,305.67,6199635,0
+IBM.US,D,20260120,000000,301.6,301.6,290.16,291.35,7275490,0
+IBM.US,D,20260121,000000,292.76,297.67,292.51,297.54,5185023,0
+IBM.US,D,20260122,000000,299.195,300.925,293.5321,294.67,3670152,0
+IBM.US,D,20260123,000000,294.06,294.335,289.79,292.44,3298424,0
+IBM.US,D,20260126,000000,293.25,296.815,293.14,296.33,3726890,0
+IBM.US,D,20260127,000000,296.94,297.33,293.27,293.86,2954936,0
+IBM.US,D,20260128,000000,294.17,295.95,291.2601,294.16,5790347,0
+IBM.US,D,20260129,000000,317.86,319.9,303.47,309.24,10124929,0
+IBM.US,D,20260130,000000,307.5,307.783,299.73,306.7,5940669,0
+IBM.US,D,20260202,000000,307.77,316.64,306.41,314.73,4581189,0
+IBM.US,D,20260203,000000,312.4,312.975,283.85,294.31,11466529,0
+IBM.US,D,20260204,000000,291.41,291.41,278.96,289.05,8708033,0
+IBM.US,D,20260205,000000,286.1,291.81,285.1,289.89,5532797,0
+IBM.US,D,20260206,000000,293.18,299.89,290.657,298.93,3744313,0
+IBM.US,D,20260209,000000,295.91,297.72,291.42,296.34,4627815,0
+IBM.US,D,20260210,000000,294.99,297.61,290.33,291.76,3837343,0
+IBM.US,D,20260211,000000,292.3,293.5,272.3601,272.81,7628244,0
+IBM.US,D,20260212,000000,270.3,271.3,257.22,259.52,12565380,0
+IBM.US,D,20260213,000000,259.99,264.66,256.64,262.38,6842620,0
+IBM.US,D,20260217,000000,259.2,260.7,254.65,258.31,4929733,0
+IBM.US,D,20260218,000000,258.64,261.11,256.28,260.79,3947218,0
diff --git a/daily/us/nyse stocks/1/invg.us.txt b/daily/us/nyse stocks/1/invg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e18589e244fa4cd3db36dd21736935c8ea573a0f
--- /dev/null
+++ b/daily/us/nyse stocks/1/invg.us.txt	
@@ -0,0 +1,149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INVG.US,D,20250613,000000,25.173,25.2,25.14,25.173,3886,0
+INVG.US,D,20250616,000000,25.225,25.225,25.16,25.16,20054,0
+INVG.US,D,20250617,000000,25.165,25.23,25.16,25.23,8549,0
+INVG.US,D,20250618,000000,25.29,25.31,25.21,25.25,11880,0
+INVG.US,D,20250620,000000,25.26,25.27,25.26,25.27,3718,0
+INVG.US,D,20250623,000000,25.35,25.35,25.32,25.3213,3674,0
+INVG.US,D,20250624,000000,25.37,25.42,25.37,25.42,3666,0
+INVG.US,D,20250625,000000,25.369,25.4,25.369,25.4,5791,0
+INVG.US,D,20250626,000000,25.46,25.49,25.45,25.49,15403,0
+INVG.US,D,20250627,000000,25.44,25.51,25.41,25.44,6715,0
+INVG.US,D,20250630,000000,25.505,25.56,25.5,25.56,1592,0
+INVG.US,D,20250701,000000,25.4646,25.51,25.4335,25.51,6678,0
+INVG.US,D,20250702,000000,25.43,25.4761,25.42,25.4761,2137,0
+INVG.US,D,20250703,000000,25.46,25.47,25.46,25.47,420,0
+INVG.US,D,20250707,000000,25.4,25.4,25.35,25.355,5317,0
+INVG.US,D,20250708,000000,25.27,25.27,25.27,25.27,3124,0
+INVG.US,D,20250709,000000,25.32,25.39,25.31,25.39,1596,0
+INVG.US,D,20250710,000000,25.37,25.41,25.3536,25.41,2375,0
+INVG.US,D,20250711,000000,25.3,25.31,25.29,25.295,17273,0
+INVG.US,D,20250714,000000,25.28,25.28,25.25,25.2749,2781,0
+INVG.US,D,20250715,000000,25.29,25.29,25.225,25.225,620,0
+INVG.US,D,20250716,000000,25.225,25.26,25.16,25.24,2428,0
+INVG.US,D,20250717,000000,25.29,25.29,25.285,25.29,759,0
+INVG.US,D,20250718,000000,25.33,25.34,25.327,25.33,5190,0
+INVG.US,D,20250721,000000,25.44,25.44,25.41,25.41,645,0
+INVG.US,D,20250722,000000,25.45,25.4656,25.45,25.4551,511,0
+INVG.US,D,20250723,000000,25.43,25.43,25.4276,25.4276,247,0
+INVG.US,D,20250725,000000,25.48,25.48,25.48,25.48,1478,0
+INVG.US,D,20250728,000000,25.4353,25.44,25.435,25.435,954,0
+INVG.US,D,20250729,000000,25.56,25.56,25.56,25.56,342,0
+INVG.US,D,20250801,000000,25.56,25.6,25.56,25.6,425,0
+INVG.US,D,20250805,000000,25.62,25.6208,25.62,25.6208,233,0
+INVG.US,D,20250806,000000,25.63,25.63,25.63,25.63,363,0
+INVG.US,D,20250807,000000,25.61,25.61,25.61,25.61,286,0
+INVG.US,D,20250808,000000,25.57,25.57,25.5103,25.54,1371,0
+INVG.US,D,20250811,000000,25.57,25.57,25.5651,25.5651,455,0
+INVG.US,D,20250813,000000,25.67,25.69,25.67,25.6792,2420,0
+INVG.US,D,20250814,000000,25.64,25.85,25.61,25.63,6196,0
+INVG.US,D,20250815,000000,25.62,25.62,25.58,25.61,5287,0
+INVG.US,D,20250818,000000,25.56,25.56,25.54,25.5524,2896,0
+INVG.US,D,20250819,000000,25.61,25.61,25.606,25.606,201,0
+INVG.US,D,20250820,000000,25.59,25.605,25.59,25.605,229,0
+INVG.US,D,20250821,000000,25.5444,25.55,25.51,25.5288,2551,0
+INVG.US,D,20250826,000000,25.6395,25.6649,25.6395,25.6649,200,0
+INVG.US,D,20250827,000000,25.68,25.684,25.68,25.684,635,0
+INVG.US,D,20250829,000000,25.55,25.55,25.52,25.5297,701,0
+INVG.US,D,20250903,000000,25.6,25.6,25.5749,25.5749,151,0
+INVG.US,D,20250908,000000,25.94,25.94,25.94,25.94,334,0
+INVG.US,D,20250909,000000,25.89,25.92,25.8869,25.8869,2302,0
+INVG.US,D,20250911,000000,26.02,26.0467,26.0199,26.0467,247,0
+INVG.US,D,20250912,000000,25.974,26.0109,25.974,26.0109,313,0
+INVG.US,D,20250915,000000,26.08,26.09,26.0696,26.0696,1083,0
+INVG.US,D,20250917,000000,26.03,26.03,26.0266,26.0266,149,0
+INVG.US,D,20250918,000000,25.99,26.01,25.99,25.99,110324,0
+INVG.US,D,20250919,000000,25.97,26,25.93,25.9937,6024,0
+INVG.US,D,20250922,000000,25.9456,25.95,25.9456,25.9498,22284,0
+INVG.US,D,20250923,000000,25.98,25.98,25.975,25.975,3444,0
+INVG.US,D,20250924,000000,25.91,25.91,25.8929,25.8929,384,0
+INVG.US,D,20250925,000000,25.83,25.8454,25.82,25.8454,28400,0
+INVG.US,D,20250926,000000,25.85,25.89,25.85,25.8765,20911,0
+INVG.US,D,20250929,000000,25.97,25.97,25.968,25.968,6820,0
+INVG.US,D,20250930,000000,25.86,25.86,25.8568,25.8568,14552,0
+INVG.US,D,20251001,000000,25.95,25.95,25.91,25.9445,12825,0
+INVG.US,D,20251002,000000,25.95,25.99,25.95,25.9811,104499,0
+INVG.US,D,20251003,000000,25.99,25.99,25.9486,25.9486,12409,0
+INVG.US,D,20251006,000000,25.915,25.915,25.895,25.895,7411,0
+INVG.US,D,20251007,000000,25.92,25.93,25.92,25.9249,7376,0
+INVG.US,D,20251008,000000,25.9,25.908,25.9,25.908,1425,0
+INVG.US,D,20251009,000000,25.86,25.86,25.8467,25.8467,13898,0
+INVG.US,D,20251010,000000,25.93,25.93,25.9093,25.9093,39026,0
+INVG.US,D,20251013,000000,26,26,25.9626,25.9626,328,0
+INVG.US,D,20251014,000000,26.06,26.06,26.03,26.0389,4163,0
+INVG.US,D,20251015,000000,26.05,26.05,26.0452,26.0452,5271,0
+INVG.US,D,20251016,000000,26.12,26.12,26.1117,26.1117,9230,0
+INVG.US,D,20251017,000000,26.09,26.09,26.0763,26.0763,2041,0
+INVG.US,D,20251020,000000,26.1295,26.14,26.1295,26.1381,9917,0
+INVG.US,D,20251021,000000,26.1768,26.1768,26.1501,26.1504,1001,0
+INVG.US,D,20251022,000000,26.14,26.17,26.14,26.16,12979,0
+INVG.US,D,20251024,000000,26.175,26.1926,26.175,26.1926,2145,0
+INVG.US,D,20251027,000000,26.23,26.24,26.22,26.2294,7054,0
+INVG.US,D,20251028,000000,26.2099,26.24,26.19,26.2349,21893,0
+INVG.US,D,20251029,000000,26.21,26.2101,26.1124,26.1124,771,0
+INVG.US,D,20251030,000000,26.04,26.04,25.9959,25.9959,619,0
+INVG.US,D,20251031,000000,25.85,25.856,25.84,25.84,3114,0
+INVG.US,D,20251103,000000,25.772,25.782,25.75,25.7581,157376,0
+INVG.US,D,20251104,000000,25.82,25.82,25.8,25.8,639,0
+INVG.US,D,20251105,000000,25.73,25.7419,25.73,25.7419,4487,0
+INVG.US,D,20251106,000000,25.85,25.85,25.83,25.8378,14880,0
+INVG.US,D,20251107,000000,25.7945,25.7945,25.79,25.7925,1549,0
+INVG.US,D,20251110,000000,25.83,25.83,25.8001,25.805,10791,0
+INVG.US,D,20251111,000000,25.86,25.8949,25.86,25.8949,1875,0
+INVG.US,D,20251112,000000,25.86,25.86,25.85,25.86,1048,0
+INVG.US,D,20251113,000000,25.8199,25.8199,25.8,25.8,949,0
+INVG.US,D,20251114,000000,25.75,25.76,25.7179,25.7179,9430,0
+INVG.US,D,20251118,000000,25.725,25.77,25.72,25.74,1528,0
+INVG.US,D,20251119,000000,25.76,25.77,25.73,25.7348,11424,0
+INVG.US,D,20251120,000000,25.8,25.8,25.75,25.7633,390,0
+INVG.US,D,20251121,000000,25.77,25.8307,25.77,25.8307,374,0
+INVG.US,D,20251124,000000,25.87,25.915,25.87,25.915,285,0
+INVG.US,D,20251125,000000,25.95,26.04,25.95,25.9993,5656,0
+INVG.US,D,20251126,000000,25.98,26.07,25.98,26.07,588,0
+INVG.US,D,20251128,000000,25.93,25.9578,25.93,25.9578,197,0
+INVG.US,D,20251202,000000,25.83,25.8722,25.83,25.8722,579,0
+INVG.US,D,20251203,000000,25.9197,25.95,25.89,25.925,15206,0
+INVG.US,D,20251204,000000,25.88,25.88,25.8775,25.8775,681,0
+INVG.US,D,20251205,000000,25.8553,25.8553,25.855,25.855,160,0
+INVG.US,D,20251208,000000,25.78,25.8231,25.78,25.8231,390,0
+INVG.US,D,20251209,000000,25.79,25.8,25.7806,25.7881,6211,0
+INVG.US,D,20251211,000000,25.8726,25.8726,25.8613,25.8613,168,0
+INVG.US,D,20251215,000000,25.74,25.7525,25.74,25.7525,257,0
+INVG.US,D,20251216,000000,25.767,25.8001,25.767,25.8001,20787,0
+INVG.US,D,20251217,000000,25.78,25.795,25.78,25.795,151,0
+INVG.US,D,20251218,000000,25.85,25.866,25.85,25.866,637,0
+INVG.US,D,20251219,000000,25.84,25.84,25.8155,25.8155,1114,0
+INVG.US,D,20251222,000000,25.81,25.82,25.81,25.8136,1109,0
+INVG.US,D,20251223,000000,25.78,25.83,25.78,25.83,1365,0
+INVG.US,D,20251224,000000,25.87,25.915,25.87,25.915,150,0
+INVG.US,D,20251226,000000,25.94,25.94,25.9,25.9227,1944,0
+INVG.US,D,20251229,000000,25.93,25.9594,25.93,25.95,1256,0
+INVG.US,D,20251230,000000,25.75,25.75,25.7438,25.7438,824,0
+INVG.US,D,20251231,000000,25.74,25.74,25.665,25.665,450,0
+INVG.US,D,20260102,000000,25.66,25.66,25.66,25.66,373,0
+INVG.US,D,20260105,000000,25.71,25.7121,25.7,25.7121,1793,0
+INVG.US,D,20260107,000000,25.76,25.76,25.7377,25.7377,315,0
+INVG.US,D,20260108,000000,25.68,25.6816,25.68,25.6816,1348,0
+INVG.US,D,20260109,000000,25.74,25.7494,25.74,25.7494,10048,0
+INVG.US,D,20260112,000000,25.71,25.7241,25.71,25.7241,1029,0
+INVG.US,D,20260113,000000,25.77,25.78,25.77,25.7777,1178,0
+INVG.US,D,20260114,000000,25.831,25.84,25.831,25.8378,2598,0
+INVG.US,D,20260115,000000,25.83,25.85,25.79,25.79,4552,0
+INVG.US,D,20260116,000000,25.79,25.79,25.74,25.7533,1060,0
+INVG.US,D,20260120,000000,25.665,25.6651,25.629,25.629,1862,0
+INVG.US,D,20260122,000000,25.81,25.81,25.7935,25.7935,24293,0
+INVG.US,D,20260123,000000,25.79,25.8055,25.79,25.8055,78026,0
+INVG.US,D,20260126,000000,25.85,25.85,25.8241,25.8241,843,0
+INVG.US,D,20260127,000000,25.815,25.815,25.805,25.8057,1789,0
+INVG.US,D,20260128,000000,25.785,25.81,25.785,25.7852,3190,0
+INVG.US,D,20260129,000000,25.74,25.81,25.74,25.81,3396,0
+INVG.US,D,20260130,000000,25.725,25.725,25.7244,25.7244,337,0
+INVG.US,D,20260204,000000,25.6635,25.6799,25.6635,25.6658,259,0
+INVG.US,D,20260206,000000,25.76,25.7741,25.74,25.7741,577,0
+INVG.US,D,20260209,000000,25.78,25.79,25.78,25.786,3434,0
+INVG.US,D,20260210,000000,25.835,25.85,25.8297,25.8297,3459,0
+INVG.US,D,20260211,000000,25.85,25.85,25.8081,25.8081,5390,0
+INVG.US,D,20260212,000000,25.87,25.92,25.86,25.91,19280,0
+INVG.US,D,20260213,000000,25.96,25.96,25.96,25.96,342,0
+INVG.US,D,20260217,000000,25.96,25.98,25.96,25.98,623,0
+INVG.US,D,20260218,000000,25.97,25.97,25.96,25.96,846,0
diff --git a/daily/us/nyse stocks/1/jacs.us.txt b/daily/us/nyse stocks/1/jacs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..20f420ee7c9bdd6b5ff4b389f3c3b3517554c1d9
--- /dev/null
+++ b/daily/us/nyse stocks/1/jacs.us.txt	
@@ -0,0 +1,197 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JACS.US,D,20250203,000000,10,10,9.95,10,518,0
+JACS.US,D,20250204,000000,9.98,9.98,9.97,9.98,129764,0
+JACS.US,D,20250205,000000,9.97,10.4101,9.97,9.99,217804,0
+JACS.US,D,20250206,000000,10.01,10.01,9.99,10,301159,0
+JACS.US,D,20250207,000000,9.998,10.02,9.99,10,2342,0
+JACS.US,D,20250210,000000,10,10.03,10,10.0162,88325,0
+JACS.US,D,20250211,000000,10.02,10.02,10,10.0023,201319,0
+JACS.US,D,20250212,000000,10.02,10.03,10.01,10.01,560452,0
+JACS.US,D,20250213,000000,10.02,10.02,10.01,10.02,321024,0
+JACS.US,D,20250214,000000,10.01,10.02,10.01,10.01,171625,0
+JACS.US,D,20250218,000000,10.02,10.03,10.02,10.03,384967,0
+JACS.US,D,20250219,000000,10.08,10.08,10.02,10.03,4731,0
+JACS.US,D,20250220,000000,10.03,10.03,10.02,10.03,207,0
+JACS.US,D,20250225,000000,10.04,10.04,10.04,10.04,197,0
+JACS.US,D,20250226,000000,10.03,10.04,10.03,10.03,2638,0
+JACS.US,D,20250227,000000,10.03,10.04,10.03,10.03,18410,0
+JACS.US,D,20250228,000000,10.03,10.03,10.03,10.03,4705,0
+JACS.US,D,20250303,000000,10.03,10.03,10.03,10.03,28794,0
+JACS.US,D,20250304,000000,10.03,10.04,10.03,10.04,2073,0
+JACS.US,D,20250305,000000,10.035,10.04,10.03,10.03,63527,0
+JACS.US,D,20250306,000000,10.04,10.04,10.03,10.03,67240,0
+JACS.US,D,20250310,000000,10.04,10.045,10.03,10.03,355850,0
+JACS.US,D,20250311,000000,10.04,10.06,10.03,10.03,549567,0
+JACS.US,D,20250312,000000,10.04,10.05,10.03,10.05,194016,0
+JACS.US,D,20250313,000000,10.04,10.05,10.04,10.04,72990,0
+JACS.US,D,20250314,000000,10.045,10.05,10.04,10.05,2377,0
+JACS.US,D,20250317,000000,10.05,10.05,10.04,10.04,111514,0
+JACS.US,D,20250318,000000,10.045,10.05,10.045,10.05,51837,0
+JACS.US,D,20250319,000000,10.04,10.05,10.04,10.045,7405,0
+JACS.US,D,20250320,000000,10.05,10.05,10.045,10.05,53733,0
+JACS.US,D,20250321,000000,10.04,10.04,10.04,10.04,330,0
+JACS.US,D,20250324,000000,10.05,10.05,10.05,10.05,16037,0
+JACS.US,D,20250325,000000,10.05,10.05,10.05,10.05,32202,0
+JACS.US,D,20250326,000000,10.05,10.08,10.05,10.07,45940,0
+JACS.US,D,20250327,000000,10.06,10.08,10.06,10.07,26205,0
+JACS.US,D,20250328,000000,10.07,10.07,10.06,10.07,15369,0
+JACS.US,D,20250401,000000,10.078,10.078,10.06,10.06,5384,0
+JACS.US,D,20250402,000000,10.07,10.09,10.07,10.07,2800,0
+JACS.US,D,20250403,000000,10.06,10.07,10.06,10.07,3493,0
+JACS.US,D,20250404,000000,10.0618,10.07,10.06,10.07,352720,0
+JACS.US,D,20250407,000000,10.07,10.07,10.05,10.06,234599,0
+JACS.US,D,20250408,000000,10.06,10.06,10.05,10.055,188495,0
+JACS.US,D,20250409,000000,10.05,10.07,10.05,10.065,213145,0
+JACS.US,D,20250410,000000,10.06,10.07,10.06,10.07,201489,0
+JACS.US,D,20250411,000000,10.0621,10.07,10.06,10.07,137486,0
+JACS.US,D,20250414,000000,10.06,10.08,10.06,10.08,370898,0
+JACS.US,D,20250415,000000,10.07,10.07,10.07,10.07,3877,0
+JACS.US,D,20250416,000000,10.07,10.08,10.07,10.08,35939,0
+JACS.US,D,20250417,000000,10.4,10.41,10.07,10.15,10722,0
+JACS.US,D,20250421,000000,10.09,10.09,10.08,10.09,14856,0
+JACS.US,D,20250422,000000,10.11,10.11,10.08,10.1,2053,0
+JACS.US,D,20250423,000000,10.09,10.09,10.085,10.09,51280,0
+JACS.US,D,20250424,000000,10.09,10.094,10.09,10.094,4010,0
+JACS.US,D,20250425,000000,10.09,10.11,10.09,10.11,125884,0
+JACS.US,D,20250429,000000,10.12,10.12,10.12,10.12,152,0
+JACS.US,D,20250430,000000,10.146,10.15,10.146,10.15,157034,0
+JACS.US,D,20250501,000000,10.17,10.18,10.15,10.18,220908,0
+JACS.US,D,20250502,000000,10.19,10.2,10.19,10.2,1351,0
+JACS.US,D,20250506,000000,10.2,10.2,10.12,10.17,684998,0
+JACS.US,D,20250507,000000,10.33,10.33,10.17,10.19,2484,0
+JACS.US,D,20250508,000000,10.2,10.2,10.18,10.2,290099,0
+JACS.US,D,20250509,000000,10.18,10.19,10.18,10.19,425,0
+JACS.US,D,20250512,000000,10.21,10.22,10.21,10.21,3097,0
+JACS.US,D,20250514,000000,10.195,10.2,10.195,10.2,705,0
+JACS.US,D,20250515,000000,10.2,10.2,10.19,10.19,67842,0
+JACS.US,D,20250516,000000,10.2,10.2,10.2,10.2,383244,0
+JACS.US,D,20250519,000000,10.2,10.2,10.18,10.19,1305835,0
+JACS.US,D,20250520,000000,10.19,10.21,10.19,10.21,471987,0
+JACS.US,D,20250521,000000,10.2,10.22,10.2,10.2,1288793,0
+JACS.US,D,20250522,000000,10.2,10.2,10.2,10.2,424,0
+JACS.US,D,20250523,000000,10.21,10.21,10.21,10.21,600,0
+JACS.US,D,20250527,000000,10.215,10.22,10.2,10.2,3150,0
+JACS.US,D,20250528,000000,10.21,10.21,10.21,10.21,644913,0
+JACS.US,D,20250529,000000,10.22,10.225,10.22,10.22,209449,0
+JACS.US,D,20250530,000000,10.22,10.225,10.2062,10.22,67601,0
+JACS.US,D,20250602,000000,10.25,10.25,10.23,10.23,50801,0
+JACS.US,D,20250603,000000,10.23,10.255,10.23,10.255,271611,0
+JACS.US,D,20250604,000000,10.26,10.27,10.26,10.27,226755,0
+JACS.US,D,20250605,000000,10.27,10.27,10.26,10.26,628513,0
+JACS.US,D,20250606,000000,10.265,10.265,10.26,10.26,255500,0
+JACS.US,D,20250609,000000,10.26,10.26,10.26,10.26,199037,0
+JACS.US,D,20250611,000000,10.27,10.2711,10.27,10.2711,11925,0
+JACS.US,D,20250612,000000,10.28,10.3,10.27,10.3,236328,0
+JACS.US,D,20250613,000000,10.3,10.3,10.3,10.3,2511,0
+JACS.US,D,20250616,000000,10.28,10.3,10.26,10.3,13255,0
+JACS.US,D,20250617,000000,10.295,10.32,10.29,10.32,2260,0
+JACS.US,D,20250618,000000,10.29,10.295,10.19,10.25,34492,0
+JACS.US,D,20250620,000000,10.28,10.3,10.28,10.3,10738,0
+JACS.US,D,20250623,000000,10.28,10.28,10.28,10.28,629,0
+JACS.US,D,20250624,000000,10.2899,10.29,10.28,10.28,1709,0
+JACS.US,D,20250625,000000,10.27,10.27,10.08,10.08,15135,0
+JACS.US,D,20250626,000000,10.27,10.32,10.25,10.32,343717,0
+JACS.US,D,20250627,000000,10.32,10.32,10.08,10.08,4822,0
+JACS.US,D,20250630,000000,10.3,10.31,10.29,10.3,6004,0
+JACS.US,D,20250701,000000,10.32,10.32,10.31,10.31,658,0
+JACS.US,D,20250702,000000,10.3,10.33,10.3,10.33,241701,0
+JACS.US,D,20250703,000000,10.31,10.31,10.305,10.31,9458,0
+JACS.US,D,20250707,000000,10.33,10.33,10.33,10.33,9161,0
+JACS.US,D,20250708,000000,10.34,10.34,10.34,10.34,251,0
+JACS.US,D,20250709,000000,10.34,10.34,10.3,10.3,21836,0
+JACS.US,D,20250710,000000,10.3273,10.35,10.3273,10.35,1318,0
+JACS.US,D,20250711,000000,10.34,10.34,10.31,10.34,515325,0
+JACS.US,D,20250714,000000,10.33,10.33,10.33,10.33,117407,0
+JACS.US,D,20250715,000000,10.34,10.34,10.34,10.34,134,0
+JACS.US,D,20250716,000000,10.34,10.34,10.33,10.33,1027,0
+JACS.US,D,20250717,000000,10.35,10.35,10.35,10.35,351,0
+JACS.US,D,20250718,000000,10.33,10.34,10.33,10.34,13466,0
+JACS.US,D,20250721,000000,10.335,10.335,10.29,10.29,9474,0
+JACS.US,D,20250722,000000,10.37,10.37,10.37,10.37,321,0
+JACS.US,D,20250723,000000,10.335,10.335,10.33,10.33,5006,0
+JACS.US,D,20250725,000000,10.33,10.33,10.33,10.33,852,0
+JACS.US,D,20250731,000000,10.345,10.35,10.345,10.35,5015,0
+JACS.US,D,20250801,000000,10.33,10.33,10.33,10.33,2300,0
+JACS.US,D,20250804,000000,10.33,10.33,10.33,10.33,41469,0
+JACS.US,D,20250805,000000,10.35,10.35,10.35,10.35,1234,0
+JACS.US,D,20250806,000000,10.35,10.355,10.34,10.34,55918,0
+JACS.US,D,20250807,000000,10.34,10.35,10.34,10.34,15006,0
+JACS.US,D,20250808,000000,10.34,10.34,10.33,10.33,85107,0
+JACS.US,D,20250812,000000,10.3,10.33,10.25,10.25,18143,0
+JACS.US,D,20250813,000000,10.34,10.34,10.3,10.3,109865,0
+JACS.US,D,20250814,000000,10.31,10.33,10.31,10.3279,15182,0
+JACS.US,D,20250815,000000,10.3205,10.3205,10.31,10.32,4801,0
+JACS.US,D,20250818,000000,10.32,10.325,10.32,10.325,1947,0
+JACS.US,D,20250819,000000,10.34,10.355,10.33,10.34,746840,0
+JACS.US,D,20250820,000000,10.34,10.36,10.34,10.36,278,0
+JACS.US,D,20250821,000000,10.34,10.36,10.34,10.35,534,0
+JACS.US,D,20250822,000000,10.31,10.34,10.31,10.34,435,0
+JACS.US,D,20250827,000000,10.3,10.33,10.3,10.33,377,0
+JACS.US,D,20250828,000000,10.3388,10.3388,10.3388,10.3388,1794,0
+JACS.US,D,20250829,000000,10.36,10.36,10.33,10.35,2338,0
+JACS.US,D,20250909,000000,10.35,10.35,10.35,10.35,305852,0
+JACS.US,D,20250911,000000,10.36,10.36,10.35,10.36,530627,0
+JACS.US,D,20250918,000000,10.3578,10.3578,10.3578,10.3578,115,0
+JACS.US,D,20250919,000000,10.38,10.38,10.38,10.38,1014,0
+JACS.US,D,20250924,000000,10.4,10.4,10.38,10.38,291,0
+JACS.US,D,20250926,000000,10.39,10.39,10.39,10.39,900,0
+JACS.US,D,20250929,000000,10.36,10.36,10.36,10.36,340,0
+JACS.US,D,20250930,000000,10.33,10.38,10.33,10.38,26875,0
+JACS.US,D,20251003,000000,10.36,10.36,10.36,10.36,87630,0
+JACS.US,D,20251006,000000,10.38,10.39,10.38,10.39,1165,0
+JACS.US,D,20251007,000000,10.4,10.4,10.39,10.39,437,0
+JACS.US,D,20251008,000000,10.4,10.4,10.4,10.4,13991,0
+JACS.US,D,20251021,000000,10.3986,10.3986,10.38,10.38,4464,0
+JACS.US,D,20251022,000000,10.389,10.389,10.38,10.38,251,0
+JACS.US,D,20251023,000000,10.415,10.425,10.415,10.42,37145,0
+JACS.US,D,20251024,000000,10.44,10.45,10.44,10.44,211,0
+JACS.US,D,20251027,000000,10.44,10.45,10.42,10.42,6721,0
+JACS.US,D,20251028,000000,10.42,10.45,10.42,10.45,1318,0
+JACS.US,D,20251103,000000,10.42,10.45,10.42,10.42,679,0
+JACS.US,D,20251106,000000,10.435,10.45,10.435,10.435,262,0
+JACS.US,D,20251110,000000,10.42,10.42,10.415,10.415,376,0
+JACS.US,D,20251112,000000,10.41,10.41,10.41,10.41,203,0
+JACS.US,D,20251113,000000,10.42,10.42,10.41,10.41,41063,0
+JACS.US,D,20251114,000000,10.43,10.43,10.4,10.4,1427,0
+JACS.US,D,20251117,000000,10.43,10.43,10.43,10.43,623,0
+JACS.US,D,20251120,000000,10.45,10.45,10.45,10.45,4895,0
+JACS.US,D,20251121,000000,10.41,10.41,10.41,10.41,825,0
+JACS.US,D,20251125,000000,10.41,10.47,10.41,10.43,150261,0
+JACS.US,D,20251128,000000,10.41,10.41,10.41,10.41,247,0
+JACS.US,D,20251204,000000,10.45,10.45,10.45,10.45,25002,0
+JACS.US,D,20251209,000000,10.43,10.43,10.43,10.43,20140,0
+JACS.US,D,20251210,000000,10.44,10.44,10.44,10.44,20806,0
+JACS.US,D,20251211,000000,10.43,10.43,10.43,10.43,88678,0
+JACS.US,D,20251212,000000,10.43,10.43,10.43,10.43,19749,0
+JACS.US,D,20251215,000000,10.44,10.44,10.42,10.42,35205,0
+JACS.US,D,20251216,000000,10.42,10.42,10.42,10.42,749090,0
+JACS.US,D,20251217,000000,10.42,10.42,10.42,10.42,36891,0
+JACS.US,D,20251218,000000,10.41,10.41,10.41,10.41,1188,0
+JACS.US,D,20251219,000000,10.411,10.44,10.411,10.44,1055,0
+JACS.US,D,20251222,000000,10.425,10.44,10.42,10.44,57332,0
+JACS.US,D,20251223,000000,10.42,10.42,10.41,10.41,101098,0
+JACS.US,D,20251229,000000,10.42,10.425,10.42,10.425,547,0
+JACS.US,D,20251230,000000,10.43,10.43,10.43,10.43,25123,0
+JACS.US,D,20251231,000000,10.42,10.42,10.42,10.42,594,0
+JACS.US,D,20260102,000000,10.44,10.44,10.42,10.42,1544,0
+JACS.US,D,20260105,000000,10.42,10.43,10.42,10.43,185856,0
+JACS.US,D,20260107,000000,10.43,10.45,10.43,10.43,113761,0
+JACS.US,D,20260113,000000,10.45,10.45,10.45,10.45,378,0
+JACS.US,D,20260114,000000,10.47,10.47,10.47,10.47,3343,0
+JACS.US,D,20260116,000000,10.45,10.45,10.45,10.45,780,0
+JACS.US,D,20260120,000000,10.47,10.47,10.47,10.47,6676,0
+JACS.US,D,20260121,000000,10.5,10.5,10.43,10.5,200114,0
+JACS.US,D,20260122,000000,10.54,10.58,10.495,10.495,53358,0
+JACS.US,D,20260126,000000,10.47,10.47,10.47,10.47,15928,0
+JACS.US,D,20260127,000000,10.47,10.5,10.47,10.47,100104,0
+JACS.US,D,20260129,000000,10.48,10.5,10.47,10.48,105332,0
+JACS.US,D,20260130,000000,10.5,10.5,10.48,10.48,31212,0
+JACS.US,D,20260203,000000,10.5,10.5,10.49,10.49,605,0
+JACS.US,D,20260204,000000,10.48,10.48,10.48,10.48,140,0
+JACS.US,D,20260205,000000,10.48,10.48,10.48,10.48,50108,0
+JACS.US,D,20260206,000000,10.5,10.52,10.48,10.48,168264,0
+JACS.US,D,20260209,000000,10.48,10.51,10.48,10.51,51196,0
+JACS.US,D,20260211,000000,10.49,10.51,10.49,10.49,89327,0
+JACS.US,D,20260212,000000,10.51,10.51,10.49,10.49,4161,0
+JACS.US,D,20260213,000000,10.49,10.51,10.49,10.5,50403,0
+JACS.US,D,20260217,000000,10.51,10.51,10.51,10.51,613,0
diff --git a/daily/us/nyse stocks/1/jide.us.txt b/daily/us/nyse stocks/1/jide.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..15315114a708db2401a7aac21ac0efda03285a35
--- /dev/null
+++ b/daily/us/nyse stocks/1/jide.us.txt	
@@ -0,0 +1,11 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JIDE.US,D,20260129,000000,49.84,49.8991,49.8,49.871,2046,0
+JIDE.US,D,20260130,000000,49.51,49.7,49.31,49.3859,15266,0
+JIDE.US,D,20260202,000000,49.39,49.6725,49.39,49.6725,465,0
+JIDE.US,D,20260203,000000,49.75,49.9014,49.58,49.9014,10083,0
+JIDE.US,D,20260204,000000,49.87,49.8701,49.69,49.8046,552,0
+JIDE.US,D,20260205,000000,49.36,49.36,49.2949,49.2949,192,0
+JIDE.US,D,20260209,000000,50.95,51.31,50.95,51.2264,356,0
+JIDE.US,D,20260212,000000,51.22,51.22,51.0496,51.0496,809,0
+JIDE.US,D,20260213,000000,51.195,51.195,51.1564,51.1564,379,0
+JIDE.US,D,20260218,000000,51.5,51.5,51.5,51.5,447,0
diff --git a/daily/us/nyse stocks/1/joe.us.txt b/daily/us/nyse stocks/1/joe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a326fadab644e3ec46c96ec84c30c63270f4e97
--- /dev/null
+++ b/daily/us/nyse stocks/1/joe.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JOE.US,D,20050225,000000,70.9559,72.4799,70.937,72.3319,359025.47895961,0
+JOE.US,D,20050228,000000,71.7432,72.3319,70.0545,71.351,384480.6420747,0
+JOE.US,D,20050301,000000,71.7432,71.7918,70.7712,71.5843,417573.0592256,0
+JOE.US,D,20050302,000000,71.5843,71.6638,71.341,71.5446,422053.47414926,0
+JOE.US,D,20050303,000000,71.5257,72.0966,71.3213,71.5446,299968.21120454,0
+JOE.US,D,20050304,000000,71.6339,73.7059,71.5446,73.7059,423071.84183987,0
+JOE.US,D,20050307,000000,73.6582,74.5407,73.1767,74.2855,407491.11835982,0
+JOE.US,D,20050308,000000,74.4931,74.4931,72.9007,74.2955,398023.622886,0
+JOE.US,D,20050309,000000,73.8538,74.0901,72.5473,72.5771,618774.71375405,0
+JOE.US,D,20050310,000000,73.1172,73.1172,70.7117,71.351,405457.40484119,0
+JOE.US,D,20050311,000000,71.2121,71.8415,69.7388,70.6144,469501.75314641,0
+JOE.US,D,20050314,000000,70.258,70.8001,69.4449,70.8001,310149.87353557,0
+JOE.US,D,20050315,000000,71.3987,71.5169,70.4058,70.7614,791770.30292896,0
+JOE.US,D,20050316,000000,70.5151,70.5647,69.9254,70.1229,388451.3695093,0
+JOE.US,D,20050317,000000,69.8757,69.9055,68.7471,69.4349,497707.81849992,0
+JOE.US,D,20050318,000000,69.6792,69.6991,68.4045,68.4045,405353.65422583,0
+JOE.US,D,20050321,000000,63.9837,68.345,63.9837,68.0601,889621.23524229,0
+JOE.US,D,20050322,000000,67.7652,68.9933,67.3521,67.5884,1114445.7968727,0
+JOE.US,D,20050323,000000,67.1864,67.1864,66.3416,66.7644,711533.80761433,0
+JOE.US,D,20050324,000000,66.6363,68.4829,66.5471,67.7652,491293.41152288,0
+JOE.US,D,20050328,000000,67.6669,67.6669,65.4579,65.997,690762.53150351,0
+JOE.US,D,20050329,000000,65.7508,66.7644,65.6347,65.869,333162.36439575,0
+JOE.US,D,20050330,000000,65.309,66.4478,64.4752,66.0367,489968.82842382,0
+JOE.US,D,20050331,000000,65.8491,66.8806,65.8293,66.0963,321961.32708658,0
+JOE.US,D,20050401,000000,67.7155,67.7453,66.4875,66.7644,362589.26223297,0
+JOE.US,D,20050404,000000,66.6363,66.8508,65.8888,66.686,313002.51181431,0
+JOE.US,D,20050405,000000,66.3594,66.9889,66.1559,66.3891,210160.46980072,0
+JOE.US,D,20050406,000000,66.6363,67.1268,66.4278,66.6165,374298.97974367,0
+JOE.US,D,20050407,000000,66.3117,68.9247,66.2721,68.8364,437938.3984627,0
+JOE.US,D,20050408,000000,68.7868,68.7868,67.5686,67.8346,425413.78534201,0
+JOE.US,D,20050411,000000,67.8644,67.9131,67.2847,67.372,283981.55085079,0
+JOE.US,D,20050412,000000,67.6182,69.5343,67.0772,69.3764,333670.03730976,0
+JOE.US,D,20050413,000000,69.2275,69.2374,67.1268,67.4703,430505.62379506,0
+JOE.US,D,20050414,000000,67.4703,67.4803,64.7591,65.6049,535483.11536758,0
+JOE.US,D,20050415,000000,65.4083,65.9186,63.1587,63.4913,1061191.5125654,0
+JOE.US,D,20050418,000000,63.5608,65.1125,63.5509,64.6409,551875.71259503,0
+JOE.US,D,20050419,000000,64.8881,66.5868,64.8881,66.5868,433152.77541812,0
+JOE.US,D,20050420,000000,68.7471,69.2374,67.1268,67.1764,1110677.5342313,0
+JOE.US,D,20050421,000000,69.2374,69.2374,67.8049,68.7172,660012.05785475,0
+JOE.US,D,20050422,000000,68.7471,69.2672,68.1086,68.8562,846754.09992159,0
+JOE.US,D,20050425,000000,68.8463,69.5343,68.5792,69.1392,734138.34702574,0
+JOE.US,D,20050426,000000,69.0905,69.9155,68.7668,69.0905,586597.92096593,0
+JOE.US,D,20050427,000000,69.0905,69.1887,68.3549,68.9346,349351.48954259,0
+JOE.US,D,20050428,000000,68.9833,69.0994,67.5785,68.0401,415841.53196531,0
+JOE.US,D,20050429,000000,68.2566,68.6289,67.2062,68.345,349861.17703166,0
+JOE.US,D,20050502,000000,68.7967,68.8761,68.0888,68.7371,332145.00399266,0
+JOE.US,D,20050503,000000,68.7371,68.8364,67.5686,67.6867,391505.46529359,0
+JOE.US,D,20050504,000000,68.207,69.2572,67.6867,69.0419,584256.9847513,0
+JOE.US,D,20050505,000000,69.2871,71.3987,69.1887,70.9956,626919.64070386,0
+JOE.US,D,20050506,000000,70.9956,71.5546,69.8261,71.1634,406168.54983582,0
+JOE.US,D,20050509,000000,71.1634,72.2634,70.4953,72.037,347927.18497827,0
+JOE.US,D,20050510,000000,71.6439,72.2832,71.3987,71.9398,298442.17059992,0
+JOE.US,D,20050511,000000,71.9874,72.9504,71.6142,72.5573,298338.41998455,0
+JOE.US,D,20050512,000000,72.3815,72.7737,71.497,71.7918,324405.00662903,0
+JOE.US,D,20050513,000000,71.9308,71.9398,70.3076,70.4358,387127.79369777,0
+JOE.US,D,20050516,000000,70.4456,70.525,68.9446,70.2113,721104.04641598,0
+JOE.US,D,20050517,000000,70.258,70.4158,69.6415,69.9949,462578.66596781,0
+JOE.US,D,20050518,000000,69.8261,72.1443,69.8261,71.8116,662556.46614998,0
+JOE.US,D,20050519,000000,71.7432,72.3716,71.5069,72.2337,309234.2491728,0
+JOE.US,D,20050520,000000,72.2832,72.4699,71.8116,72.45,209143.10939764,0
+JOE.US,D,20050523,000000,73.0695,74.8266,72.9305,74.3253,1001625.5646088,0
+JOE.US,D,20050524,000000,74.3253,74.3849,73.5102,73.9134,498115.76994868,0
+JOE.US,D,20050525,000000,74.2955,74.2955,72.184,73.1669,435087.77475903,0
+JOE.US,D,20050526,000000,74.1388,75.5623,73.8051,75.0619,853677.18710018,0
+JOE.US,D,20050527,000000,75.1503,75.5136,74.8853,75.4343,426024.20158386,0
+JOE.US,D,20050531,000000,75.7202,77.4982,75.6219,77.4585,1239584.1483143,0
+JOE.US,D,20050601,000000,77.3096,77.6848,76.7507,77.3692,610323.57139577,0
+JOE.US,D,20050602,000000,77.5767,77.8328,76.701,77.1051,566029.10964819,0
+JOE.US,D,20050603,000000,76.8987,77.7732,76.2206,76.7994,371855.30020123,0
+JOE.US,D,20050606,000000,76.8987,78.215,76.4082,77.4685,350167.39244011,0
+JOE.US,D,20050607,000000,77.6848,79.1968,77.6848,78.3044,479175.74256341,0
+JOE.US,D,20050608,000000,78.2051,79.039,77.3692,77.8516,386619.11349623,0
+JOE.US,D,20050609,000000,78.3917,78.902,77.7732,78.5287,433255.51874596,0
+JOE.US,D,20050610,000000,78.5287,78.5287,77.8903,78.1565,215659.252415,0
+JOE.US,D,20050613,000000,78.077,78.4989,77.252,78.4494,295081.85940717,0
+JOE.US,D,20050614,000000,78.2547,78.6369,78.1267,78.5674,238060.3197458,0
+JOE.US,D,20050615,000000,78.5674,78.5774,78.1762,78.5674,330718.6848533,0
+JOE.US,D,20050616,000000,78.5674,79.0986,78.3232,78.5476,543424.57023678,0
+JOE.US,D,20050617,000000,79.0589,79.5603,78.5674,78.9119,1209240.6188267,0
+JOE.US,D,20050620,000000,79.9434,81.2192,79.5503,81.083,850419.61923526,0
+JOE.US,D,20050621,000000,81.6628,82.0252,80.139,80.5719,577026.67487674,0
+JOE.US,D,20050622,000000,80.5719,81.0733,79.1184,79.9434,396497.58228139,0
+JOE.US,D,20050623,000000,79.9434,80.2869,78.8136,78.9904,392321.36819111,0
+JOE.US,D,20050624,000000,78.7948,79.1482,77.3096,77.8804,867425.65456716,0
+JOE.US,D,20050627,000000,78.1762,78.6667,76.2692,78.4989,526116.34864654,0
+JOE.US,D,20050628,000000,78.765,80.416,78.6667,80.277,523774.4051444,0
+JOE.US,D,20050629,000000,80.277,80.827,79.4233,80.6215,295692.27564902,0
+JOE.US,D,20050630,000000,80.827,81.0246,79.8749,80.0794,257814.23545353,0
+JOE.US,D,20050701,000000,80.0794,80.0894,78.7461,79.9434,360348.04748361,0
+JOE.US,D,20050705,000000,79.9434,80.0228,79.3537,79.865,331838.78858421,0
+JOE.US,D,20050706,000000,79.865,80.7774,79.8352,80.2273,295284.32420026,0
+JOE.US,D,20050707,000000,79.7965,80.6691,79.5503,80.5421,273800.89580729,0
+JOE.US,D,20050708,000000,80.5322,81.8376,80.3763,81.6628,478666.05507435,0
+JOE.US,D,20050711,000000,82.193,83.7239,81.7323,83.0557,553811.71922347,0
+JOE.US,D,20050712,000000,83.0557,83.2235,82.1444,82.7817,245086.15025222,0
+JOE.US,D,20050713,000000,82.4461,82.6834,82.1146,82.5455,276448.04743034,0
+JOE.US,D,20050714,000000,83.3615,83.3615,81.6034,82.2714,387127.79369777,0
+JOE.US,D,20050715,000000,82.595,83.303,82.0054,83.2136,206902.9019358,0
+JOE.US,D,20050718,000000,82.9684,83.0647,81.5844,81.6828,297524.53166209,0
+JOE.US,D,20050719,000000,82.1046,83.1341,81.6828,82.6933,284693.70313295,0
+JOE.US,D,20050720,000000,82.4958,83.3714,81.9557,82.9296,287851.54953261,0
+JOE.US,D,20050721,000000,82.9296,82.9296,80.5421,80.8071,437836.6624224,0
+JOE.US,D,20050722,000000,80.8071,81.7403,80.0128,81.6926,548822.62409827,0
+JOE.US,D,20050725,000000,81.3175,81.906,80.5719,81.3175,369614.08545187,0
+JOE.US,D,20050726,000000,81.3175,82.9882,80.2373,80.8766,992055.32580711,0
+JOE.US,D,20050727,000000,79.8947,79.9037,77.252,79.1482,1691980.1446635,0
+JOE.US,D,20050728,000000,79.2355,81.2192,79.2355,81.1317,674472.67760389,0
+JOE.US,D,20050729,000000,81.1317,81.1317,79.8065,79.9334,317481.91945045,0
+JOE.US,D,20050801,000000,79.9334,80.2273,78.0968,79.8252,603398.46964214,0
+JOE.US,D,20050802,000000,79.8252,80.4735,79.3537,79.7072,335809.5160188,0
+JOE.US,D,20050803,000000,79.7072,80.4358,79.443,80.1876,358617.52751085,0
+JOE.US,D,20050804,000000,79.7171,79.7171,78.6171,78.6469,345584.23418862,0
+JOE.US,D,20050805,000000,78.3232,78.3332,75.9465,76.3089,1020564.5847066,0
+JOE.US,D,20050808,000000,75.6219,75.9168,72.1343,73.6294,1858867.5422698,0
+JOE.US,D,20050809,000000,73.7257,75.5822,73.7257,75.4839,844921.84390852,0
+JOE.US,D,20050810,000000,75.7798,76.5759,75.5822,75.6606,522246.34996473,0
+JOE.US,D,20050811,000000,75.7202,77.1636,75.7003,76.9482,479684.42276496,0
+JOE.US,D,20050812,000000,76.5065,76.7695,75.75,76.5065,380713.38672073,0
+JOE.US,D,20050815,000000,76.6048,77.4188,76.5561,77.2133,354749.54340408,0
+JOE.US,D,20050816,000000,77.2033,77.939,76.9384,76.9979,436206.87120242,0
+JOE.US,D,20050817,000000,76.6335,76.6435,75.2894,75.4254,461255.09015628,0
+JOE.US,D,20050818,000000,74.8853,75.0222,73.55,74.237,675694.51737511,0
+JOE.US,D,20050819,000000,73.8538,74.2082,73.2363,73.5004,401485.67011906,0
+JOE.US,D,20050822,000000,73.5102,74.0702,72.7251,73.7952,373077.13997245,0
+JOE.US,D,20050823,000000,73.6393,74.4534,72.872,73.3832,436717.56597901,0
+JOE.US,D,20050824,000000,72.9703,74.8266,72.7935,74.0801,410343.75663856,0
+JOE.US,D,20050825,000000,74.0503,75.328,73.9919,74.0801,385397.273725,0
+JOE.US,D,20050826,000000,74.0901,74.099,72.3517,72.4896,376437.4511652,0
+JOE.US,D,20050829,000000,69.975,71.9675,69.7686,71.1138,1361363.1958506,0
+JOE.US,D,20050830,000000,71.1138,72.6068,70.8873,72.45,607268.46832395,0
+JOE.US,D,20050831,000000,72.0867,73.8935,71.4483,73.8637,1010688.1304964,0
+JOE.US,D,20050901,000000,73.6582,73.6682,70.5747,70.7117,1721508.778541,0
+JOE.US,D,20050902,000000,70.525,70.525,67.519,68.0601,2334276.0294792,0
+JOE.US,D,20050906,000000,69.4349,71.361,69.2969,71.3113,1202926.9406025,0
+JOE.US,D,20050907,000000,71.3113,71.9973,70.0743,71.4087,701352.14528329,0
+JOE.US,D,20050908,000000,70.4555,70.7217,69.3764,69.9453,633233.31892813,0
+JOE.US,D,20050909,000000,69.9453,70.4555,69.4846,69.9552,733425.18745606,0
+JOE.US,D,20050912,000000,69.6792,70.5846,69.6792,70.3175,392321.36819111,0
+JOE.US,D,20050913,000000,70.6541,70.663,69.2275,69.4449,527133.70904963,0
+JOE.US,D,20050914,000000,69.4449,69.4449,66.5074,66.6165,1791461.8754844,0
+JOE.US,D,20050915,000000,66.4378,67.519,65.8094,66.7833,691983.3639872,0
+JOE.US,D,20050916,000000,67.2748,67.3145,65.2992,65.448,840034.48482363,0
+JOE.US,D,20050919,000000,65.181,65.181,63.4913,63.7792,1176148.2016758,0
+JOE.US,D,20050920,000000,63.7395,64.8187,63.4436,63.68,1104364.8632945,0
+JOE.US,D,20050921,000000,63.68,63.68,60.4783,60.92,1484773.0418943,0
+JOE.US,D,20050922,000000,60.0057,62.9323,59.9581,62.855,1260355.4244251,0
+JOE.US,D,20050923,000000,63.0108,63.0505,61.8027,62.1769,913854.55858615,0
+JOE.US,D,20050926,000000,62.3149,63.4724,61.755,61.8811,647487.44473405,0
+JOE.US,D,20050927,000000,62.0399,62.6385,61.1364,61.2337,668768.40833394,0
+JOE.US,D,20050928,000000,61.2337,61.2337,59.1519,59.3485,1055997.938072,0
+JOE.US,D,20050929,000000,58.8769,60.7522,58.7201,60.7423,953157.91063349,0
+JOE.US,D,20050930,000000,60.7423,61.755,60.5478,61.331,705934.29624728,0
+JOE.US,D,20051003,000000,60.6441,61.0878,59.418,60.8118,615414.4025613,0
+JOE.US,D,20051004,000000,60.3909,60.4009,59.6226,59.6722,571426.15622216,0
+JOE.US,D,20051005,000000,59.5153,60.1527,58.5434,59.1718,853779.93042801,0
+JOE.US,D,20051006,000000,59.143,59.7813,58.1006,59.0238,1229199.0139026,0
+JOE.US,D,20051007,000000,59.0238,59.682,58.7588,59.0735,912430.25402185,0
+JOE.US,D,20051010,000000,59.1231,59.5739,58.9256,59.5153,904079.84041636,0
+JOE.US,D,20051011,000000,59.7218,60.4583,59.2412,59.8895,1122896.939231,0
+JOE.US,D,20051012,000000,59.7218,60.2321,58.4838,59.1033,825574.87236202,0
+JOE.US,D,20051013,000000,58.9553,59.2313,58.3558,59.1231,672942.60784915,0
+JOE.US,D,20051014,000000,59.418,60.8902,59.27,60.5378,788002.04028746,0
+JOE.US,D,20051017,000000,60.4583,61.3807,59.5153,59.9095,773543.43511337,0
+JOE.US,D,20051018,000000,59.7615,59.8498,58.4451,58.8183,694632.53018533,0
+JOE.US,D,20051019,000000,58.4352,59.3187,57.4523,58.9356,1236326.5804493,0
+JOE.US,D,20051020,000000,59.015,59.1618,58.2396,58.8283,691372.94774535,0
+JOE.US,D,20051021,000000,59.3187,59.7019,58.8283,59.4854,650238.34697249,0
+JOE.US,D,20051024,000000,59.5739,60.9787,59.5252,60.5855,578858.93088981,0
+JOE.US,D,20051025,000000,58.4352,60.6738,58.042,60.518,2294768.1980637,0
+JOE.US,D,20051026,000000,60.518,63.2184,59.7416,62.4519,2073712.9063623,0
+JOE.US,D,20051027,000000,62.855,62.9522,60.9399,61.2337,1047039.1227997,0
+JOE.US,D,20051028,000000,61.2337,63.2778,61.2239,63.2282,928721.115209,0
+JOE.US,D,20051031,000000,63.2282,65.3587,63.1885,64.769,1098662.6085996,0
+JOE.US,D,20051101,000000,64.7591,64.769,63.5806,64.4176,1010280.1790476,0
+JOE.US,D,20051102,000000,64.9178,66.5669,64.7094,65.7021,1110778.262984,0
+JOE.US,D,20051103,000000,66.017,67.0871,64.9278,65.1313,747578.58450921,0
+JOE.US,D,20051104,000000,65.161,65.2197,64.2001,64.8187,591892.22421205,0
+JOE.US,D,20051107,000000,64.8187,66.6563,64.6309,66.6463,608490.30809518,0
+JOE.US,D,20051108,000000,63.9052,64.8286,63.3464,63.4148,1222070.4400684,0
+JOE.US,D,20051109,000000,63.4436,64.0224,62.3625,63.3861,776699.26693798,0
+JOE.US,D,20051110,000000,63.3464,64.1803,62.5501,64.091,540371.48174001,0
+JOE.US,D,20051111,000000,64.0811,65.191,63.8378,65.181,420016.73876804,0
+JOE.US,D,20051114,000000,65.4083,65.7508,64.358,64.5148,399448.93473785,0
+JOE.US,D,20051115,000000,64.3283,64.5148,63.1687,63.3464,695751.62662872,0
+JOE.US,D,20051116,000000,63.3464,63.7882,62.5888,63.1488,467467.03234025,0
+JOE.US,D,20051117,000000,62.6981,64.8881,62.6286,64.8684,522551.55808565,0
+JOE.US,D,20051118,000000,64.908,65.0658,64.3283,64.8981,471131.54436639,0
+JOE.US,D,20051121,000000,64.908,65.8888,64.6309,65.7111,383259.80959101,0
+JOE.US,D,20051122,000000,65.8987,67.2648,65.7111,67.1964,478768.79840219,0
+JOE.US,D,20051123,000000,67.372,68.0004,66.9005,67.3521,342835.34652523,0
+JOE.US,D,20051125,000000,67.7552,67.7652,67.372,67.6371,96323.884421173,0
+JOE.US,D,20051128,000000,67.647,67.7652,65.859,65.9087,402096.08636092,0
+JOE.US,D,20051129,000000,65.997,67.372,65.596,65.9384,394357.09628481,0
+JOE.US,D,20051130,000000,65.8393,66.3891,64.9775,65.2097,314834.76782738,0
+JOE.US,D,20051201,000000,65.3785,66.2234,65.319,65.7211,323285.91018564,0
+JOE.US,D,20051202,000000,65.7896,66.5669,65.4182,66.3891,329396.11632929,0
+JOE.US,D,20051205,000000,66.3891,66.3891,64.4364,64.7005,710311.9678431,0
+JOE.US,D,20051206,000000,64.7194,65.4779,64.2786,65.2992,426635.62511323,0
+JOE.US,D,20051207,000000,65.309,65.309,64.0324,64.2398,564196.85363512,0
+JOE.US,D,20051208,000000,63.8378,65.6248,63.12,65.3587,445370.16584283,0
+JOE.US,D,20051209,000000,65.1125,65.8888,64.6221,65.7409,320537.02252227,0
+JOE.US,D,20051212,000000,65.7995,66.0864,65.4579,65.8393,246409.72606376,0
+JOE.US,D,20051213,000000,65.6923,66.5371,65.5176,66.2432,261683.22684782,0
+JOE.US,D,20051214,000000,66.2522,67.1268,66.0963,66.7833,369717.83606722,0
+JOE.US,D,20051215,000000,67.0275,67.519,66.6363,67.4406,418591.42691621,0
+JOE.US,D,20051216,000000,68.1573,68.2566,67.2748,67.3521,409121.91686734,0
+JOE.US,D,20051219,000000,67.3521,68.0601,66.686,66.7933,372872.6606043,0
+JOE.US,D,20051220,000000,67.2261,68.4631,67.0971,68.1673,646468.06975592,0
+JOE.US,D,20051221,000000,68.3549,68.8761,68.0601,68.7967,610933.98763762,0
+JOE.US,D,20051222,000000,68.7967,69.1392,68.5405,68.9346,364524.26157388,0
+JOE.US,D,20051223,000000,68.8959,69.3764,67.8644,69.0517,425209.30597387,0
+JOE.US,D,20051227,000000,69.012,69.5818,67.7752,67.8644,380101.96319135,0
+JOE.US,D,20051228,000000,67.7652,67.7652,66.8806,67.2748,360553.53413928,0
+JOE.US,D,20051229,000000,67.3145,67.5686,66.4775,66.8707,264941.80200027,0
+JOE.US,D,20051230,000000,66.5868,66.7744,65.6347,66.017,404742.23069645,0
+JOE.US,D,20060103,000000,66.017,66.8607,63.8378,66.7744,744322.02393182,0
+JOE.US,D,20060104,000000,66.7257,66.7257,65.6248,65.8393,372770.924564,0
+JOE.US,D,20060105,000000,65.5572,66.7644,65.5076,66.0963,464817.86614213,0
+JOE.US,D,20060106,000000,66.1062,66.1946,65.1413,66.0367,416554.69153499,0
+JOE.US,D,20060109,000000,65.8987,67.1864,65.5861,66.2919,392116.88882297,0
+JOE.US,D,20060110,000000,66.2919,66.2919,64.6122,65.6734,735054.97867604,0
+JOE.US,D,20060111,000000,65.7995,65.7995,64.8384,64.9576,302005.95387329,0
+JOE.US,D,20060112,000000,64.6221,64.7988,63.67,64.2984,477342.47926282,0
+JOE.US,D,20060113,000000,63.945,64.0811,63.2481,63.541,431014.3039966,0
+JOE.US,D,20060117,000000,62.708,63.3761,62.6584,63.1399,593215.80002359,0
+JOE.US,D,20060118,000000,62.3725,63.0505,62.2562,62.3824,913549.35046523,0
+JOE.US,D,20060119,000000,62.2165,62.7566,62.2067,62.4122,512063.68034618,0
+JOE.US,D,20060120,000000,62.5104,62.5104,61.4701,62.0696,639038.31695084,0
+JOE.US,D,20060123,000000,61.8711,62.0498,61.2823,61.4303,494447.22877244,0
+JOE.US,D,20060124,000000,61.331,62.2562,61.0878,61.195,748189.00075106,0
+JOE.US,D,20060125,000000,61.195,61.5882,60.7325,60.9399,488238.30845105,0
+JOE.US,D,20060126,000000,61.1364,61.6577,60.9697,61.331,373381.34080584,0
+JOE.US,D,20060127,000000,61.5782,62.1868,61.2427,61.9703,789733.56754775,0
+JOE.US,D,20060130,000000,61.9703,62.5104,61.5782,62.4221,662352.99406937,0
+JOE.US,D,20060131,000000,62.4122,62.8262,61.9703,62.3149,560734.80640205,0
+JOE.US,D,20060201,000000,62.1868,62.4717,61.7251,62.1382,657569.38559983,0
+JOE.US,D,20060202,000000,62.157,62.1968,61.3708,61.8224,701352.14528329,0
+JOE.US,D,20060203,000000,61.2823,61.3807,60.4981,61.1364,556050.91939778,0
+JOE.US,D,20060206,000000,60.8317,61.2725,60.2321,60.6143,262905.06661905,0
+JOE.US,D,20060207,000000,60.1427,60.4009,58.8482,59.143,601565.20634154,0
+JOE.US,D,20060208,000000,59.143,60.3809,57.2666,60.2023,1436507.852712,0
+JOE.US,D,20060209,000000,59.6622,62.1193,59.427,61.2427,1278787.7788964,0
+JOE.US,D,20060210,000000,61.331,61.4601,58.603,59.5739,1074530.0140085,0
+JOE.US,D,20060213,000000,59.5739,59.7813,58.0321,58.2396,620200.02560588,0
+JOE.US,D,20060214,000000,58.2495,59.2215,57.6201,58.8283,629668.52836723,0
+JOE.US,D,20060215,000000,59.2899,60.9101,58.9256,60.3611,628141.48047508,0
+JOE.US,D,20060216,000000,60.3711,61.4005,60.3711,61.2626,471843.69664855,0
+JOE.US,D,20060217,000000,61.1851,61.2337,60.4098,61.0381,574785.46012738,0
+JOE.US,D,20060221,000000,61.0381,61.2913,60.7919,61.1176,569591.88563403,0
+JOE.US,D,20060222,000000,61.1176,61.3013,60.508,60.5955,614905.72235976,0
+JOE.US,D,20060223,000000,60.5955,60.5955,59.9679,60.1724,610933.98763762,0
+JOE.US,D,20060224,000000,60.1239,60.2221,59.5153,59.7913,390182.8967696,0
+JOE.US,D,20060227,000000,59.8995,60.3413,59.0238,60.1239,406679.24461241,0
+JOE.US,D,20060228,000000,59.9095,60.0255,58.729,58.8571,772526.0747103,0
+JOE.US,D,20060301,000000,58.8571,58.8571,57.4821,57.8663,1135929.2252657,0
+JOE.US,D,20060302,000000,57.8267,58.2693,57.5705,57.9437,857647.91453477,0
+JOE.US,D,20060303,000000,57.7571,58.1403,57.4623,57.9537,712043.49510339,0
+JOE.US,D,20060306,000000,57.7967,57.9437,56.7951,57.777,648303.34763157,0
+JOE.US,D,20060307,000000,57.777,57.777,56.0783,56.2054,746153.27265737,0
+JOE.US,D,20060308,000000,56.127,56.3235,55.4877,56.0108,530800.23565082,0
+JOE.US,D,20060309,000000,56.0783,56.9619,55.6952,55.8023,383462.2743841,0
+JOE.US,D,20060310,000000,55.7924,57.4523,55.6465,57.2171,497096.39497056,0
+JOE.US,D,20060313,000000,56.9232,58.1403,56.7166,57.1584,523875.13389719,0
+JOE.US,D,20060314,000000,57.1396,57.8851,56.7554,57.8267,577739.83444643,0
+JOE.US,D,20060315,000000,57.767,58.455,57.6797,58.4352,434578.08726996,0
+JOE.US,D,20060316,000000,58.6804,60.4098,58.6327,60.4098,831582.33517783,0
+JOE.US,D,20060317,000000,60.5478,60.7225,60.0642,60.6441,591485.28005081,0
+JOE.US,D,20060320,000000,60.5478,60.8804,60.1327,60.3809,388451.3695093,0
+JOE.US,D,20060321,000000,60.3809,60.3809,59.0238,59.0238,439260.96698671,0
+JOE.US,D,20060322,000000,58.8571,59.821,58.6804,59.4567,310658.5537371,0
+JOE.US,D,20060323,000000,59.1916,60.242,59.015,59.8598,428467.88112632,0
+JOE.US,D,20060324,000000,59.7119,59.7218,58.1303,59.2999,697685.61868209,0
+JOE.US,D,20060327,000000,58.8283,59.015,58.4352,58.5533,339881.97949372,0
+JOE.US,D,20060328,000000,58.3358,60.7722,58.3358,60.3611,671925.24744607,0
+JOE.US,D,20060329,000000,60.4583,62.01,60.0444,61.755,720087.69330042,0
+JOE.US,D,20060330,000000,61.7451,61.8125,60.1139,60.6441,384277.16999408,0
+JOE.US,D,20060331,000000,60.7919,61.7451,60.6242,61.7152,459014.88269445,0
+JOE.US,D,20060403,000000,61.6279,61.6279,59.692,59.8995,553200.2956941,0
+JOE.US,D,20060404,000000,59.682,60.1626,58.9753,59.8895,1257709.2800895,0
+JOE.US,D,20060405,000000,59.8399,60.6143,59.2899,60.5765,575704.10635274,0
+JOE.US,D,20060406,000000,60.4981,60.5955,59.7119,60.1139,377861.75572951,0
+JOE.US,D,20060407,000000,59.7317,59.8598,58.4838,58.9454,617347.38732714,0
+JOE.US,D,20060410,000000,58.9256,59.2015,58.6327,58.7389,364319.78220574,0
+JOE.US,D,20060411,000000,58.7389,59.1231,58.0222,58.2971,414825.17884975,0
+JOE.US,D,20060412,000000,58.2296,58.6704,57.6399,57.7095,403011.71072369,0
+JOE.US,D,20060413,000000,57.7184,57.8364,57.0601,57.1674,369309.88461846,0
+JOE.US,D,20060417,000000,56.7166,56.9619,55.7536,56.0585,603194.99756152,0
+JOE.US,D,20060418,000000,55.7339,57.7283,55.5571,57.346,782200.06412731,0
+JOE.US,D,20060419,000000,57.0601,57.0601,55.5571,56.667,848178.4044859,0
+JOE.US,D,20060420,000000,56.8139,57.356,56.0585,57.1584,840950.1091864,0
+JOE.US,D,20060421,000000,57.1584,57.3938,56.3037,56.8438,685772.42909077,0
+JOE.US,D,20060424,000000,56.6174,56.8438,56.1657,56.4219,491700.35568411,0
+JOE.US,D,20060425,000000,57.356,57.356,54.763,55.3814,591383.54401051,0
+JOE.US,D,20060426,000000,54.8512,56.2352,54.3688,54.4869,873738.32550389,0
+JOE.US,D,20060427,000000,53.3284,55.4211,52.0507,55.3119,1224005.4394092,0
+JOE.US,D,20060428,000000,55.0469,55.3814,54.5852,55.1551,514100.41572739,0
+JOE.US,D,20060501,000000,55.0965,55.3318,54.0074,54.1136,902757.27189237,0
+JOE.US,D,20060502,000000,50.5884,52.4835,50.5595,50.5784,3708264.5672032,0
+JOE.US,D,20060503,000000,50.088,50.912,49.8904,50.098,2101511.0202671,0
+JOE.US,D,20060504,000000,50.098,50.2647,49.8209,49.9202,851743.19504679,0
+JOE.US,D,20060505,000000,49.9103,51.8749,49.8805,51.6684,983806.64824194,0
+JOE.US,D,20060508,000000,52.2483,52.7784,51.8552,52.6305,1143667.2080543,0
+JOE.US,D,20060509,000000,52.5133,52.6403,51.6487,52.0021,940532.56876001,0
+JOE.US,D,20060510,000000,52.0021,52.6106,51.7569,52.3843,765397.50087604,0
+JOE.US,D,20060511,000000,52.2978,52.4537,51.7767,51.8065,785456.6247047,0
+JOE.US,D,20060512,000000,51.8154,52.2294,50.9616,52.2095,1191524.4457878,0
+JOE.US,D,20060515,000000,52.2582,53.2093,51.9037,53.1327,1625694.581609,0
+JOE.US,D,20060516,000000,52.9342,52.9541,51.1671,51.2267,1235104.7406781,0
+JOE.US,D,20060517,000000,50.785,50.9517,49.9698,50.1377,1085628.3079898,0
+JOE.US,D,20060518,000000,50.3412,50.7452,49.6938,49.7137,784439.26430162,0
+JOE.US,D,20060519,000000,49.7237,50.912,49.4,50.1377,1086036.2594386,0
+JOE.US,D,20060522,000000,49.7435,49.8508,48.7119,49.4288,1258623.8971648,0
+JOE.US,D,20060523,000000,49.4288,50.088,48.2901,48.3695,1611847.3999643,0
+JOE.US,D,20060524,000000,48.1224,48.6137,46.1993,47.2387,2057217.5658071,0
+JOE.US,D,20060525,000000,47.2387,47.8781,47.1405,47.4839,950409.02297012,0
+JOE.US,D,20060526,000000,47.6319,48.0151,47.6319,47.9565,697175.93119303,0
+JOE.US,D,20060530,000000,47.8781,47.8781,46.3363,46.4535,1630379.4759008,0
+JOE.US,D,20060531,000000,46.5904,46.8356,45.8052,46.1795,1373684.3368906,0
+JOE.US,D,20060601,000000,46.1,46.512,45.422,46.4237,1176455.4243718,0
+JOE.US,D,20060602,000000,46.6798,47.0233,45.5501,45.9421,903877.37562327,0
+JOE.US,D,20060605,000000,45.8638,45.8638,44.1552,44.185,1367167.1865858,0
+JOE.US,D,20060606,000000,44.1949,44.1949,42.534,43.2628,2104157.1646027,0
+JOE.US,D,20060607,000000,43.2628,44.0082,43.0156,43.7233,1283774.8594464,0
+JOE.US,D,20060608,000000,43.7233,44.4908,42.6234,43.6151,1932892.0954006,0
+JOE.US,D,20060609,000000,43.7134,45.1181,43.7134,44.6446,1213212.3535489,0
+JOE.US,D,20060612,000000,44.6446,44.8719,41.3646,41.6227,2036038.3382475,0
+JOE.US,D,20060613,000000,41.444,42.1716,40.9735,41.171,1749205.1564055,0
+JOE.US,D,20060614,000000,41.181,41.7101,40.9238,41.2484,905913.10371696,0
+JOE.US,D,20060615,000000,41.4936,44.1949,41.4936,43.9885,1427955.9816011,0
+JOE.US,D,20060616,000000,43.4583,43.92,42.5737,43.084,1042761.1726692,0
+JOE.US,D,20060619,000000,43.2815,43.911,41.7398,42.0823,1014965.0733395,0
+JOE.US,D,20060620,000000,40.1961,42.397,40.1961,42.0436,992157.06184741,0
+JOE.US,D,20060621,000000,42.5241,43.4781,42.1916,43.36,692493.05147627,0
+JOE.US,D,20060622,000000,43.5854,44.1155,43.094,43.9785,1003968.5153985,0
+JOE.US,D,20060623,000000,44.1949,45.1181,43.7433,44.7836,893491.23392411,0
+JOE.US,D,20060626,000000,44.9812,47.3281,44.9117,46.1993,1554724.1242625,0
+JOE.US,D,20060627,000000,46.8953,47.1405,45.8737,46.0306,845329.79535728,0
+JOE.US,D,20060628,000000,46.0306,46.1497,44.5296,44.9812,625288.84219634,0
+JOE.US,D,20060629,000000,45.1084,46.8655,45.0507,46.8356,667345.11105716,0
+JOE.US,D,20060630,000000,47.073,47.2487,45.4716,45.7079,796862.14138201,0
+JOE.US,D,20060703,000000,45.7079,46.1596,45.4617,46.0106,231034.48923938,0
+JOE.US,D,20060705,000000,45.9124,45.9124,45.148,45.1579,716217.69461861,0
+JOE.US,D,20060706,000000,45.1281,46.4138,45.0994,46.1795,790242.24774929,0
+JOE.US,D,20060707,000000,45.9809,48.3695,45.9224,47.7788,1251395.6018652,0
+JOE.US,D,20060710,000000,47.4839,48.0627,47.4154,47.7689,705627.07355129,0
+JOE.US,D,20060711,000000,47.6716,47.7203,46.8178,47.0928,1159858.3477761,0
+JOE.US,D,20060712,000000,47.3867,48.7517,47.338,47.7203,849197.77946405,0
+JOE.US,D,20060713,000000,47.7203,47.7203,45.432,45.6782,1109557.4305004,0
+JOE.US,D,20060714,000000,45.1768,45.9511,44.0858,45.7664,946844.23240922,0
+JOE.US,D,20060717,000000,45.6692,45.7664,44.1949,44.2524,693613.15520719,0
+JOE.US,D,20060718,000000,44.2524,44.5206,42.5241,42.8199,1556861.5883965,0
+JOE.US,D,20060719,000000,42.8994,45.5699,42.8696,45.3723,992767.47808927,0
+JOE.US,D,20060720,000000,45.3536,45.9124,44.7538,44.7836,959573.32489806,0
+JOE.US,D,20060721,000000,44.7738,45.1768,43.5258,43.911,1591584.804055,0
+JOE.US,D,20060724,000000,43.8515,46.0206,43.763,45.9224,940939.51292124,0
+JOE.US,D,20060725,000000,45.9224,48.3695,45.9124,48.2215,923323.0613475,0
+JOE.US,D,20060726,000000,48.2215,48.3893,46.9538,47.3867,791566.83084835,0
+JOE.US,D,20060727,000000,47.5336,47.9079,44.7538,44.8621,768657.083316,0
+JOE.US,D,20060728,000000,45.1084,46.2093,44.8125,45.3138,494447.22877244,0
+JOE.US,D,20060731,000000,45.0794,45.3237,44.0956,44.0956,656244.80250077,0
+JOE.US,D,20060801,000000,42.2303,47.1117,41.6415,46.0802,2420315.5082415,0
+JOE.US,D,20060802,000000,45.9611,48.2215,44.9614,47.7203,1208630.2025849,0
+JOE.US,D,20060803,000000,47.1405,52.0507,46.8556,51.1671,1774253.3753593,0
+JOE.US,D,20060804,000000,51.6585,52.4537,46.6501,48.0826,1593009.1086192,0
+JOE.US,D,20060807,000000,47.8384,48.9881,47.4354,48.6137,431522.98419813,0
+JOE.US,D,20060808,000000,49.2323,49.3802,46.6501,46.8953,928415.90708808,0
+JOE.US,D,20060809,000000,46.8356,46.8356,44.2921,44.4809,993072.68621019,0
+JOE.US,D,20060810,000000,44.6745,45.1768,43.9983,44.1949,592199.44690802,0
+JOE.US,D,20060811,000000,44.588,44.588,43.7532,44.2327,566335.32505664,0
+JOE.US,D,20060814,000000,44.2327,44.5781,42.3295,42.8596,930450.62789424,0
+JOE.US,D,20060815,000000,43.3501,44.4014,42.5638,44.0381,840950.1091864,0
+JOE.US,D,20060816,000000,44.1751,46.788,43.763,46.5309,678441.39046343,0
+JOE.US,D,20060817,000000,46.5409,48.2702,45.971,47.1702,833618.06327152,0
+JOE.US,D,20060818,000000,47.1405,47.8979,45.4815,47.1505,640258.14214702,0
+JOE.US,D,20060821,000000,46.9053,47.0035,45.5202,46.3642,747376.11971613,0
+JOE.US,D,20060822,000000,46.3642,47.2089,45.5798,46.9935,521635.93372288,0
+JOE.US,D,20060823,000000,46.2579,46.6798,45.7764,46.2768,692391.31543596,0
+JOE.US,D,20060824,000000,46.2768,46.9935,46.0802,46.5507,440789.02216639,0
+JOE.US,D,20060825,000000,46.4038,47.1405,46.2093,46.798,274411.31204913,0
+JOE.US,D,20060828,000000,46.6401,48.5939,46.6401,48.0349,446083.32541252,0
+JOE.US,D,20060829,000000,48.2117,48.8997,46.1893,48.4867,706748.18456973,0
+JOE.US,D,20060830,000000,48.9581,48.9781,47.74,48.7119,466346.92860932,0
+JOE.US,D,20060831,000000,48.564,50.5884,48.4956,50.0483,610933.98763762,0
+JOE.US,D,20060901,000000,50.0483,50.4901,49.3017,49.9202,467871.96192642,0
+JOE.US,D,20060905,000000,49.3503,49.7811,48.3198,48.438,995619.10908047,0
+JOE.US,D,20060906,000000,48.448,48.448,46.5706,47.0332,1231439.2213645,0
+JOE.US,D,20060907,000000,46.788,47.613,45.7764,47.063,1359428.1965096,0
+JOE.US,D,20060908,000000,46.6501,49.0178,45.1867,48.7815,1500148.2787187,0
+JOE.US,D,20060911,000000,49.1051,53.9974,47.0928,52.288,2027486.4671364,0
+JOE.US,D,20060912,000000,52.2483,56.5707,52.2393,55.0469,2233267.2507662,0
+JOE.US,D,20060913,000000,54.3588,57.3163,53.5636,54.9972,1857542.9591707,0
+JOE.US,D,20060914,000000,53.0832,53.2787,51.7667,52.5629,1121470.6200917,0
+JOE.US,D,20060915,000000,52.69,55.6266,52.6801,54.605,1288051.8022895,0
+JOE.US,D,20060918,000000,54.605,54.753,51.9037,53.2687,1042354.2285079,0
+JOE.US,D,20060919,000000,53.2687,54.0739,52.5133,53.1794,1077584.1097928,0
+JOE.US,D,20060920,000000,53.0335,54.4284,52.9441,53.4276,348843.81662858,0
+JOE.US,D,20060921,000000,53.3779,53.7592,52.0119,52.15,647792.65285498,0
+JOE.US,D,20060922,000000,51.9732,52.8865,50.088,52.6006,543017.62607554,0
+JOE.US,D,20060925,000000,52.5431,53.515,51.5503,52.5232,843392.78144132,0
+JOE.US,D,20060926,000000,52.9938,54.8512,52.3078,53.7692,1461250.863545,0
+JOE.US,D,20060927,000000,53.7791,54.7729,53.1794,54.0174,1306479.1203231,0
+JOE.US,D,20060928,000000,54.0174,54.3092,53.5835,54.0937,592095.69629266,0
+JOE.US,D,20060929,000000,54.0263,54.8027,53.8486,53.8883,657261.15561632,0
+JOE.US,D,20061002,000000,53.8883,55.1361,53.3482,54.6537,595150.79936448,0
+JOE.US,D,20061003,000000,54.6537,54.6537,52.3356,52.5034,642803.55772978,0
+JOE.US,D,20061004,000000,52.4934,53.239,51.2754,53.0335,892572.58769874,0
+JOE.US,D,20061005,000000,53.0335,53.3284,52.7396,53.3284,389979.42468898,0
+JOE.US,D,20061006,000000,52.8865,53.1993,52.3843,52.69,419711.53064712,0
+JOE.US,D,20061009,000000,52.2483,53.6421,52.1798,52.9244,621726.06621051,0
+JOE.US,D,20061010,000000,53.1327,53.6718,52.2393,52.8955,546479.6733086,0
+JOE.US,D,20061011,000000,52.7883,52.9244,51.8939,52.5034,390794.32029897,0
+JOE.US,D,20061012,000000,52.8379,54.3588,52.4437,53.8983,516340.62318921,0
+JOE.US,D,20061013,000000,53.5249,53.5249,52.8578,52.8955,254962.60446233,0
+JOE.US,D,20061016,000000,52.8955,53.6222,52.4835,53.4079,301089.32222298,0
+JOE.US,D,20061017,000000,52.9154,52.9244,51.6,51.6487,682615.58997863,0
+JOE.US,D,20061018,000000,52.1401,52.974,51.1383,52.0507,592810.87043741,0
+JOE.US,D,20061019,000000,52.0507,53.103,51.9037,52.6305,823030.46406679,0
+JOE.US,D,20061020,000000,52.5917,52.7099,51.7667,52.434,482842.26916462,0
+JOE.US,D,20061023,000000,52.4934,53.2291,51.9336,52.424,837181.84654489,0
+JOE.US,D,20061024,000000,52.15,52.9342,51.8849,52.5431,800323.18132753,0
+JOE.US,D,20061025,000000,52.5431,54.4571,52.3456,54.1633,694734.26622563,0
+JOE.US,D,20061026,000000,54.064,55.8718,53.5249,55.6564,636999.56699458,0
+JOE.US,D,20061027,000000,55.6564,55.9711,54.6637,55.5373,630891.37542598,0
+JOE.US,D,20061030,000000,55.2931,56.4715,54.6537,54.9972,451480.37198648,0
+JOE.US,D,20061031,000000,55.1451,56.4913,52.3456,52.8181,1019037.5368143,0
+JOE.US,D,20061101,000000,52.5431,52.7883,50.8832,51.453,914464.974828,0
+JOE.US,D,20061102,000000,50.8733,51.8552,50.4801,51.0102,533243.91519328,0
+JOE.US,D,20061103,000000,51.2564,51.4044,50.1852,50.5298,385092.06560408,0
+JOE.US,D,20061106,000000,50.4304,51.2654,50.1852,50.8733,294470.43587779,0
+JOE.US,D,20061107,000000,50.5784,50.9705,50.2349,50.6568,365237.42114357,0
+JOE.US,D,20061108,000000,50.2836,51.2466,50.1377,50.8246,397820.15080539,0
+JOE.US,D,20061109,000000,50.4304,50.9705,50.1852,50.5397,391404.73654082,0
+JOE.US,D,20061110,000000,50.5298,51.1969,50.3809,51.0986,364319.78220574,0
+JOE.US,D,20061113,000000,50.6767,51.9434,50.4901,50.8832,285000.92582892,0
+JOE.US,D,20061114,000000,51.1284,52.8181,50.8147,52.414,390182.8967696,0
+JOE.US,D,20061115,000000,52.1996,53.4952,52.0507,53.249,292942.38069812,0
+JOE.US,D,20061116,000000,53.0236,53.1616,52.6503,53.0236,194785.23297634,0
+JOE.US,D,20061117,000000,52.7784,53.1517,52.3456,53.0335,238568.99994733,0
+JOE.US,D,20061120,000000,53.0335,53.6024,52.7684,53.093,371040.40459124,0
+JOE.US,D,20061121,000000,53.2192,54.605,53.113,54.1136,484571.78184985,0
+JOE.US,D,20061122,000000,54.0174,54.7233,53.918,54.1633,283066.93377555,0
+JOE.US,D,20061124,000000,54.0174,54.3003,53.6321,53.9974,139904.17931156,0
+JOE.US,D,20061127,000000,54.0074,54.0074,51.8552,52.2294,427247.04864261,0
+JOE.US,D,20061128,000000,52.2294,53.2687,51.2853,52.5819,220038.93858588,0
+JOE.US,D,20061129,000000,52.5431,53.1229,51.8749,52.7486,324101.81308317,0
+JOE.US,D,20061130,000000,52.7983,55.9611,52.3356,54.9873,601974.16507783,0
+JOE.US,D,20061201,000000,54.8979,55.1848,53.6521,54.3003,370734.18918279,0
+JOE.US,D,20061204,000000,54.0263,54.5266,54.0263,54.4383,182669.57859193,0
+JOE.US,D,20061205,000000,54.2616,56.4219,54.1335,55.7339,575397.89094428,0
+JOE.US,D,20061206,000000,55.9314,57.1972,55.5373,55.9314,634963.83890088,0
+JOE.US,D,20061207,000000,55.8818,55.8818,53.7592,53.7692,376843.38803891,0
+JOE.US,D,20061208,000000,53.8188,54.5565,53.799,54.1633,247529.82979467,0
+JOE.US,D,20061211,000000,55.4877,55.4877,53.4079,54.3191,506870.10585283,0
+JOE.US,D,20061212,000000,54.4085,54.615,53.4952,54.1136,278687.24760465,0
+JOE.US,D,20061213,000000,53.938,54.1633,53.093,53.093,260461.3870766,0
+JOE.US,D,20061214,000000,53.2291,53.9081,52.8777,53.1327,251399.82847648,0
+JOE.US,D,20061215,000000,53.1327,53.3085,52.278,53.1517,359635.89520146,0
+JOE.US,D,20061218,000000,52.69,52.69,51.2366,51.59,444252.07668697,0
+JOE.US,D,20061219,000000,51.0689,51.3746,50.2935,51.0689,392931.78443297,0
+JOE.US,D,20061220,000000,51.3151,51.5603,51.1185,51.3151,283472.87064925,0
+JOE.US,D,20061221,000000,51.3151,52.1201,51.3151,51.7569,343956.45754368,0
+JOE.US,D,20061222,000000,51.7667,52.3456,51.5503,52.0606,308622.82564342,0
+JOE.US,D,20061226,000000,52.0606,52.5431,51.8352,52.1301,214539.14868408,0
+JOE.US,D,20061227,000000,52.1301,52.4934,52.0408,52.4537,266775.06530086,0
+JOE.US,D,20061228,000000,52.2483,52.5431,51.8352,52.15,316870.49592107,0
+JOE.US,D,20061229,000000,52.0021,52.9441,52.0021,52.6106,331838.78858421,0
+JOE.US,D,20070103,000000,53.7205,53.7205,52.6403,52.9342,567558.1721154,0
+JOE.US,D,20070104,000000,52.8478,53.1794,52.2294,53.0832,331329.10109515,0
+JOE.US,D,20070105,000000,52.8379,53.2093,52.3843,53.0335,358414.05543023,0
+JOE.US,D,20070108,000000,52.9441,52.9641,52.0408,52.5819,461153.35411598,0
+JOE.US,D,20070109,000000,52.4637,53.6718,52.278,53.6718,297626.2677024,0
+JOE.US,D,20070110,000000,53.4276,53.8287,53.0733,53.6818,871699.57554762,0
+JOE.US,D,20070111,000000,53.8188,55.2831,53.4852,55.2534,510231.4243331,0
+JOE.US,D,20070112,000000,55.3318,55.842,54.8414,55.6664,324610.4932847,0
+JOE.US,D,20070116,000000,55.5274,56.3622,55.0866,56.1657,419915.00272774,0
+JOE.US,D,20070117,000000,55.6366,56.9619,55.5969,56.7166,390488.10489052,0
+JOE.US,D,20070118,000000,56.9619,56.9619,55.8222,56.0783,291517.06884628,0
+JOE.US,D,20070119,000000,55.9413,56.9619,55.7536,56.7266,285917.55747922,0
+JOE.US,D,20070122,000000,56.9232,56.9232,56.0188,56.1468,357803.63918838,0
+JOE.US,D,20070123,000000,56.127,57.1495,55.8818,56.1071,284187.03750646,0
+JOE.US,D,20070124,000000,56.0882,57.0503,56.0783,56.9619,293452.06818719,0
+JOE.US,D,20070125,000000,56.9619,57.3362,56.2253,56.4119,464513.66530873,0
+JOE.US,D,20070126,000000,56.5211,56.7554,55.0369,55.6564,370632.45314248,0
+JOE.US,D,20070129,000000,55.5571,56.677,55.5571,56.1468,286934.91788231,0
+JOE.US,D,20070130,000000,56.1657,56.1757,55.0766,55.6762,323794.59038718,0
+JOE.US,D,20070131,000000,55.3417,56.9619,55.2732,56.8635,467261.54568457,0
+JOE.US,D,20070201,000000,56.952,57.5208,56.4317,57.2766,407390.38960704,0
+JOE.US,D,20070202,000000,57.2567,58.3955,57.1872,57.5505,392830.04839266,0
+JOE.US,D,20070205,000000,57.5605,57.767,56.3622,57.5407,356580.79212963,0
+JOE.US,D,20070206,000000,58.3755,62.9522,58.2793,59.9679,1448830.0010398,0
+JOE.US,D,20070207,000000,58.9256,58.9256,57.0115,57.5407,856325.34601077,0
+JOE.US,D,20070208,000000,57.0601,57.905,55.6564,56.1468,563382.96531265,0
+JOE.US,D,20070209,000000,55.991,56.4715,54.8612,55.0269,361977.8387036,0
+JOE.US,D,20070212,000000,55.0369,55.2136,52.8181,53.0832,878268.09751642,0
+JOE.US,D,20070213,000000,53.4763,54.1533,53.2291,53.918,411036.77045768,0
+JOE.US,D,20070214,000000,53.8684,54.3191,53.5249,53.5934,357287.90797415,0
+JOE.US,D,20070215,000000,53.7205,54.7233,53.7205,54.1633,287749.81349229,0
+JOE.US,D,20070216,000000,54.3985,54.6537,53.799,54.0174,387637.48118683,0
+JOE.US,D,20070220,000000,53.7305,54.7827,53.6618,54.4771,436105.1351621,0
+JOE.US,D,20070221,000000,54.4771,56.7852,54.3092,55.5472,801138.07693753,0
+JOE.US,D,20070222,000000,55.8818,56.0783,54.1136,54.5663,323285.91018564,0
+JOE.US,D,20070223,000000,54.5068,54.605,54.0174,54.0442,236533.27185365,0
+JOE.US,D,20070226,000000,54.064,54.3489,53.9974,54.0352,354650.82922636,0
+JOE.US,D,20070227,000000,53.6718,54.8512,53.6718,54.0174,676914.34257128,0
+JOE.US,D,20070228,000000,54.1533,54.8414,53.8883,54.6338,525809.12595056,0
+JOE.US,D,20070301,000000,54.0263,54.9376,53.5736,54.7331,505852.74544974,0
+JOE.US,D,20070302,000000,54.743,55.8619,54.2416,54.2616,507176.32126127,0
+JOE.US,D,20070305,000000,54.0174,54.6437,52.8281,54.0174,833313.86243813,0
+JOE.US,D,20070306,000000,54.3588,55.4777,54.339,55.0666,485997.09370169,0
+JOE.US,D,20070307,000000,54.9972,55.7339,54.6736,54.6736,400975.98262999,0
+JOE.US,D,20070308,000000,54.9476,55.4579,54.2319,54.3886,371345.61271216,0
+JOE.US,D,20070309,000000,54.5852,54.5852,53.8883,54.1921,282047.5587974,0
+JOE.US,D,20070312,000000,54.1921,54.2219,53.8088,54.0174,457079.88335354,0
+JOE.US,D,20070313,000000,53.8585,54.0352,51.7667,52.1004,1109659.1665407,0
+JOE.US,D,20070314,000000,51.2267,53.4176,51.2267,53.0533,483044.7339577,0
+JOE.US,D,20070315,000000,52.8955,53.3482,52.8281,53.0633,271979.71995702,0
+JOE.US,D,20070316,000000,53.249,53.6818,52.8578,53.2787,286731.44580169,0
+JOE.US,D,20070319,000000,53.5249,54.5565,53.2887,54.4571,323285.91018564,0
+JOE.US,D,20070320,000000,54.1335,55.6564,54.0263,55.3119,522144.61392442,0
+JOE.US,D,20070321,000000,55.2235,55.9811,55.1451,55.4677,334384.20416697,0
+JOE.US,D,20070322,000000,55.2235,55.6664,54.0937,54.9972,278178.56740312,0
+JOE.US,D,20070323,000000,54.753,55.3417,54.5168,54.763,300833.47119093,0
+JOE.US,D,20070326,000000,54.624,55.2732,54.2416,54.6437,254037.9145118,0
+JOE.US,D,20070327,000000,54.6437,54.9179,53.6521,53.6618,306995.04899849,0
+JOE.US,D,20070328,000000,53.4176,53.4276,51.7569,52.3843,480294.83900681,0
+JOE.US,D,20070329,000000,52.9154,53.0335,51.9136,52.1102,391812.68798958,0
+JOE.US,D,20070330,000000,52.0904,52.5332,51.2564,51.3746,447032.19026371,0
+JOE.US,D,20070402,000000,51.2654,52.5332,51.2654,51.737,305772.20193974,0
+JOE.US,D,20070403,000000,51.7569,53.0137,51.59,52.7099,236227.0564452,0
+JOE.US,D,20070404,000000,52.5629,52.8777,52.1401,52.6305,164850.66222511,0
+JOE.US,D,20070405,000000,52.6305,53.2093,52.4537,52.6106,136749.35477448,0
+JOE.US,D,20070409,000000,52.3157,52.8081,52.1698,52.4637,189287.45764961,0
+JOE.US,D,20070410,000000,52.5819,53.3779,52.3942,53.0832,248141.25332405,0
+JOE.US,D,20070411,000000,53.4475,53.6321,52.2483,52.3356,218760.6907131,0
+JOE.US,D,20070412,000000,52.3356,53.3085,51.5007,53.103,443232.70170884,0
+JOE.US,D,20070413,000000,52.9154,53.1327,51.9832,52.2978,310252.61686341,0
+JOE.US,D,20070416,000000,52.4537,52.8865,52.1996,52.4437,238396.75378008,0
+JOE.US,D,20070417,000000,52.404,54.753,52.1996,53.789,854695.55479078,0
+JOE.US,D,20070418,000000,53.3085,55.5969,52.8865,54.3886,902349.32044361,0
+JOE.US,D,20070419,000000,53.8387,54.9575,53.5438,53.9677,424803.36910016,0
+JOE.US,D,20070420,000000,54.3688,55.017,53.3184,54.2616,375724.29159552,0
+JOE.US,D,20070423,000000,54.1037,54.9277,54.0174,54.4968,315953.86427077,0
+JOE.US,D,20070424,000000,54.4771,54.743,53.918,54.2616,224414.59560666,0
+JOE.US,D,20070425,000000,54.2903,55.9811,54.1822,55.6067,616024.81880315,0
+JOE.US,D,20070426,000000,55.5373,58.8769,55.0469,57.4136,1159231.814934,0
+JOE.US,D,20070427,000000,57.1495,57.8951,56.9718,57.6002,440789.02216639,0
+JOE.US,D,20070430,000000,57.4523,57.4523,55.6167,55.6167,583441.08185379,0
+JOE.US,D,20070501,000000,55.6167,56.4715,54.2814,56.0288,692290.58668318,0
+JOE.US,D,20070502,000000,56.1369,57.9437,55.7149,56.1071,764887.81338698,0
+JOE.US,D,20070503,000000,56.0783,56.9132,55.9016,56.274,626070.49731791,0
+JOE.US,D,20070504,000000,56.274,56.7166,55.9811,56.274,824252.30383802,0
+JOE.US,D,20070507,000000,56.1757,57.0115,56.0385,56.9817,372363.98040277,0
+JOE.US,D,20070508,000000,56.9817,59.7615,56.9033,58.3855,1526721.5309897,0
+JOE.US,D,20070509,000000,57.9934,58.6427,57.914,58.2495,457283.35543416,0
+JOE.US,D,20070510,000000,57.9239,58.2793,56.4317,56.5976,513647.13633988,0
+JOE.US,D,20070511,000000,56.667,57.3063,56.127,56.5707,507380.80062941,0
+JOE.US,D,20070514,000000,56.7068,57.0503,55.7051,55.7149,529068.70839053,0
+JOE.US,D,20070515,000000,55.6952,56.1757,54.9972,55.4877,659310.9857354,0
+JOE.US,D,20070516,000000,55.4112,55.5373,54.0174,54.7233,519599.19834166,0
+JOE.US,D,20070517,000000,54.4085,54.5565,53.8684,54.3092,333433.32474073,0
+JOE.US,D,20070518,000000,54.3092,54.3985,53.0733,53.3779,663065.14635152,0
+JOE.US,D,20070521,000000,53.4852,54.6835,53.4852,53.7692,463086.33888183,0
+JOE.US,D,20070522,000000,54.4671,56.3434,54.2716,54.5068,1219219.8163647,0
+JOE.US,D,20070523,000000,54.5068,55.1749,52.1201,52.1201,1596370.4270995,0
+JOE.US,D,20070524,000000,52.1301,52.15,50.0681,50.7154,2561287.4123326,0
+JOE.US,D,20070525,000000,50.6271,52.1996,50.4206,50.9417,1262393.1670938,0
+JOE.US,D,20070529,000000,50.9417,51.6585,50.4603,51.59,653190.70671648,0
+JOE.US,D,20070530,000000,51.3348,52.2582,51.0202,51.9931,677219.55069221,0
+JOE.US,D,20070531,000000,51.9931,52.0119,51.0202,51.4044,584256.9847513,0
+JOE.US,D,20070601,000000,51.6784,51.6784,50.1664,50.4206,723041.06033194,0
+JOE.US,D,20070604,000000,50.0284,50.5884,49.5976,49.8111,865997.32085273,0
+JOE.US,D,20070605,000000,49.6065,49.8805,48.6922,48.8112,906523.51995881,0
+JOE.US,D,20070606,000000,48.8112,48.8699,48.1521,48.8599,1084202.9961381,0
+JOE.US,D,20070607,000000,48.8112,49.3802,47.7302,47.74,1007882.8347315,0
+JOE.US,D,20070608,000000,47.5435,48.574,47.5336,48.3695,596322.27475932,0
+JOE.US,D,20070611,000000,48.1421,48.5542,47.7302,47.9278,534465.7549645,0
+JOE.US,D,20070612,000000,47.9278,47.9754,46.6898,47.0035,752465.94359411,0
+JOE.US,D,20070613,000000,46.8953,47.2884,46.2678,47.2884,1453920.8322053,0
+JOE.US,D,20070614,000000,47.3966,47.5534,47.073,47.0829,762037.18968329,0
+JOE.US,D,20070615,000000,47.2289,47.3777,46.4634,46.4734,1083490.8438558,0
+JOE.US,D,20070618,000000,46.6004,46.6698,45.7466,46.1596,1675384.0753555,0
+JOE.US,D,20070619,000000,45.9124,47.7887,45.8935,47.622,1021176.0082359,0
+JOE.US,D,20070620,000000,47.5733,47.7689,46.9836,47.1405,575906.57114582,0
+JOE.US,D,20070621,000000,47.1206,47.1206,46.512,46.8456,878114.9898122,0
+JOE.US,D,20070622,000000,46.6004,46.7681,45.7854,45.8052,642293.8702407,0
+JOE.US,D,20070625,000000,46.4535,46.8356,45.3723,45.6195,784847.21575038,0
+JOE.US,D,20070626,000000,45.6195,45.9611,44.9415,45.1668,602175.62258339,0
+JOE.US,D,20070627,000000,44.8819,45.8638,44.3418,45.56,775376.69841398,0
+JOE.US,D,20070628,000000,45.56,45.9611,45.1668,45.7764,483146.46999802,0
+JOE.US,D,20070629,000000,46.0703,46.0703,45.284,45.5103,737497.65093097,0
+JOE.US,D,20070702,000000,45.5103,46.1,45.1281,46.0405,587617.29594405,0
+JOE.US,D,20070703,000000,46.3542,46.3741,45.7179,45.9908,310557.82498433,0
+JOE.US,D,20070705,000000,46.0008,46.4922,45.7267,45.8837,653801.12295832,0
+JOE.US,D,20070706,000000,46.0603,46.4822,45.7854,46.1596,582220.24937008,0
+JOE.US,D,20070709,000000,46.0603,46.1596,45.3923,45.8151,261275.27539906,0
+JOE.US,D,20070710,000000,45.6692,45.8052,44.5206,44.6943,658992.68287662,0
+JOE.US,D,20070711,000000,44.5296,44.6843,44.0182,44.4709,738312.54654095,0
+JOE.US,D,20070712,000000,44.4908,45.1668,44.3717,45.1668,449240.16452465,0
+JOE.US,D,20070713,000000,45.1668,46.4435,45.011,46.1596,965377.31563326,0
+JOE.US,D,20070716,000000,46.1596,46.1596,44.6546,44.7142,443741.38191038,0
+JOE.US,D,20070717,000000,44.5781,45.1966,44.4809,44.4908,212198.21246947,0
+JOE.US,D,20070718,000000,44.1949,44.3121,43.1138,43.3987,1020972.5361553,0
+JOE.US,D,20070719,000000,43.4682,43.7036,43.2131,43.36,478972.2704828,0
+JOE.US,D,20070720,000000,43.5158,43.6836,41.8669,41.9454,1336825.6716732,0
+JOE.US,D,20070723,000000,41.8768,41.9155,41.1014,41.3069,1010414.1482888,0
+JOE.US,D,20070724,000000,40.9039,41.2682,40.0988,40.2755,955060.67677351,0
+JOE.US,D,20070725,000000,40.3152,41.5531,39.8943,41.3457,1054648.1727847,0
+JOE.US,D,20070726,000000,40.8046,41.023,39.4713,40.2655,980852.27392289,0
+JOE.US,D,20070727,000000,40.5117,40.6596,39.0673,39.2351,1757147.6185622,0
+JOE.US,D,20070730,000000,39.5786,40.4532,39.1854,40.0799,720259.93946767,0
+JOE.US,D,20070731,000000,41.2484,42.7018,39.5487,39.8149,2091430.0866889,0
+JOE.US,D,20070801,000000,40.8642,41.2484,38.3019,39.2153,1599189.8248899,0
+JOE.US,D,20070802,000000,39.2153,40.1682,38.9601,39.6759,1042692.6771172,0
+JOE.US,D,20070803,000000,39.383,39.8843,38.3813,38.7148,1486807.7627004,0
+JOE.US,D,20070806,000000,39.1159,39.1159,35.7574,38.4389,1650640.057235,0
+JOE.US,D,20070807,000000,38.4389,39.5786,37.4769,39.1259,1281108.5693605,0
+JOE.US,D,20070808,000000,40.9833,41.8967,38.842,40.4731,1691064.5203007,0
+JOE.US,D,20070809,000000,39.9717,41.7299,38.3019,39.0862,1900580.3260836,0
+JOE.US,D,20070810,000000,39.0385,39.2153,37.2714,37.6149,1141956.8338321,0
+JOE.US,D,20070813,000000,37.8591,38.6553,36.0929,36.4364,1340388.4476591,0
+JOE.US,D,20070814,000000,36.1406,36.377,34.3835,34.7578,1694628.3035741,0
+JOE.US,D,20070815,000000,34.5106,34.6197,32.8019,32.8814,2157206.9695419,0
+JOE.US,D,20070816,000000,32.3115,34.3745,31.2909,33.9416,2106092.1639437,0
+JOE.US,D,20070817,000000,35.3554,36.5635,31.82,33.6369,2613165.741877,0
+JOE.US,D,20070820,000000,33.9804,34.0886,32.4386,32.7523,921898.75678319,0
+JOE.US,D,20070821,000000,32.5866,33.0471,32.1636,32.7027,888807.34691982,0
+JOE.US,D,20070822,000000,33.3023,34.4509,33.0571,33.6169,803275.54107152,0
+JOE.US,D,20070823,000000,34.03,34.03,32.3414,32.4673,969348.04306785,0
+JOE.US,D,20070824,000000,32.4188,32.665,31.8787,32.2034,728640.571699,0
+JOE.US,D,20070827,000000,32.1636,32.3016,30.9563,30.9753,884835.61219769,0
+JOE.US,D,20070828,000000,30.9366,31.014,29.8842,29.9537,1351080.8047667,0
+JOE.US,D,20070829,000000,30.2883,31.5738,30.1613,30.9366,2185004.0761592,0
+JOE.US,D,20070830,000000,30.74,31.0835,29.9239,30.2486,933098.78680482,0
+JOE.US,D,20070831,000000,30.5822,31.3784,29.9041,31.0537,2611333.4858639,0
+JOE.US,D,20070904,000000,31.281,32.252,30.994,31.7417,820688.52056465,0
+JOE.US,D,20070905,000000,31.6235,31.6434,30.994,31.4171,1199160.692536,0
+JOE.US,D,20070906,000000,31.427,31.9075,31.1322,31.6037,1106502.3274284,0
+JOE.US,D,20070907,000000,31.3882,31.7417,31.1322,31.6335,1042354.2285079,0
+JOE.US,D,20070910,000000,32.0565,32.527,31.2315,31.2512,902552.79252422,0
+JOE.US,D,20070911,000000,31.5641,32.5766,31.3099,32.5766,774153.85135523,0
+JOE.US,D,20070912,000000,32.527,33.2636,32.4188,33.0284,916094.76604799,0
+JOE.US,D,20070913,000000,33.3222,34.6485,33.1653,34.4112,971486.51448939,0
+JOE.US,D,20070914,000000,33.8921,34.865,33.8821,34.6297,521635.93372288,0
+JOE.US,D,20070917,000000,34.6684,35.3951,33.6269,34.2564,536399.74701788,0
+JOE.US,D,20070918,000000,35.2283,35.817,33.7252,35.817,657467.64955952,0
+JOE.US,D,20070919,000000,35.8467,37.32,35.4248,35.552,838098.47819519,0
+JOE.US,D,20070920,000000,35.3554,35.6601,33.9118,33.9118,518579.82336353,0
+JOE.US,D,20070921,000000,34.2167,35.1102,33.5287,34.7578,621421.86537711,0
+JOE.US,D,20070924,000000,34.7578,34.7578,33.3917,33.5207,565215.22132573,0
+JOE.US,D,20070925,000000,33.3917,33.3917,32.7622,32.9509,550553.14407104,0
+JOE.US,D,20070926,000000,32.931,34.178,32.8019,33.6954,424395.41765141,0
+JOE.US,D,20070927,000000,33.7947,34.158,33.4214,33.8821,411158.65224856,0
+JOE.US,D,20070928,000000,33.5982,33.7848,32.9112,33.0094,436002.39183427,0
+JOE.US,D,20071001,000000,33.0184,33.6469,33.0184,33.342,747986.53595797,0
+JOE.US,D,20071002,000000,33.332,33.7749,32.8019,33.7749,1267992.6784608,0
+JOE.US,D,20071003,000000,33.7848,34.3348,33.5287,34.1967,582934.41622731,0
+JOE.US,D,20071004,000000,34.178,34.178,33.2348,33.5386,1764579.3859423,0
+JOE.US,D,20071005,000000,33.6756,34.0201,33.352,33.5386,854492.08271017,0
+JOE.US,D,20071008,000000,33.8622,34.2067,32.4873,33.4314,1484468.8410609,0
+JOE.US,D,20071009,000000,33.8047,34.8748,33.6082,34.8748,805312.27645274,0
+JOE.US,D,20071010,000000,34.5899,35.8467,34.0985,35.6204,793907.76706296,0
+JOE.US,D,20071011,000000,36.367,37.2227,35.4448,35.9946,1487418.1789423,0
+JOE.US,D,20071012,000000,35.9063,36.1605,34.5899,34.8947,518579.82336353,0
+JOE.US,D,20071015,000000,34.9721,35.1299,33.077,33.4314,623966.27367235,0
+JOE.US,D,20071016,000000,33.342,33.342,32.1834,32.2331,1098460.1438065,0
+JOE.US,D,20071017,000000,32.9409,32.9509,30.994,31.4468,1972501.6628563,0
+JOE.US,D,20071018,000000,31.1818,31.4567,30.8284,31.3486,927499.27543778,0
+JOE.US,D,20071019,000000,31.1917,31.3009,30.6516,30.9563,795027.87079388,0
+JOE.US,D,20071022,000000,30.5425,31.7129,30.4452,31.4171,1089498.3066716,0
+JOE.US,D,20071023,000000,31.693,32.0167,31.142,32.0167,697991.83409054,0
+JOE.US,D,20071024,000000,31.7516,32.2718,31.4567,32.2718,967819.98788819,0
+JOE.US,D,20071025,000000,32.4485,33.352,31.84,33.2636,818039.35436653,0
+JOE.US,D,20071026,000000,33.2923,33.5585,32.3414,33.0868,412074.27661133,0
+JOE.US,D,20071029,000000,33.1851,33.352,32.5369,33.1157,491801.08443689,0
+JOE.US,D,20071030,000000,33.1951,33.5485,33.077,33.332,384786.85748316,0
+JOE.US,D,20071031,000000,33.7252,34.0101,32.6838,33.2536,569591.88563403,0
+JOE.US,D,20071101,000000,32.8615,34.1183,32.0852,32.9012,1090211.4662414,0
+JOE.US,D,20071102,000000,32.9608,33.1454,32.0167,32.6263,558596.33498054,0
+JOE.US,D,20071105,000000,32.4098,33.2923,32.2034,32.931,618071.62705964,0
+JOE.US,D,20071106,000000,33.3917,33.3917,31.2909,31.7913,941754.40853124,0
+JOE.US,D,20071107,000000,31.2412,31.427,30.9177,31.0924,1052739.3629195,0
+JOE.US,D,20071108,000000,31.5641,31.5641,29.4831,30.2089,1210043.4269864,0
+JOE.US,D,20071109,000000,30.1999,30.1999,29.0711,29.2856,1263747.9688187,0
+JOE.US,D,20071112,000000,29.3839,30.0431,29.0711,29.5328,658612.93547863,0
+JOE.US,D,20071113,000000,29.9537,30.2783,29.5427,30.2783,1084103.2746728,0
+JOE.US,D,20071114,000000,30.6317,30.6516,29.8743,29.9537,602175.62258339,0
+JOE.US,D,20071115,000000,29.9537,30.1116,29.5625,29.9041,854289.61791709,0
+JOE.US,D,20071116,000000,30.1999,30.2386,29.5526,29.9537,723242.5178375,0
+JOE.US,D,20071119,000000,30.0728,30.0728,28.5489,28.5489,1162708.9714799,0
+JOE.US,D,20071120,000000,28.4814,28.7455,27.5184,28.4228,1069228.6597497,0
+JOE.US,D,20071121,000000,27.999,28.2849,27.5671,27.5671,1145704.950723,0
+JOE.US,D,20071123,000000,27.6654,28.0476,27.5671,27.9513,294535.9095671,0
+JOE.US,D,20071126,000000,27.8243,27.854,26.9486,27.1066,646503.3248194,0
+JOE.US,D,20071127,000000,27.586,27.586,26.2816,26.7421,732203.34768483,0
+JOE.US,D,20071128,000000,26.752,27.6058,26.7421,27.6058,1058653.1479953,0
+JOE.US,D,20071129,000000,27.2921,27.4499,26.2229,27.0966,1077621.3794313,0
+JOE.US,D,20071130,000000,27.5085,28.7753,27.5085,27.9413,1516615.4152232,0
+JOE.US,D,20071203,000000,28.2551,28.2551,27.4986,27.9216,753612.23680075,0
+JOE.US,D,20071204,000000,27.5472,27.8043,26.7222,26.7719,663884.07111162,0
+JOE.US,D,20071205,000000,26.8414,27.6754,26.6349,27.2345,505308.81018473,0
+JOE.US,D,20071206,000000,27.1253,28.4616,27.1253,28.3344,718048.94334416,0
+JOE.US,D,20071207,000000,28.2452,28.9729,28.1171,28.8735,897826.59944377,0
+JOE.US,D,20071210,000000,29.0811,29.2856,28.3544,29.2369,693532.57220496,0
+JOE.US,D,20071211,000000,29.0512,29.9438,27.3915,27.3915,832058.78217848,0
+JOE.US,D,20071212,000000,28.3544,28.6373,26.6647,27.3119,859991.87261198,0
+JOE.US,D,20071213,000000,27.4986,27.5472,26.9089,27.3418,723732.05957602,0
+JOE.US,D,20071214,000000,27.4787,28.0675,27.1163,27.6654,768890.77402246,0
+JOE.US,D,20071217,000000,27.8917,28.6373,27.8829,28.4328,1127692.6351509,0
+JOE.US,D,20071218,000000,28.2352,30.7588,28.2352,30.4541,1659938.3284041,0
+JOE.US,D,20071219,000000,30.5622,32.5567,30.5235,32.527,1771945.6796331,0
+JOE.US,D,20071220,000000,32.3016,32.9012,32.3016,32.7325,1606017.2197533,0
+JOE.US,D,20071221,000000,32.8516,33.1355,32.39,32.8814,1096219.9363447,0
+JOE.US,D,20071224,000000,33.2636,33.7551,32.9012,33.6567,894773.510947,0
+JOE.US,D,20071226,000000,34.305,34.305,33.1454,33.3222,815104.11851051,0
+JOE.US,D,20071227,000000,33.0868,33.6269,33.0868,33.2438,549228.56097198,0
+JOE.US,D,20071228,000000,33.7352,34.4509,33.2438,33.9903,822251.8308078,0
+JOE.US,D,20071231,000000,33.9515,35.5807,33.9515,34.8748,1265850.1778892,0
+JOE.US,D,20080102,000000,34.5801,35.5718,33.7551,34.0796,1323397.5216401,0
+JOE.US,D,20080103,000000,34.3646,34.8063,33.7947,33.9705,1371358.5099889,0
+JOE.US,D,20080104,000000,34.1283,34.1283,31.5054,31.9174,2841352.6292752,0
+JOE.US,D,20080107,000000,32.3998,33.5207,31.6533,33.5207,1939200.7371871,0
+JOE.US,D,20080108,000000,33.2923,34.5701,32.5964,32.9509,1615096.9095289,0
+JOE.US,D,20080109,000000,32.9509,33.2248,29.6599,32.1537,1661157.1463127,0
+JOE.US,D,20080110,000000,31.7813,32.4098,31.0835,31.7228,1646467.8722948,0
+JOE.US,D,20080111,000000,31.83,32.4098,30.9653,31.427,1121658.9828594,0
+JOE.US,D,20080114,000000,31.4567,32.1149,30.9366,31.3188,934468.69784263,0
+JOE.US,D,20080115,000000,31.427,31.427,30.1026,30.4541,617297.02295076,0
+JOE.US,D,20080116,000000,30.2187,30.9366,30.0728,30.4452,777161.61191324,0
+JOE.US,D,20080117,000000,30.0728,30.7688,29.7869,30.2089,874511.92232525,0
+JOE.US,D,20080118,000000,30.3767,31.0636,30.2883,30.4541,1252085.5938218,0
+JOE.US,D,20080122,000000,30.4452,31.9273,28.9729,31.5351,2787261.2890323,0
+JOE.US,D,20080123,000000,31.6831,35.4745,30.4065,34.7666,2563857.0028161,0
+JOE.US,D,20080124,000000,34.865,37.2803,34.3745,36.5337,1553006.6990276,0
+JOE.US,D,20080125,000000,37.2516,37.4174,35.3951,35.3951,1459182.9022505,0
+JOE.US,D,20080128,000000,35.6403,35.9649,34.4709,35.6105,1451332.1032587,0
+JOE.US,D,20080129,000000,36.3173,37.7131,35.7574,37.6248,1646917.1225322,0
+JOE.US,D,20080130,000000,37.33,37.8115,36.6529,36.9656,1161612.0353621,0
+JOE.US,D,20080131,000000,36.4563,38.7645,36.0741,38.1261,1131109.3544452,0
+JOE.US,D,20080201,000000,37.5256,39.1854,37.5256,39.1854,961165.84647951,0
+JOE.US,D,20080204,000000,39.2748,39.2946,38.6553,38.9015,1404707.7854594,0
+JOE.US,D,20080205,000000,38.9015,38.9015,37.3497,38.4588,932699.90094382,0
+JOE.US,D,20080206,000000,39.2153,39.2153,37.2714,37.2903,674840.33755154,0
+JOE.US,D,20080207,000000,37.2128,38.2622,36.2786,38.0765,644434.35623728,0
+JOE.US,D,20080208,000000,38.2423,38.6463,37.33,37.5652,1288616.8905927,0
+JOE.US,D,20080211,000000,37.5156,38.6851,37.5156,38.0667,867934.3347687,0
+JOE.US,D,20080212,000000,38.0765,39.1556,37.3597,38.0467,634428.96922362,0
+JOE.US,D,20080213,000000,38.7447,38.7447,37.0838,37.9773,790685.45426152,0
+JOE.US,D,20080214,000000,38.6851,38.6851,37.4669,37.6635,480665.52081704,0
+JOE.US,D,20080215,000000,37.32,37.9584,36.4364,36.9755,500740.76124614,0
+JOE.US,D,20080219,000000,38.3903,40.07,35.945,35.9946,1430572.9145983,0
+JOE.US,D,20080220,000000,35.669,37.743,35.3554,37.0252,755970.29690333,0
+JOE.US,D,20080221,000000,37.3885,37.3984,35.7087,36.1804,697540.5692781,0
+JOE.US,D,20080222,000000,36.5537,37.0638,35.7872,36.8584,596185.28365555,0
+JOE.US,D,20080225,000000,37.1036,38.2224,36.4563,38.2135,570940.64363375,0
+JOE.US,D,20080226,000000,37.6049,39.5587,37.6049,38.97,516595.46693376,0
+JOE.US,D,20080227,000000,37.6536,39.4028,37.2227,38.8916,1757577.7303366,0
+JOE.US,D,20080228,000000,39.2748,39.2748,37.595,38.1549,532408.87383273,0
+JOE.US,D,20080229,000000,37.4174,37.9872,37.3399,37.7628,766066.3397945,0
+JOE.US,D,20080303,000000,38.0367,38.0367,37.203,37.6149,841215.02580621,0
+JOE.US,D,20080304,000000,37.1433,37.9673,37.1433,37.9673,832404.28180052,0
+JOE.US,D,20080305,000000,38.5272,39.0583,37.8015,38.4001,908152.30389126,0
+JOE.US,D,20080306,000000,38.0567,38.8717,37.7628,37.7628,549787.6055499,0
+JOE.US,D,20080307,000000,37.3597,38.2423,36.2388,36.5537,1002671.1290626,0
+JOE.US,D,20080310,000000,36.4464,37.7728,36.4464,37.4074,1187208.2187311,0
+JOE.US,D,20080311,000000,38.1549,38.7248,37.32,38.2721,983067.29919653,0
+JOE.US,D,20080312,000000,38.2135,39.106,37.5256,38.2423,961714.81818217,0
+JOE.US,D,20080313,000000,38.7834,39.7752,37.2614,39.7752,854458.84222176,0
+JOE.US,D,20080314,000000,39.7752,41.3546,38.8023,41.0132,1350355.5577468,0
+JOE.US,D,20080317,000000,40.747,41.2484,38.9412,40.8145,1174899.1651413,0
+JOE.US,D,20080318,000000,41.161,43.9398,41.161,43.6936,1703521.6451571,0
+JOE.US,D,20080319,000000,44.0282,44.0282,41.8967,42.672,760205.94095774,0
+JOE.US,D,20080320,000000,42.4765,45.56,42.0337,45.1867,1098771.3956526,0
+JOE.US,D,20080324,000000,45.9809,45.9809,42.2799,43.7036,1837761.8466997,0
+JOE.US,D,20080325,000000,43.0553,43.8515,42.534,43.8117,1599190.8321774,0
+JOE.US,D,20080326,000000,43.506,44.2327,42.2015,42.4268,616563.71763052,0
+JOE.US,D,20080327,000000,42.2402,43.3015,41.4043,41.4836,961618.1185795,0
+JOE.US,D,20080328,000000,41.3943,42.2303,40.7848,41.2484,816940.4036737,0
+JOE.US,D,20080331,000000,43.2032,43.2032,41.7001,42.1618,1757685.5101021,0
+JOE.US,D,20080401,000000,42.2501,43.6737,41.033,43.6737,1184992.1861699,0
+JOE.US,D,20080402,000000,43.9885,43.9885,42.5142,42.7217,990465.82608824,0
+JOE.US,D,20080403,000000,42.6234,42.9559,42.0823,42.3593,1154438.1335891,0
+JOE.US,D,20080404,000000,43.0056,43.1932,42.0337,42.2015,1086530.8376148,0
+JOE.US,D,20080407,000000,42.2402,42.8199,41.1014,41.6128,859994.89447456,0
+JOE.US,D,20080408,000000,41.6128,41.6703,40.5813,40.8841,587453.10807703,0
+JOE.US,D,20080409,000000,40.6696,41.2286,39.5786,39.8149,626247.77992282,0
+JOE.US,D,20080410,000000,39.7752,40.8543,39.6361,39.924,531397.55715482,0
+JOE.US,D,20080411,000000,39.2946,40.5217,39.1159,39.2351,856261.88689652,0
+JOE.US,D,20080414,000000,39.1656,39.5687,37.8988,38.6752,1094318.1774922,0
+JOE.US,D,20080415,000000,39.0286,39.666,37.32,38.5272,962014.98986546,0
+JOE.US,D,20080416,000000,38.9899,39.6173,38.3019,39.6074,681528.72673614,0
+JOE.US,D,20080417,000000,39.2351,39.529,38.6652,39.4813,438820.78233706,0
+JOE.US,D,20080418,000000,39.2848,40.611,39.2848,39.8346,581706.53273092,0
+JOE.US,D,20080421,000000,39.8346,39.8346,38.9601,39.2549,426638.64697583,0
+JOE.US,D,20080422,000000,39.0484,39.4713,38.9412,39.1556,391670.66044816,0
+JOE.US,D,20080423,000000,38.97,39.2848,38.282,38.7347,436047.71977303,0
+JOE.US,D,20080424,000000,38.6553,40.2258,38.3416,40.1285,528306.19173199,0
+JOE.US,D,20080425,000000,40.0114,41.2971,39.7652,41.161,615427.49729915,0
+JOE.US,D,20080428,000000,43.2032,43.2032,41.2782,41.4738,872823.70842865,0
+JOE.US,D,20080429,000000,41.2007,41.4836,40.5515,40.756,507629.60064879,0
+JOE.US,D,20080430,000000,41.0032,41.3844,39.3731,39.9419,606805.11606116,0
+JOE.US,D,20080501,000000,39.8743,40.4929,39.2848,39.7752,830830.8986821,0
+JOE.US,D,20080502,000000,40.4334,40.4334,39.3245,39.7454,549945.74969177,0
+JOE.US,D,20080505,000000,39.7652,41.2484,39.7652,41.2484,485307.10174515,0
+JOE.US,D,20080506,000000,41.8381,42.2015,40.5117,41.0528,734257.20695402,0
+JOE.US,D,20080507,000000,40.8344,41.3546,39.3045,39.383,579355.52364102,0
+JOE.US,D,20080508,000000,39.2848,39.8346,38.8519,39.2748,435244.91161337,0
+JOE.US,D,20080509,000000,38.8023,39.529,38.7148,39.1159,344881.14749421,0
+JOE.US,D,20080512,000000,39.6957,39.6957,38.42,39.4813,359791.01748074,0
+JOE.US,D,20080513,000000,39.5786,39.7851,38.5968,39.106,458404.46645261,0
+JOE.US,D,20080514,000000,39.0385,39.3045,38.1063,38.3019,721915.92016339,0
+JOE.US,D,20080515,000000,38.4389,39.0097,38.0864,38.8817,560926.19103235,0
+JOE.US,D,20080516,000000,38.8023,39.1259,38.7148,38.8617,599881.02159505,0
+JOE.US,D,20080519,000000,38.695,39.2351,38.5968,38.842,1049068.8071682,0
+JOE.US,D,20080520,000000,38.6365,39.5687,38.5272,38.5272,1039587.209669,0
+JOE.US,D,20080521,000000,38.6365,39.1556,38.3416,38.3416,805443.22383135,0
+JOE.US,D,20080522,000000,38.3416,38.9998,37.8115,38.017,363030.45417014,0
+JOE.US,D,20080523,000000,38.017,38.1549,36.77,37.0351,516391.99485314,0
+JOE.US,D,20080527,000000,36.8196,37.7925,36.8196,37.7131,1834064.0941852,0
+JOE.US,D,20080528,000000,37.7528,38.3216,37.7131,38.1261,435424.20879332,0
+JOE.US,D,20080529,000000,38.1261,38.5173,37.8502,38.3019,360530.36652614,0
+JOE.US,D,20080530,000000,38.3119,38.3119,37.4372,37.6933,541187.38463752,0
+JOE.US,D,20080602,000000,37.6734,37.9584,36.5437,37.2803,440001.32331965,0
+JOE.US,D,20080603,000000,37.1334,37.5156,36.9268,37.32,504778.9769451,0
+JOE.US,D,20080604,000000,37.4471,37.6049,37.0738,37.3399,573695.5750223,0
+JOE.US,D,20080605,000000,37.2327,37.5156,36.515,37.5156,500108.18467868,0
+JOE.US,D,20080606,000000,37.2327,37.2327,35.1985,35.3166,1162162.0143523,0
+JOE.US,D,20080609,000000,35.3067,36.4265,34.845,34.845,740900.26819987,0
+JOE.US,D,20080610,000000,34.9047,35.8567,34.5006,35.3653,630999.15519145,0
+JOE.US,D,20080611,000000,35.1499,35.5043,34.3745,34.5601,484641.28468927,0
+JOE.US,D,20080612,000000,34.6882,35.669,34.6385,35.2472,562666.78388039,0
+JOE.US,D,20080613,000000,35.689,35.7087,34.8153,35.7087,417790.6333316,0
+JOE.US,D,20080616,000000,34.865,36.0841,34.3745,36.0841,417442.11184699,0
+JOE.US,D,20080617,000000,36.3372,36.3372,34.8351,34.981,487324.69866334,0
+JOE.US,D,20080618,000000,35.001,35.3166,34.3923,34.8351,478458.55384363,0
+JOE.US,D,20080619,000000,34.8351,35.5043,34.7378,35.001,741544.93221767,0
+JOE.US,D,20080620,000000,35.5718,35.5718,34.3745,34.5304,664787.60802406,0
+JOE.US,D,20080623,000000,34.5204,34.845,34.0598,34.2663,799154.72779528,0
+JOE.US,D,20080624,000000,34.2663,35.0704,33.6369,34.9244,435664.95051246,0
+JOE.US,D,20080625,000000,34.9244,35.5241,34.7378,35.2968,747835.4428288,0
+JOE.US,D,20080626,000000,34.5106,35.1598,34.0101,34.0101,817948.69848902,0
+JOE.US,D,20080627,000000,33.8424,34.3835,33.5207,33.6082,855305.97103264,0
+JOE.US,D,20080630,000000,33.5882,34.158,33.1851,33.7054,503251.92905295,0
+JOE.US,D,20080701,000000,33.3619,33.7252,32.7822,33.3817,768347.84604498,0
+JOE.US,D,20080702,000000,33.2348,33.5982,32.1636,32.1636,936946.62516103,0
+JOE.US,D,20080703,000000,32.3115,32.4773,31.3882,32.0762,732834.91696476,0
+JOE.US,D,20080707,000000,32.0266,32.6838,31.4369,31.8013,833664.3984978,0
+JOE.US,D,20080708,000000,31.7129,34.2663,31.4964,33.7749,1086616.4570546,0
+JOE.US,D,20080709,000000,33.5386,33.8047,31.7327,31.9075,889794.48869707,0
+JOE.US,D,20080710,000000,31.967,32.8318,31.5253,32.252,745738.27019591,0
+JOE.US,D,20080711,000000,31.7228,33.0184,31.1023,32.2718,630217.50006988,0
+JOE.US,D,20080714,000000,32.4773,32.8615,31.1818,31.3386,734594.64827583,0
+JOE.US,D,20080715,000000,31.0636,32.3016,30.0828,31.4468,850328.96335776,0
+JOE.US,D,20080716,000000,31.281,34.1967,31.0924,33.9515,987405.68657878,0
+JOE.US,D,20080717,000000,32.8019,34.168,31.427,33.5485,1380052.4086413,0
+JOE.US,D,20080718,000000,33.7252,34.6385,33.0373,34.296,922656.23700409,0
+JOE.US,D,20080721,000000,34.1869,34.4709,32.6838,32.9995,845326.7734947,0
+JOE.US,D,20080722,000000,32.9211,35.1796,32.4485,35.1796,938442.44713982,0
+JOE.US,D,20080723,000000,35.1886,36.3173,34.3149,35.6502,1182515.2661391,0
+JOE.US,D,20080724,000000,35.6502,35.6502,32.9211,33.1157,994298.55513153,0
+JOE.US,D,20080725,000000,33.1157,34.4807,33.1157,33.9118,795856.86842926,0
+JOE.US,D,20080728,000000,33.7551,34.5701,33.481,33.5585,902802.59983111,0
+JOE.US,D,20080729,000000,34.2862,35.2669,33.2536,35.2669,1108936.9413832,0
+JOE.US,D,20080730,000000,35.2472,35.6988,33.3817,34.5106,750957.02687746,0
+JOE.US,D,20080731,000000,34.5106,34.6385,32.9995,34.4023,848430.22636786,0
+JOE.US,D,20080801,000000,34.2762,35.3554,33.2825,34.5204,1101587.7715804,0
+JOE.US,D,20080804,000000,34.5204,34.7378,33.352,33.6954,855709.89333129,0
+JOE.US,D,20080805,000000,34.2265,35.8467,33.4214,35.8467,1226342.3464737,0
+JOE.US,D,20080806,000000,35.8467,35.8467,34.296,34.7578,748140.65094972,0
+JOE.US,D,20080807,000000,34.4509,35.5043,33.7252,34.4112,817103.5842532,0
+JOE.US,D,20080808,000000,34.305,36.505,33.9318,36.2291,951801.09433353,0
+JOE.US,D,20080811,000000,36.2291,37.5553,35.6601,37.2614,1178148.674706,0
+JOE.US,D,20080812,000000,37.3687,37.3687,35.6105,36.0543,995694.65564506,0
+JOE.US,D,20080813,000000,36.1505,36.6231,35.3454,35.6988,851307.03954726,0
+JOE.US,D,20080814,000000,34.865,37.5056,34.865,37.5056,1116864.2942269,0
+JOE.US,D,20080815,000000,37.3984,37.6149,35.4051,36.0929,876677.59051002,0
+JOE.US,D,20080818,000000,36.5337,36.5337,35.3067,35.5618,1101599.8590307,0
+JOE.US,D,20080819,000000,35.3067,35.4944,33.9605,34.1183,1206961.1271514,0
+JOE.US,D,20080820,000000,33.6469,34.5899,33.4512,34.2862,798277.38035857,0
+JOE.US,D,20080821,000000,34.1967,34.7965,33.8524,34.6297,802001.32234886,0
+JOE.US,D,20080822,000000,34.7865,35.1796,34.2862,35.1796,624359.11580818,0
+JOE.US,D,20080825,000000,35.1796,35.1796,34.2464,34.5601,662882.827309,0
+JOE.US,D,20080826,000000,34.6981,35.2869,34.3745,35.1499,552352.15959569,0
+JOE.US,D,20080827,000000,34.5899,35.807,34.5899,35.5142,444845.36904085,0
+JOE.US,D,20080828,000000,35.6105,36.6629,35.0407,36.5437,715277.89535516,0
+JOE.US,D,20080829,000000,36.495,36.9755,35.6502,36.6032,607672.3906226,0
+JOE.US,D,20080902,000000,37.2327,37.2614,35.3454,36.5635,762315.20104096,0
+JOE.US,D,20080903,000000,36.3074,36.7105,35.4248,35.8567,1159938.9307784,0
+JOE.US,D,20080904,000000,35.5341,35.9252,34.6981,34.7666,1081529.6550392,0
+JOE.US,D,20080905,000000,34.305,35.3266,33.8921,35.2472,1518601.7862281,0
+JOE.US,D,20080908,000000,36.3372,37.193,36.0543,37.193,1880751.8710988,0
+JOE.US,D,20080909,000000,37.3497,37.3497,35.6204,35.7971,1340093.3124134,0
+JOE.US,D,20080910,000000,36.0443,37.7628,35.817,36.8773,1003162.6853762,0
+JOE.US,D,20080911,000000,36.1505,37.9187,35.9152,37.4769,815282.40840293,0
+JOE.US,D,20080912,000000,36.8396,38.007,36.8296,37.4074,691401.15179613,0
+JOE.US,D,20080915,000000,36.0146,37.3984,35.6303,36.0741,1733855.1017693,0
+JOE.US,D,20080916,000000,35.4348,37.879,35.4348,37.7528,1676773.1248562,0
+JOE.US,D,20080917,000000,37.0937,37.7331,36.3967,36.505,2004748.9657714,0
+JOE.US,D,20080918,000000,36.6727,37.9584,35.1696,37.9584,3738243.4586057,0
+JOE.US,D,20080919,000000,39.3344,41.7299,38.2224,41.7299,2717095.6544206,0
+JOE.US,D,20080922,000000,41.0727,41.0727,37.2614,37.4869,1540756.0681145,0
+JOE.US,D,20080923,000000,37.33,38.4885,37.203,37.4471,887127.19132344,0
+JOE.US,D,20080924,000000,38.1549,38.4001,37.33,37.5453,729118.02598717,0
+JOE.US,D,20080925,000000,37.6635,39.0673,37.33,38.695,608253.59552615,0
+JOE.US,D,20080926,000000,37.1632,40.5117,36.3173,40.4234,884504.21460105,0
+JOE.US,D,20080929,000000,38.6463,40.2655,36.8871,37.1433,1404021.822653,0
+JOE.US,D,20080930,000000,36.9755,39.0097,36.9755,38.3903,1225899.1399615,0
+JOE.US,D,20081001,000000,38.3813,39.0484,37.3101,38.5371,808180.0240444,0
+JOE.US,D,20081002,000000,37.9385,38.282,36.8871,37.1334,1473064.3316711,0
+JOE.US,D,20081003,000000,37.7528,38.1162,36.3967,36.9268,1910724.7187762,0
+JOE.US,D,20081006,000000,35.7574,36.495,34.5701,35.2869,1964707.2719661,0
+JOE.US,D,20081007,000000,35.6105,36.3273,33.0284,33.3619,1515676.6232473,0
+JOE.US,D,20081008,000000,33.342,34.2762,31.9174,32.6263,1957634.0989459,0
+JOE.US,D,20081009,000000,32.9112,34.9047,31.1123,31.1123,1588085.4871834,0
+JOE.US,D,20081010,000000,29.5625,33.5386,29.4633,32.7523,4243118.1278659,0
+JOE.US,D,20081013,000000,34.5701,34.9721,32.3998,34.1183,1526507.9860338,0
+JOE.US,D,20081014,000000,34.4023,34.4023,30.4739,31.9372,1720755.3274703,0
+JOE.US,D,20081015,000000,31.0636,31.4964,29.0215,29.6499,1365845.6253493,0
+JOE.US,D,20081016,000000,29.7482,31.5351,28.8935,31.0339,2072407.4617263,0
+JOE.US,D,20081017,000000,29.8157,31.6633,29.6212,30.2883,1014423.1526494,0
+JOE.US,D,20081020,000000,30.4452,31.7129,29.8356,30.7211,1113471.7498334,0
+JOE.US,D,20081021,000000,29.777,31.8877,29.4633,29.6013,798710.51399553,0
+JOE.US,D,20081022,000000,29.2271,30.2287,27.7646,28.0575,1883154.2518527,0
+JOE.US,D,20081023,000000,28.2352,28.5211,26.0254,26.7421,2420889.6621324,0
+JOE.US,D,20081024,000000,25.937,26.8791,24.6216,25.9172,2024921.9130907,0
+JOE.US,D,20081027,000000,24.9263,26.7917,24.7189,24.8171,1442896.0702134,0
+JOE.US,D,20081028,000000,25.9857,28.0288,24.5719,27.7249,1824780.932329,0
+JOE.US,D,20081029,000000,27.4986,30.4839,26.3986,29.0999,2344070.8933996,0
+JOE.US,D,20081030,000000,29.9438,30.3965,28.1171,28.9034,758281.01449212,0
+JOE.US,D,20081031,000000,28.8835,30.3667,28.0873,30.3667,965567.69297601,0
+JOE.US,D,20081103,000000,29.914,31.7228,29.0026,31.7228,729761.68271744,0
+JOE.US,D,20081104,000000,27.4986,31.4369,25.5349,29.9537,1337560.9915686,0
+JOE.US,D,20081105,000000,29.1099,29.641,27.5959,27.9216,1007742.821765,0
+JOE.US,D,20081106,000000,27.6654,29.2945,26.2329,26.4283,1133604.4056516,0
+JOE.US,D,20081107,000000,26.6935,27.0866,24.9462,25.7801,1210840.1914208,0
+JOE.US,D,20081110,000000,26.2526,26.8314,24.5719,24.9462,867376.29747829,0
+JOE.US,D,20081111,000000,25.2997,25.9657,24.2572,24.827,846637.25456836,0
+JOE.US,D,20081112,000000,24.3565,25.103,24.0229,24.0229,1192989.0418532,0
+JOE.US,D,20081113,000000,24.3863,27.6257,23.1483,26.2129,2019997.2843672,0
+JOE.US,D,20081114,000000,25.7513,26.3003,24.159,24.7189,1221463.0456891,0
+JOE.US,D,20081117,000000,25.0435,25.9172,23.7767,23.9842,861943.99584085,0
+JOE.US,D,20081118,000000,24.3068,25.3969,23.5117,24.7476,1050538.4396713,0
+JOE.US,D,20081119,000000,24.5541,24.7873,21.6155,21.7833,1837155.4596081,0
+JOE.US,D,20081120,000000,21.5956,21.6056,19.0045,19.4165,3057584.021006,0
+JOE.US,D,20081121,000000,19.6131,22.7562,18.4645,22.4891,3325118.5811028,0
+JOE.US,D,20081124,000000,22.9914,26.6151,21.0466,26.0054,2491899.4036924,0
+JOE.US,D,20081125,000000,25.9857,26.5465,23.4035,25.5349,1510447.7936905,0
+JOE.US,D,20081126,000000,25.1715,26.1247,24.1391,25.8685,1627286.0959029,0
+JOE.US,D,20081128,000000,25.663,26.7034,25.515,25.937,724160.15677533,0
+JOE.US,D,20081201,000000,25.515,25.515,22.088,22.2052,1943260.1059242,0
+JOE.US,D,20081202,000000,22.4026,24.2075,20.7041,23.8849,2794490.5916194,0
+JOE.US,D,20081203,000000,23.0986,24.4747,21.9987,24.159,2086359.401274,0
+JOE.US,D,20081204,000000,23.9544,26.0254,23.6587,25.0038,2211269.0984467,0
+JOE.US,D,20081205,000000,24.0517,28.3841,24.0517,27.7448,2429391.168867,0
+JOE.US,D,20081208,000000,27.989,28.4715,26.1534,28.2252,2135349.8374762,0
+JOE.US,D,20081209,000000,27.6654,28.8637,27.0171,28.4328,1905541.2171581,0
+JOE.US,D,20081210,000000,28.9132,28.9629,25.7415,26.9684,2072680.4366464,0
+JOE.US,D,20081211,000000,27.6754,27.6754,24.8668,25.0435,3140598.6153224,0
+JOE.US,D,20081212,000000,24.6702,26.7222,24.5541,26.7222,2557493.9675029,0
+JOE.US,D,20081215,000000,26.6647,26.9288,24.3465,25.0335,1572346.6195614,0
+JOE.US,D,20081216,000000,24.7289,26.8514,24.7289,26.7134,3410161.8525002,0
+JOE.US,D,20081217,000000,25.2014,27.3615,24.3664,26.6349,1899544.834505,0
+JOE.US,D,20081218,000000,26.6349,26.7134,24.5819,24.7873,1840135.0161152,0
+JOE.US,D,20081219,000000,24.563,25.7513,24.563,25.4158,1411093.9883857,0
+JOE.US,D,20081222,000000,25.4158,25.663,23.737,24.4647,1319179.0014737,0
+JOE.US,D,20081223,000000,24.5342,25.2401,24.013,24.2969,1048093.7528414,0
+JOE.US,D,20081224,000000,24.2374,24.4449,23.8164,23.9346,479769.03491729,0
+JOE.US,D,20081226,000000,24.0716,24.416,23.8452,24.3068,548567.78035373,0
+JOE.US,D,20081229,000000,23.6784,24.2969,23.2079,23.2576,1122874.7789054,0
+JOE.US,D,20081230,000000,23.4818,23.7569,23.2576,23.747,1307281.9284827,0
+JOE.US,D,20081231,000000,23.4422,23.9932,23.1383,23.8849,1711231.4238949,0
+JOE.US,D,20090102,000000,23.9842,24.5342,22.8823,24.2771,1128714.0247041,0
+JOE.US,D,20090105,000000,24.0616,25.2897,23.6587,24.4547,1140150.7672947,0
+JOE.US,D,20090106,000000,24.8469,25.3671,23.599,25.1428,1427038.3426632,0
+JOE.US,D,20090107,000000,24.7089,25.4853,24.4062,24.5719,1076903.183424,0
+JOE.US,D,20090108,000000,24.149,25.3572,23.8552,25.1715,813619.37669453,0
+JOE.US,D,20090109,000000,24.9661,25.2897,24.0616,24.6116,1190192.811676,0
+JOE.US,D,20090112,000000,24.5342,24.5342,23.1682,23.4521,1322497.0065903,0
+JOE.US,D,20090113,000000,23.6387,23.8651,22.785,23.6587,2106650.201234,0
+JOE.US,D,20090114,000000,23.3945,23.9743,23.1186,23.5603,3000922.0829922,0
+JOE.US,D,20090115,000000,23.5514,24.9849,22.8723,24.3863,1371432.0419785,0
+JOE.US,D,20090116,000000,24.9849,25.4753,24.0329,24.5541,1642501.1740103,0
+JOE.US,D,20090120,000000,23.875,24.2472,22.7363,22.9021,2665776.3694541,0
+JOE.US,D,20090121,000000,23.4422,24.8866,22.499,24.4747,4498728.4182087,0
+JOE.US,D,20090122,000000,23.8363,24.7973,23.6487,24.0229,1698734.0075374,0
+JOE.US,D,20090123,000000,23.6288,24.9165,23.4422,24.9165,1317499.8531648,0
+JOE.US,D,20090126,000000,24.9462,25.7999,24.4747,25.4257,977465.77325442,0
+JOE.US,D,20090127,000000,25.5449,25.9072,24.4449,24.8966,890012.06280307,0
+JOE.US,D,20090128,000000,25.0535,26.5365,24.976,26.3689,1904305.2753615,0
+JOE.US,D,20090129,000000,25.7901,26.0651,25.0633,25.2797,1399552.4878921,0
+JOE.US,D,20090130,000000,25.4753,25.7027,23.3448,23.6189,1522802.1752189,0
+JOE.US,D,20090202,000000,23.4621,23.5415,22.8336,23.2376,1256361.5293773,0
+JOE.US,D,20090203,000000,23.3151,23.3548,22.5189,22.8336,1850493.9610511,0
+JOE.US,D,20090204,000000,22.8336,22.9815,22.1654,22.3233,1272181.987289,0
+JOE.US,D,20090205,000000,22.3929,22.5189,21.7236,21.8915,1681027.9073738,0
+JOE.US,D,20090206,000000,22.0583,22.775,21.7039,22.5884,2010583.1751324,0
+JOE.US,D,20090209,000000,22.5685,22.7562,22.2151,22.5785,973351.00370334,0
+JOE.US,D,20090210,000000,22.4891,22.9717,21.0368,21.135,1821012.6696876,0
+JOE.US,D,20090211,000000,21.1052,22.9617,21.1052,22.785,2720176.9469682,0
+JOE.US,D,20090212,000000,22.3034,23.5315,22.0483,23.335,2216559.3725427,0
+JOE.US,D,20090213,000000,23.1781,23.7867,22.4891,23.0589,1497780.1457409,0
+JOE.US,D,20090217,000000,21.5856,24.013,21.5856,22.1457,1712674.8669222,0
+JOE.US,D,20090218,000000,22.6181,22.775,21.5082,21.8915,1364309.5118693,0
+JOE.US,D,20090219,000000,22.4891,22.5785,20.4668,20.723,1813477.151692,0
+JOE.US,D,20090220,000000,20.2604,21.6552,20.0746,21.3504,2232713.242626,0
+JOE.US,D,20090223,000000,21.5182,21.8825,20.3685,20.5353,2324341.1525926,0
+JOE.US,D,20090224,000000,21.1151,21.1538,19.6717,20.9771,2589007.9650978,0
+JOE.US,D,20090225,000000,20.595,21.0864,20.1045,20.1243,1429328.9145014,0
+JOE.US,D,20090226,000000,20.1641,20.6744,19.3182,19.3966,1718097.0956844,0
+JOE.US,D,20090227,000000,19.1405,19.3867,18.0217,18.0614,2200184.9064907,0
+JOE.US,D,20090302,000000,18.0713,18.1587,16.3141,16.3807,3685160.413178,0
+JOE.US,D,20090303,000000,16.2059,17.4717,15.7135,16.1066,2687649.6181204,0
+JOE.US,D,20090304,000000,16.2843,16.5772,15.9785,16.2347,2056179.052366,0
+JOE.US,D,20090305,000000,15.9587,16.1562,15.3392,15.4484,2216736.6551475,0
+JOE.US,D,20090306,000000,15.4186,15.7234,14.5748,15.3889,2138581.2158653,0
+JOE.US,D,20090309,000000,15.2807,15.5576,14.7316,15.0373,1441771.9373324,0
+JOE.US,D,20090310,000000,15.3592,15.6161,14.9878,15.5378,3682631.1141958,0
+JOE.US,D,20090311,000000,15.6161,15.6847,15.105,15.3105,2068801.3723768,0
+JOE.US,D,20090312,000000,15.2509,15.6648,15.0751,15.5676,3144044.545955,0
+JOE.US,D,20090313,000000,15.4484,15.899,15.232,15.7045,1700857.369646,0
+JOE.US,D,20090316,000000,15.7333,16.3439,15.0751,15.1635,2951726.1601343,0
+JOE.US,D,20090317,000000,15.085,15.4584,14.7991,15.4186,3866540.6637344,0
+JOE.US,D,20090318,000000,15.1833,15.6548,15.1635,15.5576,7258614.6540978,0
+JOE.US,D,20090319,000000,15.9388,16.047,15.1347,15.2032,2805698.6799412,0
+JOE.US,D,20090320,000000,15.3105,15.4584,14.27,14.3286,2688394.0036035,0
+JOE.US,D,20090323,000000,15.5676,16.1066,14.7316,16.0769,3948440.1907575,0
+JOE.US,D,20090324,000000,15.6648,15.8803,15.095,15.1933,2796953.4096248,0
+JOE.US,D,20090325,000000,15.3292,16.3618,15.3292,16.3042,3164228.5734371,0
+JOE.US,D,20090326,000000,16.3717,16.7757,16.0372,16.736,2853350.4310189,0
+JOE.US,D,20090327,000000,16.4591,16.736,16.0083,16.5474,2153917.1684762,0
+JOE.US,D,20090330,000000,16.2247,16.4491,15.899,15.9687,2662951.9352262,0
+JOE.US,D,20090331,000000,16.2446,16.5375,15.8008,16.4401,2505365.8306516,0
+JOE.US,D,20090401,000000,16.0769,16.9703,15.8008,16.8343,2020587.5548586,0
+JOE.US,D,20090402,000000,17.2265,18.5806,16.047,18.4049,3110476.689091,0
+JOE.US,D,20090403,000000,18.385,19.0134,17.7854,19.0134,2946165.9329808,0
+JOE.US,D,20090406,000000,18.6699,19.072,18.0911,18.6788,1401480.4362203,0
+JOE.US,D,20090407,000000,18.3751,18.8466,18.12,18.6699,2889122.2329938,0
+JOE.US,D,20090408,000000,18.9847,19.5347,18.7682,19.3579,1704240.8484519,0
+JOE.US,D,20090409,000000,20.2018,21.7634,19.8871,21.7436,3066091.5714659,0
+JOE.US,D,20090413,000000,21.6056,22.108,20.8986,21.8628,2281917.223784,0
+JOE.US,D,20090414,000000,21.4298,22.088,20.7806,20.8589,3076181.5706319,0
+JOE.US,D,20090415,000000,20.9682,22.1457,20.6247,22.1457,2699058.1566603,0
+JOE.US,D,20090416,000000,22.3233,22.6965,21.1151,22.2936,1949667.4618886,0
+JOE.US,D,20090417,000000,22.108,22.5884,21.8131,22.235,1770279.6260622,0
+JOE.US,D,20090420,000000,21.41,22.0086,20.5254,20.6147,2458697.192201,0
+JOE.US,D,20090421,000000,20.3973,22.6381,20.3586,22.6181,3390749.4072645,0
+JOE.US,D,20090422,000000,22.225,24.1202,22.2052,22.9021,3324407.4361083,0
+JOE.US,D,20090423,000000,22.6778,23.6587,21.8528,23.6587,2536713.6258043,0
+JOE.US,D,20090424,000000,23.6983,25.5052,23.3548,25.2997,2493708.4920923,0
+JOE.US,D,20090427,000000,24.5819,24.8866,23.2953,23.6288,2173889.6655773,0
+JOE.US,D,20090428,000000,23.1979,24.0716,23.1682,23.5215,1333308.2236261,0
+JOE.US,D,20090429,000000,23.6189,23.8363,23.2277,23.7767,2645353.6148279,0
+JOE.US,D,20090430,000000,23.9743,25.113,23.9743,24.435,1706183.9060931,0
+JOE.US,D,20090501,000000,24.3863,24.8668,23.8164,24.1103,1282113.8423132,0
+JOE.US,D,20090504,000000,24.3664,26.2329,24.3068,26.0948,2064993.8255217,0
+JOE.US,D,20090505,000000,25.4158,26.3589,24.287,25.6928,1667563.4949895,0
+JOE.US,D,20090506,000000,26.2329,26.339,24.9363,25.663,1703035.1252812,0
+JOE.US,D,20090507,000000,25.8486,26.2129,24.0329,24.3168,2067102.0783173,0
+JOE.US,D,20090508,000000,24.7873,26.8215,24.416,26.7421,2325889.3535228,0
+JOE.US,D,20090511,000000,26.0353,26.2129,24.7476,24.8866,1773649.0028426,0
+JOE.US,D,20090512,000000,24.8171,25.25,23.4719,24.1103,1712981.0823307,0
+JOE.US,D,20090513,000000,23.3746,23.5603,22.1754,22.3531,2646607.6878,0
+JOE.US,D,20090514,000000,22.6281,23.5117,22.0086,23.4322,2146798.6675171,0
+JOE.US,D,20090515,000000,23.0391,23.8651,22.6479,22.8823,1663476.9294893,0
+JOE.US,D,20090518,000000,23.4124,24.7289,23.4124,24.5541,2306388.2669845,0
+JOE.US,D,20090519,000000,24.6514,25.3274,24.5719,24.7973,1232091.9436825,0
+JOE.US,D,20090520,000000,25.2014,25.5935,23.737,23.7966,1316684.9575548,0
+JOE.US,D,20090521,000000,23.4719,23.7867,22.9021,23.2953,929965.11530583,0
+JOE.US,D,20090522,000000,23.1979,23.8849,23.1086,23.188,936511.47694902,0
+JOE.US,D,20090526,000000,22.932,24.5044,22.6281,24.3863,1840703.1262809,0
+JOE.US,D,20090527,000000,24.3068,25.103,23.7966,23.9147,1673656.5772453,0
+JOE.US,D,20090528,000000,24.2672,24.6216,23.1582,23.9544,990754.91760873,0
+JOE.US,D,20090529,000000,24.2672,25.1329,23.9048,25.0832,1207239.138509,0
+JOE.US,D,20090601,000000,25.3771,26.1832,25.1517,25.9857,1317564.3195666,0
+JOE.US,D,20090602,000000,25.927,26.9586,25.4456,26.5762,988819.91826781,0
+JOE.US,D,20090603,000000,26.3689,26.3689,25.4069,25.7315,911925.60297041,0
+JOE.US,D,20090604,000000,25.7513,26.0451,25.387,25.9469,1170111.5275217,0
+JOE.US,D,20090605,000000,26.1247,26.5862,25.653,26.0254,913977.44766455,0
+JOE.US,D,20090608,000000,26.0849,26.0849,25.0832,25.387,610911.82731202,0
+JOE.US,D,20090609,000000,25.663,26.0948,25.4753,25.9469,457968.31095307,0
+JOE.US,D,20090610,000000,26.3887,26.3986,25.0435,25.4753,793845.31523624,0
+JOE.US,D,20090611,000000,25.3274,26.0948,25.3274,25.6828,641282.55356279,0
+JOE.US,D,20090612,000000,25.6431,25.8099,24.9363,25.7999,733335.53886609,0
+JOE.US,D,20090615,000000,25.7415,25.8972,25.1517,25.3274,1287766.7399191,0
+JOE.US,D,20090616,000000,25.7612,25.9072,24.8073,25.0038,641443.71956724,0
+JOE.US,D,20090617,000000,25.103,25.2301,24.3962,24.7289,894151.00725481,0
+JOE.US,D,20090618,000000,24.9561,25.0732,24.4747,24.9462,881007.91959205,0
+JOE.US,D,20090619,000000,25.0633,25.5547,24.8469,25.4952,907909.54759707,0
+JOE.US,D,20090622,000000,25.4257,25.4257,24.149,24.3068,1319560.7634468,0
+JOE.US,D,20090623,000000,24.6603,24.9363,24.2969,24.6414,946959.06318739,0
+JOE.US,D,20090624,000000,25.0138,25.5349,24.6315,24.9849,727644.364334,0
+JOE.US,D,20090625,000000,24.8668,26.0551,24.5819,26.0551,754285.10486932,0
+JOE.US,D,20090626,000000,26.0948,26.3202,25.7901,26.1147,893289.77641855,0
+JOE.US,D,20090629,000000,25.9857,26.8414,25.927,26.7818,618707.22548968,0
+JOE.US,D,20090630,000000,26.6746,26.7719,25.5349,26.0154,763436.3120594,0
+JOE.US,D,20090701,000000,26.2229,26.2913,25.5646,25.6333,518354.1909573,0
+JOE.US,D,20090702,000000,24.9849,25.4556,24.1778,24.1778,978555.6583595,0
+JOE.US,D,20090706,000000,24.0815,24.4647,23.59,24.4647,1106337.1322739,0
+JOE.US,D,20090707,000000,24.3764,24.4847,23.1781,23.2674,934105.06704509,0
+JOE.US,D,20090708,000000,23.7073,23.7073,22.1556,22.8247,1126672.2528853,0
+JOE.US,D,20090709,000000,23.1582,23.1582,22.4415,22.5785,681306.11619249,0
+JOE.US,D,20090710,000000,22.4026,22.4693,21.7436,22.235,772536.14758557,0
+JOE.US,D,20090713,000000,22.225,23.2376,21.9798,23.0689,1480766.0521087,0
+JOE.US,D,20090714,000000,23.0004,24.2175,23.0004,24.1291,656117.88427227,0
+JOE.US,D,20090715,000000,24.2672,25.1815,24.2672,25.1715,1051628.3247764,0
+JOE.US,D,20090716,000000,25.0732,25.4853,24.5918,25.3771,551162.55302535,0
+JOE.US,D,20090717,000000,25.3274,25.8198,25.26,25.3086,696440.61129773,0
+JOE.US,D,20090720,000000,25.4753,26.0451,25.4257,26.0254,676595.03242496,0
+JOE.US,D,20090721,000000,26.075,26.2428,25.3969,26.1147,436000.37725922,0
+JOE.US,D,20090722,000000,25.7901,26.5168,25.7901,26.3292,518253.46220452,0
+JOE.US,D,20090723,000000,26.1534,27.5571,26.1434,27.4589,1146319.396115,0
+JOE.US,D,20090724,000000,27.3318,27.5384,26.9684,27.2147,459742.14428952,0
+JOE.US,D,20090727,000000,27.2147,27.3615,26.8613,27.3517,609505.65392321,0
+JOE.US,D,20090728,000000,27.1849,27.5959,27.0082,27.5384,616598.97269399,0
+JOE.US,D,20090729,000000,27.4212,27.4499,26.5862,26.6935,596038.21967649,0
+JOE.US,D,20090730,000000,26.9784,27.3815,26.8891,27.0082,895110.95226881,0
+JOE.US,D,20090731,000000,27.1066,27.7746,26.8314,27.6554,794682.37117184,0
+JOE.US,D,20090803,000000,27.9801,28.9431,27.9413,28.7952,1105385.2455602,0
+JOE.US,D,20090804,000000,28.9828,30.3965,28.2551,30.3865,1576154.1664165,0
+JOE.US,D,20090805,000000,30.1413,31.5938,30.0728,31.5738,1418780.5995104,0
+JOE.US,D,20090806,000000,31.5838,33.1454,31.152,31.5551,1337853.1049516,0
+JOE.US,D,20090807,000000,31.8598,33.4214,31.6533,33.0571,1244999.3260637,0
+JOE.US,D,20090810,000000,32.8318,33.4115,32.6838,32.9112,728983.04945844,0
+JOE.US,D,20090811,000000,32.5071,32.646,31.5738,31.7714,948833.62527663,0
+JOE.US,D,20090812,000000,31.8787,32.5964,31.82,32.0852,1007390.2711304,0
+JOE.US,D,20090813,000000,32.517,32.646,31.8113,32.3512,692396.35187361,0
+JOE.US,D,20090814,000000,32.4286,32.4286,31.7913,32.1537,671562.62393607,0
+JOE.US,D,20090817,000000,31.2909,31.5738,30.7013,30.9465,1046476.0490718,0
+JOE.US,D,20090818,000000,31.0636,32.0762,30.9853,31.9075,657639.89572677,0
+JOE.US,D,20090819,000000,31.2712,32.1249,31.1023,31.6235,468976.95634443,0
+JOE.US,D,20090820,000000,31.7228,32.4873,31.6434,32.4773,545948.83278145,0
+JOE.US,D,20090821,000000,32.8219,33.5287,32.7027,33.0868,704954.20548272,0
+JOE.US,D,20090824,000000,33.1355,33.342,31.9769,32.1636,641052.89200645,0
+JOE.US,D,20090825,000000,32.3115,32.9896,32.1249,32.4485,660042.27648059,0
+JOE.US,D,20090826,000000,32.2718,32.656,31.967,32.3214,543866.76946148,0
+JOE.US,D,20090827,000000,32.1149,32.3314,31.4964,32.0465,571047.4161117,0
+JOE.US,D,20090828,000000,32.2619,32.4873,31.7327,32.3115,731087.27310403,0
+JOE.US,D,20090831,000000,31.85,32.2718,31.427,32.2132,757648.43792466,0
+JOE.US,D,20090901,000000,32.0266,32.3998,30.3965,30.4839,1548605.8598186,0
+JOE.US,D,20090902,000000,30.1999,30.4163,29.3144,29.3441,1167053.4025873,0
+JOE.US,D,20090903,000000,29.5625,29.5625,28.7356,29.4236,1018340.4938452,0
+JOE.US,D,20090904,000000,29.3044,29.4733,28.9729,29.4533,808654.45646999,0
+JOE.US,D,20090908,000000,29.6499,29.9537,29.6212,29.8256,1035242.7785617,0
+JOE.US,D,20090909,000000,29.8356,30.19,29.503,30.0431,738711.43240196,0
+JOE.US,D,20090910,000000,30.2386,30.3965,29.6886,30.328,472735.14611064,0
+JOE.US,D,20090911,000000,30.1999,30.6417,29.8068,30.1999,440111.11766018,0
+JOE.US,D,20090914,000000,29.8157,30.2089,29.5328,30.1513,421724.09112767,0
+JOE.US,D,20090915,000000,30.18,32.252,30.18,32.0952,784154.20193124,0
+JOE.US,D,20090916,000000,32.4485,33.3619,32.2132,33.2923,782630.17590169,0
+JOE.US,D,20090917,000000,33.342,33.6656,31.9372,32.0762,694999.18284545,0
+JOE.US,D,20090918,000000,32.3314,32.3314,31.3585,31.8113,431913.81175893,0
+JOE.US,D,20090921,000000,31.2712,31.4567,30.3667,30.3965,832197.78785731,0
+JOE.US,D,20090922,000000,30.6417,31.3486,30.6417,31.3287,813507.56777895,0
+JOE.US,D,20090923,000000,31.4071,31.4865,30.1701,30.2684,717316.64531144,0
+JOE.US,D,20090924,000000,30.2684,30.6417,28.8338,29.1594,880517.37056601,0
+JOE.US,D,20090925,000000,28.9729,28.9729,28.1469,28.3644,723269.71460075,0
+JOE.US,D,20090928,000000,28.8438,29.5526,28.403,29.5328,790262.39349984,0
+JOE.US,D,20090929,000000,29.4434,29.6798,29.0314,29.1884,567575.29600337,0
+JOE.US,D,20090930,000000,29.2369,29.4633,28.1756,28.5986,702374.54212402,0
+JOE.US,D,20091001,000000,28.4517,28.5788,26.9883,27.1551,1306986.7932372,0
+JOE.US,D,20091002,000000,27.0966,27.1551,26.2031,26.3589,1167695.0447426,0
+JOE.US,D,20091005,000000,26.4671,26.8891,26.3103,26.7134,762850.07071822,0
+JOE.US,D,20091006,000000,27.1551,27.5472,26.7034,27.1353,493539.66270989,0
+JOE.US,D,20091007,000000,26.899,27.4112,26.899,27.2832,419335.81239926,0
+JOE.US,D,20091008,000000,27.4986,28.0873,27.2345,27.8143,573882.93050247,0
+JOE.US,D,20091009,000000,27.8143,27.9801,27.2732,27.5085,438612.27381881,0
+JOE.US,D,20091012,000000,27.7051,27.844,27.1163,27.2832,379743.36883145,0
+JOE.US,D,20091013,000000,27.1353,27.3715,26.7818,26.899,722862.77043952,0
+JOE.US,D,20091014,000000,27.4887,27.4887,27.0171,27.0966,1123079.2582735,0
+JOE.US,D,20091015,000000,27.0171,27.0966,26.339,26.3689,1267885.9059829,0
+JOE.US,D,20091016,000000,26.2129,26.2129,25.4158,25.4753,1521210.6609251,0
+JOE.US,D,20091019,000000,25.7027,26.7322,25.653,26.5068,2375046.9994546,0
+JOE.US,D,20091020,000000,26.7034,26.7818,26.1931,26.4473,1148415.5614604,0
+JOE.US,D,20091021,000000,26.2913,28.8735,26.2913,28.1171,3171748.9821197,0
+JOE.US,D,20091022,000000,28.2154,28.2849,27.5284,27.989,1555150.2068868,0
+JOE.US,D,20091023,000000,28.0775,28.1369,26.7421,26.8414,979972.91191111,0
+JOE.US,D,20091026,000000,26.9586,27.4012,25.7415,25.7999,592976.06559197,0
+JOE.US,D,20091027,000000,25.7901,25.8874,25.387,25.5349,630640.56083155,0
+JOE.US,D,20091028,000000,25.6431,25.7315,24.1291,24.149,1068437.9390403,0
+JOE.US,D,20091029,000000,24.5243,25.0732,24.3367,25.0435,895316.43892448,0
+JOE.US,D,20091030,000000,25.0335,25.0335,23.3845,23.5117,1100961.238738,0
+JOE.US,D,20091102,000000,23.737,24.0418,22.8723,23.6884,938444.46171488,0
+JOE.US,D,20091103,000000,23.2376,23.747,23.0391,23.59,1011012.4770804,0
+JOE.US,D,20091104,000000,23.7966,25.3474,23.7966,24.5719,1315725.0125409,0
+JOE.US,D,20091105,000000,24.7873,25.4853,24.7189,25.4654,902386.59008213,0
+JOE.US,D,20091106,000000,25.3184,25.663,25.0038,25.5935,784437.24972656,0
+JOE.US,D,20091109,000000,25.9657,26.3788,25.5836,26.3103,1015471.7389659,0
+JOE.US,D,20091110,000000,26.0849,26.4283,25.7215,26.0154,541601.37981145,0
+JOE.US,D,20091111,000000,26.2229,26.899,26.1434,26.6349,517782.05164151,0
+JOE.US,D,20091112,000000,26.6845,26.9684,25.8585,25.8874,541151.12228652,0
+JOE.US,D,20091113,000000,26.0849,26.1434,25.7315,26.1346,457659.07368202,0
+JOE.US,D,20091116,000000,26.4185,27.165,26.3003,26.9684,530945.28505483,0
+JOE.US,D,20091117,000000,27.0469,27.1849,26.6845,26.9288,527662.53500172,0
+JOE.US,D,20091118,000000,26.9684,27.2445,25.9569,25.9955,980269.05444429,0
+JOE.US,D,20091119,000000,25.927,26.7134,25.653,26.5168,928407.84878786,0
+JOE.US,D,20091120,000000,26.2428,26.5762,26.0154,26.349,358233.75096275,0
+JOE.US,D,20091123,000000,26.6845,26.8791,26.075,26.2526,485236.59161821,0
+JOE.US,D,20091124,000000,26.3788,26.3788,25.4257,25.4853,913324.72534653,0
+JOE.US,D,20091125,000000,25.4753,25.653,24.8073,25.0832,624575.68262666,0
+JOE.US,D,20091127,000000,24.3068,24.9462,24.3068,24.4449,364862.71018322,0
+JOE.US,D,20091130,000000,24.6216,24.6216,23.7867,24.4547,941247.74290475,0
+JOE.US,D,20091201,000000,24.5541,24.976,24.435,24.8073,737752.49467549,0
+JOE.US,D,20091202,000000,24.8668,25.9172,24.7973,25.8387,828817.33091401,0
+JOE.US,D,20091203,000000,25.8486,26.9684,25.7999,26.4671,1469307.1491924,0
+JOE.US,D,20091204,000000,26.9288,27.6554,26.8891,27.6257,1253209.7267028,0
+JOE.US,D,20091207,000000,27.4312,27.9116,27.1948,27.2921,800897.33521838,0
+JOE.US,D,20091208,000000,27.2445,27.4887,27.0082,27.3715,553307.06817204,0
+JOE.US,D,20091209,000000,27.3715,27.5472,27.0469,27.4688,423987.46620265,0
+JOE.US,D,20091210,000000,27.6852,27.7944,26.762,26.9089,463878.06687868,0
+JOE.US,D,20091211,000000,26.9486,27.1551,26.5762,27.0966,501637.24714588,0
+JOE.US,D,20091214,000000,27.2345,29.1099,27.165,29.0414,1011573.5362333,0
+JOE.US,D,20091215,000000,28.7257,28.9629,28.3644,28.4616,640769.84421114,0
+JOE.US,D,20091216,000000,28.7555,28.815,28.4814,28.7167,373210.10192612,0
+JOE.US,D,20091217,000000,28.677,29.0512,28.3941,28.825,474382.0612186,0
+JOE.US,D,20091218,000000,28.9927,29.6599,28.6969,29.641,630690.92520795,0
+JOE.US,D,20091221,000000,29.7582,29.8356,29.2468,29.3839,421526.66277222,0
+JOE.US,D,20091222,000000,29.2468,29.5228,29.0215,29.513,479620.96365071,0
+JOE.US,D,20091223,000000,29.503,29.8256,29.4236,29.6112,480389.52403442,0
+JOE.US,D,20091224,000000,29.7085,30.4065,29.6212,30.2983,221850.04156087,0
+JOE.US,D,20091228,000000,30.3865,30.4252,29.6212,29.7284,476587.01361696,0
+JOE.US,D,20091229,000000,29.6698,29.9934,29.0215,29.2071,361707.88564615,0
+JOE.US,D,20091230,000000,29.0414,29.0414,28.3047,28.5211,594978.55319724,0
+JOE.US,D,20091231,000000,28.5112,28.8735,28.3147,28.3742,602261.24202325,0
+JOE.US,D,20100104,000000,28.7753,28.7753,27.7349,27.9413,750729.37989618,0
+JOE.US,D,20100105,000000,28.0675,28.3246,27.3615,28.1658,593136.22430888,0
+JOE.US,D,20100106,000000,28.1658,28.1955,27.8043,27.9513,487667.17642279,0
+JOE.US,D,20100107,000000,27.9801,29.3938,27.8043,28.9629,1086120.871591,0
+JOE.US,D,20100108,000000,28.7852,29.1694,28.7257,28.9927,439412.06011588,0
+JOE.US,D,20100111,000000,29.2171,29.3343,28.5112,28.7068,439540.99291945,0
+JOE.US,D,20100112,000000,28.6086,28.687,27.9513,28.0675,413254.81759391,0
+JOE.US,D,20100113,000000,28.1072,28.5986,27.999,28.4914,404507.53270246,0
+JOE.US,D,20100114,000000,28.3544,28.815,28.3047,28.7555,321016.4913855,0
+JOE.US,D,20100115,000000,28.5788,28.8935,28.127,28.6273,453407.31302718,0
+JOE.US,D,20100119,000000,28.5013,29.2558,28.4517,29.2468,617515.60434429,0
+JOE.US,D,20100120,000000,28.8835,28.9132,28.4328,28.687,339482.08634518,0
+JOE.US,D,20100121,000000,28.677,28.8835,27.577,27.6357,568263.27338486,0
+JOE.US,D,20100122,000000,27.5671,27.9216,27.2732,27.3418,658122.38645259,0
+JOE.US,D,20100125,000000,27.6654,27.7746,26.8117,27.2147,521170.56688504,0
+JOE.US,D,20100126,000000,27.1551,27.2445,26.7134,26.7322,317502.065201,0
+JOE.US,D,20100127,000000,26.7222,26.9188,26.2329,26.8017,490471.4649002,0
+JOE.US,D,20100128,000000,26.9684,27.037,26.0254,26.1147,434656.65569712,0
+JOE.US,D,20100129,000000,26.3003,26.3788,25.515,25.5349,570522.61930972,0
+JOE.US,D,20100201,000000,25.8099,26.0551,25.525,26.0551,565746.06185288,0
+JOE.US,D,20100202,000000,25.927,26.8117,25.8486,26.5365,634573.01134009,0
+JOE.US,D,20100203,000000,26.2816,27.165,26.2329,26.9883,471386.38811092,0
+JOE.US,D,20100204,000000,26.8215,27.0082,26.6349,26.6349,892927.15290853,0
+JOE.US,D,20100205,000000,26.752,27.3615,26.5267,27.2921,728620.42594844,0
+JOE.US,D,20100208,000000,27.3517,27.9801,26.9784,27.027,498227.57886428,0
+JOE.US,D,20100209,000000,27.3815,27.4887,26.7421,27.4012,439590.3500083,0
+JOE.US,D,20100210,000000,27.4012,27.4589,26.6151,27.2533,479519.22761039,0
+JOE.US,D,20100211,000000,27.2047,27.9513,27.0766,27.9216,339097.30250955,0
+JOE.US,D,20100212,000000,27.7051,28.3644,27.6157,28.3246,713609.82720913,0
+JOE.US,D,20100216,000000,28.3841,28.6373,28.1469,28.5986,433647.35359427,0
+JOE.US,D,20100217,000000,28.5112,28.8438,28.3841,28.5589,203090.31864308,0
+JOE.US,D,20100218,000000,28.4914,28.6373,28.265,28.5489,245482.01425064,0
+JOE.US,D,20100219,000000,28.4228,28.9828,28.3246,28.9034,273604.47473937,0
+JOE.US,D,20100222,000000,29.0215,29.2657,28.7257,29.0215,579031.17705707,0
+JOE.US,D,20100223,000000,27.8342,28.6473,27.6754,28.0288,766554.87424548,0
+JOE.US,D,20100224,000000,28.0288,28.1369,27.165,27.2533,738609.69636166,0
+JOE.US,D,20100225,000000,27.0082,27.1353,26.6845,27.0171,488722.81375194,0
+JOE.US,D,20100226,000000,27.175,27.2147,26.762,27.0082,360175.80131635,0
+JOE.US,D,20100301,000000,27.0171,27.2047,26.8891,26.9883,377234.21559969,0
+JOE.US,D,20100302,000000,27.0766,27.1253,26.762,27.0766,454065.07178283,0
+JOE.US,D,20100303,000000,27.037,27.0866,26.7818,26.8514,490797.8260592,0
+JOE.US,D,20100304,000000,26.752,26.9188,26.4572,26.6151,375015.16117594,0
+JOE.US,D,20100305,000000,26.6935,26.9684,26.5365,26.9089,456289.16264422,0
+JOE.US,D,20100308,000000,26.9089,27.3418,26.8215,27.1849,473260.95020016,0
+JOE.US,D,20100309,000000,27.1253,27.1849,26.8215,27.0569,351603.78445475,0
+JOE.US,D,20100310,000000,27.0082,27.1948,26.7917,26.9883,304278.39453601,0
+JOE.US,D,20100311,000000,26.8711,27.0569,26.6845,27.0171,177158.70852733,0
+JOE.US,D,20100312,000000,27.1066,27.2246,26.8017,27.2246,378525.55821034,0
+JOE.US,D,20100315,000000,27.4986,27.4986,26.8891,27.0667,413892.43059901,0
+JOE.US,D,20100316,000000,27.302,27.9116,27.1849,27.8729,533513.86825074,0
+JOE.US,D,20100317,000000,27.8243,29.2657,27.8243,29.2369,909028.64404047,0
+JOE.US,D,20100318,000000,29.2369,30.8481,29.1594,30.328,1126593.684458,0
+JOE.US,D,20100319,000000,30.1613,30.3468,29.5913,30.0629,637075.11355917,0
+JOE.US,D,20100322,000000,29.8544,30.6417,29.5825,30.5235,481560.99942926,0
+JOE.US,D,20100323,000000,30.5037,30.8284,30.4452,30.7211,437212.14415516,0
+JOE.US,D,20100324,000000,30.6616,30.7498,30.3767,30.4452,298977.04027718,0
+JOE.US,D,20100325,000000,30.5622,31.7228,30.3965,31.427,693435.8726023,0
+JOE.US,D,20100326,000000,31.6831,32.6263,31.5938,32.6064,948193.99769648,0
+JOE.US,D,20100329,000000,32.6362,33.5386,32.4873,32.931,1029941.4243027,0
+JOE.US,D,20100330,000000,32.9211,33.3123,32.2917,32.3611,1061295.2631807,0
+JOE.US,D,20100331,000000,32.3512,32.3611,31.7516,31.7714,638828.80114507,0
+JOE.US,D,20100401,000000,31.9572,32.3314,31.8013,32.1736,674464.61930367,0
+JOE.US,D,20100405,000000,32.3512,32.6064,31.83,32.5567,431091.86513624,0
+JOE.US,D,20100406,000000,32.5567,32.9608,32.1149,32.8615,482144.21890785,0
+JOE.US,D,20100407,000000,32.8615,32.931,32.39,32.5567,498740.28821592,0
+JOE.US,D,20100408,000000,32.4386,32.9112,32.4098,32.7424,243303.251328,0
+JOE.US,D,20100409,000000,32.7126,33.6656,32.7126,33.6567,501173.89488309,0
+JOE.US,D,20100412,000000,33.7451,33.8721,33.215,33.352,278372.97389599,0
+JOE.US,D,20100413,000000,33.5207,34.3546,33.332,34.04,634615.31741627,0
+JOE.US,D,20100414,000000,34.2265,35.6502,34.2265,35.5718,747602.75940988,0
+JOE.US,D,20100415,000000,35.2769,35.3851,34.8748,35.0207,474550.27823575,0
+JOE.US,D,20100416,000000,34.8351,35.1102,34.2564,34.5801,539247.34885897,0
+JOE.US,D,20100419,000000,34.3745,34.8748,34.158,34.5899,408523.58807582,0
+JOE.US,D,20100420,000000,34.7081,35.1796,34.5403,35.0605,503563.18089905,0
+JOE.US,D,20100421,000000,35.1886,35.3554,34.9146,35.0804,421000.85868272,0
+JOE.US,D,20100422,000000,35.001,35.2084,34.3835,35.2084,598403.33079176,0
+JOE.US,D,20100423,000000,35.1299,36.1505,35.1299,35.9649,511855.17182792,0
+JOE.US,D,20100426,000000,36.1218,36.5537,35.945,36.0929,576290.34769392,0
+JOE.US,D,20100427,000000,36.1118,36.2291,34.9433,34.9721,739012.61137278,0
+JOE.US,D,20100428,000000,35.1499,35.552,34.855,35.2372,532015.02440936,0
+JOE.US,D,20100429,000000,35.3751,36.77,35.3751,36.4663,874696.25594283,0
+JOE.US,D,20100430,000000,36.6231,36.7303,32.4485,32.4485,2670665.7431141,0
+JOE.US,D,20100503,000000,32.527,32.7424,29.777,31.8787,4759754.8935884,0
+JOE.US,D,20100504,000000,30.318,30.8481,28.9729,30.5235,3936204.6691572,0
+JOE.US,D,20100505,000000,30.3081,32.8318,30.1314,31.8975,2212324.7357758,0
+JOE.US,D,20100506,000000,31.7913,32.7523,28.6473,30.3468,2026607.1051247,0
+JOE.US,D,20100507,000000,30.328,30.9366,29.3739,29.7185,1468594.9969103,0
+JOE.US,D,20100510,000000,30.9465,30.9465,29.7382,30.0629,1381149.3447591,0
+JOE.US,D,20100511,000000,29.7085,30.4163,29.4633,30.1513,731344.13142362,0
+JOE.US,D,20100512,000000,30.1701,30.8681,30.1701,30.4739,727990.87124357,0
+JOE.US,D,20100513,000000,30.4639,31.014,29.5526,29.8256,924161.12457063,0
+JOE.US,D,20100514,000000,29.4831,29.6599,28.539,29.0026,1115491.3613266,0
+JOE.US,D,20100517,000000,29.0612,29.2468,27.577,28.2252,1024116.2805295,0
+JOE.US,D,20100518,000000,28.2849,29.1397,28.2849,28.4328,1068197.1973212,0
+JOE.US,D,20100519,000000,28.1369,28.3444,27.1849,28.0188,787268.73496721,0
+JOE.US,D,20100520,000000,27.1452,27.4499,26.0451,26.075,1296713.4677411,0
+JOE.US,D,20100521,000000,25.937,27.1353,25.5646,26.7222,1259323.9619966,0
+JOE.US,D,20100524,000000,26.6548,27.0667,25.9569,25.9757,553601.19613016,0
+JOE.US,D,20100525,000000,25.3671,26.2913,24.9165,26.2129,682620.62641628,0
+JOE.US,D,20100526,000000,26.477,27.027,25.8198,25.8298,687774.91669605,0
+JOE.US,D,20100527,000000,26.7322,28.1072,26.6647,28.0775,1523507.2764884,0
+JOE.US,D,20100528,000000,28.0873,28.0873,27.0082,27.1551,1035907.58833,0
+JOE.US,D,20100601,000000,26.3103,26.4086,24.6414,24.7377,1713092.8912462,0
+JOE.US,D,20100602,000000,24.976,25.1428,24.4062,24.6514,1810368.6623812,0
+JOE.US,D,20100603,000000,24.8469,24.8469,24.1103,24.3465,1703796.6346522,0
+JOE.US,D,20100604,000000,23.9932,24.1103,22.6578,22.7363,1878529.7948125,0
+JOE.US,D,20100607,000000,22.8823,23.1086,21.6155,21.6839,1415105.0073215,0
+JOE.US,D,20100608,000000,21.5281,22.7165,20.8689,22.6281,2692961.0452544,0
+JOE.US,D,20100609,000000,22.922,23.8264,22.4316,22.7651,1544353.0918764,0
+JOE.US,D,20100610,000000,23.0986,24.1013,22.8524,24.0329,1312091.7264281,0
+JOE.US,D,20100611,000000,23.8065,24.1013,23.3648,23.8452,682585.3713528,0
+JOE.US,D,20100614,000000,23.9743,24.0517,23.2079,23.3746,1033601.9071788,0
+JOE.US,D,20100615,000000,23.5215,24.8073,23.5018,24.7476,1090899.4436228,0
+JOE.US,D,20100616,000000,24.416,24.4449,23.8452,24.0517,720986.19377522,0
+JOE.US,D,20100617,000000,24.3168,24.6414,23.7171,24.416,1626335.2164767,0
+JOE.US,D,20100618,000000,24.4647,24.6702,23.9842,24.1013,711036.20757559,0
+JOE.US,D,20100621,000000,24.5144,24.5441,23.3151,23.4818,566506.56393636,0
+JOE.US,D,20100622,000000,23.5702,23.5702,22.775,22.8823,989607.61711454,0
+JOE.US,D,20100623,000000,22.8247,23.0789,22.2936,22.785,924368.62580136,0
+JOE.US,D,20100624,000000,22.5486,22.7165,21.9202,22.0682,1279769.8842359,0
+JOE.US,D,20100625,000000,21.6453,22.4792,21.2432,22.4603,2232336.5170906,0
+JOE.US,D,20100628,000000,22.3134,22.499,22.0384,22.1654,1067543.4677156,0
+JOE.US,D,20100629,000000,21.7634,22.108,21.4199,21.9699,1673893.2898143,0
+JOE.US,D,20100630,000000,21.9401,23.5702,21.9401,22.7462,1630516.4670046,0
+JOE.US,D,20100701,000000,23.3151,23.7767,22.4026,22.5586,1188660.7273462,0
+JOE.US,D,20100702,000000,22.5685,23.1186,22.4603,22.7562,932083.4409768,0
+JOE.US,D,20100706,000000,23.4035,23.6685,22.3929,22.5884,812602.01629145,0
+JOE.US,D,20100707,000000,22.5983,23.5018,22.4503,23.5018,910988.82556956,0
+JOE.US,D,20100708,000000,23.7767,24.1103,23.1086,23.59,758574.13516271,0
+JOE.US,D,20100709,000000,23.6387,25.0236,23.4223,24.9263,972131.17850717,0
+JOE.US,D,20100712,000000,24.9849,25.4257,24.6414,25.2897,881445.08237911,0
+JOE.US,D,20100713,000000,25.4853,25.8387,25.3086,25.6928,780097.85505679,0
+JOE.US,D,20100714,000000,25.7702,25.7702,25.0832,25.4257,562999.18876456,0
+JOE.US,D,20100715,000000,25.5646,26.5465,24.5541,26.1147,1361121.4468439,0
+JOE.US,D,20100716,000000,25.7702,26.0551,24.6891,24.9462,1126881.7686909,0
+JOE.US,D,20100719,000000,24.9363,25.1517,24.3465,24.6315,903277.0322567,0
+JOE.US,D,20100720,000000,24.149,25.2401,24.0616,25.0535,1187889.1450999,0
+JOE.US,D,20100721,000000,25.2897,25.2997,23.7271,23.8949,1222805.7599636,0
+JOE.US,D,20100722,000000,24.3465,24.6017,24.0229,24.3367,1595229.1703306,0
+JOE.US,D,20100723,000000,24.2075,24.5342,23.9643,24.5044,1091054.565902,0
+JOE.US,D,20100726,000000,24.5541,26.0254,24.5541,26.0254,1227578.2882704,0
+JOE.US,D,20100727,000000,26.3103,26.3202,25.4356,25.5736,496941.27269127,0
+JOE.US,D,20100728,000000,25.5349,25.8387,25.0832,25.2113,564842.52494044,0
+JOE.US,D,20100729,000000,25.525,25.7027,24.827,25.4356,611363.09212447,0
+JOE.US,D,20100730,000000,25.1428,25.525,24.8568,25.3274,447033.19755124,0
+JOE.US,D,20100802,000000,25.8874,26.6349,25.5052,26.5365,1139002.459513,0
+JOE.US,D,20100803,000000,26.4283,26.9288,26.1634,26.752,961120.51854076,0
+JOE.US,D,20100804,000000,26.7917,27.2147,26.762,27.1452,835891.51122177,0
+JOE.US,D,20100805,000000,26.6249,26.752,26.3103,26.4283,837189.90484511,0
+JOE.US,D,20100806,000000,26.3788,26.6935,26.0451,26.2428,745423.99648724,0
+JOE.US,D,20100809,000000,26.3689,26.5465,26.1247,26.5168,559724.49701168,0
+JOE.US,D,20100810,000000,26.339,26.3689,25.8298,26.2428,629753.14051956,0
+JOE.US,D,20100811,000000,25.663,25.7215,24.976,25.1715,657845.38238245,0
+JOE.US,D,20100812,000000,24.7774,25.3969,24.699,24.9165,407255.41307831,0
+JOE.US,D,20100813,000000,24.8073,24.9462,24.425,24.425,440237.02860116,0
+JOE.US,D,20100816,000000,24.4847,24.8866,24.3068,24.5441,353893.34900545,0
+JOE.US,D,20100817,000000,24.9462,25.4257,24.8866,25.3184,549978.99018019,0
+JOE.US,D,20100818,000000,25.2997,25.7612,25.0038,25.5935,448565.28188103,0
+JOE.US,D,20100819,000000,25.5736,25.5736,24.4547,24.5044,628296.60275436,0
+JOE.US,D,20100820,000000,24.4747,25.0038,24.013,24.5144,568651.07908307,0
+JOE.US,D,20100823,000000,25.103,25.2797,24.3863,24.3962,525513.99070492,0
+JOE.US,D,20100824,000000,24.0716,24.1878,23.6587,23.6983,844776.79450452,0
+JOE.US,D,20100825,000000,23.6189,24.2771,23.4818,24.1778,577193.88460636,0
+JOE.US,D,20100826,000000,24.2969,24.3267,23.6685,23.6983,469724.36369005,0
+JOE.US,D,20100827,000000,23.8949,24.0815,23.325,24.0815,560022.6541199,0
+JOE.US,D,20100830,000000,23.9643,24.4647,23.8164,23.8363,489955.73368596,0
+JOE.US,D,20100831,000000,23.8452,23.9147,23.5215,23.6487,565446.89745712,0
+JOE.US,D,20100901,000000,23.9743,24.5719,23.747,24.5044,820372.23228092,0
+JOE.US,D,20100902,000000,24.5044,25.1715,24.287,25.1428,508753.73352981,0
+JOE.US,D,20100903,000000,25.4456,25.7027,25.1517,25.6033,687758.8000956,0
+JOE.US,D,20100907,000000,25.515,25.5349,25.0038,25.0535,514381.44894765,0
+JOE.US,D,20100908,000000,25.0932,25.2401,24.8568,24.9938,349954.85477174,0
+JOE.US,D,20100909,000000,25.1715,25.25,24.5819,24.7576,565975.72340922,0
+JOE.US,D,20100910,000000,24.8966,25.1617,24.7576,25.0633,342671.1586582,0
+JOE.US,D,20100913,000000,25.3671,25.4952,25.1715,25.2401,582551.64696674,0
+JOE.US,D,20100914,000000,25.2401,25.2997,24.6315,24.6603,729079.74906111,0
+JOE.US,D,20100915,000000,24.6315,24.6603,24.1678,24.3664,863976.70207197,0
+JOE.US,D,20100916,000000,24.3465,24.3465,23.8363,24.2075,534269.33389657,0
+JOE.US,D,20100917,000000,24.3168,24.3168,23.737,23.9932,583278.90856181,0
+JOE.US,D,20100920,000000,24.0716,25.2797,24.0716,25.25,783698.90796869,0
+JOE.US,D,20100921,000000,25.3184,25.4753,24.9561,25.0335,589358.89607963,0
+JOE.US,D,20100922,000000,25.0236,25.1815,24.4449,24.4547,544719.94199753,0
+JOE.US,D,20100923,000000,24.2374,24.5541,23.9544,24.003,479342.95229303,0
+JOE.US,D,20100924,000000,24.4547,25.1329,24.2672,25.1229,675314.76997714,0
+JOE.US,D,20100927,000000,25.1428,25.1914,24.416,24.4647,662856.63783327,0
+JOE.US,D,20100928,000000,24.4449,24.4547,23.9743,24.1202,929107.91361968,0
+JOE.US,D,20100929,000000,24.1202,24.1202,23.5702,23.7171,763382.92582043,0
+JOE.US,D,20100930,000000,24.0914,24.4944,23.7966,24.425,790174.75948493,0
+JOE.US,D,20101001,000000,24.7377,24.8568,24.4647,24.8469,580414.18283273,0
+JOE.US,D,20101004,000000,24.8568,24.9363,24.2075,24.2771,501921.30222873,0
+JOE.US,D,20101005,000000,24.5144,24.5541,24.0914,24.1977,848405.04417966,0
+JOE.US,D,20101006,000000,24.1202,24.5144,24.0914,24.435,743621.9591,0
+JOE.US,D,20101007,000000,24.6017,24.6216,24.2771,24.5342,560233.17721321,0
+JOE.US,D,20101008,000000,24.5541,24.6603,24.3664,24.5243,467269.6039848,0
+JOE.US,D,20101011,000000,24.5819,24.6891,23.9147,24.0418,635526.91262894,0
+JOE.US,D,20101012,000000,23.9246,24.1202,23.737,24.1013,720514.78321221,0
+JOE.US,D,20101013,000000,24.2672,24.7676,21.3604,21.7634,13068757.901516,0
+JOE.US,D,20101014,000000,21.4597,21.4597,19.21,19.3867,9826274.1673314,0
+JOE.US,D,20101015,000000,19.6617,20.8004,19.4851,20.1928,4512820.3707227,0
+JOE.US,D,20101018,000000,20.2991,20.7716,19.8583,20.6048,2333796.560616,0
+JOE.US,D,20101019,000000,20.5453,20.5552,19.897,20.1343,2397217.3979415,0
+JOE.US,D,20101020,000000,20.1442,20.2802,19.9754,20.1144,1364766.820407,0
+JOE.US,D,20101021,000000,20.1839,20.3785,19.7997,19.9854,1099073.5819109,0
+JOE.US,D,20101022,000000,19.9952,20.0649,19.8484,19.9952,392423.10423143,0
+JOE.US,D,20101025,000000,20.3488,20.4967,20.0846,20.2216,1499552.9717897,0
+JOE.US,D,20101026,000000,20.174,20.2802,20.0349,20.1045,658586.74600291,0
+JOE.US,D,20101027,000000,20.0649,20.0846,19.76,20.0251,918384.33059869,0
+JOE.US,D,20101028,000000,20.2991,20.2991,19.8871,20.1045,580761.69702983,0
+JOE.US,D,20101029,000000,20.0746,20.1928,19.8284,19.8284,883073.86631157,0
+JOE.US,D,20101101,000000,20.0946,20.0946,18.935,19.1504,2935131.0981138,0
+JOE.US,D,20101102,000000,19.4949,19.5445,18.3652,19.0919,2954037.8850105,0
+JOE.US,D,20101103,000000,19.2299,19.6031,19.1207,19.3083,1409076.3914675,0
+JOE.US,D,20101104,000000,19.632,19.8097,19.3966,19.8097,1204219.2905007,0
+JOE.US,D,20101105,000000,19.8384,20.1243,18.945,20.0946,2368563.0896381,0
+JOE.US,D,20101108,000000,20.0946,20.2306,19.1604,19.6418,1948011.4811929,0
+JOE.US,D,20101109,000000,19.5932,19.9169,19.2983,19.3579,1876403.4108413,0
+JOE.US,D,20101110,000000,19.3669,19.5445,19.1604,19.2885,984892.5041969,0
+JOE.US,D,20101111,000000,19.1504,19.7203,19.0333,19.4949,688175.81713212,0
+JOE.US,D,20101112,000000,19.3966,19.5148,19.0333,19.2487,763431.27562177,0
+JOE.US,D,20101115,000000,19.3381,19.348,18.6601,18.6988,1170243.4821878,0
+JOE.US,D,20101116,000000,18.6699,18.6699,17.433,17.5997,3055823.2824075,0
+JOE.US,D,20101117,000000,17.6196,17.9134,17.0974,17.1668,1672482.0799878,0
+JOE.US,D,20101118,000000,17.5898,17.7259,17.3933,17.5898,1169924.1720415,0
+JOE.US,D,20101119,000000,17.6295,17.6474,17.3635,17.5997,1085607.1549518,0
+JOE.US,D,20101122,000000,17.3347,17.5114,17.1471,17.2165,1012231.294989,0
+JOE.US,D,20101123,000000,17.0776,17.56,16.9415,17.2364,1179035.0877305,0
+JOE.US,D,20101124,000000,16.9505,17.2761,16.736,17.0488,1142808.9990806,0
+JOE.US,D,20101126,000000,16.8642,17.0091,16.7847,16.9415,243238.78492622,0
+JOE.US,D,20101129,000000,16.8343,17.2165,16.7947,17.0488,1308826.100263,0
+JOE.US,D,20101130,000000,16.9216,17.4617,16.9019,17.2861,1330006.33511,0
+JOE.US,D,20101201,000000,17.5303,17.6295,17.2265,17.4816,1005457.2863646,0
+JOE.US,D,20101202,000000,17.6097,18.3057,17.5114,18.3057,1370399.5722624,0
+JOE.US,D,20101203,000000,18.1587,18.3354,17.9134,18.2957,718951.47296906,0
+JOE.US,D,20101206,000000,18.3254,18.3453,17.9731,18.1587,566490.44733593,0
+JOE.US,D,20101207,000000,18.3354,18.4148,17.5303,17.8351,914817.52546274,0
+JOE.US,D,20101208,000000,17.7755,17.9045,17.5014,17.6872,576553.24973867,0
+JOE.US,D,20101209,000000,17.8052,17.8052,17.3833,17.443,751424.40829037,0
+JOE.US,D,20101210,000000,17.5501,18.2073,17.4617,17.9731,946771.70770722,0
+JOE.US,D,20101213,000000,18.0614,18.1686,17.2265,17.2562,1251360.3468018,0
+JOE.US,D,20101214,000000,17.3436,17.7456,17.2761,17.4816,543912.09740023,0
+JOE.US,D,20101215,000000,18.9548,19.6905,17.4816,19.062,7175434.8646271,0
+JOE.US,D,20101216,000000,19.4651,20.0649,19.2199,19.8097,3251308.5802156,0
+JOE.US,D,20101217,000000,19.8484,21.6552,19.6905,20.8888,3660415.3877701,0
+JOE.US,D,20101220,000000,21.1738,21.2531,20.6445,21.0665,1166514.5037599,0
+JOE.US,D,20101221,000000,21.0466,21.135,20.7527,21.0565,735182.90419207,0
+JOE.US,D,20101222,000000,21.1538,22.1754,21.0665,21.9202,1172607.5860156,0
+JOE.US,D,20101223,000000,22.1953,22.1953,21.3802,21.6056,904662.05260743,0
+JOE.US,D,20101227,000000,21.5956,21.6552,21.283,21.5856,486216.68238276,0
+JOE.US,D,20101228,000000,21.7535,21.9987,21.5856,21.7236,697216.22269414,0
+JOE.US,D,20101229,000000,22.0682,22.0682,21.7336,21.9898,769893.02511262,0
+JOE.US,D,20101230,000000,21.9004,21.9798,21.4497,21.5082,595471.11679833,0
+JOE.US,D,20101231,000000,21.5569,21.7336,21.2432,21.4597,610711.37709399,0
+JOE.US,D,20110103,000000,21.7236,21.8825,21.5182,21.8031,885946.65034086,0
+JOE.US,D,20110104,000000,21.8725,21.96,21.3227,21.6839,1068759.2637617,0
+JOE.US,D,20110105,000000,21.5669,22.088,21.3504,21.823,653502.96585009,0
+JOE.US,D,20110106,000000,21.7039,22.8624,21.6253,22.6479,1765730.7155866,0
+JOE.US,D,20110107,000000,22.6479,22.9417,22.5486,22.6381,1249537.1563764,0
+JOE.US,D,20110110,000000,22.4603,23.1979,22.3929,22.6578,1442190.9689439,0
+JOE.US,D,20110111,000000,21.1151,23.0689,21.1151,22.8723,3820882.3346742,0
+JOE.US,D,20110112,000000,23.2079,25.2301,23.1383,24.5541,2730175.2829691,0
+JOE.US,D,20110113,000000,24.4062,24.9661,24.3962,24.7774,1464644.4152263,0
+JOE.US,D,20110114,000000,24.7973,24.976,24.6017,24.8073,1026056.3163081,0
+JOE.US,D,20110118,000000,25.4556,26.4086,25.0435,26.3202,1723304.7722031,0
+JOE.US,D,20110119,000000,26.5267,26.899,26.2816,26.5168,2544983.4564076,0
+JOE.US,D,20110120,000000,26.6845,27.7249,26.4283,27.027,1834436.7905705,0
+JOE.US,D,20110121,000000,27.5085,27.6157,27.0866,27.2047,994853.57055934,0
+JOE.US,D,20110124,000000,27.2633,27.4688,27.0082,27.2047,872204.22659906,0
+JOE.US,D,20110125,000000,27.1066,27.2533,26.9784,27.2533,1071132.4331772,0
+JOE.US,D,20110126,000000,27.3915,29.7582,27.3119,28.9729,2463637.9375248,0
+JOE.US,D,20110127,000000,29.3343,29.7969,28.7167,28.9431,2291839.005933,0
+JOE.US,D,20110128,000000,28.8935,29.4037,26.1634,26.5168,1636431.2593678,0
+JOE.US,D,20110131,000000,26.5168,27.6654,26.5168,26.9188,1530187.6073728,0
+JOE.US,D,20110201,000000,28.4814,29.6886,27.2921,27.4986,1342450.3652285,0
+JOE.US,D,20110202,000000,27.6951,28.4715,26.6845,26.8613,1481747.1501608,0
+JOE.US,D,20110203,000000,26.8414,26.9288,26.1733,26.8514,715655.62817809,0
+JOE.US,D,20110204,000000,27.4012,27.6455,26.5862,26.5862,477241.75051004,0
+JOE.US,D,20110207,000000,27.844,29.777,27.8342,28.825,2386836.29268,0
+JOE.US,D,20110208,000000,28.7653,28.9034,27.7846,28.5301,1051492.3409602,0
+JOE.US,D,20110209,000000,29.6886,29.7085,25.8775,26.5168,3830686.2641823,0
+JOE.US,D,20110210,000000,26.1047,26.762,25.6928,25.8972,2063500.018118,0
+JOE.US,D,20110211,000000,26.2526,26.3986,25.7801,26.2229,1476580.7724307,0
+JOE.US,D,20110214,000000,25.3274,25.9469,25.0932,25.5935,3286911.1578858,0
+JOE.US,D,20110215,000000,25.6828,26.6052,25.4556,26.0154,2506105.179697,0
+JOE.US,D,20110216,000000,26.1931,26.9684,25.7315,26.8791,1646359.0852418,0
+JOE.US,D,20110218,000000,27.4787,27.8342,27.3418,27.5959,1884424.4414253,0
+JOE.US,D,20110222,000000,27.1948,27.6754,27.1948,27.3915,1012098.3330353,0
+JOE.US,D,20110223,000000,27.3915,27.6455,26.9486,27.037,1089914.3164207,0
+JOE.US,D,20110224,000000,27.2533,27.4499,26.9684,27.2047,811069.93196166,0
+JOE.US,D,20110225,000000,27.3219,27.5085,27.0469,27.175,731974.69341602,0
+JOE.US,D,20110228,000000,27.6357,28.1469,25.937,26.3003,3014621.1933702,0
+JOE.US,D,20110301,000000,26.6151,26.6548,24.6414,24.7289,1291938.9248593,0
+JOE.US,D,20110302,000000,25.25,26.8711,25.103,25.7801,2137843.881395,0
+JOE.US,D,20110303,000000,26.0254,26.3292,25.4158,26.1832,1003120.3793,0
+JOE.US,D,20110304,000000,26.1634,26.9983,25.2698,26.9288,1889445.7697513,0
+JOE.US,D,20110307,000000,26.2129,26.3689,25.3274,25.7702,1382909.0760703,0
+JOE.US,D,20110308,000000,25.653,26.5762,25.653,26.4473,1182293.6628829,0
+JOE.US,D,20110309,000000,26.5168,27.5085,26.2716,26.5168,1661422.0629326,0
+JOE.US,D,20110310,000000,26.2716,27.175,26.2716,26.3887,1017131.7488117,0
+JOE.US,D,20110311,000000,26.339,26.6448,26.2329,26.3103,642904.28648256,0
+JOE.US,D,20110314,000000,26.2129,26.7134,25.8685,25.9569,469815.01956755,0
+JOE.US,D,20110315,000000,26.5068,26.5168,25.2113,25.6828,705196.96177692,0
+JOE.US,D,20110316,000000,25.6133,26.0849,25.4257,25.6729,780692.15469819,0
+JOE.US,D,20110317,000000,26.075,26.075,25.5736,25.7027,421469.24738315,0
+JOE.US,D,20110318,000000,26.1346,26.2626,25.4158,25.4158,1331155.6501793,0
+JOE.US,D,20110321,000000,25.7126,26.075,25.5449,25.9955,721639.92338078,0
+JOE.US,D,20110322,000000,25.9469,26.2626,25.4654,25.4952,539255.4071592,0
+JOE.US,D,20110323,000000,25.3969,25.8198,25.3184,25.6033,959964.15245885,0
+JOE.US,D,20110324,000000,25.7126,25.8585,24.8668,24.8866,744571.83123872,0
+JOE.US,D,20110325,000000,24.9561,25.1617,24.0815,24.6216,758865.24125823,0
+JOE.US,D,20110328,000000,24.5342,25.0932,24.4747,24.6603,371765.65161125,0
+JOE.US,D,20110329,000000,24.7576,25.0535,24.6414,24.8866,307892.54218576,0
+JOE.US,D,20110330,000000,24.8469,25.0832,24.4944,24.6116,867190.95657318,0
+JOE.US,D,20110331,000000,24.4647,24.7774,24.4647,24.6216,380991.39807839,0
+JOE.US,D,20110401,000000,24.8767,25.8387,24.7476,25.4952,769167.7780926,0
+JOE.US,D,20110404,000000,25.6033,25.8198,25.3671,25.5349,297208.24337837,0
+JOE.US,D,20110405,000000,25.5349,26.2913,25.4456,26.1534,989859.4389965,0
+JOE.US,D,20110406,000000,26.4671,26.6052,26.3202,26.6052,381467.84507905,0
+JOE.US,D,20110407,000000,26.5465,26.6845,26.3103,26.5168,503107.88693648,0
+JOE.US,D,20110408,000000,26.5565,26.7134,26.3689,26.5665,690829.01248034,0
+JOE.US,D,20110411,000000,26.6052,26.6746,25.9569,26.2526,1091964.1465397,0
+JOE.US,D,20110412,000000,26.0551,26.2526,25.25,25.3184,908305.41159549,0
+JOE.US,D,20110413,000000,25.4952,25.4952,24.5243,24.6116,916209.59682616,0
+JOE.US,D,20110414,000000,24.699,24.837,24.3664,24.4847,719997.03742293,0
+JOE.US,D,20110415,000000,24.6017,24.6116,24.0616,24.2771,741913.59945284,0
+JOE.US,D,20110418,000000,24.0914,24.2374,23.8452,23.875,607960.47485556,0
+JOE.US,D,20110419,000000,23.9842,24.0329,23.8164,23.9147,571863.31900923,0
+JOE.US,D,20110420,000000,24.0716,24.2374,23.8452,24.2075,285801.71941352,0
+JOE.US,D,20110421,000000,24.416,24.7676,24.1778,24.6891,264109.7825023,0
+JOE.US,D,20110425,000000,24.837,25.1715,24.7089,25.0335,406781.98794025,0
+JOE.US,D,20110426,000000,25.0633,25.3771,25.0633,25.3474,253483.9063715,0
+JOE.US,D,20110427,000000,25.3184,25.7315,25.1428,25.7315,394759.0040084,0
+JOE.US,D,20110428,000000,25.6729,25.8298,25.4654,25.6928,272113.68919821,0
+JOE.US,D,20110429,000000,25.7513,26.0154,25.5449,25.653,409263.94440875,0
+JOE.US,D,20110502,000000,25.653,26.0054,25.2897,25.6133,256590.38110726,0
+JOE.US,D,20110503,000000,25.5349,25.8685,24.7377,25.515,460956.93304806,0
+JOE.US,D,20110504,000000,25.0138,25.4556,24.6315,24.8073,509748.93360728,0
+JOE.US,D,20110505,000000,24.6802,25.7999,24.5541,25.113,1158346.409197,0
+JOE.US,D,20110506,000000,25.4952,25.5349,24.7774,25.0335,725745.62734409,0
+JOE.US,D,20110509,000000,25.0335,25.0335,24.3267,24.9165,576682.18254223,0
+JOE.US,D,20110510,000000,24.9462,25.2797,24.6603,24.7676,621030.03052879,0
+JOE.US,D,20110511,000000,24.9849,24.9849,24.425,24.4647,437542.53446428,0
+JOE.US,D,20110512,000000,24.2771,24.563,24.2075,24.3068,480112.51996428,0
+JOE.US,D,20110513,000000,24.416,24.5441,23.8949,23.9446,328615.46849525,0
+JOE.US,D,20110516,000000,23.9544,24.1103,23.8164,23.8552,425969.80805737,0
+JOE.US,D,20110517,000000,23.8164,23.9643,23.4818,23.5603,449069.93293246,0
+JOE.US,D,20110518,000000,23.5415,23.7271,23.335,23.3845,407313.83575493,0
+JOE.US,D,20110519,000000,23.3945,23.6884,22.8723,22.9617,489471.22838509,0
+JOE.US,D,20110520,000000,22.9417,23.1086,22.499,22.509,531972.71833319,0
+JOE.US,D,20110523,000000,22.2539,22.3332,21.6651,21.6839,718858.80251651,0
+JOE.US,D,20110524,000000,21.7733,21.8528,21.4199,21.5469,432176.71380368,0
+JOE.US,D,20110525,000000,21.4497,21.5956,21.2135,21.4784,332990.11822848,0
+JOE.US,D,20110526,000000,21.41,22.0185,20.997,21.3227,540259.67282442,0
+JOE.US,D,20110527,000000,21.3802,21.6839,21.135,21.5182,276576.98023391,0
+JOE.US,D,20110531,000000,21.6353,21.7535,21.3404,21.3404,1060804.7141546,0
+JOE.US,D,20110601,000000,21.263,21.3227,20.3586,20.6247,720666.88362891,0
+JOE.US,D,20110602,000000,20.5651,20.9086,20.1343,20.3388,619550.32515045,0
+JOE.US,D,20110603,000000,20.1343,20.1343,19.76,19.897,358555.07568412,0
+JOE.US,D,20110606,000000,19.7997,19.8672,19.4165,19.5635,565352.21242951,0
+JOE.US,D,20110607,000000,19.75,19.8484,19.3966,19.4165,442604.15429149,0
+JOE.US,D,20110608,000000,19.3282,19.4949,18.925,18.9946,354820.05353103,0
+JOE.US,D,20110609,000000,18.9847,19.1405,18.6203,18.7682,767049.45242164,0
+JOE.US,D,20110610,000000,18.6601,18.8963,18.385,18.6401,460245.78805342,0
+JOE.US,D,20110613,000000,18.6104,18.6203,17.9829,18.0911,928482.38806491,0
+JOE.US,D,20110614,000000,18.2272,18.7484,18.2272,18.5032,458011.62431676,0
+JOE.US,D,20110615,000000,18.385,18.7682,18.385,18.6501,776605.5891979,0
+JOE.US,D,20110616,000000,18.6004,18.7384,18.5032,18.6601,510351.29154891,0
+JOE.US,D,20110617,000000,18.7484,19.062,18.7186,18.8368,926379.17170686,0
+JOE.US,D,20110620,000000,18.8963,19.0134,18.6699,18.6988,409701.10719582,0
+JOE.US,D,20110621,000000,18.7971,18.9647,18.5329,18.8765,377158.66903511,0
+JOE.US,D,20110622,000000,18.6401,19.0333,18.1298,18.935,685201.29706251,0
+JOE.US,D,20110623,000000,18.8765,19.8284,18.5716,19.76,1116064.50793,0
+JOE.US,D,20110624,000000,19.7798,19.9754,19.2785,19.4453,2240814.8562122,0
+JOE.US,D,20110627,000000,19.6418,20.174,19.6031,19.8484,765287.70653552,0
+JOE.US,D,20110628,000000,20.0152,20.0152,19.4851,19.6418,322196.02508056,0
+JOE.US,D,20110629,000000,19.8284,20.585,19.7103,20.5066,520433.23241469,0
+JOE.US,D,20110630,000000,20.4768,20.9483,20.3785,20.4668,337044.45052789,0
+JOE.US,D,20110701,000000,20.447,20.6048,19.9952,20.4967,350880.55200979,0
+JOE.US,D,20110705,000000,19.7005,20.0251,17.9731,18.6302,3408169.4377702,0
+JOE.US,D,20110706,000000,18.6601,19.2001,18.5716,19.2001,1414435.1611155,0
+JOE.US,D,20110707,000000,19.3381,19.4751,18.6888,18.9152,865102.84952804,0
+JOE.US,D,20110708,000000,18.8168,18.935,18.5906,18.7186,410026.46106731,0
+JOE.US,D,20110711,000000,18.7384,18.8368,18.0911,18.2272,544782.39382425,0
+JOE.US,D,20110712,000000,18.2173,18.5229,17.9829,18.0118,305584.84645957,0
+JOE.US,D,20110713,000000,18.3949,18.7087,18.2173,18.4833,314805.55648908,0
+JOE.US,D,20110714,000000,18.5529,18.5529,17.9631,18.1298,238709.0129137,0
+JOE.US,D,20110715,000000,18.247,18.247,17.5303,17.7755,527276.74387857,0
+JOE.US,D,20110718,000000,17.7556,18.0515,17.4527,17.5303,360151.62641569,0
+JOE.US,D,20110719,000000,17.7358,17.8152,17.3535,17.56,246109.55438047,0
+JOE.US,D,20110720,000000,17.7456,17.8152,17.56,17.6474,236214.96899486,0
+JOE.US,D,20110721,000000,17.7556,18.4446,17.6474,18.0028,518087.25976243,0
+JOE.US,D,20110722,000000,18.0812,18.12,17.7456,17.8648,231070.75159038,0
+JOE.US,D,20110725,000000,17.8152,17.8449,17.5014,17.6474,386535.50863141,0
+JOE.US,D,20110726,000000,17.6872,17.9234,17.6295,17.7755,1032655.0569027,0
+JOE.US,D,20110727,000000,17.6772,17.7169,17.3635,17.413,403105.38846378,0
+JOE.US,D,20110728,000000,17.433,17.6474,17.3933,17.3933,251997.14998047,0
+JOE.US,D,20110729,000000,17.3733,17.5303,17.2065,17.3933,298033.21186363,0
+JOE.US,D,20110801,000000,17.6672,17.6672,17.2562,17.4527,374934.57817372,0
+JOE.US,D,20110802,000000,17.3436,17.5402,17.2861,17.3048,444877.60224175,0
+JOE.US,D,20110803,000000,17.3048,17.443,16.746,17.1768,489713.98467928,0
+JOE.US,D,20110804,000000,17.1173,17.3347,16.0272,16.0868,849616.81107561,0
+JOE.US,D,20110805,000000,16.1762,17.5114,15.909,16.597,860036.1932632,0
+JOE.US,D,20110808,000000,16.2149,16.3905,14.5351,14.5748,1323899.150829,0
+JOE.US,D,20110809,000000,15.5278,16.5772,14.8388,16.5275,1257550.1286601,0
+JOE.US,D,20110810,000000,16.3439,17.0676,15.4186,16.4005,1101706.6315087,0
+JOE.US,D,20110811,000000,16.6268,17.6772,16.0272,17.4816,999234.26401776,0
+JOE.US,D,20110812,000000,17.6772,17.7456,16.6566,16.6666,542098.97985019,0
+JOE.US,D,20110815,000000,16.9415,18.1001,16.8542,18.0315,546455.49840794,0
+JOE.US,D,20110816,000000,17.7755,17.8748,16.9992,17.2562,354678.0259896,0
+JOE.US,D,20110817,000000,17.2562,17.413,16.6666,16.8829,491931.02452798,0
+JOE.US,D,20110818,000000,16.4878,18.935,15.899,16.1066,509417.53601063,0
+JOE.US,D,20110819,000000,15.8604,16.0669,15.1933,15.2707,633132.59017534,0
+JOE.US,D,20110822,000000,15.7929,16.1165,15.6548,15.8207,522669.41072641,0
+JOE.US,D,20110823,000000,16.0967,16.9604,15.9487,16.5474,598014.51780603,0
+JOE.US,D,20110824,000000,16.4591,17.0776,16.4591,16.9703,451555.91855108,0
+JOE.US,D,20110825,000000,17.1967,17.5799,16.1662,16.2347,378618.22866289,0
+JOE.US,D,20110826,000000,16.0967,16.8929,15.6946,16.873,608236.47163818,0
+JOE.US,D,20110829,000000,17.0776,18.1587,16.9703,18.1398,499858.37737178,0
+JOE.US,D,20110830,000000,18.2173,18.2173,17.6573,17.9234,382432.82653068,0
+JOE.US,D,20110831,000000,18.0812,18.4743,17.9045,18.11,1183172.0176072,0
+JOE.US,D,20110901,000000,18.0713,18.2857,17.443,17.4527,303138.14505453,0
+JOE.US,D,20110902,000000,17.2861,17.6375,16.9415,17.0289,223423.4246793,0
+JOE.US,D,20110906,000000,16.6367,16.9316,16.4491,16.6963,206493.94319952,0
+JOE.US,D,20110907,000000,17.0389,18.0118,17.0389,17.8351,386386.43007731,0
+JOE.US,D,20110908,000000,17.6772,17.8549,17.2562,17.3733,203439.84741522,0
+JOE.US,D,20110909,000000,17.1371,17.433,16.5474,16.6666,381941.27021711,0
+JOE.US,D,20110912,000000,16.4591,16.9118,16.2347,16.4779,433440.85965107,0
+JOE.US,D,20110913,000000,16.6467,16.8442,16.3141,16.469,303409.10539951,0
+JOE.US,D,20110914,000000,16.6963,16.8244,16.3717,16.617,643887.3991097,0
+JOE.US,D,20110915,000000,16.7063,16.9316,16.6268,16.7757,354845.23571922,0
+JOE.US,D,20110916,000000,18.0812,18.3652,17.6772,17.8748,1388739.2562812,0
+JOE.US,D,20110919,000000,17.443,17.443,16.6467,16.7063,514176.9695795,0
+JOE.US,D,20110920,000000,16.7947,16.9019,16.2843,16.3339,769067.04933983,0
+JOE.US,D,20110921,000000,16.5871,16.5871,15.2905,15.2905,492951.40679365,0
+JOE.US,D,20110922,000000,15.8703,15.8703,14.7396,15.0573,547050.80533687,0
+JOE.US,D,20110923,000000,15.105,15.5179,14.8785,15.4782,676157.8696379,0
+JOE.US,D,20110926,000000,15.7045,15.7045,14.8785,15.3194,505100.30166647,0
+JOE.US,D,20110927,000000,15.6847,15.8207,15.2905,15.3492,525245.04493499,0
+JOE.US,D,20110928,000000,15.1933,15.5278,14.8289,14.8687,346103.99455295,0
+JOE.US,D,20110929,000000,15.0473,15.3105,14.8289,15.095,431231.87810259,0
+JOE.US,D,20110930,000000,15.1247,15.1734,14.6632,14.7217,805695.0457133,0
+JOE.US,D,20111003,000000,14.4368,15.2608,14.26,14.5252,764742.76398296,0
+JOE.US,D,20111004,000000,14.3484,14.958,14.0447,14.8587,1250018.6398147,0
+JOE.US,D,20111005,000000,15.0176,15.0176,14.5649,14.7892,474658.05800122,0
+JOE.US,D,20111006,000000,14.6829,15.241,14.6829,15.1347,602135.33108227,0
+JOE.US,D,20111007,000000,15.2132,15.3194,14.5649,14.6532,639464.3995751,0
+JOE.US,D,20111010,000000,15.7433,15.7433,14.7118,15.0176,601553.1188912,0
+JOE.US,D,20111011,000000,14.8785,15.1247,14.7396,14.8984,320597.45977393,0
+JOE.US,D,20111012,000000,14.9679,15.232,14.7396,15.0663,590044.85888606,0
+JOE.US,D,20111013,000000,14.8785,15.3592,14.7794,15.0275,465746.58524275,0
+JOE.US,D,20111014,000000,15.3005,15.4682,14.8984,15.1734,344069.27374679,0
+JOE.US,D,20111017,000000,15.2132,15.2132,14.5152,14.5351,456746.47118183,0
+JOE.US,D,20111018,000000,14.5052,15.1635,14.408,15.0076,567192.52674281,0
+JOE.US,D,20111019,000000,14.9977,15.241,14.5946,14.6829,345854.18724606,0
+JOE.US,D,20111020,000000,14.6442,14.7019,13.995,14.2501,603776.20246506,0
+JOE.US,D,20111021,000000,14.3783,14.5848,14.2104,14.5351,788431.1447743,0
+JOE.US,D,20111024,000000,14.545,14.545,14.1608,14.4268,998220.93276479,0
+JOE.US,D,20111025,000000,14.3087,14.3783,14.0645,14.1321,606010.36620173,0
+JOE.US,D,20111026,000000,14.26,14.5549,14.0645,14.4268,529680.1319199,0
+JOE.US,D,20111027,000000,14.7892,15.3105,14.6731,15.0663,1033292.6699077,0
+JOE.US,D,20111028,000000,15.085,15.2608,14.8687,15.1446,562018.09071249,0
+JOE.US,D,20111031,000000,15.0751,15.0751,14.0645,14.0934,743771.03765412,0
+JOE.US,D,20111101,000000,14.4567,14.4567,13.2584,13.5234,1007442.6500818,0
+JOE.US,D,20111102,000000,13.7299,13.9166,13.3666,13.5533,695460.52053318,0
+JOE.US,D,20111103,000000,13.7985,13.8679,13.3765,13.573,554683.02293502,0
+JOE.US,D,20111104,000000,13.3964,13.5533,13.0222,13.1005,806875.58669589,0
+JOE.US,D,20111107,000000,13.0608,13.3964,12.492,12.906,1839851.96832,0
+JOE.US,D,20111108,000000,13.0608,14.5252,13.0608,14.3484,2924215.1231749,0
+JOE.US,D,20111109,000000,13.9751,14.2005,13.8482,13.9851,831916.75463707,0
+JOE.US,D,20111110,000000,14.1906,14.2899,14.0447,14.2005,1049243.0679106,0
+JOE.US,D,20111111,000000,14.3484,15.4087,14.2899,15.105,1222550.9162191,0
+JOE.US,D,20111114,000000,15.1446,15.4484,15.0176,15.241,1009491.4729135,0
+JOE.US,D,20111115,000000,15.1833,15.2032,14.408,14.5252,653071.84678819,0
+JOE.US,D,20111116,000000,14.3386,14.5748,14.2203,14.2403,502416.8876924,0
+JOE.US,D,20111117,000000,14.3286,14.7118,14.2501,14.545,746128.09046917,0
+JOE.US,D,20111118,000000,14.7316,14.7892,14.2403,14.3583,382289.79170173,0
+JOE.US,D,20111121,000000,14.1131,14.26,14.0447,14.1031,463950.59158068,0
+JOE.US,D,20111122,000000,14.0934,14.1708,13.5333,13.5633,562532.81463919,0
+JOE.US,D,20111123,000000,13.455,13.4847,12.768,12.8365,721510.99057721,0
+JOE.US,D,20111125,000000,12.768,13.0708,12.629,12.6786,194256.40702425,0
+JOE.US,D,20111128,000000,13.573,14.3882,13.573,13.7795,1010058.5757915,0
+JOE.US,D,20111129,000000,13.8482,13.8967,13.0509,13.1789,763476.60356052,0
+JOE.US,D,20111130,000000,13.6704,14.1419,13.3081,14.1231,1468716.8787011,0
+JOE.US,D,20111201,000000,13.995,14.2998,13.6207,14.2005,813200.34508296,0
+JOE.US,D,20111202,000000,14.3386,14.6919,14.2899,14.3386,684282.65083716,0
+JOE.US,D,20111205,000000,14.5748,14.6532,14.0049,14.2005,697503.29963957,0
+JOE.US,D,20111206,000000,14.1419,14.3286,13.7498,14.2303,609492.55918534,0
+JOE.US,D,20111207,000000,14.1806,14.6632,14.1131,14.5748,745802.7365977,0
+JOE.US,D,20111208,000000,14.6046,14.6343,13.8779,13.9166,853721.5077514,0
+JOE.US,D,20111209,000000,13.9553,14.3186,13.8967,14.1608,671345.04983006,0
+JOE.US,D,20111212,000000,13.9553,14.1131,13.6406,14.0834,759635.816217,0
+JOE.US,D,20111213,000000,14.1708,16.1662,14.1321,15.3492,3146650.3987894,0
+JOE.US,D,20111214,000000,15.2132,15.2132,14.3683,14.4765,975433.06702331,0
+JOE.US,D,20111215,000000,14.6632,14.8388,14.5152,14.7316,915845.96602863,0
+JOE.US,D,20111216,000000,14.8687,14.9481,14.6532,14.7594,1514993.6823034,0
+JOE.US,D,20111219,000000,14.7892,14.8289,14.2005,14.2501,913243.13505679,0
+JOE.US,D,20111220,000000,14.5351,14.8289,14.3286,14.7594,614483.6688856,0
+JOE.US,D,20111221,000000,14.7019,14.8984,14.5649,14.8388,453873.68715255,0
+JOE.US,D,20111222,000000,14.8587,14.9878,14.8091,14.8984,343216.10121074,0
+JOE.US,D,20111223,000000,14.9282,14.9878,14.7217,14.9679,283053.83903768,0
+JOE.US,D,20111227,000000,14.958,15.1149,14.8885,15.095,529460.54323885,0
+JOE.US,D,20111228,000000,15.1247,15.1446,14.5946,14.7217,565269.61485222,0
+JOE.US,D,20111229,000000,14.7594,14.8388,14.4368,14.4567,578809.57380096,0
+JOE.US,D,20111230,000000,14.4467,14.4865,14.2998,14.398,461048.59621308,0
+JOE.US,D,20120103,000000,14.9084,15.3988,14.5152,14.5649,1113738.6810282,0
+JOE.US,D,20120104,000000,14.5252,14.7019,14.1708,14.2403,958428.03897895,0
+JOE.US,D,20120105,000000,14.2403,14.6632,14.1231,14.5252,987990.92063243,0
+JOE.US,D,20120106,000000,14.5649,14.7118,14.3484,14.3882,398701.52739222,0
+JOE.US,D,20120109,000000,14.4865,14.5252,14.3583,14.408,437183.94010439,0
+JOE.US,D,20120110,000000,14.6145,14.7217,14.4567,14.5549,774648.42953137,0
+JOE.US,D,20120111,000000,14.5351,15.8108,14.3286,15.5874,2629665.1115825,0
+JOE.US,D,20120112,000000,15.7333,16.9703,15.2032,16.7559,2661553.8201376,0
+JOE.US,D,20120113,000000,16.5573,17.1471,16.4005,16.4491,1370950.5585402,0
+JOE.US,D,20120117,000000,16.7162,16.7947,15.9487,16.0372,883665.14409039,0
+JOE.US,D,20120118,000000,16.0272,16.607,15.899,16.5078,597549.15096819,0
+JOE.US,D,20120119,000000,16.6864,17.433,16.5573,17.3347,1187777.3361844,0
+JOE.US,D,20120120,000000,17.3248,17.433,16.6566,16.7757,868120.68296134,0
+JOE.US,D,20120123,000000,16.746,16.9802,16.3807,16.726,555418.34283032,0
+JOE.US,D,20120124,000000,16.6467,16.7559,16.2843,16.6566,602546.30439362,0
+JOE.US,D,20120125,000000,16.6367,16.9892,16.3618,16.9019,549002.92856574,0
+JOE.US,D,20120126,000000,16.9802,17.3933,16.4401,16.5275,959317.47386599,0
+JOE.US,D,20120127,000000,15.6648,17.2165,15.5477,16.9604,1313482.790504,0
+JOE.US,D,20120130,000000,16.2943,16.3618,15.6361,15.9785,1445656.0380396,0
+JOE.US,D,20120131,000000,16.0272,16.057,15.4584,15.6847,888848.64570847,0
+JOE.US,D,20120201,000000,15.8505,16.5474,15.6748,16.0868,824298.63906429,0
+JOE.US,D,20120202,000000,16.0769,16.1762,15.8903,15.9687,412744.12281731,0
+JOE.US,D,20120203,000000,16.2347,16.5871,15.929,16.5772,1050904.0850439,0
+JOE.US,D,20120206,000000,16.5375,16.5375,16.0272,16.1265,410106.036782,0
+JOE.US,D,20120207,000000,16.1265,16.3141,15.929,16.2059,336168.11037871,0
+JOE.US,D,20120208,000000,16.3042,16.617,15.9587,16.2446,627876.56385527,0
+JOE.US,D,20120209,000000,16.2446,16.4204,16.0868,16.3141,294124.93625576,0
+JOE.US,D,20120210,000000,16.1066,16.1463,15.7333,15.8505,359994.48956135,0
+JOE.US,D,20120213,000000,16.0272,16.3042,15.909,16.2943,322870.90772419,0
+JOE.US,D,20120214,000000,16.2644,16.3905,15.9984,16.1562,260246.83483318,0
+JOE.US,D,20120215,000000,16.2149,16.2149,15.8406,15.8803,331133.68731475,0
+JOE.US,D,20120216,000000,15.909,16.3439,15.7731,16.2059,397179.5159377,0
+JOE.US,D,20120217,000000,16.2744,16.3042,15.9687,16.0083,433661.45561967,0
+JOE.US,D,20120221,000000,16.0868,16.2247,15.919,15.9785,260241.79839554,0
+JOE.US,D,20120222,000000,15.899,16.0967,15.3105,15.3105,735438.75522414,0
+JOE.US,D,20120223,000000,15.3194,15.8108,15.3194,15.7135,467969.66881662,0
+JOE.US,D,20120224,000000,15.899,15.9388,15.5774,15.8108,425084.40232042,0
+JOE.US,D,20120227,000000,15.783,15.8803,15.4584,15.6847,734825.3171197,0
+JOE.US,D,20120228,000000,15.8903,16.1562,15.3889,15.4385,694795.71076483,0
+JOE.US,D,20120229,000000,15.5278,16.1861,15.3889,15.8207,1224571.5349999,0
+JOE.US,D,20120301,000000,15.8703,16.0868,15.6748,15.783,433640.30258157,0
+JOE.US,D,20120302,000000,15.8604,15.8604,15.6748,15.7045,420165.81732216,0
+JOE.US,D,20120305,000000,15.783,15.8604,15.6161,15.8108,293282.84388252,0
+JOE.US,D,20120306,000000,15.6161,15.8604,15.5676,15.6063,483377.13884188,0
+JOE.US,D,20120307,000000,15.9687,16.047,15.5477,16.0272,285286.99548682,0
+JOE.US,D,20120308,000000,16.1959,17.8251,16.1662,17.3148,1406349.6641297,0
+JOE.US,D,20120309,000000,17.56,19.1017,17.4032,18.267,1351734.5343722,0
+JOE.US,D,20120312,000000,18.5627,18.5627,17.9432,18.2957,520946.94905385,0
+JOE.US,D,20120313,000000,18.6601,19.3182,18.5716,19.2299,730094.08760161,0
+JOE.US,D,20120314,000000,19.2487,19.8284,19.1306,19.3669,698068.38794266,0
+JOE.US,D,20120315,000000,19.3966,19.5445,19.1405,19.4354,651718.05235082,0
+JOE.US,D,20120316,000000,19.6418,19.9754,19.4264,19.4751,853552.28344673,0
+JOE.US,D,20120319,000000,19.6806,20.0251,19.2785,19.6717,597416.18901452,0
+JOE.US,D,20120320,000000,19.4751,19.5445,19.1504,19.3768,259368.48010893,0
+JOE.US,D,20120321,000000,19.4165,19.6518,19.1117,19.3768,331086.34480094,0
+JOE.US,D,20120322,000000,19.1902,19.2686,18.5627,18.8168,502631.43993583,0
+JOE.US,D,20120323,000000,18.6988,18.925,18.3354,18.7484,526799.2895904,0
+JOE.US,D,20120326,000000,19.1306,19.1306,18.6203,18.6699,394173.76995475,0
+JOE.US,D,20120327,000000,18.7871,19.2399,18.7186,18.807,508464.64200934,0
+JOE.US,D,20120328,000000,18.7871,18.9152,18.5429,18.8565,416401.58383077,0
+JOE.US,D,20120329,000000,18.7484,18.7584,18.12,18.6004,576984.36880057,0
+JOE.US,D,20120330,000000,18.6988,18.6988,18.3552,18.6699,418654.88603046,0
+JOE.US,D,20120402,000000,18.5529,18.8963,17.8648,18.1686,679523.21726829,0
+JOE.US,D,20120403,000000,18.3057,18.3057,18.0118,18.1984,714523.43699684,0
+JOE.US,D,20120404,000000,17.9045,18.1298,17.4617,17.5799,705546.49054906,0
+JOE.US,D,20120405,000000,17.5402,17.6375,17.2364,17.3733,292703.65355403,0
+JOE.US,D,20120409,000000,17.296,17.296,16.8642,17.0189,466434.56262425,0
+JOE.US,D,20120410,000000,16.9802,17.1668,16.5573,16.746,678199.64145676,0
+JOE.US,D,20120411,000000,16.9415,17.2661,16.7947,17.1967,450174.92735046,0
+JOE.US,D,20120412,000000,17.1768,17.5997,17.1768,17.5213,511886.39774128,0
+JOE.US,D,20120413,000000,17.433,17.56,17.3833,17.4617,497864.95535427,0
+JOE.US,D,20120416,000000,17.57,17.7169,17.1668,17.3248,524989.19390294,0
+JOE.US,D,20120417,000000,17.4617,17.5799,17.2861,17.3148,545227.61491154,0
+JOE.US,D,20120418,000000,17.2165,17.2165,16.9316,16.9992,392065.51715905,0
+JOE.US,D,20120419,000000,16.9703,17.5303,16.8929,17.413,538650.02735499,0
+JOE.US,D,20120420,000000,17.4916,17.7259,17.4032,17.6672,452498.7396771,0
+JOE.US,D,20120423,000000,17.3833,17.4032,16.9415,17.1074,434000.91151653,0
+JOE.US,D,20120424,000000,17.1967,17.9928,17.0577,17.6375,636163.5183465,0
+JOE.US,D,20120425,000000,17.8052,17.9631,17.5997,17.6196,639560.09189025,0
+JOE.US,D,20120426,000000,17.5799,17.7358,17.423,17.6772,653462.67434898,0
+JOE.US,D,20120427,000000,17.7358,17.8449,17.5114,17.6097,416295.81864035,0
+JOE.US,D,20120430,000000,17.6196,17.7069,17.3347,17.5114,322988.76036495,0
+JOE.US,D,20120501,000000,17.5114,18.0028,17.3635,17.7556,598692.42231225,0
+JOE.US,D,20120502,000000,17.6474,18.3652,17.5114,18.0614,950878.41895807,0
+JOE.US,D,20120503,000000,18.3254,18.385,17.7358,17.7953,771976.09572012,0
+JOE.US,D,20120504,000000,17.5997,18.0118,17.443,17.9531,1363115.8761489,0
+JOE.US,D,20120507,000000,17.8251,17.9531,17.6474,17.7169,798334.79574766,0
+JOE.US,D,20120508,000000,17.5799,17.5799,16.726,17.0676,858555.48059732,0
+JOE.US,D,20120509,000000,16.9415,17.0289,16.607,16.9118,761859.90707839,0
+JOE.US,D,20120510,000000,17.1371,17.2364,16.6764,17.0974,636795.08762643,0
+JOE.US,D,20120511,000000,16.9118,17.3347,16.8343,17.1471,455586.07594982,0
+JOE.US,D,20120514,000000,16.9019,17.2065,16.7757,16.9415,475696.57144239,0
+JOE.US,D,20120515,000000,16.9019,17.1967,16.8045,17.1668,536643.51059961,0
+JOE.US,D,20120516,000000,17.2165,17.2661,16.8244,16.8442,502090.5265334,0
+JOE.US,D,20120517,000000,16.8442,16.873,16.4204,16.4591,430603.33068526,0
+JOE.US,D,20120518,000000,16.5275,16.6963,16.3439,16.3905,392943.8718833,0
+JOE.US,D,20120521,000000,16.3905,16.5871,16.3339,16.3439,422777.71388176,0
+JOE.US,D,20120522,000000,16.4104,16.4204,16.0372,16.2546,458889.979041,0
+JOE.US,D,20120523,000000,16.1265,16.3618,15.8505,16.3141,507249.8532508,0
+JOE.US,D,20120524,000000,16.4302,16.5772,16.0868,16.3439,203585.90410675,0
+JOE.US,D,20120525,000000,16.3807,16.4491,16.1662,16.2446,188577.3199425,0
+JOE.US,D,20120529,000000,16.3518,16.6764,16.2644,16.6367,287841.47665733,0
+JOE.US,D,20120530,000000,16.4878,16.4878,15.5477,15.6847,1132630.3586121,0
+JOE.US,D,20120531,000000,15.7532,15.7929,15.241,15.6847,516567.26288298,0
+JOE.US,D,20120601,000000,15.3194,15.3492,14.8587,14.9084,591126.68569092,0
+JOE.US,D,20120604,000000,14.9084,15.0751,14.3882,14.5549,478149.31657259,0
+JOE.US,D,20120605,000000,14.4665,14.7794,14.2501,14.4268,805808.86920394,0
+JOE.US,D,20120606,000000,14.5052,15.085,14.5052,15.085,444284.30988787,0
+JOE.US,D,20120607,000000,15.232,15.4087,15.0076,15.0275,306597.17042501,0
+JOE.US,D,20120608,000000,14.9481,15.3392,14.7694,15.3392,223160.52263454,0
+JOE.US,D,20120611,000000,15.4385,15.5278,14.8785,14.8785,388121.98648771,0
+JOE.US,D,20120612,000000,14.9381,15.1347,14.6442,15.095,401509.84501973,0
+JOE.US,D,20120613,000000,15.1635,15.2132,14.7794,14.8687,295228.92338623,0
+JOE.US,D,20120614,000000,14.9381,15.2707,14.8388,15.1734,273601.45287678,0
+JOE.US,D,20120615,000000,15.2032,15.3789,15.105,15.3492,263826.73470699,0
+JOE.US,D,20120618,000000,15.2032,15.7234,15.0751,15.3789,664411.8897762,0
+JOE.US,D,20120619,000000,15.4286,15.7135,15.2509,15.3492,503176.38248837,0
+JOE.US,D,20120620,000000,15.3292,15.3889,14.8785,14.9679,416655.42028777,0
+JOE.US,D,20120621,000000,14.958,15.2032,14.6046,14.6145,503682.04082732,0
+JOE.US,D,20120622,000000,14.7694,14.8091,14.5351,14.6046,581601.77482802,0
+JOE.US,D,20120625,000000,14.4368,14.5351,14.0645,14.1419,548857.87916175,0
+JOE.US,D,20120626,000000,14.2303,14.6145,14.2005,14.5351,541256.88747694,0
+JOE.US,D,20120627,000000,14.6145,14.9481,14.4964,14.8785,228738.88096352,0
+JOE.US,D,20120628,000000,14.7396,15.2905,14.6245,15.2905,372543.27758271,0
+JOE.US,D,20120629,000000,15.6063,15.7135,15.4186,15.5278,460729.28606677,0
+JOE.US,D,20120702,000000,15.5964,15.7135,15.3689,15.6451,201872.50802196,0
+JOE.US,D,20120703,000000,15.6548,16.0769,15.5576,15.5774,233906.26598114,0
+JOE.US,D,20120705,000000,15.5874,15.8604,15.5477,15.6748,349255.79722744,0
+JOE.US,D,20120706,000000,15.5278,15.6063,15.3492,15.5676,178273.77582061,0
+JOE.US,D,20120709,000000,15.5179,15.6451,15.2608,15.5676,379238.71778002,0
+JOE.US,D,20120710,000000,15.6648,15.7731,15.1635,15.2707,240849.49891028,0
+JOE.US,D,20120711,000000,15.3005,15.6548,15.2608,15.6361,433376.39324929,0
+JOE.US,D,20120712,000000,15.5179,15.9388,15.3889,15.909,363539.13437169,0
+JOE.US,D,20120713,000000,15.8903,16.8244,15.8306,16.7162,951798.07247095,0
+JOE.US,D,20120716,000000,16.6467,17.0577,16.4491,16.8829,828629.97543384,0
+JOE.US,D,20120717,000000,16.9505,16.9802,16.5573,16.736,307631.65471606,0
+JOE.US,D,20120718,000000,16.7162,16.8244,16.617,16.6963,306872.15992011,0
+JOE.US,D,20120719,000000,16.7658,16.8244,16.5078,16.6666,221425.97351166,0
+JOE.US,D,20120720,000000,16.4978,16.7847,16.4302,16.4779,234503.58748512,0
+JOE.US,D,20120723,000000,16.2059,16.5673,16.1165,16.4491,195285.85487766,0
+JOE.US,D,20120724,000000,16.4591,16.6566,16.4591,16.597,261874.6114781,0
+JOE.US,D,20120725,000000,16.6367,16.8145,16.3905,16.4878,226712.21845757,0
+JOE.US,D,20120726,000000,16.6963,16.9316,16.5375,16.7757,280920.40405379,0
+JOE.US,D,20120727,000000,16.873,17.0389,16.5772,16.9892,258686.5464526,0
+JOE.US,D,20120730,000000,16.9703,17.1271,16.7757,16.8929,277580.2386116,0
+JOE.US,D,20120731,000000,16.873,16.9703,16.5673,16.6268,234777.56969269,0
+JOE.US,D,20120801,000000,16.6963,16.8929,16.5871,16.6367,218042.49470578,0
+JOE.US,D,20120802,000000,16.3717,16.9505,16.3717,16.6566,330567.59172412,0
+JOE.US,D,20120803,000000,16.9703,17.1868,16.6367,16.7847,391003.83610475,0
+JOE.US,D,20120806,000000,16.8244,17.6772,16.8244,17.296,331554.73350138,0
+JOE.US,D,20120807,000000,17.3933,17.8648,17.3436,17.7556,414181.52211949,0
+JOE.US,D,20120808,000000,17.6375,18.0118,17.6375,17.8946,259622.31656594,0
+JOE.US,D,20120809,000000,17.8449,18.4346,17.8351,18.247,458578.72719491,0
+JOE.US,D,20120810,000000,18.1686,18.3652,17.9432,18.2757,403866.89783478,0
+JOE.US,D,20120813,000000,18.2957,18.5229,18.257,18.4645,342978.38135419,0
+JOE.US,D,20120814,000000,18.5229,18.7484,18.4247,18.5716,434194.31072187,0
+JOE.US,D,20120815,000000,18.5229,18.7087,18.1587,18.2073,437560.66563979,0
+JOE.US,D,20120816,000000,18.267,18.7871,18.2173,18.6888,613948.79920834,0
+JOE.US,D,20120817,000000,18.7682,18.7781,18.3949,18.5229,267400.59085563,0
+JOE.US,D,20120820,000000,18.5806,18.5806,18.2073,18.4545,278633.86136568,0
+JOE.US,D,20120821,000000,18.5229,18.6104,18.1785,18.2757,238144.93189813,0
+JOE.US,D,20120822,000000,18.3057,18.3552,18.0415,18.3057,238743.26068964,0
+JOE.US,D,20120823,000000,18.3254,18.4148,18.1686,18.3254,204619.38111028,0
+JOE.US,D,20120824,000000,18.2272,18.3949,18.1298,18.3453,186704.77242831,0
+JOE.US,D,20120827,000000,18.4645,18.5429,18.1884,18.2272,192154.19795372,0
+JOE.US,D,20120828,000000,18.267,18.6203,18.2272,18.5229,201105.96221331,0
+JOE.US,D,20120829,000000,18.5229,18.6601,18.5032,18.5429,249728.73846786,0
+JOE.US,D,20120830,000000,18.5529,18.8368,18.5429,18.6601,354512.83083505,0
+JOE.US,D,20120831,000000,18.7285,18.925,18.6302,18.8268,376025.47056633,0
+JOE.US,D,20120904,000000,18.8863,18.935,18.4247,18.8368,463654.44904751,0
+JOE.US,D,20120905,000000,18.8963,18.8963,18.6203,18.7584,228909.11255572,0
+JOE.US,D,20120906,000000,18.807,19.062,18.807,19.0521,392372.73985504,0
+JOE.US,D,20120907,000000,19.0919,19.632,19.062,19.6031,576807.08619568,0
+JOE.US,D,20120910,000000,19.4453,19.8384,19.4264,19.6717,591016.89135039,0
+JOE.US,D,20120911,000000,19.7005,20.1928,19.6418,20.1343,561560.78217486,0
+JOE.US,D,20120912,000000,20.1343,21.0368,20.1343,20.9483,775147.03685763,0
+JOE.US,D,20120913,000000,20.9186,21.2531,20.5165,20.7617,755872.59001314,0
+JOE.US,D,20120914,000000,20.8888,22.7462,20.8888,21.9501,1068655.5131464,0
+JOE.US,D,20120917,000000,21.8915,21.9202,21.0368,21.3227,379288.07486887,0
+JOE.US,D,20120918,000000,21.3027,21.4199,20.997,21.0962,439546.02935708,0
+JOE.US,D,20120919,000000,21.0864,21.3227,21.0168,21.0864,397219.80743882,0
+JOE.US,D,20120920,000000,20.9186,20.9384,20.4867,20.6048,512272.18886443,0
+JOE.US,D,20120921,000000,20.7617,20.8789,20.5651,20.6347,628390.28049444,0
+JOE.US,D,20120924,000000,20.595,20.723,20.1641,20.2306,676268.67126596,0
+JOE.US,D,20120925,000000,20.2405,20.3388,19.8196,19.8384,548780.3180221,0
+JOE.US,D,20120926,000000,19.8583,19.8583,19.2399,19.4264,434695.93991072,0
+JOE.US,D,20120927,000000,19.5248,19.6717,19.4453,19.5734,384427.25583572,0
+JOE.US,D,20120928,000000,19.4751,19.4751,19.1306,19.1504,380434.36807551,0
+JOE.US,D,20121001,000000,19.2586,19.6717,19.1017,19.3083,406322.66482756,0
+JOE.US,D,20121002,000000,19.348,19.4264,18.7584,19.0045,624087.14817567,0
+JOE.US,D,20121003,000000,19.062,19.622,19.0234,19.4949,491226.93054605,0
+JOE.US,D,20121004,000000,19.5445,19.622,19.3768,19.4949,405669.94250956,0
+JOE.US,D,20121005,000000,19.4851,19.8196,19.3669,19.4066,421366.50405531,0
+JOE.US,D,20121008,000000,19.2983,19.5148,19.1702,19.3966,224732.89846544,0
+JOE.US,D,20121009,000000,19.3381,19.5347,19.1017,19.1604,327591.05707947,0
+JOE.US,D,20121010,000000,19.1802,19.2399,18.7682,18.8268,398293.57594346,0
+JOE.US,D,20121011,000000,18.945,18.9747,18.4545,18.7484,455064.30101041,0
+JOE.US,D,20121012,000000,18.7971,18.9062,18.6601,18.8565,174482.34556596,0
+JOE.US,D,20121015,000000,18.8665,19.0433,18.6888,18.9152,227127.22091904,0
+JOE.US,D,20121016,000000,18.945,19.1117,18.7682,19.0521,260948.91424006,0
+JOE.US,D,20121017,000000,19.21,20.0746,19.0045,19.7798,808485.23216532,0
+JOE.US,D,20121018,000000,19.7203,20.0549,19.4751,19.8384,407383.33859435,0
+JOE.US,D,20121019,000000,19.7798,20.0052,19.348,19.3966,344638.39119999,0
+JOE.US,D,20121022,000000,19.2001,19.5248,18.4932,19.3182,159882.72013799,0
+JOE.US,D,20121023,000000,19.072,19.2001,18.6888,19.0134,287779.02483061,0
+JOE.US,D,20121024,000000,19.0433,19.1504,18.7971,19.0433,174032.08804102,0
+JOE.US,D,20121025,000000,19.1504,19.2199,18.8168,19.0521,216537.60713924,0
+JOE.US,D,20121026,000000,19.082,19.2487,18.8565,19.21,193489.86121559,0
+JOE.US,D,20121031,000000,19.1902,19.5248,19.1117,19.4453,324333.48921456,0
+JOE.US,D,20121101,000000,19.4851,20.0152,19.3381,19.5445,367889.60920427,0
+JOE.US,D,20121102,000000,20.2117,22.9617,20.0052,21.8031,2386975.2983588,0
+JOE.US,D,20121105,000000,21.4695,22.235,21.4497,21.9202,636211.86814784,0
+JOE.US,D,20121106,000000,21.9401,22.2936,21.823,22.2836,428847.62852429,0
+JOE.US,D,20121107,000000,22.225,22.7562,21.8725,22.0583,516320.47743867,0
+JOE.US,D,20121108,000000,22.0483,22.2151,21.7336,21.8131,540291.90602531,0
+JOE.US,D,20121109,000000,21.6253,21.9798,21.6155,21.7833,304211.91355917,0
+JOE.US,D,20121112,000000,21.8825,21.9798,21.4984,21.5856,172363.01260746,0
+JOE.US,D,20121113,000000,21.5856,21.7931,21.0962,21.135,499640.80326579,0
+JOE.US,D,20121114,000000,21.2333,21.2333,20.7905,20.8589,485685.8418556,0
+JOE.US,D,20121115,000000,20.9384,21.1151,20.4371,20.7617,395342.223487,0
+JOE.US,D,20121116,000000,20.6842,21.1151,20.1541,21.0962,468992.06565733,0
+JOE.US,D,20121119,000000,21.2233,21.4397,20.8302,20.9583,457167.51736847,0
+JOE.US,D,20121120,000000,20.9682,21.3227,20.8392,21.1738,456873.38941035,0
+JOE.US,D,20121121,000000,21.2333,21.3404,21.0268,21.1935,274010.41161307,0
+JOE.US,D,20121123,000000,21.2928,21.3604,21.0565,21.3504,73428.238914221,0
+JOE.US,D,20121126,000000,21.2928,21.6453,21.2135,21.6056,343055.94249382,0
+JOE.US,D,20121127,000000,21.5956,21.7733,21.4497,21.6939,312409.21946042,0
+JOE.US,D,20121128,000000,21.4695,21.5469,21.0565,21.5469,293977.87227671,0
+JOE.US,D,20121129,000000,21.5469,21.8825,21.2531,21.41,439850.23019047,0
+JOE.US,D,20121130,000000,21.3127,21.4497,20.575,20.997,836720.50885715,0
+JOE.US,D,20121203,000000,21.0268,22.0285,20.7617,21.7634,809104.71399493,0
+JOE.US,D,20121204,000000,21.7039,22.0185,21.3504,21.4,324899.58480518,0
+JOE.US,D,20121205,000000,21.4597,21.4597,20.8789,21.41,513785.13473118,0
+JOE.US,D,20121206,000000,21.41,21.5082,21.0764,21.1935,356338.03583543,0
+JOE.US,D,20121207,000000,21.1935,21.3504,21.0565,21.273,188329.52721066,0
+JOE.US,D,20121210,000000,21.273,21.273,21.1439,21.2333,212041.07561513,0
+JOE.US,D,20121211,000000,21.263,21.41,21.1052,21.2928,193692.32600868,0
+JOE.US,D,20121212,000000,21.4199,21.5469,21.1836,21.3604,333079.76681847,0
+JOE.US,D,20121213,000000,21.2928,21.41,21.0168,21.2233,272875.19856924,0
+JOE.US,D,20121214,000000,21.2233,21.3404,20.9771,21.0168,259523.60238821,0
+JOE.US,D,20121217,000000,21.0168,21.1439,20.723,20.8986,521070.84541978,0
+JOE.US,D,20121218,000000,20.9186,21.9987,20.8789,21.96,876048.03580514,0
+JOE.US,D,20121219,000000,21.96,22.3929,21.9501,22.2737,514096.38657727,0
+JOE.US,D,20121220,000000,22.3134,22.4316,22.0781,22.3829,428499.10703967,0
+JOE.US,D,20121221,000000,22.1457,22.2936,21.8725,22.0285,753560.86513683,0
+JOE.US,D,20121224,000000,21.9104,22.2637,21.5669,22.2449,217475.39182762,0
+JOE.US,D,20121226,000000,22.2151,22.235,21.7931,22.1257,345920.66822289,0
+JOE.US,D,20121227,000000,22.108,22.4316,22.0086,22.3233,846850.79952426,0
+JOE.US,D,20121228,000000,22.1654,22.6778,22.0781,22.5884,493115.59466067,0
+JOE.US,D,20121231,000000,22.5586,22.9914,22.2052,22.6678,624939.3134242,0
+JOE.US,D,20130102,000000,22.9021,23.4818,22.7264,23.0789,757927.45656985,0
+JOE.US,D,20130103,000000,23.1483,23.1682,22.4891,22.509,474309.5365166,0
+JOE.US,D,20130104,000000,22.509,22.5884,22.1953,22.3829,828604.79324564,0
+JOE.US,D,20130107,000000,22.235,22.8823,22.2151,22.8336,528889.41121059,0
+JOE.US,D,20130108,000000,22.7562,23.0789,22.6678,22.8624,533812.02535895,0
+JOE.US,D,20130109,000000,22.8823,23.2376,22.8336,23.1086,432639.05877894,0
+JOE.US,D,20130110,000000,23.2753,23.3051,22.9417,23.2953,442110.58340287,0
+JOE.US,D,20130111,000000,23.2953,23.3448,22.9417,23.0887,366997.15245463,0
+JOE.US,D,20130114,000000,23.0789,23.1186,22.9417,23.0986,233612.13802303,0
+JOE.US,D,20130115,000000,23.0491,23.1781,22.6678,23.1186,392392.88560559,0
+JOE.US,D,20130116,000000,23.0789,23.0986,22.922,23.0789,324601.42769695,0
+JOE.US,D,20130117,000000,23.0689,23.5702,22.9914,23.3151,444262.14956225,0
+JOE.US,D,20130118,000000,23.325,23.609,23.2476,23.5802,290469.48981736,0
+JOE.US,D,20130122,000000,23.5117,23.7073,23.3151,23.5315,564371.11437743,0
+JOE.US,D,20130123,000000,23.5215,24.003,23.5018,23.9446,362486.51890513,0
+JOE.US,D,20130124,000000,23.9544,23.9643,23.6884,23.8264,371858.32206381,0
+JOE.US,D,20130125,000000,23.7966,23.8363,23.4322,23.7966,581105.18207681,0
+JOE.US,D,20130128,000000,23.8164,23.9643,23.2753,23.7171,316756.67243043,0
+JOE.US,D,20130129,000000,23.325,23.59,23.0491,23.5514,1118598.84335,0
+JOE.US,D,20130130,000000,23.5215,23.6189,22.9914,23.1781,486386.91397495,0
+JOE.US,D,20130131,000000,23.2753,23.4719,23.0004,23.0789,505937.35760208,0
+JOE.US,D,20130201,000000,23.2576,23.5117,22.8048,23.5018,535579.81497025,0
+JOE.US,D,20130204,000000,23.3051,23.4322,22.9021,23.0104,287695.41996579,0
+JOE.US,D,20130205,000000,23.1383,23.3051,22.9417,23.1284,263084.36379899,0
+JOE.US,D,20130206,000000,22.9717,23.0789,22.5189,22.7562,502828.86829128,0
+JOE.US,D,20130207,000000,22.8147,22.8336,22.4503,22.5983,527888.16740795,0
+JOE.US,D,20130208,000000,22.6965,22.9021,22.3531,22.509,346970.26182686,0
+JOE.US,D,20130211,000000,22.509,22.7264,22.2637,22.4603,203879.02477734,0
+JOE.US,D,20130212,000000,22.4891,22.9417,22.4216,22.8723,235530.01347595,0
+JOE.US,D,20130213,000000,22.8823,23.0104,22.6381,22.8435,266530.2944316,0
+JOE.US,D,20130214,000000,22.785,22.8823,22.5884,22.5983,215332.89125598,0
+JOE.US,D,20130215,000000,22.5983,22.775,22.3531,22.6479,242019.96701759,0
+JOE.US,D,20130219,000000,22.6181,23.0004,22.4503,23.0004,598229.07004946,0
+JOE.US,D,20130220,000000,22.932,23.0391,22.4216,22.4316,440730.59948977,0
+JOE.US,D,20130221,000000,22.4026,22.4603,21.8131,21.9987,488452.86069449,0
+JOE.US,D,20130222,000000,22.0682,22.3034,21.9302,22.1457,216679.63468066,0
+JOE.US,D,20130225,000000,22.1754,22.3134,21.3802,21.4984,297817.65233268,0
+JOE.US,D,20130226,000000,21.5758,21.5956,21.283,21.4695,394812.39024737,0
+JOE.US,D,20130227,000000,21.4984,21.7733,21.4884,21.6651,296369.17286771,0
+JOE.US,D,20130228,000000,21.6939,22.1854,21.5856,21.9004,459442.97989378,0
+JOE.US,D,20130301,000000,20.9186,21.6839,20.2703,21.1935,901888.9900434,0
+JOE.US,D,20130304,000000,21.1439,21.1638,20.7905,20.9771,412724.98435428,0
+JOE.US,D,20130305,000000,21.0565,21.1538,20.8103,20.8888,522386.36293109,0
+JOE.US,D,20130306,000000,20.9086,20.9384,20.6544,20.7527,417191.29725256,0
+JOE.US,D,20130307,000000,20.7617,21.0864,20.6247,20.7329,698324.23897472,0
+JOE.US,D,20130308,000000,20.7806,21.0962,20.7716,20.9483,398946.29826148,0
+JOE.US,D,20130311,000000,20.8986,20.9771,20.723,20.8203,386394.48837753,0
+JOE.US,D,20130312,000000,20.8103,20.9771,20.4668,20.4867,356254.43097061,0
+JOE.US,D,20130313,000000,20.4967,20.7527,20.4967,20.585,333265.10772358,0
+JOE.US,D,20130314,000000,20.595,20.6544,20.1839,20.3488,575861.24320707,0
+JOE.US,D,20130315,000000,20.3785,20.447,19.8097,19.8097,1465333.3998952,0
+JOE.US,D,20130318,000000,19.7897,20.8302,19.6518,20.6147,691331.64895672,0
+JOE.US,D,20130319,000000,20.6347,20.9483,20.595,20.6744,632416.40874307,0
+JOE.US,D,20130320,000000,20.8203,21.2531,20.7617,21.2333,444351.79815223,0
+JOE.US,D,20130321,000000,21.2135,21.4,20.9583,21.0565,576824.21008366,0
+JOE.US,D,20130322,000000,21.1151,21.3127,21.0069,21.1151,411169.73241136,0
+JOE.US,D,20130325,000000,21.1052,21.2531,20.8589,20.9682,453960.31387993,0
+JOE.US,D,20130326,000000,21.0168,21.1935,20.849,20.9871,278195.69129108,0
+JOE.US,D,20130327,000000,20.8392,21.0962,20.8302,21.0069,315693.9840886,0
+JOE.US,D,20130328,000000,20.8986,21.0069,20.723,20.8689,257210.87022437,0
+JOE.US,D,20130401,000000,20.7806,20.9384,20.5353,20.7041,278143.31233964,0
+JOE.US,D,20130402,000000,20.6842,20.7429,20.3288,20.4371,462636.08135691,0
+JOE.US,D,20130403,000000,20.5254,20.5254,19.3282,19.4453,634037.1343753,0
+JOE.US,D,20130404,000000,19.3579,19.4453,19.0333,19.21,634194.27122965,0
+JOE.US,D,20130405,000000,19.0234,19.2785,18.6988,19.1802,498816.84206804,0
+JOE.US,D,20130408,000000,19.2199,19.7005,18.935,19.6717,457078.87606602,0
+JOE.US,D,20130409,000000,19.7302,19.8097,19.3579,19.7005,488536.46555929,0
+JOE.US,D,20130410,000000,19.75,19.8771,19.5932,19.8583,557163.972116,0
+JOE.US,D,20130411,000000,19.9169,20.174,19.8196,19.9556,343992.71989468,0
+JOE.US,D,20130412,000000,19.9367,20.0449,19.77,19.8672,331422.77883523,0
+JOE.US,D,20130415,000000,19.75,19.7897,19.072,19.082,423336.75845969,0
+JOE.US,D,20130416,000000,19.2399,19.4264,19.0919,19.2299,442290.88787035,0
+JOE.US,D,20130417,000000,19.21,19.348,18.8565,19.1207,459636.3790991,0
+JOE.US,D,20130418,000000,19.1405,19.1902,18.4932,18.6401,450149.74516227,0
+JOE.US,D,20130419,000000,18.7584,19.1117,18.7384,18.9548,409054.42860298,0
+JOE.US,D,20130422,000000,18.9548,19.1504,18.6601,19.1306,280865.00323976,0
+JOE.US,D,20130423,000000,19.2399,19.4751,19.062,19.1604,163618.7495786,0
+JOE.US,D,20130424,000000,19.1504,19.2785,18.945,19.2586,163390.0953098,0
+JOE.US,D,20130425,000000,19.3083,19.75,19.0333,19.6031,319077.46289448,0
+JOE.US,D,20130426,000000,19.5248,19.5248,18.9548,19.0521,375467.43327593,0
+JOE.US,D,20130429,000000,19.1017,19.3282,19.0433,19.1604,179170.26172035,0
+JOE.US,D,20130430,000000,19.1117,19.3083,18.925,19.2199,167139.21948827,0
+JOE.US,D,20130501,000000,19.1306,19.2586,18.8565,18.8863,246587.00866865,0
+JOE.US,D,20130502,000000,18.925,19.3768,18.8765,19.21,207091.26470351,0
+JOE.US,D,20130503,000000,19.3867,19.8284,19.3083,19.7402,598980.50654519,0
+JOE.US,D,20130506,000000,19.6131,19.8284,19.5248,19.7402,582905.204889,0
+JOE.US,D,20130507,000000,19.7005,20.3388,19.7005,20.3288,420708.74529965,0
+JOE.US,D,20130508,000000,20.3288,20.457,20.0349,20.4172,388703.19139125,0
+JOE.US,D,20130509,000000,20.5254,20.8589,19.4165,19.4949,781946.22767031,0
+JOE.US,D,20130510,000000,19.4949,19.5635,19.21,19.3966,353542.81294577,0
+JOE.US,D,20130513,000000,19.4751,19.5445,19.1604,19.2001,301824.64211828,0
+JOE.US,D,20130514,000000,19.4066,19.5048,19.1802,19.4553,439547.03664461,0
+JOE.US,D,20130515,000000,19.4651,19.897,19.3669,19.8871,687564.39360274,0
+JOE.US,D,20130516,000000,19.8771,20.3388,19.8771,20.1243,599535.52197301,0
+JOE.US,D,20130517,000000,20.2306,20.8392,20.174,20.7329,680394.52097984,0
+JOE.US,D,20130520,000000,20.6347,20.9871,20.6147,20.7716,360483.02401233,0
+JOE.US,D,20130521,000000,20.7716,20.8302,20.575,20.6147,272251.68758953,0
+JOE.US,D,20130522,000000,20.6347,20.7429,19.9367,20.1045,459257.63898865,0
+JOE.US,D,20130523,000000,19.7402,20.4768,19.5734,20.3091,360282.57379429,0
+JOE.US,D,20130524,000000,20.1442,20.4668,20.0349,20.3188,598714.58263785,0
+JOE.US,D,20130528,000000,20.4867,20.9483,20.1442,20.3785,564715.60671194,0
+JOE.US,D,20130529,000000,20.2703,20.3885,20.0152,20.174,1030532.7020816,0
+JOE.US,D,20130530,000000,20.1442,20.5165,20.1442,20.174,270955.30854125,0
+JOE.US,D,20130531,000000,20.0846,20.3488,20.0549,20.0549,227895.78130274,0
+JOE.US,D,20130603,000000,20.1442,20.2891,19.7798,19.8871,320168.3552871,0
+JOE.US,D,20130604,000000,19.9069,19.9754,19.4949,19.5833,340723.06457943,0
+JOE.US,D,20130605,000000,19.4751,19.622,19.1604,19.2001,292547.52398722,0
+JOE.US,D,20130606,000000,19.1306,19.5932,18.925,19.4553,425998.01210814,0
+JOE.US,D,20130607,000000,19.5734,19.8771,19.4453,19.8484,278312.53664431,0
+JOE.US,D,20130610,000000,19.8583,20.3488,19.5932,20.1641,357463.17600398,0
+JOE.US,D,20130611,000000,19.8871,20.1442,19.7997,19.8871,727737.03478655,0
+JOE.US,D,20130612,000000,20.0052,20.1144,19.5932,19.77,1023238.9330928,0
+JOE.US,D,20130613,000000,19.6905,20.3388,19.6717,20.3288,520163.27935723,0
+JOE.US,D,20130614,000000,20.3288,20.5453,20.2216,20.2604,292721.78472952,0
+JOE.US,D,20130617,000000,20.3785,20.6445,20.3388,20.6247,501661.42204656,0
+JOE.US,D,20130618,000000,20.6147,20.9286,20.585,20.7329,286155.27733579,0
+JOE.US,D,20130619,000000,20.7041,20.8986,20.2891,20.5651,390370.25224976,0
+JOE.US,D,20130620,000000,20.2991,20.4867,19.9655,20.174,630886.33898835,0
+JOE.US,D,20130621,000000,20.2504,20.3785,19.9267,20.0746,384640.80079162,0
+JOE.US,D,20130624,000000,19.8672,20.2604,19.7103,19.9952,904147.32868073,0
+JOE.US,D,20130625,000000,20.1541,20.4271,20.0152,20.3885,699655.87308648,0
+JOE.US,D,20130626,000000,20.5651,20.6247,20.3091,20.457,452050.49672722,0
+JOE.US,D,20130627,000000,20.5651,21.0864,20.447,21.0268,302990.07378795,0
+JOE.US,D,20130628,000000,20.9483,20.9483,20.6247,20.6744,251749.35724863,0
+JOE.US,D,20130701,000000,20.7905,20.9086,20.5453,20.6842,163424.34308573,0
+JOE.US,D,20130702,000000,20.7041,20.9483,20.6544,20.723,263682.69259051,0
+JOE.US,D,20130703,000000,20.6048,21.3802,20.2703,21.263,244520.0546616,0
+JOE.US,D,20130705,000000,21.3504,21.5569,20.8888,21.2233,293393.64551057,0
+JOE.US,D,20130708,000000,21.3802,22.3134,21.3604,21.823,589202.76651282,0
+JOE.US,D,20130709,000000,21.9104,22.1556,21.7436,22.1457,451411.87643459,0
+JOE.US,D,20130710,000000,22.1167,22.4216,21.9798,22.098,445105.24922303,0
+JOE.US,D,20130711,000000,22.2737,22.8247,22.088,22.5884,601854.29786202,0
+JOE.US,D,20130712,000000,22.5884,22.7462,22.3432,22.6578,176925.01782088,0
+JOE.US,D,20130715,000000,22.6578,22.6578,22.2151,22.3829,149736.31287043,0
+JOE.US,D,20130716,000000,22.3332,22.4415,21.9302,22.1854,231200.69168147,0
+JOE.US,D,20130717,000000,22.1953,22.3829,22.098,22.2637,218885.59436655,0
+JOE.US,D,20130718,000000,22.3034,22.3829,22.0285,22.098,298108.75842822,0
+JOE.US,D,20130719,000000,22.0583,22.2637,21.96,22.108,251547.89974308,0
+JOE.US,D,20130722,000000,22.088,22.098,21.8131,21.9202,364768.02515561,0
+JOE.US,D,20130723,000000,21.9302,22.0682,21.7733,21.8825,332965.94332783,0
+JOE.US,D,20130724,000000,21.9104,21.9699,21.6056,21.8528,340234.53012845,0
+JOE.US,D,20130725,000000,21.6939,21.9004,21.5669,21.6155,240360.9644593,0
+JOE.US,D,20130726,000000,21.5669,21.8428,21.5669,21.6253,232736.80516136,0
+JOE.US,D,20130729,000000,21.675,21.8628,21.5956,21.7236,243631.62706207,0
+JOE.US,D,20130730,000000,22.098,22.8624,21.9501,22.8247,596686.91284439,0
+JOE.US,D,20130731,000000,22.785,22.8048,22.1257,22.2737,264012.0756121,0
+JOE.US,D,20130801,000000,22.4316,22.5388,22.1556,22.3233,218135.16515833,0
+JOE.US,D,20130802,000000,22.3134,22.363,22.0682,22.1457,236044.73740266,0
+JOE.US,D,20130805,000000,22.108,22.3233,21.9987,22.088,218262.08338684,0
+JOE.US,D,20130806,000000,22.0086,22.1654,21.8031,21.96,149473.41082568,0
+JOE.US,D,20130807,000000,21.8528,22.0682,21.3604,21.4497,300645.10842322,0
+JOE.US,D,20130808,000000,22.363,22.363,21.5082,21.6056,557220.38021756,0
+JOE.US,D,20130809,000000,21.675,21.7733,21.3604,21.3802,250913.30860056,0
+JOE.US,D,20130812,000000,21.1935,21.3802,21.1251,21.2135,553036.10782707,0
+JOE.US,D,20130813,000000,21.2035,21.283,20.5651,20.6347,432991.60941367,0
+JOE.US,D,20130814,000000,20.6247,20.7429,20.1045,20.3586,322744.9967832,0
+JOE.US,D,20130815,000000,20.0846,20.2604,19.6617,20.2504,356942.40835211,0
+JOE.US,D,20130816,000000,20.1343,20.1641,19.7005,19.7005,263116.59699988,0
+JOE.US,D,20130819,000000,19.6418,19.7897,19.0234,19.062,566943.72672344,0
+JOE.US,D,20130820,000000,19.1604,19.6717,19.062,19.6418,419392.22050081,0
+JOE.US,D,20130821,000000,19.6418,19.9267,19.4651,19.8871,435018.27191961,0
+JOE.US,D,20130822,000000,20.0349,20.5651,19.9952,20.3685,352508.32865472,0
+JOE.US,D,20130823,000000,20.3685,20.457,19.8097,19.9457,184379.95281414,0
+JOE.US,D,20130826,000000,19.9457,19.9457,19.6131,19.6806,296265.42225234,0
+JOE.US,D,20130827,000000,19.4851,19.4851,19.2487,19.3083,172149.46765157,0
+JOE.US,D,20130828,000000,19.2785,19.5048,19.2001,19.2785,137661.95727467,0
+JOE.US,D,20130829,000000,19.2686,19.5248,19.1504,19.3182,266791.18190131,0
+JOE.US,D,20130830,000000,19.3768,19.3768,18.945,18.9647,161789.51542812,0
+JOE.US,D,20130903,000000,19.1207,19.2001,18.8963,19.1802,329139.2580097,0
+JOE.US,D,20130904,000000,19.1207,19.3182,18.7971,19.2586,198634.07862008,0
+JOE.US,D,20130905,000000,19.2785,19.4264,19.1504,19.1902,148136.74027628,0
+JOE.US,D,20130906,000000,19.3867,19.8097,19.1902,19.2885,263598.08043818,0
+JOE.US,D,20130909,000000,19.3182,19.6617,19.2686,19.5535,237365.29135161,0
+JOE.US,D,20130910,000000,19.6717,19.7897,19.348,19.4453,270828.39031274,0
+JOE.US,D,20130911,000000,19.3966,19.5932,19.1702,19.2686,249096.1619004,0
+JOE.US,D,20130912,000000,19.2487,19.4851,19.082,19.2586,294046.36782859,0
+JOE.US,D,20130913,000000,19.2487,19.7302,19.2399,19.6617,276862.04260428,0
+JOE.US,D,20130916,000000,19.897,20.0746,19.8384,19.9754,557496.37700018,0
+JOE.US,D,20130917,000000,19.9754,19.9754,19.7302,19.9169,258131.53102479,0
+JOE.US,D,20130918,000000,19.9655,20.5254,19.7798,20.3973,444903.79171747,0
+JOE.US,D,20130919,000000,20.5066,20.5651,19.8771,20.0846,412539.64344917,0
+JOE.US,D,20130920,000000,20.2018,20.2306,19.8484,19.9367,426321.35140456,0
+JOE.US,D,20130923,000000,19.9069,20.0946,19.4165,19.5535,575484.51767168,0
+JOE.US,D,20130924,000000,19.5635,19.7103,19.4165,19.5734,242153.93625878,0
+JOE.US,D,20130925,000000,19.5148,19.8672,19.3083,19.75,179737.3645985,0
+JOE.US,D,20130926,000000,19.75,19.9069,19.4354,19.5248,274487.86590125,0
+JOE.US,D,20130927,000000,19.3867,19.4453,19.1802,19.1902,200653.69011332,0
+JOE.US,D,20130930,000000,19.1405,19.2785,18.9847,19.2686,208417.86237762,0
+JOE.US,D,20131001,000000,19.2983,19.3579,19.1504,19.2399,220227.30135358,0
+JOE.US,D,20131002,000000,19.2001,19.2983,19.0433,19.1306,361270.72285907,0
+JOE.US,D,20131003,000000,19.1207,19.2299,18.8466,18.945,285080.50154362,0
+JOE.US,D,20131004,000000,18.9847,19.2299,18.7584,18.8665,255997.08875337,0
+JOE.US,D,20131007,000000,18.7384,18.8863,18.5032,18.7871,270451.66477734,0
+JOE.US,D,20131008,000000,18.7384,18.9152,18.7186,18.7682,341551.05492728,0
+JOE.US,D,20131009,000000,18.7781,18.9946,18.6988,18.8863,312484.76602502,0
+JOE.US,D,20131010,000000,19.1504,19.2983,18.7871,18.8466,193161.48548152,0
+JOE.US,D,20131011,000000,18.8963,19.0919,18.7781,18.9062,240588.61144057,0
+JOE.US,D,20131014,000000,18.7584,18.9747,18.5627,18.9548,210084.92323614,0
+JOE.US,D,20131015,000000,18.8368,18.9062,18.3354,18.5229,292779.20011862,0
+JOE.US,D,20131016,000000,18.6501,18.7971,18.237,18.4645,240791.07623366,0
+JOE.US,D,20131017,000000,18.3453,18.6888,18.2757,18.6203,207605.98863021,0
+JOE.US,D,20131018,000000,18.6699,18.8268,18.4148,18.6302,240593.64787823,0
+JOE.US,D,20131021,000000,18.6004,18.6601,18.4049,18.5627,299971.23306713,0
+JOE.US,D,20131022,000000,18.6104,19.21,18.4743,19.1117,225068.3252122,0
+JOE.US,D,20131023,000000,19.072,19.5734,18.9847,19.2785,262015.631732,0
+JOE.US,D,20131024,000000,19.2785,19.4264,19.0234,19.3579,297464.09441042,0
+JOE.US,D,20131025,000000,19.3579,19.5445,19.2001,19.4851,191254.6901914,0
+JOE.US,D,20131028,000000,19.5048,19.8484,19.1504,19.2983,247656.74802317,0
+JOE.US,D,20131029,000000,19.2983,19.3579,18.9152,19.0333,265692.23120847,0
+JOE.US,D,20131030,000000,19.0333,19.1802,18.8368,18.9946,135838.76684935,0
+JOE.US,D,20131031,000000,18.9647,18.9647,18.2857,18.3354,350269.12848041,0
+JOE.US,D,20131101,000000,18.3354,18.4148,18.11,18.3552,225626.36250261,0
+JOE.US,D,20131104,000000,18.385,18.4545,17.9731,17.9928,384082.76350122,0
+JOE.US,D,20131105,000000,17.9928,18.1984,17.7456,17.9134,280850.90121438,0
+JOE.US,D,20131106,000000,17.9731,18.267,17.7755,17.8052,245069.02636425,0
+JOE.US,D,20131107,000000,18.3155,21.6056,18.3155,20.6147,2361657.1263476,0
+JOE.US,D,20131108,000000,20.7429,21.3316,19.5347,19.5734,788559.07029033,0
+JOE.US,D,20131111,000000,19.4751,19.5734,18.4645,18.7484,556424.6230706,0
+JOE.US,D,20131112,000000,18.6888,18.7871,18.4446,18.6788,352286.7253986,0
+JOE.US,D,20131113,000000,18.5032,18.5627,17.8351,18.1497,793598.52979193,0
+JOE.US,D,20131114,000000,18.12,18.1686,17.296,17.6772,946270.07851837,0
+JOE.US,D,20131115,000000,17.5997,17.6772,17.2861,17.57,573918.18556594,0
+JOE.US,D,20131118,000000,17.6672,17.8449,17.4617,17.5014,913272.34639509,0
+JOE.US,D,20131119,000000,17.4916,17.6573,17.2861,17.413,468670.74093596,0
+JOE.US,D,20131120,000000,18.1001,18.1497,17.2761,17.5014,813829.89978784,0
+JOE.US,D,20131121,000000,17.5303,17.5402,16.5176,17.2065,1869460.1779122,0
+JOE.US,D,20131122,000000,17.2065,17.57,16.8442,17.1471,567654.87171807,0
+JOE.US,D,20131125,000000,17.1967,17.2661,17.0488,17.1967,512851.37919291,0
+JOE.US,D,20131126,000000,17.1967,17.3347,17.0874,17.157,598502.04496949,0
+JOE.US,D,20131127,000000,17.1371,17.4032,16.9703,17.3833,507384.82977952,0
+JOE.US,D,20131129,000000,17.423,17.5303,17.2065,17.423,343117.38703302,0
+JOE.US,D,20131202,000000,17.4527,18.12,17.3833,17.5014,869960.99727464,0
+JOE.US,D,20131203,000000,17.5014,17.6969,17.1868,17.6474,496815.3617503,0
+JOE.US,D,20131204,000000,17.5898,17.9045,17.4617,17.6295,471944.42540132,0
+JOE.US,D,20131205,000000,17.6295,17.7069,17.1371,17.3347,653021.48241181,0
+JOE.US,D,20131206,000000,17.3733,17.5213,17.0874,17.2861,582094.33842911,0
+JOE.US,D,20131209,000000,17.2861,17.7854,17.2463,17.6573,448297.34339863,0
+JOE.US,D,20131210,000000,17.6097,17.7556,17.2364,17.296,466592.70676612,0
+JOE.US,D,20131211,000000,17.3535,17.5997,17.1967,17.3933,518044.95368626,0
+JOE.US,D,20131212,000000,17.433,17.443,17.2065,17.3635,549203.37878378,0
+JOE.US,D,20131213,000000,17.4032,17.5898,17.2165,17.3436,394753.96757077,0
+JOE.US,D,20131216,000000,17.3535,17.5501,17.2861,17.413,537748.50501761,0
+JOE.US,D,20131217,000000,17.3833,17.6772,17.2661,17.6295,375525.85595253,0
+JOE.US,D,20131218,000000,17.6573,18.0614,17.5997,17.9334,587031.05460288,0
+JOE.US,D,20131219,000000,17.9334,18.1497,17.5501,17.6196,595865.97350924,0
+JOE.US,D,20131220,000000,17.5799,17.7169,17.413,17.6573,562296.10207016,0
+JOE.US,D,20131223,000000,17.6772,18.12,17.6097,18.0118,561415.73277086,0
+JOE.US,D,20131224,000000,18.0713,18.5627,18.0028,18.2073,198220.08344615,0
+JOE.US,D,20131226,000000,18.2272,18.6203,18.1984,18.267,316072.72419905,0
+JOE.US,D,20131227,000000,18.3155,18.7584,18.2857,18.7584,462005.5193645,0
+JOE.US,D,20131230,000000,18.807,18.9747,18.6788,18.8268,577429.58988787,0
+JOE.US,D,20131231,000000,18.8565,18.935,18.7285,18.8466,764938.17776336,0
+JOE.US,D,20140102,000000,18.8466,18.8765,18.5627,18.6401,440443.52254436,0
+JOE.US,D,20140103,000000,18.5229,18.8963,18.5229,18.807,215386.27749496,0
+JOE.US,D,20140106,000000,18.7384,18.935,18.385,18.6004,297479.20372334,0
+JOE.US,D,20140107,000000,18.7285,18.7285,18.1587,18.1884,524731.32829582,0
+JOE.US,D,20140108,000000,18.2272,18.3354,18.0415,18.1686,270482.89069071,0
+JOE.US,D,20140109,000000,18.11,18.1686,17.7755,18.1686,389675.22385558,0
+JOE.US,D,20140110,000000,18.1497,18.3254,18.0315,18.1398,267246.47586387,0
+JOE.US,D,20140113,000000,18.1298,18.2173,17.8549,17.9731,274756.81167117,0
+JOE.US,D,20140114,000000,17.9928,18.5806,17.9432,18.4346,410952.15830535,0
+JOE.US,D,20140115,000000,18.4346,18.7682,18.257,18.6104,459194.1798744,0
+JOE.US,D,20140116,000000,18.5132,18.6203,18.11,18.4049,343372.23077756,0
+JOE.US,D,20140117,000000,18.3652,18.4049,18.11,18.1884,286019.29351953,0
+JOE.US,D,20140121,000000,18.3057,18.3751,18.0028,18.3552,374175.08337776,0
+JOE.US,D,20140122,000000,18.3354,18.5032,18.1785,18.3354,368723.64327729,0
+JOE.US,D,20140123,000000,18.3354,18.5429,18.0713,18.1984,285962.88541797,0
+JOE.US,D,20140124,000000,18.1984,18.257,17.6969,17.9432,290878.44855365,0
+JOE.US,D,20140127,000000,17.9731,18.237,17.5402,17.7259,264480.46431253,0
+JOE.US,D,20140128,000000,17.8351,18.1587,17.6772,17.7755,312067.7489885,0
+JOE.US,D,20140129,000000,17.6772,18.0028,17.6375,17.6772,234067.43198559,0
+JOE.US,D,20140130,000000,17.7755,17.7755,17.3833,17.56,213850.16401507,0
+JOE.US,D,20140131,000000,17.4032,17.6969,17.2165,17.6474,323122.72960614,0
+JOE.US,D,20140203,000000,17.6375,17.6573,17.2463,17.4617,527923.42247142,0
+JOE.US,D,20140204,000000,17.5402,17.6573,17.2861,17.6375,304147.44715739,0
+JOE.US,D,20140205,000000,17.6295,17.8847,17.6295,17.8549,420976.68378204,0
+JOE.US,D,20140206,000000,17.8549,18.237,17.7755,18.237,461597.56791574,0
+JOE.US,D,20140207,000000,18.247,18.4932,18.0713,18.2073,458661.32477219,0
+JOE.US,D,20140210,000000,18.2073,18.3751,18.0118,18.3254,242541.741957,0
+JOE.US,D,20140211,000000,17.9631,18.0415,17.6672,17.9334,438595.14993084,0
+JOE.US,D,20140212,000000,17.9134,18.0217,17.8648,18.0217,336183.21969163,0
+JOE.US,D,20140213,000000,17.9234,18.0217,17.56,17.5799,533819.07637166,0
+JOE.US,D,20140214,000000,17.57,17.7358,17.413,17.6772,228262.43396286,0
+JOE.US,D,20140218,000000,17.5997,17.6097,16.9892,17.5114,481222.55081992,0
+JOE.US,D,20140219,000000,17.5402,17.7953,17.4032,17.6872,500021.55795129,0
+JOE.US,D,20140220,000000,17.6097,17.9829,17.6097,17.9045,545571.09995852,0
+JOE.US,D,20140221,000000,17.9731,18.3652,17.8748,18.0118,488756.05424036,0
+JOE.US,D,20140224,000000,18.0118,18.0812,17.6872,17.7656,444061.69934422,0
+JOE.US,D,20140225,000000,17.8052,18.1884,17.8052,18.0614,410892.72834121,0
+JOE.US,D,20140226,000000,18.11,18.2857,18.0315,18.0614,261654.01550952,0
+JOE.US,D,20140227,000000,17.9731,17.9928,17.57,17.9334,501086.26086818,0
+JOE.US,D,20140228,000000,18.4148,19.348,18.4148,18.9847,652881.46944544,0
+JOE.US,D,20140303,000000,18.8268,19.0433,18.4833,18.6699,302115.74821382,0
+JOE.US,D,20140304,000000,18.7971,18.9152,18.5529,18.6104,241636.1904695,0
+JOE.US,D,20140305,000000,18.6104,18.7584,18.4932,18.6004,260097.75627906,0
+JOE.US,D,20140306,000000,18.6788,18.8765,18.4932,18.5132,254337.07890756,0
+JOE.US,D,20140307,000000,18.5032,18.6601,18.1984,18.2957,290321.41855077,0
+JOE.US,D,20140310,000000,18.267,18.3949,18.0028,18.247,402636.99976335,0
+JOE.US,D,20140311,000000,18.2857,18.3751,18.11,18.2073,348382.47894084,0
+JOE.US,D,20140312,000000,18.1884,18.267,18.0515,18.2073,274786.02300948,0
+JOE.US,D,20140313,000000,18.247,18.257,18.0028,18.1497,335943.48526001,0
+JOE.US,D,20140314,000000,18.1587,18.4932,18.1398,18.267,335294.79209211,0
+JOE.US,D,20140317,000000,18.3552,18.5906,18.257,18.4148,445611.91484951,0
+JOE.US,D,20140318,000000,18.385,19.3083,18.3254,19.2586,793822.14762309,0
+JOE.US,D,20140319,000000,19.3083,19.3182,18.4446,18.6501,490611.47786656,0
+JOE.US,D,20140320,000000,18.6788,18.6788,18.1497,18.1984,586018.73063744,0
+JOE.US,D,20140321,000000,18.1686,18.6104,18.11,18.5229,1336677.6004067,0
+JOE.US,D,20140324,000000,18.5429,18.6104,18.0415,18.247,370781.53169659,0
+JOE.US,D,20140325,000000,18.3057,18.4049,17.9531,18.0217,417572.05193807,0
+JOE.US,D,20140326,000000,18.1398,18.2957,17.9432,18.11,438751.27949765,0
+JOE.US,D,20140327,000000,18.0812,18.3949,18.0415,18.1686,406016.44941912,0
+JOE.US,D,20140328,000000,18.1686,18.935,18.1686,18.8565,476173.01844304,0
+JOE.US,D,20140331,000000,18.9747,19.0433,18.7971,18.9062,325588.5694742,0
+JOE.US,D,20140401,000000,18.9062,19.1504,18.6601,19.1504,344577.95394833,0
+JOE.US,D,20140402,000000,19.1207,19.1207,18.7971,18.8466,303033.38715164,0
+JOE.US,D,20140403,000000,18.8168,18.8168,18.4446,18.6104,331716.90679335,0
+JOE.US,D,20140404,000000,18.6203,18.9062,18.5132,18.5529,242675.71119819,0
+JOE.US,D,20140407,000000,18.5132,18.6004,18.2757,18.3057,267827.68076742,0
+JOE.US,D,20140408,000000,18.2957,18.6601,18.2957,18.6401,280986.88503063,0
+JOE.US,D,20140409,000000,18.6788,18.8168,18.4247,18.4645,231589.50466719,0
+JOE.US,D,20140410,000000,18.4049,18.5429,18.0415,18.0614,306714.01577824,0
+JOE.US,D,20140411,000000,18.0315,18.0812,17.7556,17.9045,367093.8520573,0
+JOE.US,D,20140414,000000,17.9432,18.4049,17.9334,18.0315,392241.79247642,0
+JOE.US,D,20140415,000000,18.0315,18.2073,17.8449,18.0217,275377.3007883,0
+JOE.US,D,20140416,000000,18.0911,18.4247,17.8351,17.8946,298554.98680303,0
+JOE.US,D,20140417,000000,17.8351,17.8748,17.6772,17.8052,286314.42876518,0
+JOE.US,D,20140421,000000,17.7656,17.8847,17.4717,17.7854,193502.95595345,0
+JOE.US,D,20140422,000000,17.7953,17.9334,17.7259,17.8251,169380.43423764,0
+JOE.US,D,20140423,000000,17.8549,18.0028,17.5898,17.6196,246854.94715104,0
+JOE.US,D,20140424,000000,17.6196,17.7456,17.2861,17.7358,279251.32862023,0
+JOE.US,D,20140425,000000,17.6474,17.6672,17.413,17.6474,210793.04636818,0
+JOE.US,D,20140428,000000,17.6672,17.7169,17.4916,17.6772,266420.50009108,0
+JOE.US,D,20140429,000000,17.6872,17.7656,17.57,17.7069,234890.3858958,0
+JOE.US,D,20140430,000000,17.7069,17.9234,17.4032,17.5303,410954.1728804,0
+JOE.US,D,20140501,000000,17.5799,18.4645,17.4527,18.4346,739914.13371016,0
+JOE.US,D,20140502,000000,18.4833,19.3083,18.3949,18.9152,615462.75236262,0
+JOE.US,D,20140505,000000,18.8765,18.925,18.6601,18.7871,728845.05106714,0
+JOE.US,D,20140506,000000,18.7871,18.9747,18.5429,18.7971,492896.00597962,0
+JOE.US,D,20140507,000000,18.8963,18.9946,18.6988,18.8963,811456.73037234,0
+JOE.US,D,20140508,000000,18.9847,19.3282,18.8765,19.3083,848606.50168522,0
+JOE.US,D,20140509,000000,19.0333,19.7402,18.6401,19.5048,829434.79816856,0
+JOE.US,D,20140512,000000,19.5833,20.0052,19.4354,19.5248,451704.99710518,0
+JOE.US,D,20140513,000000,19.5535,19.8484,19.2487,19.4949,498043.24524669,0
+JOE.US,D,20140514,000000,19.5048,20.2405,19.5048,19.8672,518450.89055997,0
+JOE.US,D,20140515,000000,19.8097,20.0052,19.5635,19.9754,389405.27079813,0
+JOE.US,D,20140516,000000,20.0052,20.2504,19.9854,20.1045,330260.36902814,0
+JOE.US,D,20140519,000000,20.0349,21.3227,19.9754,21.3027,921504.90735982,0
+JOE.US,D,20140520,000000,21.283,21.4,21.1151,21.3802,752342.04722819,0
+JOE.US,D,20140521,000000,21.3802,21.4497,20.8203,21.1738,513348.97923165,0
+JOE.US,D,20140522,000000,21.2531,21.6453,21.0864,21.2035,603555.60649647,0
+JOE.US,D,20140523,000000,22.0583,23.325,21.9202,22.4792,1821855.7693483,0
+JOE.US,D,20140527,000000,22.7165,23.0302,22.098,22.932,702333.24333538,0
+JOE.US,D,20140528,000000,23.0302,23.5215,22.7363,22.8723,807156.61991616,0
+JOE.US,D,20140529,000000,22.9717,22.9815,22.7165,22.7651,542269.21144238,0
+JOE.US,D,20140530,000000,22.8247,23.2576,22.785,23.1186,803403.46658756,0
+JOE.US,D,20140602,000000,23.1979,23.3746,22.8524,23.2753,728465.30366916,0
+JOE.US,D,20140603,000000,23.2476,24.3168,23.1284,23.9643,1502716.8619146,0
+JOE.US,D,20140604,000000,23.8849,24.3068,23.6784,24.1103,910458.99232994,0
+JOE.US,D,20140605,000000,24.2275,24.6702,23.9147,24.5441,711645.61652991,0
+JOE.US,D,20140606,000000,24.5243,24.6514,24.1291,24.2969,961145.70072896,0
+JOE.US,D,20140609,000000,24.2672,24.8568,24.1778,24.4847,846281.68207106,0
+JOE.US,D,20140610,000000,24.4847,24.5044,23.9842,24.0716,990833.48603588,0
+JOE.US,D,20140611,000000,24.0517,24.3068,23.7966,24.0914,899927.80122676,0
+JOE.US,D,20140612,000000,24.0517,24.6315,23.8949,24.416,812428.76283667,0
+JOE.US,D,20140613,000000,24.3962,24.563,24.0914,24.3664,584356.70621656,0
+JOE.US,D,20140616,000000,24.3962,25.0435,24.3962,25.0138,628574.61411204,0
+JOE.US,D,20140617,000000,24.9849,25.1617,24.7377,24.976,502738.21241378,0
+JOE.US,D,20140618,000000,24.9065,25.0832,24.5719,24.9165,624914.131236,0
+JOE.US,D,20140619,000000,25.0832,25.3184,24.9065,25.113,612405.63471575,0
+JOE.US,D,20140620,000000,25.1428,25.7513,25.0633,25.7315,1034275.7825349,0
+JOE.US,D,20140623,000000,25.653,26.1634,25.6233,25.6729,836192.69019259,0
+JOE.US,D,20140624,000000,25.6828,25.7126,25.25,25.3184,775934.73570439,0
+JOE.US,D,20140625,000000,25.3474,25.6431,25.0932,25.1329,1091591.4501544,0
+JOE.US,D,20140626,000000,25.2113,25.2113,24.6116,24.7377,1218032.2243694,0
+JOE.US,D,20140627,000000,24.6802,25.2301,24.6414,24.7189,4983563.1021033,0
+JOE.US,D,20140630,000000,24.7189,25.1617,24.5918,24.976,1093227.2850996,0
+JOE.US,D,20140701,000000,25.0932,25.7612,24.8966,25.7415,1569423.4711558,0
+JOE.US,D,20140702,000000,25.663,25.7513,23.7867,23.9147,1818240.614411,0
+JOE.US,D,20140703,000000,23.9643,24.1103,23.6387,23.8363,481962.90715285,0
+JOE.US,D,20140707,000000,23.8164,24.003,23.4621,23.4918,817171.07251757,0
+JOE.US,D,20140708,000000,23.5117,23.5415,23.0887,23.2674,1046247.3948029,0
+JOE.US,D,20140709,000000,23.2576,23.4918,23.0491,23.3746,663935.44277554,0
+JOE.US,D,20140710,000000,23.1682,23.7271,23.1086,23.6189,797513.85641249,0
+JOE.US,D,20140711,000000,23.609,23.9346,23.3945,23.7767,614125.0745257,0
+JOE.US,D,20140714,000000,23.9346,23.9346,23.3945,23.6487,559815.15288918,0
+JOE.US,D,20140715,000000,23.5702,23.875,23.5315,23.6487,414643.86709474,0
+JOE.US,D,20140716,000000,23.6983,23.6983,23.3051,23.5802,444782.91721413,0
+JOE.US,D,20140717,000000,23.59,23.8452,23.3845,23.5117,501230.30298465,0
+JOE.US,D,20140718,000000,23.5117,23.7569,23.4521,23.6189,555802.11937841,0
+JOE.US,D,20140721,000000,23.59,23.6189,23.2953,23.4322,342449.55540208,0
+JOE.US,D,20140722,000000,23.5702,23.7073,23.5018,23.609,385533.25754126,0
+JOE.US,D,20140723,000000,23.59,23.8164,23.5215,23.6587,300267.3756003,0
+JOE.US,D,20140724,000000,23.737,23.8164,23.4621,23.6587,372095.03463284,0
+JOE.US,D,20140725,000000,23.5603,23.6884,23.4322,23.4818,367560.22618268,0
+JOE.US,D,20140728,000000,23.4621,23.609,23.3051,23.4223,344546.72803497,0
+JOE.US,D,20140729,000000,23.4422,23.5215,22.7562,22.8147,536328.2296034,0
+JOE.US,D,20140730,000000,22.8823,23.1682,22.6878,22.9717,446939.51981116,0
+JOE.US,D,20140731,000000,22.7363,22.9021,22.3829,22.4316,702373.53483649,0
+JOE.US,D,20140801,000000,22.509,22.7462,22.4126,22.6181,406668.16444961,0
+JOE.US,D,20140804,000000,22.6381,22.8723,22.4603,22.7065,379939.78989937,0
+JOE.US,D,20140805,000000,22.6878,23.0104,22.5486,22.8336,412578.92766276,0
+JOE.US,D,20140806,000000,22.8147,23.2753,22.7562,23.1979,289007.91561453,0
+JOE.US,D,20140807,000000,23.2376,23.2674,22.912,23.1979,402662.18195154,0
+JOE.US,D,20140808,000000,22.785,22.785,21.2233,21.7733,1553193.0472203,0
+JOE.US,D,20140811,000000,21.7931,21.823,21.4,21.5856,773830.5120588,0
+JOE.US,D,20140812,000000,21.5669,21.8528,21.4984,21.7535,480671.56454221,0
+JOE.US,D,20140813,000000,21.7535,21.9898,21.5669,21.7336,421288.94291566,0
+JOE.US,D,20140814,000000,21.7931,22.4316,21.7931,21.9798,467454.9448899,0
+JOE.US,D,20140815,000000,22.0185,22.0185,21.4984,21.7833,741384.77350076,0
+JOE.US,D,20140818,000000,21.8031,22.4503,21.8031,22.4415,444079.83051972,0
+JOE.US,D,20140819,000000,22.108,22.3134,20.9286,21.0268,1162882.2249346,0
+JOE.US,D,20140820,000000,21.0268,21.135,20.6744,20.9086,803782.20669801,0
+JOE.US,D,20140821,000000,20.9086,21.0466,20.7806,20.7806,620217.14949386,0
+JOE.US,D,20140822,000000,20.7716,20.9086,20.5066,20.7429,496117.31149353,0
+JOE.US,D,20140825,000000,20.723,20.9483,20.6842,20.7806,486185.4564694,0
+JOE.US,D,20140826,000000,20.8103,21.1439,20.7716,20.8302,611810.32778683,0
+JOE.US,D,20140827,000000,20.8888,21.4597,20.849,21.41,614904.71507223,0
+JOE.US,D,20140828,000000,21.3901,21.5381,20.9483,21.0368,660882.35427878,0
+JOE.US,D,20140829,000000,21.1052,21.3901,20.9286,21.273,316334.61895628,0
+JOE.US,D,20140902,000000,21.3127,21.5281,21.1738,21.2928,406106.09800909,0
+JOE.US,D,20140903,000000,21.3802,21.7535,21.3802,21.5469,727984.8275184,0
+JOE.US,D,20140904,000000,21.6651,21.9401,21.41,21.6155,826231.62383014,0
+JOE.US,D,20140905,000000,21.5381,22.0384,21.5381,22.0285,617563.95414563,0
+JOE.US,D,20140908,000000,22.0384,22.0384,21.6056,21.7039,673661.81114401,0
+JOE.US,D,20140909,000000,21.7535,22.0285,21.5182,21.5381,438265.76690925,0
+JOE.US,D,20140910,000000,21.4695,21.7039,21.283,21.4199,455964.81606026,0
+JOE.US,D,20140911,000000,21.3901,21.5856,21.3901,21.4884,326910.13071067,0
+JOE.US,D,20140912,000000,21.4597,21.4784,20.575,20.9871,563373.8997249,0
+JOE.US,D,20140915,000000,20.9682,21.0665,20.6744,20.9682,329455.54629343,0
+JOE.US,D,20140916,000000,20.9583,21.135,20.8004,20.9483,332567.05746682,0
+JOE.US,D,20140917,000000,21.0168,21.3227,20.8392,20.8789,478258.10362559,0
+JOE.US,D,20140918,000000,20.8888,20.8888,20.6347,20.7806,364919.11828478,0
+JOE.US,D,20140919,000000,19.5445,19.8484,19.1802,19.6806,1691867.3284604,0
+JOE.US,D,20140922,000000,19.5932,19.75,19.5635,19.7302,684878.96505362,0
+JOE.US,D,20140923,000000,19.7203,20.0449,19.6518,19.9169,595130.65361394,0
+JOE.US,D,20140924,000000,19.8384,20.2018,19.6806,20.0746,557959.72926297,0
+JOE.US,D,20140925,000000,20.1045,20.5453,19.622,19.9169,724162.17135039,0
+JOE.US,D,20140926,000000,19.9367,20.1144,19.8484,19.9952,315518.71605876,0
+JOE.US,D,20140929,000000,19.8583,19.9457,19.6617,19.7402,413484.47915025,0
+JOE.US,D,20140930,000000,19.7005,19.75,19.4651,19.5734,520877.44621444,0
+JOE.US,D,20141001,000000,19.5635,19.8672,19.3282,19.4066,621992.99740538,0
+JOE.US,D,20141002,000000,19.3669,19.4553,19.0134,19.1902,677267.90049354,0
+JOE.US,D,20141003,000000,19.3282,19.348,18.7584,18.8963,722140.54528208,0
+JOE.US,D,20141006,000000,18.925,19.0134,18.6104,18.8268,1080680.5116534,0
+JOE.US,D,20141007,000000,18.807,19.0234,18.5627,18.6302,419063.84476675,0
+JOE.US,D,20141008,000000,18.6501,18.6788,17.8152,18.4833,1264701.8701076,0
+JOE.US,D,20141009,000000,18.4743,18.7781,18.4148,18.5529,633057.04361076,0
+JOE.US,D,20141010,000000,18.4932,18.9548,18.385,18.4446,552785.29323265,0
+JOE.US,D,20141013,000000,18.4545,18.7087,18.1884,18.2173,501451.90624077,0
+JOE.US,D,20141014,000000,18.3057,18.8765,18.2173,18.5806,599502.2814846,0
+JOE.US,D,20141015,000000,18.5429,19.0134,18.4545,18.8466,788520.79336427,0
+JOE.US,D,20141016,000000,18.7584,19.1207,18.7087,18.8665,549422.96746483,0
+JOE.US,D,20141017,000000,19.0433,19.1504,18.8963,19.0134,310736.11487675,0
+JOE.US,D,20141020,000000,18.9747,19.3282,18.9062,19.3282,411493.07170778,0
+JOE.US,D,20141021,000000,19.3282,19.4949,19.1306,19.4354,367482.66504304,0
+JOE.US,D,20141022,000000,19.4751,19.7005,19.1802,19.2199,369677.54456612,0
+JOE.US,D,20141023,000000,19.3669,19.8583,19.2885,19.7402,609537.8871241,0
+JOE.US,D,20141024,000000,19.7103,19.7103,19.0045,19.3282,436601.72791331,0
+JOE.US,D,20141027,000000,19.2885,19.348,18.7484,19.1504,306159.00035041,0
+JOE.US,D,20141028,000000,19.2199,19.6617,19.1207,19.622,371808.96497495,0
+JOE.US,D,20141029,000000,19.622,19.6806,18.9847,19.1207,452371.82144859,0
+JOE.US,D,20141030,000000,19.0333,19.1702,18.7285,18.9946,628612.89103809,0
+JOE.US,D,20141031,000000,19.2399,19.2487,18.7971,18.807,766798.63782722,0
+JOE.US,D,20141103,000000,18.8863,19.2983,18.6004,19.1504,751875.67310281,0
+JOE.US,D,20141104,000000,19.1604,19.3768,18.8863,19.2199,640669.11545836,0
+JOE.US,D,20141105,000000,19.2785,19.4453,19.0521,19.3579,395283.80081039,0
+JOE.US,D,20141106,000000,19.3966,19.3966,19.1306,19.1902,395714.91987229,0
+JOE.US,D,20141107,000000,19.21,19.4453,18.11,18.3354,1190695.4481523,0
+JOE.US,D,20141110,000000,18.385,18.8168,18.385,18.4645,620566.678266,0
+JOE.US,D,20141111,000000,18.5132,18.6104,18.4049,18.4545,298137.96976651,0
+JOE.US,D,20141112,000000,18.3949,18.6004,18.385,18.4932,449306.6455015,0
+JOE.US,D,20141113,000000,18.5032,18.6601,18.2957,18.3949,325199.75648846,0
+JOE.US,D,20141114,000000,18.3652,18.5132,18.2957,18.4247,428993.68521583,0
+JOE.US,D,20141117,000000,18.3652,18.4545,18.2173,18.237,220306.87706828,0
+JOE.US,D,20141118,000000,18.2957,18.6004,18.2757,18.4932,289655.6014949,0
+JOE.US,D,20141119,000000,18.4247,18.4346,18.1686,18.3057,311602.38215065,0
+JOE.US,D,20141120,000000,18.267,18.4148,18.12,18.3949,328295.15106141,0
+JOE.US,D,20141121,000000,18.5329,18.5329,18.3453,18.4833,424368.22088816,0
+JOE.US,D,20141124,000000,18.4743,18.5906,18.3949,18.5032,292859.78312084,0
+JOE.US,D,20141125,000000,18.5627,18.6302,18.3552,18.4247,200667.7921387,0
+JOE.US,D,20141126,000000,18.4833,18.5132,18.3652,18.4148,720055.46009953,0
+JOE.US,D,20141128,000000,18.4148,18.5329,18.257,18.257,251985.06253014,0
+JOE.US,D,20141201,000000,18.2857,18.3751,18.0713,18.1001,333403.10611489,0
+JOE.US,D,20141202,000000,18.0515,18.2272,17.9928,18.1398,386894.10299132,0
+JOE.US,D,20141203,000000,18.1298,18.3949,18.0315,18.3354,586426.68208619,0
+JOE.US,D,20141204,000000,18.2957,18.4148,18.12,18.1884,269527.98211434,0
+JOE.US,D,20141205,000000,18.1686,18.5429,18.1497,18.2857,672838.85723379,0
+JOE.US,D,20141208,000000,18.1984,18.4049,17.9134,18.0028,486875.44842594,0
+JOE.US,D,20141209,000000,17.8549,18.1884,17.8251,18.1686,573097.24623079,0
+JOE.US,D,20141210,000000,18.0713,18.1298,17.6772,17.8152,427439.44056042,0
+JOE.US,D,20141211,000000,17.8052,18.11,17.7755,17.9234,544878.08613939,0
+JOE.US,D,20141212,000000,17.8251,17.9134,17.6772,17.6872,370767.4296712,0
+JOE.US,D,20141215,000000,17.7358,17.7854,17.3347,17.3535,374419.85424701,0
+JOE.US,D,20141216,000000,17.2761,17.6772,17.2065,17.2364,394583.73597856,0
+JOE.US,D,20141217,000000,17.2463,17.6375,17.1371,17.5114,513000.45774703,0
+JOE.US,D,20141218,000000,17.6772,17.7358,17.5014,17.5799,519059.29222676,0
+JOE.US,D,20141219,000000,17.6672,17.7456,17.2761,17.6196,1230723.0399321,0
+JOE.US,D,20141222,000000,17.6772,17.8449,17.5997,17.8251,814200.58159807,0
+JOE.US,D,20141223,000000,17.9045,18.3254,17.8449,18.1298,445936.26143346,0
+JOE.US,D,20141224,000000,18.1686,18.3751,17.9432,18.11,196272.99665491,0
+JOE.US,D,20141226,000000,18.1884,18.2857,18.0713,18.1298,251893.3993651,0
+JOE.US,D,20141229,000000,18.1497,18.5429,18.1497,18.4545,481874.26585041,0
+JOE.US,D,20141230,000000,18.385,18.5906,18.2957,18.3354,558010.09363935,0
+JOE.US,D,20141231,000000,18.3751,18.4743,18.0614,18.0614,538621.82330422,0
+JOE.US,D,20150102,000000,18.1984,18.3057,17.9045,17.9731,396690.98148672,0
+JOE.US,D,20150105,000000,17.9631,18.0118,17.5898,17.7358,337116.97522989,0
+JOE.US,D,20150106,000000,17.7169,17.7358,17.0389,17.0389,410132.22625772,0
+JOE.US,D,20150107,000000,17.1371,17.2065,16.7847,17.1173,427117.10855153,0
+JOE.US,D,20150108,000000,17.2065,17.6969,17.1668,17.4816,608665.57612502,0
+JOE.US,D,20150109,000000,17.4916,17.4916,17.0874,17.0974,338860.58994053,0
+JOE.US,D,20150112,000000,17.0874,17.1471,16.8145,16.8829,393695.30837903,0
+JOE.US,D,20150113,000000,17.0577,17.1967,16.617,16.726,543415.50464903,0
+JOE.US,D,20150114,000000,16.597,16.736,16.4104,16.726,595666.53057873,0
+JOE.US,D,20150115,000000,16.7658,16.7757,15.909,15.9587,667678.52322886,0
+JOE.US,D,20150116,000000,15.8803,16.2744,15.8803,16.2347,505563.65392926,0
+JOE.US,D,20150120,000000,16.2446,16.2843,15.8306,16.0669,548105.43537847,0
+JOE.US,D,20150121,000000,16.0372,16.2247,15.9487,16.1762,605653.78641688,0
+JOE.US,D,20150122,000000,16.2744,16.4779,16.1762,16.3141,501071.15155525,0
+JOE.US,D,20150123,000000,16.3339,16.469,16.2149,16.2644,262827.50547941,0
+JOE.US,D,20150126,000000,16.2644,16.4878,16.2347,16.3905,1484345.9519825,0
+JOE.US,D,20150127,000000,15.8505,16.3141,15.4782,16.0967,913094.05650267,0
+JOE.US,D,20150128,000000,16.2059,16.2347,15.899,15.929,309724.79819884,0
+JOE.US,D,20150129,000000,15.929,16.2149,15.8406,16.1861,373562.65256086,0
+JOE.US,D,20150130,000000,16.0669,16.1662,15.8306,15.8703,406704.42680061,0
+JOE.US,D,20150202,000000,15.899,16.1463,15.8703,16.0769,420551.6084453,0
+JOE.US,D,20150203,000000,16.1066,16.4978,16.1066,16.3807,427615.7158778,0
+JOE.US,D,20150204,000000,16.3141,16.5772,16.2744,16.3141,233998.93643369,0
+JOE.US,D,20150205,000000,16.3339,16.5375,16.2546,16.4878,286069.65789592,0
+JOE.US,D,20150206,000000,16.5176,16.8442,16.4302,16.6666,568971.39651691,0
+JOE.US,D,20150209,000000,16.6566,16.9892,16.6367,16.7757,294531.88041699,0
+JOE.US,D,20150210,000000,16.873,16.8929,16.5772,16.6963,271676.52641115,0
+JOE.US,D,20150211,000000,16.617,16.873,16.5375,16.6566,295646.94771026,0
+JOE.US,D,20150212,000000,16.6864,16.8542,16.6864,16.746,240945.19122542,0
+JOE.US,D,20150213,000000,16.7658,17.0189,16.7658,16.9703,272271.83334008,0
+JOE.US,D,20150217,000000,16.9992,17.157,16.746,17.1371,463549.69114462,0
+JOE.US,D,20150218,000000,17.1271,17.2463,17.0091,17.2165,243698.10803891,0
+JOE.US,D,20150219,000000,17.1471,17.2065,17.0289,17.0974,192102.8262898,0
+JOE.US,D,20150220,000000,17.0676,17.2065,17.0091,17.1074,411835.54946724,0
+JOE.US,D,20150223,000000,17.0974,17.157,16.8929,17.1471,253659.17440135,0
+JOE.US,D,20150224,000000,17.2065,17.2065,16.9316,17.0289,270187.75544506,0
+JOE.US,D,20150225,000000,16.9802,17.1868,16.9216,17.0289,398233.1386918,0
+JOE.US,D,20150226,000000,16.9505,17.0676,16.7162,16.9019,508776.90114295,0
+JOE.US,D,20150227,000000,16.7757,17.1271,16.607,16.6864,669237.8043219,0
+JOE.US,D,20150302,000000,16.6864,16.9019,16.617,16.7947,510433.88912618,0
+JOE.US,D,20150303,000000,16.7847,16.8244,16.617,16.746,424905.10514047,0
+JOE.US,D,20150304,000000,16.6764,16.7757,16.4491,16.5474,298847.1001861,0
+JOE.US,D,20150305,000000,16.5275,16.607,16.3905,16.4491,287240.12600323,0
+JOE.US,D,20150306,000000,16.3241,16.4401,16.1265,16.1762,422664.89767864,0
+JOE.US,D,20150309,000000,16.2059,16.9415,16.1562,16.9316,567150.22066663,0
+JOE.US,D,20150310,000000,16.8442,16.9118,16.6268,16.6268,433049.02480276,0
+JOE.US,D,20150311,000000,16.607,16.7658,16.5078,16.6666,256490.659642,0
+JOE.US,D,20150312,000000,16.7658,17.0289,16.7658,16.9415,489460.14822229,0
+JOE.US,D,20150313,000000,16.8442,16.9316,16.5176,16.7757,323081.43081749,0
+JOE.US,D,20150316,000000,16.7757,17.0289,16.7757,16.8829,438140.8632558,0
+JOE.US,D,20150317,000000,16.8642,16.9019,16.6963,16.8442,284591.96709263,0
+JOE.US,D,20150318,000000,16.7658,17.3148,16.6864,17.296,301190.05097577,0
+JOE.US,D,20150319,000000,17.2265,17.5402,17.1868,17.2661,364319.78220574,0
+JOE.US,D,20150320,000000,17.3833,17.7953,17.2861,17.6872,1279090.9724422,0
+JOE.US,D,20150323,000000,17.6573,18.1686,17.6573,18.1298,840542.15773764,0
+JOE.US,D,20150324,000000,18.1884,18.1884,17.9045,17.9234,374705.92390491,0
+JOE.US,D,20150325,000000,17.9045,18.0812,17.7656,17.8946,304652.09820882,0
+JOE.US,D,20150326,000000,17.8449,18.0118,17.7456,17.7556,354138.1198747,0
+JOE.US,D,20150327,000000,17.7259,17.8648,17.57,17.5799,237755.11162488,0
+JOE.US,D,20150330,000000,17.6375,17.9045,17.5501,17.8549,488238.30845105,0
+JOE.US,D,20150331,000000,17.7953,18.257,17.7259,18.2272,424253.39010999,0
+JOE.US,D,20150401,000000,18.237,18.7584,18.1497,18.6788,594133.43896141,0
+JOE.US,D,20150402,000000,18.7087,18.7871,18.5032,18.5716,368290.50964034,0
+JOE.US,D,20150406,000000,18.5429,18.8368,18.4148,18.6601,452193.53155617,0
+JOE.US,D,20150407,000000,18.6401,18.6788,18.4932,18.5906,313825.46572452,0
+JOE.US,D,20150408,000000,18.5132,18.6203,18.4446,18.5229,169839.75735031,0
+JOE.US,D,20150409,000000,18.5716,18.5716,18.1686,18.247,322254.44775717,0
+JOE.US,D,20150410,000000,18.3155,18.3453,18.0614,18.1398,223804.17936481,0
+JOE.US,D,20150413,000000,18.11,18.3155,18.0217,18.257,167598.54260096,0
+JOE.US,D,20150414,000000,18.237,18.3354,17.9531,18.12,222890.56957709,0
+JOE.US,D,20150415,000000,18.1587,18.6988,18.11,18.6888,393006.32371002,0
+JOE.US,D,20150416,000000,18.6988,18.7384,18.3552,18.4743,185264.35126355,0
+JOE.US,D,20150417,000000,18.3254,18.3254,17.9432,18.1001,371243.87667185,0
+JOE.US,D,20150420,000000,18.1686,18.3254,18.1001,18.3057,214022.41018231,0
+JOE.US,D,20150421,000000,18.3254,18.3254,18.11,18.2272,197066.73922681,0
+JOE.US,D,20150422,000000,18.2272,18.3155,18.1298,18.1587,165503.38454312,0
+JOE.US,D,20150423,000000,18.1001,18.3453,17.9334,18.3254,461866.51368566,0
+JOE.US,D,20150424,000000,18.3652,18.6788,18.3453,18.5132,247849.13994099,0
+JOE.US,D,20150427,000000,18.5329,18.8268,18.1587,18.2073,372159.50103462,0
+JOE.US,D,20150428,000000,18.1785,18.3057,17.9631,18.0315,254553.64572604,0
+JOE.US,D,20150429,000000,17.9334,17.9432,17.6474,17.6573,247936.7739559,0
+JOE.US,D,20150430,000000,17.5799,17.6295,17.0091,17.1371,467261.54568457,0
+JOE.US,D,20150501,000000,17.1668,17.1768,16.9316,16.9992,382749.11481441,0
+JOE.US,D,20150504,000000,17.0577,17.3933,16.9216,17.2861,733120.98662267,0
+JOE.US,D,20150505,000000,17.2562,17.296,16.617,16.736,516443.36651705,0
+JOE.US,D,20150506,000000,16.7658,16.7847,16.3141,16.5573,456829.06875913,0
+JOE.US,D,20150507,000000,16.5375,16.6467,16.2149,16.5375,523723.03348049,0
+JOE.US,D,20150508,000000,16.3807,16.8929,16.3807,16.7063,513694.47885368,0
+JOE.US,D,20150511,000000,16.6764,16.9216,16.4302,16.4878,543223.11273121,0
+JOE.US,D,20150512,000000,16.3807,16.4978,16.2059,16.3241,471603.96221693,0
+JOE.US,D,20150513,000000,16.4104,16.5772,16.1365,16.1463,465837.24112026,0
+JOE.US,D,20150514,000000,16.1959,16.3339,16.0372,16.1762,622337.48973988,0
+JOE.US,D,20150515,000000,16.1762,16.2059,15.8505,16.0669,559965.23873082,0
+JOE.US,D,20150518,000000,16.0669,16.3439,15.7045,15.9587,692363.1113852,0
+JOE.US,D,20150519,000000,16.047,16.1265,15.6648,15.929,664796.67361182,0
+JOE.US,D,20150520,000000,15.919,15.919,15.5874,15.6161,745949.80057676,0
+JOE.US,D,20150521,000000,15.5477,15.6451,15.3194,15.3292,484978.72601109,0
+JOE.US,D,20150522,000000,15.3292,15.3592,15.0573,15.1247,688521.31675415,0
+JOE.US,D,20150526,000000,15.0751,15.1734,14.6731,14.8785,1081491.3781131,0
+JOE.US,D,20150527,000000,14.958,15.3292,14.7594,15.3194,1053556.2731046,0
+JOE.US,D,20150528,000000,15.3194,15.8505,15.3194,15.8306,1245505.9916902,0
+JOE.US,D,20150529,000000,15.8505,15.8505,15.4385,15.6451,846142.67639222,0
+JOE.US,D,20150601,000000,15.6451,15.7045,15.3292,15.4484,800399.73517965,0
+JOE.US,D,20150602,000000,15.3689,15.4881,15.223,15.2608,1033349.0780094,0
+JOE.US,D,20150603,000000,15.2509,15.6548,15.1247,15.6063,1284589.7550565,0
+JOE.US,D,20150604,000000,15.5378,15.6946,15.0473,15.1149,913142.406304,0
+JOE.US,D,20150605,000000,15.1347,15.2608,14.9778,15.0663,902757.27189237,0
+JOE.US,D,20150608,000000,15.0176,15.223,14.9282,15.0751,877401.83024251,0
+JOE.US,D,20150609,000000,15.095,15.3689,15.0176,15.223,477553.00235613,0
+JOE.US,D,20150610,000000,15.2807,15.3988,15.105,15.1247,747263.30351301,0
+JOE.US,D,20150611,000000,15.1247,15.3194,15.0275,15.0573,499559.21297602,0
+JOE.US,D,20150612,000000,15.0373,15.1446,14.9679,14.9878,454026.79485677,0
+JOE.US,D,20150615,000000,14.9282,14.9977,14.8091,14.8289,490580.2519532,0
+JOE.US,D,20150616,000000,14.7991,14.9084,14.7019,14.8388,673452.29533822,0
+JOE.US,D,20150617,000000,14.8885,14.9381,14.7316,14.8289,604112.63649935,0
+JOE.US,D,20150618,000000,14.8488,15.0373,14.8388,14.9183,574584.00262182,0
+JOE.US,D,20150619,000000,14.8885,14.9977,14.7316,14.7991,793194.60749328,0
+JOE.US,D,20150622,000000,14.8885,15.1933,14.7594,15.1247,591280.80068267,0
+JOE.US,D,20150623,000000,15.1635,15.4881,14.9481,15.2807,1048757.5553222,0
+JOE.US,D,20150624,000000,15.3392,15.5874,15.0751,15.1635,552081.19925071,0
+JOE.US,D,20150625,000000,15.1933,15.232,14.8687,14.8785,517156.52608673,0
+JOE.US,D,20150626,000000,14.9481,15.085,14.7991,14.8885,1359632.6758777,0
+JOE.US,D,20150629,000000,14.7396,15.2707,14.7396,15.0473,962831.90005051,0
+JOE.US,D,20150630,000000,15.1933,16.0967,15.1933,15.2509,1673544.7683297,0
+JOE.US,D,20150701,000000,15.3689,15.4484,15.223,15.4186,588839.13571528,0
+JOE.US,D,20150702,000000,15.4682,15.6451,15.3889,15.6063,744014.80123585,0
+JOE.US,D,20150706,000000,15.4584,15.7045,15.4385,15.4981,448017.3174659,0
+JOE.US,D,20150707,000000,15.9388,16.726,15.9388,16.6666,1906520.3006351,0
+JOE.US,D,20150708,000000,16.5275,16.6467,16.2744,16.469,677321.28673251,0
+JOE.US,D,20150709,000000,16.607,16.6467,16.2943,16.3042,644434.35623728,0
+JOE.US,D,20150710,000000,16.4204,16.5375,16.2546,16.3339,490173.30779197,0
+JOE.US,D,20150713,000000,16.3807,16.469,16.2843,16.3241,347722.70561013,0
+JOE.US,D,20150714,000000,16.3339,16.4401,16.2347,16.3241,405702.17571045,0
+JOE.US,D,20150715,000000,16.3241,16.3807,16.2059,16.2446,308005.35838887,0
+JOE.US,D,20150716,000000,16.2446,16.3717,16.2149,16.2644,387027.06494499,0
+JOE.US,D,20150717,000000,16.2446,16.3339,16.1066,16.1762,372159.50103462,0
+JOE.US,D,20150720,000000,16.1662,16.2446,15.9687,16.0769,314834.76782738,0
+JOE.US,D,20150721,000000,16.0769,16.1762,15.919,15.9687,389164.52907898,0
+JOE.US,D,20150722,000000,15.909,16.0769,15.899,15.9885,332958.89231513,0
+JOE.US,D,20150723,000000,15.9984,16.0272,15.7731,15.7731,339271.56325188,0
+JOE.US,D,20150724,000000,15.7234,15.8505,15.6946,15.7929,359736.62395423,0
+JOE.US,D,20150727,000000,15.7532,15.9885,15.7333,15.8008,359635.89520146,0
+JOE.US,D,20150728,000000,15.8903,16.0272,15.8108,15.8604,316769.76716829,0
+JOE.US,D,20150729,000000,15.8108,16.047,15.783,15.8903,357395.68773962,0
+JOE.US,D,20150730,000000,15.8703,15.9388,15.7731,15.783,313511.19201584,0
+JOE.US,D,20150731,000000,15.8703,16.0372,15.8008,15.9587,381121.33816949,0
+JOE.US,D,20150803,000000,15.929,16.0173,15.8306,15.9687,607137.52094534,0
+JOE.US,D,20150804,000000,15.9687,16.1762,15.8604,15.9587,253538.29989801,0
+JOE.US,D,20150805,000000,15.9785,15.9785,15.4881,15.6361,631093.84021907,0
+JOE.US,D,20150806,000000,15.7135,15.7433,15.5079,15.5964,611761.97798548,0
+JOE.US,D,20150807,000000,15.1635,15.5079,15.0573,15.4484,504834.37775913,0
+JOE.US,D,20150810,000000,15.5179,16.0173,15.4881,15.9487,446593.01290159,0
+JOE.US,D,20150811,000000,15.919,17.1371,15.919,17.0577,731823.60028686,0
+JOE.US,D,20150812,000000,16.9703,17.4717,16.9703,17.2463,578045.04256735,0
+JOE.US,D,20150813,000000,17.2065,17.2761,16.9892,17.0488,294366.68526243,0
+JOE.US,D,20150814,000000,16.9892,17.1471,16.8045,17.0577,429994.92901846,0
+JOE.US,D,20150817,000000,16.9802,17.0974,16.9415,17.0189,435900.65579396,0
+JOE.US,D,20150818,000000,17.0488,17.157,16.9118,17.0974,274919.99225068,0
+JOE.US,D,20150819,000000,16.9992,17.0874,16.7559,16.8642,461458.5622369,0
+JOE.US,D,20150820,000000,16.7658,16.8542,16.5772,16.6566,278687.24760465,0
+JOE.US,D,20150821,000000,16.4302,16.7757,16.3439,16.5871,445471.90188315,0
+JOE.US,D,20150824,000000,16.6963,17.443,16.2943,17.0676,1627623.5372247,0
+JOE.US,D,20150825,000000,17.3436,17.3635,16.6963,16.726,642803.55772978,0
+JOE.US,D,20150826,000000,16.9118,17.0577,16.7559,17.0091,435391.97559242,0
+JOE.US,D,20150827,000000,17.0577,17.3248,16.9216,17.2265,357904.36794116,0
+JOE.US,D,20150828,000000,17.1868,17.2861,17.0289,17.1074,593725.48751265,0
+JOE.US,D,20150831,000000,17.0974,17.1868,17.0389,17.1371,463393.56157781,0
+JOE.US,D,20150901,000000,16.9316,17.2861,16.9316,17.1074,620099.2968531,0
+JOE.US,D,20150902,000000,17.2265,17.413,17.0974,17.2463,359534.15916114,0
+JOE.US,D,20150903,000000,17.2761,17.4032,17.157,17.2463,302412.89803452,0
+JOE.US,D,20150904,000000,17.1371,17.2165,16.9992,17.0974,392830.04839266,0
+JOE.US,D,20150908,000000,17.2364,17.2761,17.1371,17.2065,334791.1483282,0
+JOE.US,D,20150909,000000,17.3148,17.3833,17.1868,17.2364,445064.95772191,0
+JOE.US,D,20150910,000000,17.2065,17.2661,17.0676,17.1173,533653.88121709,0
+JOE.US,D,20150911,000000,17.1271,17.5303,17.1173,17.423,487320.66951323,0
+JOE.US,D,20150914,000000,17.433,17.5402,17.2364,17.3048,350879.54472226,0
+JOE.US,D,20150915,000000,17.3436,17.4916,17.2463,17.4717,258107.35612412,0
+JOE.US,D,20150916,000000,17.4816,17.5213,17.3733,17.4916,263516.49014842,0
+JOE.US,D,20150917,000000,17.5213,17.7259,17.3048,17.5402,425904.33436805,0
+JOE.US,D,20150918,000000,17.413,17.6295,17.413,17.5303,640258.14214702,0
+JOE.US,D,20150921,000000,17.57,17.6474,17.5014,17.56,503205.59382667,0
+JOE.US,D,20150922,000000,17.4617,17.6295,17.443,17.5213,775580.17049459,0
+JOE.US,D,20150923,000000,17.7069,17.7556,17.3048,17.4032,399347.19869754,0
+JOE.US,D,20150924,000000,17.3436,17.56,17.2065,17.5402,359209.81257719,0
+JOE.US,D,20150925,000000,17.6573,17.8351,17.5213,17.6772,429994.92901846,0
+JOE.US,D,20150928,000000,17.6375,17.6969,17.433,17.6573,442598.11056632,0
+JOE.US,D,20150929,000000,17.6573,18.8268,17.6573,18.5429,1031052.462446,0
+JOE.US,D,20150930,000000,18.5806,18.8168,18.3155,18.7871,887890.71526952,0
+JOE.US,D,20151001,000000,18.8665,18.9548,18.6104,18.8466,361062.21434082,0
+JOE.US,D,20151002,000000,18.8268,19.1405,18.4743,19.062,363096.93514698,0
+JOE.US,D,20151005,000000,19.082,19.8871,18.9847,19.8672,509452.79107411,0
+JOE.US,D,20151006,000000,19.7897,19.897,19.4264,19.4553,537419.12199602,0
+JOE.US,D,20151007,000000,19.4949,19.5148,18.8368,19.1604,812031.89155072,0
+JOE.US,D,20151008,000000,19.082,19.4751,19.0134,19.4553,485691.88558077,0
+JOE.US,D,20151009,000000,19.4651,20.2405,19.3669,20.2405,1065978.1428975,0
+JOE.US,D,20151012,000000,20.2703,20.7041,20.1343,20.7041,348900.22473013,0
+JOE.US,D,20151013,000000,20.6247,21.2531,20.4172,21.0665,538639.95447971,0
+JOE.US,D,20151014,000000,21.0466,21.0962,20.595,20.7806,353119.7521841,0
+JOE.US,D,20151015,000000,20.8004,21.0665,20.7429,20.9771,394766.05502109,0
+JOE.US,D,20151016,000000,20.9871,21.0962,20.849,20.8986,283066.93377555,0
+JOE.US,D,20151019,000000,20.8689,21.1538,20.8302,21.0665,627752.66748934,0
+JOE.US,D,20151020,000000,21.0466,21.0466,20.6147,20.6644,406634.92396119,0
+JOE.US,D,20151021,000000,20.7041,20.8689,20.5066,20.5254,642193.14148792,0
+JOE.US,D,20151022,000000,20.6347,21.0962,20.5552,20.8589,481110.74190433,0
+JOE.US,D,20151023,000000,20.8789,21.0466,20.5651,20.6048,490681.9879935,0
+JOE.US,D,20151026,000000,20.1442,20.1839,19.4453,19.6418,824963.44883264,0
+JOE.US,D,20151027,000000,19.5932,19.6905,19.1604,19.348,608081.34935888,0
+JOE.US,D,20151028,000000,19.3768,19.7005,19.1604,19.6617,517969.40712168,0
+JOE.US,D,20151029,000000,19.6617,19.6717,19.2983,19.4165,340493.40302309,0
+JOE.US,D,20151030,000000,19.3966,19.4949,19.1306,19.4651,1279294.4445228,0
+JOE.US,D,20151102,000000,19.4651,19.8196,19.2399,19.6518,747592.68653461,0
+JOE.US,D,20151103,000000,19.6418,19.6418,19.3579,19.4165,482231.85292277,0
+JOE.US,D,20151104,000000,19.4453,19.6418,19.3579,19.4354,457646.9862317,0
+JOE.US,D,20151105,000000,19.4264,19.632,19.1504,19.4066,467058.07360395,0
+JOE.US,D,20151106,000000,19.6031,19.6806,18.8863,19.5148,988898.48669498,0
+JOE.US,D,20151109,000000,19.4264,19.5833,19.21,19.2885,573245.31749737,0
+JOE.US,D,20151110,000000,19.2983,19.4453,19.2399,19.2686,530595.75628268,0
+JOE.US,D,20151111,000000,19.2686,19.6617,19.1702,19.2001,618669.95585115,0
+JOE.US,D,20151112,000000,19.1504,19.2299,18.6601,18.6788,356073.11921562,0
+JOE.US,D,20151113,000000,18.6601,18.8268,18.4247,18.4743,251196.35639587,0
+JOE.US,D,20151116,000000,18.4645,18.9847,18.4645,18.935,212299.94850977,0
+JOE.US,D,20151117,000000,18.945,19.3966,18.807,18.935,317583.65549076,0
+JOE.US,D,20151118,000000,18.9847,19.3768,18.9152,19.2586,377964.49905735,0
+JOE.US,D,20151119,000000,19.2399,19.5833,19.1902,19.2686,227063.76180478,0
+JOE.US,D,20151120,000000,19.4066,19.5932,19.2686,19.2983,270032.63316577,0
+JOE.US,D,20151123,000000,19.2686,19.6418,19.2686,19.4949,231544.17672844,0
+JOE.US,D,20151124,000000,19.4165,19.7005,19.2686,19.622,199672.59206124,0
+JOE.US,D,20151125,000000,19.6617,19.6905,19.4453,19.5445,191831.86594483,0
+JOE.US,D,20151127,000000,19.5535,19.6031,19.3867,19.4851,105692.66571727,0
+JOE.US,D,20151130,000000,19.5248,19.632,19.0333,19.072,352509.33594225,0
+JOE.US,D,20151201,000000,19.1405,19.4651,19.1017,19.3867,206465.73914874,0
+JOE.US,D,20151202,000000,19.3867,19.3867,18.9548,19.0234,171526.96395939,0
+JOE.US,D,20151203,000000,19.072,19.1405,18.5032,18.6104,257630.90912348,0
+JOE.US,D,20151204,000000,18.6501,18.925,18.5716,18.7682,207208.11005673,0
+JOE.US,D,20151207,000000,18.7484,18.8168,18.3254,18.5132,486506.78119077,0
+JOE.US,D,20151208,000000,18.4247,18.5429,18.0315,18.0713,352189.0185084,0
+JOE.US,D,20151209,000000,17.9334,18.0812,17.7456,17.9234,593725.48751265,0
+JOE.US,D,20151210,000000,17.9234,17.9731,17.7259,17.8152,373790.29954214,0
+JOE.US,D,20151211,000000,17.6196,17.9928,17.56,17.7953,392423.10423143,0
+JOE.US,D,20151214,000000,17.7456,17.9531,17.57,17.6295,493640.39146266,0
+JOE.US,D,20151215,000000,17.7069,17.8052,17.3248,17.7069,415537.33113191,0
+JOE.US,D,20151216,000000,17.7854,18.4743,17.7556,18.3552,565623.17277449,0
+JOE.US,D,20151217,000000,18.3652,18.4346,17.8449,17.8648,438852.00825042,0
+JOE.US,D,20151218,000000,17.8549,18.0911,17.4816,18.0028,1952746.739861,0
+JOE.US,D,20151221,000000,18.0118,18.247,17.9045,18.0415,552081.19925071,0
+JOE.US,D,20151222,000000,18.0515,18.4049,17.9731,18.2272,375233.74256948,0
+JOE.US,D,20151223,000000,18.2857,18.5329,18.237,18.5032,197434.39917447,0
+JOE.US,D,20151224,000000,18.4645,18.5716,18.3652,18.4049,115334.42193339,0
+JOE.US,D,20151228,000000,18.385,18.4932,18.2153,18.3949,240628.9029417,0
+JOE.US,D,20151229,000000,18.4932,18.6988,18.4346,18.6501,245352.07415956,0
+JOE.US,D,20151230,000000,18.6501,18.6988,18.4148,18.4743,191459.16955954,0
+JOE.US,D,20151231,000000,18.4446,18.5627,18.1696,18.1785,188896.63008881,0
+JOE.US,D,20160104,000000,17.9334,17.9334,17.2463,17.3733,336758.38087,0
+JOE.US,D,20160105,000000,17.4032,17.4527,17.1301,17.3635,276960.756782,0
+JOE.US,D,20160106,000000,17.1967,17.4527,16.8145,16.9604,193220.91544567,0
+JOE.US,D,20160107,000000,16.6666,16.9266,16.5275,16.5474,268810.79339456,0
+JOE.US,D,20160108,000000,16.607,16.6963,16.2644,16.2843,341204.54801772,0
+JOE.US,D,20160111,000000,16.3241,16.4005,16.0083,16.2546,316812.07324446,0
+JOE.US,D,20160112,000000,16.3618,16.4878,15.4732,15.7532,539291.6695102,0
+JOE.US,D,20160113,000000,15.7731,15.929,15.1546,15.2707,388984.22461151,0
+JOE.US,D,20160114,000000,15.3194,15.919,15.1933,15.8903,482664.98655973,0
+JOE.US,D,20160115,000000,15.5378,15.6847,15.1635,15.3392,423426.40704966,0
+JOE.US,D,20160119,000000,15.4782,15.4782,15.1347,15.3392,294265.95650965,0
+JOE.US,D,20160120,000000,15.1347,15.4682,14.7019,15.2807,374093.493088,0
+JOE.US,D,20160121,000000,15.3105,15.919,15.241,15.6748,347314.75416137,0
+JOE.US,D,20160122,000000,15.8505,16.1265,15.6063,15.8108,323497.44056648,0
+JOE.US,D,20160125,000000,15.7532,15.8406,15.4286,15.4682,321488.90923604,0
+JOE.US,D,20160126,000000,15.5079,15.8008,15.4246,15.7045,257076.90098318,0
+JOE.US,D,20160127,000000,15.6748,15.6748,15.2807,15.3592,248589.49627392,0
+JOE.US,D,20160128,000000,15.4682,15.6847,15.1149,15.1247,241875.92490111,0
+JOE.US,D,20160129,000000,15.232,15.6548,15.1734,15.6261,486195.52934467,0
+JOE.US,D,20160201,000000,15.5964,15.5964,14.0148,14.6245,1213520.5835323,0
+JOE.US,D,20160202,000000,14.5152,14.6731,14.3386,14.5848,583259.77009878,0
+JOE.US,D,20160203,000000,14.6442,14.7396,14.1321,14.1708,495917.86856303,0
+JOE.US,D,20160204,000000,14.1708,14.5499,14.1708,14.3583,325191.69818825,0
+JOE.US,D,20160205,000000,14.2899,14.7495,14.2303,14.5351,440947.16630826,0
+JOE.US,D,20160208,000000,14.4368,14.7594,14.2104,14.6829,611494.03950309,0
+JOE.US,D,20160209,000000,14.5649,14.8289,14.4964,14.6343,482257.03511097,0
+JOE.US,D,20160210,000000,14.6829,14.8984,14.5848,14.7118,330081.0718482,0
+JOE.US,D,20160211,000000,14.5351,14.7316,14.4368,14.5946,317985.56321435,0
+JOE.US,D,20160212,000000,14.7019,14.8746,14.6145,14.7217,334863.6730302,0
+JOE.US,D,20160216,000000,14.8488,14.8587,14.5549,14.7694,478813.11905341,0
+JOE.US,D,20160217,000000,14.8984,15.0573,14.7019,14.7694,477698.05176013,0
+JOE.US,D,20160218,000000,14.8191,14.8289,14.5848,14.7316,251532.79043015,0
+JOE.US,D,20160219,000000,14.7118,14.9183,14.7019,14.7594,239187.47448941,0
+JOE.US,D,20160222,000000,14.8687,15.0473,14.7694,14.7694,323794.59038718,0
+JOE.US,D,20160223,000000,14.7217,15.223,14.7217,15.0275,241065.05844124,0
+JOE.US,D,20160224,000000,14.9481,14.9679,14.6632,14.9679,624378.25427121,0
+JOE.US,D,20160225,000000,15.1149,15.223,14.9778,15.1149,201918.84324824,0
+JOE.US,D,20160226,000000,15.232,15.4584,15.0176,15.2132,223860.58746636,0
+JOE.US,D,20160229,000000,15.223,15.3105,14.8388,14.9381,308945.15765232,0
+JOE.US,D,20160301,000000,15.0373,15.4087,14.958,15.4087,276619.28631009,0
+JOE.US,D,20160302,000000,15.3392,15.8108,15.3392,15.7929,238439.05985625,0
+JOE.US,D,20160303,000000,15.8108,16.2843,15.8108,16.2347,317791.15672148,0
+JOE.US,D,20160304,000000,16.2546,16.5474,16.2009,16.2744,257159.49856047,0
+JOE.US,D,20160307,000000,16.2059,16.3618,15.919,15.9587,210738.65284168,0
+JOE.US,D,20160308,000000,15.9388,16.0669,15.7631,15.8008,224896.07904495,0
+JOE.US,D,20160309,000000,15.8008,15.8505,15.6847,15.7532,157049.22032228,0
+JOE.US,D,20160310,000000,15.8108,15.909,15.3194,15.4484,202033.67402641,0
+JOE.US,D,20160311,000000,15.5378,15.778,15.5378,15.7135,304636.9888959,0
+JOE.US,D,20160314,000000,15.7045,15.783,15.5278,15.6451,218860.41217835,0
+JOE.US,D,20160315,000000,15.5477,15.5676,15.3292,15.3689,245889.9656994,0
+JOE.US,D,20160316,000000,15.3005,15.5576,15.3005,15.5079,302330.30045724,0
+JOE.US,D,20160317,000000,15.4881,16.3439,15.4881,16.2446,141313.37456295,0
+JOE.US,D,20160318,000000,16.3618,16.4104,16.2059,16.2059,336691.89989317,0
+JOE.US,D,20160321,000000,16.1662,16.4005,16.0967,16.1662,152840.77303111,0
+JOE.US,D,20160322,000000,16.0372,16.1861,15.9984,15.9984,145067.53517907,0
+JOE.US,D,20160323,000000,15.929,16.0173,15.1833,15.1833,209361.69079117,0
+JOE.US,D,20160324,000000,15.1247,15.3592,15.0076,15.2608,291906.88911954,0
+JOE.US,D,20160328,000000,15.2807,15.6548,15.2012,15.5477,177248.3571173,0
+JOE.US,D,20160329,000000,15.4881,16.3339,15.4584,16.2644,276076.35833259,0
+JOE.US,D,20160330,000000,16.3339,16.4401,16.2247,16.4302,309339.00707569,0
+JOE.US,D,20160331,000000,16.4005,16.8642,16.3141,16.8442,279398.39259928,0
+JOE.US,D,20160401,000000,16.6963,16.6963,16.0868,16.1066,216339.17149626,0
+JOE.US,D,20160404,000000,16.1265,16.1375,15.6847,15.7929,212107.55659197,0
+JOE.US,D,20160405,000000,15.6946,15.919,15.6311,15.8803,198844.60171338,0
+JOE.US,D,20160406,000000,15.8108,16.0372,15.5964,16.0272,200909.54114538,0
+JOE.US,D,20160407,000000,15.909,16.3042,15.909,16.1762,203661.45067134,0
+JOE.US,D,20160408,000000,16.2644,16.3618,16.1265,16.2644,165789.45420102,0
+JOE.US,D,20160411,000000,16.3618,16.4591,16.1365,16.3905,112422.35369051,0
+JOE.US,D,20160412,000000,16.4104,16.4204,16.1861,16.3518,133843.33025676,0
+JOE.US,D,20160413,000000,16.4104,16.617,16.3757,16.5871,142871.64836845,0
+JOE.US,D,20160414,000000,16.6467,16.8929,16.5673,16.6268,116797.00342376,0
+JOE.US,D,20160415,000000,16.5772,16.8244,16.5772,16.8244,161927.51381943,0
+JOE.US,D,20160418,000000,16.7847,16.7847,16.4104,16.7559,191489.38818537,0
+JOE.US,D,20160419,000000,16.746,16.9703,16.6219,16.9604,189275.37019926,0
+JOE.US,D,20160420,000000,17.0776,17.1868,16.7063,17.1173,190695.64561346,0
+JOE.US,D,20160421,000000,17.157,17.1668,16.4441,16.6367,226417.08321193,0
+JOE.US,D,20160422,000000,16.6666,16.9415,16.5673,16.9415,123284.94239034,0
+JOE.US,D,20160425,000000,16.9604,17.0488,16.7658,17.0488,162208.54703968,0
+JOE.US,D,20160426,000000,17.0091,17.3733,16.9604,17.1074,226421.11236203,0
+JOE.US,D,20160427,000000,17.0776,17.2861,16.8592,17.157,166566.07288496,0
+JOE.US,D,20160428,000000,17.1074,17.2463,16.7559,16.7947,140224.49674539,0
+JOE.US,D,20160429,000000,16.7757,16.9019,16.4005,16.5474,147030.73857075,0
+JOE.US,D,20160502,000000,16.6566,16.9415,16.5772,16.873,206878.72703514,0
+JOE.US,D,20160503,000000,16.736,16.8145,16.4491,16.6566,173438.79568716,0
+JOE.US,D,20160504,000000,16.5176,16.7559,16.2347,16.3439,275327.94369944,0
+JOE.US,D,20160505,000000,16.4005,16.6268,16.1165,16.2446,306616.30888804,0
+JOE.US,D,20160506,000000,16.2059,16.7658,16.2059,16.6764,379893.45467309,0
+JOE.US,D,20160509,000000,16.6666,16.736,16.5028,16.5275,212569.90156723,0
+JOE.US,D,20160510,000000,16.5375,16.6963,16.469,16.5474,232891.92744064,0
+JOE.US,D,20160511,000000,16.5474,16.5474,16.2943,16.3141,230416.01469729,0
+JOE.US,D,20160512,000000,16.3717,16.5176,16.3618,16.469,414114.03385512,0
+JOE.US,D,20160513,000000,16.4204,16.5871,16.3439,16.4204,299437.37067739,0
+JOE.US,D,20160516,000000,16.4401,16.5871,16.4254,16.5176,334196.84868679,0
+JOE.US,D,20160517,000000,16.4491,16.6764,16.3518,16.4005,375075.59842761,0
+JOE.US,D,20160518,000000,16.3518,16.6367,16.3518,16.4978,300981.54245751,0
+JOE.US,D,20160519,000000,16.4005,16.5375,16.3905,16.4591,282547.17341119,0
+JOE.US,D,20160520,000000,16.5573,16.617,16.4591,16.5772,203954.57134193,0
+JOE.US,D,20160523,000000,16.5772,16.7113,16.5772,16.6367,149467.36710051,0
+JOE.US,D,20160524,000000,16.7847,17.0776,16.6963,16.9892,337983.24250381,0
+JOE.US,D,20160525,000000,17.0389,17.1471,16.9216,17.0189,158990.26338835,0
+JOE.US,D,20160526,000000,17.0874,17.1074,16.9604,16.9604,86061.639087922,0
+JOE.US,D,20160527,000000,16.9992,17.0776,16.873,16.9992,92690.59830839,0
+JOE.US,D,20160531,000000,17.157,17.3347,17.0189,17.0676,338396.2303902,0
+JOE.US,D,20160601,000000,16.9703,17.157,16.8392,17.0776,534721.60599656,0
+JOE.US,D,20160602,000000,17.0577,17.1301,16.9703,17.0488,258061.02089785,0
+JOE.US,D,20160603,000000,16.9992,17.157,16.9505,16.9703,190534.47960902,0
+JOE.US,D,20160606,000000,17.0577,17.3635,17.0488,17.3148,244345.79391928,0
+JOE.US,D,20160607,000000,17.2562,17.6474,17.2463,17.443,229187.12391338,0
+JOE.US,D,20160608,000000,17.4717,17.7259,17.443,17.7069,171637.76558744,0
+JOE.US,D,20160609,000000,17.5799,17.5898,17.2661,17.2661,198227.13445885,0
+JOE.US,D,20160610,000000,17.157,17.2265,16.8642,16.9316,178700.86573239,0
+JOE.US,D,20160613,000000,16.9505,16.9505,16.4401,16.4591,187209.42347974,0
+JOE.US,D,20160614,000000,16.4779,16.5573,16.3339,16.4779,193229.98103342,0
+JOE.US,D,20160615,000000,16.5772,16.7658,16.5078,16.5871,102672.81770891,0
+JOE.US,D,20160616,000000,16.5772,16.6467,16.3528,16.6467,129312.55095671,0
+JOE.US,D,20160617,000000,16.6864,16.8244,16.4978,16.7847,422516.82641205,0
+JOE.US,D,20160620,000000,16.9802,17.2265,16.9118,17.2065,234250.75831565,0
+JOE.US,D,20160621,000000,17.3048,17.413,16.5673,16.597,169125.59049311,0
+JOE.US,D,20160622,000000,16.6666,16.8244,16.4491,16.6566,193863.5648884,0
+JOE.US,D,20160623,000000,16.9316,17.2661,16.6963,17.2463,313764.02118533,0
+JOE.US,D,20160624,000000,16.5275,17.0289,16.5275,16.9316,663245.45081899,0
+JOE.US,D,20160627,000000,16.6566,16.8442,16.2347,16.3518,342240.03959631,0
+JOE.US,D,20160628,000000,16.4104,16.8095,16.4104,16.6467,234857.14540739,0
+JOE.US,D,20160629,000000,16.8442,17.0874,16.6864,17.0776,147806.34996716,0
+JOE.US,D,20160630,000000,17.0874,17.413,16.9802,17.4032,180073.79863279,0
+JOE.US,D,20160701,000000,17.4717,17.57,17.2265,17.2761,158614.54514049,0
+JOE.US,D,20160705,000000,17.2364,17.2463,16.9992,17.1173,159492.89986472,0
+JOE.US,D,20160706,000000,16.9992,17.1668,16.9505,17.1371,127756.29172626,0
+JOE.US,D,20160707,000000,17.1768,17.2562,16.9216,17.0577,108808.20604076,0
+JOE.US,D,20160708,000000,17.2562,17.6097,17.1371,17.5014,157840.94831913,0
+JOE.US,D,20160711,000000,17.6097,17.8351,17.5352,17.7854,119796.70568156,0
+JOE.US,D,20160712,000000,17.9234,18.0911,17.8152,18.0217,179870.32655217,0
+JOE.US,D,20160713,000000,18.0614,18.1001,17.8549,17.8748,129301.4707939,0
+JOE.US,D,20160714,000000,18.0118,18.0315,17.8351,17.8449,97391.609200644,0
+JOE.US,D,20160715,000000,17.9531,17.9531,17.6672,17.8847,188490.69321511,0
+JOE.US,D,20160718,000000,17.8847,17.9531,17.7456,17.9045,127154.94107215,0
+JOE.US,D,20160719,000000,17.9334,18.0028,17.6375,17.6772,126844.69651359,0
+JOE.US,D,20160720,000000,17.6672,18.0911,17.6295,18.0812,148122.6382509,0
+JOE.US,D,20160721,000000,18.0118,18.0713,17.9531,18.0118,88568.777744621,0
+JOE.US,D,20160722,000000,18.0217,18.1497,17.8251,18.0812,118642.3541747,0
+JOE.US,D,20160725,000000,18.0911,18.1686,17.9234,17.9829,85719.161328469,0
+JOE.US,D,20160726,000000,17.9432,18.11,17.8748,18.0911,80511.48480973,0
+JOE.US,D,20160727,000000,18.0713,18.1984,17.9432,18.1298,81201.476766274,0
+JOE.US,D,20160728,000000,18.1001,18.3354,18.0911,18.237,95809.160494467,0
+JOE.US,D,20160729,000000,18.2073,18.3354,17.9731,18.1001,122867.92535382,0
+JOE.US,D,20160801,000000,18.0911,18.3652,17.9134,18.3552,155066.87846756,0
+JOE.US,D,20160802,000000,18.3155,18.3254,18.0911,18.257,183919.62241394,0
+JOE.US,D,20160803,000000,18.2173,18.4446,17.9531,18.1785,157764.39446702,0
+JOE.US,D,20160804,000000,18.1984,18.3949,17.8946,18.2073,137369.8438916,0
+JOE.US,D,20160805,000000,18.257,18.5806,18.1984,18.5529,155391.22505151,0
+JOE.US,D,20160808,000000,18.6203,18.6601,18.4545,18.5429,103939.9854189,0
+JOE.US,D,20160809,000000,18.5627,18.6988,18.4446,18.6699,125735.67294548,0
+JOE.US,D,20160810,000000,18.6888,18.7732,18.6054,18.6988,158270.05280598,0
+JOE.US,D,20160811,000000,18.8168,18.8168,18.5429,18.6988,316600.54286361,0
+JOE.US,D,20160812,000000,18.6601,18.9062,18.6004,18.7971,111072.58840326,0
+JOE.US,D,20160815,000000,18.807,19.062,18.7087,18.925,118974.75905886,0
+JOE.US,D,20160816,000000,18.8963,18.8963,18.6253,18.7781,115815.90537168,0
+JOE.US,D,20160817,000000,18.807,18.9847,18.7186,18.945,89857.098492681,0
+JOE.US,D,20160818,000000,18.9152,19.1207,18.8466,18.9946,108151.45457263,0
+JOE.US,D,20160819,000000,18.8565,19.1306,18.8168,19.082,159418.36058767,0
+JOE.US,D,20160822,000000,19.0333,19.072,18.925,19.0234,108685.31696236,0
+JOE.US,D,20160823,000000,19.1207,19.4066,19.1207,19.3282,109422.65143272,0
+JOE.US,D,20160824,000000,19.3669,19.3867,18.9996,19.0521,205961.08809732,0
+JOE.US,D,20160825,000000,19.0234,19.1257,18.9548,18.9946,185093.11238383,0
+JOE.US,D,20160826,000000,18.7285,19.0045,18.4446,18.5132,320156.26783675,0
+JOE.US,D,20160829,000000,18.4932,18.6601,18.3652,18.5229,255447.1097632,0
+JOE.US,D,20160830,000000,18.5132,18.6203,18.4743,18.5529,265160.38339379,0
+JOE.US,D,20160831,000000,18.5229,18.6888,18.4694,18.5529,252803.98729024,0
+JOE.US,D,20160901,000000,18.6104,18.6988,18.5102,18.6401,164375.22251199,0
+JOE.US,D,20160902,000000,18.6988,18.9152,18.6988,18.8368,165004.77721686,0
+JOE.US,D,20160906,000000,18.9548,18.9747,18.7584,18.8863,184742.57632416,0
+JOE.US,D,20160907,000000,18.8565,19.0521,18.8565,18.8963,176000.32787036,0
+JOE.US,D,20160908,000000,18.8565,18.9152,18.807,18.8565,204436.05478022,0
+JOE.US,D,20160909,000000,18.6888,18.8168,18.12,18.12,226736.39335825,0
+JOE.US,D,20160912,000000,18.0028,18.3155,17.9432,18.2272,181251.31775279,0
+JOE.US,D,20160913,000000,18.1001,18.1686,17.4816,17.4916,201665.00679123,0
+JOE.US,D,20160914,000000,17.5501,17.5501,17.2861,17.3347,101653.44273079,0
+JOE.US,D,20160915,000000,17.3248,17.4527,17.0776,17.2861,278469.67349866,0
+JOE.US,D,20160916,000000,17.2463,17.5997,17.2463,17.5997,673061.46777744,0
+JOE.US,D,20160919,000000,17.6196,17.9334,17.56,17.9234,205438.30587039,0
+JOE.US,D,20160920,000000,18.0217,18.11,17.7358,17.8449,192267.01415684,0
+JOE.US,D,20160921,000000,17.9432,18.3155,17.8449,18.267,189796.13785114,0
+JOE.US,D,20160922,000000,18.4148,18.7871,18.257,18.6788,215948.34393548,0
+JOE.US,D,20160923,000000,18.7186,18.925,18.6203,18.6203,212725.02384651,0
+JOE.US,D,20160926,000000,18.4932,18.5716,18.2757,18.2757,171645.82388766,0
+JOE.US,D,20160927,000000,18.257,18.3354,18.0713,18.0812,193809.1713619,0
+JOE.US,D,20160928,000000,18.0812,18.4346,18.0315,18.3751,162820.97785659,0
+JOE.US,D,20160929,000000,18.3949,18.4743,18.0911,18.1686,110282.87498147,0
+JOE.US,D,20160930,000000,18.3354,18.3354,17.9829,18.0515,165108.52783222,0
+JOE.US,D,20161003,000000,17.9731,18.0614,17.6872,17.7556,161434.95021833,0
+JOE.US,D,20161004,000000,17.7953,17.8549,17.6375,17.8449,163291.38113206,0
+JOE.US,D,20161005,000000,17.9432,18.0713,17.7069,17.8847,113432.6630809,0
+JOE.US,D,20161006,000000,17.8251,18.0217,17.7069,17.9334,80494.360921757,0
+JOE.US,D,20161007,000000,17.9531,18.1398,17.6573,17.7456,236664.21923227,0
+JOE.US,D,20161010,000000,17.8748,18.0415,17.7169,18.0118,86347.708745818,0
+JOE.US,D,20161011,000000,18.0118,18.0315,17.6573,17.7456,102225.58204657,0
+JOE.US,D,20161012,000000,17.7755,18.0118,17.6196,17.8351,118708.83515152,0
+JOE.US,D,20161013,000000,17.7259,17.8946,17.6474,17.7656,85510.652810213,0
+JOE.US,D,20161014,000000,17.8549,17.8847,17.5799,17.5799,109972.63042289,0
+JOE.US,D,20161017,000000,17.6295,17.9731,17.5303,17.8748,83422.545765078,0
+JOE.US,D,20161018,000000,18.0217,18.0217,17.7259,17.9731,92661.386970083,0
+JOE.US,D,20161019,000000,18.0217,18.12,17.6772,17.7755,103281.21937571,0
+JOE.US,D,20161020,000000,17.6772,17.9731,17.6295,17.7755,75739.963790529,0
+JOE.US,D,20161021,000000,17.6295,17.8748,17.433,17.8748,108058.78412007,0
+JOE.US,D,20161024,000000,17.9234,18.12,17.7259,17.8748,102004.98607798,0
+JOE.US,D,20161025,000000,17.7259,17.8748,17.6295,17.7259,102272.92456037,0
+JOE.US,D,20161026,000000,17.6772,17.8748,17.3833,17.5303,103293.30682604,0
+JOE.US,D,20161027,000000,17.6295,17.7259,17.2364,17.2364,148041.04796114,0
+JOE.US,D,20161028,000000,17.2364,17.4081,17.2364,17.3833,171314.42629102,0
+JOE.US,D,20161031,000000,17.3833,17.6295,17.3347,17.3833,125358.94741008,0
+JOE.US,D,20161101,000000,17.4816,17.4816,16.8442,16.8929,143358.16824439,0
+JOE.US,D,20161102,000000,16.8929,17.0874,16.2546,16.2546,320648.83143786,0
+JOE.US,D,20161103,000000,16.4491,16.746,16.2546,16.6963,201143.23185184,0
+JOE.US,D,20161104,000000,17.3347,17.3347,16.7947,16.7947,144619.29222919,0
+JOE.US,D,20161107,000000,17.1868,17.4816,17.0389,17.1371,153156.05402732,0
+JOE.US,D,20161108,000000,16.9892,17.3833,16.9892,17.3347,120277.18183232,0
+JOE.US,D,20161109,000000,17.0874,17.8499,16.9415,17.8251,440471.72659514,0
+JOE.US,D,20161110,000000,17.9731,18.0465,17.5799,17.7755,337471.54043968,0
+JOE.US,D,20161111,000000,17.8251,18.6104,17.7755,18.4645,351185.76013071,0
+JOE.US,D,20161114,000000,18.6601,18.807,18.4645,18.6601,349135.93001164,0
+JOE.US,D,20161115,000000,18.7087,18.9548,18.7087,18.9548,165460.07117943,0
+JOE.US,D,20161116,000000,18.9548,19.1504,18.807,18.9548,313606.88433099,0
+JOE.US,D,20161117,000000,19.0521,19.3966,18.9062,18.9548,307884.48388554,0
+JOE.US,D,20161118,000000,18.9548,19.068,18.8565,19.0045,257874.6727052,0
+JOE.US,D,20161121,000000,19.1017,19.1504,18.9062,19.0045,227975.35701744,0
+JOE.US,D,20161122,000000,19.1504,20.0846,19.1504,20.0349,292367.21951975,0
+JOE.US,D,20161123,000000,19.9367,20.2802,19.8384,20.2802,306106.62139897,0
+JOE.US,D,20161125,000000,20.2802,20.4271,20.2306,20.4271,86649.895004158,0
+JOE.US,D,20161128,000000,20.4271,20.6247,20.3785,20.4768,150839.29271337,0
+JOE.US,D,20161129,000000,20.4768,20.8689,20.4768,20.575,261350.82196365,0
+JOE.US,D,20161130,000000,20.6247,20.8689,20.3785,20.4271,188500.76609038,0
+JOE.US,D,20161201,000000,20.4271,20.575,20.0846,20.1839,191321.17116823,0
+JOE.US,D,20161202,000000,20.2306,20.2802,19.7897,19.8871,164177.79415654,0
+JOE.US,D,20161205,000000,20.0349,20.4271,19.8871,20.2306,178006.84462574,0
+JOE.US,D,20161206,000000,20.3288,20.8203,20.1839,20.5254,154469.55696357,0
+JOE.US,D,20161207,000000,20.5254,20.8689,20.4768,20.6247,269908.73679986,0
+JOE.US,D,20161208,000000,20.6247,21.5082,20.6247,21.1151,295607.66349668,0
+JOE.US,D,20161209,000000,21.1638,21.3604,20.6744,20.8203,232405.40756472,0
+JOE.US,D,20161212,000000,20.7716,20.7716,20.1343,20.575,231064.70786521,0
+JOE.US,D,20161213,000000,20.723,20.9384,20.3785,20.6744,174133.82408134,0
+JOE.US,D,20161214,000000,20.575,20.6247,19.9367,20.0349,170778.54932622,0
+JOE.US,D,20161215,000000,20.0349,20.5254,19.8871,20.1839,186916.30280915,0
+JOE.US,D,20161216,000000,20.3288,20.3785,20.1343,20.3785,452050.49672722,0
+JOE.US,D,20161219,000000,20.4271,20.6744,20.2802,20.3785,184006.24914133,0
+JOE.US,D,20161220,000000,20.4271,20.6744,20.2306,20.4768,225317.12523157,0
+JOE.US,D,20161221,000000,20.3785,20.4271,19.8384,19.8384,195410.75853111,0
+JOE.US,D,20161222,000000,19.8384,19.9367,19.5445,19.6418,341615.52132906,0
+JOE.US,D,20161223,000000,19.7402,19.7897,19.4949,19.4949,212244.54769574,0
+JOE.US,D,20161227,000000,19.4949,19.6418,19.3966,19.3966,166973.01704618,0
+JOE.US,D,20161228,000000,19.3966,19.4523,19.1257,19.1504,141282.14864959,0
+JOE.US,D,20161229,000000,19.1504,19.3966,18.8565,18.9548,230924.69489885,0
+JOE.US,D,20161230,000000,18.9548,18.9548,18.1686,18.6601,427601.6138524,0
+JOE.US,D,20170103,000000,18.8565,18.9548,18.5132,18.7087,232839.5484892,0
+JOE.US,D,20170104,000000,18.7087,18.8814,18.6104,18.6104,254197.06594119,0
+JOE.US,D,20170105,000000,18.5132,18.807,18.2173,18.4148,208752.28183685,0
+JOE.US,D,20170106,000000,18.4645,18.4645,18.0713,18.12,119375.65949493,0
+JOE.US,D,20170109,000000,18.0217,18.0217,17.5799,17.6295,133961.18289751,0
+JOE.US,D,20170110,000000,17.4816,17.9234,17.4816,17.5303,167981.31186152,0
+JOE.US,D,20170111,000000,17.5799,17.5799,17.2861,17.3833,520992.27699262,0
+JOE.US,D,20170112,000000,17.2861,17.3833,16.8929,17.3347,352295.79098635,0
+JOE.US,D,20170113,000000,17.3833,17.6295,17.2364,17.3833,283070.96292565,0
+JOE.US,D,20170117,000000,17.3347,17.3347,16.9892,17.0389,155382.15946377,0
+JOE.US,D,20170118,000000,17.0389,17.0874,16.5474,16.6963,284424.75736302,0
+JOE.US,D,20170119,000000,16.6467,16.742,16.4978,16.5474,185284.49701411,0
+JOE.US,D,20170120,000000,16.4978,16.746,16.4978,16.746,196396.89302082,0
+JOE.US,D,20170123,000000,16.746,16.7947,16.3518,16.597,181776.11455478,0
+JOE.US,D,20170124,000000,16.6467,16.746,16.4491,16.4978,194014.65801757,0
+JOE.US,D,20170125,000000,16.6467,16.746,16.4005,16.4978,236898.91722624,0
+JOE.US,D,20170126,000000,16.597,16.6963,16.4005,16.4491,321229.02905387,0
+JOE.US,D,20170127,000000,16.4491,16.746,16.3042,16.4978,287889.82645866,0
+JOE.US,D,20170130,000000,16.4491,16.597,16.3518,16.4491,180962.22623231,0
+JOE.US,D,20170131,000000,16.4005,16.6467,16.3518,16.5474,515135.90730597,0
+JOE.US,D,20170201,000000,16.6467,16.6963,16.4491,16.4491,186843.77810715,0
+JOE.US,D,20170202,000000,16.4978,16.5474,16.2546,16.4005,174779.49538665,0
+JOE.US,D,20170203,000000,16.5474,16.9653,16.4491,16.9415,213061.4578808,0
+JOE.US,D,20170206,000000,16.7947,17.1868,16.7947,17.0874,215987.62814906,0
+JOE.US,D,20170207,000000,17.0874,17.3833,16.8929,16.9892,259610.2291156,0
+JOE.US,D,20170208,000000,16.9892,16.9892,16.4005,16.4491,161325.1558778,0
+JOE.US,D,20170209,000000,16.4491,16.6219,16.3995,16.597,134408.41855986,0
+JOE.US,D,20170210,000000,16.746,17.0389,16.7043,16.9415,124392.95867092,0
+JOE.US,D,20170213,000000,16.9415,17.0389,16.6963,16.8929,126387.38797597,0
+JOE.US,D,20170214,000000,16.8929,16.8929,16.4491,16.4978,149248.78570697,0
+JOE.US,D,20170215,000000,16.4978,16.7947,16.4491,16.597,193155.44175637,0
+JOE.US,D,20170216,000000,16.6467,16.9415,16.4978,16.8929,242412.80915343,0
+JOE.US,D,20170217,000000,16.9415,16.9415,16.6467,16.8442,171568.26274802,0
+JOE.US,D,20170221,000000,16.8929,16.8929,16.4978,16.6963,182269.68544341,0
+JOE.US,D,20170222,000000,16.6963,16.6963,16.4254,16.5474,231944.06987698,0
+JOE.US,D,20170223,000000,16.597,16.6467,16.4491,16.4978,152703.78192734,0
+JOE.US,D,20170224,000000,16.4491,16.5474,16.2546,16.3518,154079.73669032,0
+JOE.US,D,20170227,000000,16.3518,16.6467,16.2923,16.5474,149688.97035662,0
+JOE.US,D,20170228,000000,16.4005,16.4978,16.1562,16.2546,228961.49150716,0
+JOE.US,D,20170301,000000,16.3518,16.4988,16.2059,16.3518,229766.31424187,0
+JOE.US,D,20170302,000000,16.3518,16.3518,16.0083,16.057,248172.4792374,0
+JOE.US,D,20170303,000000,16.3518,17.3347,16.3518,16.8929,553512.55482771,0
+JOE.US,D,20170306,000000,16.8442,16.8929,16.2546,16.5474,247244.76742431,0
+JOE.US,D,20170307,000000,16.4978,16.6963,16.2546,16.3042,250008.7644006,0
+JOE.US,D,20170308,000000,16.3042,16.4978,16.057,16.057,243066.53875897,0
+JOE.US,D,20170309,000000,16.057,16.746,16.057,16.3518,267226.33011333,0
+JOE.US,D,20170310,000000,16.4491,16.6467,16.2546,16.5474,204060.33653236,0
+JOE.US,D,20170313,000000,16.597,16.8194,16.4005,16.5474,203622.16645776,0
+JOE.US,D,20170314,000000,16.4978,16.6716,16.3042,16.3518,180530.09988289,0
+JOE.US,D,20170315,000000,16.4978,16.6963,16.4491,16.4978,418192.5410552,0
+JOE.US,D,20170316,000000,16.4491,16.8929,16.4005,16.8442,293267.7345696,0
+JOE.US,D,20170317,000000,16.8442,17.0874,16.6963,17.0389,367450.43184214,0
+JOE.US,D,20170320,000000,16.9892,17.1371,16.746,16.7947,160572.71209453,0
+JOE.US,D,20170321,000000,16.8442,16.8929,16.5474,16.5474,199488.25844365,0
+JOE.US,D,20170322,000000,16.5474,16.597,16.2546,16.5474,304842.47555157,0
+JOE.US,D,20170323,000000,16.5474,16.9892,16.4005,16.6963,451270.85618071,0
+JOE.US,D,20170324,000000,16.746,16.8442,16.6467,16.746,100250.29120455,0
+JOE.US,D,20170327,000000,16.5474,16.8442,16.4491,16.6963,200349.48927993,0
+JOE.US,D,20170328,000000,16.6963,16.7947,16.4491,16.6963,177436.719885,0
+JOE.US,D,20170329,000000,16.6467,16.8929,16.597,16.7947,335458.97995914,0
+JOE.US,D,20170330,000000,16.7947,16.9892,16.597,16.746,398612.88608977,0
+JOE.US,D,20170331,000000,16.746,16.7947,16.6467,16.746,347879.84246447,0
+JOE.US,D,20170403,000000,16.7947,16.7947,16.4491,16.597,202684.38176938,0
+JOE.US,D,20170404,000000,16.5474,16.746,16.4978,16.746,135368.36357386,0
+JOE.US,D,20170405,000000,16.7947,16.7947,16.4491,16.4491,214527.06123375,0
+JOE.US,D,20170406,000000,16.4491,16.746,16.4005,16.597,149966.98171429,0
+JOE.US,D,20170407,000000,16.5474,16.7947,16.4978,16.6963,132361.61030337,0
+JOE.US,D,20170410,000000,16.6963,16.8442,16.597,16.7947,240800.14182142,0
+JOE.US,D,20170411,000000,16.6963,16.9892,16.6963,16.9415,255298.03120908,0
+JOE.US,D,20170412,000000,16.8929,16.8929,16.4978,16.597,191514.57037357,0
+JOE.US,D,20170413,000000,16.5474,16.7947,16.4978,16.6467,141187.46362197,0
+JOE.US,D,20170417,000000,16.6963,16.8929,16.597,16.8929,117035.73056785,0
+JOE.US,D,20170418,000000,16.8442,17.0874,16.8442,17.0874,95755.774255493,0
+JOE.US,D,20170419,000000,17.0874,17.4816,17.0874,17.2364,147666.33700079,0
+JOE.US,D,20170420,000000,17.3833,17.3833,16.8929,17.2364,161897.2951936,0
+JOE.US,D,20170421,000000,17.2364,17.2364,16.9415,17.1371,126622.08596994,0
+JOE.US,D,20170424,000000,17.3347,17.4816,17.1668,17.4816,122282.69130017,0
+JOE.US,D,20170425,000000,17.5799,17.8748,17.4806,17.6295,169249.48685902,0
+JOE.US,D,20170426,000000,17.6295,18.0713,17.5303,17.9234,186744.0566419,0
+JOE.US,D,20170427,000000,17.9731,18.2173,17.8748,18.1686,203377.3955885,0
+JOE.US,D,20170428,000000,18.12,18.12,17.1868,17.1868,205803.95124297,0
+JOE.US,D,20170501,000000,17.2364,17.2364,16.9892,17.2364,167992.39202432,0
+JOE.US,D,20170502,000000,17.1868,17.433,17.0389,17.2861,128091.71847301,0
+JOE.US,D,20170503,000000,17.2861,17.2861,16.8204,16.8442,120700.24259399,0
+JOE.US,D,20170504,000000,16.9415,17.0874,16.597,16.9415,190047.95973309,0
+JOE.US,D,20170505,000000,16.9415,17.1371,16.1562,16.7947,259283.86795659,0
+JOE.US,D,20170508,000000,16.746,18.0713,16.5474,16.9415,417654.64951535,0
+JOE.US,D,20170509,000000,16.9415,17.2861,16.8929,17.1868,181286.57281626,0
+JOE.US,D,20170510,000000,17.1371,17.3347,17.0389,17.3347,131584.99161943,0
+JOE.US,D,20170511,000000,17.2364,17.4816,17.0874,17.433,181403.41816949,0
+JOE.US,D,20170512,000000,17.3833,17.433,17.0389,17.2861,191953.74773569,0
+JOE.US,D,20170515,000000,17.2861,17.5303,17.2364,17.4816,142508.01757091,0
+JOE.US,D,20170516,000000,17.433,17.5303,17.2364,17.5303,150114.04569336,0
+JOE.US,D,20170517,000000,17.3833,17.5303,17.1868,17.3833,253711.55335279,0
+JOE.US,D,20170518,000000,17.3833,17.3833,16.9415,17.0874,261017.40979194,0
+JOE.US,D,20170519,000000,17.0389,17.299,17.0139,17.2364,284102.42535412,0
+JOE.US,D,20170522,000000,17.1868,17.3347,17.0389,17.0874,212657.53558215,0
+JOE.US,D,20170523,000000,17.1371,17.2364,16.9892,17.1868,291860.55389326,0
+JOE.US,D,20170524,000000,17.1868,17.2861,16.7947,16.8442,361578.95284258,0
+JOE.US,D,20170525,000000,17.1371,17.3347,17.0139,17.1868,203885.06850251,0
+JOE.US,D,20170526,000000,17.1868,17.3347,17.1371,17.2861,147406.45681862,0
+JOE.US,D,20170530,000000,17.2364,17.3833,17.1371,17.2364,170389.7363405,0
+JOE.US,D,20170531,000000,17.2861,17.3347,17.2115,17.3347,140964.85307832,0
+JOE.US,D,20170601,000000,17.3347,17.5799,17.2364,17.5303,217928.67121514,0
+JOE.US,D,20170602,000000,17.5799,17.7259,17.3833,17.3833,272049.22279643,0
+JOE.US,D,20170605,000000,17.3833,17.6047,17.3347,17.433,194950.4281309,0
+JOE.US,D,20170606,000000,17.3833,17.6295,17.3098,17.5303,166960.92959586,0
+JOE.US,D,20170607,000000,17.5303,17.8251,17.3833,17.5303,201155.31930217,0
+JOE.US,D,20170608,000000,17.4816,17.6772,17.3833,17.433,231881.61805025,0
+JOE.US,D,20170609,000000,17.433,17.6772,17.3833,17.433,321558.41207546,0
+JOE.US,D,20170612,000000,17.5799,17.9234,17.433,17.6772,656714.19848873,0
+JOE.US,D,20170613,000000,17.6772,17.7259,17.433,17.4816,364318.7749182,0
+JOE.US,D,20170614,000000,17.4816,17.5799,17.3347,17.5799,315787.66182868,0
+JOE.US,D,20170615,000000,17.433,17.5799,17.433,17.4816,117876.81565357,0
+JOE.US,D,20170616,000000,17.3833,17.3833,17.0389,17.2364,584472.54428226,0
+JOE.US,D,20170619,000000,17.2861,18.0961,17.1868,18.0217,341234.76664356,0
+JOE.US,D,20170620,000000,17.9731,18.12,17.7259,18.12,155012.48494107,0
+JOE.US,D,20170621,000000,18.1686,18.5132,17.8251,18.3652,291809.18222934,0
+JOE.US,D,20170622,000000,18.3155,19.0045,18.3155,18.6601,356271.55485859,0
+JOE.US,D,20170623,000000,18.7087,19.2001,18.6601,19.2001,448106.96605588,0
+JOE.US,D,20170626,000000,19.1504,19.1504,18.4148,18.5132,214123.13893509,0
+JOE.US,D,20170627,000000,18.5132,18.5627,18.12,18.267,465701.257304,0
+JOE.US,D,20170628,000000,18.2173,18.7584,18.1686,18.5627,186027.87520962,0
+JOE.US,D,20170629,000000,18.5132,18.5627,18.1686,18.3652,129920.95262349,0
+JOE.US,D,20170630,000000,18.4148,18.5132,18.267,18.4148,193071.83689155,0
+JOE.US,D,20170703,000000,18.4645,18.6104,18.3155,18.4645,107287.20187377,0
+JOE.US,D,20170705,000000,18.3652,18.4645,18.1686,18.3155,230612.43576522,0
+JOE.US,D,20170706,000000,18.267,18.267,17.7884,17.8748,180230.93548712,0
+JOE.US,D,20170707,000000,17.8748,18.1686,17.8251,18.1686,92695.634746029,0
+JOE.US,D,20170710,000000,18.0713,18.0713,17.7755,17.7755,137088.81067134,0
+JOE.US,D,20170711,000000,17.7755,17.9234,17.6295,17.8748,116660.01231997,0
+JOE.US,D,20170712,000000,17.9234,18.2173,17.9234,18.1686,137566.26495952,0
+JOE.US,D,20170713,000000,18.12,18.267,17.9731,18.2173,194007.60700488,0
+JOE.US,D,20170714,000000,18.1686,18.4148,18.12,18.2173,311779.66475555,0
+JOE.US,D,20170717,000000,18.1686,18.4882,18.12,18.3155,187412.89556036,0
+JOE.US,D,20170718,000000,18.3652,18.4645,18.0713,18.12,196948.88658607,0
+JOE.US,D,20170719,000000,18.1686,18.267,17.8251,18.1686,315448.20593181,0
+JOE.US,D,20170720,000000,18.1686,18.2708,18.0713,18.12,110636.43290372,0
+JOE.US,D,20170721,000000,18.267,18.3155,18.0713,18.1686,217748.36674766,0
+JOE.US,D,20170724,000000,18.1686,18.1686,17.9731,18.12,121407.35843852,0
+JOE.US,D,20170725,000000,18.2173,18.2173,17.8748,17.9731,364149.55061353,0
+JOE.US,D,20170726,000000,18.0217,18.0961,17.8748,17.9234,193677.21669576,0
+JOE.US,D,20170727,000000,17.9731,17.9978,17.7755,17.8748,199848.8673786,0
+JOE.US,D,20170728,000000,17.8251,17.9731,17.6047,17.6772,352858.8647144,0
+JOE.US,D,20170731,000000,17.8251,18.0217,17.7259,17.7259,358071.57767077,0
+JOE.US,D,20170801,000000,17.7755,17.9234,17.6295,17.8251,210036.57343481,0
+JOE.US,D,20170802,000000,17.8251,17.8748,17.5799,17.6772,203991.84098045,0
+JOE.US,D,20170803,000000,17.7259,17.8251,17.3833,17.5799,267340.15360396,0
+JOE.US,D,20170804,000000,17.5293,18.0713,17.5293,17.8251,344120.64541071,0
+JOE.US,D,20170807,000000,17.7755,18.2173,17.7656,18.1686,274938.12342617,0
+JOE.US,D,20170808,000000,18.1686,18.2173,17.9731,18.1686,182843.83933425,0
+JOE.US,D,20170809,000000,18.12,18.267,18.0713,18.1686,344141.79844879,0
+JOE.US,D,20170810,000000,18.1686,19.2487,18.0802,19.1017,333418.21542781,0
+JOE.US,D,20170811,000000,18.9062,19.5445,18.3652,19.0521,431861.43280748,0
+JOE.US,D,20170814,000000,19.1017,19.4453,19.0521,19.1017,204166.10172278,0
+JOE.US,D,20170815,000000,19.1504,19.2001,18.7584,18.807,302600.25351468,0
+JOE.US,D,20170816,000000,18.8565,19.0045,18.7584,18.807,528812.85735848,0
+JOE.US,D,20170817,000000,18.807,19.1504,18.7584,18.8565,856639.61971945,0
+JOE.US,D,20170818,000000,18.7584,18.8565,18.6104,18.7584,516198.59564781,0
+JOE.US,D,20170821,000000,18.7087,18.8814,18.5627,18.7584,232825.4464638,0
+JOE.US,D,20170822,000000,18.807,18.9062,18.7087,18.7087,265781.87979845,0
+JOE.US,D,20170823,000000,18.6104,18.8565,18.5132,18.6601,411275.49760177,0
+JOE.US,D,20170824,000000,18.6601,18.807,18.5856,18.6104,371338.56169947,0
+JOE.US,D,20170825,000000,18.6104,18.7087,18.5627,18.6601,321537.25903738,0
+JOE.US,D,20170828,000000,18.6601,18.7087,18.39,18.6104,459323.11267796,0
+JOE.US,D,20170829,000000,18.6601,18.6601,18.3155,18.5627,1259253.4518697,0
+JOE.US,D,20170830,000000,18.6104,18.807,18.4645,18.7584,272048.21550891,0
+JOE.US,D,20170831,000000,18.7584,19.0045,18.5132,18.5132,273931.8431859,0
+JOE.US,D,20170901,000000,18.5132,18.7087,18.267,18.3652,537212.62805282,0
+JOE.US,D,20170905,000000,18.4148,18.4645,18.0961,18.1686,382342.17065318,0
+JOE.US,D,20170906,000000,18.1686,18.267,18.0713,18.12,270717.58868468,0
+JOE.US,D,20170907,000000,18.0713,18.267,17.9234,18.2173,296783.16804163,0
+JOE.US,D,20170908,000000,18.2173,18.3155,17.8251,18.0217,428919.14593876,0
+JOE.US,D,20170911,000000,18.0217,18.267,17.9731,18.2173,271211.15957331,0
+JOE.US,D,20170912,000000,18.2173,18.267,17.6772,17.7755,404586.10112964,0
+JOE.US,D,20170913,000000,17.7755,17.9234,17.6295,17.7259,432254.27494332,0
+JOE.US,D,20170914,000000,17.6772,18.12,17.6295,18.0217,230055.40576235,0
+JOE.US,D,20170915,000000,17.9731,17.9731,17.6295,17.7259,962623.39153225,0
+JOE.US,D,20170918,000000,17.6772,17.7755,17.5799,17.6772,376318.59123692,0
+JOE.US,D,20170919,000000,17.7259,17.8499,17.4816,17.7259,378826.73718115,0
+JOE.US,D,20170920,000000,17.7259,17.8748,17.6772,17.8251,199907.29005522,0
+JOE.US,D,20170921,000000,17.9234,17.9731,17.7019,17.8251,183747.37624669,0
+JOE.US,D,20170922,000000,17.8748,18.7584,17.8748,18.267,599438.82237035,0
+JOE.US,D,20170925,000000,18.3652,18.3652,18.0713,18.12,128174.31605029,0
+JOE.US,D,20170926,000000,18.1686,18.5627,18.0217,18.4645,290279.11247461,0
+JOE.US,D,20170927,000000,18.4645,18.7584,18.3652,18.6601,382022.86050687,0
+JOE.US,D,20170928,000000,18.6601,18.9548,18.6601,18.9062,209256.93288828,0
+JOE.US,D,20170929,000000,18.9548,19.0045,18.4645,18.5132,263253.58810366,0
+JOE.US,D,20171002,000000,18.6104,18.7584,18.4645,18.6601,266887.88150398,0
+JOE.US,D,20171003,000000,18.6601,18.9548,18.6601,18.7584,276236.51704951,0
+JOE.US,D,20171004,000000,18.7087,18.9062,18.6601,18.7584,268576.09540057,0
+JOE.US,D,20171005,000000,18.7584,19.1017,18.7584,18.9548,255947.73166451,0
+JOE.US,D,20171006,000000,18.9548,19.0521,18.807,18.9062,94984.192009196,0
+JOE.US,D,20171009,000000,18.6104,18.7087,18.5627,18.6601,154393.00311146,0
+JOE.US,D,20171010,000000,18.7087,18.9062,18.7087,18.8565,146953.17743111,0
+JOE.US,D,20171011,000000,18.9548,19.1017,18.8565,18.9548,101948.57797642,0
+JOE.US,D,20171012,000000,18.9548,18.9548,18.7584,18.7584,95076.862461754,0
+JOE.US,D,20171013,000000,18.8565,18.9062,18.7087,18.7584,72823.866397541,0
+JOE.US,D,20171016,000000,18.807,18.9062,18.4645,18.5627,262510.20990814,0
+JOE.US,D,20171017,000000,18.6104,18.7584,18.1686,18.3155,454073.13008306,0
+JOE.US,D,20171018,000000,18.3155,18.4645,18.0217,18.0713,397833.24554326,0
+JOE.US,D,20171019,000000,18.0713,18.2173,17.7755,17.8251,251543.87059296,0
+JOE.US,D,20171020,000000,17.9234,17.9234,17.6772,17.8251,385648.08831943,0
+JOE.US,D,20171023,000000,17.7755,17.9234,17.433,17.433,499877.51583482,0
+JOE.US,D,20171024,000000,17.4816,17.6295,17.4816,17.5303,487531.19260654,0
+JOE.US,D,20171025,000000,17.4816,17.7259,17.4816,17.5799,314182.04550936,0
+JOE.US,D,20171026,000000,17.6295,17.7259,17.5799,17.6772,233080.29020834,0
+JOE.US,D,20171027,000000,17.6772,17.7755,17.6295,17.7755,201743.57521841,0
+JOE.US,D,20171030,000000,17.7259,17.7755,17.6047,17.6772,185055.84274531,0
+JOE.US,D,20171031,000000,17.7259,17.7259,17.4816,17.4816,334356.00011619,0
+JOE.US,D,20171101,000000,17.5799,17.5799,17.1123,17.3347,756152.61594586,0
+JOE.US,D,20171102,000000,17.2364,17.5799,17.2364,17.4816,371193.51229545,0
+JOE.US,D,20171103,000000,17.6772,17.9731,17.3813,17.6295,321194.78127792,0
+JOE.US,D,20171106,000000,17.5799,17.7259,17.4816,17.5303,226117.91881616,0
+JOE.US,D,20171107,000000,17.5303,17.7636,17.5303,17.6295,611357.04839931,0
+JOE.US,D,20171108,000000,17.6295,17.6772,17.4081,17.5303,549028.11075394,0
+JOE.US,D,20171109,000000,17.5303,17.8251,17.4816,17.7755,281562.04620901,0
+JOE.US,D,20171110,000000,17.7755,18.2173,17.7755,18.12,185160.6006482,0
+JOE.US,D,20171113,000000,18.0217,18.2173,17.9234,18.1686,145716.22834697,0
+JOE.US,D,20171114,000000,18.2173,18.5132,18.1686,18.267,219396.28914314,0
+JOE.US,D,20171115,000000,18.1686,18.1686,17.9731,18.0217,297080.31786234,0
+JOE.US,D,20171116,000000,18.0713,18.39,18.0713,18.3652,271961.58878152,0
+JOE.US,D,20171117,000000,18.267,18.38,18.2173,18.267,185355.00714105,0
+JOE.US,D,20171120,000000,18.3652,18.5856,18.267,18.5132,263234.44964064,0
+JOE.US,D,20171121,000000,18.6104,18.807,18.5627,18.7584,289145.91400583,0
+JOE.US,D,20171122,000000,18.7584,18.8565,18.5856,18.6104,352482.139179,0
+JOE.US,D,20171124,000000,18.807,18.807,18.5132,18.6601,366011.01796492,0
+JOE.US,D,20171127,000000,18.6601,18.7584,18.6104,18.7087,434323.24352542,0
+JOE.US,D,20171128,000000,18.7584,18.7584,18.3155,18.4148,288943.44921275,0
+JOE.US,D,20171129,000000,18.4148,18.6104,18.3652,18.5627,390872.88872613,0
+JOE.US,D,20171130,000000,18.6601,18.807,18.4645,18.4645,374653.54495345,0
+JOE.US,D,20171201,000000,18.4645,18.4645,17.8748,18.2173,445576.65978604,0
+JOE.US,D,20171204,000000,18.3652,18.6601,18.1448,18.2173,446491.27686128,0
+JOE.US,D,20171205,000000,18.2173,18.2173,18.12,18.1686,289426.94722609,0
+JOE.US,D,20171206,000000,18.267,18.3652,18.12,18.2173,307937.87012451,0
+JOE.US,D,20171207,000000,18.2173,18.267,18.0465,18.1686,280150.83638256,0
+JOE.US,D,20171208,000000,18.2173,18.267,18.1448,18.1686,222763.65134859,0
+JOE.US,D,20171211,000000,18.267,18.5627,18.1686,18.267,280705.85181037,0
+JOE.US,D,20171212,000000,18.3155,18.5627,18.3155,18.4645,586047.94197574,0
+JOE.US,D,20171213,000000,18.6104,18.7584,18.5132,18.5132,325981.41161004,0
+JOE.US,D,20171214,000000,18.5132,18.5627,17.9731,18.0217,391276.81102479,0
+JOE.US,D,20171215,000000,18.12,18.3155,18.12,18.1686,865557.13620308,0
+JOE.US,D,20171218,000000,18.2173,18.5132,18.2173,18.267,367357.76138959,0
+JOE.US,D,20171219,000000,18.267,18.3652,18.1686,18.2173,337719.33317152,0
+JOE.US,D,20171220,000000,18.2173,18.3155,17.9731,17.9731,139936.41251244,0
+JOE.US,D,20171221,000000,17.9731,18.12,17.9731,18.0217,122773.24032621,0
+JOE.US,D,20171222,000000,18.12,18.12,17.9234,17.9234,163785.95930822,0
+JOE.US,D,20171226,000000,17.9234,18.0217,17.8748,17.9731,154318.46383441,0
+JOE.US,D,20171227,000000,17.9234,18.0465,17.9234,17.9731,201299.36141864,0
+JOE.US,D,20171228,000000,18.0217,18.0614,17.8996,17.9731,125208.86156844,0
+JOE.US,D,20171229,000000,17.9731,18.0465,17.7259,17.7259,244191.67892753,0
+JOE.US,D,20180102,000000,17.6772,17.8748,17.6524,17.8251,186519.43152319,0
+JOE.US,D,20180103,000000,17.7755,17.9731,17.6295,17.9234,242781.47638861,0
+JOE.US,D,20180104,000000,17.9731,18.0713,17.7755,17.7755,188214.69643249,0
+JOE.US,D,20180105,000000,17.7755,18.0217,17.7259,17.9234,175815.99425277,0
+JOE.US,D,20180108,000000,17.9234,18.2173,17.8748,18.2173,380658.99319422,0
+JOE.US,D,20180109,000000,18.1686,18.3155,17.9731,18.0217,174851.01280113,0
+JOE.US,D,20180110,000000,18.0217,18.12,17.6295,17.6295,499536.0453629,0
+JOE.US,D,20180111,000000,17.6295,17.7755,17.5799,17.6772,376647.97425852,0
+JOE.US,D,20180112,000000,17.6772,17.7259,17.5799,17.6295,367616.63428423,0
+JOE.US,D,20180116,000000,17.7259,17.9731,17.5799,17.6295,393351.82333206,0
+JOE.US,D,20180117,000000,17.6295,17.8748,17.6295,17.7755,168404.3726232,0
+JOE.US,D,20180118,000000,17.7755,17.8251,17.5303,17.6295,305256.4707255,0
+JOE.US,D,20180119,000000,17.5799,17.9978,17.566,17.9432,292408.51830838,0
+JOE.US,D,20180122,000000,17.8748,18.0217,17.7755,17.9234,132881.37066772,0
+JOE.US,D,20180123,000000,17.8748,17.9731,17.7755,17.8251,147836.568593,0
+JOE.US,D,20180124,000000,17.8251,17.9234,17.6295,17.7259,237087.27999394,0
+JOE.US,D,20180125,000000,17.7755,17.8251,17.5799,17.6295,163067.7633009,0
+JOE.US,D,20180126,000000,17.6772,18.12,17.6295,18.0217,264291.09425729,0
+JOE.US,D,20180129,000000,18.0217,18.3652,17.8499,18.267,276005.84820565,0
+JOE.US,D,20180130,000000,18.2173,18.3155,18.0465,18.267,189062.8325309,0
+JOE.US,D,20180131,000000,18.3652,18.5627,18.12,18.4645,347089.12175514,0
+JOE.US,D,20180201,000000,18.4645,18.5627,18.2173,18.2173,414828.20071234,0
+JOE.US,D,20180202,000000,18.1686,18.1686,17.7259,17.8748,221421.94436156,0
+JOE.US,D,20180205,000000,17.7755,17.8748,17.433,17.433,443555.03371773,0
+JOE.US,D,20180206,000000,17.3347,17.6772,17.0736,17.3833,475980.62652523,0
+JOE.US,D,20180207,000000,17.3833,17.7259,17.3347,17.5799,359194.70326428,0
+JOE.US,D,20180208,000000,17.6295,17.7755,17.433,17.4816,345304.20825587,0
+JOE.US,D,20180209,000000,17.4816,17.8748,17.3347,17.6772,585075.9095114,0
+JOE.US,D,20180212,000000,17.6772,17.7755,17.4081,17.7755,239237.83886579,0
+JOE.US,D,20180213,000000,17.7755,17.9234,17.6295,17.8251,124639.74411523,0
+JOE.US,D,20180214,000000,17.7259,18.267,17.6295,18.2173,261648.97907188,0
+JOE.US,D,20180215,000000,18.267,18.267,17.8251,17.8748,586302.78572027,0
+JOE.US,D,20180216,000000,17.8748,18.7087,17.8748,18.4645,269975.2177767,0
+JOE.US,D,20180220,000000,18.4645,18.4645,17.8748,18.0217,232615.93065803,0
+JOE.US,D,20180221,000000,18.0217,18.267,17.7259,17.7259,230529.83818794,0
+JOE.US,D,20180222,000000,17.7755,18.2173,17.7755,17.8251,232574.63186939,0
+JOE.US,D,20180223,000000,17.8748,18.0713,17.839,17.9731,122262.54554961,0
+JOE.US,D,20180226,000000,17.9731,18.0713,17.8003,17.8748,264633.57201676,0
+JOE.US,D,20180227,000000,17.9234,18.0465,17.6295,17.6772,233587.96312235,0
+JOE.US,D,20180228,000000,17.6772,17.7259,17.2364,17.2861,467467.03234025,0
+JOE.US,D,20180301,000000,17.2364,17.4567,16.8929,17.0389,559244.02086092,0
+JOE.US,D,20180302,000000,17.2861,18.12,17.0389,18.0713,556712.70730355,0
+JOE.US,D,20180305,000000,17.9731,18.3652,17.9055,18.267,318198.10088271,0
+JOE.US,D,20180306,000000,18.3155,18.807,18.2173,18.7584,645797.2162624,0
+JOE.US,D,20180307,000000,18.6104,18.7584,18.6104,18.6601,395395.60972597,0
+JOE.US,D,20180308,000000,18.7087,18.807,18.6104,18.6601,272008.93129532,0
+JOE.US,D,20180309,000000,18.8565,18.9548,18.6233,18.9548,447563.03079087,0
+JOE.US,D,20180312,000000,18.9548,19.4453,18.9548,19.3966,304294.51113646,0
+JOE.US,D,20180313,000000,19.4453,19.5445,18.9548,19.2001,243930.79145783,0
+JOE.US,D,20180314,000000,19.348,19.5932,19.2001,19.2487,287343.8766186,0
+JOE.US,D,20180315,000000,19.2487,19.348,19.0521,19.2001,312409.21946042,0
+JOE.US,D,20180316,000000,19.1504,19.348,19.1017,19.2487,435655.88492471,0
+JOE.US,D,20180319,000000,19.2487,19.2487,18.9548,19.1017,271942.45031849,0
+JOE.US,D,20180320,000000,19.2487,19.4066,19.0521,19.1504,370063.33568927,0
+JOE.US,D,20180321,000000,19.0521,19.6418,18.9896,19.3966,591060.20471409,0
+JOE.US,D,20180322,000000,19.2983,19.5445,19.2487,19.2487,377968.52820746,0
+JOE.US,D,20180323,000000,19.2983,19.2983,18.7087,18.7584,191862.08457066,0
+JOE.US,D,20180326,000000,18.9062,19.2001,18.807,18.9548,286914.77213174,0
+JOE.US,D,20180327,000000,18.9548,19.1017,18.807,19.0045,317762.9526707,0
+JOE.US,D,20180328,000000,19.0045,19.1504,18.9062,18.9548,202008.49183821,0
+JOE.US,D,20180329,000000,19.0045,19.0521,18.5132,18.5132,220456.96290993,0
+JOE.US,D,20180402,000000,18.4645,18.5627,17.9731,18.1686,321646.04609039,0
+JOE.US,D,20180403,000000,18.1686,18.2173,17.5799,17.8251,354463.47374619,0
+JOE.US,D,20180404,000000,17.6295,18.6104,17.6295,18.4645,388147.16867591,0
+JOE.US,D,20180405,000000,18.5132,18.6601,18.4645,18.5627,285670.77203491,0
+JOE.US,D,20180406,000000,18.4645,18.7087,18.267,18.267,389849.48459789,0
+JOE.US,D,20180409,000000,18.267,18.3652,18.0713,18.0713,240982.46086395,0
+JOE.US,D,20180410,000000,18.267,18.4148,17.8499,17.9234,470447.59613501,0
+JOE.US,D,20180411,000000,17.8251,18.0713,17.7259,17.7755,305227.25938721,0
+JOE.US,D,20180412,000000,17.8748,17.8748,17.6295,17.7259,237605.02578324,0
+JOE.US,D,20180413,000000,17.7259,17.8251,17.6772,17.7259,197052.63720143,0
+JOE.US,D,20180416,000000,17.7259,17.8748,17.6295,17.7259,293790.51679653,0
+JOE.US,D,20180417,000000,17.8251,17.9234,17.7019,17.8251,266026.65066771,0
+JOE.US,D,20180418,000000,17.8748,17.8996,17.5064,17.6772,267971.72288389,0
+JOE.US,D,20180419,000000,17.6772,17.7259,17.5303,17.6772,195436.94800683,0
+JOE.US,D,20180420,000000,17.5799,17.7259,17.5303,17.6295,194603.92122134,0
+JOE.US,D,20180423,000000,17.5799,17.7755,17.5799,17.6772,281141.00002238,0
+JOE.US,D,20180424,000000,17.2364,17.2861,16.6467,17.0389,2125955.8739919,0
+JOE.US,D,20180425,000000,16.9892,17.2364,16.6467,16.6467,712533.03684191,0
+JOE.US,D,20180426,000000,16.6467,16.7211,16.4491,16.4978,597162.35255752,0
+JOE.US,D,20180427,000000,16.5474,16.6963,16.4491,16.6963,273926.80674826,0
+JOE.US,D,20180430,000000,16.6963,17.0874,16.6963,16.9415,542826.24144526,0
+JOE.US,D,20180501,000000,17.1371,17.2861,16.9892,17.1371,524125.94849161,0
+JOE.US,D,20180502,000000,17.0874,17.3833,17.0874,17.2861,392240.78518889,0
+JOE.US,D,20180503,000000,17.1868,17.2861,17.0626,17.1371,357563.90475676,0
+JOE.US,D,20180504,000000,17.1371,17.6295,17.0389,17.2364,401665.97458655,0
+JOE.US,D,20180507,000000,17.3833,17.8748,17.3833,17.7755,356428.69171292,0
+JOE.US,D,20180508,000000,17.7259,17.8748,17.5799,17.7259,478195.65179886,0
+JOE.US,D,20180509,000000,17.6772,17.7755,17.5799,17.6295,253296.55089134,0
+JOE.US,D,20180510,000000,17.6295,17.7259,17.433,17.5303,334107.20009683,0
+JOE.US,D,20180511,000000,17.4816,17.8201,17.433,17.6295,262350.05119123,0
+JOE.US,D,20180514,000000,17.6772,17.7259,17.5303,17.6295,245867.8053738,0
+JOE.US,D,20180515,000000,17.5799,17.7755,17.5303,17.7259,404400.76022452,0
+JOE.US,D,20180516,000000,17.7755,17.8003,17.5799,17.7259,249230.1311416,0
+JOE.US,D,20180517,000000,17.7755,17.7755,17.555,17.5799,299635.80632037,0
+JOE.US,D,20180518,000000,17.5303,17.7259,17.5303,17.6295,374649.51580335,0
+JOE.US,D,20180521,000000,17.6295,17.7259,17.5799,17.6772,261570.41064471,0
+JOE.US,D,20180522,000000,17.6772,17.7755,17.5799,17.7259,451295.03108137,0
+JOE.US,D,20180523,000000,17.7755,17.7755,17.6295,17.7259,231312.50059704,0
+JOE.US,D,20180524,000000,17.7259,17.7259,17.4816,17.5799,215672.34715286,0
+JOE.US,D,20180525,000000,17.6772,17.7506,17.6295,17.7259,180091.9298083,0
+JOE.US,D,20180529,000000,17.5799,17.7755,17.5799,17.6772,321601.72543915,0
+JOE.US,D,20180530,000000,17.7755,17.9731,17.3833,17.4816,943298.58031135,0
+JOE.US,D,20180531,000000,17.4816,17.6295,17.3833,17.4816,656216.59844999,0
+JOE.US,D,20180601,000000,17.5303,17.6295,17.3833,17.433,326029.76141138,0
+JOE.US,D,20180604,000000,17.4816,17.6047,17.3585,17.4816,329147.31630992,0
+JOE.US,D,20180605,000000,17.4816,17.6524,17.433,17.5799,502643.52738616,0
+JOE.US,D,20180606,000000,17.5303,17.6295,17.434,17.5799,563709.32647166,0
+JOE.US,D,20180607,000000,17.5799,17.6295,17.3585,17.5303,400907.4870781,0
+JOE.US,D,20180608,000000,17.5799,17.6295,17.433,17.5799,354796.88591789,0
+JOE.US,D,20180611,000000,17.5799,17.6166,17.4816,17.4816,367558.21160761,0
+JOE.US,D,20180612,000000,17.4816,17.6295,17.3833,17.5799,459735.09327682,0
+JOE.US,D,20180613,000000,17.5799,17.7755,17.5799,17.6295,408175.06659121,0
+JOE.US,D,20180614,000000,17.7755,17.7755,17.6295,17.6772,236255.26049597,0
+JOE.US,D,20180615,000000,17.6295,17.7259,17.555,17.6295,367556.19703256,0
+JOE.US,D,20180618,000000,17.6295,17.7259,17.5799,17.6295,272525.66979709,0
+JOE.US,D,20180619,000000,17.6295,17.7755,17.5799,17.6772,346296.38647077,0
+JOE.US,D,20180620,000000,17.6772,17.9731,17.6504,17.7755,340627.37226429,0
+JOE.US,D,20180621,000000,17.7755,17.7755,17.6047,17.7259,192022.24328758,0
+JOE.US,D,20180622,000000,17.7259,17.7755,17.6295,17.6772,871309.75527436,0
+JOE.US,D,20180625,000000,17.7259,17.7259,17.5799,17.5799,293604.16860388,0
+JOE.US,D,20180626,000000,17.6295,17.8251,17.5303,17.7755,301247.46636485,0
+JOE.US,D,20180627,000000,17.8251,17.8251,17.5799,17.6295,257242.09613774,0
+JOE.US,D,20180628,000000,17.5799,17.7506,17.5303,17.5799,287610.80781346,0
+JOE.US,D,20180629,000000,17.6295,17.7259,17.5799,17.6295,292584.79362575,0
+JOE.US,D,20180702,000000,17.5799,17.7506,17.5303,17.6772,146540.18954471,0
+JOE.US,D,20180703,000000,17.7259,17.9731,17.5799,17.9234,140582.08381776,0
+JOE.US,D,20180705,000000,17.9234,17.9731,17.8003,17.9731,232269.42374847,0
+JOE.US,D,20180706,000000,17.9731,18.12,17.9731,18.0713,138624.92415125,0
+JOE.US,D,20180709,000000,18.12,18.12,17.8748,17.8748,175835.1327158,0
+JOE.US,D,20180710,000000,17.9234,17.9234,17.6772,17.7259,269433.29708674,0
+JOE.US,D,20180711,000000,17.7259,17.8251,17.6295,17.7259,112716.48164864,0
+JOE.US,D,20180712,000000,17.7755,17.7755,17.6295,17.6772,95212.846278007,0
+JOE.US,D,20180713,000000,17.6295,17.7259,17.6295,17.6295,125103.09637802,0
+JOE.US,D,20180716,000000,17.6295,17.7259,17.6295,17.6772,189984.50061883,0
+JOE.US,D,20180717,000000,17.6772,17.7259,17.5303,17.6772,346826.21971039,0
+JOE.US,D,20180718,000000,17.6295,17.7259,17.555,17.7259,261215.84543493,0
+JOE.US,D,20180719,000000,17.7259,17.8748,17.7259,17.7755,136156.06242059,0
+JOE.US,D,20180720,000000,17.8251,17.8251,17.6295,17.7259,142892.80140655,0
+JOE.US,D,20180723,000000,17.6772,17.7755,17.6295,17.6295,102293.07031093,0
+JOE.US,D,20180724,000000,17.6295,17.7019,17.4816,17.6295,286587.40368521,0
+JOE.US,D,20180725,000000,17.5799,17.7259,17.2115,17.2364,322982.71663977,0
+JOE.US,D,20180726,000000,17.1868,17.3585,17.0389,17.1371,197308.48823349,0
+JOE.US,D,20180727,000000,17.1868,17.2364,16.8442,16.8442,213819.94538922,0
+JOE.US,D,20180730,000000,16.8442,17.2115,16.8442,17.0874,184659.97874687,0
+JOE.US,D,20180731,000000,17.1371,17.3833,17.0874,17.3347,222106.89988046,0
+JOE.US,D,20180801,000000,17.3347,17.3347,17.1371,17.2861,255694.90249503,0
+JOE.US,D,20180802,000000,17.3833,18.0961,17.1868,17.5799,615224.02521854,0
+JOE.US,D,20180803,000000,17.4816,17.7755,17.4816,17.7259,182731.02313112,0
+JOE.US,D,20180806,000000,17.8251,17.9731,17.6295,17.6772,208391.67290191,0
+JOE.US,D,20180807,000000,17.7259,17.8251,17.5303,17.6772,208941.65189209,0
+JOE.US,D,20180808,000000,17.7259,17.8003,17.5819,17.7259,153762.44111905,0
+JOE.US,D,20180809,000000,17.6772,17.8251,17.6772,17.7755,115683.95070553,0
+JOE.US,D,20180810,000000,17.6772,17.8748,17.6772,17.7259,134569.58456431,0
+JOE.US,D,20180813,000000,17.7259,17.7755,17.4816,17.5303,220504.30542373,0
+JOE.US,D,20180814,000000,17.5303,17.6047,17.3833,17.433,241266.51594679,0
+JOE.US,D,20180815,000000,17.4816,17.4816,17.0389,17.1371,258711.7286408,0
+JOE.US,D,20180816,000000,17.0874,17.3833,17.0874,17.2364,213304.21417499,0
+JOE.US,D,20180817,000000,17.1868,17.5303,17.1868,17.433,424448.80389038,0
+JOE.US,D,20180820,000000,17.433,17.5064,17.2364,17.433,270119.25989317,0
+JOE.US,D,20180821,000000,17.3347,17.7755,17.3347,17.6772,258687.55374013,0
+JOE.US,D,20180822,000000,17.7755,17.7755,17.6295,17.7259,142512.04672103,0
+JOE.US,D,20180823,000000,17.7259,17.8251,17.433,17.4816,125403.26806131,0
+JOE.US,D,20180824,000000,17.4816,17.5799,17.433,17.433,134198.90275408,0
+JOE.US,D,20180827,000000,17.3833,17.5402,17.1371,17.1868,219123.31422311,0
+JOE.US,D,20180828,000000,17.1868,17.3347,17.0874,17.3347,169954.58812849,0
+JOE.US,D,20180829,000000,17.3833,17.3833,17.2115,17.2364,170885.32180416,0
+JOE.US,D,20180830,000000,17.2364,17.2364,17.0389,17.0874,146582.49562089,0
+JOE.US,D,20180831,000000,17.0874,17.1232,16.7947,16.8929,329802.05320299,0
+JOE.US,D,20180904,000000,16.8929,16.9196,16.6963,16.6963,169562.75328017,0
+JOE.US,D,20180905,000000,16.6963,16.6963,16.597,16.597,110633.41104113,0
+JOE.US,D,20180906,000000,16.6467,16.6963,16.3042,16.3518,239525.92309875,0
+JOE.US,D,20180907,000000,16.3042,16.6467,16.2059,16.5474,200476.40750843,0
+JOE.US,D,20180910,000000,16.5474,16.5474,15.909,16.0083,240621.85192899,0
+JOE.US,D,20180911,000000,16.057,16.1562,16.0083,16.057,236476.86375209,0
+JOE.US,D,20180912,000000,16.0083,16.1562,15.9587,16.0083,111928.7828019,0
+JOE.US,D,20180913,000000,16.1066,16.4005,16.0083,16.3518,232695.50637272,0
+JOE.US,D,20180914,000000,16.3042,16.4491,16.3042,16.4005,124865.37652146,0
+JOE.US,D,20180917,000000,16.3518,16.5474,16.3042,16.4978,204784.57626484,0
+JOE.US,D,20180918,000000,16.4978,16.6963,16.4978,16.5474,191914.46352211,0
+JOE.US,D,20180919,000000,16.597,16.7211,16.5226,16.597,216093.39333948,0
+JOE.US,D,20180920,000000,16.597,16.8929,16.5474,16.8442,189360.98963913,0
+JOE.US,D,20180921,000000,16.8442,16.9415,16.746,16.8442,614626.70371455,0
+JOE.US,D,20180924,000000,16.7947,16.8442,16.4978,16.6963,160006.6165039,0
+JOE.US,D,20180925,000000,16.746,16.7947,16.4005,16.4491,139543.5703766,0
+JOE.US,D,20180926,000000,16.4978,16.6467,16.3518,16.3518,186777.29713031,0
+JOE.US,D,20180927,000000,16.3518,16.597,16.3042,16.5474,488601.93924859,0
+JOE.US,D,20180928,000000,16.5474,16.6467,16.4005,16.4978,145407.99836347,0
+JOE.US,D,20181001,000000,16.5078,16.5078,16.1959,16.3439,178983.91352771,0
+JOE.US,D,20181002,000000,16.3141,16.3558,16.1463,16.2347,119124.84490051,0
+JOE.US,D,20181003,000000,16.3141,16.4401,16.2149,16.3339,164356.08404895,0
+JOE.US,D,20181004,000000,16.2843,16.3518,16.1861,16.2347,184312.46454978,0
+JOE.US,D,20181005,000000,16.2546,16.2943,16.0083,16.0173,253847.53716904,0
+JOE.US,D,20181008,000000,16.047,16.1066,15.6648,15.7234,195500.40712109,0
+JOE.US,D,20181009,000000,15.7135,15.8406,15.6063,15.7045,240183.6818544,0
+JOE.US,D,20181010,000000,15.5774,15.6161,14.8388,15.0373,587421.88216366,0
+JOE.US,D,20181011,000000,15.0176,15.241,14.7316,14.7316,333955.09968013,0
+JOE.US,D,20181012,000000,14.9282,15.0176,14.6145,14.9977,599681.57866455,0
+JOE.US,D,20181015,000000,15.0076,15.1149,14.8091,15.0076,365509.38877607,0
+JOE.US,D,20181016,000000,15.0663,15.3839,14.8885,15.3292,279778.13999727,0
+JOE.US,D,20181017,000000,15.2608,15.2608,15.0076,15.105,123433.01365693,0
+JOE.US,D,20181018,000000,15.0473,15.0751,14.6245,14.6442,192910.6708871,0
+JOE.US,D,20181019,000000,14.6343,14.9778,14.6115,14.9481,234735.26361652,0
+JOE.US,D,20181022,000000,15.0176,15.095,14.7892,14.8091,157170.09482561,0
+JOE.US,D,20181023,000000,14.6731,15.0176,14.5152,14.9084,288991.79901408,0
+JOE.US,D,20181024,000000,14.8587,15.0076,14.5549,14.5649,168069.95316397,0
+JOE.US,D,20181025,000000,14.7316,14.9778,14.6532,14.8785,160920.22629163,0
+JOE.US,D,20181026,000000,14.7118,15.0473,14.6145,14.8885,427865.52318469,0
+JOE.US,D,20181029,000000,15.0373,15.1933,14.9084,14.958,200922.63588324,0
+JOE.US,D,20181030,000000,14.9183,15.1347,14.7396,14.9183,224218.17453873,0
+JOE.US,D,20181031,000000,15.0373,15.1546,14.8388,14.9183,216577.89864035,0
+JOE.US,D,20181101,000000,14.8289,15.9687,14.2899,15.7135,907739.31600487,0
+JOE.US,D,20181102,000000,15.783,15.8306,15.3689,15.4881,149762.50234615,0
+JOE.US,D,20181105,000000,15.5278,15.6648,15.1347,15.1933,221894.3622121,0
+JOE.US,D,20181106,000000,15.2032,15.4385,15.1179,15.3988,201156.32658969,0
+JOE.US,D,20181107,000000,15.4584,15.5477,15.1247,15.3105,250488.23326382,0
+JOE.US,D,20181108,000000,15.2608,15.3105,15.094,15.2132,193467.70088998,0
+JOE.US,D,20181109,000000,15.1149,15.222,14.8687,14.9679,239245.89716601,0
+JOE.US,D,20181112,000000,14.9679,15.232,14.958,14.9878,111438.23377585,0
+JOE.US,D,20181113,000000,14.9679,15.1446,14.8488,14.8488,252178.46173548,0
+JOE.US,D,20181114,000000,14.9679,15.0176,14.5848,14.7495,173971.65078935,0
+JOE.US,D,20181115,000000,14.6632,14.7118,14.3137,14.6046,249613.90768969,0
+JOE.US,D,20181116,000000,14.5748,14.8191,14.4665,14.7495,265851.38263787,0
+JOE.US,D,20181119,000000,14.6046,14.7794,14.2998,14.3186,285657.67729705,0
+JOE.US,D,20181120,000000,14.1419,14.2303,14.0248,14.1708,192155.20524125,0
+JOE.US,D,20181121,000000,14.2501,14.4567,14.1806,14.3386,139958.57283805,0
+JOE.US,D,20181123,000000,14.28,14.398,14.2403,14.3386,62860.785460045,0
+JOE.US,D,20181126,000000,14.418,14.5052,14.2501,14.418,255048.22390218,0
+JOE.US,D,20181127,000000,14.5052,14.7217,14.4765,14.6442,243436.21328167,0
+JOE.US,D,20181128,000000,14.6343,15.1149,14.4964,15.105,472699.89104717,0
+JOE.US,D,20181129,000000,15.085,15.1446,14.8885,14.9977,149581.19059115,0
+JOE.US,D,20181130,000000,14.9183,15.0176,14.5848,14.7316,557145.8409405,0
+JOE.US,D,20181203,000000,14.8388,14.8388,14.5946,14.7991,242868.103116,0
+JOE.US,D,20181204,000000,14.7694,14.8984,14.6245,14.7316,463098.42633216,0
+JOE.US,D,20181206,000000,14.6046,14.7217,14.4617,14.6245,432910.01912392,0
+JOE.US,D,20181207,000000,14.6245,14.7019,13.6753,13.7598,292627.09970192,0
+JOE.US,D,20181210,000000,13.7985,14.5252,13.6108,14.3087,657137.25925039,0
+JOE.US,D,20181211,000000,14.408,14.5748,13.9166,14.1806,333546.14094384,0
+JOE.US,D,20181212,000000,14.3386,14.5848,14.26,14.26,218221.79188572,0
+JOE.US,D,20181213,000000,14.28,14.3386,13.9901,14.0248,126107.36204324,0
+JOE.US,D,20181214,000000,13.9265,14.1518,13.8869,13.9066,137581.37427244,0
+JOE.US,D,20181217,000000,13.8967,13.9066,13.455,13.4847,257851.50509206,0
+JOE.US,D,20181218,000000,13.591,13.8182,13.3964,13.582,181487.0230343,0
+JOE.US,D,20181219,000000,13.6605,13.7419,13.2684,13.3081,144724.05013209,0
+JOE.US,D,20181220,000000,13.318,13.4649,12.9745,13.0042,246642.40948268,0
+JOE.US,D,20181221,000000,13.0222,13.3666,12.9844,13.0132,669912.68696552,0
+JOE.US,D,20181224,000000,12.9545,13.0222,12.8216,12.8365,138484.91118487,0
+JOE.US,D,20181226,000000,12.8563,12.906,12.5704,12.8166,372279.36825043,0
+JOE.US,D,20181227,000000,12.7779,12.7779,12.4046,12.758,266286.53084988,0
+JOE.US,D,20181228,000000,12.7967,13.1492,12.6686,12.8762,256686.07342239,0
+JOE.US,D,20181231,000000,12.8861,13.1591,12.6588,12.9348,328723.24826072,0
+JOE.US,D,20190102,000000,12.768,12.9942,12.7183,12.8563,228584.76597175,0
+JOE.US,D,20190103,000000,12.8067,12.9844,12.5357,12.768,160720.78336112,0
+JOE.US,D,20190104,000000,12.8861,13.2781,12.7779,13.2286,175830.09627815,0
+JOE.US,D,20190107,000000,13.2584,13.8579,13.1352,13.72,271519.38955681,0
+JOE.US,D,20190108,000000,13.8869,14.1131,13.7101,14.0248,411106.2732971,0
+JOE.US,D,20190109,000000,14.0834,14.0834,13.8085,13.8282,115657.76122982,0
+JOE.US,D,20190110,000000,13.7985,14.0546,13.6307,13.8382,264463.34042455,0
+JOE.US,D,20190111,000000,13.8085,14.1419,13.5136,14.0934,360162.7065785,0
+JOE.US,D,20190114,000000,13.9652,14.2104,13.9602,14.0744,189171.6195839,0
+JOE.US,D,20190115,000000,14.0347,14.3286,13.9354,14.3286,211658.30635456,0
+JOE.US,D,20190116,000000,14.3286,14.5252,14.1806,14.398,176040.61937147,0
+JOE.US,D,20190117,000000,14.4268,14.5748,14.2501,14.5748,236525.21355342,0
+JOE.US,D,20190118,000000,14.6046,14.9977,14.542,14.9084,250881.07539967,0
+JOE.US,D,20190122,000000,14.8785,14.9381,14.6939,14.7991,273168.31923983,0
+JOE.US,D,20190123,000000,14.8289,14.8885,14.4665,14.5946,119411.92184593,0
+JOE.US,D,20190124,000000,14.5649,14.7495,14.4865,14.6632,94777.698065997,0
+JOE.US,D,20190125,000000,14.7217,14.9183,14.7217,14.8587,161651.5170368,0
+JOE.US,D,20190128,000000,14.7495,15.0473,14.6532,14.9878,274357.92581015,0
+JOE.US,D,20190129,000000,14.9282,15.1833,14.9282,15.085,167407.15797067,0
+JOE.US,D,20190130,000000,15.1635,15.223,15.0176,15.0573,108025.54363165,0
+JOE.US,D,20190131,000000,15.0751,15.3005,14.9481,15.2807,261358.88026387,0
+JOE.US,D,20190201,000000,15.3292,15.5964,15.1734,15.241,116502.87546564,0
+JOE.US,D,20190204,000000,15.3105,15.5774,15.1446,15.5576,218497.78866835,0
+JOE.US,D,20190205,000000,15.5964,15.6063,15.2608,15.3988,115720.21305653,0
+JOE.US,D,20190206,000000,15.3689,15.3889,15.1734,15.2132,77274.062695372,0
+JOE.US,D,20190207,000000,15.1347,15.3889,15.1297,15.3392,114601.11661314,0
+JOE.US,D,20190208,000000,15.3592,15.3889,15.105,15.241,92073.131053847,0
+JOE.US,D,20190211,000000,15.223,15.5179,15.1804,15.4981,113087.16345886,0
+JOE.US,D,20190212,000000,15.4881,15.6648,15.4881,15.5477,92962.565940897,0
+JOE.US,D,20190213,000000,15.5378,15.7045,15.5079,15.6451,98615.463546924,0
+JOE.US,D,20190214,000000,15.5676,15.6847,15.5278,15.5874,69505.861280959,0
+JOE.US,D,20190215,000000,15.6451,15.8703,15.5179,15.6946,209528.90052079,0
+JOE.US,D,20190219,000000,15.6361,15.8306,15.6361,15.7929,167563.28753749,0
+JOE.US,D,20190220,000000,15.7731,15.8703,15.6748,15.7433,105875.99204732,0
+JOE.US,D,20190221,000000,15.7045,15.8703,15.6648,15.8604,100974.53093703,0
+JOE.US,D,20190222,000000,15.8703,16.0272,15.8703,15.9687,120812.05150958,0
+JOE.US,D,20190225,000000,16.047,16.1016,15.6548,15.6548,84629.276223386,0
+JOE.US,D,20190226,000000,15.6261,15.7731,15.3988,15.4682,113402.44445506,0
+JOE.US,D,20190227,000000,15.4087,15.5676,15.1734,15.2608,97642.423795067,0
+JOE.US,D,20190228,000000,15.2509,15.3988,14.7991,15.2608,307966.0741753,0
+JOE.US,D,20190301,000000,15.3492,15.4981,15.1546,15.4782,211589.81080267,0
+JOE.US,D,20190304,000000,15.4782,15.5457,15.1496,15.4484,155143.43231968,0
+JOE.US,D,20190305,000000,15.4186,15.5079,15.1446,15.1833,126002.60414036,0
+JOE.US,D,20190306,000000,14.9778,15.1149,14.7794,14.8191,184983.3180433,0
+JOE.US,D,20190307,000000,14.8587,14.9977,14.7217,14.7495,160345.06511325,0
+JOE.US,D,20190308,000000,14.7118,14.9481,14.5082,14.8984,99399.133243554,0
+JOE.US,D,20190311,000000,14.958,15.2707,14.9381,15.2608,121365.05236235,0
+JOE.US,D,20190312,000000,15.2807,15.3262,15.1734,15.2132,133707.34644051,0
+JOE.US,D,20190313,000000,15.2509,15.3789,15.1595,15.2807,139162.81569109,0
+JOE.US,D,20190314,000000,15.2608,15.3889,15.105,15.3492,88761.169662432,0
+JOE.US,D,20190315,000000,15.3689,15.5676,15.2955,15.4584,269865.42343615,0
+JOE.US,D,20190318,000000,15.4484,15.7433,15.4484,15.6847,152205.17460108,0
+JOE.US,D,20190319,000000,15.7045,15.909,15.6847,15.8903,174831.8743381,0
+JOE.US,D,20190320,000000,15.8703,15.9885,15.6261,15.7532,236333.82892315,0
+JOE.US,D,20190321,000000,15.7631,16.1762,15.7333,16.1463,130433.66197516,0
+JOE.US,D,20190322,000000,16.057,16.2059,15.6548,15.6648,212632.35339395,0
+JOE.US,D,20190325,000000,15.7045,15.8207,15.4038,15.7532,166219.5659754,0
+JOE.US,D,20190326,000000,15.8108,15.9984,15.7929,15.9487,90389.953594889,0
+JOE.US,D,20190327,000000,15.929,16.2347,15.899,16.2149,106767.44150944,0
+JOE.US,D,20190328,000000,16.1959,16.469,16.1959,16.4204,188214.69643249,0
+JOE.US,D,20190329,000000,16.4591,16.4978,16.1762,16.1959,334484.93291976,0
+JOE.US,D,20190401,000000,16.2943,16.469,16.0272,16.2644,101445.94150004,0
+JOE.US,D,20190402,000000,16.2943,16.3241,16.0739,16.2943,80845.904268959,0
+JOE.US,D,20190403,000000,16.3717,16.4401,16.2744,16.2943,83394.3417143,0
+JOE.US,D,20190404,000000,16.2943,16.726,16.2644,16.6566,128337.49662979,0
+JOE.US,D,20190405,000000,16.7162,17.0091,16.7162,16.9992,187253.74413097,0
+JOE.US,D,20190408,000000,16.9505,16.9892,16.873,16.9802,115069.50531358,0
+JOE.US,D,20190409,000000,16.9802,17.0676,16.8244,16.8244,100809.33578248,0
+JOE.US,D,20190410,000000,16.8145,17.1768,16.8145,17.157,115248.80249352,0
+JOE.US,D,20190411,000000,17.1471,17.2761,16.9415,17.1173,135009.76921395,0
+JOE.US,D,20190412,000000,17.2165,17.3933,17.1471,17.3436,97811.648099737,0
+JOE.US,D,20190415,000000,17.3436,17.6047,17.2513,17.5799,158831.11195896,0
+JOE.US,D,20190416,000000,17.6295,17.6295,17.4617,17.4816,108987.50322071,0
+JOE.US,D,20190417,000000,17.5799,17.6097,17.2065,17.2364,174246.64028445,0
+JOE.US,D,20190418,000000,17.1371,17.2761,17.0974,17.1868,166136.96839811,0
+JOE.US,D,20190422,000000,17.0488,17.0488,16.5295,16.736,246058.18271654,0
+JOE.US,D,20190423,000000,16.736,16.9992,16.6864,16.8542,140902.4012516,0
+JOE.US,D,20190424,000000,16.8542,17.1271,16.7757,17.0189,89618.371348592,0
+JOE.US,D,20190425,000000,17.0289,17.1074,16.8145,17.0488,95090.964487143,0
+JOE.US,D,20190426,000000,17.1173,17.3833,17.0189,17.3248,86865.454535108,0
+JOE.US,D,20190429,000000,17.3248,17.3347,17.0577,17.0974,99032.480583435,0
+JOE.US,D,20190430,000000,17.1271,17.1471,16.6367,16.736,187690.90691803,0
+JOE.US,D,20190501,000000,16.7947,17.1768,16.6764,17.1371,201280.22295562,0
+JOE.US,D,20190502,000000,17.157,17.433,16.7757,16.9802,150113.03840583,0
+JOE.US,D,20190503,000000,17.0676,17.413,16.9992,17.2364,135340.15952307,0
+JOE.US,D,20190506,000000,17.1471,17.2463,17.0091,17.1173,69476.649942652,0
+JOE.US,D,20190507,000000,17.0091,17.0577,16.6268,16.746,119215.50077801,0
+JOE.US,D,20190508,000000,16.8929,16.9216,16.736,16.7559,131077.31870542,0
+JOE.US,D,20190509,000000,16.6467,16.9019,16.6417,16.8244,109167.80768818,0
+JOE.US,D,20190510,000000,16.746,16.8442,16.6467,16.7947,109448.84090844,0
+JOE.US,D,20190513,000000,16.6268,16.8343,16.5176,16.607,104206.91661376,0
+JOE.US,D,20190514,000000,16.6268,16.7847,16.5176,16.7847,100208.99241591,0
+JOE.US,D,20190515,000000,16.6566,16.7847,16.5673,16.7847,85647.643913994,0
+JOE.US,D,20190516,000000,16.8145,16.8929,16.4401,16.4491,186996.88581137,0
+JOE.US,D,20190517,000000,16.3717,16.5275,16.2446,16.2843,88239.39472303,0
+JOE.US,D,20190520,000000,16.2546,16.5078,16.1959,16.3518,95537.19286196,0
+JOE.US,D,20190521,000000,16.4204,16.5275,16.3042,16.5176,115411.98307303,0
+JOE.US,D,20190522,000000,16.4204,16.4978,16.3141,16.3717,59115.690431675,0
+JOE.US,D,20190523,000000,16.2644,16.2982,15.8803,15.9388,130310.77289676,0
+JOE.US,D,20190524,000000,16.0272,16.047,15.8604,16.0272,59193.251571315,0
+JOE.US,D,20190528,000000,16.0083,16.1165,15.7234,15.7333,140251.69350864,0
+JOE.US,D,20190529,000000,15.7135,15.899,15.7135,15.7929,123605.25982417,0
+JOE.US,D,20190530,000000,15.8306,16.0173,15.5874,15.7234,96457.853662371,0
+JOE.US,D,20190531,000000,15.6261,15.6946,15.5378,15.6451,97006.825365023,0
+JOE.US,D,20190603,000000,15.7234,15.8068,15.5576,15.6161,93285.90523732,0
+JOE.US,D,20190604,000000,15.6451,15.7631,15.5278,15.7433,94847.200905415,0
+JOE.US,D,20190605,000000,15.8108,15.8604,15.5874,15.7731,81907.585323263,0
+JOE.US,D,20190606,000000,15.7929,16.0868,15.7234,16.0372,83622.995983111,0
+JOE.US,D,20190607,000000,16.0769,16.2149,16.0372,16.0769,52695.239729462,0
+JOE.US,D,20190610,000000,16.0769,16.1275,15.783,15.8903,82679.16756956,0
+JOE.US,D,20190611,000000,15.9687,16.047,15.8604,16.0372,61620.81451332,0
+JOE.US,D,20190612,000000,15.9587,16.1165,15.7929,15.8306,169314.96054833,0
+JOE.US,D,20190613,000000,15.909,16.0868,15.7929,15.8604,145328.42264877,0
+JOE.US,D,20190614,000000,15.8306,15.9487,15.5278,15.6063,113055.9375455,0
+JOE.US,D,20190617,000000,15.6063,15.6161,15.4286,15.5179,85502.59450999,0
+JOE.US,D,20190618,000000,15.6161,15.7135,15.4682,15.5278,126698.63982206,0
+JOE.US,D,20190619,000000,15.5079,15.5179,15.2955,15.4484,102745.34241091,0
+JOE.US,D,20190620,000000,15.5278,16.0272,15.4455,15.9885,296772.08787883,0
+JOE.US,D,20190621,000000,15.8703,16.3141,15.8703,16.3042,288333.03297089,0
+JOE.US,D,20190624,000000,16.4104,16.4978,15.8903,15.929,132705.09535034,0
+JOE.US,D,20190625,000000,15.9984,16.047,15.7085,15.7532,100655.22079072,0
+JOE.US,D,20190626,000000,15.7731,16.1066,15.6996,16.0083,152367.34789305,0
+JOE.US,D,20190627,000000,16.047,16.4978,16.047,16.4978,170461.25375497,0
+JOE.US,D,20190628,000000,16.4978,16.9992,16.4878,16.9703,293744.18157025,0
+JOE.US,D,20190701,000000,16.9892,17.2364,16.8829,17.2065,134229.12137992,0
+JOE.US,D,20190702,000000,17.2364,17.4816,17.1044,17.3635,108662.14934923,0
+JOE.US,D,20190703,000000,17.3833,17.6375,17.299,17.6375,106591.16619207,0
+JOE.US,D,20190705,000000,17.5402,17.8748,17.5303,17.7556,114882.14983341,0
+JOE.US,D,20190708,000000,17.7169,18.1398,17.6573,18.0415,201845.31125872,0
+JOE.US,D,20190709,000000,17.9045,17.9651,17.6622,17.6969,90644.797339424,0
+JOE.US,D,20190710,000000,17.7854,17.7854,17.443,17.6196,67783.399608417,0
+JOE.US,D,20190711,000000,17.5799,17.5947,17.3535,17.3933,61810.184568547,0
+JOE.US,D,20190712,000000,17.3436,17.6969,17.1371,17.5014,162908.6118715,0
+JOE.US,D,20190715,000000,17.5402,17.6295,17.3248,17.6097,90276.130104247,0
+JOE.US,D,20190716,000000,17.5213,17.6969,17.5014,17.6772,69482.69366782,0
+JOE.US,D,20190717,000000,17.6196,17.6969,17.5213,17.5997,133375.94884386,0
+JOE.US,D,20190718,000000,17.6097,17.7069,17.3733,17.5402,79976.615132466,0
+JOE.US,D,20190719,000000,17.4717,17.7069,17.3733,17.5114,97241.523359001,0
+JOE.US,D,20190722,000000,17.4617,17.8052,17.433,17.7953,155185.73839584,0
+JOE.US,D,20190723,000000,17.7854,17.9134,17.6573,17.7259,76256.702292291,0
+JOE.US,D,20190724,000000,17.6872,18.11,17.6196,18.0911,148447.99212237,0
+JOE.US,D,20190725,000000,18.0713,18.0961,17.7864,17.9531,67651.444942274,0
+JOE.US,D,20190726,000000,17.9731,18.247,17.9334,18.1984,72772.494733623,0
+JOE.US,D,20190729,000000,18.1785,18.6938,18.1785,18.6699,187992.08588884,0
+JOE.US,D,20190730,000000,18.5627,18.9548,18.4833,18.945,151029.67005613,0
+JOE.US,D,20190731,000000,18.945,19.1802,18.6451,18.8963,186982.78378598,0
+JOE.US,D,20190801,000000,19.2686,19.2983,18.1497,18.1984,169846.80836302,0
+JOE.US,D,20190802,000000,18.12,18.12,17.423,17.6295,144001.82497465,0
+JOE.US,D,20190805,000000,17.433,17.433,16.8392,17.0289,199872.03499175,0
+JOE.US,D,20190806,000000,17.0874,17.2065,16.6764,16.726,175304.29218864,0
+JOE.US,D,20190807,000000,16.5673,16.9505,16.4779,16.8542,149265.90959495,0
+JOE.US,D,20190808,000000,17.0289,17.4617,16.9892,17.3436,131459.08067845,0
+JOE.US,D,20190809,000000,17.2861,17.2861,16.9703,16.9892,72653.634805341,0
+JOE.US,D,20190812,000000,16.9604,17.0189,16.873,16.9604,58401.523574464,0
+JOE.US,D,20190813,000000,16.9802,17.3436,16.9802,17.2463,76819.776020333,0
+JOE.US,D,20190814,000000,16.9892,17.1371,16.6417,16.7658,96556.567840095,0
+JOE.US,D,20190815,000000,16.736,16.8343,16.5375,16.7063,88165.8627335,0
+JOE.US,D,20190816,000000,16.8045,17.2861,16.8045,17.1967,95317.604180898,0
+JOE.US,D,20190819,000000,17.3733,17.7169,17.2017,17.6772,231786.93302264,0
+JOE.US,D,20190820,000000,17.6295,17.7556,17.5402,17.7259,119777.56721853,0
+JOE.US,D,20190821,000000,17.8549,17.8946,17.6772,17.7556,140465.23846453,0
+JOE.US,D,20190822,000000,17.7456,17.8449,17.5799,17.5997,131875.09042744,0
+JOE.US,D,20190823,000000,17.5402,17.7069,16.9604,17.0289,134070.97723805,0
+JOE.US,D,20190826,000000,17.1471,17.3933,16.873,17.0874,206226.00471712,0
+JOE.US,D,20190827,000000,17.1471,17.3347,16.6268,16.6467,175095.78367039,0
+JOE.US,D,20190828,000000,16.6268,17.1967,16.4978,17.157,139814.53072158,0
+JOE.US,D,20190829,000000,17.2761,17.7656,17.2761,17.7169,106244.6592825,0
+JOE.US,D,20190830,000000,17.7854,17.8013,17.5997,17.6573,104697.4656398,0
+JOE.US,D,20190903,000000,17.5402,17.8092,17.423,17.7656,109297.74777927,0
+JOE.US,D,20190904,000000,17.8549,17.9234,17.5898,17.7656,126892.0390274,0
+JOE.US,D,20190905,000000,17.8748,18.1785,17.7656,17.7854,119186.28943971,0
+JOE.US,D,20190906,000000,17.8351,17.8946,17.7259,17.7358,76514.567899409,0
+JOE.US,D,20190909,000000,17.7169,17.8251,16.8542,17.1371,241641.22690714,0
+JOE.US,D,20190910,000000,17.0776,17.7456,16.8929,17.4617,193850.47015054,0
+JOE.US,D,20190911,000000,17.4916,17.9334,17.296,17.9334,203417.68708961,0
+JOE.US,D,20190912,000000,17.9928,18.0028,17.5114,17.7854,236513.12610309,0
+JOE.US,D,20190913,000000,17.7169,18.1587,17.7169,18.1001,216848.85898533,0
+JOE.US,D,20190916,000000,18.0315,18.0315,16.9019,16.9505,322383.38056074,0
+JOE.US,D,20190917,000000,16.9216,16.9216,16.469,16.607,215848.62247022,0
+JOE.US,D,20190918,000000,16.6864,16.7658,16.3141,16.736,310308.01767744,0
+JOE.US,D,20190919,000000,16.8542,16.9068,16.5474,16.5673,288282.6685945,0
+JOE.US,D,20190920,000000,16.5673,16.597,16.0669,16.469,1409063.2967296,0
+JOE.US,D,20190923,000000,16.4401,17.157,16.4401,16.7757,250549.67780302,0
+JOE.US,D,20190924,000000,16.8442,16.8442,16.4878,16.617,124242.87282928,0
+JOE.US,D,20190925,000000,16.597,16.8244,16.4104,16.7947,311133.99345023,0
+JOE.US,D,20190926,000000,16.7847,16.9505,16.7559,16.8045,120094.86278979,0
+JOE.US,D,20190927,000000,16.8343,17.0488,16.7995,16.9019,82720.466358201,0
+JOE.US,D,20190930,000000,16.8542,16.9604,16.8045,16.8244,131622.26125795,0
+JOE.US,D,20191001,000000,16.8442,16.9802,16.592,16.6764,126643.23900804,0
+JOE.US,D,20191002,000000,16.5573,16.6367,16.4104,16.597,159879.69827541,0
+JOE.US,D,20191003,000000,16.4878,16.6864,16.3905,16.5673,137617.63662345,0
+JOE.US,D,20191004,000000,16.5573,16.8145,16.5078,16.6864,150138.22059402,0
+JOE.US,D,20191007,000000,16.6666,16.8929,16.469,16.736,265270.17773434,0
+JOE.US,D,20191008,000000,16.5871,16.8542,16.4978,16.7162,122577.82654582,0
+JOE.US,D,20191009,000000,16.7757,16.9604,16.726,16.9019,97651.489382816,0
+JOE.US,D,20191010,000000,16.9316,17.1173,16.8929,16.9216,89716.078238789,0
+JOE.US,D,20191011,000000,17.1471,17.3535,17.1471,17.157,117967.47153106,0
+JOE.US,D,20191014,000000,17.0974,17.433,17.0874,17.413,76869.133109195,0
+JOE.US,D,20191015,000000,17.3933,17.6573,17.1718,17.2364,118616.16469897,0
+JOE.US,D,20191016,000000,17.1868,17.5402,17.1768,17.5402,77490.629513849,0
+JOE.US,D,20191017,000000,17.5402,17.7755,17.5402,17.7556,86815.090158717,0
+JOE.US,D,20191018,000000,17.7219,18.0415,17.6672,17.9731,81734.331868482,0
+JOE.US,D,20191021,000000,18.0315,18.2173,18.0315,18.1884,99227.894363828,0
+JOE.US,D,20191022,000000,18.1686,18.2957,18.0812,18.12,66203.972764822,0
+JOE.US,D,20191023,000000,18.0812,18.2173,17.7309,18.0415,59752.296149247,0
+JOE.US,D,20191024,000000,18.0415,18.0415,17.3733,17.433,89270.8571515,0
+JOE.US,D,20191025,000000,17.4032,17.6295,17.3148,17.4717,61746.725454296,0
+JOE.US,D,20191028,000000,17.443,18.0217,17.433,17.9631,163298.43214477,0
+JOE.US,D,20191029,000000,17.9531,18.0812,17.8142,18.0415,93251.657461376,0
+JOE.US,D,20191030,000000,17.9531,18.2272,17.56,18.1984,102183.2759704,0
+JOE.US,D,20191031,000000,18.3453,18.6104,17.9432,18.2173,118457.01326958,0
+JOE.US,D,20191101,000000,18.2757,18.4833,17.9134,18.0614,112488.83466735,0
+JOE.US,D,20191104,000000,18.0911,18.1497,17.9432,18.11,67675.619842942,0
+JOE.US,D,20191105,000000,18.1338,18.3702,18.0515,18.3057,83538.383830776,0
+JOE.US,D,20191106,000000,18.2857,18.3155,18.0118,18.0315,96601.895778847,0
+JOE.US,D,20191107,000000,18.1298,18.3254,17.9631,18.0315,81204.498628857,0
+JOE.US,D,20191108,000000,18.0415,18.3254,17.8052,17.8449,68407.917875654,0
+JOE.US,D,20191111,000000,17.6672,17.9928,17.6672,17.7953,61584.552162319,0
+JOE.US,D,20191112,000000,17.7953,18.1884,17.6872,17.8549,128730.33876563,0
+JOE.US,D,20191113,000000,17.6672,17.8847,17.4916,17.4916,73854.321538482,0
+JOE.US,D,20191114,000000,17.5014,17.6375,17.443,17.6196,73275.131209995,0
+JOE.US,D,20191115,000000,17.6969,17.8102,17.5014,17.7953,64634.618796505,0
+JOE.US,D,20191118,000000,17.7259,17.9531,17.7069,17.8946,58681.549507192,0
+JOE.US,D,20191119,000000,18.0217,18.0217,17.6573,17.7259,70883.830618992,0
+JOE.US,D,20191120,000000,17.6672,17.7259,17.413,17.4916,114517.51174835,0
+JOE.US,D,20191121,000000,17.5501,17.5501,17.0776,17.0776,69287.279887426,0
+JOE.US,D,20191122,000000,17.0577,17.0776,16.8542,16.8929,59097.559256175,0
+JOE.US,D,20191125,000000,16.8929,17.3148,16.8929,17.2463,119449.19148447,0
+JOE.US,D,20191126,000000,17.3048,17.3833,17.1471,17.2761,144247.60313143,0
+JOE.US,D,20191127,000000,17.3833,17.6474,17.1471,17.5014,95584.535375766,0
+JOE.US,D,20191129,000000,19.3579,19.4651,18.6601,18.6601,1953461.9140058,0
+JOE.US,D,20191202,000000,18.8565,19.0521,18.6004,18.6501,1203773.0621258,0
+JOE.US,D,20191203,000000,18.6601,18.7484,18.257,18.3652,571177.35620279,0
+JOE.US,D,20191204,000000,18.267,18.5032,18.0315,18.4346,6679021.4106003,0
+JOE.US,D,20191205,000000,18.4645,19.21,18.4346,19.1405,633869.9246457,0
+JOE.US,D,20191206,000000,19.348,19.5932,19.2885,19.4651,499964.1425622,0
+JOE.US,D,20191209,000000,19.3867,19.5784,19.2487,19.4751,295305.47723834,0
+JOE.US,D,20191210,000000,19.5048,20.0251,19.4165,19.8384,291688.307726,0
+JOE.US,D,20191211,000000,19.8384,20.1839,19.6905,19.8484,223176.63923498,0
+JOE.US,D,20191212,000000,19.8097,20.3091,19.8097,19.9952,318960.61754126,0
+JOE.US,D,20191213,000000,20.0349,20.2504,19.8672,19.9754,331204.1974417,0
+JOE.US,D,20191216,000000,20.1928,20.2604,19.9655,20.1045,410960.21660558,0
+JOE.US,D,20191217,000000,19.9556,20.1442,19.8672,19.9267,253328.78409223,0
+JOE.US,D,20191218,000000,19.9267,20.0052,19.76,19.8583,185779.07519026,0
+JOE.US,D,20191219,000000,19.8384,19.8384,19.3083,19.3966,287007.44258431,0
+JOE.US,D,20191220,000000,19.3966,19.5882,19.2785,19.5535,925844.30202959,0
+JOE.US,D,20191223,000000,19.5248,19.5932,19.3966,19.4651,204055.3000947,0
+JOE.US,D,20191224,000000,19.4651,19.6806,19.4354,19.622,74878.732954257,0
+JOE.US,D,20191226,000000,19.7302,19.8771,19.3669,19.5048,91893.833873898,0
+JOE.US,D,20191227,000000,19.4949,19.5734,19.2885,19.3282,102240.69135949,0
+JOE.US,D,20191230,000000,19.3768,19.5248,19.1702,19.2983,178915.41797582,0
+JOE.US,D,20191231,000000,19.2885,19.6131,19.2885,19.4751,268211.45731551,0
+JOE.US,D,20200102,000000,19.6418,19.6418,19.062,19.1117,243855.24489325,0
+JOE.US,D,20200103,000000,18.8963,19.1306,18.8168,19.1207,223835.40527816,0
+JOE.US,D,20200106,000000,19.1207,19.6031,19.0045,19.3579,162344.53085593,0
+JOE.US,D,20200107,000000,19.3579,19.4066,18.9747,18.9747,114679.68504031,0
+JOE.US,D,20200108,000000,19.0521,19.2586,18.8368,19.2487,158860.32329726,0
+JOE.US,D,20200109,000000,19.2586,19.3083,19.072,19.2001,179415.03258961,0
+JOE.US,D,20200110,000000,19.1902,19.1902,18.8466,18.9647,150972.25466704,0
+JOE.US,D,20200113,000000,18.925,19.0919,18.8368,19.0333,215633.06293927,0
+JOE.US,D,20200114,000000,18.935,19.5347,18.8368,19.4651,194405.48557836,0
+JOE.US,D,20200115,000000,19.348,19.75,19.348,19.6518,193277.32354722,0
+JOE.US,D,20200116,000000,19.7897,19.8284,19.5048,19.8196,185327.81037781,0
+JOE.US,D,20200117,000000,19.9267,20.0946,19.8771,20.0549,166261.87205156,0
+JOE.US,D,20200121,000000,19.9655,20.5185,19.9655,20.447,214881.62644354,0
+JOE.US,D,20200122,000000,20.5254,21.0764,20.5036,21.0665,236734.72935921,0
+JOE.US,D,20200123,000000,21.0268,21.1935,20.714,20.9483,239570.24374997,0
+JOE.US,D,20200124,000000,20.9871,21.1638,20.6744,20.9583,270958.33040383,0
+JOE.US,D,20200127,000000,20.7716,20.8888,20.5453,20.7041,252568.28200873,0
+JOE.US,D,20200128,000000,20.8103,21.1738,20.7686,21.1151,263219.34032772,0
+JOE.US,D,20200129,000000,21.2135,21.263,20.8203,20.9871,175937.87604364,0
+JOE.US,D,20200130,000000,20.8888,21.1151,20.8839,21.0368,182021.89271156,0
+JOE.US,D,20200131,000000,20.9086,21.1439,20.4867,20.6347,227120.16990633,0
+JOE.US,D,20200203,000000,20.6445,21.135,20.6347,21.0962,190388.42291748,0
+JOE.US,D,20200204,000000,21.1151,21.5469,21.0178,21.3703,200794.71036722,0
+JOE.US,D,20200205,000000,21.5469,21.7039,21.3604,21.6939,231720.4520458,0
+JOE.US,D,20200206,000000,21.3802,22.3729,21.3802,22.3233,440608.71769892,0
+JOE.US,D,20200207,000000,22.3233,22.6082,22.0037,22.5486,338805.1891265,0
+JOE.US,D,20200210,000000,22.6082,22.7562,22.499,22.7264,202912.02875066,0
+JOE.US,D,20200211,000000,22.8048,22.9617,22.2151,22.3432,166268.92306425,0
+JOE.US,D,20200212,000000,22.3432,22.4316,22.1556,22.3729,273293.22289327,0
+JOE.US,D,20200213,000000,22.2936,22.5785,21.5469,21.6651,214116.08792241,0
+JOE.US,D,20200214,000000,21.7733,22.0583,21.5381,22.0285,230615.45762781,0
+JOE.US,D,20200218,000000,21.9987,22.108,21.3802,21.5669,232505.12902997,0
+JOE.US,D,20200219,000000,21.5082,21.6453,20.9771,21.5381,187254.75141849,0
+JOE.US,D,20200220,000000,21.4298,21.6552,21.1538,21.3703,305031.84560681,0
+JOE.US,D,20200221,000000,21.4199,21.6839,21.0764,21.1439,1225528.4581513,0
+JOE.US,D,20200224,000000,20.6544,20.854,20.4271,20.457,209114.90534686,0
+JOE.US,D,20200225,000000,20.5165,20.575,19.6617,19.8484,348310.96152637,0
+JOE.US,D,20200226,000000,20.0846,20.1641,19.4264,19.4453,234812.82475616,0
+JOE.US,D,20200227,000000,19.3182,19.7897,18.6788,19.3182,466980.51246431,0
+JOE.US,D,20200228,000000,18.9152,19.5445,18.5627,19.3182,366308.16778562,0
+JOE.US,D,20200302,000000,19.3966,19.622,19.0521,19.622,314117.57910758,0
+JOE.US,D,20200303,000000,19.622,20.1243,19.2399,19.4851,266011.54135479,0
+JOE.US,D,20200304,000000,19.7302,20.2306,19.7005,20.2018,384995.3660014,0
+JOE.US,D,20200305,000000,19.8097,20.0846,19.4453,19.6518,471874.9225619,0
+JOE.US,D,20200306,000000,19.2399,19.3966,18.7186,19.1702,338218.94778531,0
+JOE.US,D,20200309,000000,18.3057,18.518,17.3933,17.433,464599.28474858,0
+JOE.US,D,20200310,000000,17.8152,18.257,17.4032,18.257,607729.80601169,0
+JOE.US,D,20200311,000000,17.8152,17.9045,17.1967,17.6772,463620.20127156,0
+JOE.US,D,20200312,000000,16.726,17.3436,16.1762,16.1959,585058.78562344,0
+JOE.US,D,20200313,000000,16.8929,18.925,16.4779,18.8863,373967.58214703,0
+JOE.US,D,20200316,000000,17.0488,17.6672,16.4779,16.726,358397.93882978,0
+JOE.US,D,20200317,000000,17.0289,18.267,16.3141,16.7947,533938.94358745,0
+JOE.US,D,20200318,000000,16.1861,16.8929,15.5527,16.4779,493223.37442616,0
+JOE.US,D,20200319,000000,16.5673,17.5303,15.8406,17.0488,575358.6067307,0
+JOE.US,D,20200320,000000,17.0389,17.3048,15.5477,15.5874,826906.50647377,0
+JOE.US,D,20200323,000000,15.7045,16.1463,15.0513,15.8306,560890.93596887,0
+JOE.US,D,20200324,000000,16.5871,16.8442,15.9785,16.5474,431706.31052819,0
+JOE.US,D,20200325,000000,16.5275,17.2463,15.8505,15.9487,317166.63845424,0
+JOE.US,D,20200326,000000,16.0769,16.873,16.0769,16.6467,279694.53513246,0
+JOE.US,D,20200327,000000,16.1365,16.5673,15.899,16.2149,231668.07309436,0
+JOE.US,D,20200330,000000,16.1066,16.9703,16.0083,16.9216,340496.42488567,0
+JOE.US,D,20200331,000000,16.7162,17.0289,16.3439,16.4779,289582.06950537,0
+JOE.US,D,20200401,000000,15.8703,16.2744,15.7433,16.047,231699.29900773,0
+JOE.US,D,20200402,000000,15.8207,16.3618,15.6847,16.1959,198735.81466039,0
+JOE.US,D,20200403,000000,15.9587,16.3618,15.4981,15.8108,314823.68766457,0
+JOE.US,D,20200406,000000,16.3807,16.8879,16.3241,16.5573,284385.47314944,0
+JOE.US,D,20200407,000000,16.8929,17.4032,16.3518,16.6864,473954.97130682,0
+JOE.US,D,20200408,000000,16.8244,17.443,16.6764,17.3248,284395.54602471,0
+JOE.US,D,20200409,000000,17.6672,18.4446,17.5402,18.2957,273892.55897231,0
+JOE.US,D,20200413,000000,18.0911,18.257,17.1321,17.3436,187631.47695388,0
+JOE.US,D,20200414,000000,17.7854,18.0217,17.443,17.9928,174358.44920004,0
+JOE.US,D,20200415,000000,17.4916,17.7755,16.5573,16.6467,234330.33403035,0
+JOE.US,D,20200416,000000,16.5375,17.3585,16.5275,17.3048,311004.05335915,0
+JOE.US,D,20200417,000000,17.6474,18.0614,17.2861,17.3733,174591.13261896,0
+JOE.US,D,20200420,000000,17.0389,17.0974,16.4491,16.4491,161940.60855729,0
+JOE.US,D,20200421,000000,16.1463,16.6268,16.1463,16.1562,193588.57539332,0
+JOE.US,D,20200422,000000,16.5275,16.6566,16.1762,16.5474,161942.62313234,0
+JOE.US,D,20200423,000000,16.5573,16.6764,16.2247,16.469,150950.09434144,0
+JOE.US,D,20200424,000000,16.5673,16.9505,16.3042,16.8244,141461.44582953,0
+JOE.US,D,20200427,000000,16.9216,17.6573,16.7162,17.4717,120755.64340801,0
+JOE.US,D,20200428,000000,17.9928,17.9928,17.5303,17.7755,181320.82059221,0
+JOE.US,D,20200429,000000,18.4346,18.4932,17.8351,18.3751,200276.96457792,0
+JOE.US,D,20200430,000000,17.5501,18.12,17.3933,17.9731,200359.5621552,0
+JOE.US,D,20200501,000000,17.7456,17.7456,17.2364,17.3347,220668.49329075,0
+JOE.US,D,20200504,000000,17.0776,17.2165,16.7658,16.9802,158893.56378568,0
+JOE.US,D,20200505,000000,17.3248,17.6573,17.1074,17.1768,168887.87063654,0
+JOE.US,D,20200506,000000,17.2562,17.291,16.8829,16.9216,138787.09744321,0
+JOE.US,D,20200507,000000,17.1967,17.4527,16.9604,17.2265,173130.56570364,0
+JOE.US,D,20200508,000000,17.6295,17.8251,17.3635,17.8251,145324.39349865,0
+JOE.US,D,20200511,000000,17.57,17.9848,17.3733,17.7953,147578.70298588,0
+JOE.US,D,20200512,000000,17.8251,17.9829,17.2165,17.2562,210312.57021742,0
+JOE.US,D,20200513,000000,16.9992,17.0139,16.4302,16.6864,179532.88523036,0
+JOE.US,D,20200514,000000,16.3241,16.8829,16.0083,16.873,213534.88301886,0
+JOE.US,D,20200515,000000,16.9892,17.4032,16.7063,17.3248,275635.16639541,0
+JOE.US,D,20200518,000000,17.7854,18.6401,17.7854,18.5229,275789.28138717,0
+JOE.US,D,20200519,000000,18.5229,18.5229,18.0028,18.0911,215075.02564887,0
+JOE.US,D,20200520,000000,18.4932,18.4932,18.0415,18.237,209159.22599808,0
+JOE.US,D,20200521,000000,18.247,18.5032,18.1497,18.247,176862.56599414,0
+JOE.US,D,20200522,000000,18.4446,18.5529,18.247,18.5329,104078.99109772,0
+JOE.US,D,20200526,000000,19.062,19.1504,18.807,18.935,172377.11463285,0
+JOE.US,D,20200527,000000,19.1504,19.4453,18.7871,19.3182,241451.8568519,0
+JOE.US,D,20200528,000000,19.5932,19.9367,19.0045,19.082,186726.93275392,0
+JOE.US,D,20200529,000000,18.7781,19.21,18.6302,18.9062,410314.54530025,0
+JOE.US,D,20200601,000000,18.9946,19.21,18.6401,18.6699,196596.33595133,0
+JOE.US,D,20200602,000000,18.6988,19.0919,18.5082,18.7682,122482.13423068,0
+JOE.US,D,20200603,000000,19.0919,19.76,19.0134,19.5445,153122.8135389,0
+JOE.US,D,20200604,000000,19.4264,19.6031,18.9747,19.4354,169398.56541313,0
+JOE.US,D,20200605,000000,19.8384,20.2752,19.5048,20.0746,269552.15701501,0
+JOE.US,D,20200608,000000,20.1839,21.6651,20.1839,21.6056,283398.33137218,0
+JOE.US,D,20200609,000000,21.96,21.96,20.8004,20.9682,175140.10432161,0
+JOE.US,D,20200610,000000,21.1538,21.3227,20.2216,20.4073,195843.89216807,0
+JOE.US,D,20200611,000000,19.6905,19.9556,19.0919,19.2001,176999.55709794,0
+JOE.US,D,20200612,000000,19.8871,19.8871,19.0571,19.3867,223610.78015947,0
+JOE.US,D,20200615,000000,18.7584,19.6905,18.7584,19.5148,150226.86189646,0
+JOE.US,D,20200616,000000,20.1144,20.2306,19.5148,19.8284,156521.40165771,0
+JOE.US,D,20200617,000000,19.8384,19.897,19.1504,19.1902,120572.31707797,0
+JOE.US,D,20200618,000000,19.0045,19.3381,18.9152,19.2199,163466.64916191,0
+JOE.US,D,20200619,000000,19.3669,19.4066,18.7971,18.9152,280689.73520993,0
+JOE.US,D,20200622,000000,18.6699,19.2299,18.4247,19.082,148707.87230455,0
+JOE.US,D,20200623,000000,19.3083,19.3232,18.7186,18.7682,137916.8010192,0
+JOE.US,D,20200624,000000,18.4932,18.6104,18.1001,18.1686,259204.29224191,0
+JOE.US,D,20200625,000000,18.0415,18.267,17.7656,18.247,202315.7145342,0
+JOE.US,D,20200626,000000,18.0614,18.1884,17.7953,17.9045,555551.304784,0
+JOE.US,D,20200629,000000,18.1001,19.1207,18.1001,19.1017,184873.52370276,0
+JOE.US,D,20200630,000000,18.9062,19.4264,18.9062,19.072,141217.6822478,0
+JOE.US,D,20200701,000000,19.072,19.3768,18.5716,18.7871,155274.37969829,0
+JOE.US,D,20200702,000000,19.1504,19.2477,18.7285,18.7971,85763.481979692,0
+JOE.US,D,20200706,000000,19.1604,19.1604,18.4247,18.7186,129497.89186183,0
+JOE.US,D,20200707,000000,18.5329,18.7484,18.4049,18.4346,123453.15940748,0
+JOE.US,D,20200708,000000,18.3254,18.6352,18.2173,18.3552,149230.65453147,0
+JOE.US,D,20200709,000000,18.267,18.4148,17.7069,18.1398,181873.82144497,0
+JOE.US,D,20200710,000000,18.11,18.3949,18.1001,18.3652,69938.994917914,0
+JOE.US,D,20200713,000000,18.4446,18.7087,18.0812,18.2757,119944.77694814,0
+JOE.US,D,20200714,000000,18.2073,18.6104,18.2073,18.5716,100175.75192749,0
+JOE.US,D,20200715,000000,18.9548,19.21,18.8466,18.9647,147308.74992842,0
+JOE.US,D,20200716,000000,18.925,19.0045,18.6501,18.9548,64882.411528345,0
+JOE.US,D,20200717,000000,18.8268,19.5148,18.7971,19.1702,119154.05623882,0
+JOE.US,D,20200720,000000,19.072,19.2487,18.8168,19.1604,99186.595575188,0
+JOE.US,D,20200721,000000,19.3579,20.1928,19.1702,19.7005,268855.11404578,0
+JOE.US,D,20200722,000000,19.5445,19.8196,19.3579,19.4264,110694.85558033,0
+JOE.US,D,20200723,000000,19.5635,19.7798,19.2586,19.5734,197398.13682347,0
+JOE.US,D,20200724,000000,19.5932,20.0549,19.5347,19.8672,162368.70575661,0
+JOE.US,D,20200727,000000,19.8097,19.9267,19.5635,19.8284,107241.87393503,0
+JOE.US,D,20200728,000000,19.7402,20.2604,19.6905,19.9556,106692.90223237,0
+JOE.US,D,20200729,000000,19.9556,20.7041,19.9556,20.6544,117344.96783889,0
+JOE.US,D,20200730,000000,20.1641,20.7905,20.0746,20.6544,111651.77873174,0
+JOE.US,D,20200731,000000,20.4867,20.4867,19.7302,20.2405,161883.1931682,0
+JOE.US,D,20200803,000000,20.2405,20.2405,19.5495,19.8484,189271.34104915,0
+JOE.US,D,20200804,000000,19.6806,20.2991,19.6806,20.2802,134424.53516031,0
+JOE.US,D,20200805,000000,20.4668,21.5082,20.2802,21.1638,275280.60118563,0
+JOE.US,D,20200806,000000,21.2035,21.3404,20.5453,20.7329,130505.17938963,0
+JOE.US,D,20200807,000000,20.7429,21.4695,20.7429,21.4397,97828.771987711,0
+JOE.US,D,20200810,000000,21.5082,22.2539,21.3901,22.1457,164966.50029081,0
+JOE.US,D,20200811,000000,22.4503,22.5586,21.8528,21.9104,163579.46536502,0
+JOE.US,D,20200812,000000,22.235,22.3432,22.0086,22.2539,71030.894598051,0
+JOE.US,D,20200813,000000,22.098,22.4026,21.8725,21.9202,98601.361521534,0
+JOE.US,D,20200814,000000,21.7535,21.9798,21.5856,21.6839,112894.77154105,0
+JOE.US,D,20200817,000000,21.675,22.088,21.5669,22.0583,90725.380341647,0
+JOE.US,D,20200818,000000,22.0086,22.0315,21.6839,21.7931,76799.630269776,0
+JOE.US,D,20200819,000000,21.823,22.0583,21.6155,21.6939,114075.31252363,0
+JOE.US,D,20200820,000000,21.3604,21.959,21.3604,21.8528,81307.241956694,0
+JOE.US,D,20200821,000000,21.6839,22.108,21.6839,22.0583,190510.30470835,0
+JOE.US,D,20200824,000000,22.2936,22.2936,21.9104,22.2449,140468.26032712,0
+JOE.US,D,20200825,000000,22.4026,22.4026,21.9302,22.088,84588.984722274,0
+JOE.US,D,20200826,000000,22.0285,22.098,21.8131,22.0086,75034.862521067,0
+JOE.US,D,20200827,000000,22.1457,22.78,22.1457,22.7264,166945.82028293,0
+JOE.US,D,20200828,000000,22.9717,23.0104,22.6778,22.922,239327.48745577,0
+JOE.US,D,20200831,000000,22.8524,23.0491,22.775,22.7949,264088.62946421,0
+JOE.US,D,20200901,000000,22.6965,22.7264,21.9798,22.088,156791.35471517,0
+JOE.US,D,20200902,000000,22.0682,22.5189,22.0285,22.4216,121104.16489265,0
+JOE.US,D,20200903,000000,22.5189,22.5388,21.8725,22.098,149729.26185773,0
+JOE.US,D,20200904,000000,22.4415,22.4415,21.6155,21.8031,134744.85259415,0
+JOE.US,D,20200908,000000,21.4695,21.823,21.3127,21.5182,193388.12517529,0
+JOE.US,D,20200909,000000,21.6253,21.8428,21.4597,21.5182,131526.56894282,0
+JOE.US,D,20200910,000000,21.5281,21.5956,21.1538,21.273,126353.14020002,0
+JOE.US,D,20200911,000000,21.5082,21.5082,20.723,20.8986,129273.26674312,0
+JOE.US,D,20200914,000000,20.9186,21.4844,20.9186,21.3316,131830.76977621,0
+JOE.US,D,20200915,000000,21.2531,21.4298,20.9286,20.9682,116518.99206608,0
+JOE.US,D,20200916,000000,21.1151,21.2333,20.7905,20.8302,189558.41799458,0
+JOE.US,D,20200917,000000,20.6247,20.7329,20.3785,20.6942,200155.08278706,0
+JOE.US,D,20200918,000000,20.8302,20.997,20.457,20.8392,574453.05524321,0
+JOE.US,D,20200921,000000,20.5165,20.5165,19.5932,19.7997,239877.46644595,0
+JOE.US,D,20200922,000000,19.8672,20.0132,19.5635,19.8484,173599.9616916,0
+JOE.US,D,20200923,000000,19.9267,20.1045,19.3966,19.5347,337930.86355237,0
+JOE.US,D,20200924,000000,19.5833,20.1045,19.4066,19.7302,179335.45687491,0
+JOE.US,D,20200925,000000,19.6031,20.0649,19.5535,19.9655,143222.18442814,0
+JOE.US,D,20200928,000000,20.1541,20.7329,20.1541,20.4768,126079.15799246,0
+JOE.US,D,20200929,000000,20.457,20.5204,20.0549,20.2306,105559.7037636,0
+JOE.US,D,20200930,000000,20.2703,20.6544,20.1541,20.2604,135373.40001149,0
+JOE.US,D,20201001,000000,20.4073,20.5254,19.9655,20.4967,124393.96595845,0
+JOE.US,D,20201002,000000,20.2703,20.9384,20.1144,20.8689,113320.85416531,0
+JOE.US,D,20201005,000000,22.225,24.0517,22.098,23.9048,883388.14002025,0
+JOE.US,D,20201006,000000,24.1202,24.9849,23.325,24.4647,587992.00690439,0
+JOE.US,D,20201007,000000,24.6802,25.7801,24.6553,25.0138,505515.30412793,0
+JOE.US,D,20201008,000000,25.3474,26.2428,25.25,25.653,312430.37249852,0
+JOE.US,D,20201009,000000,25.9172,26.4969,25.8735,26.0254,286675.03770013,0
+JOE.US,D,20201012,000000,26.0551,26.6448,25.7126,26.3986,245355.09602214,0
+JOE.US,D,20201013,000000,26.2129,26.5665,25.4158,25.7126,222747.53474814,0
+JOE.US,D,20201014,000000,25.7315,25.9569,25.1617,25.4069,187912.51017415,0
+JOE.US,D,20201015,000000,25.1914,25.5836,25.0535,25.4069,140375.58987457,0
+JOE.US,D,20201016,000000,25.3274,25.525,25.1279,25.1617,133592.51566234,0
+JOE.US,D,20201019,000000,25.2202,25.8198,25.0832,25.387,186209.18696463,0
+JOE.US,D,20201020,000000,25.663,26.1931,25.5349,25.7901,152991.86616029,0
+JOE.US,D,20201021,000000,25.8099,26.0244,25.5985,25.6431,149267.92417001,0
+JOE.US,D,20201022,000000,25.7315,26.2913,25.5935,26.1733,145355.61941202,0
+JOE.US,D,20201023,000000,26.2428,26.3292,25.8585,26.1534,125530.18628981,0
+JOE.US,D,20201026,000000,25.7801,25.8775,24.9165,25.25,134992.64532598,0
+JOE.US,D,20201027,000000,25.2401,25.4853,24.827,24.9462,135478.15791439,0
+JOE.US,D,20201028,000000,24.5541,24.8966,24.2572,24.416,176426.41049461,0
+JOE.US,D,20201029,000000,24.5918,27.577,24.5391,27.2533,520511.80084185,0
+JOE.US,D,20201030,000000,27.0866,27.1443,26.1147,26.5565,310055.18850795,0
+JOE.US,D,20201102,000000,26.9784,26.9784,24.7476,26.1434,402386.18516892,0
+JOE.US,D,20201103,000000,26.5168,26.5962,25.6033,26.3003,197859.4745112,0
+JOE.US,D,20201104,000000,26.1247,27.1353,26.0254,26.752,151434.5996423,0
+JOE.US,D,20201105,000000,26.7719,27.8043,26.6081,27.6654,239116.96436247,0
+JOE.US,D,20201106,000000,27.854,27.9016,27.0766,27.175,143860.80472077,0
+JOE.US,D,20201109,000000,28.3742,29.2558,28.1558,28.1558,319778.53501384,0
+JOE.US,D,20201110,000000,28.265,30.8383,27.8243,30.4452,607346.0294636,0
+JOE.US,D,20201111,000000,30.4639,30.6714,29.1594,29.8941,353253.7214253,0
+JOE.US,D,20201112,000000,29.492,29.5288,28.2412,28.7426,319948.76660603,0
+JOE.US,D,20201113,000000,28.7922,29.5218,28.5658,29.3928,220641.2965275,0
+JOE.US,D,20201116,000000,29.6788,30.5047,29.3759,30.2793,425036.05251909,0
+JOE.US,D,20201117,000000,29.9537,31.2839,29.6876,31.0269,275090.22384288,0
+JOE.US,D,20201118,000000,31.1947,33.2418,31.0567,31.421,494110.79473815,0
+JOE.US,D,20201119,000000,31.6871,31.6871,30.4749,31.1947,203588.92596934,0
+JOE.US,D,20201120,000000,30.8899,31.2542,30.3091,31.1351,666520.14257189,0
+JOE.US,D,20201123,000000,31.4806,32.513,31.3416,32.4058,360183.85961657,0
+JOE.US,D,20201124,000000,32.5527,32.9379,31.9323,32.1884,362982.10436882,0
+JOE.US,D,20201125,000000,31.9125,32.9181,31.7119,32.6997,427790.98390762,0
+JOE.US,D,20201127,000000,32.7195,32.9379,32.248,32.6024,146856.47782844,0
+JOE.US,D,20201130,000000,32.4058,32.6997,31.845,32.4933,350117.02806372,0
+JOE.US,D,20201201,000000,32.8883,32.8883,31.7556,32.6123,251283.99041079,0
+JOE.US,D,20201202,000000,32.4346,32.5726,31.6275,31.9422,320784.81525411,0
+JOE.US,D,20201203,000000,31.9422,32.6808,31.7556,32.5527,212309.01409752,0
+JOE.US,D,20201204,000000,32.8486,34.2544,32.0117,33.9605,340121.71392533,0
+JOE.US,D,20201207,000000,34.04,34.158,32.5429,32.8982,428967.4957401,0
+JOE.US,D,20201208,000000,32.5527,33.3202,32.5527,33.1931,159788.03511038,0
+JOE.US,D,20201209,000000,33.489,34.7488,33.2903,34.0201,259527.63153832,0
+JOE.US,D,20201210,000000,33.8414,34.7488,33.8116,34.6207,169185.02045724,0
+JOE.US,D,20201211,000000,34.4519,35.9004,34.3963,35.8507,477981.09955545,0
+JOE.US,D,20201214,000000,36.2241,37.0708,36.0284,37.0321,2227567.0106464,0
+JOE.US,D,20201215,000000,37.2584,38.1252,37.0609,38.0854,322994.8040901,0
+JOE.US,D,20201216,000000,38.0854,39.0395,37.8333,38.8529,305216.17922439,0
+JOE.US,D,20201217,000000,39.1874,40.4184,38.9641,40.3589,699194.53539875,0
+JOE.US,D,20201218,000000,40.3987,42.9292,40.3987,42.5539,931231.27572828,0
+JOE.US,D,20201221,000000,41.7081,42.5936,40.7709,42.3673,434745.29699957,0
+JOE.US,D,20201222,000000,42.672,44.6993,42.3285,44.6993,396738.32400053,0
+JOE.US,D,20201223,000000,44.9961,47.6786,44.9961,46.2658,641868.79490398,0
+JOE.US,D,20201224,000000,46.4425,47.3688,46.0385,46.9637,332077.5157283,0
+JOE.US,D,20201228,000000,47.7023,49.1975,47.1902,48.1848,797145.18917732,0
+JOE.US,D,20201229,000000,47.9585,47.9585,40.8801,41.8162,1243960.8126226,0
+JOE.US,D,20201230,000000,42.3385,45.1926,42.3285,43.1346,601898.61851324,0
+JOE.US,D,20201231,000000,42.9669,43.0166,41.0687,41.7875,514882.07084896,0
+JOE.US,D,20210104,000000,41.9334,42.2103,40.1028,40.9595,427268.2016807,0
+JOE.US,D,20210105,000000,41.3328,43.4524,41.3328,42.8398,413198.40949235,0
+JOE.US,D,20210106,000000,43.4901,45.6165,43.1049,44.4551,620163.76325488,0
+JOE.US,D,20210107,000000,44.4649,44.6993,43.0363,43.904,320354.70347974,0
+JOE.US,D,20210108,000000,44.1482,44.1482,41.7011,42.7514,367233.86502366,0
+JOE.US,D,20210111,000000,42.4655,43.0066,41.7875,42.9093,221892.34763704,0
+JOE.US,D,20210112,000000,43.2726,43.8147,41.9631,42.672,278119.13743897,0
+JOE.US,D,20210113,000000,43.0363,44.2466,42.4258,43.5377,354641.7636386,0
+JOE.US,D,20210114,000000,43.8643,45.4478,43.8643,44.5246,330362.10506845,0
+JOE.US,D,20210115,000000,43.8047,44.321,42.4258,44.0986,302347.42434521,0
+JOE.US,D,20210119,000000,44.6893,45.1044,42.7812,43.765,368213.95578821,0
+JOE.US,D,20210120,000000,43.914,47.1902,43.914,46.9538,676947.58305969,0
+JOE.US,D,20210121,000000,46.9737,46.9836,44.9167,46.3045,341558.10593999,0
+JOE.US,D,20210122,000000,45.9888,45.9888,43.085,44.0599,627986.3581958,0
+JOE.US,D,20210125,000000,43.765,44.1284,41.8649,43.3719,362447.23469155,0
+JOE.US,D,20210126,000000,43.765,44.1185,43.3124,43.6072,219456.72639481,0
+JOE.US,D,20210127,000000,42.2988,44.5633,42.1309,44.2863,404611.28331784,0
+JOE.US,D,20210128,000000,44.7191,45.5968,43.923,44.582,260990.21302869,0
+JOE.US,D,20210129,000000,44.9365,45.1926,43.2588,43.8047,328859.23207697,0
+JOE.US,D,20210201,000000,44.1682,45.7615,43.6559,45.5471,232436.63347808,0
+JOE.US,D,20210202,000000,46.4812,49.1488,46.4812,48.7259,510577.93124266,0
+JOE.US,D,20210203,000000,49.2173,49.8676,47.5148,49.5339,489036.08017308,0
+JOE.US,D,20210204,000000,49.2273,51.6297,49.2273,51.0489,322876.95144935,0
+JOE.US,D,20210205,000000,51.6496,52.6433,50.6161,52.5749,230229.66650466,0
+JOE.US,D,20210208,000000,53.0573,54.5048,52.6632,54.4353,311021.17724712,0
+JOE.US,D,20210209,000000,54.4353,54.622,52.968,53.6678,298837.02731082,0
+JOE.US,D,20210210,000000,54.1405,54.7311,52.9581,53.6778,373836.63476841,0
+JOE.US,D,20210211,000000,54.1405,54.3758,51.5215,53.1656,310828.7853293,0
+JOE.US,D,20210212,000000,53.1656,53.8248,52.6632,52.8419,228235.23719961,0
+JOE.US,D,20210216,000000,52.968,53.3135,51.9851,52.6136,241814.48036192,0
+JOE.US,D,20210217,000000,52.1818,52.1818,50.2816,51.4431,301126.59186151,0
+JOE.US,D,20210218,000000,51.3746,52.0139,50.3212,51.039,260993.23489128,0
+JOE.US,D,20210219,000000,51.4719,52.7218,51.1086,51.9941,404053.24602743,0
+JOE.US,D,20210222,000000,51.5712,53.1944,51.0192,52.8022,222583.34688111,0
+JOE.US,D,20210223,000000,52.6632,52.6632,49.947,50.5764,369126.55828841,0
+JOE.US,D,20210224,000000,50.8723,51.2853,50.079,50.784,338186.71458443,0
+JOE.US,D,20210225,000000,54.4849,56.6501,51.7876,52.1321,824431.60101796,0
+JOE.US,D,20210226,000000,52.4865,53.1268,48.993,49.5439,549359.50835059,0
+JOE.US,D,20210301,000000,50.6658,50.8236,49.3265,49.9867,540152.90034647,0
+JOE.US,D,20210302,000000,49.9768,50.0573,47.4661,48.0369,466935.18452556,0
+JOE.US,D,20210303,000000,48.2831,50.3689,47.5644,48.9234,738387.08581801,0
+JOE.US,D,20210304,000000,48.2345,48.9136,45.4378,45.9591,554065.55568048,0
+JOE.US,D,20210305,000000,46.5904,46.6798,43.4067,46.0783,412396.60862021,0
+JOE.US,D,20210308,000000,45.8508,47.2417,45.3486,46.4237,265128.15019291,0
+JOE.US,D,20210309,000000,47.2318,48.7706,47.1325,47.9715,225744.21514335,0
+JOE.US,D,20210310,000000,48.5036,49.4685,48.2534,48.8302,281667.81139942,0
+JOE.US,D,20210311,000000,49.3523,49.7752,48.8103,49.3027,331906.27684858,0
+JOE.US,D,20210312,000000,49.3027,49.3027,48.0409,48.6217,242428.92575387,0
+JOE.US,D,20210315,000000,48.2187,48.4936,47.5971,47.9416,177552.5579507,0
+JOE.US,D,20210316,000000,47.9715,48.0597,46.9657,47.1425,174483.35285349,0
+JOE.US,D,20210317,000000,46.5409,47.5078,45.7635,47.4691,259557.85016415,0
+JOE.US,D,20210318,000000,47.1325,47.8235,45.3972,45.6652,190348.13141637,0
+JOE.US,D,20210319,000000,45.695,46.4922,44.8948,45.8022,541379.77655534,0
+JOE.US,D,20210322,000000,46.098,46.6798,45.4667,46.6301,174086.48156753,0
+JOE.US,D,20210323,000000,46.0881,46.7344,43.6291,43.8901,245074.06280189,0
+JOE.US,D,20210324,000000,44.2147,44.7469,42.4308,42.5877,302209.4259539,0
+JOE.US,D,20210325,000000,41.7508,43.09,41.6614,42.8844,300268.38288783,0
+JOE.US,D,20210326,000000,43.761,44.0479,42.124,43.1495,225408.78839659,0
+JOE.US,D,20210329,000000,42.9916,43.5854,41.4728,41.8093,263884.15009607,0
+JOE.US,D,20210330,000000,41.9264,43.3967,41.4529,43.1198,227871.60640207,0
+JOE.US,D,20210331,000000,43.2289,43.777,42.1736,42.3027,344937.55559576,0
+JOE.US,D,20210401,000000,42.9619,43.6618,42.4,43.4761,216630.2775918,0
+JOE.US,D,20210405,000000,43.9885,43.9885,42.7851,43.7313,172279.40774265,0
+JOE.US,D,20210406,000000,43.8803,43.8803,42.5678,42.6959,178559.8454785,0
+JOE.US,D,20210407,000000,42.686,43.0116,41.6812,41.7408,159412.3168625,0
+JOE.US,D,20210408,000000,41.7607,43.0016,41.4826,42.9143,310677.69220013,0
+JOE.US,D,20210409,000000,43.0016,44.4421,42.5777,44.1652,306909.42955863,0
+JOE.US,D,20210412,000000,44.0381,44.5216,42.5281,43.496,208465.20489143,0
+JOE.US,D,20210413,000000,43.496,44.6853,43.2289,43.8901,184940.0046796,0
+JOE.US,D,20210414,000000,43.8803,45.3972,43.8803,44.1652,223743.74211314,0
+JOE.US,D,20210415,000000,44.7568,45.3584,44.1751,45.3088,126343.06732475,0
+JOE.US,D,20210416,000000,45.5858,46.3809,45.148,45.3773,176120.19508616,0
+JOE.US,D,20210419,000000,45.0934,45.1431,42.9619,43.2688,180467.64805616,0
+JOE.US,D,20210420,000000,42.8944,43.4067,41.3259,41.986,225264.74628012,0
+JOE.US,D,20210421,000000,41.6812,43.504,41.1392,43.2975,179125.94106913,0
+JOE.US,D,20210422,000000,43.3868,43.919,42.3911,42.5579,141558.14543221,0
+JOE.US,D,20210423,000000,42.7654,43.7413,42.4198,43.2389,132944.82978196,0
+JOE.US,D,20210426,000000,43.9001,45.6255,43.5934,45.2294,201960.14203689,0
+JOE.US,D,20210427,000000,45.2393,46.4535,44.865,45.2989,170088.55736969,0
+JOE.US,D,20210428,000000,45.2006,45.8221,44.5513,45.6056,207486.12141441,0
+JOE.US,D,20210429,000000,46.4922,47.7203,43.9785,45.0239,349768.5065791,0
+JOE.US,D,20210430,000000,44.2931,45.6552,43.8803,45.1529,380402.13487463,0
+JOE.US,D,20210503,000000,45.6056,45.8508,43.9983,45.2691,279551.50030351,0
+JOE.US,D,20210504,000000,44.7767,44.7767,42.7057,44.3826,152562.76167345,0
+JOE.US,D,20210505,000000,44.5703,45.0338,44.0282,44.4719,100552.47746289,0
+JOE.US,D,20210506,000000,44.4124,45.5461,43.3917,45.5262,166284.03237717,0
+JOE.US,D,20210507,000000,45.5461,46.6301,44.9842,46.5021,241381.34672496,0
+JOE.US,D,20210510,000000,46.6997,47.0352,44.3131,44.3329,179167.23985777,0
+JOE.US,D,20210511,000000,42.4952,44.0072,41.5174,41.6664,288636.22651676,0
+JOE.US,D,20210512,000000,41.2712,42.2093,40.5207,40.5803,279082.10431556,0
+JOE.US,D,20210513,000000,40.8155,41.991,39.9181,41.5174,192788.78909624,0
+JOE.US,D,20210514,000000,42.4168,44.1552,42.407,44.0072,205150.22163743,0
+JOE.US,D,20210517,000000,43.365,43.8097,42.7127,43.4147,121337.8555991,0
+JOE.US,D,20210518,000000,43.3352,43.9478,42.8914,43.078,133448.47354586,0
+JOE.US,D,20210519,000000,42.1002,43.0096,41.7855,42.8716,115692.00900576,0
+JOE.US,D,20210520,000000,42.8021,43.6221,42.4438,43.4642,149202.4504807,0
+JOE.US,D,20210521,000000,44.0469,44.8065,43.6121,44.3131,451065.36952504,0
+JOE.US,D,20210524,000000,44.6883,45.1241,44.3081,44.7777,133372.92698127,0
+JOE.US,D,20210525,000000,45.0249,45.8638,44.1652,44.2337,198434.63568957,0
+JOE.US,D,20210526,000000,44.4024,45.9194,44.3528,45.0844,157152.97093763,0
+JOE.US,D,20210527,000000,45.4488,46.5259,45.1341,46.3681,174659.62817085,0
+JOE.US,D,20210528,000000,46.5647,46.7384,45.5481,46.2003,103360.7950904,0
+JOE.US,D,20210601,000000,46.2897,47.613,45.9234,47.3261,208673.71340969,0
+JOE.US,D,20210602,000000,47.7113,47.7113,46.4624,46.5547,160457.88131636,0
+JOE.US,D,20210603,000000,46.2202,46.8823,45.4547,46.2897,199520.49164454,0
+JOE.US,D,20210604,000000,46.6341,46.7523,45.835,46.516,95899.816371969,0
+JOE.US,D,20210607,000000,46.5746,48.1044,46.5746,47.8692,200629.51521265,0
+JOE.US,D,20210608,000000,48.2454,48.847,47.4452,48.6008,165482.23150505,0
+JOE.US,D,20210609,000000,48.6197,49.0426,47.6914,47.7113,134004.49626121,0
+JOE.US,D,20210610,000000,48.0479,48.5214,46.8823,46.921,129438.46189768,0
+JOE.US,D,20210611,000000,47.0502,48.2941,46.9607,48.0567,109430.70973294,0
+JOE.US,D,20210614,000000,48.2841,48.4916,46.5061,46.7235,188434.28511355,0
+JOE.US,D,20210615,000000,46.7235,47.1475,45.2909,45.5778,173526.42970207,0
+JOE.US,D,20210616,000000,45.3793,45.8638,44.6397,44.7965,293576.97184064,0
+JOE.US,D,20210617,000000,44.5603,44.9554,43.4047,44.4124,263627.29177649,0
+JOE.US,D,20210618,000000,43.3947,43.9645,42.5539,42.7921,364392.30690773,0
+JOE.US,D,20210621,000000,43.1475,44.2534,42.7822,43.8495,218207.68986034,0
+JOE.US,D,20210622,000000,43.4741,43.8097,42.7375,43.0196,193524.10899154,0
+JOE.US,D,20210623,000000,42.95,43.9675,42.8001,43.1575,129800.07812017,0
+JOE.US,D,20210624,000000,43.2369,44.2049,43.0593,43.9478,115264.91909397,0
+JOE.US,D,20210625,000000,44.1452,45.1241,43.8593,44.5703,875861.6876125,0
+JOE.US,D,20210628,000000,44.4521,44.4521,43.1823,43.6806,155026.58696645,0
+JOE.US,D,20210629,000000,43.8693,44.2049,43.4871,43.5824,82145.305179824,0
+JOE.US,D,20210630,000000,43.4642,44.5196,43.0493,44.0669,121141.43453117,0
+JOE.US,D,20210701,000000,44.3924,44.9951,43.918,44.7082,100941.29044861,0
+JOE.US,D,20210702,000000,44.9852,45.1241,44.3359,44.5801,78619.798832516,0
+JOE.US,D,20210706,000000,44.5801,44.5801,43.2668,43.7899,110625.35274091,0
+JOE.US,D,20210707,000000,43.6608,44.3727,43.0196,43.2756,125210.87614349,0
+JOE.US,D,20210708,000000,42.269,43.5417,41.6217,42.7127,147591.79772374,0
+JOE.US,D,20210709,000000,43.4344,44.1155,42.7822,44.0669,82112.064691407,0
+JOE.US,D,20210712,000000,43.7403,44.0222,43.2766,43.3352,77765.619008939,0
+JOE.US,D,20210713,000000,43.098,43.4642,41.7855,42.0903,194488.08315563,0
+JOE.US,D,20210714,000000,42.6144,42.812,41.438,41.4976,107532.98003057,0
+JOE.US,D,20210715,000000,41.3686,42.1101,40.8295,41.8044,104056.83077211,0
+JOE.US,D,20210716,000000,42.3385,42.407,40.9942,41.1233,131097.46445596,0
+JOE.US,D,20210719,000000,40.332,41.3397,39.3155,40.3717,166065.45098363,0
+JOE.US,D,20210720,000000,40.4512,42.8021,40.4512,42.0804,162037.30815995,0
+JOE.US,D,20210721,000000,42.3673,43.3947,42.3673,43.1277,85464.317583934,0
+JOE.US,D,20210722,000000,42.8219,43.1675,42.0337,42.8914,100295.6191433,0
+JOE.US,D,20210723,000000,43.0493,43.8693,42.4635,43.6906,93905.38706692,0
+JOE.US,D,20210726,000000,44.0758,44.7429,43.1675,43.7502,94443.278606766,0
+JOE.US,D,20210727,000000,43.4444,44.2237,43.2668,43.8196,92637.212069416,0
+JOE.US,D,20210728,000000,44.0072,44.9256,43.2071,44.4024,126368.24951295,0
+JOE.US,D,20210729,000000,46.6738,47.3797,44.8998,45.419,151795.20857726,0
+JOE.US,D,20210730,000000,45.1441,46.101,44.3031,44.7181,153565.01276361,0
+JOE.US,D,20210802,000000,44.8759,45.7267,43.6608,43.8097,112271.26056134,0
+JOE.US,D,20210803,000000,43.6608,44.1949,42.9699,43.9378,157538.76206079,0
+JOE.US,D,20210804,000000,43.2756,44.2834,43.0393,43.7104,89540.810208951,0
+JOE.US,D,20210805,000000,44.1155,45.0894,44.0569,45.0249,88729.943749069,0
+JOE.US,D,20210806,000000,45.4587,45.6375,44.4521,44.8065,103209.70196124,0
+JOE.US,D,20210809,000000,44.5216,45.1142,43.1773,44.5016,210050.67546019,0
+JOE.US,D,20210810,000000,44.6586,45.835,44.4421,45.6375,113088.17074639,0
+JOE.US,D,20210811,000000,45.6275,46.8625,45.4935,46.24,111100.79245404,0
+JOE.US,D,20210812,000000,46.516,46.516,45.2592,45.7059,127897.31198015,0
+JOE.US,D,20210813,000000,45.4677,45.7199,44.2357,44.4391,84133.690759707,0
+JOE.US,D,20210816,000000,43.8256,44.7945,43.1426,44.2902,98987.152644683,0
+JOE.US,D,20210817,000000,43.6271,43.8653,42.0039,43.0333,138959.34361047,0
+JOE.US,D,20210818,000000,42.8458,43.5973,42.7763,42.8954,118545.65457203,0
+JOE.US,D,20210819,000000,42.2918,42.677,41.1541,41.44,165350.2768389,0
+JOE.US,D,20210820,000000,41.3706,42.9926,41.3706,42.8061,150020.36795327,0
+JOE.US,D,20210823,000000,43.0632,43.4394,42.6373,43.1228,151912.05393048,0
+JOE.US,D,20210824,000000,43.2418,43.3302,42.5589,43.0136,117663.27069767,0
+JOE.US,D,20210825,000000,42.944,44.3895,42.7117,44.1711,136539.83896869,0
+JOE.US,D,20210826,000000,43.905,44.3597,43.0533,43.2805,106824.85689852,0
+JOE.US,D,20210827,000000,43.499,45.7357,43.499,45.5372,189629.93540905,0
+JOE.US,D,20210830,000000,45.696,45.9521,44.8739,45.9224,141979.19161883,0
+JOE.US,D,20210831,000000,45.9819,46.6649,45.7754,45.7844,172997.60374997,0
+JOE.US,D,20210901,000000,46.2003,46.8138,45.5173,46.5359,79403.468529147,0
+JOE.US,D,20210902,000000,46.5756,47.2586,46.2698,46.3482,110177.10979104,0
+JOE.US,D,20210903,000000,46.1903,46.3392,45.5848,46.101,92429.710838689,0
+JOE.US,D,20210907,000000,45.7942,45.7942,43.1595,44.1413,250501.32800169,0
+JOE.US,D,20210908,000000,44.0232,44.5186,42.8458,44.2704,191331.2440435,0
+JOE.US,D,20210909,000000,44.2407,44.4391,43.0036,43.0036,128261.95006521,0
+JOE.US,D,20210910,000000,43.3501,43.6569,42.4695,42.5688,99872.558381622,0
+JOE.US,D,20210913,000000,42.7564,43.4791,42.1032,43.4394,122539.54961977,0
+JOE.US,D,20210914,000000,43.8057,43.8206,42.687,43.2022,110756.30011953,0
+JOE.US,D,20210915,000000,43.2319,43.5625,42.3613,42.8557,152336.12197969,0
+JOE.US,D,20210916,000000,42.9639,43.3501,42.2719,42.9252,151715.63286257,0
+JOE.US,D,20210917,000000,43.1922,43.2955,42.2719,42.6085,416387.48180537,0
+JOE.US,D,20210920,000000,41.9354,42.0932,40.9555,41.6485,210709.44150337,0
+JOE.US,D,20210921,000000,42.1726,42.2958,41.2722,41.5493,187942.72879997,0
+JOE.US,D,20210922,000000,41.9354,42.7267,41.7676,41.9751,109182.9170011,0
+JOE.US,D,20210923,000000,42.3801,42.5291,41.7627,41.9057,115768.56285788,0
+JOE.US,D,20210924,000000,41.5591,41.8957,41.2624,41.589,108090.01003343,0
+JOE.US,D,20210927,000000,41.5293,43.1406,41.5293,42.9153,129299.45621884,0
+JOE.US,D,20210928,000000,42.8557,43.2418,42.0546,42.4198,85800.751618221,0
+JOE.US,D,20210929,000000,42.6472,43.1625,42.3216,42.5688,67326.091070795,0
+JOE.US,D,20210930,000000,43.0136,43.1655,41.6286,41.6585,111162.23699324,0
+JOE.US,D,20211001,000000,42.0833,43.5178,41.985,43.1426,139732.94043182,0
+JOE.US,D,20211004,000000,43.1426,43.5178,42.5985,43.1228,91982.475176345,0
+JOE.US,D,20211005,000000,43.2716,43.7859,42.8458,42.9341,57446.614998106,0
+JOE.US,D,20211006,000000,42.6472,42.954,42.0387,42.8756,79794.296089934,0
+JOE.US,D,20211007,000000,43.2022,44.1711,43.2022,43.4692,119221.54450318,0
+JOE.US,D,20211008,000000,43.4295,43.7859,43.1029,43.1625,51862.212943969,0
+JOE.US,D,20211011,000000,43.093,43.4394,43.0036,43.2618,48499.887176165,0
+JOE.US,D,20211012,000000,43.222,44.1016,42.8259,43.8553,51735.294715466,0
+JOE.US,D,20211013,000000,43.7561,43.9537,43.2716,43.637,62481.038062064,0
+JOE.US,D,20211014,000000,44.0331,44.5383,43.7164,44.32,137181.48112391,0
+JOE.US,D,20211015,000000,45.013,45.15,43.7462,43.7561,84949.593657226,0
+JOE.US,D,20211018,000000,43.5377,44.1314,42.8259,43.8553,81801.820132844,0
+JOE.US,D,20211019,000000,44.0917,44.0917,43.3997,43.5674,51387.780518375,0
+JOE.US,D,20211020,000000,43.7859,45.3286,43.4394,45.3187,116753.69006006,0
+JOE.US,D,20211021,000000,45.279,47.0114,45.279,46.2995,175691.09059933,0
+JOE.US,D,20211022,000000,46.378,46.942,46.0415,46.1507,179146.08681967,0
+JOE.US,D,20211025,000000,45.834,47.3877,45.5372,47.3082,148439.93382214,0
+JOE.US,D,20211026,000000,47.5853,47.9912,46.6054,47.4571,151924.14138082,0
+JOE.US,D,20211027,000000,47.6547,47.744,46.3482,46.3482,129215.85135404,0
+JOE.US,D,20211028,000000,45.418,47.4075,44.4789,47.2586,125184.68666777,0
+JOE.US,D,20211029,000000,47.1692,47.7341,46.2797,46.5259,292922.23494756,0
+JOE.US,D,20211101,000000,47.0015,47.4958,46.1706,46.2301,153842.01683376,0
+JOE.US,D,20211102,000000,46.25,46.7444,45.4378,45.4677,126176.86488266,0
+JOE.US,D,20211103,000000,45.4378,47.0511,45.2691,46.6154,113451.80154393,0
+JOE.US,D,20211104,000000,46.9518,47.744,46.25,46.9916,103714.35301266,0
+JOE.US,D,20211105,000000,47.6944,49.252,47.6944,49.0893,141548.07255693,0
+JOE.US,D,20211108,000000,49.4655,50.8514,49.2917,50.3849,185122.32372213,0
+JOE.US,D,20211109,000000,50.5834,51.6516,50.2479,51.2863,157064.32963519,0
+JOE.US,D,20211110,000000,51.3558,51.5235,50.4454,50.6916,127418.85040444,0
+JOE.US,D,20211111,000000,50.9884,52.0586,50.5625,51.9703,87443.637576066,0
+JOE.US,D,20211112,000000,52.1578,53.7433,52.1578,53.0405,163913.88482425,0
+JOE.US,D,20211115,000000,53.2281,53.6748,52.0298,52.4657,119973.98828645,0
+JOE.US,D,20211116,000000,52.2373,52.5848,51.8312,52.2373,96752.988908018,0
+JOE.US,D,20211117,000000,52.0487,52.7576,51.3657,52.5153,121310.65883584,0
+JOE.US,D,20211118,000000,52.6831,52.7724,51.6526,52.0099,94175.34012437,0
+JOE.US,D,20211119,000000,51.3657,51.6923,50.4931,50.6321,75036.877096122,0
+JOE.US,D,20211122,000000,50.7115,51.5335,50.3442,50.5328,76448.086922573,0
+JOE.US,D,20211123,000000,50.3252,51.7022,50.1435,51.464,114045.09389781,0
+JOE.US,D,20211124,000000,51.2366,53.0107,51.0381,52.832,110754.28554448,0
+JOE.US,D,20211126,000000,51.2366,51.2366,48.0647,49.2838,186719.88174123,0
+JOE.US,D,20211129,000000,50.0373,50.3739,48.6306,48.9671,131023.93246644,0
+JOE.US,D,20211130,000000,48.581,49.4576,47.4541,47.5793,232710.61568564,0
+JOE.US,D,20211201,000000,49.0664,49.4079,47.0045,47.064,143560.63303748,0
+JOE.US,D,20211202,000000,47.3718,49.4129,47.3718,49.126,114882.14983341,0
+JOE.US,D,20211203,000000,49.2838,49.5022,46.8763,47.3917,144912.41289979,0
+JOE.US,D,20211206,000000,48.2731,49.7504,47.6587,49.0664,101341.18359715,0
+JOE.US,D,20211207,000000,50.0175,50.6916,49.6015,50.2756,88519.42065576,0
+JOE.US,D,20211208,000000,50.5427,51.0381,49.5836,50.9587,91423.430598414,0
+JOE.US,D,20211209,000000,50.3342,50.5427,49.8091,49.8288,64767.580750176,0
+JOE.US,D,20211210,000000,50.5029,50.5029,49.1161,49.7008,74160.536946934,0
+JOE.US,D,20211213,000000,49.244,49.3633,47.6388,48.2831,134981.56516318,0
+JOE.US,D,20211214,000000,48.0549,48.7984,47.6487,48.0846,168087.07705194,0
+JOE.US,D,20211215,000000,48.1144,49.0068,47.1732,48.848,155783.05989983,0
+JOE.US,D,20211216,000000,49.1558,49.2243,46.9548,47.2824,191369.52096957,0
+JOE.US,D,20211217,000000,47.074,47.9764,46.2917,47.0938,442507.45468882,0
+JOE.US,D,20211220,000000,46.5786,47.1235,45.8747,46.8665,138287.48282943,0
+JOE.US,D,20211221,000000,47.5495,48.8729,47.5495,48.6008,101682.65406908,0
+JOE.US,D,20211222,000000,48.4123,49.7107,48.4123,49.6512,89607.291185787,0
+JOE.US,D,20211223,000000,50.1664,50.2459,49.4825,49.6412,58333.028022572,0
+JOE.US,D,20211227,000000,49.8189,50.8603,49.3762,50.8504,73974.188754291,0
+JOE.US,D,20211228,000000,50.5228,51.583,50.4731,50.899,86553.195401489,0
+JOE.US,D,20211229,000000,50.6916,51.2466,50.222,51.0182,61669.164314655,0
+JOE.US,D,20211230,000000,50.8007,51.8213,50.8007,50.899,71956.591836102,0
+JOE.US,D,20211231,000000,51.0082,52.287,51.0082,51.583,153164.11232755,0
+JOE.US,D,20220103,000000,51.8412,52.7109,51.3955,51.722,103316.47443918,0
+JOE.US,D,20220104,000000,52.0586,54.4075,51.6367,53.9817,258864.83634503,0
+JOE.US,D,20220105,000000,54.2893,54.9922,51.732,52.0298,163973.31478839,0
+JOE.US,D,20220106,000000,52.2671,53.2182,51.6327,52.7029,100454.77057269,0
+JOE.US,D,20220107,000000,52.4954,53.1297,51.3955,51.9603,120048.5275635,0
+JOE.US,D,20220110,000000,51.4738,51.4738,50.2656,50.8405,123894.35134465,0
+JOE.US,D,20220111,000000,51.0876,51.2297,49.958,50.8603,86939.993812165,0
+JOE.US,D,20220112,000000,50.909,52.5252,50.909,51.5533,164608.91321844,0
+JOE.US,D,20220113,000000,52.0586,52.3863,50.5724,50.899,105222.26244178,0
+JOE.US,D,20220114,000000,50.2955,50.6816,48.6495,49.8686,138250.2131909,0
+JOE.US,D,20220118,000000,49.274,49.5916,48.5909,48.9274,113903.06635638,0
+JOE.US,D,20220119,000000,48.9771,48.9771,47.6289,47.7183,117573.6221077,0
+JOE.US,D,20220120,000000,47.5693,48.6992,46.254,46.5487,112920.96101678,0
+JOE.US,D,20220121,000000,45.7466,47.4661,45.2304,45.2503,254391.47243406,0
+JOE.US,D,20220124,000000,44.597,46.5289,43.2785,46.2023,233255.55823818,0
+JOE.US,D,20220125,000000,45.409,45.5778,43.774,45.013,134061.9116503,0
+JOE.US,D,20220126,000000,45.5878,46.6878,44.3191,44.7052,223659.12996081,0
+JOE.US,D,20220127,000000,44.8442,45.5332,43.6251,43.7243,171454.43925737,0
+JOE.US,D,20220128,000000,43.6052,45.3496,43.0206,45.3098,137937.95405728,0
+JOE.US,D,20220131,000000,45.0229,48.2534,45.0229,48.0747,295877.61655413,0
+JOE.US,D,20220201,000000,48.0549,48.3626,46.6531,47.7977,177013.65912332,0
+JOE.US,D,20220202,000000,47.9069,48.1144,46.797,47.1534,130035.78340167,0
+JOE.US,D,20220203,000000,46.6878,47.4314,46.0832,46.252,108368.02139112,0
+JOE.US,D,20220204,000000,45.9244,46.915,44.7748,46.4395,157090.51911092,0
+JOE.US,D,20220207,000000,46.1726,47.6289,46.1726,47.0839,126870.88598932,0
+JOE.US,D,20220208,000000,47.2725,47.887,46.9647,47.6786,71915.293047462,0
+JOE.US,D,20220209,000000,48.2534,49.2044,48.1243,48.7984,169801.48042426,0
+JOE.US,D,20220210,000000,47.7283,49.4328,47.4899,47.8275,135586.94496738,0
+JOE.US,D,20220211,000000,48.0945,48.2633,46.6977,47.7183,119576.10971297,0
+JOE.US,D,20220214,000000,47.9069,48.6107,46.4425,46.7175,222818.04487509,0
+JOE.US,D,20220215,000000,47.2328,47.9168,46.5984,47.8175,165471.15134224,0
+JOE.US,D,20220216,000000,47.5693,48.4717,47.5396,48.432,90917.772259457,0
+JOE.US,D,20220217,000000,47.8175,48.1144,46.6878,47.1038,123671.74080101,0
+JOE.US,D,20220218,000000,46.8963,47.4711,45.6969,45.8052,223025.54610581,0
+JOE.US,D,20220222,000000,46.1229,46.8268,45.3496,46.3115,154226.80066937,0
+JOE.US,D,20220223,000000,46.4694,47.3122,45.6474,45.6474,165347.25497632,0
+JOE.US,D,20220224,000000,46.6878,50.4633,46.6878,50.2656,296798.27735455,0
+JOE.US,D,20220225,000000,50.4136,53.516,50.4136,53.0206,254005.68131091,0
+JOE.US,D,20220228,000000,52.7228,53.7295,51.8809,53.5458,336342.37112101,0
+JOE.US,D,20220301,000000,53.5359,56.4794,53.11,55.6862,501234.33213477,0
+JOE.US,D,20220302,000000,56.2014,57.2419,55.4976,56.6174,302021.0631862,0
+JOE.US,D,20220303,000000,56.9152,57.3908,55.5104,56.8655,274545.28129034,0
+JOE.US,D,20220304,000000,56.1607,57.6698,55.6347,56.2897,270482.89069071,0
+JOE.US,D,20220307,000000,56.0912,56.3642,53.798,53.9567,253896.89425791,0
+JOE.US,D,20220308,000000,53.8873,55.8728,53.1724,53.9866,284317.98488507,0
+JOE.US,D,20220309,000000,54.9297,55.5353,54.5227,54.8999,268716.10836694,0
+JOE.US,D,20220310,000000,53.917,54.4234,52.4677,54.1057,253352.9589929,0
+JOE.US,D,20220311,000000,54.6021,54.8344,52.7953,53.4206,174106.62731809,0
+JOE.US,D,20220314,000000,53.5101,53.8973,51.8422,52.5669,157714.03009062,0
+JOE.US,D,20220315,000000,52.4974,53.7582,52.0656,52.9244,136787.63170053,0
+JOE.US,D,20220316,000000,53.8178,54.1552,51.327,52.7754,201388.00272109,0
+JOE.US,D,20220317,000000,52.418,53.2221,51.4452,53.113,149963.95985171,0
+JOE.US,D,20220318,000000,53.113,54.049,53.113,53.4803,280988.89960569,0
+JOE.US,D,20220321,000000,53.5199,57.4908,53.113,57.3918,647426.00019486,0
+JOE.US,D,20220322,000000,57.6797,60.2857,57.6797,58.3745,299276.20467293,0
+JOE.US,D,20220323,000000,58.4739,59.7522,56.7564,57.8287,196711.1667295,0
+JOE.US,D,20220324,000000,58.0768,59.1391,57.3878,59.0398,130678.4328444,0
+JOE.US,D,20220325,000000,59.3872,60.2708,58.732,59.7247,181969.51376012,0
+JOE.US,D,20220328,000000,59.8638,60.0921,57.9279,59.1588,168543.37830203,0
+JOE.US,D,20220329,000000,59.5659,60.7969,59.4567,60.4892,229750.19764143,0
+JOE.US,D,20220330,000000,60.8069,60.8069,58.871,59.0795,114008.83154681,0
+JOE.US,D,20220331,000000,58.8114,59.7943,58.4448,58.8114,270254.23642189,0
+JOE.US,D,20220401,000000,58.6427,60.6977,58.6427,60.5686,197245.02911924,0
+JOE.US,D,20220404,000000,60.8069,61.76,59.9928,60.3403,228112.34812122,0
+JOE.US,D,20220405,000000,60.1814,61.6407,59.1489,60.1417,208147.90932017,0
+JOE.US,D,20220406,000000,59.4467,60.648,57.1534,57.2626,344539.67702227,0
+JOE.US,D,20220407,000000,57.2031,57.5108,56.131,56.8159,285657.67729705,0
+JOE.US,D,20220408,000000,56.935,57.4216,55.2078,55.3268,214832.26935467,0
+JOE.US,D,20220411,000000,54.9396,56.528,54.3241,56.0912,263832.77843216,0
+JOE.US,D,20220412,000000,56.7166,58.2158,56.7166,57.4414,204580.09689669,0
+JOE.US,D,20220413,000000,57.8584,59.2383,57.7045,58.8909,163467.65644944,0
+JOE.US,D,20220414,000000,58.9306,59.3177,57.8287,57.8683,147744.90542796,0
+JOE.US,D,20220418,000000,57.8287,59.6752,57.4216,57.6995,233228.36147493,0
+JOE.US,D,20220419,000000,57.6498,59.1192,57.6498,57.9774,168984.57023921,0
+JOE.US,D,20220420,000000,58.2058,59.9928,58.2058,59.8141,151541.37212025,0
+JOE.US,D,20220421,000000,60.3899,60.9259,56.955,57.5605,190803.42537894,0
+JOE.US,D,20220422,000000,57.0443,57.6895,55.3765,55.6147,187434.04859844,0
+JOE.US,D,20220425,000000,55.2375,55.9721,54.1935,55.5651,214844.356805,0
+JOE.US,D,20220426,000000,54.7807,55.7439,53.5299,53.5398,325062.76538468,0
+JOE.US,D,20220427,000000,53.6888,54.8106,52.9244,53.4604,258386.37476933,0
+JOE.US,D,20220428,000000,54.5128,56.672,53.4604,56.1607,203053.04900456,0
+JOE.US,D,20220429,000000,55.6047,56.058,52.6265,52.8251,247709.12697462,0
+JOE.US,D,20220502,000000,52.9641,53.2717,50.7005,51.6734,251274.92482304,0
+JOE.US,D,20220503,000000,51.8223,52.6166,51.4153,51.6437,185967.43795796,0
+JOE.US,D,20220504,000000,51.6237,52.9435,50.9487,52.6066,261695.31429816,0
+JOE.US,D,20220505,000000,52.2592,52.7456,49.1816,50.095,268066.40791151,0
+JOE.US,D,20220506,000000,49.7474,50.3829,48.4001,49.3305,228933.28745638,0
+JOE.US,D,20220509,000000,48.5958,49.9758,48.2484,48.5363,342429.40965154,0
+JOE.US,D,20220510,000000,49.4515,49.9241,47.7604,48.1085,235088.46758339,0
+JOE.US,D,20220511,000000,47.84,49.2497,46.4373,46.5168,179297.35199007,0
+JOE.US,D,20220512,000000,46.1587,47.6609,45.5718,46.5566,288283.08128344,0
+JOE.US,D,20220513,000000,47.2331,48.2478,46.487,47.5614,213346.40817603,0
+JOE.US,D,20220516,000000,47.1138,48.2876,47.1138,48.218,134818.0582337,0
+JOE.US,D,20220517,000000,48.8248,50.5358,48.5363,50.5358,159497.39155979,0
+JOE.US,D,20220518,000000,49.4913,50.3369,47.0441,47.6708,390457.39097608,0
+JOE.US,D,20220519,000000,47.3823,48.4368,47.3127,47.3923,225508.65223584,0
+JOE.US,D,20220520,000000,48.1483,48.1483,46.0194,47.0839,174827.10657029,0
+JOE.US,D,20220523,000000,47.7504,48.4567,46.7457,47.631,183405.71561289,0
+JOE.US,D,20220524,000000,47.4321,47.9493,46.1687,47.6907,158820.87364489,0
+JOE.US,D,20220525,000000,47.3127,48.9442,47.2878,48.387,141093.69172947,0
+JOE.US,D,20220526,000000,48.6955,49.6654,48.6955,49.1729,114966.8312155,0
+JOE.US,D,20220527,000000,49.74,50.9935,49.74,50.5955,154936.67569076,0
+JOE.US,D,20220531,000000,49.9986,50.7448,49.352,50.2274,189612.99365813,0
+JOE.US,D,20220601,000000,50.108,50.108,48.2279,48.9542,200002.01691278,0
+JOE.US,D,20220602,000000,48.9939,50.0285,48.9342,49.929,136434.46359348,0
+JOE.US,D,20220603,000000,49.3421,50.0235,49.0038,49.2725,139395.86296535,0
+JOE.US,D,20220606,000000,49.8195,49.8195,48.0289,48.3075,175232.21313745,0
+JOE.US,D,20220607,000000,47.8002,50.1444,47.8002,49.9389,170754.93112717,0
+JOE.US,D,20220608,000000,49.2425,49.4569,48.203,48.8844,146615.40481489,0
+JOE.US,D,20220609,000000,48.5661,49.6505,48.1483,48.387,130520.71189468,0
+JOE.US,D,20220610,000000,47.7106,48.2561,45.92,45.9796,148792.72695999,0
+JOE.US,D,20220613,000000,44.756,45.4624,41.8214,42.0104,522595.51345777,0
+JOE.US,D,20220614,000000,42.1895,42.3188,40.7868,41.0753,351707.89233838,0
+JOE.US,D,20220615,000000,41.8712,42.1397,40.558,41.334,512591.492226,0
+JOE.US,D,20220616,000000,40.2098,40.6574,39.1454,39.5532,504132.50522184,0
+JOE.US,D,20220617,000000,40.1302,40.9589,38.7674,39.0658,570852.45108362,0
+JOE.US,D,20220621,000000,39.3443,40.0208,38.0611,38.071,322961.40970523,0
+JOE.US,D,20220622,000000,37.703,38.9962,37.6532,38.1804,391636.52249787,0
+JOE.US,D,20220623,000000,38.25,38.9862,37.6034,38.7674,220509.65730159,0
+JOE.US,D,20220624,000000,38.7674,40.3341,38.5435,40.1004,295573.99426516,0
+JOE.US,D,20220627,000000,40.3989,40.6777,39.4936,39.6925,146280.66415269,0
+JOE.US,D,20220628,000000,39.9711,40.4883,38.5684,38.5983,123899.28023735,0
+JOE.US,D,20220629,000000,38.6977,38.9962,37.8223,38.827,164356.65991131,0
+JOE.US,D,20220630,000000,38.25,39.603,37.7725,39.3543,326525.94540538,0
+JOE.US,D,20220701,000000,39.2548,40.2297,38.847,39.8716,182716.12974422,0
+JOE.US,D,20220705,000000,38.9663,40.0108,38.3496,39.991,185234.22391479,0
+JOE.US,D,20220706,000000,40.1402,40.4784,38.8668,39.2151,150915.76683554,0
+JOE.US,D,20220707,000000,39.5134,40.1202,39.4836,39.9512,90629.275142101,0
+JOE.US,D,20220708,000000,39.7621,40.1104,39.0558,39.7423,137096.90832738,0
+JOE.US,D,20220711,000000,39.6129,39.6129,38.7872,38.9464,112474.87295248,0
+JOE.US,D,20220712,000000,38.6181,39.3245,38.5983,38.837,111681.74868079,0
+JOE.US,D,20220713,000000,38.0113,39.4786,37.8124,39.2946,127386.41344204,0
+JOE.US,D,20220714,000000,38.5187,39.1056,38.3993,38.7674,102532.17058075,0
+JOE.US,D,20220715,000000,39.5532,39.6875,38.6182,39.3642,115762.97116883,0
+JOE.US,D,20220718,000000,39.8815,40.0009,38.8768,38.9663,87956.375980598,0
+JOE.US,D,20220719,000000,39.6925,40.6972,39.6925,40.568,149009.85603817,0
+JOE.US,D,20220720,000000,40.568,41.5727,40.3292,41.1151,171855.65492628,0
+JOE.US,D,20220721,000000,41.2046,41.5925,40.3391,41.5627,113634.90515721,0
+JOE.US,D,20220722,000000,41.6622,41.9208,40.6078,41.2046,114120.42990148,0
+JOE.US,D,20220725,000000,41.2344,41.6921,40.5083,41.6523,124519.50542827,0
+JOE.US,D,20220726,000000,41.5229,42.4978,41.5229,42.1297,154707.48388601,0
+JOE.US,D,20220727,000000,42.2392,43.423,42.2293,43.1644,145859.47395011,0
+JOE.US,D,20220728,000000,43.7414,43.8309,41.135,41.891,216842.58842563,0
+JOE.US,D,20220729,000000,41.901,42.2491,41.0853,41.8015,163607.76563703,0
+JOE.US,D,20220801,000000,41.3936,41.8412,40.6127,41.0355,180014.07899352,0
+JOE.US,D,20220802,000000,40.8465,41.1648,39.8815,39.9213,144072.17996396,0
+JOE.US,D,20220803,000000,40.2297,40.5809,39.6129,40.2397,138702.25618783,0
+JOE.US,D,20220804,000000,40.4685,40.5779,39.6627,40.16,165585.04756657,0
+JOE.US,D,20220805,000000,39.4338,40.1202,38.5883,39.0757,345860.48563568,0
+JOE.US,D,20220808,000000,39.2249,40.0207,38.7375,39.2151,208567.5580016,0
+JOE.US,D,20220809,000000,39.1753,39.6527,38.6033,39.6527,134974.87367904,0
+JOE.US,D,20220810,000000,40.5182,41.513,40.2894,40.9161,198616.81381216,0
+JOE.US,D,20220811,000000,41.4447,42.2723,41.1255,41.9632,160793.27608676,0
+JOE.US,D,20220812,000000,42.0928,42.412,41.5444,42.3023,116777.11076684,0
+JOE.US,D,20220815,000000,41.9832,43.11,41.9832,43.0801,121065.01168515,0
+JOE.US,D,20220816,000000,43.0801,43.4092,42.3023,42.6513,112064.02977619,0
+JOE.US,D,20220817,000000,42.0829,42.0829,41.1953,41.5344,82071.787361438,0
+JOE.US,D,20220818,000000,41.3449,42.0329,41.2519,41.6142,68977.444472947,0
+JOE.US,D,20220819,000000,41.305,41.3848,40.7466,40.9261,110965.98218369,0
+JOE.US,D,20220822,000000,40.5172,40.7915,39.2408,39.6297,138261.74060188,0
+JOE.US,D,20220823,000000,39.4701,40.248,39.4701,39.6796,137121.57611542,0
+JOE.US,D,20220824,000000,39.4402,39.9937,39.211,39.8192,54338.815472626,0
+JOE.US,D,20220825,000000,39.9987,40.9161,39.884,40.8463,99000.773166577,0
+JOE.US,D,20220826,000000,40.6369,40.7965,38.9017,39.0015,170662.66823782,0
+JOE.US,D,20220829,000000,38.7422,38.9815,37.9444,38.2236,179007.82994083,0
+JOE.US,D,20220830,000000,38.3931,38.3931,37.6951,38.094,121427.01641655,0
+JOE.US,D,20220831,000000,38.2535,38.6923,37.9244,38.094,169936.65320862,0
+JOE.US,D,20220901,000000,37.8846,37.9943,36.8574,37.8148,385292.36541926,0
+JOE.US,D,20220902,000000,38.5228,38.5926,36.9372,37.0269,254754.06094291,0
+JOE.US,D,20220906,000000,37.1765,37.1765,36.3488,36.5184,253511.61257112,0
+JOE.US,D,20220907,000000,36.4984,37.9693,36.4984,37.9145,399795.618689,0
+JOE.US,D,20220908,000000,37.5954,38.2735,37.2364,37.366,341308.28916141,0
+JOE.US,D,20220909,000000,37.9344,38.463,37.735,38.084,276700.9738283,0
+JOE.US,D,20220912,000000,38.5427,40.3377,38.0341,38.7023,340658.48565461,0
+JOE.US,D,20220913,000000,37.7848,37.9657,37.2763,37.3062,358570.19898546,0
+JOE.US,D,20220914,000000,37.1466,37.3087,36.4286,36.638,334708.97299131,0
+JOE.US,D,20220915,000000,36.4585,36.8274,35.4314,35.6009,367169.06483542,0
+JOE.US,D,20220916,000000,35.0524,35.3217,34.3344,34.9627,698804.50735092,0
+JOE.US,D,20220919,000000,34.6336,35.7505,34.6336,35.4713,156325.87697753,0
+JOE.US,D,20220920,000000,34.8829,34.8829,33.9356,34.3344,309290.42470386,0
+JOE.US,D,20220921,000000,34.5239,34.9228,33.3073,33.3472,272922.48677027,0
+JOE.US,D,20220922,000000,33.3073,33.412,32.4297,32.6392,598002.735576,0
+JOE.US,D,20220923,000000,32.2004,32.5743,31.6619,32.2602,469814.95489583,0
+JOE.US,D,20220926,000000,31.9212,32.34,31.2231,31.2331,526135.26995091,0
+JOE.US,D,20220927,000000,31.8514,32.4157,31.1034,31.4126,389808.90090477,0
+JOE.US,D,20220928,000000,31.7915,32.9583,31.6719,32.7588,438208.23154598,0
+JOE.US,D,20220929,000000,32.1605,32.2652,31.2433,31.8015,260326.52712696,0
+JOE.US,D,20220930,000000,31.8115,32.6292,31.7616,31.9411,239552.87057328,0
+JOE.US,D,20221003,000000,32.33,32.9284,31.8563,32.5095,240392.20010289,0
+JOE.US,D,20221004,000000,33.1278,33.8807,33.1278,33.5865,185346.42248166,0
+JOE.US,D,20221005,000000,32.9184,33.0879,32.3101,32.6092,150796.53047063,0
+JOE.US,D,20221006,000000,32.5494,32.7339,31.8164,32.4896,133620.86000087,0
+JOE.US,D,20221007,000000,31.971,32.1904,31.5721,31.971,182141.52740802,0
+JOE.US,D,20221010,000000,32.2901,32.4995,31.991,32.1904,167028.58195907,0
+JOE.US,D,20221011,000000,31.7915,32.3699,31.3777,32.0907,237586.41273867,0
+JOE.US,D,20221012,000000,32.2802,32.2802,31.5522,31.991,151664.94071274,0
+JOE.US,D,20221013,000000,31.273,32.9982,31.0237,32.9483,207179.01808346,0
+JOE.US,D,20221014,000000,33.407,33.509,32.3001,32.3599,204898.68911053,0
+JOE.US,D,20221017,000000,33.1178,33.6164,32.9983,33.2076,154884.87753422,0
+JOE.US,D,20221018,000000,33.9256,34.2247,33.1596,33.4669,120729.07931666,0
+JOE.US,D,20221019,000000,32.9982,33.2375,32.5095,32.7887,133608.8266026,0
+JOE.US,D,20221020,000000,32.8087,33.6962,32.8087,33.1477,174367.95212302,0
+JOE.US,D,20221021,000000,33.427,33.9655,32.6092,33.9256,132687.26885145,0
+JOE.US,D,20221024,000000,34.135,34.4641,33.4619,34.3843,204018.24547015,0
+JOE.US,D,20221025,000000,34.5339,36.1893,34.5339,35.8103,190928.91649761,0
+JOE.US,D,20221026,000000,36.0082,36.4087,35.4912,35.6408,182990.88476953,0
+JOE.US,D,20221027,000000,36.279,36.279,34.7932,35.3716,240844.45532135,0
+JOE.US,D,20221028,000000,35.222,36.3788,34.9727,36.0896,281272.66238923,0
+JOE.US,D,20221031,000000,35.7505,36.2591,35.3416,35.4314,148769.90564465,0
+JOE.US,D,20221101,000000,35.9699,36.2989,35.4414,36.1195,148439.98997531,0
+JOE.US,D,20221102,000000,35.9699,36.8076,34.9329,34.9926,240335.04146109,0
+JOE.US,D,20221103,000000,34.4342,34.4342,33.6663,33.7461,213645.96687254,0
+JOE.US,D,20221104,000000,34.1749,34.8879,33.7361,34.5837,106372.23239259,0
+JOE.US,D,20221107,000000,34.9826,35.3716,34.5339,35.1821,196918.54048849,0
+JOE.US,D,20221108,000000,35.4713,35.9998,35.0026,35.93,390034.5271224,0
+JOE.US,D,20221109,000000,35.74,36.2999,34.24,34.32,147642,0
+JOE.US,D,20221110,000000,36.05,37.555,36.05,37.54,209193,0
+JOE.US,D,20221111,000000,37.89,38.23,36.61,36.97,220905,0
+JOE.US,D,20221114,000000,36.49,36.78,35.71,36.43,205742,0
+JOE.US,D,20221115,000000,36.89,37.9007,36.89,37.61,153473,0
+JOE.US,D,20221116,000000,37.35,37.91,37.345,37.59,113084,0
+JOE.US,D,20221117,000000,36.99,37.78,36.715,37.65,124477,0
+JOE.US,D,20221118,000000,38.52,38.8437,37.575,38,177855,0
+JOE.US,D,20221121,000000,37.84,38.215,36.67,36.77,151962,0
+JOE.US,D,20221122,000000,36.88,36.88,34.75,36.25,284583,0
+JOE.US,D,20221123,000000,36.2,37.24,36.2,37.02,169819,0
+JOE.US,D,20221125,000000,36.87,37.14,36.49,36.91,78055,0
+JOE.US,D,20221128,000000,36.72,37.14,36.54,36.88,164773,0
+JOE.US,D,20221129,000000,36.77,38.08,36.63,37.98,177661,0
+JOE.US,D,20221130,000000,37.69,38.54,36.8,38.43,281876,0
+JOE.US,D,20221201,000000,38.65,38.67,37.8001,38,120339,0
+JOE.US,D,20221202,000000,37.5,37.9893,36.965,37.23,123866,0
+JOE.US,D,20221205,000000,36.9,36.9,35.22,35.67,175742,0
+JOE.US,D,20221206,000000,35.63,35.92,35.155,35.36,153857,0
+JOE.US,D,20221207,000000,35.48,36.135,35.085,35.69,161744,0
+JOE.US,D,20221208,000000,35.97,36.925,35.78,36.47,105999,0
+JOE.US,D,20221209,000000,36.27,36.79,36.05,36.63,117984,0
+JOE.US,D,20221212,000000,36.8,36.8,35.78,36.15,171294,0
+JOE.US,D,20221213,000000,36.82,37.5,36.58,36.99,270580,0
+JOE.US,D,20221214,000000,36.85,37.56,36.85,37.26,309732,0
+JOE.US,D,20221215,000000,37,37.545,36.39,37.19,344936,0
+JOE.US,D,20221216,000000,36.75,37.27,35.98,37.23,669835,0
+JOE.US,D,20221219,000000,36.89,37.74,36.55,36.72,507419,0
+JOE.US,D,20221220,000000,36.51,38.08,36.51,37.76,395104,0
+JOE.US,D,20221221,000000,38.1,39.015,37.8467,38.03,258566,0
+JOE.US,D,20221222,000000,37.8,37.9744,36.74,37.28,190278,0
+JOE.US,D,20221223,000000,37.08,38.62,37.03,38.58,226119,0
+JOE.US,D,20221227,000000,38.7,39.36,38.425,39.17,194486,0
+JOE.US,D,20221228,000000,39.08,39.56,37.44,37.53,157498,0
+JOE.US,D,20221229,000000,37.88,38.6734,37.858,38.63,149115,0
+JOE.US,D,20221230,000000,38.13,38.9,38.0269,38.65,174806,0
+JOE.US,D,20230103,000000,39.35,39.59,38.35,39.2,187124,0
+JOE.US,D,20230104,000000,39.72,39.77,39.05,39.6,200399,0
+JOE.US,D,20230105,000000,39.27,39.61,38.48,38.84,140828,0
+JOE.US,D,20230106,000000,39.52,40.88,39.056,40.85,216451,0
+JOE.US,D,20230109,000000,40.92,41.02,39.96,40.22,216198,0
+JOE.US,D,20230110,000000,39.93,40.86,39.93,40.69,128325,0
+JOE.US,D,20230111,000000,40.73,41.55,40.73,41.48,124194,0
+JOE.US,D,20230112,000000,41.72,41.8999,40.98,41.4,167921,0
+JOE.US,D,20230113,000000,40.78,42.25,40.78,42.01,138897,0
+JOE.US,D,20230117,000000,42.15,43.15,42.02,42.91,190508,0
+JOE.US,D,20230118,000000,43.47,44.14,42.61,42.87,227539,0
+JOE.US,D,20230119,000000,42.71,43.425,42.5,43.25,153318,0
+JOE.US,D,20230120,000000,43.53,44,43.06,43.65,153994,0
+JOE.US,D,20230123,000000,43.81,44.69,43.3369,44.21,124377,0
+JOE.US,D,20230124,000000,43.78,44.59,43.78,44.16,124861,0
+JOE.US,D,20230125,000000,43.96,44.83,43.5166,44.81,113027,0
+JOE.US,D,20230126,000000,45.15,45.65,44.62,45.59,101819,0
+JOE.US,D,20230127,000000,45.71,46.24,45.54,46.06,96456,0
+JOE.US,D,20230130,000000,45.95,46.58,45.51,45.57,99420,0
+JOE.US,D,20230131,000000,45.52,47.25,45.52,47.1,193062,0
+JOE.US,D,20230201,000000,46.88,47.53,46.19,47.1,178734,0
+JOE.US,D,20230202,000000,47.5,48.03,46.94,47.53,222561,0
+JOE.US,D,20230203,000000,47,47.9814,46.83,47.39,216472,0
+JOE.US,D,20230206,000000,46.99,47.38,46.5401,47.02,100435,0
+JOE.US,D,20230207,000000,46.63,47.71,46.39,47.67,175094,0
+JOE.US,D,20230208,000000,47.42,47.9588,46.595,46.67,174540,0
+JOE.US,D,20230209,000000,47.13,47.67,46.25,46.7,204177,0
+JOE.US,D,20230210,000000,46.53,47.42,46.3,46.62,134423,0
+JOE.US,D,20230213,000000,46.76,47.055,46.24,46.8,131126,0
+JOE.US,D,20230214,000000,46.72,46.94,45.59,46.32,155966,0
+JOE.US,D,20230215,000000,45.88,46.38,45.615,45.8,134706,0
+JOE.US,D,20230216,000000,45.25,46.2,45.0204,45.69,125780,0
+JOE.US,D,20230217,000000,45.8,46.02,45.355,45.76,138242,0
+JOE.US,D,20230221,000000,45.09,45.35,44.24,44.3,132218,0
+JOE.US,D,20230222,000000,44.41,45.144,44.2501,44.62,201422,0
+JOE.US,D,20230223,000000,44.31,44.43,42.23,43.74,239501,0
+JOE.US,D,20230224,000000,43.22,43.84,41.94,42.53,298661,0
+JOE.US,D,20230227,000000,42.95,43.4,42.5,42.75,117140,0
+JOE.US,D,20230228,000000,42.81,43.26,42.69,42.83,225318,0
+JOE.US,D,20230301,000000,42.71,42.74,41.8,42.07,129363,0
+JOE.US,D,20230302,000000,41.79,42.36,41.28,42.06,137298,0
+JOE.US,D,20230303,000000,42.21,42.77,42.02,42.74,139880,0
+JOE.US,D,20230306,000000,42.68,42.96,41.695,41.9,211060,0
+JOE.US,D,20230307,000000,41.82,41.91,40.95,41.02,111416,0
+JOE.US,D,20230308,000000,41.23,41.88,40.99,41.88,132964,0
+JOE.US,D,20230309,000000,41.94,42.46,40.85,41.11,138935,0
+JOE.US,D,20230310,000000,40.88,41.24,39.53,39.81,196120,0
+JOE.US,D,20230313,000000,39.26,40.07,38.9301,39.6,284376,0
+JOE.US,D,20230314,000000,40.58,41.07,39.71,40.19,206194,0
+JOE.US,D,20230315,000000,39.25,40.22,39.24,39.94,167163,0
+JOE.US,D,20230316,000000,39.38,41.29,39.38,40.95,179484,0
+JOE.US,D,20230317,000000,40.77,40.77,39.47,39.96,583228,0
+JOE.US,D,20230320,000000,40.32,40.54,39.74,40.16,190703,0
+JOE.US,D,20230321,000000,40.73,41.18,40.28,40.49,133127,0
+JOE.US,D,20230322,000000,40.39,40.74,39.24,39.27,138522,0
+JOE.US,D,20230323,000000,39.35,39.8422,39.01,39.17,159049,0
+JOE.US,D,20230324,000000,38.9,39.43,38.7,39.42,118965,0
+JOE.US,D,20230327,000000,39.86,39.86,39.27,39.3,132059,0
+JOE.US,D,20230328,000000,39.06,39.62,38.88,38.99,231240,0
+JOE.US,D,20230329,000000,39.3,40.05,39.05,40.05,209761,0
+JOE.US,D,20230330,000000,40.25,40.86,40.18,40.84,165677,0
+JOE.US,D,20230331,000000,41.15,41.845,41,41.61,236036,0
+JOE.US,D,20230403,000000,41.65,41.76,40.61,40.91,135416,0
+JOE.US,D,20230404,000000,40.99,40.99,40.18,40.64,120920,0
+JOE.US,D,20230405,000000,40.27,40.54,40,40.3,89944,0
+JOE.US,D,20230406,000000,40.43,40.8,40.34,40.58,103139,0
+JOE.US,D,20230410,000000,40.31,41.4,40.28,41.23,232415,0
+JOE.US,D,20230411,000000,41.38,41.5704,40.99,41.04,106861,0
+JOE.US,D,20230412,000000,41.56,41.58,40.74,40.93,84533,0
+JOE.US,D,20230413,000000,41.18,41.39,40.82,41.34,76326,0
+JOE.US,D,20230414,000000,41.38,41.63,40.34,40.78,70601,0
+JOE.US,D,20230417,000000,40.89,41.74,40.84,41.67,72684,0
+JOE.US,D,20230418,000000,41.89,41.93,40.8,41.06,62408,0
+JOE.US,D,20230419,000000,40.97,41.75,40.615,41.55,103956,0
+JOE.US,D,20230420,000000,41.36,41.56,40.955,41.33,94562,0
+JOE.US,D,20230421,000000,41.47,41.56,41.13,41.27,81469,0
+JOE.US,D,20230424,000000,41.31,41.45,40.83,41.24,75046,0
+JOE.US,D,20230425,000000,40.83,41,39.8725,40.18,279006,0
+JOE.US,D,20230426,000000,40,40.5,39.545,40.25,278103,0
+JOE.US,D,20230427,000000,40.04,40.69,38.81,40.52,204608,0
+JOE.US,D,20230428,000000,40.55,41.65,40.49,41.1,129353,0
+JOE.US,D,20230501,000000,41.1,41.35,40.61,40.79,133039,0
+JOE.US,D,20230502,000000,40.67,40.69,39.68,40.67,157152,0
+JOE.US,D,20230503,000000,40.86,41.72,40.86,41.14,129514,0
+JOE.US,D,20230504,000000,40.82,41.36,40.3601,41.16,194794,0
+JOE.US,D,20230505,000000,41.83,42.4,41.6106,42,126417,0
+JOE.US,D,20230508,000000,42.06,42.06,41.56,41.83,89841,0
+JOE.US,D,20230509,000000,41.51,42.21,41.2474,42.13,115080,0
+JOE.US,D,20230510,000000,42.6,42.96,41.99,42.83,118475,0
+JOE.US,D,20230511,000000,42.47,42.63,42.0368,42.55,88818,0
+JOE.US,D,20230512,000000,42.74,42.82,42.13,42.37,77791,0
+JOE.US,D,20230515,000000,42.5,42.87,42.3119,42.74,95196,0
+JOE.US,D,20230516,000000,42.66,42.66,42.17,42.27,88162,0
+JOE.US,D,20230517,000000,42.54,44.18,42.34,44.12,183338,0
+JOE.US,D,20230518,000000,44.1,45.505,43.3201,45.42,136823,0
+JOE.US,D,20230519,000000,45.82,45.985,45.15,45.55,123257,0
+JOE.US,D,20230522,000000,45.55,45.8,44.66,45.36,138459,0
+JOE.US,D,20230523,000000,45.41,46.67,45.12,45.95,159971,0
+JOE.US,D,20230524,000000,45.69,46.085,45.19,45.8,230660,0
+JOE.US,D,20230525,000000,45.76,46.6,45.76,45.92,222776,0
+JOE.US,D,20230526,000000,46.05,46.64,46,46.4,102140,0
+JOE.US,D,20230530,000000,46.44,46.9,45.91,46.64,107353,0
+JOE.US,D,20230531,000000,46.56,46.93,45.9,46.51,346682,0
+JOE.US,D,20230601,000000,46.59,46.83,45.26,45.91,134633,0
+JOE.US,D,20230602,000000,46.57,46.71,46.04,46.24,331197,0
+JOE.US,D,20230605,000000,45.73,46.09,44.6101,46,179734,0
+JOE.US,D,20230606,000000,45.77,46.57,45.0501,46,198586,0
+JOE.US,D,20230607,000000,46.35,46.8699,46.095,46.31,278593,0
+JOE.US,D,20230608,000000,46.29,46.52,45.9506,46,187259,0
+JOE.US,D,20230609,000000,45.88,45.9,45.24,45.47,111590,0
+JOE.US,D,20230612,000000,45.46,45.515,44.58,44.64,169039,0
+JOE.US,D,20230613,000000,44.8,45.48,44.8,45.3,172914,0
+JOE.US,D,20230614,000000,45.5,45.81,45.2,45.53,275631,0
+JOE.US,D,20230615,000000,45.31,45.31,44.13,44.96,266842,0
+JOE.US,D,20230616,000000,45.36,45.55,44.955,45.49,566735,0
+JOE.US,D,20230620,000000,45.28,45.86,45.16,45.69,395018,0
+JOE.US,D,20230621,000000,45.35,45.75,44.99,45.71,274342,0
+JOE.US,D,20230622,000000,45.44,45.7,44.953,45.25,147009,0
+JOE.US,D,20230623,000000,44.78,45.11,44.26,44.51,323950,0
+JOE.US,D,20230626,000000,44.3,45.0488,44.2,44.87,104237,0
+JOE.US,D,20230627,000000,45,45.95,44.99,45.9,99845,0
+JOE.US,D,20230628,000000,45.94,46.87,45.732,46.72,150280,0
+JOE.US,D,20230629,000000,46.75,48.5599,46.75,48.39,245887,0
+JOE.US,D,20230630,000000,48.53,48.7585,47.68,48.34,211740,0
+JOE.US,D,20230703,000000,48.34,49.05,48.16,48.9,112546,0
+JOE.US,D,20230705,000000,48.86,49.67,48.21,48.84,202481,0
+JOE.US,D,20230706,000000,48.27,48.64,47.69,48.45,127887,0
+JOE.US,D,20230707,000000,47.67,49.73,47.53,49.27,187013,0
+JOE.US,D,20230710,000000,49.27,51.28,49.27,51.25,208520,0
+JOE.US,D,20230711,000000,51.35,52.255,51.16,52.05,168443,0
+JOE.US,D,20230712,000000,52.45,52.74,51.53,52.16,161246,0
+JOE.US,D,20230713,000000,52.16,53.32,52.12,53.21,157038,0
+JOE.US,D,20230714,000000,53,53.24,52.49,53.21,108923,0
+JOE.US,D,20230717,000000,53.07,53.925,53.01,53.5,161372,0
+JOE.US,D,20230718,000000,53.47,54.35,53.34,54.16,138018,0
+JOE.US,D,20230719,000000,54.23,54.78,54.16,54.33,137515,0
+JOE.US,D,20230720,000000,54.36,54.36,53.095,53.84,115427,0
+JOE.US,D,20230721,000000,54.16,54.6,53.115,53.44,134088,0
+JOE.US,D,20230724,000000,53.3,54.1,53.085,53.93,113278,0
+JOE.US,D,20230725,000000,53.69,54.28,53.69,54.24,126195,0
+JOE.US,D,20230726,000000,54.1,54.9,53.82,54.65,100563,0
+JOE.US,D,20230727,000000,58.25,65.5102,57.95,64.56,674608,0
+JOE.US,D,20230728,000000,64.75,65.985,64.2,64.51,501630,0
+JOE.US,D,20230731,000000,64.2,65.15,62.6,63.48,381555,0
+JOE.US,D,20230801,000000,63.45,63.5151,62.16,62.9,272410,0
+JOE.US,D,20230802,000000,62.09,63.65,62.03,62.07,266936,0
+JOE.US,D,20230803,000000,62.07,62.69,60.67,60.91,288861,0
+JOE.US,D,20230804,000000,60.96,61.175,60.33,60.36,239462,0
+JOE.US,D,20230807,000000,60.1,62.2825,60.08,62.09,210227,0
+JOE.US,D,20230808,000000,61.27,63.17,61.02,63.01,375246,0
+JOE.US,D,20230809,000000,63.45,64.01,62.75,63,311511,0
+JOE.US,D,20230810,000000,63.13,63.82,61.915,62.42,237753,0
+JOE.US,D,20230811,000000,62.1,63.405,61.42,63.04,232550,0
+JOE.US,D,20230814,000000,62.96,63.05,61.58,61.71,235295,0
+JOE.US,D,20230815,000000,61.2,61.64,60.66,61,175184,0
+JOE.US,D,20230816,000000,61.22,61.535,60.88,60.94,132931,0
+JOE.US,D,20230817,000000,61,61.425,59.71,59.81,198966,0
+JOE.US,D,20230818,000000,59.33,59.445,58.42,58.63,307928,0
+JOE.US,D,20230821,000000,58.77,58.77,57.58,58.41,206535,0
+JOE.US,D,20230822,000000,58.78,59.14,58.17,59.14,129478,0
+JOE.US,D,20230823,000000,59.3,60.57,59.29,60.5,105323,0
+JOE.US,D,20230824,000000,60.19,61.07,59.54,59.81,178185,0
+JOE.US,D,20230825,000000,59.91,60.27,58.92,59.44,124342,0
+JOE.US,D,20230828,000000,59.73,62.2,59.6991,61.54,201870,0
+JOE.US,D,20230829,000000,61.54,62.2,61.35,61.86,176045,0
+JOE.US,D,20230830,000000,61.66,63,61.57,62.72,181556,0
+JOE.US,D,20230831,000000,62.73,63.16,61.61,61.74,344282,0
+JOE.US,D,20230901,000000,62.02,62.455,61.34,61.74,177250,0
+JOE.US,D,20230905,000000,61.11,61.1399,58.04,58.18,460440,0
+JOE.US,D,20230906,000000,58.49,59.49,58.44,59.34,175511,0
+JOE.US,D,20230907,000000,59.34,59.455,58.485,59.22,168019,0
+JOE.US,D,20230908,000000,59.09,59.585,58.96,59.15,96667,0
+JOE.US,D,20230911,000000,59.41,59.753,59.0079,59.63,121111,0
+JOE.US,D,20230912,000000,59.43,59.9038,58.97,59.29,118071,0
+JOE.US,D,20230913,000000,59.25,59.39,57.52,57.6,174903,0
+JOE.US,D,20230914,000000,58.23,58.79,57.7975,57.94,242633,0
+JOE.US,D,20230915,000000,57.76,57.9729,56.91,57.2,495490,0
+JOE.US,D,20230918,000000,57.2,58.62,56.85,57.6,150322,0
+JOE.US,D,20230919,000000,57.67,57.9277,56.6,56.9,145686,0
+JOE.US,D,20230920,000000,57.36,58.09,57.36,57.49,123829,0
+JOE.US,D,20230921,000000,57.09,57.24,55.3,56.04,260354,0
+JOE.US,D,20230922,000000,56.3,56.7499,56.02,56.03,117547,0
+JOE.US,D,20230925,000000,55.79,56.3999,55.57,56.18,114225,0
+JOE.US,D,20230926,000000,55.74,55.8676,54.791,54.93,151661,0
+JOE.US,D,20230927,000000,55.05,55.52,54.99,55.02,143480,0
+JOE.US,D,20230928,000000,55.08,56.2,55.08,55.92,189321,0
+JOE.US,D,20230929,000000,56.15,56.24,54.26,54.33,203486,0
+JOE.US,D,20231002,000000,54.08,54.495,53.23,53.95,250697,0
+JOE.US,D,20231003,000000,53.76,54.0182,52.89,53.16,179722,0
+JOE.US,D,20231004,000000,53.2,53.9,52.39,53.11,205558,0
+JOE.US,D,20231005,000000,53.19,53.7699,52.78,53.29,192053,0
+JOE.US,D,20231006,000000,53.09,54,52.93,53.41,294836,0
+JOE.US,D,20231009,000000,52.93,53.91,52.8,53.71,120782,0
+JOE.US,D,20231010,000000,53.71,54.825,53.38,53.4,155629,0
+JOE.US,D,20231011,000000,53.57,54,52.33,52.82,162337,0
+JOE.US,D,20231012,000000,52.79,52.79,51.15,51.41,210721,0
+JOE.US,D,20231013,000000,51.37,51.99,50.5,50.88,381743,0
+JOE.US,D,20231016,000000,51,52,50.78,51.24,196463,0
+JOE.US,D,20231017,000000,50.75,51.77,50.75,51.41,239842,0
+JOE.US,D,20231018,000000,50.91,51.2,49.92,50.22,213975,0
+JOE.US,D,20231019,000000,49.95,50.7528,49.48,49.61,171474,0
+JOE.US,D,20231020,000000,49.71,49.96,48.96,49.02,262311,0
+JOE.US,D,20231023,000000,48.9,49.24,48.51,48.62,183025,0
+JOE.US,D,20231024,000000,48.4,49.52,48.07,49.5,333484,0
+JOE.US,D,20231025,000000,49.02,49.255,48.23,48.61,380794,0
+JOE.US,D,20231026,000000,48.61,49.5416,46.53,47.04,404306,0
+JOE.US,D,20231027,000000,47.06,47.915,46.01,46.17,189015,0
+JOE.US,D,20231030,000000,46.65,46.85,45.93,46.39,199082,0
+JOE.US,D,20231031,000000,46.45,46.76,45.99,46.64,144752,0
+JOE.US,D,20231101,000000,46.51,47.51,46.38,47.31,192299,0
+JOE.US,D,20231102,000000,47.54,48.72,47.32,48.68,199312,0
+JOE.US,D,20231103,000000,49.45,50.12,49.27,49.6,248683,0
+JOE.US,D,20231106,000000,49.48,49.48,48.25,48.71,191926,0
+JOE.US,D,20231107,000000,48.79,49.4999,48.3,49.29,177253,0
+JOE.US,D,20231108,000000,49.29,50.16,49.1045,50.01,272058,0
+JOE.US,D,20231109,000000,50.19,50.19,47.825,48.21,260108,0
+JOE.US,D,20231110,000000,48.67,48.69,47.94,48.67,214014,0
+JOE.US,D,20231113,000000,48.38,48.92,47.9001,48.84,190813,0
+JOE.US,D,20231114,000000,50.27,52.07,49.89,51.93,264320,0
+JOE.US,D,20231115,000000,51.9,53.58,51.84,52.98,374812,0
+JOE.US,D,20231116,000000,52.97,53.04,52.06,52.7,175870,0
+JOE.US,D,20231117,000000,52.94,53.34,52.58,53.18,156196,0
+JOE.US,D,20231120,000000,53.39,53.43,52.63,53.09,129053,0
+JOE.US,D,20231121,000000,53.02,53.302,52.51,52.71,102699,0
+JOE.US,D,20231122,000000,53.21,53.55,52.8444,53.39,106453,0
+JOE.US,D,20231124,000000,53.41,53.85,53.17,53.35,45281,0
+JOE.US,D,20231127,000000,53.11,53.1344,52.175,52.38,244558,0
+JOE.US,D,20231128,000000,52.16,52.192,51.1415,51.72,234573,0
+JOE.US,D,20231129,000000,52.22,52.91,51.66,51.99,140804,0
+JOE.US,D,20231130,000000,51.91,51.99,51.168,51.43,170779,0
+JOE.US,D,20231201,000000,51.3,52.82,50.85,52.65,141308,0
+JOE.US,D,20231204,000000,52.28,53.9105,52.28,53.84,152945,0
+JOE.US,D,20231205,000000,53.42,53.49,52.285,52.38,181972,0
+JOE.US,D,20231206,000000,52.94,53.5,52.0645,52.64,187406,0
+JOE.US,D,20231207,000000,52.69,53.11,51.97,52.26,184993,0
+JOE.US,D,20231208,000000,52.14,54.21,51.9,53.91,333313,0
+JOE.US,D,20231211,000000,53.91,56.355,53.865,56.33,244436,0
+JOE.US,D,20231212,000000,56.33,56.645,54.88,55.15,215803,0
+JOE.US,D,20231213,000000,55.15,57.1,53.64,56.77,333774,0
+JOE.US,D,20231214,000000,57.44,59,57.38,57.75,324043,0
+JOE.US,D,20231215,000000,57.81,57.81,56.49,57.01,375236,0
+JOE.US,D,20231218,000000,57.12,57.535,56.22,56.23,145786,0
+JOE.US,D,20231219,000000,56.75,58.17,56.75,57.86,203194,0
+JOE.US,D,20231220,000000,57.9,59.9899,57.33,57.47,289123,0
+JOE.US,D,20231221,000000,58.43,58.64,57.22,58.55,200788,0
+JOE.US,D,20231222,000000,58.92,59.55,58.4,58.93,134055,0
+JOE.US,D,20231226,000000,59.17,60.1,59.16,60.04,173923,0
+JOE.US,D,20231227,000000,60.59,60.7,60.07,60.59,183010,0
+JOE.US,D,20231228,000000,60.14,61.485,60.14,60.98,156723,0
+JOE.US,D,20231229,000000,60.64,61.05,60.14,60.18,144695,0
+JOE.US,D,20240102,000000,60.06,60.58,58.22,58.83,170595,0
+JOE.US,D,20240103,000000,58.32,58.4775,56.792,57.84,177235,0
+JOE.US,D,20240104,000000,57.76,58.8199,57.41,57.52,143712,0
+JOE.US,D,20240105,000000,57.13,58.16,57.0151,57.43,120886,0
+JOE.US,D,20240108,000000,57.59,58.785,57.24,58.65,166102,0
+JOE.US,D,20240109,000000,57.72,57.98,56.91,56.98,161735,0
+JOE.US,D,20240110,000000,56.7,57.43,56.1301,57.09,181916,0
+JOE.US,D,20240111,000000,56.74,56.98,55.6,56.14,169268,0
+JOE.US,D,20240112,000000,56.9,56.9525,55.76,56.37,114574,0
+JOE.US,D,20240116,000000,55.62,55.78,54.775,55.06,111865,0
+JOE.US,D,20240117,000000,54.3,54.49,53.47,53.57,160083,0
+JOE.US,D,20240118,000000,53.73,54.5199,53.18,54.42,111012,0
+JOE.US,D,20240119,000000,54.63,56.5099,54.2,56.39,185321,0
+JOE.US,D,20240122,000000,56.72,58.13,56.72,57.53,267731,0
+JOE.US,D,20240123,000000,58.12,58.12,56.1352,56.98,111123,0
+JOE.US,D,20240124,000000,57.75,57.87,55.54,55.67,127021,0
+JOE.US,D,20240125,000000,56.76,56.95,55.85,56.58,103247,0
+JOE.US,D,20240126,000000,57,57.18,56.1,56.18,95217,0
+JOE.US,D,20240129,000000,56.12,56.85,56.03,56.69,123513,0
+JOE.US,D,20240130,000000,56.37,56.5,55.7,55.88,107510,0
+JOE.US,D,20240131,000000,56.02,57.05,55.13,55.2,133440,0
+JOE.US,D,20240201,000000,55.5,56.7,55.3254,56.68,125061,0
+JOE.US,D,20240202,000000,56.25,56.77,55.4,56.36,131377,0
+JOE.US,D,20240205,000000,55.65,55.65,54.63,54.65,122987,0
+JOE.US,D,20240206,000000,54.7,55.6434,54.35,54.88,88623,0
+JOE.US,D,20240207,000000,54.88,54.88,53.6,54.4,240705,0
+JOE.US,D,20240208,000000,54.57,55.21,54.37,54.81,222631,0
+JOE.US,D,20240209,000000,54.63,55.36,53.8025,54.93,249356,0
+JOE.US,D,20240212,000000,55.25,57.54,55,56.57,172271,0
+JOE.US,D,20240213,000000,54.7,55.3,52.88,53.35,230346,0
+JOE.US,D,20240214,000000,54.05,54.61,53.34,54.33,239736,0
+JOE.US,D,20240215,000000,55.04,55.54,54.4,54.95,233313,0
+JOE.US,D,20240216,000000,54.35,54.61,53.83,53.98,200613,0
+JOE.US,D,20240220,000000,53.57,54.646,53.57,54.16,301061,0
+JOE.US,D,20240221,000000,54.65,55.49,54.65,55.15,245277,0
+JOE.US,D,20240222,000000,55,56.8049,54.77,55.97,363909,0
+JOE.US,D,20240223,000000,56.09,56.09,54.65,55.02,165806,0
+JOE.US,D,20240226,000000,54.75,55.08,54.2,54.3,129242,0
+JOE.US,D,20240227,000000,54.45,55.06,53.75,53.94,243668,0
+JOE.US,D,20240228,000000,53.43,54.15,53.05,53.23,137738,0
+JOE.US,D,20240229,000000,53.91,54.1699,53.24,53.87,144432,0
+JOE.US,D,20240301,000000,53.75,54.48,53.05,54,243432,0
+JOE.US,D,20240304,000000,54.19,54.835,53.06,53.24,244753,0
+JOE.US,D,20240305,000000,53.02,53.38,51.74,51.82,190676,0
+JOE.US,D,20240306,000000,52.48,52.7416,51.81,51.89,145400,0
+JOE.US,D,20240307,000000,52,52.81,51.94,52.79,108617,0
+JOE.US,D,20240308,000000,53.35,53.86,53.1,53.8,117587,0
+JOE.US,D,20240311,000000,53.65,54,53.1701,53.79,116831,0
+JOE.US,D,20240312,000000,53.64,54.34,53.36,54.3,159966,0
+JOE.US,D,20240313,000000,54.37,54.8536,53.9,54.09,155315,0
+JOE.US,D,20240314,000000,54.07,54.2899,51.99,52.26,177508,0
+JOE.US,D,20240315,000000,52,52.8399,51.95,52.73,328405,0
+JOE.US,D,20240318,000000,52.81,53.115,52.35,52.73,154097,0
+JOE.US,D,20240319,000000,52.68,53.8099,52.68,53.65,146971,0
+JOE.US,D,20240320,000000,53.44,54.9389,53.3928,54.56,138781,0
+JOE.US,D,20240321,000000,55,57.3,54.6782,57.11,258583,0
+JOE.US,D,20240322,000000,56.96,57.2899,55.02,55.1,202065,0
+JOE.US,D,20240325,000000,55.6,56.37,55.46,55.92,153141,0
+JOE.US,D,20240326,000000,56.24,56.27,55.24,55.97,169791,0
+JOE.US,D,20240327,000000,56.5,57.55,56.225,57.39,257864,0
+JOE.US,D,20240328,000000,57.45,59.3,57.43,57.97,312981,0
+JOE.US,D,20240401,000000,57.96,58.1399,57.09,57.48,267604,0
+JOE.US,D,20240402,000000,57,57.13,55.2975,55.69,276126,0
+JOE.US,D,20240403,000000,55.28,57.7,55.28,57.51,238983,0
+JOE.US,D,20240404,000000,58.15,58.58,55.98,56.35,225062,0
+JOE.US,D,20240405,000000,56.1,57.12,56.1,57.07,252086,0
+JOE.US,D,20240408,000000,58.03,58.3896,57.45,57.98,141428,0
+JOE.US,D,20240409,000000,58.1,59.385,57.88,59.1,143239,0
+JOE.US,D,20240410,000000,57.14,57.71,56.06,56.51,268534,0
+JOE.US,D,20240411,000000,57.01,57.88,56.7,57.55,125099,0
+JOE.US,D,20240412,000000,56.87,57.5316,56.3501,56.89,153112,0
+JOE.US,D,20240415,000000,57.76,57.79,55.82,56.33,200666,0
+JOE.US,D,20240416,000000,55.75,56.08,54.73,55.72,225364,0
+JOE.US,D,20240417,000000,56.16,56.16,54.47,54.66,163667,0
+JOE.US,D,20240418,000000,54.82,55.41,54.16,54.22,190617,0
+JOE.US,D,20240419,000000,53.94,55.26,53.94,54.87,211131,0
+JOE.US,D,20240422,000000,55,56.145,54.66,56.07,170292,0
+JOE.US,D,20240423,000000,56.09,57.28,56.09,57.03,159828,0
+JOE.US,D,20240424,000000,56.74,57.5,56.74,56.86,167158,0
+JOE.US,D,20240425,000000,57.43,58.6,56.3009,57.81,241427,0
+JOE.US,D,20240426,000000,57.81,59.83,57.81,58.53,220593,0
+JOE.US,D,20240429,000000,59,59.41,58.52,58.61,115994,0
+JOE.US,D,20240430,000000,58.02,58.39,57.095,57.2,199749,0
+JOE.US,D,20240501,000000,57.07,58.12,56.63,56.96,148450,0
+JOE.US,D,20240502,000000,57.82,58.0876,57.21,57.8,144238,0
+JOE.US,D,20240503,000000,59.08,59.265,57.99,58.84,179778,0
+JOE.US,D,20240506,000000,59.18,59.61,58.745,58.85,138377,0
+JOE.US,D,20240507,000000,58.84,59.4299,57.99,58.09,504068,0
+JOE.US,D,20240508,000000,57.31,57.75,56.84,57.55,119563,0
+JOE.US,D,20240509,000000,57.71,59.295,57.595,59.04,172110,0
+JOE.US,D,20240510,000000,59.15,59.15,58.06,58.47,125451,0
+JOE.US,D,20240513,000000,59.08,59.5825,57.71,57.94,98742,0
+JOE.US,D,20240514,000000,58.6,58.99,57.87,58.4,123676,0
+JOE.US,D,20240515,000000,59,59.25,58.25,58.59,469760,0
+JOE.US,D,20240516,000000,58.75,59.01,58.2,58.26,161630,0
+JOE.US,D,20240517,000000,58.45,58.6575,57.87,58.22,200357,0
+JOE.US,D,20240520,000000,58.08,58.53,57.39,58.46,236592,0
+JOE.US,D,20240521,000000,58.32,58.56,57.3701,58.13,138324,0
+JOE.US,D,20240522,000000,57.96,58.15,57.38,57.49,170423,0
+JOE.US,D,20240523,000000,57.63,57.83,55.0365,55.55,257529,0
+JOE.US,D,20240524,000000,56,56.4,55.76,56.29,143840,0
+JOE.US,D,20240528,000000,56.87,56.8951,54.72,55.4,173386,0
+JOE.US,D,20240529,000000,54.73,54.96,54.195,54.31,192932,0
+JOE.US,D,20240530,000000,54.73,55.44,54.4,55.41,151571,0
+JOE.US,D,20240531,000000,55.74,56.87,55.2,56.6,215372,0
+JOE.US,D,20240603,000000,57.37,57.37,55.575,56.12,101963,0
+JOE.US,D,20240604,000000,55.66,56,55.3158,55.48,102413,0
+JOE.US,D,20240605,000000,55.79,56.67,55.42,56.58,95042,0
+JOE.US,D,20240606,000000,56.22,56.49,55.42,55.87,114135,0
+JOE.US,D,20240607,000000,55.1,55.6596,54.6911,54.99,106193,0
+JOE.US,D,20240610,000000,54.2,54.64,53.25,54.48,242886,0
+JOE.US,D,20240611,000000,54.12,54.4,53.48,54.15,122274,0
+JOE.US,D,20240612,000000,55.78,56.58,54.95,55.21,121460,0
+JOE.US,D,20240613,000000,55.2,55.2,54.145,54.45,121008,0
+JOE.US,D,20240614,000000,53.64,54.1916,53.0996,54,149475,0
+JOE.US,D,20240617,000000,53.59,53.96,52.89,53.8,106937,0
+JOE.US,D,20240618,000000,53.65,54.08,53.24,53.32,115190,0
+JOE.US,D,20240620,000000,53,53.43,52.59,53.23,151081,0
+JOE.US,D,20240621,000000,53.25,53.71,52.9,53.28,384418,0
+JOE.US,D,20240624,000000,53.46,53.93,53.16,53.21,106801,0
+JOE.US,D,20240625,000000,53.03,53.1,52.27,52.56,94855,0
+JOE.US,D,20240626,000000,52.25,53.11,51.66,53.08,133524,0
+JOE.US,D,20240627,000000,53.45,53.93,52.96,53.74,113321,0
+JOE.US,D,20240628,000000,54.11,54.77,53.6,54.7,622779,0
+JOE.US,D,20240701,000000,54.7,54.77,53.19,53.93,132758,0
+JOE.US,D,20240702,000000,54.04,54.49,53.95,54,135667,0
+JOE.US,D,20240703,000000,53.91,54.54,53.8094,54.08,47403,0
+JOE.US,D,20240705,000000,53.79,54,53.33,53.51,125553,0
+JOE.US,D,20240708,000000,54.04,54.42,53.31,53.31,131826,0
+JOE.US,D,20240709,000000,53.08,53.2975,52.53,52.59,110499,0
+JOE.US,D,20240710,000000,53.04,53.92,52.86,53.9,123071,0
+JOE.US,D,20240711,000000,55.41,56.81,54.83,56.43,159007,0
+JOE.US,D,20240712,000000,57.06,58.345,57.01,57.95,135737,0
+JOE.US,D,20240715,000000,58.56,59.3,58.2,58.87,154301,0
+JOE.US,D,20240716,000000,59.31,61.95,59.3,61.72,259671,0
+JOE.US,D,20240717,000000,61.27,62.45,61.03,62.03,205575,0
+JOE.US,D,20240718,000000,61.46,63.305,60.7427,60.84,164607,0
+JOE.US,D,20240719,000000,60.89,61.33,60.15,60.65,147064,0
+JOE.US,D,20240722,000000,60.65,61.505,60.17,61.43,128688,0
+JOE.US,D,20240723,000000,60.85,63.05,60.53,62.48,168981,0
+JOE.US,D,20240724,000000,61.99,63.51,60.71,61.09,217512,0
+JOE.US,D,20240725,000000,61.14,64.69,61,63.6,302722,0
+JOE.US,D,20240726,000000,64.48,64.69,62.97,63.7,235161,0
+JOE.US,D,20240729,000000,63.71,63.71,62.58,62.62,192629,0
+JOE.US,D,20240730,000000,62.88,63.01,61.6801,62.26,201537,0
+JOE.US,D,20240731,000000,62.33,62.9,61.52,61.68,239156,0
+JOE.US,D,20240801,000000,61.78,62.35,60.26,60.71,243408,0
+JOE.US,D,20240802,000000,58.7,59.95,58.5,59.07,169764,0
+JOE.US,D,20240805,000000,56.49,57.355,55.5,56.21,188852,0
+JOE.US,D,20240806,000000,56.2,58.05,55.95,57.28,131820,0
+JOE.US,D,20240807,000000,58.07,58.65,56.53,56.62,155686,0
+JOE.US,D,20240808,000000,57.56,57.7,56.54,57.43,113366,0
+JOE.US,D,20240809,000000,57.51,57.74,57.02,57.39,102861,0
+JOE.US,D,20240812,000000,57.34,57.34,56.07,56.48,142121,0
+JOE.US,D,20240813,000000,57.25,57.79,56.69,57.58,115878,0
+JOE.US,D,20240814,000000,57.67,57.92,57.15,57.56,109895,0
+JOE.US,D,20240815,000000,59,59.315,58.1,58.57,114650,0
+JOE.US,D,20240816,000000,58.58,59.06,58.0501,58.32,98559,0
+JOE.US,D,20240819,000000,58.63,59.03,58.49,58.71,98797,0
+JOE.US,D,20240820,000000,58.46,58.795,58.01,58.14,76228,0
+JOE.US,D,20240821,000000,58.7,59.54,58.27,59.34,81169,0
+JOE.US,D,20240822,000000,59.49,59.74,58.48,58.73,79167,0
+JOE.US,D,20240823,000000,59.21,60.75,59.21,60.29,200965,0
+JOE.US,D,20240826,000000,60.9,60.9,59.98,60,205282,0
+JOE.US,D,20240827,000000,59.3,60.045,59.26,59.67,90471,0
+JOE.US,D,20240828,000000,59.29,59.514,58.42,58.48,106708,0
+JOE.US,D,20240829,000000,59.1,59.32,58.205,58.3,102205,0
+JOE.US,D,20240830,000000,58.53,59.48,58.13,59.37,184939,0
+JOE.US,D,20240903,000000,58.52,58.995,57.37,57.45,210359,0
+JOE.US,D,20240904,000000,57.45,58.3721,57.18,57.36,102028,0
+JOE.US,D,20240905,000000,57.88,58.005,56.92,57.16,107907,0
+JOE.US,D,20240906,000000,57.23,57.78,56.52,56.76,130925,0
+JOE.US,D,20240909,000000,56.75,58.01,56.64,57.83,157339,0
+JOE.US,D,20240910,000000,58.1,58.1,56.75,57.8,168029,0
+JOE.US,D,20240911,000000,57.45,57.96,56.4471,57.5,152785,0
+JOE.US,D,20240912,000000,58.04,58.34,57.4,57.7,234350,0
+JOE.US,D,20240913,000000,58.31,59.12,58.31,58.84,95486,0
+JOE.US,D,20240916,000000,58.96,59.7,58.39,58.64,126633,0
+JOE.US,D,20240917,000000,59.06,60.25,59.02,59.59,176462,0
+JOE.US,D,20240918,000000,59.77,62.49,59.204,59.79,368883,0
+JOE.US,D,20240919,000000,61.2,61.29,59.98,61.15,171242,0
+JOE.US,D,20240920,000000,61.11,61.61,60.26,60.3,625098,0
+JOE.US,D,20240923,000000,60.71,60.97,60.02,60.42,145331,0
+JOE.US,D,20240924,000000,60.41,60.875,60.36,60.4,167219,0
+JOE.US,D,20240925,000000,59.88,60.075,59.3,59.47,95190,0
+JOE.US,D,20240926,000000,60.19,60.44,58.76,58.83,184798,0
+JOE.US,D,20240927,000000,59.6,60.13,59,59.04,124640,0
+JOE.US,D,20240930,000000,58.6,59.2,57.885,58.31,169278,0
+JOE.US,D,20241001,000000,58.2,58.26,57.0116,57.75,200834,0
+JOE.US,D,20241002,000000,57.22,57.97,57.11,57.45,117409,0
+JOE.US,D,20241003,000000,57.1,57.96,56.98,57.6,107397,0
+JOE.US,D,20241004,000000,58.4,58.88,57.69,58.55,135265,0
+JOE.US,D,20241007,000000,57.97,58.61,57.7,58.12,201138,0
+JOE.US,D,20241008,000000,58.51,58.84,57.47,57.73,206645,0
+JOE.US,D,20241009,000000,57.53,58.47,57.12,57.43,127083,0
+JOE.US,D,20241010,000000,56.67,58.11,56.67,57.98,252325,0
+JOE.US,D,20241011,000000,57.93,59.385,57.93,59.25,131032,0
+JOE.US,D,20241014,000000,58.97,59.52,58.69,59.11,109182,0
+JOE.US,D,20241015,000000,59.2,59.775,58.84,58.95,164529,0
+JOE.US,D,20241016,000000,59.57,60.36,59.342,59.69,136753,0
+JOE.US,D,20241017,000000,59.79,60.1,59.27,59.53,138484,0
+JOE.US,D,20241018,000000,59.86,60.04,59.34,59.63,145317,0
+JOE.US,D,20241021,000000,59.32,59.55,57.79,57.83,201772,0
+JOE.US,D,20241022,000000,57.61,57.87,57.37,57.38,70128,0
+JOE.US,D,20241023,000000,57,57.52,56.4,56.81,185074,0
+JOE.US,D,20241024,000000,56.55,56.755,52.51,53.36,552200,0
+JOE.US,D,20241025,000000,53.55,53.745,52.75,53.13,386472,0
+JOE.US,D,20241028,000000,53.2,53.605,52.3641,53.01,321372,0
+JOE.US,D,20241029,000000,52.67,53.28,52.1,52.19,289662,0
+JOE.US,D,20241030,000000,52.25,53.365,52.061,52.08,150585,0
+JOE.US,D,20241031,000000,52.2,52.77,51.68,51.7,183134,0
+JOE.US,D,20241101,000000,52.07,52.475,50.62,50.68,174122,0
+JOE.US,D,20241104,000000,50.42,51.64,50.1835,51.37,190882,0
+JOE.US,D,20241105,000000,50.92,52.23,50.92,52.23,207327,0
+JOE.US,D,20241106,000000,53,54,52.66,53.4,675858,0
+JOE.US,D,20241107,000000,53.36,54.025,52.81,53.03,290012,0
+JOE.US,D,20241108,000000,53.16,53.16,52.38,52.68,391500,0
+JOE.US,D,20241111,000000,52.86,53.01,52.2,52.33,234333,0
+JOE.US,D,20241112,000000,52,52.635,50.92,51.03,258692,0
+JOE.US,D,20241113,000000,51.36,51.36,50.355,50.59,276075,0
+JOE.US,D,20241114,000000,50.7,50.76,49.89,50.07,389430,0
+JOE.US,D,20241115,000000,50.145,50.47,49.3552,49.96,317873,0
+JOE.US,D,20241118,000000,49.82,50.94,49.54,50.18,244409,0
+JOE.US,D,20241119,000000,49.805,50.515,49.4,50.5,207888,0
+JOE.US,D,20241120,000000,50.37,50.7236,49.93,50.12,179602,0
+JOE.US,D,20241121,000000,50.175,50.21,49.65,49.96,254681,0
+JOE.US,D,20241122,000000,49.985,50.855,49.985,50.59,316459,0
+JOE.US,D,20241125,000000,51.48,51.95,51.01,51.4,799409,0
+JOE.US,D,20241126,000000,50.975,51.3,50.28,51.27,309297,0
+JOE.US,D,20241127,000000,51.56,51.955,50.79,51,294079,0
+JOE.US,D,20241129,000000,51.1,51.48,50.42,51.08,148425,0
+JOE.US,D,20241202,000000,50.6758,51.105,50.61,50.91,299321,0
+JOE.US,D,20241203,000000,51.26,51.26,50.32,50.4,185391,0
+JOE.US,D,20241204,000000,50.28,50.52,49.03,49.32,370281,0
+JOE.US,D,20241205,000000,49.28,49.31,48.45,48.89,299934,0
+JOE.US,D,20241206,000000,49,49.375,48.08,48.29,304059,0
+JOE.US,D,20241209,000000,48.515,49.16,48.505,48.57,260164,0
+JOE.US,D,20241210,000000,48.57,48.67,47.65,47.82,271783,0
+JOE.US,D,20241211,000000,48.16,48.2936,46.84,47.45,338742,0
+JOE.US,D,20241212,000000,47.45,47.75,46.9,47.1,353556,0
+JOE.US,D,20241213,000000,47.1,47.1,46.301,46.64,241326,0
+JOE.US,D,20241216,000000,46.26,47.81,46.25,47.33,290487,0
+JOE.US,D,20241217,000000,47.24,47.76,46.21,46.44,343698,0
+JOE.US,D,20241218,000000,46.4,46.85,44.01,44.12,277468,0
+JOE.US,D,20241219,000000,44.34,44.86,43.77,43.8,256120,0
+JOE.US,D,20241220,000000,43.98,45.23,43.5,44.55,753165,0
+JOE.US,D,20241223,000000,44.555,45.13,44.1,45.06,253016,0
+JOE.US,D,20241224,000000,44.76,45.13,44.3,45.1,141772,0
+JOE.US,D,20241226,000000,44.85,45.5,44.455,45.44,198758,0
+JOE.US,D,20241227,000000,45.12,45.48,44.33,44.75,158538,0
+JOE.US,D,20241230,000000,44.26,44.95,43.8098,44.8,162910,0
+JOE.US,D,20241231,000000,44.815,45.36,44.55,44.93,189372,0
+JOE.US,D,20250102,000000,45.025,45.455,44.19,44.65,226014,0
+JOE.US,D,20250103,000000,44.86,45.37,44.325,45.02,332760,0
+JOE.US,D,20250106,000000,45.065,45.43,44.4,44.46,234942,0
+JOE.US,D,20250107,000000,44.5,45,43.995,44.39,279061,0
+JOE.US,D,20250108,000000,44.46,45.1499,43.95,44.01,266198,0
+JOE.US,D,20250110,000000,43.325,44.05,42.935,43.61,236662,0
+JOE.US,D,20250113,000000,43.51,46.202,43.51,45.74,569351,0
+JOE.US,D,20250114,000000,46.655,47.08,45.95,46.84,379964,0
+JOE.US,D,20250115,000000,47.745,48.18,47.02,47.92,353487,0
+JOE.US,D,20250116,000000,48,48.67,47.78,48.52,259579,0
+JOE.US,D,20250117,000000,49,49,47.8601,48.13,185224,0
+JOE.US,D,20250121,000000,48.4,48.87,47.635,47.93,232145,0
+JOE.US,D,20250122,000000,47.61,47.701,47.095,47.45,147764,0
+JOE.US,D,20250123,000000,47.2526,47.99,47.015,47.91,162691,0
+JOE.US,D,20250124,000000,47,47.9218,47,47.78,136384,0
+JOE.US,D,20250127,000000,48.17,49.8,47.815,49.45,261849,0
+JOE.US,D,20250128,000000,49.5,50.19,48.8,49.16,205634,0
+JOE.US,D,20250129,000000,49.595,49.6,48.375,48.48,183282,0
+JOE.US,D,20250130,000000,49.19,49.5064,48.68,49,136295,0
+JOE.US,D,20250131,000000,49.205,49.49,47.81,48.1,235075,0
+JOE.US,D,20250203,000000,47.27,48.126,46.985,47.65,152205,0
+JOE.US,D,20250204,000000,47.55,47.885,47.25,47.74,192157,0
+JOE.US,D,20250205,000000,47.945,48.135,47.54,47.84,201600,0
+JOE.US,D,20250206,000000,47.745,48.16,47.22,47.46,174809,0
+JOE.US,D,20250207,000000,47.415,47.7295,46.26,46.83,213508,0
+JOE.US,D,20250210,000000,47.08,47.568,46.5,46.52,177886,0
+JOE.US,D,20250211,000000,46.365,47.075,46.26,46.8,156249,0
+JOE.US,D,20250212,000000,46,46.71,45.86,46.71,176470,0
+JOE.US,D,20250213,000000,47,47.67,46.82,47.53,141671,0
+JOE.US,D,20250214,000000,48.0075,48.22,47.705,47.81,121637,0
+JOE.US,D,20250218,000000,47.5,48.3044,47.4,47.96,166488,0
+JOE.US,D,20250219,000000,46.83,47.95,46.83,47.56,143912,0
+JOE.US,D,20250220,000000,47.35,47.66,47.15,47.36,183642,0
+JOE.US,D,20250221,000000,47.75,47.76,45.94,46.35,275523,0
+JOE.US,D,20250224,000000,46.3764,46.4,45.555,45.62,231095,0
+JOE.US,D,20250225,000000,46,46.65,45.51,46.24,301866,0
+JOE.US,D,20250226,000000,46.215,46.54,45.86,46.44,300321,0
+JOE.US,D,20250227,000000,47.5059,49.4677,47.3601,47.75,310198,0
+JOE.US,D,20250228,000000,47.65,48.14,47.11,47.97,328851,0
+JOE.US,D,20250303,000000,48.19,48.92,47.33,47.35,326340,0
+JOE.US,D,20250304,000000,47.01,47.49,46.36,46.97,285561,0
+JOE.US,D,20250305,000000,47.03,47.6025,46.6127,47.01,232956,0
+JOE.US,D,20250306,000000,46.885,47.355,46.33,47,242573,0
+JOE.US,D,20250307,000000,47.22,47.37,46.4,47.06,295507,0
+JOE.US,D,20250310,000000,46.36,47.3169,45.6901,45.81,471785,0
+JOE.US,D,20250311,000000,45.845,46.23,44.25,44.25,398214,0
+JOE.US,D,20250312,000000,44.385,45.24,43.8,44.69,271156,0
+JOE.US,D,20250313,000000,44.3,45.1872,43.91,44.11,212992,0
+JOE.US,D,20250314,000000,44.41,45,44.2389,44.81,189803,0
+JOE.US,D,20250317,000000,44.876,46.51,44.39,46.33,339785,0
+JOE.US,D,20250318,000000,46.33,47.08,46,46.79,411882,0
+JOE.US,D,20250319,000000,46.645,47.08,46.41,46.86,321153,0
+JOE.US,D,20250320,000000,46.71,47.04,46.31,46.79,274807,0
+JOE.US,D,20250321,000000,45.625,46.88,45.625,45.96,537069,0
+JOE.US,D,20250324,000000,46.17,47.1499,46.0815,46.87,251936,0
+JOE.US,D,20250325,000000,46.735,47.1823,46.295,46.75,225872,0
+JOE.US,D,20250326,000000,46.9,47.697,46.69,47.16,154798,0
+JOE.US,D,20250327,000000,47.2,47.54,46.655,46.93,190869,0
+JOE.US,D,20250328,000000,46.9,47,45.77,46.31,243729,0
+JOE.US,D,20250331,000000,45.805,47.07,45.63,46.95,277120,0
+JOE.US,D,20250401,000000,47.2799,47.2799,45.88,46.55,173735,0
+JOE.US,D,20250402,000000,46.06,47.21,45.96,47.14,175520,0
+JOE.US,D,20250403,000000,45.66,46.23,44.85,45.13,252238,0
+JOE.US,D,20250404,000000,43.885,45.23,42.945,44.92,561792,0
+JOE.US,D,20250407,000000,43.43,45.71,43.01,43.3,551299,0
+JOE.US,D,20250408,000000,43.99,44.47,40.4101,40.94,552825,0
+JOE.US,D,20250409,000000,40.32,43.955,40.188,43.32,444408,0
+JOE.US,D,20250410,000000,42.35,43,40.91,41.63,417493,0
+JOE.US,D,20250411,000000,41.5,42.6,41.07,42.21,209395,0
+JOE.US,D,20250414,000000,42.4535,42.9,41.8,42.71,226665,0
+JOE.US,D,20250415,000000,42.66,43.125,42.4,42.56,148285,0
+JOE.US,D,20250416,000000,42.65,42.65,42.01,42.23,211306,0
+JOE.US,D,20250417,000000,42.36,42.915,42.31,42.66,157757,0
+JOE.US,D,20250421,000000,42.275,42.3504,40.4601,40.82,261747,0
+JOE.US,D,20250422,000000,40.8,41.82,40.8,41.73,284711,0
+JOE.US,D,20250423,000000,42.59,43.2167,41.65,41.79,292356,0
+JOE.US,D,20250424,000000,41.5,42.44,41.1,42.12,219742,0
+JOE.US,D,20250425,000000,41.65,42.63,41.2201,42.63,208105,0
+JOE.US,D,20250428,000000,42.735,43.5699,42.3019,42.66,148618,0
+JOE.US,D,20250429,000000,42.465,43.02,42.17,42.48,206948,0
+JOE.US,D,20250430,000000,41.99,42.42,41.42,42.32,222369,0
+JOE.US,D,20250501,000000,42.56,43.27,41.92,43.04,228791,0
+JOE.US,D,20250502,000000,43.25,44.11,43.25,44.07,172326,0
+JOE.US,D,20250505,000000,43.705,44.33,43.5,43.9,196443,0
+JOE.US,D,20250506,000000,43.58,43.83,43.17,43.3,192000,0
+JOE.US,D,20250507,000000,43.505,43.9861,43.415,43.8,157411,0
+JOE.US,D,20250508,000000,44.11,44.7399,43.765,44.45,183053,0
+JOE.US,D,20250509,000000,44.5,44.81,44.2329,44.45,143299,0
+JOE.US,D,20250512,000000,45.785,46.85,45.42,46.64,286117,0
+JOE.US,D,20250513,000000,46.61,46.78,45.94,46.12,177800,0
+JOE.US,D,20250514,000000,45.96,45.99,45.23,45.26,188995,0
+JOE.US,D,20250515,000000,45.2,46.3,45.13,46.3,223897,0
+JOE.US,D,20250516,000000,46.26,46.8,46.025474,46.69,273395,0
+JOE.US,D,20250519,000000,46,46.27,45.74,45.79,144261,0
+JOE.US,D,20250520,000000,45.61,45.76,44.75,44.85,130206,0
+JOE.US,D,20250521,000000,44.5,44.635,43.2,43.36,268725,0
+JOE.US,D,20250522,000000,43.45,43.66,42.805,43.28,219176,0
+JOE.US,D,20250523,000000,42.87,43.48,42.65,43.25,155530,0
+JOE.US,D,20250527,000000,43.3883,44.38,43.3401,44.15,198853,0
+JOE.US,D,20250528,000000,44.27,44.3,43.7,43.85,288257,0
+JOE.US,D,20250529,000000,43.825,44.87,43.539,44.65,253701,0
+JOE.US,D,20250530,000000,44.495,44.96,44.2683,44.71,477121,0
+JOE.US,D,20250602,000000,44.675,44.93,43.85,44.63,219003,0
+JOE.US,D,20250603,000000,44.6,45.03,44.245,44.81,242015,0
+JOE.US,D,20250604,000000,44.805,45.11,44.665,45.05,143621,0
+JOE.US,D,20250605,000000,45.19,45.71,44.15,45.31,352212,0
+JOE.US,D,20250606,000000,46,46.37,45.66,46.03,226109,0
+JOE.US,D,20250609,000000,45.9479,46.71,45.83,46.1,287343,0
+JOE.US,D,20250610,000000,46.03,48.14,46.03,47.64,428468,0
+JOE.US,D,20250611,000000,47.8,48.1,47.04,47.1,295486,0
+JOE.US,D,20250612,000000,46.66,47.38,46.66,46.84,239850,0
+JOE.US,D,20250613,000000,45.98,46.51,45.75,46.1,182593,0
+JOE.US,D,20250616,000000,46.15,46.89,46,46.48,215658,0
+JOE.US,D,20250617,000000,46.31,46.95,46.12,46.17,336389,0
+JOE.US,D,20250618,000000,46.02,47.105,46.02,46.85,208545,0
+JOE.US,D,20250620,000000,47,47.2,46.53,46.82,413233,0
+JOE.US,D,20250623,000000,46.535,47.34,45.83,47.33,282487,0
+JOE.US,D,20250624,000000,47.4,47.87,47.1501,47.61,334500,0
+JOE.US,D,20250625,000000,47.64,48,47.44,47.59,149016,0
+JOE.US,D,20250626,000000,47.705,49.39,47.705,49.27,258705,0
+JOE.US,D,20250627,000000,49.2,49.64,48.85,49.12,611921,0
+JOE.US,D,20250630,000000,49.14,49.22,47.08,47.7,314067,0
+JOE.US,D,20250701,000000,47.62,49.04,47.542,48.26,295142,0
+JOE.US,D,20250702,000000,48.405,49.03,48.115,48.89,263469,0
+JOE.US,D,20250703,000000,49.06,49.6,49.06,49.5,133272,0
+JOE.US,D,20250707,000000,49.1,49.4,48.25,48.27,204409,0
+JOE.US,D,20250708,000000,48.16,49.71,48.16,49.34,339384,0
+JOE.US,D,20250709,000000,49.62,50.88,49.285,50.76,276525,0
+JOE.US,D,20250710,000000,50.27,52.45,49.98,51.58,376764,0
+JOE.US,D,20250711,000000,51.175,52.23,50.7746,51.69,232094,0
+JOE.US,D,20250714,000000,51.675,52.09,51.3,51.71,192120,0
+JOE.US,D,20250715,000000,51.9,52.06,49.81,49.86,219916,0
+JOE.US,D,20250716,000000,50.485,50.93,49.7207,50.26,206317,0
+JOE.US,D,20250717,000000,50.145,51.105,49.92,49.92,229537,0
+JOE.US,D,20250718,000000,49.98,50.07,49.05,49.46,252287,0
+JOE.US,D,20250721,000000,49.7,50.06,49.132,49.62,211005,0
+JOE.US,D,20250722,000000,50.31,50.89,49.95,50.42,199686,0
+JOE.US,D,20250723,000000,50.4,50.944,49.7117,49.96,250265,0
+JOE.US,D,20250724,000000,50.04,52.22,49.55,51.76,397712,0
+JOE.US,D,20250725,000000,51.905,52.31,50.84,51.18,204344,0
+JOE.US,D,20250728,000000,51.195,51.4,50.6,50.6,223482,0
+JOE.US,D,20250729,000000,50.69,51.9,50.69,51.84,217901,0
+JOE.US,D,20250730,000000,51.7,52.37,51.031,51.29,221528,0
+JOE.US,D,20250731,000000,51.17,51.495,50.36,50.5,219585,0
+JOE.US,D,20250801,000000,50.295,50.705,49.77,49.86,219426,0
+JOE.US,D,20250804,000000,50.6424,50.7,49.7659,50.33,167774,0
+JOE.US,D,20250805,000000,50.48,51.08,50.07,51,217544,0
+JOE.US,D,20250806,000000,50.905,51.05,50.28,50.31,151535,0
+JOE.US,D,20250807,000000,50.21,50.8225,50.13,50.31,142178,0
+JOE.US,D,20250808,000000,50.53,50.79,50.07,50.4,114156,0
+JOE.US,D,20250811,000000,50.3,50.785,49.5,50.28,221154,0
+JOE.US,D,20250812,000000,50.63,50.85,49.99,50.57,352865,0
+JOE.US,D,20250813,000000,50.864,51.8,50.45,51.62,438470,0
+JOE.US,D,20250814,000000,50.935,51.4129,50.44,50.71,216883,0
+JOE.US,D,20250815,000000,50.66,50.8,49.99,50.2,305067,0
+JOE.US,D,20250818,000000,50.1972,50.725,49.52,49.59,122998,0
+JOE.US,D,20250819,000000,49.71,50.805,49.6,49.94,182710,0
+JOE.US,D,20250820,000000,49.93,50.2,49.13,49.17,192022,0
+JOE.US,D,20250821,000000,48.775,49.33,48.57,49.01,149773,0
+JOE.US,D,20250822,000000,49.105,51.39,49.01,51.35,591541,0
+JOE.US,D,20250825,000000,51.405,51.485,50.13,50.25,192934,0
+JOE.US,D,20250826,000000,50.595,51.01,50.2,50.78,181083,0
+JOE.US,D,20250827,000000,50.45,51.105,50.18,50.77,249242,0
+JOE.US,D,20250828,000000,51,51.35,50.195,50.66,176352,0
+JOE.US,D,20250829,000000,50.7725,50.895,50.3524,50.46,164160,0
+JOE.US,D,20250902,000000,50.055,50.08,49.175,49.45,232550,0
+JOE.US,D,20250903,000000,50.01,50.01,49.01,49.05,183759,0
+JOE.US,D,20250904,000000,49.45,50.18,48.85,50.18,193741,0
+JOE.US,D,20250905,000000,50.125,51.45,50.125,51.14,332383,0
+JOE.US,D,20250908,000000,51.11,52.89,50.89,52.64,323344,0
+JOE.US,D,20250909,000000,52.3,52.325,50.32,50.82,233189,0
+JOE.US,D,20250910,000000,50.605,51.23,50.18,50.22,145749,0
+JOE.US,D,20250911,000000,50.475,52.62,50.23,52.6,266842,0
+JOE.US,D,20250912,000000,52.2,52.5,51.71,51.9,144234,0
+JOE.US,D,20250915,000000,51.665,52.28,51.405,52.08,148938,0
+JOE.US,D,20250916,000000,51.755,52.1,51.56,51.66,137552,0
+JOE.US,D,20250917,000000,52.13,53.27,51.4,51.46,224348,0
+JOE.US,D,20250918,000000,51.46,52.53,51.1434,52.16,204495,0
+JOE.US,D,20250919,000000,52.36,52.36,50.54,50.56,601207,0
+JOE.US,D,20250922,000000,50.4,50.4,49.66,50.12,239139,0
+JOE.US,D,20250923,000000,50.23,50.84,49.83,49.98,205253,0
+JOE.US,D,20250924,000000,49.845,50.055,48.99,49.02,177568,0
+JOE.US,D,20250925,000000,48.44,49.49,48.38,48.53,183932,0
+JOE.US,D,20250926,000000,48.55,49.38,48.55,49.34,145586,0
+JOE.US,D,20250929,000000,49.36,49.55,48.82,49.47,163161,0
+JOE.US,D,20250930,000000,49.3982,50.08,48.96,49.48,168504,0
+JOE.US,D,20251001,000000,49.135,49.8,48.93,49.58,153246,0
+JOE.US,D,20251002,000000,49.65,49.95,48.4601,48.82,163002,0
+JOE.US,D,20251003,000000,49.205,49.8719,48.7074,49.26,227848,0
+JOE.US,D,20251006,000000,49.38,49.38,47.5,47.78,167592,0
+JOE.US,D,20251007,000000,47.5,47.93,47.03,47.17,181023,0
+JOE.US,D,20251008,000000,47.02,47.66,46.77,47.64,112203,0
+JOE.US,D,20251009,000000,47.54,47.87,47.13,47.38,126899,0
+JOE.US,D,20251010,000000,47.305,47.7644,46.37,46.89,164484,0
+JOE.US,D,20251013,000000,47.15,47.74,46.6101,47.56,197398,0
+JOE.US,D,20251014,000000,47.53,48.635,47.35,48.56,143718,0
+JOE.US,D,20251015,000000,48.11,49.16,48.11,48.65,124028,0
+JOE.US,D,20251016,000000,48.45,49.16,48.45,48.66,171800,0
+JOE.US,D,20251017,000000,48.87,48.885,47.585,48.13,179107,0
+JOE.US,D,20251020,000000,48.49,48.87,48.23,48.81,133271,0
+JOE.US,D,20251021,000000,48.635,49.49,48.58,49.2,94899,0
+JOE.US,D,20251022,000000,49.47,51.21,49.0587,50.44,216085,0
+JOE.US,D,20251023,000000,50.45,50.9,49.8,50.28,116185,0
+JOE.US,D,20251024,000000,50.925,51.095,50.18,51.06,105777,0
+JOE.US,D,20251027,000000,51.7715,51.7715,50.55,50.92,174472,0
+JOE.US,D,20251028,000000,50.325,50.76,50,50.71,131769,0
+JOE.US,D,20251029,000000,50.65,50.68,48.815,49.03,249198,0
+JOE.US,D,20251030,000000,51.34,56.69,51.34,54.85,641924,0
+JOE.US,D,20251031,000000,54.62,57.49,53.9901,56.78,411381,0
+JOE.US,D,20251103,000000,56.495,58.89,56.195,58.73,375350,0
+JOE.US,D,20251104,000000,58.65,59.57,58.09,58.9,239099,0
+JOE.US,D,20251105,000000,59.24,59.7,58.08,59.49,382754,0
+JOE.US,D,20251106,000000,59.46,59.5,58.31,58.6,170584,0
+JOE.US,D,20251107,000000,58.02,59.6286,58.02,58.52,199821,0
+JOE.US,D,20251110,000000,59,59.13,58.21,58.75,121012,0
+JOE.US,D,20251111,000000,59.095,61,58.895,60.42,146815,0
+JOE.US,D,20251112,000000,59.68,60.53,59.1727,59.78,242705,0
+JOE.US,D,20251113,000000,59,60.01,58.0813,58.49,206769,0
+JOE.US,D,20251114,000000,58.02,58.5625,56.8,57.17,242114,0
+JOE.US,D,20251117,000000,57.01,57.53,56.8,57,152156,0
+JOE.US,D,20251118,000000,56.78,57.195,56.14,56.39,132442,0
+JOE.US,D,20251119,000000,56.42,56.761,55.85,55.92,130170,0
+JOE.US,D,20251120,000000,56.425,57.2797,55.61,55.71,131400,0
+JOE.US,D,20251121,000000,56.045,57.63,56.0001,57.36,176798,0
+JOE.US,D,20251124,000000,57.5,58.34,56.86,57.96,199627,0
+JOE.US,D,20251125,000000,59.15,61.62,58.52,60.98,240232,0
+JOE.US,D,20251126,000000,60.98,61.82,60.53,60.75,295113,0
+JOE.US,D,20251128,000000,60.62,60.74,59.72,60.33,85885,0
+JOE.US,D,20251201,000000,59.9,61.16,59.6618,61.09,213613,0
+JOE.US,D,20251202,000000,58.62,61.59,58.62,61.35,268958,0
+JOE.US,D,20251203,000000,61.185,62.74,61.185,61.8,210220,0
+JOE.US,D,20251204,000000,61.8,62.11,61.1,61.79,178190,0
+JOE.US,D,20251205,000000,61.7414,62.6899,59.94,60.26,215831,0
+JOE.US,D,20251208,000000,59.75,60.56,58.92,59.12,241634,0
+JOE.US,D,20251209,000000,59.67,60.16,59,59.36,170725,0
+JOE.US,D,20251210,000000,59.8,60.5357,59.35,60.24,413926,0
+JOE.US,D,20251211,000000,60.77,62.6912,60.375,62.14,231548,0
+JOE.US,D,20251212,000000,61.915,63.13,61.29,62.82,275040,0
+JOE.US,D,20251215,000000,62.81,63.12,61.71,62.37,311199,0
+JOE.US,D,20251216,000000,62.355,62.55,61.56,61.82,291936,0
+JOE.US,D,20251217,000000,61.485,62.52,60.8123,61.73,253304,0
+JOE.US,D,20251218,000000,61.715,61.84,60.78,61.33,259576,0
+JOE.US,D,20251219,000000,60.97,61.68,60.82,61.3,478204,0
+JOE.US,D,20251222,000000,61.21,61.68,60.35,60.74,151441,0
+JOE.US,D,20251223,000000,60.465,60.465,58.859,59.32,230367,0
+JOE.US,D,20251224,000000,59.578,59.578,58.76,58.95,98583,0
+JOE.US,D,20251226,000000,59.305,59.305,58.11,58.82,114980,0
+JOE.US,D,20251229,000000,58.75,59.54,58.73,59.49,176995,0
+JOE.US,D,20251230,000000,59.01,60.475,58.95,60.01,141870,0
+JOE.US,D,20251231,000000,60.005,60.4899,59.33,59.37,228640,0
+JOE.US,D,20260102,000000,59.605,59.99,58.93,59.81,247882,0
+JOE.US,D,20260105,000000,59.525,61.97,59.5,61.82,234026,0
+JOE.US,D,20260106,000000,61.4375,62.41,60.97,61.74,229754,0
+JOE.US,D,20260107,000000,62.06,62.91,60.91,61.77,168647,0
+JOE.US,D,20260108,000000,61.325,64.085,61.26,63.5,276561,0
+JOE.US,D,20260109,000000,63.5,64.55,62.85,63.8,278634,0
+JOE.US,D,20260112,000000,63.5,65.71,63.21,65.39,219172,0
+JOE.US,D,20260113,000000,65.38,66.08,64.754,65.07,180683,0
+JOE.US,D,20260114,000000,64.77,65.05,63.545,63.98,183965,0
+JOE.US,D,20260115,000000,64.15,65.745,63.9902,65.5,244723,0
+JOE.US,D,20260116,000000,65.15,65.61,65.01,65.39,156630,0
+JOE.US,D,20260120,000000,64.51,65.3,63.9,64.11,133562,0
+JOE.US,D,20260121,000000,64.71,65.01,63.44,65,161541,0
+JOE.US,D,20260122,000000,65.5,65.5,64.775,64.79,134230,0
+JOE.US,D,20260123,000000,64.42,64.75,63.2601,63.9,131756,0
+JOE.US,D,20260126,000000,64.08,64.99,63.6743,64.4,155167,0
+JOE.US,D,20260127,000000,64.255,64.865,63.8,64.7,100335,0
+JOE.US,D,20260128,000000,64.155,65.48,64.155,64.65,128628,0
+JOE.US,D,20260129,000000,65.24,67.43,64.85,66.91,258978,0
+JOE.US,D,20260130,000000,66.97,67.21,65.5,66.19,220749,0
+JOE.US,D,20260202,000000,65.9,67.35,65.17,66.16,142287,0
+JOE.US,D,20260203,000000,67.04,67.04,64.42,65.24,179232,0
+JOE.US,D,20260204,000000,66.555,67.05,65.311,66.93,194463,0
+JOE.US,D,20260205,000000,67.15,68.48,66.81,67.86,187147,0
+JOE.US,D,20260206,000000,67.83,69.41,67.8,68.56,255495,0
+JOE.US,D,20260209,000000,68.5,68.9,67.6,68.69,161237,0
+JOE.US,D,20260210,000000,68.64,70.63,68.59,70.47,152215,0
+JOE.US,D,20260211,000000,70.73,71.5,68.25,68.53,154791,0
+JOE.US,D,20260212,000000,69.96,69.96,66.62,68.19,135203,0
+JOE.US,D,20260213,000000,68.54,70.19,68.06,70.18,109264,0
+JOE.US,D,20260217,000000,70.98,71.899,70.07,71.11,136129,0
+JOE.US,D,20260218,000000,71.02,71.56,70.34,70.7,149530,0
diff --git a/daily/us/nyse stocks/1/kim_m.us.txt b/daily/us/nyse stocks/1/kim_m.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..26ba10e649d82906358d63b27a9a00535c770a41
--- /dev/null
+++ b/daily/us/nyse stocks/1/kim_m.us.txt	
@@ -0,0 +1,2051 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KIM_M.US,D,20171220,000000,24.6,24.75,24.6,24.65,375247,0
+KIM_M.US,D,20171221,000000,24.7,24.84,24.68,24.83,272324,0
+KIM_M.US,D,20171222,000000,24.85,24.85,24.77,24.85,113001,0
+KIM_M.US,D,20171226,000000,24.86,24.96,24.75,24.9155,157335,0
+KIM_M.US,D,20171227,000000,24.88,24.95,24.86,24.89,207327,0
+KIM_M.US,D,20171228,000000,24.89,25.06,24.871,25.06,144502,0
+KIM_M.US,D,20171229,000000,25.05,25.1,24.94,24.94,180027,0
+KIM_M.US,D,20180102,000000,25,25.04,24.795,24.86,192983,0
+KIM_M.US,D,20180103,000000,24.91,25.05,24.88,25.04,263984,0
+KIM_M.US,D,20180104,000000,25,25.1,24.99,25.1,316419,0
+KIM_M.US,D,20180105,000000,25.06,25.19,25.06,25.19,148444,0
+KIM_M.US,D,20180108,000000,25.22,25.245,25.07,25.14,312968,0
+KIM_M.US,D,20180109,000000,25.12,25.12,25.0001,25.05,398541,0
+KIM_M.US,D,20180110,000000,24.92,25,24.794,24.99,424443,0
+KIM_M.US,D,20180111,000000,25.02,25.03,24.87,25,61133,0
+KIM_M.US,D,20180112,000000,25,25,24.82,24.99,117523,0
+KIM_M.US,D,20180116,000000,25,25,24.9172,24.99,108125,0
+KIM_M.US,D,20180117,000000,24.97,25.03,24.9,24.93,147681,0
+KIM_M.US,D,20180118,000000,24.89,24.96,24.68,24.75,231073,0
+KIM_M.US,D,20180119,000000,24.8,24.8,24.12,24.12,2034706,0
+KIM_M.US,D,20180122,000000,24.01,24.09,23.6,23.79,306308,0
+KIM_M.US,D,20180123,000000,23.71,24.05,23.7,24.05,186415,0
+KIM_M.US,D,20180124,000000,23.92,24.03,23.8,24.01,103770,0
+KIM_M.US,D,20180125,000000,24.02,24.02,23.65,23.84,193194,0
+KIM_M.US,D,20180126,000000,23.91,23.98,23.72,23.85,178923,0
+KIM_M.US,D,20180129,000000,23.88,23.89,23.16,23.45,137264,0
+KIM_M.US,D,20180130,000000,23.43,23.43,23.01,23.1,109693,0
+KIM_M.US,D,20180131,000000,23.15,23.36,22.9458,23.22,143368,0
+KIM_M.US,D,20180201,000000,23.21,23.23,22.66,22.79,81836,0
+KIM_M.US,D,20180202,000000,22.74,22.74,22.02,22.34,176368,0
+KIM_M.US,D,20180205,000000,22.33,22.54,22.07,22.49,139453,0
+KIM_M.US,D,20180206,000000,22.53,22.68,22.096,22.68,83466,0
+KIM_M.US,D,20180207,000000,22.43,23.05,22.3,22.8,97419,0
+KIM_M.US,D,20180208,000000,22.82,22.82,22.4034,22.57,52977,0
+KIM_M.US,D,20180209,000000,22.6,22.79,22.3,22.79,41644,0
+KIM_M.US,D,20180212,000000,22.79,22.8665,22.31,22.43,28724,0
+KIM_M.US,D,20180213,000000,22.43,22.43,22.121,22.25,35042,0
+KIM_M.US,D,20180214,000000,22.18,22.39,22.05,22.39,68632,0
+KIM_M.US,D,20180215,000000,22.45,22.5945,22.1925,22.49,22332,0
+KIM_M.US,D,20180216,000000,22.54,22.54,22.32,22.36,8888,0
+KIM_M.US,D,20180220,000000,22.4,22.4549,22.05,22.39,96105,0
+KIM_M.US,D,20180221,000000,22.5,22.5,22.22,22.31,16722,0
+KIM_M.US,D,20180222,000000,22.29,22.45,22.2201,22.23,49937,0
+KIM_M.US,D,20180223,000000,22.42,22.63,22.3,22.62,60765,0
+KIM_M.US,D,20180226,000000,22.68,22.68,22.42,22.42,69918,0
+KIM_M.US,D,20180227,000000,22.48,22.78,22.45,22.75,87186,0
+KIM_M.US,D,20180228,000000,22.77,22.95,22.66,22.69,45410,0
+KIM_M.US,D,20180301,000000,22.75,22.78,22.638,22.69,18517,0
+KIM_M.US,D,20180302,000000,22.74,22.77,22.621,22.76,23572,0
+KIM_M.US,D,20180305,000000,22.76,22.76,22.14,22.3,48504,0
+KIM_M.US,D,20180306,000000,22.31,22.43,22.25,22.42,28365,0
+KIM_M.US,D,20180307,000000,22.46,22.46,22.2,22.38,24996,0
+KIM_M.US,D,20180308,000000,22.479,22.67,22.31,22.67,35444,0
+KIM_M.US,D,20180309,000000,22.7,22.7,22.33,22.54,43004,0
+KIM_M.US,D,20180312,000000,22.49,22.57,22.2601,22.54,59960,0
+KIM_M.US,D,20180313,000000,22.53,22.6999,22.45,22.64,28246,0
+KIM_M.US,D,20180314,000000,22.64,22.68,22.5301,22.68,23485,0
+KIM_M.US,D,20180315,000000,22.69,22.69,22.47,22.56,43548,0
+KIM_M.US,D,20180316,000000,22.48,22.74,22.48,22.7,21060,0
+KIM_M.US,D,20180319,000000,22.55,22.6704,22.33,22.38,53325,0
+KIM_M.US,D,20180320,000000,22.41,22.41,22.24,22.34,14058,0
+KIM_M.US,D,20180321,000000,22.48,22.48,22.24,22.42,21610,0
+KIM_M.US,D,20180322,000000,22.54,22.66,22.32,22.66,22038,0
+KIM_M.US,D,20180323,000000,22.68,22.68,22.49,22.63,9930,0
+KIM_M.US,D,20180326,000000,22.63,22.7099,22.45,22.45,25988,0
+KIM_M.US,D,20180327,000000,22.59,22.59,22.23,22.3,39607,0
+KIM_M.US,D,20180328,000000,22.35,22.4008,22.24,22.33,26202,0
+KIM_M.US,D,20180329,000000,22.04,22.08,21.93,21.99,26773,0
+KIM_M.US,D,20180402,000000,21.96,22.1799,21.96,21.96,11546,0
+KIM_M.US,D,20180403,000000,22.09,22.09,21.62,21.76,19626,0
+KIM_M.US,D,20180404,000000,21.8,21.86,21.591,21.6,41290,0
+KIM_M.US,D,20180405,000000,21.75,21.75,21.4,21.55,54391,0
+KIM_M.US,D,20180406,000000,21.48,21.7119,21.48,21.66,8647,0
+KIM_M.US,D,20180409,000000,21.53,21.87,21.5077,21.82,33250,0
+KIM_M.US,D,20180410,000000,21.82,21.95,21.6701,21.7,22254,0
+KIM_M.US,D,20180411,000000,21.94,22.06,21.6314,22.01,51566,0
+KIM_M.US,D,20180412,000000,22.15,22.15,21.7,21.7,24845,0
+KIM_M.US,D,20180413,000000,21.98,21.98,21.46,21.59,21560,0
+KIM_M.US,D,20180416,000000,21.71,21.79,21.54,21.64,27523,0
+KIM_M.US,D,20180417,000000,21.7242,21.78,21.42,21.53,95025,0
+KIM_M.US,D,20180418,000000,21.56,21.6114,21.3965,21.55,34490,0
+KIM_M.US,D,20180419,000000,21.63,21.63,21.28,21.28,66805,0
+KIM_M.US,D,20180420,000000,21.38,21.38,20.89,21.05,54377,0
+KIM_M.US,D,20180423,000000,21.1871,21.1871,20.83,20.84,23808,0
+KIM_M.US,D,20180424,000000,20.97,21.105,20.82,20.94,30154,0
+KIM_M.US,D,20180425,000000,20.95,20.95,20.56,20.74,28905,0
+KIM_M.US,D,20180426,000000,20.8,20.94,20.4,20.71,57651,0
+KIM_M.US,D,20180427,000000,20.71,20.86,20.7,20.84,13164,0
+KIM_M.US,D,20180430,000000,20.86,20.93,20.7,20.8,25369,0
+KIM_M.US,D,20180501,000000,20.8,20.9,20.8,20.82,19755,0
+KIM_M.US,D,20180502,000000,20.9,20.9,20.76,20.82,21856,0
+KIM_M.US,D,20180503,000000,20.89,20.89,20.63,20.63,21901,0
+KIM_M.US,D,20180504,000000,20.73,20.73,20.4,20.4,18829,0
+KIM_M.US,D,20180507,000000,20.4,20.43,20.241,20.28,60495,0
+KIM_M.US,D,20180508,000000,20.25,20.36,20.23,20.3,45028,0
+KIM_M.US,D,20180509,000000,20.32,20.3596,20.05,20.3,182130,0
+KIM_M.US,D,20180510,000000,20.35,20.65,20.3001,20.62,78716,0
+KIM_M.US,D,20180511,000000,20.68,20.98,20.68,20.87,119072,0
+KIM_M.US,D,20180514,000000,20.84,20.925,20.65,20.71,41333,0
+KIM_M.US,D,20180515,000000,20.66,20.66,20.31,20.47,27444,0
+KIM_M.US,D,20180516,000000,20.49,20.55,20.44,20.55,37445,0
+KIM_M.US,D,20180517,000000,20.6,20.65,20.46,20.55,29670,0
+KIM_M.US,D,20180518,000000,20.65,20.77,20.51,20.63,9344,0
+KIM_M.US,D,20180521,000000,20.78,20.9234,20.68,20.7,24516,0
+KIM_M.US,D,20180522,000000,20.7,20.78,20.6,20.63,23538,0
+KIM_M.US,D,20180523,000000,20.63,20.77,20.561,20.58,21232,0
+KIM_M.US,D,20180524,000000,20.6,20.95,20.55,20.95,28750,0
+KIM_M.US,D,20180525,000000,20.95,21.4999,20.929,21.2,23125,0
+KIM_M.US,D,20180529,000000,21.29,21.37,21.1795,21.33,33968,0
+KIM_M.US,D,20180530,000000,21.47,21.5139,21.32,21.5139,23150,0
+KIM_M.US,D,20180531,000000,21.41,21.98,21.41,21.89,30355,0
+KIM_M.US,D,20180601,000000,21.9,22.33,21.88,22.31,32414,0
+KIM_M.US,D,20180604,000000,22.47,22.64,22.33,22.64,33130,0
+KIM_M.US,D,20180605,000000,22.62,22.86,22.62,22.77,32490,0
+KIM_M.US,D,20180606,000000,22.76,22.85,22.5506,22.85,18903,0
+KIM_M.US,D,20180607,000000,22.84,23.1105,22.5885,23.1,39573,0
+KIM_M.US,D,20180608,000000,23.1,23.1999,23.01,23.17,18721,0
+KIM_M.US,D,20180611,000000,23.17,23.17,22.76,22.9,17400,0
+KIM_M.US,D,20180612,000000,23.06,23.08,22.691,22.71,25200,0
+KIM_M.US,D,20180613,000000,22.79,22.9598,22.7001,22.85,13727,0
+KIM_M.US,D,20180614,000000,22.91,22.97,22.71,22.72,30354,0
+KIM_M.US,D,20180615,000000,22.89,23.09,22.76,23.07,22548,0
+KIM_M.US,D,20180618,000000,23.05,23.05,22.99,23.05,35561,0
+KIM_M.US,D,20180619,000000,23.13,23.14,22.93,23.14,20654,0
+KIM_M.US,D,20180620,000000,23.14,23.2,23.01,23.01,33979,0
+KIM_M.US,D,20180621,000000,23.02,23.05,22.75,22.85,32733,0
+KIM_M.US,D,20180622,000000,22.79,23.13,22.79,23.1,8091,0
+KIM_M.US,D,20180625,000000,23.09,23.1,22.9393,22.96,16472,0
+KIM_M.US,D,20180626,000000,23.114,23.1799,22.8601,22.98,10805,0
+KIM_M.US,D,20180627,000000,23.1,23.1489,22.61,22.7,47007,0
+KIM_M.US,D,20180628,000000,22.85,22.85,22.62,22.7,78886,0
+KIM_M.US,D,20180629,000000,22.69,22.69,22.31,22.47,31098,0
+KIM_M.US,D,20180702,000000,22.45,22.99,22.41,22.82,37036,0
+KIM_M.US,D,20180703,000000,22.94,22.94,22.88,22.88,11681,0
+KIM_M.US,D,20180705,000000,22.97,22.97,22.65,22.94,26422,0
+KIM_M.US,D,20180706,000000,22.9531,23.21,22.85,22.95,46100,0
+KIM_M.US,D,20180709,000000,23.08,23.21,22.99,23.03,26717,0
+KIM_M.US,D,20180710,000000,23.02,23.29,22.96,23.13,60265,0
+KIM_M.US,D,20180711,000000,23.2,23.23,23.09,23.09,39392,0
+KIM_M.US,D,20180712,000000,23.19,23.24,23.0901,23.22,29886,0
+KIM_M.US,D,20180713,000000,23.23,23.36,23.17,23.36,16281,0
+KIM_M.US,D,20180716,000000,23.39,23.4,23.1695,23.32,42258,0
+KIM_M.US,D,20180717,000000,23.31,23.33,22.78,22.92,57730,0
+KIM_M.US,D,20180718,000000,23,23.22,22.8916,23.2,65395,0
+KIM_M.US,D,20180719,000000,22.97,23.17,22.9158,23.13,50317,0
+KIM_M.US,D,20180720,000000,23.21,23.22,22.84,22.86,69791,0
+KIM_M.US,D,20180723,000000,22.98,23.1894,22.72,22.72,35601,0
+KIM_M.US,D,20180724,000000,22.71,23.03,22.52,22.52,30433,0
+KIM_M.US,D,20180725,000000,22.68,22.8399,22.5,22.8,28187,0
+KIM_M.US,D,20180726,000000,22.83,22.83,22.5687,22.57,17452,0
+KIM_M.US,D,20180727,000000,22.75,22.8899,22.68,22.73,30173,0
+KIM_M.US,D,20180730,000000,22.73,22.89,22.5898,22.8,16218,0
+KIM_M.US,D,20180731,000000,22.66,22.7787,22.58,22.67,50169,0
+KIM_M.US,D,20180801,000000,22.64,22.72,22.5,22.55,21707,0
+KIM_M.US,D,20180802,000000,22.55,22.55,22.04,22.4,90586,0
+KIM_M.US,D,20180803,000000,22.58,22.79,22.51,22.75,34286,0
+KIM_M.US,D,20180806,000000,22.79,22.79,22.42,22.58,18555,0
+KIM_M.US,D,20180807,000000,22.59,22.65,22.23,22.49,36215,0
+KIM_M.US,D,20180808,000000,22.6,22.64,22.28,22.3,67669,0
+KIM_M.US,D,20180809,000000,22.44,22.44,22.06,22.2,59568,0
+KIM_M.US,D,20180810,000000,22.25,22.5714,22.1601,22.48,13602,0
+KIM_M.US,D,20180813,000000,22.48,22.49,22.35,22.36,23250,0
+KIM_M.US,D,20180814,000000,22.3577,22.45,22.2013,22.45,12951,0
+KIM_M.US,D,20180815,000000,22.45,22.4799,22.364,22.4,11502,0
+KIM_M.US,D,20180816,000000,22.48,22.49,22.36,22.36,19766,0
+KIM_M.US,D,20180817,000000,22.45,22.5,22.4369,22.49,8971,0
+KIM_M.US,D,20180820,000000,22.49,22.95,22.455,22.61,23476,0
+KIM_M.US,D,20180821,000000,22.8,23.0471,22.76,22.9,23452,0
+KIM_M.US,D,20180822,000000,22.79,22.85,22.42,22.79,51115,0
+KIM_M.US,D,20180823,000000,22.79,22.85,22.58,22.78,26776,0
+KIM_M.US,D,20180824,000000,22.78,22.79,22.64,22.79,18077,0
+KIM_M.US,D,20180827,000000,22.84,23.0508,22.799,23.0341,29989,0
+KIM_M.US,D,20180828,000000,23.14,23.23,22.8436,23.23,30250,0
+KIM_M.US,D,20180829,000000,23.29,23.38,23.17,23.3,31812,0
+KIM_M.US,D,20180830,000000,23.36,23.62,23.17,23.2,17087,0
+KIM_M.US,D,20180831,000000,23.4,23.58,23.28,23.36,24618,0
+KIM_M.US,D,20180904,000000,23.49,23.49,23.251,23.35,20529,0
+KIM_M.US,D,20180905,000000,23.33,23.33,23.01,23.15,115849,0
+KIM_M.US,D,20180906,000000,23.03,23.1878,22.8894,22.99,38518,0
+KIM_M.US,D,20180907,000000,22.89,22.89,22.62,22.85,50726,0
+KIM_M.US,D,20180910,000000,22.94,23.19,22.8757,23.12,10719,0
+KIM_M.US,D,20180911,000000,23.12,23.15,22.8822,23,36589,0
+KIM_M.US,D,20180912,000000,23.18,23.18,22.92,23.07,9854,0
+KIM_M.US,D,20180913,000000,23.18,23.18,22.7716,22.92,52795,0
+KIM_M.US,D,20180914,000000,22.91,22.9793,22.77,22.93,21248,0
+KIM_M.US,D,20180917,000000,22.93,22.95,22.85,22.87,17623,0
+KIM_M.US,D,20180918,000000,22.92,22.92,22.74,22.84,32851,0
+KIM_M.US,D,20180919,000000,22.84,22.84,22.58,22.65,17239,0
+KIM_M.US,D,20180920,000000,22.59,22.59,22.2966,22.5,36940,0
+KIM_M.US,D,20180921,000000,22.5,22.57,22.4538,22.57,38780,0
+KIM_M.US,D,20180924,000000,22.39,22.579,22.38,22.5,27447,0
+KIM_M.US,D,20180925,000000,22.56,22.73,22.3,22.64,37484,0
+KIM_M.US,D,20180926,000000,22.78,22.78,22.43,22.5,38318,0
+KIM_M.US,D,20180927,000000,22.52,22.575,22.45,22.55,19263,0
+KIM_M.US,D,20180928,000000,22.33,22.45,22.1504,22.31,35573,0
+KIM_M.US,D,20181001,000000,22.48,22.48,21.8857,22.33,41767,0
+KIM_M.US,D,20181002,000000,22.33,22.33,21.9279,22.17,13153,0
+KIM_M.US,D,20181003,000000,22.14,22.14,21.53,21.82,28439,0
+KIM_M.US,D,20181004,000000,21.87,21.87,21.01,21.48,56581,0
+KIM_M.US,D,20181005,000000,21.33,21.9117,21.33,21.7,35757,0
+KIM_M.US,D,20181008,000000,21.92,21.92,21.321,21.5,10227,0
+KIM_M.US,D,20181009,000000,21.58,21.8699,21.51,21.517,37706,0
+KIM_M.US,D,20181010,000000,21.52,21.72,21.32,21.35,30154,0
+KIM_M.US,D,20181011,000000,21.35,21.56,21.25,21.25,22827,0
+KIM_M.US,D,20181012,000000,21.49,21.49,21.01,21.01,19248,0
+KIM_M.US,D,20181015,000000,21.56,21.56,21.31,21.34,23729,0
+KIM_M.US,D,20181016,000000,21.49,21.49,21.35,21.3789,12179,0
+KIM_M.US,D,20181017,000000,21.52,21.52,21.2501,21.35,6846,0
+KIM_M.US,D,20181018,000000,21.4,21.4281,21.269,21.38,22938,0
+KIM_M.US,D,20181019,000000,21.38,21.5999,21.26,21.3,44810,0
+KIM_M.US,D,20181022,000000,21.26,21.5569,21.26,21.47,6402,0
+KIM_M.US,D,20181023,000000,21.17,21.3442,21.12,21.19,49430,0
+KIM_M.US,D,20181024,000000,21.34,21.3799,21.05,21.1901,51311,0
+KIM_M.US,D,20181025,000000,21.29,21.29,21.045,21.05,55817,0
+KIM_M.US,D,20181026,000000,21.02,21.02,20.86,20.96,19131,0
+KIM_M.US,D,20181029,000000,21.1,21.229,20.921,21,21911,0
+KIM_M.US,D,20181030,000000,21.2,21.2,20.76,20.76,33044,0
+KIM_M.US,D,20181031,000000,20.84,21,20.79,20.79,23402,0
+KIM_M.US,D,20181101,000000,20.9,21.22,20.9,21.02,52855,0
+KIM_M.US,D,20181102,000000,21.06,21.1299,20.87,20.92,19403,0
+KIM_M.US,D,20181105,000000,20.98,21.12,20.92,21.12,19949,0
+KIM_M.US,D,20181106,000000,21.19,21.3799,21.076,21.32,20660,0
+KIM_M.US,D,20181107,000000,21.42,21.55,21.32,21.41,31295,0
+KIM_M.US,D,20181108,000000,21.5,21.5,21.27,21.43,37864,0
+KIM_M.US,D,20181109,000000,21.43,21.48,21.15,21.2,47022,0
+KIM_M.US,D,20181112,000000,21.41,21.41,21.08,21.08,19492,0
+KIM_M.US,D,20181113,000000,21.25,21.27,21.1512,21.27,10248,0
+KIM_M.US,D,20181114,000000,21.27,21.27,21.05,21.18,24865,0
+KIM_M.US,D,20181115,000000,21.15,21.15,20.7,20.8,28872,0
+KIM_M.US,D,20181116,000000,20.8,20.8,20.2,20.36,34714,0
+KIM_M.US,D,20181119,000000,20.49,20.49,20.17,20.33,42577,0
+KIM_M.US,D,20181120,000000,20.38,20.45,20.1201,20.3,46140,0
+KIM_M.US,D,20181121,000000,20.46,20.46,20.2301,20.25,46542,0
+KIM_M.US,D,20181123,000000,20.23,20.42,20.21,20.42,7053,0
+KIM_M.US,D,20181126,000000,20.34,20.45,20.0601,20.39,30674,0
+KIM_M.US,D,20181127,000000,20.39,20.39,20.01,20.11,35543,0
+KIM_M.US,D,20181128,000000,20.2,20.2,19.85,19.93,35917,0
+KIM_M.US,D,20181129,000000,19.99,20.12,19.99,19.99,43125,0
+KIM_M.US,D,20181130,000000,20.07,20.07,19.65,19.75,52090,0
+KIM_M.US,D,20181203,000000,19.94,19.94,19.6645,19.79,22598,0
+KIM_M.US,D,20181204,000000,19.85,19.88,19.5,19.88,57473,0
+KIM_M.US,D,20181206,000000,19.78,19.7899,19.47,19.6527,58052,0
+KIM_M.US,D,20181207,000000,19.64,19.8417,19.64,19.81,43644,0
+KIM_M.US,D,20181210,000000,19.91,19.9721,19.56,19.95,78580,0
+KIM_M.US,D,20181211,000000,20.09,20.25,19.93,20.16,38269,0
+KIM_M.US,D,20181212,000000,20.3,20.37,20.08,20.25,237757,0
+KIM_M.US,D,20181213,000000,20,20.4,19.9901,20.35,143668,0
+KIM_M.US,D,20181214,000000,20.25,20.393,20.1,20.26,46768,0
+KIM_M.US,D,20181217,000000,20.08,20.285,19.9,20.16,71341,0
+KIM_M.US,D,20181218,000000,20.16,20.28,20.04,20.17,61061,0
+KIM_M.US,D,20181219,000000,20.28,20.28,20.05,20.28,61488,0
+KIM_M.US,D,20181220,000000,20.3,20.34,20.1,20.33,141394,0
+KIM_M.US,D,20181221,000000,20.28,20.46,20.1117,20.35,210053,0
+KIM_M.US,D,20181224,000000,20.06,20.24,19.91,20.2,24340,0
+KIM_M.US,D,20181226,000000,20.1,20.37,20.01,20.36,52744,0
+KIM_M.US,D,20181227,000000,20.36,20.36,19.96,20.12,66287,0
+KIM_M.US,D,20181228,000000,20.29,20.49,20.2,20.35,30720,0
+KIM_M.US,D,20181231,000000,20.35,20.45,20.15,20.45,78521,0
+KIM_M.US,D,20190102,000000,20.4,20.8,20.2922,20.71,19073,0
+KIM_M.US,D,20190103,000000,20.7,21.27,20.63,21.27,81429,0
+KIM_M.US,D,20190104,000000,21.278,21.89,21.15,21.62,20546,0
+KIM_M.US,D,20190107,000000,21.78,21.88,21.4428,21.7806,18773,0
+KIM_M.US,D,20190108,000000,21.78,21.86,21.497,21.85,22965,0
+KIM_M.US,D,20190109,000000,21.89,21.89,21.633,21.75,14502,0
+KIM_M.US,D,20190110,000000,21.71,21.7339,21.51,21.58,183822,0
+KIM_M.US,D,20190111,000000,21.67,21.94,21.51,21.94,35888,0
+KIM_M.US,D,20190114,000000,21.94,22.13,21.6534,22.13,19376,0
+KIM_M.US,D,20190115,000000,22.15,22.15,21.85,22.02,33329,0
+KIM_M.US,D,20190116,000000,22.08,22.08,21.81,21.81,20099,0
+KIM_M.US,D,20190117,000000,21.93,21.97,21.63,21.66,8397,0
+KIM_M.US,D,20190118,000000,21.78,21.85,21.61,21.85,28949,0
+KIM_M.US,D,20190122,000000,21.92,22.03,21.8,21.81,58006,0
+KIM_M.US,D,20190123,000000,21.82,21.9904,21.63,21.7,24007,0
+KIM_M.US,D,20190124,000000,21.8746,21.91,21.74,21.91,11260,0
+KIM_M.US,D,20190125,000000,21.98,22.03,21.9001,21.98,19249,0
+KIM_M.US,D,20190128,000000,22.11,22.11,21.79,21.95,36063,0
+KIM_M.US,D,20190129,000000,21.95,22.009,21.78,21.87,20831,0
+KIM_M.US,D,20190130,000000,21.92,22.1036,21.8707,22.04,10670,0
+KIM_M.US,D,20190131,000000,22.04,22.2475,21.98,21.98,154946,0
+KIM_M.US,D,20190201,000000,22.05,22.17,21.8938,21.99,16093,0
+KIM_M.US,D,20190204,000000,21.99,22.05,21.9709,22.03,20676,0
+KIM_M.US,D,20190205,000000,22.09,22.09,22.01,22.03,45575,0
+KIM_M.US,D,20190206,000000,22.03,22.03,21.87,21.96,23479,0
+KIM_M.US,D,20190207,000000,22.05,22.05,21.8746,22.02,43523,0
+KIM_M.US,D,20190208,000000,22,22.03,21.9586,21.99,16708,0
+KIM_M.US,D,20190211,000000,22.02,22.19,21.9883,22.04,103906,0
+KIM_M.US,D,20190212,000000,22.1,22.19,22.005,22.09,30828,0
+KIM_M.US,D,20190213,000000,22.14,22.17,22.07,22.09,58984,0
+KIM_M.US,D,20190214,000000,22.09,22.15,22.0601,22.09,17876,0
+KIM_M.US,D,20190215,000000,22.19,22.4,22.0965,22.39,40100,0
+KIM_M.US,D,20190219,000000,22.39,22.74,22.371,22.51,58794,0
+KIM_M.US,D,20190220,000000,22.6,22.65,22.45,22.5686,16345,0
+KIM_M.US,D,20190221,000000,22.62,22.6499,22.45,22.59,22402,0
+KIM_M.US,D,20190222,000000,22.64,22.64,22.45,22.45,19833,0
+KIM_M.US,D,20190225,000000,22.55,22.64,22.53,22.53,33887,0
+KIM_M.US,D,20190226,000000,22.62,22.62,22.32,22.47,67924,0
+KIM_M.US,D,20190227,000000,22.49,22.52,22.4,22.52,20815,0
+KIM_M.US,D,20190228,000000,22.58,22.71,22.46,22.53,47398,0
+KIM_M.US,D,20190301,000000,22.67,22.9399,22.48,22.86,23262,0
+KIM_M.US,D,20190304,000000,22.95,22.95,22.7455,22.88,36380,0
+KIM_M.US,D,20190305,000000,22.78,23.05,22.78,23.05,29758,0
+KIM_M.US,D,20190306,000000,23.05,23.195,22.88,22.98,67151,0
+KIM_M.US,D,20190307,000000,23.01,23.01,22.8093,22.88,37901,0
+KIM_M.US,D,20190308,000000,22.88,22.99,22.83,22.91,39441,0
+KIM_M.US,D,20190311,000000,23.1,23.1,22.86,22.88,26951,0
+KIM_M.US,D,20190312,000000,22.98,22.98,22.89,22.95,19045,0
+KIM_M.US,D,20190313,000000,22.96,22.96,22.7601,22.91,37268,0
+KIM_M.US,D,20190314,000000,22.94,22.99,22.86,22.99,10779,0
+KIM_M.US,D,20190315,000000,23,23.1,22.978,23.09,29124,0
+KIM_M.US,D,20190318,000000,23.09,23.17,23.05,23.1399,20888,0
+KIM_M.US,D,20190319,000000,23.22,23.22,22.97,23.11,94412,0
+KIM_M.US,D,20190320,000000,23.17,23.2,23.051,23.2,24969,0
+KIM_M.US,D,20190321,000000,23.22,23.3092,23.165,23.3,29983,0
+KIM_M.US,D,20190322,000000,23.19,23.43,23.19,23.43,17477,0
+KIM_M.US,D,20190325,000000,23.45,23.45,23.3,23.37,43789,0
+KIM_M.US,D,20190326,000000,23.43,23.46,23.28,23.46,28627,0
+KIM_M.US,D,20190327,000000,23.46,23.58,23.39,23.52,37080,0
+KIM_M.US,D,20190328,000000,23.6,23.67,23.57,23.66,32047,0
+KIM_M.US,D,20190329,000000,23.4,23.4594,23.3,23.3,31062,0
+KIM_M.US,D,20190401,000000,23.44,23.58,23.33,23.36,51191,0
+KIM_M.US,D,20190402,000000,23.39,23.59,23.31,23.53,42640,0
+KIM_M.US,D,20190403,000000,23.64,23.64,23.511,23.52,26616,0
+KIM_M.US,D,20190404,000000,23.58,23.69,23.56,23.63,20258,0
+KIM_M.US,D,20190405,000000,23.66,23.725,23.6244,23.66,20110,0
+KIM_M.US,D,20190408,000000,23.72,23.74,23.62,23.63,10841,0
+KIM_M.US,D,20190409,000000,23.69,23.69,23.55,23.58,26754,0
+KIM_M.US,D,20190410,000000,23.69,23.69,23.45,23.45,33543,0
+KIM_M.US,D,20190411,000000,23.56,23.575,23.4127,23.46,31681,0
+KIM_M.US,D,20190412,000000,23.52,23.56,23.48,23.4933,10361,0
+KIM_M.US,D,20190415,000000,23.63,23.63,23.49,23.59,16053,0
+KIM_M.US,D,20190416,000000,23.63,23.63,23.4,23.45,65651,0
+KIM_M.US,D,20190417,000000,23.5,23.5495,23.43,23.45,11004,0
+KIM_M.US,D,20190418,000000,23.54,23.54,23.38,23.38,22892,0
+KIM_M.US,D,20190422,000000,23.42,23.44,23.25,23.27,16112,0
+KIM_M.US,D,20190423,000000,23.24,23.39,23.2301,23.39,18733,0
+KIM_M.US,D,20190424,000000,23.37,23.4,23.3,23.39,30970,0
+KIM_M.US,D,20190425,000000,23.39,23.39,23.291,23.32,9250,0
+KIM_M.US,D,20190426,000000,23.36,23.36,23.24,23.25,35481,0
+KIM_M.US,D,20190429,000000,23.25,23.28,23.19,23.2556,21894,0
+KIM_M.US,D,20190430,000000,23.26,23.3214,23.18,23.21,61051,0
+KIM_M.US,D,20190501,000000,23.3,23.3327,23.23,23.32,21849,0
+KIM_M.US,D,20190502,000000,23.35,23.42,23.34,23.39,12358,0
+KIM_M.US,D,20190503,000000,23.4,23.46,23.4,23.44,23460,0
+KIM_M.US,D,20190506,000000,23.43,23.43,23.3209,23.36,67841,0
+KIM_M.US,D,20190507,000000,23.36,23.46,23.31,23.38,21143,0
+KIM_M.US,D,20190508,000000,23.4,23.44,23.3724,23.44,14142,0
+KIM_M.US,D,20190509,000000,23.44,23.46,23.3101,23.43,13463,0
+KIM_M.US,D,20190510,000000,23.46,23.54,23.4136,23.54,7001,0
+KIM_M.US,D,20190513,000000,23.36,23.52,23.31,23.52,10673,0
+KIM_M.US,D,20190514,000000,23.52,23.54,23.35,23.51,15052,0
+KIM_M.US,D,20190515,000000,23.52,23.6779,23.43,23.65,12889,0
+KIM_M.US,D,20190516,000000,23.69,23.8,23.6,23.78,19841,0
+KIM_M.US,D,20190517,000000,23.83,23.91,23.78,23.87,34592,0
+KIM_M.US,D,20190520,000000,23.89,23.98,23.89,23.96,58496,0
+KIM_M.US,D,20190521,000000,23.93,23.99,23.93,23.96,15901,0
+KIM_M.US,D,20190522,000000,24,24.094,23.96,24.04,32940,0
+KIM_M.US,D,20190523,000000,24,24,23.83,23.94,77541,0
+KIM_M.US,D,20190524,000000,24.04,24.04,23.94,24.04,17911,0
+KIM_M.US,D,20190528,000000,24.05,24.05,23.74,23.79,60514,0
+KIM_M.US,D,20190529,000000,23.92,23.95,23.78,23.83,37732,0
+KIM_M.US,D,20190530,000000,23.91,23.92,23.81,23.89,33288,0
+KIM_M.US,D,20190531,000000,23.91,23.91,23.8,23.8,25074,0
+KIM_M.US,D,20190603,000000,24.04,24.04,23.8555,23.88,17314,0
+KIM_M.US,D,20190604,000000,23.99,24.02,23.93,24.02,15723,0
+KIM_M.US,D,20190605,000000,24.04,24.04,23.9,23.98,17658,0
+KIM_M.US,D,20190606,000000,23.96,24.05,23.95,23.95,12959,0
+KIM_M.US,D,20190607,000000,23.98,24.1194,23.97,24.03,6235,0
+KIM_M.US,D,20190610,000000,24.14,24.17,24.0801,24.12,16999,0
+KIM_M.US,D,20190611,000000,24.24,24.24,24.1242,24.151,8854,0
+KIM_M.US,D,20190612,000000,24.23,24.23,24.11,24.22,12634,0
+KIM_M.US,D,20190613,000000,24.23,24.32,24.21,24.27,12646,0
+KIM_M.US,D,20190614,000000,24.31,24.36,24.23,24.32,23855,0
+KIM_M.US,D,20190617,000000,24.45,24.59,24.2913,24.4982,29925,0
+KIM_M.US,D,20190618,000000,24.59,24.65,24.55,24.615,19522,0
+KIM_M.US,D,20190619,000000,24.6,24.6518,24.4982,24.52,36379,0
+KIM_M.US,D,20190620,000000,24.67,24.7,24.5452,24.66,26030,0
+KIM_M.US,D,20190621,000000,24.7,24.7,24.53,24.55,15595,0
+KIM_M.US,D,20190624,000000,24.69,24.69,24.52,24.61,16382,0
+KIM_M.US,D,20190625,000000,24.68,24.69,24.57,24.61,21403,0
+KIM_M.US,D,20190626,000000,24.57,24.75,24.57,24.75,22834,0
+KIM_M.US,D,20190627,000000,24.75,24.85,24.7074,24.84,17474,0
+KIM_M.US,D,20190628,000000,24.71,24.72,24.47,24.47,19132,0
+KIM_M.US,D,20190701,000000,24.68,24.68,24.49,24.57,18977,0
+KIM_M.US,D,20190702,000000,24.59,24.82,24.48,24.76,23806,0
+KIM_M.US,D,20190703,000000,24.76,24.76,24.61,24.74,8483,0
+KIM_M.US,D,20190705,000000,24.74,24.74,24.55,24.55,9224,0
+KIM_M.US,D,20190708,000000,24.59,24.61,24.311,24.6097,23956,0
+KIM_M.US,D,20190709,000000,24.67,24.69,24.59,24.638,11260,0
+KIM_M.US,D,20190710,000000,24.65,24.81,24.5501,24.81,29177,0
+KIM_M.US,D,20190711,000000,24.81,24.85,24.7,24.84,16138,0
+KIM_M.US,D,20190712,000000,24.86,24.86,24.7,24.78,36792,0
+KIM_M.US,D,20190715,000000,24.86,24.86,24.73,24.81,15995,0
+KIM_M.US,D,20190716,000000,24.81,24.89,24.69,24.89,21477,0
+KIM_M.US,D,20190717,000000,24.9,25,24.8,24.98,63874,0
+KIM_M.US,D,20190718,000000,25,25,24.9042,24.95,45453,0
+KIM_M.US,D,20190719,000000,24.95,24.95,24.83,24.95,30344,0
+KIM_M.US,D,20190722,000000,24.95,24.95,24.76,24.77,48596,0
+KIM_M.US,D,20190723,000000,24.88,24.88,24.72,24.81,52662,0
+KIM_M.US,D,20190724,000000,24.94,24.94,24.85,24.86,23411,0
+KIM_M.US,D,20190725,000000,24.94,24.94,24.86,24.86,15841,0
+KIM_M.US,D,20190726,000000,24.93,24.97,24.861,24.92,18709,0
+KIM_M.US,D,20190729,000000,24.97,25.05,24.8996,25,44591,0
+KIM_M.US,D,20190730,000000,25.09,25.09,25.0051,25.04,15051,0
+KIM_M.US,D,20190731,000000,25.05,25.1,25.0207,25.03,31264,0
+KIM_M.US,D,20190801,000000,25.09,25.17,25.03,25.03,16545,0
+KIM_M.US,D,20190802,000000,25.14,25.17,25.05,25.17,14306,0
+KIM_M.US,D,20190805,000000,25.12,25.135,24.9612,25.08,39179,0
+KIM_M.US,D,20190806,000000,25.08,25.14,25,25.09,17820,0
+KIM_M.US,D,20190807,000000,25.05,25.13,24.91,25.0334,19426,0
+KIM_M.US,D,20190808,000000,25,25.14,24.94,25.14,27944,0
+KIM_M.US,D,20190809,000000,25.14,25.15,25.05,25.1473,17142,0
+KIM_M.US,D,20190812,000000,25.17,25.26,25.15,25.26,53173,0
+KIM_M.US,D,20190813,000000,25.26,25.33,25.2,25.31,17996,0
+KIM_M.US,D,20190814,000000,25.34,25.34,25.17,25.25,37475,0
+KIM_M.US,D,20190815,000000,25.38,25.42,25.2246,25.38,15999,0
+KIM_M.US,D,20190816,000000,25.38,25.415,25.33,25.371,21830,0
+KIM_M.US,D,20190819,000000,25.37,25.3901,25.285,25.29,57207,0
+KIM_M.US,D,20190820,000000,25.44,25.44,25.288,25.34,56248,0
+KIM_M.US,D,20190821,000000,25.44,25.5,25.42,25.44,15027,0
+KIM_M.US,D,20190822,000000,25.58,25.58,25.42,25.42,17047,0
+KIM_M.US,D,20190823,000000,25.42,25.525,25.42,25.46,29249,0
+KIM_M.US,D,20190826,000000,25.58,25.58,25.41,25.48,68000,0
+KIM_M.US,D,20190827,000000,25.52,25.52,25.42,25.52,15008,0
+KIM_M.US,D,20190828,000000,25.47,25.58,25.47,25.51,18993,0
+KIM_M.US,D,20190829,000000,25.66,25.6672,25.495,25.54,31201,0
+KIM_M.US,D,20190830,000000,25.58,25.64,25.492,25.64,28155,0
+KIM_M.US,D,20190903,000000,25.64,25.69,25.54,25.66,20740,0
+KIM_M.US,D,20190904,000000,25.66,25.83,25.6204,25.83,13333,0
+KIM_M.US,D,20190905,000000,25.83,25.87,25.7,25.81,53109,0
+KIM_M.US,D,20190906,000000,25.87,26.03,25.7776,25.93,17988,0
+KIM_M.US,D,20190909,000000,25.93,25.966,25.85,25.93,24249,0
+KIM_M.US,D,20190910,000000,25.85,25.931,25.79,25.841,24665,0
+KIM_M.US,D,20190911,000000,25.88,25.9,25.75,25.9,41490,0
+KIM_M.US,D,20190912,000000,25.9,25.93,25.86,25.92,42287,0
+KIM_M.US,D,20190913,000000,25.93,25.93,25.62,25.77,17552,0
+KIM_M.US,D,20190916,000000,25.77,25.874,25.664,25.85,24515,0
+KIM_M.US,D,20190917,000000,25.87,25.9043,25.81,25.84,22201,0
+KIM_M.US,D,20190918,000000,25.86,25.9902,25.86,25.96,29361,0
+KIM_M.US,D,20190919,000000,25.96,26.0204,25.91,26.02,21738,0
+KIM_M.US,D,20190920,000000,26.08,26.08,25.96,26.01,15520,0
+KIM_M.US,D,20190923,000000,26.14,26.16,26.03,26.09,25094,0
+KIM_M.US,D,20190924,000000,26.16,26.16,26.07,26.08,9827,0
+KIM_M.US,D,20190925,000000,26.15,26.15,26.0116,26.08,13809,0
+KIM_M.US,D,20190926,000000,26.17,26.17,26.0313,26.1,13687,0
+KIM_M.US,D,20190927,000000,26.25,26.29,26.105,26.25,49185,0
+KIM_M.US,D,20190930,000000,26.01,26.07,25.8,25.85,68143,0
+KIM_M.US,D,20191001,000000,26.05,26.12,25.8607,25.99,20021,0
+KIM_M.US,D,20191002,000000,26.03,26.03,25.7701,25.9,36926,0
+KIM_M.US,D,20191003,000000,25.96,25.96,25.8,25.83,11415,0
+KIM_M.US,D,20191004,000000,25.93,25.9761,25.8429,25.9,15630,0
+KIM_M.US,D,20191007,000000,25.98,25.98,25.85,25.94,5314,0
+KIM_M.US,D,20191008,000000,25.94,25.94,25.81,25.81,13408,0
+KIM_M.US,D,20191009,000000,25.89,25.96,25.81,25.84,33706,0
+KIM_M.US,D,20191010,000000,25.9,26.08,25.81,26.06,50674,0
+KIM_M.US,D,20191011,000000,26.05,26.17,25.85,26.17,15064,0
+KIM_M.US,D,20191014,000000,26.17,26.205,26.12,26.18,12216,0
+KIM_M.US,D,20191015,000000,26.27,26.32,26.142,26.26,18129,0
+KIM_M.US,D,20191016,000000,26.3,26.4,26.2466,26.32,10789,0
+KIM_M.US,D,20191017,000000,26.32,26.35,26.17,26.3,23358,0
+KIM_M.US,D,20191018,000000,26.34,26.35,26.21,26.35,15571,0
+KIM_M.US,D,20191021,000000,26.3,26.3465,26.16,26.2,27754,0
+KIM_M.US,D,20191022,000000,26.15,26.22,26.05,26.18,64666,0
+KIM_M.US,D,20191023,000000,26.25,26.25,26.1,26.2,17353,0
+KIM_M.US,D,20191024,000000,26.25,26.25,26.14,26.21,78653,0
+KIM_M.US,D,20191025,000000,26.25,26.25,26.08,26.08,33085,0
+KIM_M.US,D,20191028,000000,26.22,26.22,26.08,26.14,26499,0
+KIM_M.US,D,20191029,000000,26.18,26.23,26.04,26.15,97638,0
+KIM_M.US,D,20191030,000000,26.2,26.73,26.11,26.11,9033,0
+KIM_M.US,D,20191031,000000,26.17,26.17,25.94,25.94,81281,0
+KIM_M.US,D,20191101,000000,26.07,26.14,25.96,26.08,47383,0
+KIM_M.US,D,20191104,000000,26.19,26.19,25.9512,26.01,12886,0
+KIM_M.US,D,20191105,000000,26.01,26.0142,25.81,25.88,8640,0
+KIM_M.US,D,20191106,000000,25.8,26,25.8,26,24892,0
+KIM_M.US,D,20191107,000000,25.97,25.97,25.69,25.77,38322,0
+KIM_M.US,D,20191108,000000,25.78,25.95,25.6956,25.85,15197,0
+KIM_M.US,D,20191111,000000,25.85,25.88,25.65,25.76,8214,0
+KIM_M.US,D,20191112,000000,25.83,25.85,25.7516,25.7804,29081,0
+KIM_M.US,D,20191113,000000,25.83,25.87,25.71,25.73,10664,0
+KIM_M.US,D,20191114,000000,25.85,25.93,25.81,25.92,14864,0
+KIM_M.US,D,20191115,000000,25.92,25.9619,25.8,25.87,9916,0
+KIM_M.US,D,20191118,000000,25.88,25.955,25.75,25.75,10182,0
+KIM_M.US,D,20191119,000000,25.85,25.88,25.76,25.79,8599,0
+KIM_M.US,D,20191120,000000,25.85,25.85,25.7612,25.82,5707,0
+KIM_M.US,D,20191121,000000,25.82,25.83,25.66,25.83,12230,0
+KIM_M.US,D,20191122,000000,25.83,25.85,25.7409,25.84,18294,0
+KIM_M.US,D,20191125,000000,25.84,25.84,25.725,25.74,8668,0
+KIM_M.US,D,20191126,000000,25.75,25.85,25.75,25.85,9084,0
+KIM_M.US,D,20191127,000000,25.85,25.92,25.72,25.92,12419,0
+KIM_M.US,D,20191129,000000,25.89,25.91,25.67,25.67,35607,0
+KIM_M.US,D,20191202,000000,25.72,25.72,25.4902,25.64,23521,0
+KIM_M.US,D,20191203,000000,25.5869,25.6068,25.53,25.58,50283,0
+KIM_M.US,D,20191204,000000,25.7,25.72,25.5101,25.71,72215,0
+KIM_M.US,D,20191205,000000,25.72,25.821,25.5439,25.67,21357,0
+KIM_M.US,D,20191206,000000,25.66,25.68,25.5723,25.68,225171,0
+KIM_M.US,D,20191209,000000,25.68,25.77,25.625,25.77,5594,0
+KIM_M.US,D,20191210,000000,25.77,25.835,25.71,25.83,23499,0
+KIM_M.US,D,20191211,000000,25.83,25.87,25.7076,25.81,12122,0
+KIM_M.US,D,20191212,000000,25.87,25.9174,25.7691,25.88,9090,0
+KIM_M.US,D,20191213,000000,25.87,26.03,25.8315,26,25946,0
+KIM_M.US,D,20191216,000000,26,26.1345,26,26.03,3205,0
+KIM_M.US,D,20191217,000000,26.14,26.17,26.105,26.1299,15033,0
+KIM_M.US,D,20191218,000000,26.16,26.2,26.0757,26.2,16080,0
+KIM_M.US,D,20191219,000000,26.2,26.2,26.1,26.1,28221,0
+KIM_M.US,D,20191220,000000,26.2,26.2,25.9921,26,89917,0
+KIM_M.US,D,20191223,000000,26.1,26.181,25.9552,26.07,46185,0
+KIM_M.US,D,20191224,000000,26.07,26.07,25.99,26.07,3427,0
+KIM_M.US,D,20191226,000000,26.15,26.15,25.9918,25.9918,4558,0
+KIM_M.US,D,20191227,000000,26.09,26.17,26.03,26.17,10654,0
+KIM_M.US,D,20191230,000000,26.1,26.1799,26.03,26.17,14798,0
+KIM_M.US,D,20191231,000000,25.97,25.97,25.7764,25.9,36183,0
+KIM_M.US,D,20200102,000000,25.95,26.26,25.9125,26.24,37195,0
+KIM_M.US,D,20200103,000000,26.25,26.3931,26.2138,26.26,22319,0
+KIM_M.US,D,20200106,000000,26.12,26.4386,26.12,26.4,5525,0
+KIM_M.US,D,20200107,000000,26.36,26.48,26.36,26.48,15560,0
+KIM_M.US,D,20200108,000000,26.48,26.48,26.36,26.36,9654,0
+KIM_M.US,D,20200109,000000,26.3,26.4853,26.3,26.44,10760,0
+KIM_M.US,D,20200110,000000,26.4,26.5221,26.4,26.47,15669,0
+KIM_M.US,D,20200113,000000,26.52,26.66,26.33,26.66,13490,0
+KIM_M.US,D,20200114,000000,26.54,26.7,26.54,26.7,33796,0
+KIM_M.US,D,20200115,000000,26.77,26.84,26.63,26.64,56535,0
+KIM_M.US,D,20200116,000000,26.71,26.73,26.55,26.55,30011,0
+KIM_M.US,D,20200117,000000,26.68,26.68,26.5,26.64,11422,0
+KIM_M.US,D,20200121,000000,26.63,26.63,26.49,26.51,17038,0
+KIM_M.US,D,20200122,000000,26.68,26.68,26.54,26.54,8169,0
+KIM_M.US,D,20200123,000000,26.6,26.66,26.5,26.66,12694,0
+KIM_M.US,D,20200124,000000,26.65,26.71,26.51,26.67,13196,0
+KIM_M.US,D,20200127,000000,26.61,26.65,26.55,26.565,20333,0
+KIM_M.US,D,20200128,000000,26.6,26.6,26.5261,26.55,13321,0
+KIM_M.US,D,20200129,000000,26.6,26.63,26.51,26.51,10787,0
+KIM_M.US,D,20200130,000000,26.56,26.62,26.56,26.615,6929,0
+KIM_M.US,D,20200131,000000,26.62,26.73,26.57,26.57,33115,0
+KIM_M.US,D,20200203,000000,26.75,26.815,26.68,26.81,12378,0
+KIM_M.US,D,20200204,000000,26.69,26.93,26.69,26.825,8897,0
+KIM_M.US,D,20200205,000000,26.91,26.93,26.7145,26.85,13695,0
+KIM_M.US,D,20200206,000000,26.76,26.97,26.76,26.93,6256,0
+KIM_M.US,D,20200207,000000,26.99,27.1216,26.8988,26.99,16548,0
+KIM_M.US,D,20200210,000000,26.99,27.07,26.9642,27.05,6365,0
+KIM_M.US,D,20200211,000000,27.13,27.13,27,27.06,9377,0
+KIM_M.US,D,20200212,000000,27.14,27.14,26.91,26.91,9623,0
+KIM_M.US,D,20200213,000000,26.94,27.06,26.84,26.98,15706,0
+KIM_M.US,D,20200214,000000,27,27.09,26.97,27.09,7040,0
+KIM_M.US,D,20200218,000000,27.07,27.09,26.9513,27.0777,72635,0
+KIM_M.US,D,20200219,000000,27.08,27.08,26.97,26.97,159970,0
+KIM_M.US,D,20200220,000000,26.99,27.12,26.95,27.03,1592728,0
+KIM_M.US,D,20200221,000000,27.09,27.09,27,27.04,13161,0
+KIM_M.US,D,20200224,000000,26.98,26.98,26.8,26.8,10636,0
+KIM_M.US,D,20200225,000000,26.9,26.9,26.55,26.64,51437,0
+KIM_M.US,D,20200226,000000,26.66,26.72,26.335,26.54,20247,0
+KIM_M.US,D,20200227,000000,26.5,26.5,26.12,26.23,30679,0
+KIM_M.US,D,20200228,000000,26.03,26.03,25.285,25.53,23593,0
+KIM_M.US,D,20200302,000000,25.43,26.167,25.43,25.95,15863,0
+KIM_M.US,D,20200303,000000,26.18,26.58,25.8,25.89,8332,0
+KIM_M.US,D,20200304,000000,26.18,26.44,26.0322,26.44,6399,0
+KIM_M.US,D,20200305,000000,26.01,26.38,26.01,26.14,10637,0
+KIM_M.US,D,20200306,000000,26.04,26.13,25.44,25.85,30922,0
+KIM_M.US,D,20200309,000000,24.32,25.33,24.32,25.33,19736,0
+KIM_M.US,D,20200310,000000,25.45,26.05,25.41,25.9,62987,0
+KIM_M.US,D,20200311,000000,25.4309,25.69,25.31,25.69,30727,0
+KIM_M.US,D,20200312,000000,24.01,24.14,22.86,23.73,48775,0
+KIM_M.US,D,20200313,000000,24.55,24.55,22.8246,23.79,24386,0
+KIM_M.US,D,20200316,000000,19.64,21.14,17.68,21,54877,0
+KIM_M.US,D,20200317,000000,21,21.0516,19.96,21.04,27562,0
+KIM_M.US,D,20200318,000000,20.35,20.35,16.7146,17.68,58583,0
+KIM_M.US,D,20200319,000000,17.77,18.9,16.75,18.74,43011,0
+KIM_M.US,D,20200320,000000,18.72,20,18.5,18.85,39353,0
+KIM_M.US,D,20200323,000000,18.5,18.7,17.864,18.02,37849,0
+KIM_M.US,D,20200324,000000,18.6,20.4752,18.18,19.47,28163,0
+KIM_M.US,D,20200325,000000,19.47,22.62,19.4045,21.11,37644,0
+KIM_M.US,D,20200326,000000,21.98,23.35,21.98,23.28,26921,0
+KIM_M.US,D,20200327,000000,22.05,23.1001,21.5,22.42,45247,0
+KIM_M.US,D,20200330,000000,22.01,22.76,21.87,22.75,27597,0
+KIM_M.US,D,20200331,000000,22.5,22.5,21.85,21.9,38480,0
+KIM_M.US,D,20200401,000000,21.1,21.25,20.4,21.03,59013,0
+KIM_M.US,D,20200402,000000,20.96,20.96,20.28,20.58,45587,0
+KIM_M.US,D,20200403,000000,20.75,20.75,19.9029,20.53,51371,0
+KIM_M.US,D,20200406,000000,22.27,22.27,20.87,21.45,31548,0
+KIM_M.US,D,20200407,000000,21.48,22.34,21.48,22.34,15522,0
+KIM_M.US,D,20200408,000000,22.34,22.34,21.43,22,73265,0
+KIM_M.US,D,20200409,000000,22.44,23.2,21.92,22.43,44226,0
+KIM_M.US,D,20200413,000000,23.44,23.44,22,22.44,63079,0
+KIM_M.US,D,20200414,000000,22.78,22.84,21.78,22.41,56417,0
+KIM_M.US,D,20200415,000000,22.39,22.88,22.1,22.88,31579,0
+KIM_M.US,D,20200416,000000,22.96,23.03,22.596,22.82,14756,0
+KIM_M.US,D,20200417,000000,23.57,23.6318,22.29,23.35,35151,0
+KIM_M.US,D,20200420,000000,23,23.3157,22.3101,23.17,18470,0
+KIM_M.US,D,20200421,000000,22.07,23.06,22.07,23.06,25467,0
+KIM_M.US,D,20200422,000000,23.53,23.53,22.502,22.72,9563,0
+KIM_M.US,D,20200423,000000,22.72,23.4446,22.72,23.44,12918,0
+KIM_M.US,D,20200424,000000,23.77,23.84,22.86,23.3,36087,0
+KIM_M.US,D,20200427,000000,23.35,23.48,23.0554,23.11,24080,0
+KIM_M.US,D,20200428,000000,23.5,23.5,22.93,23.102,20416,0
+KIM_M.US,D,20200429,000000,23.58,23.58,22.9507,22.9512,21573,0
+KIM_M.US,D,20200430,000000,23.09,23.19,22.75,22.75,77864,0
+KIM_M.US,D,20200501,000000,22.75,23.25,22.44,22.53,52606,0
+KIM_M.US,D,20200504,000000,22.48,22.65,22.3,22.64,11218,0
+KIM_M.US,D,20200505,000000,22.91,22.91,22.64,22.71,67296,0
+KIM_M.US,D,20200506,000000,22.85,22.85,22.68,22.85,49163,0
+KIM_M.US,D,20200507,000000,22.92,22.92,22.72,22.72,33050,0
+KIM_M.US,D,20200508,000000,22.64,22.99,22.64,22.99,24610,0
+KIM_M.US,D,20200511,000000,22.99,23.27,22.92,23.27,14483,0
+KIM_M.US,D,20200512,000000,23.25,23.26,23.01,23.1,33981,0
+KIM_M.US,D,20200513,000000,23.1,23.1,22.11,22.11,32806,0
+KIM_M.US,D,20200514,000000,22.16,22.58,22.11,22.3319,45751,0
+KIM_M.US,D,20200515,000000,22.61,22.61,22.21,22.25,15656,0
+KIM_M.US,D,20200518,000000,22.86,22.86,22.27,22.5354,166331,0
+KIM_M.US,D,20200519,000000,22.69,22.69,22.45,22.45,33287,0
+KIM_M.US,D,20200520,000000,22.83,22.92,22.55,22.75,22273,0
+KIM_M.US,D,20200521,000000,22.97,23.17,22.9488,23.16,48920,0
+KIM_M.US,D,20200522,000000,23.22,23.33,23,23.14,9977,0
+KIM_M.US,D,20200526,000000,23.25,23.73,23.25,23.58,7162,0
+KIM_M.US,D,20200527,000000,23.97,24.21,23.74,24.21,17569,0
+KIM_M.US,D,20200528,000000,24.13,24.41,24.02,24.16,20749,0
+KIM_M.US,D,20200529,000000,24.42,24.44,23.87,24.16,5950,0
+KIM_M.US,D,20200601,000000,24.33,24.53,24.33,24.53,17738,0
+KIM_M.US,D,20200602,000000,24.58,24.62,24.35,24.62,22016,0
+KIM_M.US,D,20200603,000000,24.62,24.82,24.4909,24.68,23323,0
+KIM_M.US,D,20200604,000000,24.7,24.73,24.4,24.49,8612,0
+KIM_M.US,D,20200605,000000,24.67,24.67,24.4894,24.58,110945,0
+KIM_M.US,D,20200608,000000,24.76,24.92,24.5272,24.92,12230,0
+KIM_M.US,D,20200609,000000,24.92,24.95,24.75,24.83,15083,0
+KIM_M.US,D,20200610,000000,24.94,24.95,24.7501,24.94,5537,0
+KIM_M.US,D,20200611,000000,24.69,24.78,24.265,24.3,9526,0
+KIM_M.US,D,20200612,000000,24.49,24.55,24.16,24.35,5154,0
+KIM_M.US,D,20200615,000000,24.2,24.71,23.7701,24.71,29550,0
+KIM_M.US,D,20200616,000000,24.8,25.06,24.77,25.03,8664,0
+KIM_M.US,D,20200617,000000,25.09,25.103,24.86,25.01,16980,0
+KIM_M.US,D,20200618,000000,25.13,25.13,24.64,24.82,12820,0
+KIM_M.US,D,20200619,000000,24.82,24.82,24.32,24.34,14987,0
+KIM_M.US,D,20200622,000000,24.34,24.53,24.095,24.27,14651,0
+KIM_M.US,D,20200623,000000,24.29,24.59,24.29,24.52,6897,0
+KIM_M.US,D,20200624,000000,24.52,24.52,24.24,24.44,7863,0
+KIM_M.US,D,20200625,000000,24.44,24.66,24.055,24.07,15168,0
+KIM_M.US,D,20200626,000000,24.49,24.49,23.52,23.52,12049,0
+KIM_M.US,D,20200629,000000,23.98,24.1,23.445,24.1,8956,0
+KIM_M.US,D,20200630,000000,23.74,23.93,23.54,23.54,62571,0
+KIM_M.US,D,20200701,000000,23.91,23.91,23.6999,23.6999,4684,0
+KIM_M.US,D,20200702,000000,23.85,23.99,23.73,23.73,8822,0
+KIM_M.US,D,20200706,000000,23.84,23.84,23.43,23.45,62956,0
+KIM_M.US,D,20200707,000000,23.45,23.61,23.21,23.56,134558,0
+KIM_M.US,D,20200708,000000,23.7,23.7,23.46,23.565,8024,0
+KIM_M.US,D,20200709,000000,23.63,23.63,23.1,23.32,13806,0
+KIM_M.US,D,20200710,000000,23.43,23.57,23.1429,23.53,7279,0
+KIM_M.US,D,20200713,000000,23.61,23.76,23.3839,23.7011,14371,0
+KIM_M.US,D,20200714,000000,23.81,23.81,23.14,23.45,6365,0
+KIM_M.US,D,20200715,000000,23.54,23.74,23.3444,23.74,6621,0
+KIM_M.US,D,20200716,000000,23.75,23.91,23.59,23.91,11582,0
+KIM_M.US,D,20200717,000000,24.015,24.1499,23.72,23.82,5171,0
+KIM_M.US,D,20200720,000000,24.0449,24.0876,23.545,23.6819,9577,0
+KIM_M.US,D,20200721,000000,23.56,24.33,23.47,24.33,18828,0
+KIM_M.US,D,20200722,000000,24.11,24.9143,24.11,24.4,12685,0
+KIM_M.US,D,20200723,000000,24.52,24.53,24.34,24.52,261306,0
+KIM_M.US,D,20200724,000000,24.63,24.7933,24.54,24.68,13830,0
+KIM_M.US,D,20200727,000000,24.74,24.87,24.65,24.65,8215,0
+KIM_M.US,D,20200728,000000,24.87,24.88,24.71,24.71,23863,0
+KIM_M.US,D,20200729,000000,24.86,24.86,24.62,24.79,15480,0
+KIM_M.US,D,20200730,000000,24.87,24.87,24.58,24.58,18700,0
+KIM_M.US,D,20200731,000000,24.8,24.8598,24.49,24.51,19725,0
+KIM_M.US,D,20200803,000000,24.5,24.86,24.4999,24.79,30039,0
+KIM_M.US,D,20200804,000000,24.8,24.8,24.6336,24.76,5568,0
+KIM_M.US,D,20200805,000000,24.84,25.05,24.8076,24.92,12397,0
+KIM_M.US,D,20200806,000000,25.04,25.579,25.04,25.07,7521,0
+KIM_M.US,D,20200807,000000,25.49,25.64,24.9947,25.64,7133,0
+KIM_M.US,D,20200810,000000,25.44,25.72,25.34,25.57,25495,0
+KIM_M.US,D,20200811,000000,25.69,25.79,25.5,25.5,49351,0
+KIM_M.US,D,20200812,000000,25.5,25.5,25.11,25.11,40885,0
+KIM_M.US,D,20200813,000000,25.17,25.36,24.91,25.33,75858,0
+KIM_M.US,D,20200814,000000,25.25,25.59,25.1189,25.31,16148,0
+KIM_M.US,D,20200817,000000,25.6,25.72,25.49,25.72,11679,0
+KIM_M.US,D,20200818,000000,25.7,25.94,25.6,25.94,16598,0
+KIM_M.US,D,20200819,000000,25.87,26.105,25.7436,25.79,13316,0
+KIM_M.US,D,20200820,000000,26.1,26.15,25.7901,26.15,12019,0
+KIM_M.US,D,20200821,000000,26.19,26.19,25.79,25.8612,6620,0
+KIM_M.US,D,20200824,000000,26.17,26.24,26,26.08,33571,0
+KIM_M.US,D,20200825,000000,26.14,26.55,25.965,26.06,30520,0
+KIM_M.US,D,20200826,000000,26.21,26.61,26.21,26.31,14285,0
+KIM_M.US,D,20200827,000000,26.45,26.59,26.37,26.44,5663,0
+KIM_M.US,D,20200828,000000,26.53,26.61,26.33,26.33,28266,0
+KIM_M.US,D,20200831,000000,26.49,26.62,26.45,26.5,43915,0
+KIM_M.US,D,20200901,000000,26.65,26.8,26.61,26.63,12002,0
+KIM_M.US,D,20200902,000000,26.7,26.92,26.7,26.7,4053,0
+KIM_M.US,D,20200903,000000,26.7,26.7,26.525,26.535,5301,0
+KIM_M.US,D,20200904,000000,26.67,26.67,26.07,26.1,8003,0
+KIM_M.US,D,20200908,000000,25.91,26.115,25.79,25.79,5211,0
+KIM_M.US,D,20200909,000000,26.08,26.325,25.83,25.88,15073,0
+KIM_M.US,D,20200910,000000,26.28,26.38,25.92,26.11,22431,0
+KIM_M.US,D,20200911,000000,25.97,26.3246,25.87,25.89,30017,0
+KIM_M.US,D,20200914,000000,26.18,26.37,26.135,26.37,34491,0
+KIM_M.US,D,20200915,000000,26.44,26.525,26.19,26.25,8128,0
+KIM_M.US,D,20200916,000000,26.39,26.63,26.21,26.4,11677,0
+KIM_M.US,D,20200917,000000,26.05,26.4,25.98,26.1,8405,0
+KIM_M.US,D,20200918,000000,26.3,26.35,26.102,26.35,20723,0
+KIM_M.US,D,20200921,000000,26.27,26.46,25.98,26.46,13191,0
+KIM_M.US,D,20200922,000000,26.46,26.8,26.35,26.74,194588,0
+KIM_M.US,D,20200923,000000,26.78,26.86,26.14,26.18,22277,0
+KIM_M.US,D,20200924,000000,26,26.28,25.91,26.06,7961,0
+KIM_M.US,D,20200925,000000,26.38,26.7775,26.38,26.4,15480,0
+KIM_M.US,D,20200928,000000,26.69,27.12,26.69,26.83,23078,0
+KIM_M.US,D,20200929,000000,26.83,27.0216,26.82,26.93,14794,0
+KIM_M.US,D,20200930,000000,26.63,26.63,26.26,26.34,26099,0
+KIM_M.US,D,20201001,000000,26.56,26.56,26.24,26.32,29238,0
+KIM_M.US,D,20201002,000000,26.12,26.39,25.94,26.08,33719,0
+KIM_M.US,D,20201005,000000,26.2,26.2,26.05,26.1301,58715,0
+KIM_M.US,D,20201006,000000,26.29,26.3183,26.13,26.29,6203,0
+KIM_M.US,D,20201007,000000,26.36,26.39,26.225,26.31,7395,0
+KIM_M.US,D,20201008,000000,26.39,26.5,26.3,26.35,51965,0
+KIM_M.US,D,20201009,000000,26.44,26.49,26.07,26.32,22659,0
+KIM_M.US,D,20201012,000000,26.33,26.378,26.03,26.1,19001,0
+KIM_M.US,D,20201013,000000,25.93,26.3,25.93,26.19,21263,0
+KIM_M.US,D,20201014,000000,26.23,26.295,26.035,26.0464,3232,0
+KIM_M.US,D,20201015,000000,26.04,26.04,25.81,25.87,10096,0
+KIM_M.US,D,20201016,000000,26.08,26.08,25.53,25.57,25533,0
+KIM_M.US,D,20201019,000000,25.74,25.75,25.64,25.7,34167,0
+KIM_M.US,D,20201020,000000,25.78,26,25.78,25.94,8244,0
+KIM_M.US,D,20201021,000000,26,26.23,25.86,25.87,12234,0
+KIM_M.US,D,20201022,000000,26.03,26.17,25.7901,26.17,8838,0
+KIM_M.US,D,20201023,000000,26.22,26.62,26.145,26.62,20291,0
+KIM_M.US,D,20201026,000000,26.55,26.55,26.305,26.305,10115,0
+KIM_M.US,D,20201027,000000,26.4,26.44,26.2926,26.44,12265,0
+KIM_M.US,D,20201028,000000,26.23,26.35,25.96,25.96,17478,0
+KIM_M.US,D,20201029,000000,26.05,26.228,25.86,25.97,10654,0
+KIM_M.US,D,20201030,000000,26.15,26.15,25.56,25.63,66218,0
+KIM_M.US,D,20201102,000000,25.78,25.88,25.74,25.88,18390,0
+KIM_M.US,D,20201103,000000,25.88,26.002,25.7,25.7,14100,0
+KIM_M.US,D,20201104,000000,25.78,26.03,25.78,25.91,6049,0
+KIM_M.US,D,20201105,000000,26.02,26.05,25.93,26.05,8882,0
+KIM_M.US,D,20201106,000000,26.05,26.05,25.78,25.82,20267,0
+KIM_M.US,D,20201109,000000,25.99,26.49,25.96,26.24,15197,0
+KIM_M.US,D,20201110,000000,26.24,26.5,26.12,26.12,11325,0
+KIM_M.US,D,20201111,000000,26.18,26.58,26.18,26.49,25748,0
+KIM_M.US,D,20201112,000000,26.54,26.54,26.16,26.21,10514,0
+KIM_M.US,D,20201113,000000,26.21,26.49,26.21,26.31,8861,0
+KIM_M.US,D,20201116,000000,26.37,26.4999,26.25,26.37,22821,0
+KIM_M.US,D,20201117,000000,26.46,26.84,26.3674,26.58,8898,0
+KIM_M.US,D,20201118,000000,26.67,26.87,26.45,26.45,17570,0
+KIM_M.US,D,20201119,000000,26.65,26.65,26.505,26.5756,5660,0
+KIM_M.US,D,20201120,000000,26.7,26.7,26.46,26.52,6605,0
+KIM_M.US,D,20201123,000000,26.68,26.74,26.63,26.68,8881,0
+KIM_M.US,D,20201124,000000,26.9,26.9176,26.66,26.66,15681,0
+KIM_M.US,D,20201125,000000,26.82,26.82,26.63,26.64,20885,0
+KIM_M.US,D,20201127,000000,26.79,26.84,26.76,26.82,9636,0
+KIM_M.US,D,20201130,000000,26.8,26.82,26.61,26.61,28403,0
+KIM_M.US,D,20201201,000000,26.82,26.85,26.65,26.65,7128,0
+KIM_M.US,D,20201202,000000,26.77,26.77,26.58,26.71,11601,0
+KIM_M.US,D,20201203,000000,26.78,26.78,26.6247,26.7,9586,0
+KIM_M.US,D,20201204,000000,26.79,26.8,26.69,26.75,9913,0
+KIM_M.US,D,20201207,000000,26.59,26.69,26.52,26.55,18978,0
+KIM_M.US,D,20201208,000000,26.69,26.74,26.56,26.62,9145,0
+KIM_M.US,D,20201209,000000,26.8,26.8,26.62,26.74,22323,0
+KIM_M.US,D,20201210,000000,26.74,26.74,26.51,26.53,20736,0
+KIM_M.US,D,20201211,000000,26.65,26.68,26.53,26.57,10804,0
+KIM_M.US,D,20201214,000000,26.71,26.71,26.53,26.53,20848,0
+KIM_M.US,D,20201215,000000,26.63,26.63,26.5001,26.58,18551,0
+KIM_M.US,D,20201216,000000,26.63,26.63,26.48,26.53,29293,0
+KIM_M.US,D,20201217,000000,26.55,26.55,26.4,26.5,24567,0
+KIM_M.US,D,20201218,000000,26.49,26.69,26.4,26.69,19919,0
+KIM_M.US,D,20201221,000000,26.67,26.67,26.5607,26.63,20910,0
+KIM_M.US,D,20201222,000000,26.63,26.765,26.6,26.67,19490,0
+KIM_M.US,D,20201223,000000,26.76,26.76,26.62,26.63,5535,0
+KIM_M.US,D,20201224,000000,26.74,26.8028,26.576,26.7,31314,0
+KIM_M.US,D,20201228,000000,26.78,26.82,26.72,26.8,52957,0
+KIM_M.US,D,20201229,000000,26.82,26.91,26.75,26.91,36165,0
+KIM_M.US,D,20201230,000000,26.91,27.06,26.91,27.06,17473,0
+KIM_M.US,D,20201231,000000,26.73,26.87,26.6,26.61,25158,0
+KIM_M.US,D,20210104,000000,26.76,26.76,26.44,26.44,19466,0
+KIM_M.US,D,20210105,000000,26.61,26.61,26.4792,26.553,27201,0
+KIM_M.US,D,20210106,000000,26.64,26.64,25.71,26.19,12377,0
+KIM_M.US,D,20210107,000000,26.14,26.14,25.745,25.79,20862,0
+KIM_M.US,D,20210108,000000,26.01,26.01,25.8,25.97,4566,0
+KIM_M.US,D,20210111,000000,25.97,25.97,25.66,25.72,7641,0
+KIM_M.US,D,20210112,000000,25.71,25.76,25.56,25.76,30216,0
+KIM_M.US,D,20210113,000000,25.87,26.06,25.79,25.99,42386,0
+KIM_M.US,D,20210114,000000,26.09,26.09,25.97,25.97,14929,0
+KIM_M.US,D,20210115,000000,26.03,26.05,25.91,25.91,19918,0
+KIM_M.US,D,20210119,000000,25.91,25.96,25.83,25.91,16001,0
+KIM_M.US,D,20210120,000000,25.96,26.08,25.93,26.01,9354,0
+KIM_M.US,D,20210121,000000,26.01,26.07,25.9,26.06,14210,0
+KIM_M.US,D,20210122,000000,26.06,26.193,26.06,26.17,9383,0
+KIM_M.US,D,20210125,000000,26.22,26.22,26.0742,26.18,6022,0
+KIM_M.US,D,20210126,000000,26.28,26.28,26.15,26.2,10612,0
+KIM_M.US,D,20210127,000000,26.27,26.27,26.05,26.1142,13516,0
+KIM_M.US,D,20210128,000000,26.19,26.19,26.05,26.16,5305,0
+KIM_M.US,D,20210129,000000,26.16,26.16,25.99,26.05,30940,0
+KIM_M.US,D,20210201,000000,26.19,26.2999,26.13,26.17,20908,0
+KIM_M.US,D,20210202,000000,26.23,26.36,26.1707,26.22,12004,0
+KIM_M.US,D,20210203,000000,26.28,26.28,26.2,26.28,17129,0
+KIM_M.US,D,20210204,000000,26.13,26.32,26.05,26.32,11534,0
+KIM_M.US,D,20210205,000000,26.32,26.41,26.1328,26.34,6435,0
+KIM_M.US,D,20210208,000000,26.42,26.42,26.2657,26.36,5090,0
+KIM_M.US,D,20210209,000000,26.39,26.48,26.285,26.48,6166,0
+KIM_M.US,D,20210210,000000,26.48,26.49,26.33,26.33,5831,0
+KIM_M.US,D,20210211,000000,26.41,26.41,26.2901,26.315,4575,0
+KIM_M.US,D,20210212,000000,26.35,26.35,26.21,26.31,8569,0
+KIM_M.US,D,20210216,000000,26.26,26.26,26.02,26.02,9990,0
+KIM_M.US,D,20210217,000000,26.09,26.09,25.695,25.87,61047,0
+KIM_M.US,D,20210218,000000,25.83,25.92,25.7,25.92,7360,0
+KIM_M.US,D,20210219,000000,25.92,25.97,25.85,25.97,13111,0
+KIM_M.US,D,20210222,000000,25.97,26.07,25.878,26.07,7241,0
+KIM_M.US,D,20210223,000000,26.07,26.07,25.94,26.06,5933,0
+KIM_M.US,D,20210224,000000,25.95,25.95,25.76,25.93,19505,0
+KIM_M.US,D,20210225,000000,25.83,25.86,25.57,25.86,26665,0
+KIM_M.US,D,20210226,000000,25.86,25.86,25.6554,25.69,20442,0
+KIM_M.US,D,20210301,000000,25.71,26.02,25.71,26.02,13696,0
+KIM_M.US,D,20210302,000000,26.02,26.13,25.96,26.01,5084,0
+KIM_M.US,D,20210303,000000,25.91,26.05,25.81,25.81,11769,0
+KIM_M.US,D,20210304,000000,25.95,26.12,25.95,26,26242,0
+KIM_M.US,D,20210305,000000,26,26.29,25.94,26.13,22061,0
+KIM_M.US,D,20210308,000000,26.13,26.1774,26.08,26.11,11582,0
+KIM_M.US,D,20210309,000000,26.15,26.29,26.15,26.16,7389,0
+KIM_M.US,D,20210310,000000,26.16,26.34,26.15,26.15,8036,0
+KIM_M.US,D,20210311,000000,26.17,26.3276,26.17,26.19,8980,0
+KIM_M.US,D,20210312,000000,26.12,26.26,26.11,26.15,15705,0
+KIM_M.US,D,20210315,000000,26.15,26.3,26.15,26.29,16647,0
+KIM_M.US,D,20210316,000000,26.06,26.48,26.06,26.4,19150,0
+KIM_M.US,D,20210317,000000,26.48,26.5,26.34,26.34,15038,0
+KIM_M.US,D,20210318,000000,26.3,26.3,26.15,26.15,18807,0
+KIM_M.US,D,20210319,000000,26.24,26.24,26.145,26.2,3736,0
+KIM_M.US,D,20210322,000000,26.22,26.5,26.22,26.4,14105,0
+KIM_M.US,D,20210323,000000,26.31,26.408,26.27,26.4,6333,0
+KIM_M.US,D,20210324,000000,26.49,26.72,26.49,26.49,9126,0
+KIM_M.US,D,20210325,000000,26.49,26.68,26.49,26.68,12150,0
+KIM_M.US,D,20210326,000000,26.74,26.76,26.5646,26.7,5554,0
+KIM_M.US,D,20210329,000000,26.6689,26.7,26.62,26.7,2879,0
+KIM_M.US,D,20210330,000000,26.7,26.73,26.64,26.67,8410,0
+KIM_M.US,D,20210331,000000,26.48,26.62,26.33,26.33,26055,0
+KIM_M.US,D,20210401,000000,26.4,26.65,26.4,26.65,11697,0
+KIM_M.US,D,20210405,000000,26.67,26.76,26.55,26.55,11004,0
+KIM_M.US,D,20210406,000000,26.6,26.88,26.6,26.66,43769,0
+KIM_M.US,D,20210407,000000,26.75,26.87,26.56,26.56,25350,0
+KIM_M.US,D,20210408,000000,26.63,26.77,26.58,26.71,33707,0
+KIM_M.US,D,20210409,000000,26.79,26.79,26.56,26.67,14160,0
+KIM_M.US,D,20210412,000000,26.79,26.79,26.7,26.7205,8103,0
+KIM_M.US,D,20210413,000000,26.75,26.8,26.65,26.65,6052,0
+KIM_M.US,D,20210414,000000,26.69,26.795,26.67,26.68,12356,0
+KIM_M.US,D,20210415,000000,26.8,26.8184,26.61,26.7023,68316,0
+KIM_M.US,D,20210416,000000,26.69,26.7983,26.69,26.7,11480,0
+KIM_M.US,D,20210419,000000,26.69,26.7505,26.6285,26.65,4388,0
+KIM_M.US,D,20210420,000000,26.7,26.7999,26.6,26.63,10285,0
+KIM_M.US,D,20210421,000000,26.6504,26.8479,26.6504,26.74,7501,0
+KIM_M.US,D,20210422,000000,26.75,26.79,26.65,26.75,10150,0
+KIM_M.US,D,20210423,000000,26.76,26.8407,26.75,26.83,11905,0
+KIM_M.US,D,20210426,000000,26.79,26.84,26.7242,26.75,14366,0
+KIM_M.US,D,20210427,000000,26.75,26.8173,26.6453,26.66,10769,0
+KIM_M.US,D,20210428,000000,26.63,26.74,26.52,26.635,19451,0
+KIM_M.US,D,20210429,000000,26.57,26.6644,26.52,26.62,12755,0
+KIM_M.US,D,20210430,000000,26.48,26.66,26.48,26.64,24187,0
+KIM_M.US,D,20210503,000000,26.57,26.74,26.5,26.74,6067,0
+KIM_M.US,D,20210504,000000,26.65,26.75,26.56,26.66,12674,0
+KIM_M.US,D,20210505,000000,26.66,26.6756,26.54,26.6064,10411,0
+KIM_M.US,D,20210506,000000,26.53,26.73,26.53,26.72,8474,0
+KIM_M.US,D,20210507,000000,26.63,26.73,26.57,26.57,6280,0
+KIM_M.US,D,20210510,000000,26.57,26.6806,26.57,26.65,4921,0
+KIM_M.US,D,20210511,000000,26.42,26.59,26.35,26.59,10409,0
+KIM_M.US,D,20210512,000000,26.44,26.52,26.25,26.5,31160,0
+KIM_M.US,D,20210513,000000,26.5,26.59,26.444,26.47,12209,0
+KIM_M.US,D,20210514,000000,26.55,26.65,26.49,26.65,13674,0
+KIM_M.US,D,20210517,000000,26.54,26.54,26.37,26.46,18453,0
+KIM_M.US,D,20210518,000000,26.4,26.55,26.4,26.54,12753,0
+KIM_M.US,D,20210519,000000,26.37,26.37,26.24,26.25,31072,0
+KIM_M.US,D,20210520,000000,26.25,26.375,26.24,26.34,20491,0
+KIM_M.US,D,20210521,000000,26.35,26.53,26.31,26.31,58780,0
+KIM_M.US,D,20210524,000000,26.37,26.37,26.31,26.33,19264,0
+KIM_M.US,D,20210525,000000,26.3975,26.4299,26.27,26.27,39150,0
+KIM_M.US,D,20210526,000000,26.27,26.4349,26.27,26.34,4310,0
+KIM_M.US,D,20210527,000000,26.25,26.4482,26.23,26.314,6978,0
+KIM_M.US,D,20210528,000000,26.3402,26.4,26.15,26.21,36245,0
+KIM_M.US,D,20210601,000000,26.21,26.3666,26.13,26.25,9785,0
+KIM_M.US,D,20210602,000000,26.29,26.36,26.25,26.28,8426,0
+KIM_M.US,D,20210603,000000,26.22,26.36,26.22,26.33,7997,0
+KIM_M.US,D,20210604,000000,26.3,26.3293,26.2,26.3,129373,0
+KIM_M.US,D,20210607,000000,26.31,26.345,26.24,26.24,7083,0
+KIM_M.US,D,20210608,000000,26.295,26.34,26.245,26.25,5600,0
+KIM_M.US,D,20210609,000000,26.285,26.3425,26.25,26.26,11739,0
+KIM_M.US,D,20210610,000000,26.27,26.271,26.2472,26.25,8521,0
+KIM_M.US,D,20210611,000000,26.31,26.34,26.305,26.32,4461,0
+KIM_M.US,D,20210614,000000,26.27,26.35,26.2,26.35,23809,0
+KIM_M.US,D,20210615,000000,26.38,26.44,26.22,26.41,5941,0
+KIM_M.US,D,20210616,000000,26.35,26.44,26.35,26.435,12884,0
+KIM_M.US,D,20210617,000000,26.36,26.64,26.36,26.59,13672,0
+KIM_M.US,D,20210618,000000,26.545,26.66,26.545,26.62,8628,0
+KIM_M.US,D,20210621,000000,26.6,26.71,26.6,26.71,9207,0
+KIM_M.US,D,20210622,000000,26.63,26.75,26.5498,26.75,8896,0
+KIM_M.US,D,20210623,000000,26.6792,26.75,26.625,26.75,13329,0
+KIM_M.US,D,20210624,000000,26.75,26.75,26.67,26.75,9033,0
+KIM_M.US,D,20210625,000000,26.74,26.75,26.66,26.69,9199,0
+KIM_M.US,D,20210628,000000,26.62,26.71,26.62,26.69,14565,0
+KIM_M.US,D,20210629,000000,26.61,26.7275,26.5465,26.69,30496,0
+KIM_M.US,D,20210630,000000,26.36,26.75,26.31,26.75,137971,0
+KIM_M.US,D,20210701,000000,26.7,26.74,26.64,26.64,20779,0
+KIM_M.US,D,20210702,000000,26.6477,26.76,26.645,26.75,19269,0
+KIM_M.US,D,20210706,000000,26.77,26.785,26.73,26.78,12840,0
+KIM_M.US,D,20210707,000000,26.6701,27.07,26.6701,27.05,28886,0
+KIM_M.US,D,20210708,000000,26.83,26.97,26.83,26.97,6756,0
+KIM_M.US,D,20210709,000000,26.91,26.99,26.8,26.8,18422,0
+KIM_M.US,D,20210712,000000,26.78,26.97,26.78,26.84,2757,0
+KIM_M.US,D,20210713,000000,26.77,26.94,26.7201,26.86,12322,0
+KIM_M.US,D,20210714,000000,26.86,26.921,26.75,26.87,8338,0
+KIM_M.US,D,20210715,000000,26.89,26.96,26.82,26.82,8039,0
+KIM_M.US,D,20210716,000000,26.83,26.89,26.71,26.71,13364,0
+KIM_M.US,D,20210719,000000,26.64,26.79,26.64,26.69,4801,0
+KIM_M.US,D,20210720,000000,26.64,26.85,26.64,26.71,10357,0
+KIM_M.US,D,20210721,000000,26.83,26.83,26.69,26.69,7866,0
+KIM_M.US,D,20210722,000000,26.8,26.8,26.5905,26.64,14024,0
+KIM_M.US,D,20210723,000000,26.73,26.7755,26.5901,26.63,15062,0
+KIM_M.US,D,20210726,000000,26.62,26.7202,26.61,26.64,7004,0
+KIM_M.US,D,20210727,000000,26.62,26.76,26.56,26.76,7564,0
+KIM_M.US,D,20210728,000000,26.65,26.78,26.59,26.68,8305,0
+KIM_M.US,D,20210729,000000,26.61,26.8054,26.61,26.75,8227,0
+KIM_M.US,D,20210730,000000,26.745,26.89,26.71,26.89,10681,0
+KIM_M.US,D,20210802,000000,26.9,26.99,26.76,26.95,16198,0
+KIM_M.US,D,20210803,000000,26.99,26.99,26.8,26.965,8285,0
+KIM_M.US,D,20210804,000000,26.895,27.01,26.895,26.95,8965,0
+KIM_M.US,D,20210805,000000,26.95,27.08,26.92,26.97,12394,0
+KIM_M.US,D,20210806,000000,26.9004,26.9693,26.68,26.83,45010,0
+KIM_M.US,D,20210809,000000,26.74,26.79,26.65,26.7071,5775,0
+KIM_M.US,D,20210810,000000,26.6499,26.67,26.45,26.53,29914,0
+KIM_M.US,D,20210811,000000,26.49,26.57,26.45,26.57,5219,0
+KIM_M.US,D,20210812,000000,26.48,26.79,26.48,26.79,7081,0
+KIM_M.US,D,20210813,000000,26.83,26.92,26.8,26.8,6720,0
+KIM_M.US,D,20210816,000000,26.75,26.88,26.75,26.87,3524,0
+KIM_M.US,D,20210817,000000,26.81,26.89,26.71,26.87,5467,0
+KIM_M.US,D,20210818,000000,26.77,26.82,26.7498,26.8,9086,0
+KIM_M.US,D,20210819,000000,26.7954,26.7954,26.67,26.76,4559,0
+KIM_M.US,D,20210820,000000,26.74,26.93,26.74,26.8,6297,0
+KIM_M.US,D,20210823,000000,26.95,26.95,26.7862,26.81,3324,0
+KIM_M.US,D,20210824,000000,26.86,26.9298,26.81,26.85,7469,0
+KIM_M.US,D,20210825,000000,26.87,26.87,26.78,26.84,6628,0
+KIM_M.US,D,20210826,000000,26.77,26.78,26.6698,26.68,6192,0
+KIM_M.US,D,20210827,000000,26.63,26.87,26.63,26.77,12824,0
+KIM_M.US,D,20210830,000000,26.64,26.87,26.64,26.67,11412,0
+KIM_M.US,D,20210831,000000,26.64,26.87,26.6,26.78,63069,0
+KIM_M.US,D,20210901,000000,26.8761,26.8761,26.7,26.82,10172,0
+KIM_M.US,D,20210902,000000,26.73,26.87,26.725,26.87,9164,0
+KIM_M.US,D,20210903,000000,26.825,26.9399,26.74,26.85,4856,0
+KIM_M.US,D,20210907,000000,26.78,26.78,26.67,26.67,62481,0
+KIM_M.US,D,20210908,000000,26.67,26.855,26.6489,26.6706,115652,0
+KIM_M.US,D,20210909,000000,26.6,26.75,26.6,26.63,4506,0
+KIM_M.US,D,20210910,000000,26.63,26.6706,26.62,26.62,4209,0
+KIM_M.US,D,20210913,000000,26.6,26.6816,26.57,26.61,4801,0
+KIM_M.US,D,20210914,000000,26.55,26.7,26.55,26.65,17765,0
+KIM_M.US,D,20210915,000000,26.58,26.7,26.535,26.58,28493,0
+KIM_M.US,D,20210916,000000,26.57,26.84,26.54,26.84,13217,0
+KIM_M.US,D,20210917,000000,26.74,26.75,26.67,26.67,13867,0
+KIM_M.US,D,20210920,000000,26.57,26.84,26.46,26.8,3609,0
+KIM_M.US,D,20210921,000000,26.7715,26.88,26.5715,26.769,11003,0
+KIM_M.US,D,20210922,000000,26.65,26.78,26.59,26.78,20080,0
+KIM_M.US,D,20210923,000000,26.99,26.99,26.67,26.81,7519,0
+KIM_M.US,D,20210924,000000,26.73,26.78,26.52,26.7229,8067,0
+KIM_M.US,D,20210927,000000,26.54,26.73,26.475,26.62,6818,0
+KIM_M.US,D,20210928,000000,26.5,26.5,26.33,26.34,13493,0
+KIM_M.US,D,20210929,000000,26.37,26.73,26.34,26.73,12592,0
+KIM_M.US,D,20210930,000000,26.18,26.41,26.14,26.21,22020,0
+KIM_M.US,D,20211001,000000,26.21,26.3729,26.21,26.21,8391,0
+KIM_M.US,D,20211004,000000,26.21,26.21,25.85,25.88,10996,0
+KIM_M.US,D,20211005,000000,25.9108,25.96,25.82,25.82,11475,0
+KIM_M.US,D,20211006,000000,25.71,25.91,25.54,25.91,14559,0
+KIM_M.US,D,20211007,000000,25.7653,25.8805,25.71,25.75,15276,0
+KIM_M.US,D,20211008,000000,25.7666,25.8546,25.6334,25.77,7107,0
+KIM_M.US,D,20211011,000000,25.68,25.73,25.629,25.64,19604,0
+KIM_M.US,D,20211012,000000,25.69,25.79,25.65,25.74,17526,0
+KIM_M.US,D,20211013,000000,25.74,25.86,25.73,25.73,25017,0
+KIM_M.US,D,20211014,000000,25.87,26.06,25.81,26.03,25812,0
+KIM_M.US,D,20211015,000000,26.1,26.28,25.97,26.28,33861,0
+KIM_M.US,D,20211018,000000,26.04,26.1467,26.01,26.1467,3389,0
+KIM_M.US,D,20211019,000000,26.05,26.3,26.05,26.25,50097,0
+KIM_M.US,D,20211020,000000,26.34,26.4187,26.2602,26.38,16404,0
+KIM_M.US,D,20211021,000000,26.39,26.4424,26.24,26.24,48118,0
+KIM_M.US,D,20211022,000000,26.38,26.44,26.28,26.28,5864,0
+KIM_M.US,D,20211025,000000,26.26,26.3499,26.21,26.3499,5118,0
+KIM_M.US,D,20211026,000000,26.378,26.378,26.2495,26.2495,1189,0
+KIM_M.US,D,20211027,000000,26.25,26.4334,26.25,26.26,3161,0
+KIM_M.US,D,20211028,000000,26.3281,26.3734,26.25,26.34,4810,0
+KIM_M.US,D,20211029,000000,26.22,26.78,26.22,26.69,36866,0
+KIM_M.US,D,20211101,000000,26.65,26.73,26.6,26.65,15073,0
+KIM_M.US,D,20211102,000000,26.69,26.75,26.5942,26.72,8783,0
+KIM_M.US,D,20211103,000000,26.64,26.69,26.6,26.64,17986,0
+KIM_M.US,D,20211104,000000,26.59,26.8,26.39,26.39,24637,0
+KIM_M.US,D,20211105,000000,26.39,26.55,26.38,26.53,8165,0
+KIM_M.US,D,20211108,000000,26.53,26.53,26.32,26.34,11033,0
+KIM_M.US,D,20211109,000000,26.36,26.4,26.24,26.24,24380,0
+KIM_M.US,D,20211110,000000,26.16,26.3202,25.975,25.975,10862,0
+KIM_M.US,D,20211111,000000,25.92,26.2099,25.8,25.8,11701,0
+KIM_M.US,D,20211112,000000,25.83,26.03,25.83,25.879,6886,0
+KIM_M.US,D,20211115,000000,25.8737,25.88,25.8105,25.88,4788,0
+KIM_M.US,D,20211116,000000,25.81,25.85,25.8,25.84,4557,0
+KIM_M.US,D,20211117,000000,25.79,25.95,25.79,25.84,2095,0
+KIM_M.US,D,20211118,000000,25.8,25.88,25.8,25.86,3955,0
+KIM_M.US,D,20211119,000000,25.7964,25.97,25.7964,25.96,12675,0
+KIM_M.US,D,20211122,000000,25.98,25.9948,25.85,25.91,9166,0
+KIM_M.US,D,20211123,000000,25.81,25.91,25.8,25.86,68843,0
+KIM_M.US,D,20211124,000000,25.8,25.8562,25.64,25.74,16685,0
+KIM_M.US,D,20211126,000000,25.59,25.6825,25.45,25.55,8728,0
+KIM_M.US,D,20211129,000000,25.55,25.7942,25.55,25.75,23593,0
+KIM_M.US,D,20211130,000000,25.58,25.8199,25.46,25.67,70634,0
+KIM_M.US,D,20211201,000000,25.75,25.7885,25.64,25.73,14063,0
+KIM_M.US,D,20211202,000000,25.8,25.89,25.7286,25.77,11532,0
+KIM_M.US,D,20211203,000000,25.87,25.87,25.71,25.76,7771,0
+KIM_M.US,D,20211206,000000,25.88,25.94,25.8211,25.9,7977,0
+KIM_M.US,D,20211207,000000,25.95,26.13,25.95,26.1,8892,0
+KIM_M.US,D,20211208,000000,26.1,26.1,25.9,25.97,6363,0
+KIM_M.US,D,20211209,000000,25.88,26.09,25.88,26.09,2814,0
+KIM_M.US,D,20211210,000000,25.89,26.06,25.89,26,12663,0
+KIM_M.US,D,20211213,000000,26.07,26.07,25.9033,25.95,2428,0
+KIM_M.US,D,20211214,000000,25.87,25.965,25.86,25.91,2988,0
+KIM_M.US,D,20211215,000000,25.84,26.02,25.82,26.02,7758,0
+KIM_M.US,D,20211216,000000,25.91,26.11,25.91,25.97,22299,0
+KIM_M.US,D,20211217,000000,25.97,26.045,25.85,25.95,14770,0
+KIM_M.US,D,20211220,000000,25.9,26.0131,25.86,25.87,9888,0
+KIM_M.US,D,20211221,000000,25.952,26.06,25.8956,26.06,5713,0
+KIM_M.US,D,20211222,000000,26.02,26.15,25.95,26.14,23961,0
+KIM_M.US,D,20211223,000000,26.19,26.2773,25.98,26.02,19822,0
+KIM_M.US,D,20211227,000000,26.04,26.0789,25.89,25.89,9160,0
+KIM_M.US,D,20211228,000000,25.89,25.97,25.85,25.86,13343,0
+KIM_M.US,D,20211229,000000,25.79,25.99,25.79,25.95,8112,0
+KIM_M.US,D,20211230,000000,25.87,26.145,25.87,26.145,7547,0
+KIM_M.US,D,20211231,000000,25.82,26.07,25.71,26.07,30773,0
+KIM_M.US,D,20220103,000000,26.1,26.101,25.95,26.005,15328,0
+KIM_M.US,D,20220104,000000,25.86,25.991,25.8303,25.93,14301,0
+KIM_M.US,D,20220105,000000,25.865,25.88,25.57,25.62,10234,0
+KIM_M.US,D,20220106,000000,25.57,25.7714,25.57,25.68,3966,0
+KIM_M.US,D,20220107,000000,25.59,25.74,25.59,25.69,18013,0
+KIM_M.US,D,20220110,000000,25.59,25.86,25.59,25.73,4873,0
+KIM_M.US,D,20220111,000000,25.84,25.85,25.77,25.77,8247,0
+KIM_M.US,D,20220112,000000,25.77,25.9197,25.68,25.71,9496,0
+KIM_M.US,D,20220113,000000,25.71,25.85,25.71,25.84,3780,0
+KIM_M.US,D,20220114,000000,25.7,25.79,25.67,25.75,6126,0
+KIM_M.US,D,20220118,000000,25.72,25.72,25.55,25.71,8126,0
+KIM_M.US,D,20220119,000000,25.655,25.76,25.54,25.56,14779,0
+KIM_M.US,D,20220120,000000,25.58,25.635,25.51,25.55,41041,0
+KIM_M.US,D,20220121,000000,25.58,25.76,25.55,25.76,35380,0
+KIM_M.US,D,20220124,000000,25.69,25.74,25.41,25.61,13948,0
+KIM_M.US,D,20220125,000000,25.618,25.65,25.5551,25.65,6782,0
+KIM_M.US,D,20220126,000000,25.5711,25.7,25.4,25.44,14534,0
+KIM_M.US,D,20220127,000000,25.44,25.6,25.355,25.39,29276,0
+KIM_M.US,D,20220128,000000,25.27,25.44,25.2572,25.31,11334,0
+KIM_M.US,D,20220131,000000,25.28,25.69,25.27,25.67,40181,0
+KIM_M.US,D,20220201,000000,25.53,25.612,25.43,25.56,10227,0
+KIM_M.US,D,20220202,000000,25.52,25.6,25.35,25.38,12272,0
+KIM_M.US,D,20220203,000000,25.3,25.485,25.15,25.28,18841,0
+KIM_M.US,D,20220204,000000,25.15,25.196,24.93,25.11,15949,0
+KIM_M.US,D,20220207,000000,25.09,25.0942,24.95,24.99,9711,0
+KIM_M.US,D,20220208,000000,24.93,24.9481,24.6,24.69,11408,0
+KIM_M.US,D,20220209,000000,24.76,24.77,24.58,24.66,13039,0
+KIM_M.US,D,20220210,000000,24.35,24.4,24.041,24.28,41139,0
+KIM_M.US,D,20220211,000000,24.34,24.5074,24.26,24.35,41413,0
+KIM_M.US,D,20220214,000000,24.24,24.5,23.7501,23.87,21051,0
+KIM_M.US,D,20220215,000000,24.01,24.3903,23.9263,24.025,7797,0
+KIM_M.US,D,20220216,000000,24.03,24.33,23.955,24.33,10065,0
+KIM_M.US,D,20220217,000000,24.17,24.85,24.17,24.2751,17094,0
+KIM_M.US,D,20220218,000000,24.6879,24.6879,24.17,24.2,5723,0
+KIM_M.US,D,20220222,000000,24.2,24.43,24.2,24.4,49172,0
+KIM_M.US,D,20220223,000000,24.31,24.56,24.31,24.56,50455,0
+KIM_M.US,D,20220224,000000,24.35,24.5034,24.23,24.45,23940,0
+KIM_M.US,D,20220225,000000,24.34,24.8,24.34,24.45,14438,0
+KIM_M.US,D,20220228,000000,24.38,24.68,24.32,24.36,69691,0
+KIM_M.US,D,20220301,000000,24.41,24.63,24.41,24.5399,12462,0
+KIM_M.US,D,20220302,000000,24.65,24.83,24.565,24.61,43135,0
+KIM_M.US,D,20220303,000000,24.64,24.76,24.61,24.645,9752,0
+KIM_M.US,D,20220304,000000,24.625,24.76,24.51,24.76,20195,0
+KIM_M.US,D,20220307,000000,24.64,24.67,24.5,24.59,11906,0
+KIM_M.US,D,20220308,000000,24.51,24.61,24.5,24.61,6425,0
+KIM_M.US,D,20220309,000000,24.63,24.83,24.5982,24.82,4444,0
+KIM_M.US,D,20220310,000000,24.65,24.68,24.5545,24.6539,3709,0
+KIM_M.US,D,20220311,000000,24.685,24.75,24.635,24.65,70967,0
+KIM_M.US,D,20220314,000000,24.51,24.59,24.295,24.48,65632,0
+KIM_M.US,D,20220315,000000,24.52,24.539,24.4,24.525,20389,0
+KIM_M.US,D,20220316,000000,24.599,24.77,24.51,24.56,8622,0
+KIM_M.US,D,20220317,000000,24.56,25,24.56,24.88,26009,0
+KIM_M.US,D,20220318,000000,24.83,25.13,24.83,25.03,27383,0
+KIM_M.US,D,20220321,000000,24.95,25.0811,24.82,24.85,141180,0
+KIM_M.US,D,20220322,000000,24.79,24.925,24.69,24.82,43977,0
+KIM_M.US,D,20220323,000000,24.9,24.9,24.72,24.8,32392,0
+KIM_M.US,D,20220324,000000,24.9,24.9,24.7,24.81,12198,0
+KIM_M.US,D,20220325,000000,24.8,24.8,24.58,24.62,16906,0
+KIM_M.US,D,20220328,000000,24.5351,24.8,24.5351,24.8,12714,0
+KIM_M.US,D,20220329,000000,24.895,24.992,24.895,24.95,28673,0
+KIM_M.US,D,20220330,000000,25.13,25.13,24.97,25.06,12127,0
+KIM_M.US,D,20220331,000000,24.82,24.99,24.82,24.93,9856,0
+KIM_M.US,D,20220401,000000,24.88,25.0398,24.52,24.9,10667,0
+KIM_M.US,D,20220404,000000,25.09,25.09,24.847,24.94,22938,0
+KIM_M.US,D,20220405,000000,24.86,24.98,24.57,24.57,23179,0
+KIM_M.US,D,20220406,000000,24.48,24.56,24.33,24.48,46673,0
+KIM_M.US,D,20220407,000000,24.4,24.73,24.39,24.52,9888,0
+KIM_M.US,D,20220408,000000,24.42,24.58,24.4023,24.45,23556,0
+KIM_M.US,D,20220411,000000,24.33,24.515,24.25,24.25,34418,0
+KIM_M.US,D,20220412,000000,24.32,24.5,24.23,24.3,47230,0
+KIM_M.US,D,20220413,000000,24.42,24.4815,24.2,24.23,30767,0
+KIM_M.US,D,20220414,000000,24.18,24.41,24.12,24.35,18381,0
+KIM_M.US,D,20220418,000000,24.45,24.45,24.16,24.21,8586,0
+KIM_M.US,D,20220419,000000,24.11,24.3,24.11,24.14,37607,0
+KIM_M.US,D,20220420,000000,24.19,24.43,24.19,24.32,13337,0
+KIM_M.US,D,20220421,000000,24.32,24.44,24.1207,24.15,15885,0
+KIM_M.US,D,20220422,000000,24.1,24.11,23.9311,24,22990,0
+KIM_M.US,D,20220425,000000,24.1,24.21,23.94,24.07,10663,0
+KIM_M.US,D,20220426,000000,24.1,24.24,23.93,23.98,12340,0
+KIM_M.US,D,20220427,000000,24.1,24.13,23.91,24.06,99989,0
+KIM_M.US,D,20220428,000000,24.1,24.6,23.9,24.44,75863,0
+KIM_M.US,D,20220429,000000,24.3,24.3934,24.05,24.24,69866,0
+KIM_M.US,D,20220502,000000,24.19,24.19,23.62,23.66,37521,0
+KIM_M.US,D,20220503,000000,23.67,23.69,23.4615,23.66,34142,0
+KIM_M.US,D,20220504,000000,23.53,24.11,23.42,23.8,22573,0
+KIM_M.US,D,20220505,000000,23.68,24,23.43,23.5,43991,0
+KIM_M.US,D,20220506,000000,23.2,23.42,23.19,23.35,35514,0
+KIM_M.US,D,20220509,000000,22.93,23.3,22.91,23.04,58659,0
+KIM_M.US,D,20220510,000000,23.15,23.32,23.05,23.19,125339,0
+KIM_M.US,D,20220511,000000,23.15,23.42,23.15,23.16,38441,0
+KIM_M.US,D,20220512,000000,23.24,23.46,23.22,23.3,24522,0
+KIM_M.US,D,20220513,000000,23.525,23.545,23.37,23.38,12917,0
+KIM_M.US,D,20220516,000000,23.36,23.7581,23.34,23.61,16554,0
+KIM_M.US,D,20220517,000000,23.74,24,23.6129,23.76,44493,0
+KIM_M.US,D,20220518,000000,23.73,24.01,23.353,23.71,49950,0
+KIM_M.US,D,20220519,000000,23.9399,24.25,23.8425,24.24,36849,0
+KIM_M.US,D,20220520,000000,24.24,24.36,23.95,24.02,38819,0
+KIM_M.US,D,20220523,000000,23.92,24.4,23.92,24.01,12539,0
+KIM_M.US,D,20220524,000000,24.15,24.1822,23.94,23.94,16472,0
+KIM_M.US,D,20220525,000000,24.2438,24.49,24.18,24.3,5688,0
+KIM_M.US,D,20220526,000000,24.27,24.7193,24.27,24.44,18537,0
+KIM_M.US,D,20220527,000000,24.75,25.03,24.75,24.81,118751,0
+KIM_M.US,D,20220531,000000,24.75,24.82,24.55,24.82,46031,0
+KIM_M.US,D,20220601,000000,24.72,24.83,24.61,24.72,108032,0
+KIM_M.US,D,20220602,000000,24.64,24.7128,24.5201,24.69,11635,0
+KIM_M.US,D,20220603,000000,24.59,24.7,24.52,24.65,18405,0
+KIM_M.US,D,20220606,000000,24.75,24.7799,24.605,24.61,77820,0
+KIM_M.US,D,20220607,000000,24.6072,24.85,24.58,24.79,35267,0
+KIM_M.US,D,20220608,000000,24.7,24.8,24.62,24.69,7053,0
+KIM_M.US,D,20220609,000000,24.5524,24.6984,24.43,24.43,15693,0
+KIM_M.US,D,20220610,000000,24.27,24.27,23.85,24.05,20227,0
+KIM_M.US,D,20220613,000000,23.72,23.72,23.26,23.3,18814,0
+KIM_M.US,D,20220614,000000,23.4,23.4,23.01,23.05,17198,0
+KIM_M.US,D,20220615,000000,23.11,23.43,23.11,23.29,9139,0
+KIM_M.US,D,20220616,000000,23.21,23.27,22.75,23.09,54490,0
+KIM_M.US,D,20220617,000000,23.11,23.45,23.11,23.18,19150,0
+KIM_M.US,D,20220621,000000,23.24,23.5214,23.24,23.31,9990,0
+KIM_M.US,D,20220622,000000,23.3,23.9,23.3,23.8,36264,0
+KIM_M.US,D,20220623,000000,23.95,24.1799,23.8472,24.03,6101,0
+KIM_M.US,D,20220624,000000,24.05,24.2406,23.83,24.07,10285,0
+KIM_M.US,D,20220627,000000,24.1798,24.4642,23.8701,24.09,19260,0
+KIM_M.US,D,20220628,000000,24.12,24.38,24.1,24.2,7001,0
+KIM_M.US,D,20220629,000000,24.18,24.3516,24.18,24.26,26233,0
+KIM_M.US,D,20220630,000000,23.9122,24.02,23.885,23.885,36468,0
+KIM_M.US,D,20220701,000000,23.9562,24.04,23.84,24.04,3508,0
+KIM_M.US,D,20220705,000000,23.95,24.2552,23.83,23.96,5655,0
+KIM_M.US,D,20220706,000000,24.3575,24.3575,24.0269,24.11,15412,0
+KIM_M.US,D,20220707,000000,23.9995,24.72,23.9995,24.61,42212,0
+KIM_M.US,D,20220708,000000,24.5,24.69,24.46,24.53,40986,0
+KIM_M.US,D,20220711,000000,24.52,24.6405,24.45,24.54,5584,0
+KIM_M.US,D,20220712,000000,24.53,24.64,24.43,24.43,7459,0
+KIM_M.US,D,20220713,000000,24.19,24.5536,24.11,24.33,32041,0
+KIM_M.US,D,20220714,000000,24.08,24.35,24.08,24.3,93650,0
+KIM_M.US,D,20220715,000000,24.45,24.45,24.23,24.29,32183,0
+KIM_M.US,D,20220718,000000,24.41,24.43,24.27,24.33,25072,0
+KIM_M.US,D,20220719,000000,24.3,24.425,24.3,24.33,67809,0
+KIM_M.US,D,20220720,000000,24.294,24.53,24.294,24.52,10821,0
+KIM_M.US,D,20220721,000000,24.65,24.65,24.55,24.6,3975,0
+KIM_M.US,D,20220722,000000,24.73,24.73,24.5404,24.67,56687,0
+KIM_M.US,D,20220725,000000,24.49,24.72,24.49,24.71,11081,0
+KIM_M.US,D,20220726,000000,24.6014,24.69,24.32,24.66,5693,0
+KIM_M.US,D,20220727,000000,24.545,24.697,24.3905,24.56,7506,0
+KIM_M.US,D,20220728,000000,24.7224,24.75,24.5878,24.67,24371,0
+KIM_M.US,D,20220729,000000,24.7,25.22,24.7,25.19,153487,0
+KIM_M.US,D,20220801,000000,25.11,25.24,25.0399,25.11,10447,0
+KIM_M.US,D,20220802,000000,25.0601,25.74,24.99,25.5,28357,0
+KIM_M.US,D,20220803,000000,25.5,25.74,25.41,25.6,95076,0
+KIM_M.US,D,20220804,000000,25.6,25.6,25.35,25.4,60995,0
+KIM_M.US,D,20220805,000000,25.08,25.36,25.05,25.11,16332,0
+KIM_M.US,D,20220808,000000,25.11,25.17,25.08,25.08,10050,0
+KIM_M.US,D,20220809,000000,25,25.03,24.79,24.89,4695,0
+KIM_M.US,D,20220810,000000,25.02,25.07,24.91,24.91,38039,0
+KIM_M.US,D,20220811,000000,24.91,25.0728,24.78,24.78,10175,0
+KIM_M.US,D,20220812,000000,24.985,25.07,24.9,24.98,11646,0
+KIM_M.US,D,20220815,000000,25.03,25.0523,24.96,24.96,2672,0
+KIM_M.US,D,20220816,000000,24.86,25,24.86,24.99,3408,0
+KIM_M.US,D,20220817,000000,24.8,24.81,24.59,24.59,6748,0
+KIM_M.US,D,20220818,000000,24.7,24.8,24.6,24.6,29775,0
+KIM_M.US,D,20220819,000000,24.55,24.6,24.4,24.52,12388,0
+KIM_M.US,D,20220822,000000,24.42,24.42,24.19,24.32,34916,0
+KIM_M.US,D,20220823,000000,24.4,24.4,23.86,24.2,61240,0
+KIM_M.US,D,20220824,000000,24.05,24.3174,23.9984,24.13,13790,0
+KIM_M.US,D,20220825,000000,24.285,24.4,24.17,24.27,9972,0
+KIM_M.US,D,20220826,000000,24.265,24.265,24.14,24.21,3096,0
+KIM_M.US,D,20220829,000000,24.2,24.3,24.01,24.03,13859,0
+KIM_M.US,D,20220830,000000,24.0952,24.2322,23.9,24,8571,0
+KIM_M.US,D,20220831,000000,23.9301,24.09,23.85,24.07,28986,0
+KIM_M.US,D,20220901,000000,23.87,23.87,23.54,23.56,9077,0
+KIM_M.US,D,20220902,000000,23.64,23.8742,23.5101,23.76,1943,0
+KIM_M.US,D,20220906,000000,23.74,23.74,23.41,23.4921,6990,0
+KIM_M.US,D,20220907,000000,23.43,23.84,23.43,23.61,13929,0
+KIM_M.US,D,20220908,000000,23.4927,23.61,23.37,23.37,8016,0
+KIM_M.US,D,20220909,000000,23.39,24.18,23.39,23.9,14387,0
+KIM_M.US,D,20220912,000000,23.82,24.17,23.68,23.75,9285,0
+KIM_M.US,D,20220913,000000,23.46,23.65,23.37,23.65,12544,0
+KIM_M.US,D,20220914,000000,23.51,23.67,23.46,23.5,4315,0
+KIM_M.US,D,20220915,000000,23.48,23.6247,23.3601,23.48,7569,0
+KIM_M.US,D,20220916,000000,23.25,23.4,23.25,23.34,4862,0
+KIM_M.US,D,20220919,000000,23.23,23.32,23.05,23.07,18190,0
+KIM_M.US,D,20220920,000000,22.88,23.07,22.85,22.89,5463,0
+KIM_M.US,D,20220921,000000,22.95,23.07,22.85,22.92,30136,0
+KIM_M.US,D,20220922,000000,22.81,22.81,22.49,22.57,9812,0
+KIM_M.US,D,20220923,000000,22.66,22.66,22.13,22.17,11781,0
+KIM_M.US,D,20220926,000000,22.17,22.29,21.82,21.84,11663,0
+KIM_M.US,D,20220927,000000,21.84,22.19,21.78,22.14,10422,0
+KIM_M.US,D,20220928,000000,22.06,22.38,21.98,22.35,9966,0
+KIM_M.US,D,20220929,000000,22.16,22.24,21.96,22.23,12353,0
+KIM_M.US,D,20220930,000000,21.73,21.85,21.44,21.47,87592,0
+KIM_M.US,D,20221003,000000,21.9187,21.9187,21.57,21.57,6625,0
+KIM_M.US,D,20221004,000000,21.62,21.82,21.56,21.68,6836,0
+KIM_M.US,D,20221005,000000,21.69,21.7295,21.6,21.6,10735,0
+KIM_M.US,D,20221006,000000,21.55,21.65,21.46,21.64,68369,0
+KIM_M.US,D,20221007,000000,21.37,21.63,21.29,21.6,20320,0
+KIM_M.US,D,20221010,000000,21.46,21.515,21.17,21.21,8315,0
+KIM_M.US,D,20221011,000000,21.19,21.255,21.0838,21.11,3151,0
+KIM_M.US,D,20221012,000000,21.01,21.31,20.85,21.3,21043,0
+KIM_M.US,D,20221013,000000,20.8,21.29,20.77,21.29,12873,0
+KIM_M.US,D,20221014,000000,21.18,21.26,21.14,21.21,3819,0
+KIM_M.US,D,20221017,000000,21.36,21.4704,21.28,21.28,5657,0
+KIM_M.US,D,20221018,000000,21.4391,21.4391,21.1901,21.25,6798,0
+KIM_M.US,D,20221019,000000,21.13,21.15,20.92,20.92,9283,0
+KIM_M.US,D,20221020,000000,20.86,20.925,20.38,20.39,8838,0
+KIM_M.US,D,20221021,000000,20.09,20.2807,19.92,19.96,33633,0
+KIM_M.US,D,20221024,000000,20.1175,20.14,19.76,19.76,50027,0
+KIM_M.US,D,20221025,000000,20.06,20.1,19.79,19.82,11547,0
+KIM_M.US,D,20221026,000000,20.05,20.17,19.8,19.8979,8842,0
+KIM_M.US,D,20221027,000000,19.87,20.065,19.64,19.69,25424,0
+KIM_M.US,D,20221028,000000,19.65,19.9,19.54,19.55,81071,0
+KIM_M.US,D,20221031,000000,19.54,19.69,19.27,19.64,80708,0
+KIM_M.US,D,20221101,000000,19.54,19.885,19.48,19.68,28105,0
+KIM_M.US,D,20221102,000000,19.7,19.98,19.5747,19.77,27628,0
+KIM_M.US,D,20221103,000000,19.73,19.9,19.6979,19.72,43747,0
+KIM_M.US,D,20221104,000000,19.72,19.84,19.7,19.78,21642,0
+KIM_M.US,D,20221107,000000,19.75,19.83,19.7106,19.72,32306,0
+KIM_M.US,D,20221108,000000,19.82,20.207,19.82,20.207,10640,0
+KIM_M.US,D,20221109,000000,20.0923,20.19,19.83,19.87,8311,0
+KIM_M.US,D,20221110,000000,20.2,20.79,20.2,20.63,31162,0
+KIM_M.US,D,20221111,000000,20.57,21.1,20.57,20.8105,4570,0
+KIM_M.US,D,20221114,000000,20.7,20.9253,20.5324,20.5324,8366,0
+KIM_M.US,D,20221115,000000,20.6,21.0238,20.6,20.86,11591,0
+KIM_M.US,D,20221116,000000,20.6275,21.06,20.6275,21.06,12561,0
+KIM_M.US,D,20221117,000000,21,21,20.66,21,10760,0
+KIM_M.US,D,20221118,000000,21.0778,21.21,20.85,21,9565,0
+KIM_M.US,D,20221121,000000,21,21.2188,20.9,20.94,9177,0
+KIM_M.US,D,20221122,000000,20.9423,21.15,20.79,20.92,51385,0
+KIM_M.US,D,20221123,000000,20.99,21.1,20.9001,21.1,5888,0
+KIM_M.US,D,20221125,000000,21,21.0767,20.9393,21.01,3638,0
+KIM_M.US,D,20221128,000000,21.0411,21.15,20.86,20.9,23370,0
+KIM_M.US,D,20221129,000000,20.773,20.93,20.65,20.71,24105,0
+KIM_M.US,D,20221130,000000,20.57,21.13,20.53,21.13,22697,0
+KIM_M.US,D,20221201,000000,20.99,21.4893,20.99,21.47,9894,0
+KIM_M.US,D,20221202,000000,21.3085,21.64,21.2523,21.64,12703,0
+KIM_M.US,D,20221205,000000,21.4352,22.45,21.37,21.5,27365,0
+KIM_M.US,D,20221206,000000,21.58,21.6386,21.34,21.4,8939,0
+KIM_M.US,D,20221207,000000,21.35,21.77,21.21,21.77,25499,0
+KIM_M.US,D,20221208,000000,21.51,21.83,21.48,21.755,8068,0
+KIM_M.US,D,20221209,000000,21.79,21.85,21.4145,21.51,18418,0
+KIM_M.US,D,20221212,000000,21.42,21.7459,21.32,21.32,29208,0
+KIM_M.US,D,20221213,000000,21.54,21.5517,21.35,21.47,41492,0
+KIM_M.US,D,20221214,000000,21.33,21.6267,21.33,21.46,17045,0
+KIM_M.US,D,20221215,000000,21.4509,21.5757,21.29,21.29,28526,0
+KIM_M.US,D,20221216,000000,21.16,21.355,21.16,21.21,11339,0
+KIM_M.US,D,20221219,000000,21.17,21.4608,21.17,21.36,8402,0
+KIM_M.US,D,20221220,000000,21.27,21.37,21.1579,21.365,14416,0
+KIM_M.US,D,20221221,000000,21.4,21.4776,21.23,21.29,17100,0
+KIM_M.US,D,20221222,000000,21.16,21.3075,21.12,21.12,24263,0
+KIM_M.US,D,20221223,000000,21.08,21.18,20.86,20.97,22350,0
+KIM_M.US,D,20221227,000000,21.0411,21.0411,20.53,20.7691,25600,0
+KIM_M.US,D,20221228,000000,20.63,20.85,20.62,20.62,18111,0
+KIM_M.US,D,20221229,000000,20.57,20.6,20.24,20.39,10115,0
+KIM_M.US,D,20221230,000000,20.27,20.43,20.15,20.35,25932,0
+KIM_M.US,D,20230103,000000,21.275,21.29,20.57,20.63,13243,0
+KIM_M.US,D,20230104,000000,20.89,21.08,20.75,20.98,6813,0
+KIM_M.US,D,20230105,000000,20.61,21.29,20.61,21.23,11779,0
+KIM_M.US,D,20230106,000000,21.3,22.34,21.3,22.27,17155,0
+KIM_M.US,D,20230109,000000,22.2287,22.58,22.0301,22.23,13419,0
+KIM_M.US,D,20230110,000000,22.05,22.24,22.05,22.22,11760,0
+KIM_M.US,D,20230111,000000,22.091,22.3698,22.071,22.24,5045,0
+KIM_M.US,D,20230112,000000,22.5341,22.57,22.2,22.44,8192,0
+KIM_M.US,D,20230113,000000,22.5144,22.8627,22.5144,22.69,8551,0
+KIM_M.US,D,20230117,000000,23.12,23.12,22.5,22.84,12687,0
+KIM_M.US,D,20230118,000000,23.15,23.15,22.89,23.05,17446,0
+KIM_M.US,D,20230119,000000,23.02,23.0483,22.75,23.0294,18270,0
+KIM_M.US,D,20230120,000000,23.05,23.05,22.9281,23.03,10754,0
+KIM_M.US,D,20230123,000000,23.1,23.26,23.02,23.12,15153,0
+KIM_M.US,D,20230124,000000,22.97,23.25,22.97,23.25,44225,0
+KIM_M.US,D,20230125,000000,23.25,23.25,22.9553,23.1,7883,0
+KIM_M.US,D,20230126,000000,23.1675,23.39,23.1675,23.39,11532,0
+KIM_M.US,D,20230127,000000,23.49,23.49,23.31,23.34,10175,0
+KIM_M.US,D,20230130,000000,23.31,23.4499,23.17,23.295,7506,0
+KIM_M.US,D,20230131,000000,23.24,23.73,23.24,23.64,20994,0
+KIM_M.US,D,20230201,000000,23.69,23.69,23.34,23.34,56866,0
+KIM_M.US,D,20230202,000000,23.39,23.497,23.32,23.32,25990,0
+KIM_M.US,D,20230203,000000,23.12,23.22,22.78,22.79,10859,0
+KIM_M.US,D,20230206,000000,22.66,22.93,22.48,22.61,6545,0
+KIM_M.US,D,20230207,000000,22.61,22.65,22.23,22.4,11249,0
+KIM_M.US,D,20230208,000000,22.4166,22.4575,22.31,22.36,3413,0
+KIM_M.US,D,20230209,000000,22.65,22.65,22.25,22.41,4623,0
+KIM_M.US,D,20230210,000000,22.25,22.365,22.2,22.27,4593,0
+KIM_M.US,D,20230213,000000,22.27,22.49,22.13,22.49,3349,0
+KIM_M.US,D,20230214,000000,22.23,22.62,22.23,22.62,3367,0
+KIM_M.US,D,20230215,000000,22.6,22.6494,22.42,22.55,3745,0
+KIM_M.US,D,20230216,000000,22.415,22.55,22.28,22.55,15166,0
+KIM_M.US,D,20230217,000000,22.26,22.31,22.17,22.17,6110,0
+KIM_M.US,D,20230221,000000,22,22,21.33,21.33,10608,0
+KIM_M.US,D,20230222,000000,21.33,21.38,21.2583,21.311,17823,0
+KIM_M.US,D,20230223,000000,21.38,21.9099,21.38,21.61,4855,0
+KIM_M.US,D,20230224,000000,21.6317,21.69,21.3708,21.67,9611,0
+KIM_M.US,D,20230227,000000,21.69,21.8217,21.54,21.64,3828,0
+KIM_M.US,D,20230228,000000,21.7,21.8799,21.64,21.87,27908,0
+KIM_M.US,D,20230301,000000,21.74,21.79,21.6,21.72,4637,0
+KIM_M.US,D,20230302,000000,21.64,21.64,21.38,21.4754,9524,0
+KIM_M.US,D,20230303,000000,21.4487,21.6336,21.435,21.59,14102,0
+KIM_M.US,D,20230306,000000,21.53,21.5772,21.4171,21.42,12851,0
+KIM_M.US,D,20230307,000000,21.42,21.42,21.01,21.01,36408,0
+KIM_M.US,D,20230308,000000,21.13,21.13,20.66,20.66,67144,0
+KIM_M.US,D,20230309,000000,20.8427,20.8427,20.24,20.26,25123,0
+KIM_M.US,D,20230310,000000,20.2584,20.3,19.66,20.16,59002,0
+KIM_M.US,D,20230313,000000,20,20.23,19.76,20.03,37799,0
+KIM_M.US,D,20230314,000000,20.48,20.8599,20.11,20.43,10380,0
+KIM_M.US,D,20230315,000000,20.13,20.43,19.846,20.3,21889,0
+KIM_M.US,D,20230316,000000,20.3,21.52,19.83,21.47,28535,0
+KIM_M.US,D,20230317,000000,20.87,21,20.505,20.55,12685,0
+KIM_M.US,D,20230320,000000,20.315,20.815,20.14,20.18,18877,0
+KIM_M.US,D,20230321,000000,20.57,20.57,20.15,20.25,10283,0
+KIM_M.US,D,20230322,000000,20.35,20.59,20.3053,20.36,12758,0
+KIM_M.US,D,20230323,000000,20.5007,20.6999,20.19,20.25,34704,0
+KIM_M.US,D,20230324,000000,20.195,20.3899,20.195,20.2,11323,0
+KIM_M.US,D,20230327,000000,20.4371,20.52,20.2,20.2,23612,0
+KIM_M.US,D,20230328,000000,20.2422,20.32,20,20.01,39607,0
+KIM_M.US,D,20230329,000000,20.3,20.48,20.18,20.23,21976,0
+KIM_M.US,D,20230330,000000,20.3,20.38,20.1001,20.3,38834,0
+KIM_M.US,D,20230331,000000,20.01,20.3868,19.85,20.3,239727,0
+KIM_M.US,D,20230403,000000,20.38,20.9,20.38,20.84,17181,0
+KIM_M.US,D,20230404,000000,20.99,21.54,20.95,21.54,18141,0
+KIM_M.US,D,20230405,000000,21.55,22.56,21.4003,22.56,30563,0
+KIM_M.US,D,20230406,000000,22.4,22.8,22.31,22.67,10543,0
+KIM_M.US,D,20230410,000000,22.57,22.68,22.54,22.62,18104,0
+KIM_M.US,D,20230411,000000,22.54,22.98,22.54,22.98,31955,0
+KIM_M.US,D,20230412,000000,22.97,23.14,22.8093,22.85,7744,0
+KIM_M.US,D,20230413,000000,23.04,23.0596,22.7624,22.88,7470,0
+KIM_M.US,D,20230414,000000,22.82,22.8569,22.42,22.68,21541,0
+KIM_M.US,D,20230417,000000,22.77,22.77,22.46,22.46,14974,0
+KIM_M.US,D,20230418,000000,22.57,22.63,22.31,22.54,23739,0
+KIM_M.US,D,20230419,000000,22.5,22.5,22.31,22.45,37896,0
+KIM_M.US,D,20230420,000000,22.5,22.5,22.36,22.37,11123,0
+KIM_M.US,D,20230421,000000,22.6101,22.6101,22.23,22.23,6213,0
+KIM_M.US,D,20230424,000000,22.2,22.34,22.1819,22.21,8932,0
+KIM_M.US,D,20230425,000000,22.22,22.31,22.22,22.25,5998,0
+KIM_M.US,D,20230426,000000,22.295,22.4,22,22.17,23952,0
+KIM_M.US,D,20230427,000000,22.2,22.4599,22.1768,22.35,5877,0
+KIM_M.US,D,20230428,000000,22.7471,23.03,22.4626,22.88,35168,0
+KIM_M.US,D,20230501,000000,22.825,22.84,22.25,22.4,15062,0
+KIM_M.US,D,20230502,000000,22.26,22.6,22.11,22.16,20317,0
+KIM_M.US,D,20230503,000000,22.27,22.46,22,22,21539,0
+KIM_M.US,D,20230504,000000,21.79,22.06,21.52,21.73,31654,0
+KIM_M.US,D,20230505,000000,21.92,22.33,21.9044,22.16,6204,0
+KIM_M.US,D,20230508,000000,22.3,22.57,22.22,22.36,7295,0
+KIM_M.US,D,20230509,000000,22.48,22.58,22.05,22.38,9441,0
+KIM_M.US,D,20230510,000000,22.54,22.79,22.4739,22.79,13150,0
+KIM_M.US,D,20230511,000000,22.71,22.9,22.3174,22.83,13044,0
+KIM_M.US,D,20230512,000000,22.92,22.96,22.62,22.87,11512,0
+KIM_M.US,D,20230515,000000,23.02,23.14,22.75,22.98,9945,0
+KIM_M.US,D,20230516,000000,22.95,23.1039,22.58,22.58,14564,0
+KIM_M.US,D,20230517,000000,22.73,23.18,22.6104,22.89,8591,0
+KIM_M.US,D,20230518,000000,22.89,23.1686,22.65,22.68,30349,0
+KIM_M.US,D,20230519,000000,22.96,22.96,22.54,22.54,12606,0
+KIM_M.US,D,20230522,000000,22.75,22.75,22.58,22.58,38158,0
+KIM_M.US,D,20230523,000000,22.67,22.78,22.26,22.26,18141,0
+KIM_M.US,D,20230524,000000,22.37,22.39,22.02,22.02,14063,0
+KIM_M.US,D,20230525,000000,22.11,22.235,21.88,22.03,13801,0
+KIM_M.US,D,20230526,000000,22.38,22.42,22.0101,22.15,7434,0
+KIM_M.US,D,20230530,000000,22.38,22.62,22.35,22.52,15552,0
+KIM_M.US,D,20230531,000000,22.71,23.01,22.37,22.93,62960,0
+KIM_M.US,D,20230601,000000,22.92,23.25,22.62,23.06,30649,0
+KIM_M.US,D,20230602,000000,23.2,23.77,23.2,23.57,21638,0
+KIM_M.US,D,20230605,000000,23.6,23.85,23.47,23.54,23295,0
+KIM_M.US,D,20230606,000000,23.65,23.8,23.6,23.61,35783,0
+KIM_M.US,D,20230607,000000,23.7,23.73,23.46,23.53,15345,0
+KIM_M.US,D,20230608,000000,23.5,23.69,23.45,23.59,12348,0
+KIM_M.US,D,20230609,000000,23.66,23.8,23.52,23.58,12408,0
+KIM_M.US,D,20230612,000000,23.535,23.68,23.4018,23.61,12089,0
+KIM_M.US,D,20230613,000000,23.73,23.73,23.58,23.58,9156,0
+KIM_M.US,D,20230614,000000,23.69,23.82,23.32,23.44,24330,0
+KIM_M.US,D,20230615,000000,23.4549,23.7,23.4549,23.57,8315,0
+KIM_M.US,D,20230616,000000,23.68,23.8,23.6,23.7,14189,0
+KIM_M.US,D,20230620,000000,23.72,23.8,23.4725,23.65,8548,0
+KIM_M.US,D,20230621,000000,23.64,23.82,23.52,23.64,31024,0
+KIM_M.US,D,20230622,000000,23.69,23.69,23.49,23.51,15106,0
+KIM_M.US,D,20230623,000000,23.69,23.7,23.37,23.47,8955,0
+KIM_M.US,D,20230626,000000,23.66,23.76,23.47,23.6,12829,0
+KIM_M.US,D,20230627,000000,23.65,24.01,23.635,23.78,35365,0
+KIM_M.US,D,20230628,000000,23.94,24.0699,23.65,23.73,16501,0
+KIM_M.US,D,20230629,000000,23.8,24.12,23.8,24.04,77861,0
+KIM_M.US,D,20230630,000000,23.93,24.58,23.6201,24.47,217387,0
+KIM_M.US,D,20230703,000000,24.35,24.47,24.35,24.39,16961,0
+KIM_M.US,D,20230705,000000,24.34,24.38,24.15,24.15,30990,0
+KIM_M.US,D,20230706,000000,23.95,24,23.42,23.42,41613,0
+KIM_M.US,D,20230707,000000,23.5,23.72,23.5,23.5,8444,0
+KIM_M.US,D,20230710,000000,23.58,23.705,23.28,23.61,10812,0
+KIM_M.US,D,20230711,000000,23.73,23.81,23.51,23.51,28470,0
+KIM_M.US,D,20230712,000000,23.66,23.765,23.41,23.41,36718,0
+KIM_M.US,D,20230713,000000,23.47,23.65,23.47,23.52,7469,0
+KIM_M.US,D,20230714,000000,23.64,23.64,23.2801,23.38,6178,0
+KIM_M.US,D,20230717,000000,23.5,23.5,23.3179,23.48,9805,0
+KIM_M.US,D,20230718,000000,23.37,23.495,23.37,23.42,13656,0
+KIM_M.US,D,20230719,000000,23.43,23.65,23.4,23.58,49164,0
+KIM_M.US,D,20230720,000000,23.55,23.64,23.383,23.55,8957,0
+KIM_M.US,D,20230721,000000,23.74,23.74,23.5,23.59,11470,0
+KIM_M.US,D,20230724,000000,23.69,23.7,23.57,23.57,9592,0
+KIM_M.US,D,20230725,000000,23.53,23.91,23.53,23.85,40080,0
+KIM_M.US,D,20230726,000000,23.97,24.04,23.88,23.9,9395,0
+KIM_M.US,D,20230727,000000,24,24.09,23.58,23.58,6153,0
+KIM_M.US,D,20230728,000000,23.8,23.84,23.59,23.59,2857,0
+KIM_M.US,D,20230731,000000,23.67,23.95,23.58,23.89,14858,0
+KIM_M.US,D,20230801,000000,23.77,23.77,23.56,23.61,14442,0
+KIM_M.US,D,20230802,000000,23.41,23.41,23.08,23.23,13894,0
+KIM_M.US,D,20230803,000000,23.05,23.08,22.89,22.99,12595,0
+KIM_M.US,D,20230804,000000,23.16,23.35,23.16,23.2529,14965,0
+KIM_M.US,D,20230807,000000,23.34,23.34,23.0901,23.17,9552,0
+KIM_M.US,D,20230808,000000,23.04,23.2675,23,23,18195,0
+KIM_M.US,D,20230809,000000,23.18,23.18,22.88,22.9,15321,0
+KIM_M.US,D,20230810,000000,23.17,23.17,22.81,22.81,24359,0
+KIM_M.US,D,20230811,000000,22.64,22.9526,22.624,22.76,4047,0
+KIM_M.US,D,20230814,000000,22.71,22.88,22.59,22.59,14628,0
+KIM_M.US,D,20230815,000000,22.69,22.775,22.41,22.41,7749,0
+KIM_M.US,D,20230816,000000,22.65,22.65,22.2091,22.33,27822,0
+KIM_M.US,D,20230817,000000,22.26,22.26,21.99,21.99,11773,0
+KIM_M.US,D,20230818,000000,22.02,22.1913,21.8404,21.86,2831,0
+KIM_M.US,D,20230821,000000,21.83,21.83,21.5,21.561,11605,0
+KIM_M.US,D,20230822,000000,21.73,21.73,20.87,21.16,20828,0
+KIM_M.US,D,20230823,000000,21.28,21.46,21.14,21.46,20145,0
+KIM_M.US,D,20230824,000000,21.24,21.4162,21.21,21.4,4528,0
+KIM_M.US,D,20230825,000000,21.09,21.4835,21.09,21.4,9027,0
+KIM_M.US,D,20230828,000000,21.46,21.75,21.46,21.57,15538,0
+KIM_M.US,D,20230829,000000,21.6,21.89,21.525,21.7293,3002,0
+KIM_M.US,D,20230830,000000,21.91,21.99,21.805,21.86,12700,0
+KIM_M.US,D,20230831,000000,22.06,22.72,21.9853,22.64,61557,0
+KIM_M.US,D,20230901,000000,22.56,22.69,22.41,22.43,9125,0
+KIM_M.US,D,20230905,000000,22.43,22.56,22.3137,22.41,12898,0
+KIM_M.US,D,20230906,000000,22.49,22.4999,22.3201,22.4,8843,0
+KIM_M.US,D,20230907,000000,22.45,22.468,22.31,22.4,8250,0
+KIM_M.US,D,20230908,000000,22.6,22.7848,22.38,22.38,18749,0
+KIM_M.US,D,20230911,000000,22.4,22.445,22.17,22.17,14973,0
+KIM_M.US,D,20230912,000000,22.26,22.4,22.165,22.25,7311,0
+KIM_M.US,D,20230913,000000,22.29,22.31,22.1504,22.2,15828,0
+KIM_M.US,D,20230914,000000,22.25,22.53,22.125,22.53,18323,0
+KIM_M.US,D,20230915,000000,22.1216,22.5,22.1216,22.5,5416,0
+KIM_M.US,D,20230918,000000,22.54,22.54,22.2962,22.42,9847,0
+KIM_M.US,D,20230919,000000,22.45,22.57,22.43,22.43,12769,0
+KIM_M.US,D,20230920,000000,22.67,22.67,22.45,22.46,6414,0
+KIM_M.US,D,20230921,000000,22.27,22.29,22.07,22.1,9279,0
+KIM_M.US,D,20230922,000000,22.35,22.38,22.03,22.21,7403,0
+KIM_M.US,D,20230925,000000,21.99,22.31,21.93,22.06,11489,0
+KIM_M.US,D,20230926,000000,22.24,22.24,21.79,21.9,9407,0
+KIM_M.US,D,20230927,000000,22.18,22.18,21.65,21.82,15819,0
+KIM_M.US,D,20230928,000000,21.83,21.83,21.58,21.65,11786,0
+KIM_M.US,D,20230929,000000,21.69,21.93,21.57,21.57,36292,0
+KIM_M.US,D,20231002,000000,21.55,21.6,21.15,21.3,46979,0
+KIM_M.US,D,20231003,000000,21.15,21.15,20.34,20.76,16376,0
+KIM_M.US,D,20231004,000000,21.04,21.04,20.47,20.47,19056,0
+KIM_M.US,D,20231005,000000,20.64,20.64,20.4,20.58,8091,0
+KIM_M.US,D,20231006,000000,20.32,20.64,20.0585,20.46,5321,0
+KIM_M.US,D,20231009,000000,20.71,20.71,20.4001,20.54,39239,0
+KIM_M.US,D,20231010,000000,20.6,20.64,20.43,20.64,20168,0
+KIM_M.US,D,20231011,000000,20.62,20.79,20.41,20.41,29717,0
+KIM_M.US,D,20231012,000000,20.49,20.49,20.07,20.07,8153,0
+KIM_M.US,D,20231013,000000,20.27,20.27,20.01,20.22,7121,0
+KIM_M.US,D,20231016,000000,20.19,20.224,20.09,20.1614,7036,0
+KIM_M.US,D,20231017,000000,20.06,20.67,19.92,19.92,35507,0
+KIM_M.US,D,20231018,000000,19.97,19.9885,19.78,19.78,10616,0
+KIM_M.US,D,20231019,000000,19.99,20,19.78,19.83,6202,0
+KIM_M.US,D,20231020,000000,20.08,20.35,19.7154,20.14,36091,0
+KIM_M.US,D,20231023,000000,20.22,20.321,20.0379,20.25,16977,0
+KIM_M.US,D,20231024,000000,20.25,20.3,20.07,20.2686,9027,0
+KIM_M.US,D,20231025,000000,20.37,20.72,20.23,20.4,34196,0
+KIM_M.US,D,20231026,000000,20.32,20.3989,20.12,20.12,13821,0
+KIM_M.US,D,20231027,000000,20.2836,20.2836,19.85,19.85,11474,0
+KIM_M.US,D,20231030,000000,20,20.0772,19.71,19.72,10417,0
+KIM_M.US,D,20231031,000000,19.89,20.07,19.73,20.01,29426,0
+KIM_M.US,D,20231101,000000,20.15,20.57,20.14,20.375,13211,0
+KIM_M.US,D,20231102,000000,20.64,21.3679,20.6,21.33,9401,0
+KIM_M.US,D,20231103,000000,21.74,21.84,21.415,21.84,8245,0
+KIM_M.US,D,20231106,000000,21.84,21.97,21.7499,21.94,4830,0
+KIM_M.US,D,20231107,000000,22.03,22.03,21.8,21.81,2486,0
+KIM_M.US,D,20231108,000000,21.81,21.85,21.65,21.8382,9526,0
+KIM_M.US,D,20231109,000000,21.93,21.93,21.1744,21.47,6254,0
+KIM_M.US,D,20231110,000000,21.76,21.76,21.43,21.56,7125,0
+KIM_M.US,D,20231113,000000,21.57,21.95,21.44,21.73,8381,0
+KIM_M.US,D,20231114,000000,22.17,22.39,22.1001,22.1001,11752,0
+KIM_M.US,D,20231115,000000,22.34,22.3482,22.16,22.18,9183,0
+KIM_M.US,D,20231116,000000,22.29,22.4637,22.16,22.3134,17127,0
+KIM_M.US,D,20231117,000000,22.42,22.5986,22.35,22.4,5432,0
+KIM_M.US,D,20231120,000000,22.49,22.6067,22.37,22.45,7251,0
+KIM_M.US,D,20231121,000000,22.45,22.5337,22.24,22.35,9143,0
+KIM_M.US,D,20231122,000000,22.27,22.42,21.93,22.21,22877,0
+KIM_M.US,D,20231124,000000,22.07,22.3303,22.07,22.3303,3545,0
+KIM_M.US,D,20231127,000000,22.22,22.2295,22.1211,22.1501,11461,0
+KIM_M.US,D,20231128,000000,22.26,22.305,22.1609,22.22,14630,0
+KIM_M.US,D,20231129,000000,22.4,22.4,22.2,22.225,27088,0
+KIM_M.US,D,20231130,000000,22.32,23.16,22.24,22.97,116750,0
+KIM_M.US,D,20231201,000000,22.78,23.23,22.71,23.23,10219,0
+KIM_M.US,D,20231204,000000,23.07,23.31,22.76,23.07,16810,0
+KIM_M.US,D,20231205,000000,23.09,23.2899,22.9959,23.1823,13332,0
+KIM_M.US,D,20231206,000000,23.3,23.45,23.2001,23.3,19786,0
+KIM_M.US,D,20231207,000000,23.3,23.44,23.2578,23.4,15429,0
+KIM_M.US,D,20231208,000000,23.33,23.35,23.11,23.23,11232,0
+KIM_M.US,D,20231211,000000,23.26,23.26,23.02,23.15,17256,0
+KIM_M.US,D,20231212,000000,23.22,23.3394,22.92,23.29,6811,0
+KIM_M.US,D,20231213,000000,23.39,23.77,23.25,23.73,15903,0
+KIM_M.US,D,20231214,000000,23.9,24.12,23.7601,23.91,12983,0
+KIM_M.US,D,20231215,000000,24.09,24.09,23.78,23.8,9714,0
+KIM_M.US,D,20231218,000000,23.72,23.96,23.52,23.55,5428,0
+KIM_M.US,D,20231219,000000,23.73,23.79,23.61,23.62,20676,0
+KIM_M.US,D,20231220,000000,23.7,23.91,23.55,23.665,21477,0
+KIM_M.US,D,20231221,000000,23.68,23.9955,23.68,23.83,8422,0
+KIM_M.US,D,20231222,000000,23.81,23.94,23.68,23.82,11579,0
+KIM_M.US,D,20231226,000000,23.82,23.96,23.82,23.85,13436,0
+KIM_M.US,D,20231227,000000,24.04,24.04,23.6801,23.95,13066,0
+KIM_M.US,D,20231228,000000,23.92,24.0199,23.76,23.78,20441,0
+KIM_M.US,D,20231229,000000,23.59,23.6,23.41,23.41,9091,0
+KIM_M.US,D,20240102,000000,23.33,23.4298,23.13,23.345,12345,0
+KIM_M.US,D,20240103,000000,23.3,23.57,23.175,23.47,11437,0
+KIM_M.US,D,20240104,000000,23.5,23.58,23.355,23.4799,17572,0
+KIM_M.US,D,20240105,000000,23.45,23.4799,23.18,23.32,9864,0
+KIM_M.US,D,20240108,000000,23.43,23.43,23.22,23.3,13061,0
+KIM_M.US,D,20240109,000000,23.28,23.38,23.28,23.38,3077,0
+KIM_M.US,D,20240110,000000,23.49,23.529,23.37,23.37,5233,0
+KIM_M.US,D,20240111,000000,23.47,23.48,23.41,23.46,4701,0
+KIM_M.US,D,20240112,000000,23.52,23.52,23.4,23.45,14605,0
+KIM_M.US,D,20240116,000000,23.45,23.45,23.35,23.3506,11375,0
+KIM_M.US,D,20240117,000000,23.3,23.4,23.23,23.3,10386,0
+KIM_M.US,D,20240118,000000,23.41,23.41,23.12,23.23,11246,0
+KIM_M.US,D,20240119,000000,23.33,23.43,23.255,23.43,17442,0
+KIM_M.US,D,20240122,000000,23.43,23.4619,23.37,23.43,55783,0
+KIM_M.US,D,20240123,000000,23.55,23.55,23.3109,23.33,3870,0
+KIM_M.US,D,20240124,000000,23.455,23.455,23.34,23.34,12148,0
+KIM_M.US,D,20240125,000000,23.43,23.5741,23.36,23.45,16513,0
+KIM_M.US,D,20240126,000000,23.373,23.56,23.37,23.56,3291,0
+KIM_M.US,D,20240129,000000,23.49,23.6199,23.49,23.6199,8899,0
+KIM_M.US,D,20240130,000000,23.62,23.705,23.4601,23.7,12094,0
+KIM_M.US,D,20240131,000000,23.58,23.65,23.51,23.51,4378,0
+KIM_M.US,D,20240201,000000,23.71,23.71,23.6384,23.71,14545,0
+KIM_M.US,D,20240202,000000,23.6799,23.6799,23.42,23.59,18989,0
+KIM_M.US,D,20240205,000000,23.46,23.5103,23.27,23.27,6960,0
+KIM_M.US,D,20240206,000000,23.3244,23.425,23.26,23.29,4722,0
+KIM_M.US,D,20240207,000000,23.27,23.4544,23.24,23.31,5570,0
+KIM_M.US,D,20240208,000000,23.38,23.48,23.15,23.47,9293,0
+KIM_M.US,D,20240209,000000,23.31,23.56,23.31,23.55,2804,0
+KIM_M.US,D,20240212,000000,23.662,23.71,23.662,23.67,6944,0
+KIM_M.US,D,20240213,000000,23.2778,23.46,23.2778,23.2806,2701,0
+KIM_M.US,D,20240214,000000,23.47,23.47,23.23,23.3117,9053,0
+KIM_M.US,D,20240215,000000,23.28,23.45,23.16,23.45,14202,0
+KIM_M.US,D,20240216,000000,23.23,23.4246,23.23,23.28,9157,0
+KIM_M.US,D,20240220,000000,23.38,23.489,23.2922,23.31,6070,0
+KIM_M.US,D,20240221,000000,23.5099,23.5099,23.2,23.2,3807,0
+KIM_M.US,D,20240222,000000,23.4,23.4,23.23,23.26,12602,0
+KIM_M.US,D,20240223,000000,23.38,23.61,23.3,23.61,12230,0
+KIM_M.US,D,20240226,000000,23.53,23.67,23.52,23.66,5399,0
+KIM_M.US,D,20240227,000000,23.603,23.68,23.4001,23.43,3120,0
+KIM_M.US,D,20240228,000000,23.41,23.66,23.41,23.4301,5156,0
+KIM_M.US,D,20240229,000000,23.57,23.64,23.37,23.37,55830,0
+KIM_M.US,D,20240301,000000,23.55,23.55,23.45,23.465,13541,0
+KIM_M.US,D,20240304,000000,23.53,23.5931,23.4503,23.549,30851,0
+KIM_M.US,D,20240305,000000,23.55,23.58,23.515,23.56,16212,0
+KIM_M.US,D,20240306,000000,23.65,23.81,23.595,23.79,9980,0
+KIM_M.US,D,20240307,000000,23.87,23.93,23.7095,23.89,14831,0
+KIM_M.US,D,20240308,000000,23.9,23.98,23.885,23.94,45858,0
+KIM_M.US,D,20240311,000000,23.925,23.9982,23.8201,23.84,6112,0
+KIM_M.US,D,20240312,000000,23.82,23.9,23.78,23.9,10989,0
+KIM_M.US,D,20240313,000000,23.81,23.985,23.81,23.985,5049,0
+KIM_M.US,D,20240314,000000,23.93,23.97,23.85,23.91,27210,0
+KIM_M.US,D,20240315,000000,23.91,24.1199,23.7201,23.9106,8863,0
+KIM_M.US,D,20240318,000000,23.96,23.99,23.87,23.87,8131,0
+KIM_M.US,D,20240319,000000,23.88,24.1099,23.88,23.99,13949,0
+KIM_M.US,D,20240320,000000,23.99,24.06,23.9418,23.99,16466,0
+KIM_M.US,D,20240321,000000,24.05,24.2,23.985,24.05,16203,0
+KIM_M.US,D,20240322,000000,24.24,24.2499,23.9661,24.03,7333,0
+KIM_M.US,D,20240325,000000,24.1,24.1,23.92,23.92,4318,0
+KIM_M.US,D,20240326,000000,24.08,24.08,23.61,23.61,17691,0
+KIM_M.US,D,20240327,000000,23.82,23.82,23.56,23.56,12700,0
+KIM_M.US,D,20240328,000000,23.35,23.4094,22.89,22.9,59323,0
+KIM_M.US,D,20240401,000000,23.05,23.23,23,23.16,27405,0
+KIM_M.US,D,20240402,000000,23.03,23.03,22.75,22.78,35774,0
+KIM_M.US,D,20240403,000000,22.89,22.92,22.57,22.78,40740,0
+KIM_M.US,D,20240404,000000,22.81,22.8394,22.64,22.77,18956,0
+KIM_M.US,D,20240405,000000,22.6,22.74,22.6,22.73,11919,0
+KIM_M.US,D,20240408,000000,22.75,22.77,22.57,22.73,51879,0
+KIM_M.US,D,20240409,000000,22.77,22.77,22.65,22.69,7385,0
+KIM_M.US,D,20240410,000000,22.37,22.38,22.145,22.28,16262,0
+KIM_M.US,D,20240411,000000,22.4,22.4,21.94,22.1,9764,0
+KIM_M.US,D,20240412,000000,21.86,22.09,21.86,21.98,4505,0
+KIM_M.US,D,20240415,000000,22.05,22.05,21.271,21.46,13927,0
+KIM_M.US,D,20240416,000000,21.54,21.54,21.21,21.33,9628,0
+KIM_M.US,D,20240417,000000,21.41,21.69,21.28,21.59,28765,0
+KIM_M.US,D,20240418,000000,21.6,21.69,21.52,21.6,32769,0
+KIM_M.US,D,20240419,000000,21.66,22.09,21.66,22.09,46185,0
+KIM_M.US,D,20240422,000000,22.19,22.23,22.05,22.18,17791,0
+KIM_M.US,D,20240423,000000,22.29,22.76,22.29,22.76,41789,0
+KIM_M.US,D,20240424,000000,22.6,22.83,22.5801,22.79,17253,0
+KIM_M.US,D,20240425,000000,22.46,22.77,22.34,22.42,98084,0
+KIM_M.US,D,20240426,000000,22.7,22.78,22.47,22.47,41614,0
+KIM_M.US,D,20240429,000000,22.7,22.7799,22.5545,22.64,13193,0
+KIM_M.US,D,20240430,000000,22.61,22.64,22.18,22.23,10026,0
+KIM_M.US,D,20240501,000000,22.5,22.5,22.1354,22.26,11125,0
+KIM_M.US,D,20240502,000000,22.34,22.3912,22.29,22.3,7955,0
+KIM_M.US,D,20240503,000000,22.61,22.61,22.316,22.47,4006,0
+KIM_M.US,D,20240506,000000,22.59,22.76,22.57,22.74,9128,0
+KIM_M.US,D,20240507,000000,22.86,22.89,22.63,22.74,6993,0
+KIM_M.US,D,20240508,000000,22.74,22.7899,22.45,22.4925,8284,0
+KIM_M.US,D,20240509,000000,22.65,22.65,22.45,22.45,9612,0
+KIM_M.US,D,20240510,000000,22.54,22.6684,22.32,22.57,13986,0
+KIM_M.US,D,20240513,000000,22.46,22.5612,22.3201,22.5612,4775,0
+KIM_M.US,D,20240514,000000,22.58,22.58,22.29,22.29,7814,0
+KIM_M.US,D,20240515,000000,22.62,22.7278,22.41,22.57,6066,0
+KIM_M.US,D,20240516,000000,22.65,22.65,22.39,22.64,9270,0
+KIM_M.US,D,20240517,000000,22.45,22.6176,22.3001,22.34,8677,0
+KIM_M.US,D,20240520,000000,22.46,22.4683,22.3001,22.31,4426,0
+KIM_M.US,D,20240521,000000,22.41,22.46,22.22,22.23,8999,0
+KIM_M.US,D,20240522,000000,22.29,22.29,22.08,22.12,5829,0
+KIM_M.US,D,20240523,000000,22.29,22.35,21.67,21.71,16715,0
+KIM_M.US,D,20240524,000000,21.85,21.97,21.82,21.8925,6976,0
+KIM_M.US,D,20240528,000000,22.0542,22.0542,21.755,21.79,7449,0
+KIM_M.US,D,20240529,000000,21.7,21.7,21.4,21.45,23190,0
+KIM_M.US,D,20240530,000000,21.65,21.6959,21.5,21.52,19301,0
+KIM_M.US,D,20240531,000000,21.55,21.9,21.46,21.9,27866,0
+KIM_M.US,D,20240603,000000,21.92,21.96,21.67,21.79,8904,0
+KIM_M.US,D,20240604,000000,21.86,22.2,21.78,21.8,20592,0
+KIM_M.US,D,20240605,000000,21.86,21.88,21.62,21.63,26064,0
+KIM_M.US,D,20240606,000000,21.66,21.7159,21.43,21.48,26352,0
+KIM_M.US,D,20240607,000000,21.4,21.4,21.15,21.2,24567,0
+KIM_M.US,D,20240610,000000,21.25,21.25,20.74,20.92,26944,0
+KIM_M.US,D,20240611,000000,20.97,21.13,20.66,21.12,23226,0
+KIM_M.US,D,20240612,000000,21.38,21.56,21.2709,21.42,97340,0
+KIM_M.US,D,20240613,000000,21.57,21.7499,21.25,21.48,38122,0
+KIM_M.US,D,20240614,000000,21.52,21.52,21.11,21.17,14623,0
+KIM_M.US,D,20240617,000000,21.1,21.19,20.96,20.98,19654,0
+KIM_M.US,D,20240618,000000,21.04,21.2,20.9039,21.18,26569,0
+KIM_M.US,D,20240620,000000,21.14,21.35,21.1,21.12,10288,0
+KIM_M.US,D,20240621,000000,21.15,21.25,21,21.1,14980,0
+KIM_M.US,D,20240624,000000,21.14,21.185,21.05,21.09,12399,0
+KIM_M.US,D,20240625,000000,21.13,21.18,20.91,21.02,52422,0
+KIM_M.US,D,20240626,000000,20.94,21.0199,20.82,20.89,22072,0
+KIM_M.US,D,20240627,000000,20.89,21.1299,20.76,20.84,38511,0
+KIM_M.US,D,20240628,000000,20.85,20.97,20.54,20.96,298863,0
+KIM_M.US,D,20240701,000000,20.64,20.83,20.58,20.83,45095,0
+KIM_M.US,D,20240702,000000,20.87,21.08,20.85,21.07,20588,0
+KIM_M.US,D,20240703,000000,21.07,21.36,21.07,21.36,21293,0
+KIM_M.US,D,20240705,000000,21.38,21.57,21.334,21.49,24211,0
+KIM_M.US,D,20240708,000000,21.49,21.5732,21.4,21.45,10843,0
+KIM_M.US,D,20240709,000000,21.52,21.52,21.22,21.27,4695,0
+KIM_M.US,D,20240710,000000,21.3,21.47,21.2,21.34,167985,0
+KIM_M.US,D,20240711,000000,21.52,21.71,21.52,21.65,56341,0
+KIM_M.US,D,20240712,000000,21.65,21.87,21.64,21.77,11061,0
+KIM_M.US,D,20240715,000000,21.78,21.78,21.62,21.73,11270,0
+KIM_M.US,D,20240716,000000,21.83,21.8399,21.73,21.79,3692,0
+KIM_M.US,D,20240717,000000,21.75,21.79,21.6301,21.69,8155,0
+KIM_M.US,D,20240718,000000,21.7,21.9322,21.69,21.88,20718,0
+KIM_M.US,D,20240719,000000,21.88,22.32,21.84,22.21,23950,0
+KIM_M.US,D,20240722,000000,22.28,22.43,22.22,22.3,18935,0
+KIM_M.US,D,20240723,000000,22.3,22.3,22.18,22.19,12844,0
+KIM_M.US,D,20240724,000000,22.17,22.23,21.84,21.96,14346,0
+KIM_M.US,D,20240725,000000,22.03,22.14,22,22.13,12908,0
+KIM_M.US,D,20240726,000000,22.14,22.24,22.12,22.19,5100,0
+KIM_M.US,D,20240729,000000,22.19,22.19,21.89,21.89,19270,0
+KIM_M.US,D,20240730,000000,21.98,22.06,21.49,22.06,11084,0
+KIM_M.US,D,20240731,000000,22.14,22.14,21.73,21.87,27911,0
+KIM_M.US,D,20240801,000000,22,22.19,21.915,22.19,12522,0
+KIM_M.US,D,20240802,000000,22.17,22.47,22.12,22.47,8392,0
+KIM_M.US,D,20240805,000000,22.08,22.08,21.6535,21.98,21701,0
+KIM_M.US,D,20240806,000000,21.98,22.27,21.9,22.27,16423,0
+KIM_M.US,D,20240807,000000,22.27,22.4601,22.11,22.35,26861,0
+KIM_M.US,D,20240808,000000,22.48,22.4983,22.24,22.44,24240,0
+KIM_M.US,D,20240809,000000,22.4,22.46,22.34,22.41,8244,0
+KIM_M.US,D,20240812,000000,22.41,22.43,22.3369,22.36,13414,0
+KIM_M.US,D,20240813,000000,22.45,22.49,22.31,22.49,16427,0
+KIM_M.US,D,20240814,000000,22.49,22.69,22.49,22.69,7994,0
+KIM_M.US,D,20240815,000000,22.51,22.749,22.51,22.69,10801,0
+KIM_M.US,D,20240816,000000,22.67,22.86,22.67,22.86,13460,0
+KIM_M.US,D,20240819,000000,22.86,23,22.8501,23,9107,0
+KIM_M.US,D,20240820,000000,22.96,23.0284,22.88,22.99,11922,0
+KIM_M.US,D,20240821,000000,23.06,23.1,22.91,22.99,11982,0
+KIM_M.US,D,20240822,000000,22.98,23.05,22.85,22.99,7606,0
+KIM_M.US,D,20240823,000000,22.98,23.13,22.82,23.04,10687,0
+KIM_M.US,D,20240826,000000,23.06,23.12,22.93,23.11,21540,0
+KIM_M.US,D,20240827,000000,22.95,23.1305,22.95,23.03,8007,0
+KIM_M.US,D,20240828,000000,23.08,23.08,22.83,22.95,8077,0
+KIM_M.US,D,20240829,000000,23.0658,23.12,22.93,23.01,7760,0
+KIM_M.US,D,20240830,000000,23.06,23.06,22.87,22.87,10142,0
+KIM_M.US,D,20240903,000000,22.79,23.06,22.77,22.9,40004,0
+KIM_M.US,D,20240904,000000,22.98,23.21,22.81,23.21,50198,0
+KIM_M.US,D,20240905,000000,23.34,23.46,23.18,23.46,40477,0
+KIM_M.US,D,20240906,000000,23.53,23.66,23.22,23.24,20285,0
+KIM_M.US,D,20240909,000000,23.37,23.4,23.27,23.4,19581,0
+KIM_M.US,D,20240910,000000,23.41,23.69,23.3401,23.69,15756,0
+KIM_M.US,D,20240911,000000,23.68,23.88,23.64,23.88,24813,0
+KIM_M.US,D,20240912,000000,23.91,24.03,23.78,24.03,17115,0
+KIM_M.US,D,20240913,000000,24.03,24.29,24.03,24.24,22203,0
+KIM_M.US,D,20240916,000000,24.29,24.55,24.1,24.55,26189,0
+KIM_M.US,D,20240917,000000,24.63,24.73,24.5,24.73,30816,0
+KIM_M.US,D,20240918,000000,24.68,24.7,24.585,24.69,34715,0
+KIM_M.US,D,20240919,000000,24.75,24.879,24.75,24.78,26063,0
+KIM_M.US,D,20240920,000000,24.78,24.86,24.7,24.82,25552,0
+KIM_M.US,D,20240923,000000,24.85,24.97,24.8,24.97,36289,0
+KIM_M.US,D,20240924,000000,24.97,24.98,24.8511,24.98,37716,0
+KIM_M.US,D,20240925,000000,24.98,25.06,24.941,25,28890,0
+KIM_M.US,D,20240926,000000,25.09,25.09,24.95,24.99,60004,0
+KIM_M.US,D,20240927,000000,25.12,25.12,24.99,25.09,75639,0
+KIM_M.US,D,20240930,000000,25.15,25.16,24.83,24.83,317490,0
+KIM_M.US,D,20241001,000000,24.54,24.65,24.39,24.46,92057,0
+KIM_M.US,D,20241002,000000,24.46,24.46,24.23,24.33,14343,0
+KIM_M.US,D,20241003,000000,24.34,24.3866,24.28,24.36,18444,0
+KIM_M.US,D,20241004,000000,24.27,24.33,24.17,24.26,13461,0
+KIM_M.US,D,20241007,000000,24.2,24.2,23.98,24.035,14561,0
+KIM_M.US,D,20241008,000000,24.15,24.2,24.0401,24.15,7839,0
+KIM_M.US,D,20241009,000000,24.15,24.41,24.0534,24.31,8852,0
+KIM_M.US,D,20241010,000000,24.3,24.39,24.09,24.39,6621,0
+KIM_M.US,D,20241011,000000,24.33,24.33,23.7,23.89,68263,0
+KIM_M.US,D,20241014,000000,23.95,24.04,23.7401,24.04,5604,0
+KIM_M.US,D,20241015,000000,24.11,24.2175,24.1,24.1852,8507,0
+KIM_M.US,D,20241016,000000,24.24,24.2463,24.2,24.2463,4367,0
+KIM_M.US,D,20241017,000000,24.09,24.43,24.05,24.12,4352,0
+KIM_M.US,D,20241018,000000,24.2,24.2799,23.99,23.99,37341,0
+KIM_M.US,D,20241021,000000,24.08,24.08,23.59,23.67,10058,0
+KIM_M.US,D,20241022,000000,23.74,23.74,23.27,23.51,17212,0
+KIM_M.US,D,20241023,000000,23.47,23.515,23.13,23.22,24205,0
+KIM_M.US,D,20241024,000000,23.24,23.38,23.15,23.31,21984,0
+KIM_M.US,D,20241025,000000,23.37,23.5038,23.2,23.2,9448,0
+KIM_M.US,D,20241028,000000,23.17,23.3,23.1,23.3,21976,0
+KIM_M.US,D,20241029,000000,23.25,23.25,22.98,23.11,11650,0
+KIM_M.US,D,20241030,000000,23.11,23.39,23.0622,23.28,12223,0
+KIM_M.US,D,20241031,000000,23.28,23.28,23,23.01,97704,0
+KIM_M.US,D,20241101,000000,23.23,23.23,22.91,22.91,7764,0
+KIM_M.US,D,20241104,000000,22.945,23.23,22.945,23.18,6572,0
+KIM_M.US,D,20241105,000000,23.23,23.49,23.175,23.49,3634,0
+KIM_M.US,D,20241106,000000,23.27,23.29,23.043,23.15,3554,0
+KIM_M.US,D,20241107,000000,23.21,23.4,23.1801,23.1801,5349,0
+KIM_M.US,D,20241108,000000,23.36,23.75,23.36,23.75,5312,0
+KIM_M.US,D,20241111,000000,23.62,23.75,23.26,23.46,25877,0
+KIM_M.US,D,20241112,000000,23.437548,23.55,23.22,23.22,35836,0
+KIM_M.US,D,20241113,000000,23.25,23.53,23.12,23.12,9640,0
+KIM_M.US,D,20241114,000000,23.2574,23.34,23.03,23.05,5935,0
+KIM_M.US,D,20241115,000000,23.115,23.115,22.83,23.04,5466,0
+KIM_M.US,D,20241118,000000,23,23.08,22.8579,22.86,8399,0
+KIM_M.US,D,20241119,000000,22.9,22.9387,22.6743,22.77,9069,0
+KIM_M.US,D,20241120,000000,22.58,22.75,22.46,22.53,8277,0
+KIM_M.US,D,20241121,000000,22.515,22.7873,22.45,22.62,15460,0
+KIM_M.US,D,20241122,000000,22.82,22.84,22.52,22.745,5693,0
+KIM_M.US,D,20241125,000000,23.12,23.201,22.73,22.935,6217,0
+KIM_M.US,D,20241126,000000,22.745,22.745,22.55,22.57,6353,0
+KIM_M.US,D,20241127,000000,22.75,22.9321,22.57,22.62,5884,0
+KIM_M.US,D,20241129,000000,22.7201,22.855,22.55,22.58,96858,0
+KIM_M.US,D,20241202,000000,22.61,22.7805,22.54,22.65,24077,0
+KIM_M.US,D,20241203,000000,22.5813,22.6,22.26,22.46,23782,0
+KIM_M.US,D,20241204,000000,22.4,22.505,22.34,22.36,6119,0
+KIM_M.US,D,20241205,000000,22.41,22.59,22.365,22.5,24931,0
+KIM_M.US,D,20241206,000000,22.6,22.6573,22.41,22.62,9306,0
+KIM_M.US,D,20241209,000000,22.6057,22.6073,22.24,22.41,8817,0
+KIM_M.US,D,20241210,000000,22.25,22.46,22.24,22.35,9645,0
+KIM_M.US,D,20241211,000000,22.37,22.5721,22.19,22.19,12325,0
+KIM_M.US,D,20241212,000000,22.16,22.19,22.01,22.1,14248,0
+KIM_M.US,D,20241213,000000,22.015,22.1,21.72,21.76,14809,0
+KIM_M.US,D,20241216,000000,21.68,21.82,21.4,21.72,76931,0
+KIM_M.US,D,20241217,000000,21.7,21.72,21.5305,21.62,18717,0
+KIM_M.US,D,20241218,000000,21.62,21.7,21.36,21.36,45648,0
+KIM_M.US,D,20241219,000000,21.29,21.4497,21.1,21.26,24171,0
+KIM_M.US,D,20241220,000000,21.1,21.4039,21.1,21.21,23690,0
+KIM_M.US,D,20241223,000000,21.25,21.31,21.15,21.16,13888,0
+KIM_M.US,D,20241224,000000,21.15,21.24,20.92,21.05,15747,0
+KIM_M.US,D,20241226,000000,21.05,21.26,20.9,21.03,12813,0
+KIM_M.US,D,20241227,000000,21,21.05,20.86,20.92,25459,0
+KIM_M.US,D,20241230,000000,20.9,21.11,20.8,21.05,17141,0
+KIM_M.US,D,20241231,000000,20.979,21.2695,20.88,21.07,118635,0
+KIM_M.US,D,20250102,000000,20.8051,21.48,20.8051,21.48,39331,0
+KIM_M.US,D,20250103,000000,21.59,21.91,21.39,21.83,27368,0
+KIM_M.US,D,20250106,000000,21.85,21.91,21.76,21.85,32152,0
+KIM_M.US,D,20250107,000000,21.825,21.86,21.45,21.525,29237,0
+KIM_M.US,D,20250108,000000,21.42,21.48,21.2,21.45,36696,0
+KIM_M.US,D,20250110,000000,21.01,21.3499,21.01,21.11,23919,0
+KIM_M.US,D,20250113,000000,21.02,21.17,20.8601,20.99,24732,0
+KIM_M.US,D,20250114,000000,20.9701,21.145,20.9001,21.02,9562,0
+KIM_M.US,D,20250115,000000,21.35,21.68,21.35,21.57,11534,0
+KIM_M.US,D,20250116,000000,21.6,22.05,21.44,21.64,19970,0
+KIM_M.US,D,20250117,000000,21.75,21.8,21.6,21.67,23996,0
+KIM_M.US,D,20250121,000000,21.76,21.93,21.66,21.91,16984,0
+KIM_M.US,D,20250122,000000,21.81,21.99,21.8,21.93,21011,0
+KIM_M.US,D,20250123,000000,21.89,22,21.5444,21.82,17398,0
+KIM_M.US,D,20250124,000000,21.9419,22.13,21.8517,21.96,5013,0
+KIM_M.US,D,20250127,000000,22.13,22.27,22.0312,22.27,11359,0
+KIM_M.US,D,20250128,000000,22.205,22.31,21.9053,22.06,5499,0
+KIM_M.US,D,20250129,000000,22.06,22.08,21.8,21.81,6466,0
+KIM_M.US,D,20250130,000000,21.73,22.12,21.73,21.85,8631,0
+KIM_M.US,D,20250131,000000,22.04,22.04,21.48,21.48,34786,0
+KIM_M.US,D,20250203,000000,21.8003,21.8003,21.3018,21.39,6454,0
+KIM_M.US,D,20250204,000000,21.39,21.4891,21.37,21.42,7737,0
+KIM_M.US,D,20250205,000000,21.56,22.35,21.495,21.59,10882,0
+KIM_M.US,D,20250206,000000,21.64,21.7,21.42,21.4201,7730,0
+KIM_M.US,D,20250207,000000,21.465,21.505,21.3,21.46,4623,0
+KIM_M.US,D,20250210,000000,21.48,21.5945,21.48,21.495,6384,0
+KIM_M.US,D,20250211,000000,21.4001,21.52,21.345,21.37,20852,0
+KIM_M.US,D,20250212,000000,21.1305,23.13,21.08,21.16,20193,0
+KIM_M.US,D,20250213,000000,21.18,21.3649,21.1741,21.35,5343,0
+KIM_M.US,D,20250214,000000,21.45,21.69,21.45,21.69,25309,0
+KIM_M.US,D,20250218,000000,21.7,21.74,21.66,21.7,26885,0
+KIM_M.US,D,20250219,000000,21.5419,21.7,21.5419,21.7,13787,0
+KIM_M.US,D,20250220,000000,21.655,21.73,21.54,21.56,8278,0
+KIM_M.US,D,20250221,000000,21.6953,21.735,21.57,21.7,9480,0
+KIM_M.US,D,20250224,000000,21.601,21.84,21.601,21.64,7447,0
+KIM_M.US,D,20250225,000000,21.75,21.85,21.6601,21.83,9991,0
+KIM_M.US,D,20250226,000000,21.86,21.86,21.69,21.81,21511,0
+KIM_M.US,D,20250227,000000,21.76,21.79,21.65,21.79,12110,0
+KIM_M.US,D,20250228,000000,21.87,21.89,21.63,21.75,18825,0
+KIM_M.US,D,20250303,000000,21.79,21.9799,21.75,21.92,31257,0
+KIM_M.US,D,20250304,000000,21.895,21.97,21.62,21.79,10441,0
+KIM_M.US,D,20250305,000000,21.7317,21.83,21.64,21.65,39126,0
+KIM_M.US,D,20250306,000000,21.52,21.65,21.42,21.53,28465,0
+KIM_M.US,D,20250307,000000,21.535,21.5578,21.29,21.42,13320,0
+KIM_M.US,D,20250310,000000,21.35,21.49,21.29,21.37,5728,0
+KIM_M.US,D,20250311,000000,21.39,21.4,21.21,21.29,6134,0
+KIM_M.US,D,20250312,000000,21.33,21.35,21.25,21.35,10515,0
+KIM_M.US,D,20250313,000000,21.41,21.41,21.25,21.34,6457,0
+KIM_M.US,D,20250314,000000,21.43,21.4813,21.26,21.36,19874,0
+KIM_M.US,D,20250317,000000,21.3988,21.55,21.37,21.52,17324,0
+KIM_M.US,D,20250318,000000,21.475,21.54,21.39,21.445,17250,0
+KIM_M.US,D,20250319,000000,21.45,21.49,21.39,21.4899,18277,0
+KIM_M.US,D,20250320,000000,21.5,21.59,21.5,21.51,11812,0
+KIM_M.US,D,20250321,000000,21.5,21.61,21.4121,21.51,16987,0
+KIM_M.US,D,20250324,000000,21.6,21.74,21.53,21.54,52296,0
+KIM_M.US,D,20250325,000000,21.5805,21.62,21.5,21.57,16390,0
+KIM_M.US,D,20250326,000000,21.51,21.59,21.3506,21.3532,29583,0
+KIM_M.US,D,20250327,000000,21.3238,21.43,21.25,21.3,9875,0
+KIM_M.US,D,20250328,000000,21.355,21.3999,21.16,21.2,35722,0
+KIM_M.US,D,20250331,000000,21.12,21.15,20.93,20.93,91521,0
+KIM_M.US,D,20250401,000000,20.69,20.84,20.41,20.49,34874,0
+KIM_M.US,D,20250402,000000,20.42,20.5148,20.3701,20.49,48944,0
+KIM_M.US,D,20250403,000000,20.17,20.24,19.9,20.11,50517,0
+KIM_M.US,D,20250404,000000,19.81,20.22,19.74,20.19,55920,0
+KIM_M.US,D,20250407,000000,19.87,20.16,19.7617,20,16780,0
+KIM_M.US,D,20250408,000000,20.07,20.225,19.96,19.97,17517,0
+KIM_M.US,D,20250409,000000,19.915,20.36,19.85,20.2,11889,0
+KIM_M.US,D,20250410,000000,20.05,20.1049,19.84,20,23384,0
+KIM_M.US,D,20250411,000000,19.94,20.08,19.712,20.0104,34835,0
+KIM_M.US,D,20250414,000000,20.076,20.23,20.07,20.2,8910,0
+KIM_M.US,D,20250415,000000,20.1261,20.39,20.1261,20.2839,36325,0
+KIM_M.US,D,20250416,000000,20.19,20.36,20.19,20.35,41621,0
+KIM_M.US,D,20250417,000000,20.4102,20.47,20.35,20.38,26813,0
+KIM_M.US,D,20250421,000000,20.45,20.55,20.38,20.46,35353,0
+KIM_M.US,D,20250422,000000,20.5315,20.6725,20.505,20.505,13393,0
+KIM_M.US,D,20250423,000000,20.785,20.96,20.69,20.69,32662,0
+KIM_M.US,D,20250424,000000,20.815,20.96,20.7248,20.81,12349,0
+KIM_M.US,D,20250425,000000,20.875,20.92,20.72,20.89,5815,0
+KIM_M.US,D,20250428,000000,20.8541,20.8694,20.6,20.6294,7591,0
+KIM_M.US,D,20250429,000000,20.77,20.78,20.61,20.61,6579,0
+KIM_M.US,D,20250430,000000,20.63,20.68,20.45,20.68,24107,0
+KIM_M.US,D,20250501,000000,20.7,20.7,20.4491,20.52,19192,0
+KIM_M.US,D,20250502,000000,20.5,20.8276,20.27,20.36,12691,0
+KIM_M.US,D,20250505,000000,20.3393,20.542,20.15,20.17,14221,0
+KIM_M.US,D,20250506,000000,20.15,20.38,20.15,20.37,6813,0
+KIM_M.US,D,20250507,000000,20.2956,20.57,20.27,20.35,18897,0
+KIM_M.US,D,20250508,000000,20.3919,20.43,20.27,20.27,33407,0
+KIM_M.US,D,20250509,000000,20.298,20.3445,20.21,20.28,16768,0
+KIM_M.US,D,20250512,000000,20.35,20.57,20.3208,20.3711,18248,0
+KIM_M.US,D,20250513,000000,20.365,20.48,20.2541,20.3,10103,0
+KIM_M.US,D,20250514,000000,20.32,20.32,20.15,20.23,8306,0
+KIM_M.US,D,20250515,000000,20.3782,20.44,19.97,20.4,72299,0
+KIM_M.US,D,20250516,000000,20.383,20.41,20.2922,20.41,8252,0
+KIM_M.US,D,20250519,000000,20.33,20.53,20.09,20.32,37417,0
+KIM_M.US,D,20250520,000000,20.33,20.41,20.24,20.28,6188,0
+KIM_M.US,D,20250521,000000,20.3355,20.41,19.95,19.95,58369,0
+KIM_M.US,D,20250522,000000,19.91,20.03,19.8701,19.97,7143,0
+KIM_M.US,D,20250523,000000,20.01,20.055,19.87,20.01,7337,0
+KIM_M.US,D,20250527,000000,20.263,20.263,19.9832,20.22,8633,0
+KIM_M.US,D,20250528,000000,20.2,20.22,20.05,20.06,9802,0
+KIM_M.US,D,20250529,000000,20.15,20.15,19.99,19.99,14909,0
+KIM_M.US,D,20250530,000000,20.17,20.29,20,20.29,64601,0
+KIM_M.US,D,20250602,000000,20.3,20.3,20.1519,20.2,17899,0
+KIM_M.US,D,20250603,000000,20.2,20.3276,20.13,20.19,15732,0
+KIM_M.US,D,20250604,000000,20.26,20.32,20.21,20.25,14500,0
+KIM_M.US,D,20250605,000000,20.29,20.37,19.99,20.16,24831,0
+KIM_M.US,D,20250606,000000,20.2,20.24,20.11,20.1316,7255,0
+KIM_M.US,D,20250609,000000,20.165,20.22,20.11,20.1301,9361,0
+KIM_M.US,D,20250610,000000,20.1442,20.24,20.1285,20.14,10696,0
+KIM_M.US,D,20250611,000000,20.1975,20.23,19.98,20,49641,0
+KIM_M.US,D,20250612,000000,20.1,20.1,19.98,20.03,17923,0
+KIM_M.US,D,20250613,000000,19.975,20.08,19.85,19.87,8909,0
+KIM_M.US,D,20250616,000000,19.9,20.0291,19.78,19.82,12403,0
+KIM_M.US,D,20250617,000000,19.825,19.92,19.73,19.9,13822,0
+KIM_M.US,D,20250618,000000,19.885,20,19.81,19.94,10157,0
+KIM_M.US,D,20250620,000000,19.975,20.05,19.93,19.93,7828,0
+KIM_M.US,D,20250623,000000,19.93,20.06,19.9,19.97,20014,0
+KIM_M.US,D,20250624,000000,20.04,20.1,19.97,20.0401,12485,0
+KIM_M.US,D,20250625,000000,20.01,20.1693,20.01,20.03,17415,0
+KIM_M.US,D,20250626,000000,20.08,20.16,20.06,20.16,14722,0
+KIM_M.US,D,20250627,000000,20.2285,20.2487,20.08,20.1,13004,0
+KIM_M.US,D,20250630,000000,20.2,20.205,19.94,19.95,93391,0
+KIM_M.US,D,20250701,000000,19.74,19.91,19.73,19.85,10871,0
+KIM_M.US,D,20250702,000000,19.9,20.09,19.8001,20.09,19530,0
+KIM_M.US,D,20250703,000000,20.11,20.23,20.07,20.19,14742,0
+KIM_M.US,D,20250707,000000,20.18,20.23,20.1,20.18,33941,0
+KIM_M.US,D,20250708,000000,20.16,20.3,20.13,20.26,15258,0
+KIM_M.US,D,20250709,000000,20.33,20.53,20.32,20.53,12159,0
+KIM_M.US,D,20250710,000000,20.6,20.77,20.53,20.77,119625,0
+KIM_M.US,D,20250711,000000,20.76,20.77,20.51,20.57,19354,0
+KIM_M.US,D,20250714,000000,20.58,20.59,20.3,20.44,16613,0
+KIM_M.US,D,20250715,000000,20.5,20.5605,20.25,20.3268,29260,0
+KIM_M.US,D,20250716,000000,20.22,20.46,20.22,20.33,16415,0
+KIM_M.US,D,20250717,000000,20.48,20.6,20.35,20.5,8359,0
+KIM_M.US,D,20250718,000000,20.47,20.55,20.3301,20.49,17443,0
+KIM_M.US,D,20250721,000000,20.5,20.65,20.3607,20.47,10284,0
+KIM_M.US,D,20250722,000000,20.47,20.5,20.3901,20.4021,4596,0
+KIM_M.US,D,20250723,000000,20.365,20.48,20.365,20.42,6885,0
+KIM_M.US,D,20250724,000000,20.45,20.46,20.34,20.3704,8497,0
+KIM_M.US,D,20250725,000000,20.4,20.49,20.34,20.44,17939,0
+KIM_M.US,D,20250728,000000,20.345,20.59,20.345,20.55,16286,0
+KIM_M.US,D,20250729,000000,20.56,20.64,20.5513,20.63,11464,0
+KIM_M.US,D,20250730,000000,20.7,20.7246,20.57,20.57,6326,0
+KIM_M.US,D,20250731,000000,20.7,20.87,20.57,20.87,32450,0
+KIM_M.US,D,20250801,000000,20.94,21.02,20.885,20.89,14537,0
+KIM_M.US,D,20250804,000000,20.93,21.13,20.93,21.13,25269,0
+KIM_M.US,D,20250805,000000,21.05,21.14,21,21.02,10914,0
+KIM_M.US,D,20250806,000000,21.08,21.08,20.65,20.67,15407,0
+KIM_M.US,D,20250807,000000,21.0138,21.0138,20.65,20.67,20346,0
+KIM_M.US,D,20250808,000000,20.8376,20.89,20.65,20.89,18245,0
+KIM_M.US,D,20250811,000000,20.97,20.97,20.85,20.95,15281,0
+KIM_M.US,D,20250812,000000,20.99,21.11,20.98,21.11,10845,0
+KIM_M.US,D,20250813,000000,21.22,21.35,21.14,21.35,18015,0
+KIM_M.US,D,20250814,000000,21.32,21.32,21.2359,21.28,14289,0
+KIM_M.US,D,20250815,000000,21.32,21.38,21.2628,21.3012,5087,0
+KIM_M.US,D,20250818,000000,21.33,21.44,21.3001,21.44,12909,0
+KIM_M.US,D,20250819,000000,21.47,21.5,21.43,21.48,7963,0
+KIM_M.US,D,20250820,000000,21.498,21.56,21.49,21.53,4866,0
+KIM_M.US,D,20250821,000000,21.56,21.57,21.38,21.38,6648,0
+KIM_M.US,D,20250822,000000,21.48,21.66,21.43,21.66,7276,0
+KIM_M.US,D,20250825,000000,21.68,21.8471,21.62,21.64,6704,0
+KIM_M.US,D,20250826,000000,21.625,21.7294,21.47,21.7294,15837,0
+KIM_M.US,D,20250827,000000,21.7,21.72,21.4815,21.65,7584,0
+KIM_M.US,D,20250828,000000,21.64,21.6692,21.54,21.54,13287,0
+KIM_M.US,D,20250829,000000,21.63,21.7061,21.33,21.34,59703,0
+KIM_M.US,D,20250902,000000,21.55,21.6299,21.3485,21.49,8169,0
+KIM_M.US,D,20250903,000000,21.35,21.6725,21.35,21.6237,15160,0
+KIM_M.US,D,20250904,000000,21.6611,21.78,21.5488,21.75,6600,0
+KIM_M.US,D,20250905,000000,21.63,22,21.63,22,8266,0
+KIM_M.US,D,20250908,000000,21.985,22.16,21.865,22.03,7190,0
+KIM_M.US,D,20250909,000000,22.055,22.18,21.9457,22.18,8863,0
+KIM_M.US,D,20250910,000000,21.9201,22.51,21.9201,22.36,14045,0
+KIM_M.US,D,20250911,000000,22.535,22.625,22.44,22.625,7924,0
+KIM_M.US,D,20250912,000000,22.58,22.7,22.42,22.7,10286,0
+KIM_M.US,D,20250915,000000,22.7261,22.99,22.67,22.95,31006,0
+KIM_M.US,D,20250916,000000,22.93,23.0215,22.7622,23.01,10609,0
+KIM_M.US,D,20250917,000000,23.08,23.2,23.01,23.15,28926,0
+KIM_M.US,D,20250918,000000,22.99,23.15,22.96,22.96,35990,0
+KIM_M.US,D,20250919,000000,23.04,23.0499,22.71,22.71,40062,0
+KIM_M.US,D,20250922,000000,22.77,22.77,22.44,22.45,54642,0
+KIM_M.US,D,20250923,000000,22.45,22.47,22,22.43,632498,0
+KIM_M.US,D,20250924,000000,22.46,22.5,22.3,22.365,9732,0
+KIM_M.US,D,20250925,000000,22.28,22.41,22.17,22.3,7208,0
+KIM_M.US,D,20250926,000000,22.316,22.38,22.1594,22.3,5586,0
+KIM_M.US,D,20250929,000000,22.3902,22.3902,22.12,22.24,5985,0
+KIM_M.US,D,20250930,000000,22.25,22.33,22.1,22.12,51387,0
+KIM_M.US,D,20251001,000000,22,22.12,21.71,22.12,15760,0
+KIM_M.US,D,20251002,000000,22.117,22.27,22.0286,22.27,8577,0
+KIM_M.US,D,20251003,000000,22.25,22.32,22.215,22.31,13919,0
+KIM_M.US,D,20251006,000000,22.0777,22.32,22.052,22.15,7747,0
+KIM_M.US,D,20251007,000000,22.24,22.27,22,22,6872,0
+KIM_M.US,D,20251008,000000,22.2,22.22,21.89,21.9,22025,0
+KIM_M.US,D,20251009,000000,21.73,22,21.73,21.94,5608,0
+KIM_M.US,D,20251010,000000,21.87,21.883,21.69,21.75,4584,0
+KIM_M.US,D,20251013,000000,21.5601,21.96,21.5601,21.71,4585,0
+KIM_M.US,D,20251014,000000,21.8,21.8,21.58,21.7,8088,0
+KIM_M.US,D,20251015,000000,21.85,21.98,21.8051,21.84,6896,0
+KIM_M.US,D,20251016,000000,21.8149,21.8899,21.7015,21.76,5562,0
+KIM_M.US,D,20251017,000000,21.7951,21.7951,21.63,21.63,16813,0
+KIM_M.US,D,20251020,000000,21.68,21.835,21.68,21.75,5287,0
+KIM_M.US,D,20251021,000000,21.745,21.8499,21.54,21.645,24168,0
+KIM_M.US,D,20251022,000000,21.6345,21.6693,21.46,21.48,7755,0
+KIM_M.US,D,20251023,000000,21.62,21.62,21.4001,21.43,5582,0
+KIM_M.US,D,20251024,000000,21.53,21.67,21.5,21.52,7924,0
+KIM_M.US,D,20251027,000000,21.515,21.705,21.515,21.55,11865,0
+KIM_M.US,D,20251028,000000,21.63,21.68,21.55,21.6,12185,0
+KIM_M.US,D,20251029,000000,21.6,21.69,21.56,21.6,9902,0
+KIM_M.US,D,20251030,000000,21.6143,21.6325,21.27,21.46,36995,0
+KIM_M.US,D,20251031,000000,21.37,21.556,21.25,21.3,17277,0
+KIM_M.US,D,20251103,000000,21.33,21.41,21.14,21.25,11559,0
+KIM_M.US,D,20251104,000000,21.11,21.2414,21.02,21.09,12863,0
+KIM_M.US,D,20251105,000000,21.085,21.23,21.07,21.17,20696,0
+KIM_M.US,D,20251106,000000,21.135,21.23,21.01,21.05,10150,0
+KIM_M.US,D,20251107,000000,21.13,21.14,20.96,20.97,11430,0
+KIM_M.US,D,20251110,000000,21.039,21.19,21.02,21.17,9277,0
+KIM_M.US,D,20251111,000000,21.25,21.25,21.21,21.23,18038,0
+KIM_M.US,D,20251112,000000,21.25,21.29,21.15,21.22,10027,0
+KIM_M.US,D,20251113,000000,21.2,21.2299,20.99,20.99,7889,0
+KIM_M.US,D,20251114,000000,20.93,21.04,20.83,20.9,12978,0
+KIM_M.US,D,20251117,000000,21.01,21.01,20.57,20.68,16097,0
+KIM_M.US,D,20251118,000000,20.665,20.76,20.51,20.62,15040,0
+KIM_M.US,D,20251119,000000,20.5238,20.61,20.51,20.61,8495,0
+KIM_M.US,D,20251120,000000,20.635,20.64,20.4,20.47,6621,0
+KIM_M.US,D,20251121,000000,20.41,20.57,20.3,20.46,15849,0
+KIM_M.US,D,20251124,000000,20.482,20.64,20.4,20.52,9213,0
+KIM_M.US,D,20251125,000000,20.46,20.62,20.46,20.55,8658,0
+KIM_M.US,D,20251126,000000,20.625,20.72,20.55,20.69,33568,0
+KIM_M.US,D,20251128,000000,20.75,20.75,20.6,20.6,28141,0
+KIM_M.US,D,20251201,000000,20.66,20.7427,20.66,20.7,49295,0
+KIM_M.US,D,20251202,000000,20.77,20.8,20.7,20.77,22930,0
+KIM_M.US,D,20251203,000000,20.78,20.84,20.715,20.8,24504,0
+KIM_M.US,D,20251204,000000,20.8,20.89,20.63,20.63,17679,0
+KIM_M.US,D,20251205,000000,20.7192,20.745,20.623,20.72,22610,0
+KIM_M.US,D,20251208,000000,20.68,20.7499,20.6136,20.71,20900,0
+KIM_M.US,D,20251209,000000,20.72,20.7477,20.59,20.635,21773,0
+KIM_M.US,D,20251210,000000,20.7199,20.7199,20.53,20.53,18024,0
+KIM_M.US,D,20251211,000000,20.6999,20.7599,20.45,20.65,22290,0
+KIM_M.US,D,20251212,000000,20.4,20.5634,20.38,20.42,17592,0
+KIM_M.US,D,20251215,000000,20.535,20.61,20.42,20.49,27984,0
+KIM_M.US,D,20251216,000000,20.5101,20.59,20.46,20.58,30156,0
+KIM_M.US,D,20251217,000000,20.58,20.6501,20.43,20.43,35367,0
+KIM_M.US,D,20251218,000000,20.53,20.6394,20.46,20.48,24790,0
+KIM_M.US,D,20251219,000000,20.5099,20.51,20.39,20.4,17487,0
+KIM_M.US,D,20251222,000000,20.43,20.4999,20.31,20.36,17045,0
+KIM_M.US,D,20251223,000000,20.41,20.58,20.31,20.45,85724,0
+KIM_M.US,D,20251224,000000,20.53,20.5548,20.4,20.45,8733,0
+KIM_M.US,D,20251226,000000,20.55,20.56,20.42,20.44,13317,0
+KIM_M.US,D,20251229,000000,20.45,20.56,20.42,20.46,23172,0
+KIM_M.US,D,20251230,000000,20.46,20.5294,20.41,20.47,64035,0
+KIM_M.US,D,20251231,000000,20.45,20.7,20.3701,20.65,261767,0
+KIM_M.US,D,20260102,000000,20.47,20.7,20.47,20.65,24206,0
+KIM_M.US,D,20260105,000000,20.75,20.9299,20.53,20.71,65222,0
+KIM_M.US,D,20260106,000000,20.77,20.77,20.47,20.64,17624,0
+KIM_M.US,D,20260107,000000,20.685,20.72,20.55,20.72,35498,0
+KIM_M.US,D,20260108,000000,20.645,20.89,20.58,20.73,27604,0
+KIM_M.US,D,20260109,000000,20.8699,20.8699,20.64,20.8,10169,0
+KIM_M.US,D,20260112,000000,20.73,20.83,20.61,20.73,25798,0
+KIM_M.US,D,20260113,000000,20.715,20.83,20.7,20.8,21963,0
+KIM_M.US,D,20260114,000000,20.78,20.84,20.71,20.8,30849,0
+KIM_M.US,D,20260115,000000,20.88,20.99,20.82,20.97,12876,0
+KIM_M.US,D,20260116,000000,20.93,21.03,20.8,20.94,35982,0
+KIM_M.US,D,20260120,000000,20.92,20.92,20.66,20.76,41349,0
+KIM_M.US,D,20260121,000000,20.7401,20.88,20.61,20.87,29247,0
+KIM_M.US,D,20260122,000000,20.7201,21.01,20.7201,20.93,14713,0
+KIM_M.US,D,20260123,000000,20.8706,21.03,20.8704,21,22361,0
+KIM_M.US,D,20260126,000000,20.96,21.07,20.95,20.95,11507,0
+KIM_M.US,D,20260127,000000,20.935,20.95,20.845,20.9,15161,0
+KIM_M.US,D,20260128,000000,20.86,20.91,20.73,20.75,20095,0
+KIM_M.US,D,20260129,000000,20.69,20.8026,20.62,20.7,15280,0
+KIM_M.US,D,20260130,000000,20.6,20.69,20.51,20.64,30782,0
+KIM_M.US,D,20260202,000000,20.6,20.71,20.54,20.57,54023,0
+KIM_M.US,D,20260203,000000,20.69,20.69,20.5001,20.56,26646,0
+KIM_M.US,D,20260204,000000,20.545,20.57,20.45,20.56,13809,0
+KIM_M.US,D,20260205,000000,20.49,20.66,20.3873,20.66,37645,0
+KIM_M.US,D,20260206,000000,20.74,20.86,20.635,20.76,14944,0
+KIM_M.US,D,20260209,000000,20.72,20.76,20.67,20.72,7430,0
+KIM_M.US,D,20260210,000000,20.83,20.83,20.65,20.69,11222,0
+KIM_M.US,D,20260211,000000,20.725,20.8,20.6505,20.79,6645,0
+KIM_M.US,D,20260212,000000,20.82,20.85,20.72,20.82,8725,0
+KIM_M.US,D,20260213,000000,20.7301,20.96,20.7301,20.9,6516,0
+KIM_M.US,D,20260217,000000,20.895,21.15,20.8532,21.14,13653,0
+KIM_M.US,D,20260218,000000,21.25,21.26,21.1431,21.23,10360,0
diff --git a/daily/us/nyse stocks/1/kmpr.us.txt b/daily/us/nyse stocks/1/kmpr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9c6e924a6cf55ceedf95ac3db2276e6fa3f6b1c5
--- /dev/null
+++ b/daily/us/nyse stocks/1/kmpr.us.txt	
@@ -0,0 +1,3641 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KMPR.US,D,20110826,000000,20.4917,20.5476,18.9541,19.0551,635685.31769456,0
+KMPR.US,D,20110829,000000,19.2004,20.1904,19.1317,20.1904,227699.42667775,0
+KMPR.US,D,20110830,000000,20.0452,20.1031,19.5831,19.9844,191725.91165826,0
+KMPR.US,D,20110831,000000,20.0403,20.263,19.8127,20.0315,230038.4797424,0
+KMPR.US,D,20110901,000000,20.0855,20.1904,19.5222,19.5458,130843.26509197,0
+KMPR.US,D,20110902,000000,19.1023,19.4105,18.8845,18.9483,239624.01092889,0
+KMPR.US,D,20110906,000000,18.3841,18.8433,18.3586,18.7383,185221.40766761,0
+KMPR.US,D,20110907,000000,18.9129,19.6547,18.8502,19.639,205804.05544125,0
+KMPR.US,D,20110908,000000,19.484,19.7106,19.1867,19.2337,175006.01382581,0
+KMPR.US,D,20110909,000000,19.0464,19.0464,18.3438,18.498,235585.95940726,0
+KMPR.US,D,20110912,000000,18.1476,18.7716,18.0299,18.7158,168689.04175841,0
+KMPR.US,D,20110913,000000,18.7716,19.4673,18.6647,19.38,257481.33064376,0
+KMPR.US,D,20110914,000000,19.4909,20.0943,19.1317,19.9442,287540.45571373,0
+KMPR.US,D,20110915,000000,20.16,20.5084,19.8196,20.5084,248182.19331835,0
+KMPR.US,D,20110916,000000,20.474,20.7959,20.2807,20.474,353715.7831361,0
+KMPR.US,D,20110919,000000,20.053,20.111,19.6636,19.9049,151021.29235727,0
+KMPR.US,D,20110920,000000,19.9913,20.3121,19.74,19.74,132974.40232865,0
+KMPR.US,D,20110921,000000,19.8117,19.8196,18.5863,18.6245,162005.15940636,0
+KMPR.US,D,20110922,000000,18.3027,18.498,17.3823,17.9299,324797.13753425,0
+KMPR.US,D,20110923,000000,17.8788,18.0299,17.5295,17.97,356255.61766208,0
+KMPR.US,D,20110926,000000,18.1398,18.5214,17.763,18.5214,257364.12319172,0
+KMPR.US,D,20110927,000000,18.7786,19.6881,18.7786,19.3496,241368.87317144,0
+KMPR.US,D,20110928,000000,19.2877,19.4998,18.8286,18.8433,246990.75408847,0
+KMPR.US,D,20110929,000000,19.6085,19.6704,18.7716,19.2731,203172.49334412,0
+KMPR.US,D,20110930,000000,18.9316,19.3349,18.7148,18.7148,235206.81877979,0
+KMPR.US,D,20111003,000000,18.6833,18.9375,17.4167,17.4167,267986.17593234,0
+KMPR.US,D,20111004,000000,17.3568,18.9964,17.24,18.9375,319604.33781122,0
+KMPR.US,D,20111005,000000,18.7786,19.4889,18.6726,19.4409,156001.08027616,0
+KMPR.US,D,20111006,000000,19.323,19.8981,19.118,19.8764,181032.51525119,0
+KMPR.US,D,20111007,000000,19.8607,19.9589,19.1464,19.1464,229856.04379531,0
+KMPR.US,D,20111010,000000,19.5302,20.0943,19.4055,20.0776,210696.19256993,0
+KMPR.US,D,20111011,000000,19.8373,20.1492,19.6881,19.7951,118310.22128547,0
+KMPR.US,D,20111012,000000,19.9667,20.5476,19.952,20.3121,136649.62034656,0
+KMPR.US,D,20111013,000000,20.0855,20.1031,19.7253,19.8687,139806.06798979,0
+KMPR.US,D,20111014,000000,20.1532,20.1747,19.6479,19.9128,176276.95028402,0
+KMPR.US,D,20111017,000000,19.7627,19.8117,19.0778,19.1631,209087.90248887,0
+KMPR.US,D,20111018,000000,19.1554,20.2807,19.0464,20.2258,185554.6845095,0
+KMPR.US,D,20111019,000000,20.1492,20.4661,19.7028,19.74,182914.96885049,0
+KMPR.US,D,20111020,000000,19.8754,20.3514,19.5998,20.3425,159046.43563876,0
+KMPR.US,D,20111021,000000,20.5554,20.8999,20.4495,20.8929,156918.35598779,0
+KMPR.US,D,20111024,000000,20.9371,21.4523,20.8253,21.4286,139092.63132519,0
+KMPR.US,D,20111025,000000,21.2001,21.2001,20.5005,20.5839,121199.63977708,0
+KMPR.US,D,20111026,000000,20.9293,21.257,20.6644,21.1794,126411.80420959,0
+KMPR.US,D,20111027,000000,22.0301,22.1979,21.6249,22.1126,206267.78927324,0
+KMPR.US,D,20111028,000000,21.9027,21.9027,20.0893,21.5709,116127.10509179,0
+KMPR.US,D,20111031,000000,21.1883,21.6504,20.8695,21.0058,199529.88957373,0
+KMPR.US,D,20111101,000000,20.1659,20.6732,19.6322,19.6881,222325.21020286,0
+KMPR.US,D,20111102,000000,20.216,20.7879,20.0139,20.68,161747.30301188,0
+KMPR.US,D,20111103,000000,20.6565,21.515,20.1306,21.3099,208545.69062377,0
+KMPR.US,D,20111104,000000,21.0568,21.3962,20.9891,21.2324,165773.12419068,0
+KMPR.US,D,20111107,000000,21.1931,21.3727,20.6565,21.2256,189048.48577556,0
+KMPR.US,D,20111108,000000,21.3276,21.5386,20.7096,21.4738,231131.05703447,0
+KMPR.US,D,20111109,000000,20.4102,21.1127,20.4102,20.5476,238421.36055143,0
+KMPR.US,D,20111110,000000,20.9057,20.9645,20.473,20.9146,146493.00792753,0
+KMPR.US,D,20111111,000000,21.1422,21.4433,21.1205,21.3962,132179.43004524,0
+KMPR.US,D,20111114,000000,21.2088,21.4119,20.9411,21.0499,198495.40641006,0
+KMPR.US,D,20111115,000000,20.8842,21.5621,20.8439,21.3099,172628.23134222,0
+KMPR.US,D,20111116,000000,21.0342,21.4993,20.9322,20.9645,164505.24531816,0
+KMPR.US,D,20111117,000000,20.9578,21.1578,20.6241,20.6565,104963.85968131,0
+KMPR.US,D,20111118,000000,20.7096,20.9243,20.6074,20.8283,50498.066315456,0
+KMPR.US,D,20111121,000000,20.4495,20.6074,20.2465,20.4102,162216.13282004,0
+KMPR.US,D,20111122,000000,20.3318,20.5476,20.1562,20.2218,97488.062631563,0
+KMPR.US,D,20111123,000000,20.0158,20.0717,19.5202,19.5988,164299.36788067,0
+KMPR.US,D,20111125,000000,19.4978,19.9216,19.4978,19.74,63737.412419919,0
+KMPR.US,D,20111128,000000,20.3964,20.5309,20.0806,20.425,122088.37802213,0
+KMPR.US,D,20111129,000000,20.5476,20.6143,20.2856,20.3485,168599.35257771,0
+KMPR.US,D,20111130,000000,21.2423,21.7181,20.9891,21.7093,338118.01925753,0
+KMPR.US,D,20111201,000000,21.5553,21.5955,21.2088,21.2864,198399.60205797,0
+KMPR.US,D,20111202,000000,21.4993,21.7427,21.2628,21.3807,236217.86045304,0
+KMPR.US,D,20111205,000000,21.6936,21.9271,21.4571,21.8231,193908.00865671,0
+KMPR.US,D,20111206,000000,21.778,22.0144,21.619,21.8888,138104.01194711,0
+KMPR.US,D,20111207,000000,21.6642,22.3196,21.3962,22.2038,158645.89191135,0
+KMPR.US,D,20111208,000000,21.9027,22.0027,21.5788,21.6769,273499.00295922,0
+KMPR.US,D,20111209,000000,21.8378,22.3196,21.8378,22.2313,184473.31836501,0
+KMPR.US,D,20111212,000000,21.9027,22.1273,21.6642,21.9556,162909.18557994,0
+KMPR.US,D,20111213,000000,22.0586,22.1273,21.5464,21.672,148822.88823507,0
+KMPR.US,D,20111214,000000,21.4827,21.8064,21.4276,21.4523,307853.01675007,0
+KMPR.US,D,20111215,000000,21.777,21.9928,21.6348,21.878,211222.09731125,0
+KMPR.US,D,20111216,000000,21.986,22.1361,21.83,22.0969,860597.2454042,0
+KMPR.US,D,20111219,000000,22.1273,22.4598,21.6936,21.7525,261280.89048036,0
+KMPR.US,D,20111220,000000,22.188,22.5628,22.1537,22.3715,252927.56633316,0
+KMPR.US,D,20111221,000000,22.2539,22.8366,22.2539,22.8023,195631.46779932,0
+KMPR.US,D,20111222,000000,22.8366,23.0848,22.7934,23.0102,157330.11086278,0
+KMPR.US,D,20111223,000000,23.0102,23.2497,22.9338,23.2497,128257.56678042,0
+KMPR.US,D,20111227,000000,23.1133,23.3841,23.0102,23.2654,120354.72692716,0
+KMPR.US,D,20111228,000000,23.2242,23.2242,22.9633,22.9955,152455.3000531,0
+KMPR.US,D,20111229,000000,23.1369,23.4126,22.9878,23.3841,109775.48038641,0
+KMPR.US,D,20111230,000000,23.3655,23.3655,23.0065,23.0231,169696.00665073,0
+KMPR.US,D,20120103,000000,23.3282,23.6344,23.0918,23.1546,179482.31929854,0
+KMPR.US,D,20120104,000000,22.9955,23.0279,22.7934,22.8622,193254.70451097,0
+KMPR.US,D,20120105,000000,22.6983,22.9416,22.3255,22.9014,226393.83758154,0
+KMPR.US,D,20120106,000000,22.8936,22.9014,22.5766,22.6317,182603.09510853,0
+KMPR.US,D,20120109,000000,22.711,22.711,22.4688,22.5551,202708.75951214,0
+KMPR.US,D,20120110,000000,22.8543,23.0918,22.8023,23.0848,228117.29672417,0
+KMPR.US,D,20120111,000000,22.9995,23.4587,22.9436,23.443,174649.2954935,0
+KMPR.US,D,20120112,000000,23.5706,23.6422,23.4107,23.5411,129685.45930486,0
+KMPR.US,D,20120113,000000,23.3537,23.6344,23.1457,23.604,231063.79014895,0
+KMPR.US,D,20120117,000000,23.6285,23.6422,23.344,23.3988,175973.23010394,0
+KMPR.US,D,20120118,000000,23.3988,23.7217,23.2007,23.7217,138472.96062223,0
+KMPR.US,D,20120119,000000,23.8492,24.0111,23.7835,23.9041,113115.38317196,0
+KMPR.US,D,20120120,000000,23.8492,24.0768,23.7913,24.0768,115188.42628022,0
+KMPR.US,D,20120123,000000,24.0621,24.229,23.9679,24.1544,105864.82826917,0
+KMPR.US,D,20120124,000000,24.0357,24.1544,23.9111,23.9679,157494.20129564,0
+KMPR.US,D,20120125,000000,23.9111,23.9111,23.495,23.7835,135132.03864144,0
+KMPR.US,D,20120126,000000,23.8964,23.9679,23.3537,23.444,182522.57868496,0
+KMPR.US,D,20120127,000000,23.291,23.4853,23.1594,23.3988,170804.89106656,0
+KMPR.US,D,20120130,000000,23.1683,23.604,23.0701,23.4126,133528.84453656,0
+KMPR.US,D,20120131,000000,23.5411,23.6352,23.291,23.4587,126967.26561275,0
+KMPR.US,D,20120201,000000,23.5411,24.1946,23.5333,24.1858,196589.51132035,0
+KMPR.US,D,20120202,000000,24.1622,24.1622,22.5551,22.8455,238687.37050779,0
+KMPR.US,D,20120203,000000,22.9671,23.1654,22.3952,22.5541,452738.75379178,0
+KMPR.US,D,20120206,000000,22.4393,22.7454,22.3952,22.507,182431.87030903,0
+KMPR.US,D,20120207,000000,22.4118,22.6414,22.2205,22.5628,191389.57723067,0
+KMPR.US,D,20120208,000000,22.5628,22.8474,22.4912,22.609,128819.14335498,0
+KMPR.US,D,20120209,000000,22.0987,22.7866,22.0987,22.6317,132372.05794467,0
+KMPR.US,D,20120210,000000,22.4578,22.6012,22.3471,22.4755,214076.86316488,0
+KMPR.US,D,20120213,000000,22.6237,22.6993,22.1499,22.3705,209639.28711108,0
+KMPR.US,D,20120214,000000,22.2509,22.3088,22.0713,22.2372,106971.67429453,0
+KMPR.US,D,20120215,000000,22.3471,22.4294,22.2372,22.3705,167783.9963896,0
+KMPR.US,D,20120216,000000,22.3471,22.7954,22.3303,22.7454,150547.36657292,0
+KMPR.US,D,20120217,000000,22.7366,22.8474,22.6169,22.7523,125166.34763224,0
+KMPR.US,D,20120221,000000,22.7209,22.8474,22.5766,22.818,148644.52906892,0
+KMPR.US,D,20120222,000000,22.6836,22.7954,22.4521,22.5865,176020.11308477,0
+KMPR.US,D,20120223,000000,22.6738,23.0486,22.6414,23.0231,209069.55697464,0
+KMPR.US,D,20120224,000000,23.0486,23.1594,22.9357,23.0142,129027.05918296,0
+KMPR.US,D,20120227,000000,22.8798,23.1506,22.7051,22.9897,136056.44871971,0
+KMPR.US,D,20120228,000000,23.0554,23.0957,22.8798,22.9897,126229.3682625,0
+KMPR.US,D,20120229,000000,23.0554,23.2399,22.6914,22.7454,223590.03148966,0
+KMPR.US,D,20120301,000000,22.7611,23.0407,22.6591,22.8955,184913.6107066,0
+KMPR.US,D,20120302,000000,22.818,22.92,22.6414,22.6993,146965.91451665,0
+KMPR.US,D,20120305,000000,22.6012,23.0486,22.5943,22.9897,139210.85797246,0
+KMPR.US,D,20120306,000000,22.712,22.8553,22.5943,22.609,163527.83708766,0
+KMPR.US,D,20120307,000000,22.6738,22.9043,22.6317,22.7209,168800.13403904,0
+KMPR.US,D,20120308,000000,23.2055,23.2055,22.6493,22.8553,119784.99679071,0
+KMPR.US,D,20120309,000000,22.8641,23.291,22.8474,23.2547,157499.29727182,0
+KMPR.US,D,20120312,000000,23.2399,23.391,23.1339,23.2762,89255.003522107,0
+KMPR.US,D,20120313,000000,23.391,24.1141,23.3596,24.1053,187235.33745224,0
+KMPR.US,D,20120314,000000,24.119,24.1514,23.8345,23.8728,134493.00322901,0
+KMPR.US,D,20120315,000000,23.8669,24.119,23.7158,24.0317,161317.20262264,0
+KMPR.US,D,20120316,000000,24.0317,24.0975,23.8992,23.9464,211411.66762498,0
+KMPR.US,D,20120319,000000,23.8669,24.119,23.7854,23.9375,212004.83925184,0
+KMPR.US,D,20120320,000000,23.7854,24.1926,23.7766,24.127,120601.37217406,0
+KMPR.US,D,20120321,000000,24.119,24.1583,23.8728,23.9631,150267.08788326,0
+KMPR.US,D,20120322,000000,23.8424,24.0219,23.7462,23.8424,175102.83737315,0
+KMPR.US,D,20120323,000000,23.8276,24.2171,23.7766,24.1671,73167.00673543,0
+KMPR.US,D,20120326,000000,24.2505,24.6292,24.2505,24.6214,212591.89570728,0
+KMPR.US,D,20120327,000000,24.5655,24.6115,24.2554,24.2622,118759.68638416,0
+KMPR.US,D,20120328,000000,24.2171,24.4899,24.1053,24.3427,120656.40871675,0
+KMPR.US,D,20120329,000000,24.1514,24.2083,23.9464,24.0808,79036.552094598,0
+KMPR.US,D,20120330,000000,24.2622,24.3663,24.0072,24.0671,110162.77457576,0
+KMPR.US,D,20120402,000000,23.9837,24.1583,23.914,23.9542,242702.99973424,0
+KMPR.US,D,20120403,000000,23.9218,24.1053,23.6589,24.0886,226241.97749151,0
+KMPR.US,D,20120404,000000,23.8522,24.1426,23.6422,23.9993,165412.32907743,0
+KMPR.US,D,20120405,000000,23.9375,24.0671,23.8345,23.9375,42605.418414536,0
+KMPR.US,D,20120409,000000,23.7599,23.7599,23.2762,23.597,275482.35688679,0
+KMPR.US,D,20120410,000000,23.5274,23.6676,23.1978,23.2212,273850.62531534,0
+KMPR.US,D,20120411,000000,23.4332,23.6509,23.3263,23.6127,178405.02993499,0
+KMPR.US,D,20120412,000000,23.5706,23.7158,23.2301,23.706,195675.29319443,0
+KMPR.US,D,20120413,000000,23.6197,23.6197,23.0957,23.1105,238520.22248923,0
+KMPR.US,D,20120416,000000,23.2998,23.443,23.1262,23.3596,257884.93195688,0
+KMPR.US,D,20120417,000000,23.5077,23.8021,23.3988,23.6352,229515.63258677,0
+KMPR.US,D,20120418,000000,23.4499,23.4499,23.1035,23.291,318670.75497583,0
+KMPR.US,D,20120419,000000,23.3361,23.5411,23.1888,23.4332,258930.62626812,0
+KMPR.US,D,20120420,000000,23.597,23.6853,23.4587,23.5009,225345.08568458,0
+KMPR.US,D,20120423,000000,23.2477,23.3596,23.0231,23.2634,228019.45398159,0
+KMPR.US,D,20120424,000000,23.2301,23.597,23.2055,23.4107,232874.90008178,0
+KMPR.US,D,20120425,000000,23.6676,23.8904,23.5549,23.8345,122052.70618889,0
+KMPR.US,D,20120426,000000,23.7933,24.1426,23.5803,24.0581,206984.28352354,0
+KMPR.US,D,20120427,000000,24.0886,24.1926,23.8424,24.0219,138257.91042761,0
+KMPR.US,D,20120430,000000,23.9708,24.0317,23.7462,23.8345,123279.81725201,0
+KMPR.US,D,20120501,000000,23.8728,24.3899,23.8424,24.0808,97708.208802354,0
+KMPR.US,D,20120502,000000,23.8992,23.8992,23.597,23.6676,155268.27890209,0
+KMPR.US,D,20120503,000000,23.6127,23.7364,23.4184,23.5077,127770.39145803,0
+KMPR.US,D,20120504,000000,23.3517,23.4107,23.1105,23.1888,160655.74491503,0
+KMPR.US,D,20120507,000000,23.1182,23.4587,22.9357,23.291,158734.5618968,0
+KMPR.US,D,20120508,000000,23.0231,24.8206,23.0231,24.7961,352677.2231915,0
+KMPR.US,D,20120509,000000,24.5252,24.6684,24.2357,24.5095,245792.18049195,0
+KMPR.US,D,20120510,000000,24.6587,24.6587,24.2357,24.4369,177301.24149534,0
+KMPR.US,D,20120511,000000,24.2005,24.4722,24.0729,24.2554,126417.919381,0
+KMPR.US,D,20120514,000000,23.9768,24.0484,23.7226,23.8728,310233.85681935,0
+KMPR.US,D,20120515,000000,23.8109,23.86,23.6589,23.6981,153814.90649678,0
+KMPR.US,D,20120516,000000,23.86,23.9081,23.3988,23.4184,121392.26767653,0
+KMPR.US,D,20120517,000000,23.4273,23.4273,22.8955,22.8955,124569.09922445,0
+KMPR.US,D,20120518,000000,23.0142,23.0142,22.5943,22.6317,162879.62891811,0
+KMPR.US,D,20120521,000000,22.6738,23.1182,22.6237,23.0319,124364.24098219,0
+KMPR.US,D,20120522,000000,23.0731,23.4753,23.0142,23.2634,200216.82716222,0
+KMPR.US,D,20120523,000000,23.0407,23.1262,22.6914,23.0653,109061.02452657,0
+KMPR.US,D,20120524,000000,23.1105,23.1801,22.8641,23.1654,93954.512751335,0
+KMPR.US,D,20120525,000000,23.1418,23.3174,23.0888,23.0888,112228.68331739,0
+KMPR.US,D,20120529,000000,23.1731,23.5411,23.1731,23.4587,128042.51658581,0
+KMPR.US,D,20120530,000000,23.2301,23.2634,22.9828,23.0407,100681.20130325,0
+KMPR.US,D,20120531,000000,22.9995,23.4499,22.9043,23.2762,203806.43278037,0
+KMPR.US,D,20120601,000000,22.8249,22.9828,22.5628,22.5708,131609.69990881,0
+KMPR.US,D,20120604,000000,22.6012,22.6591,22.4118,22.4912,100996.13263092,0
+KMPR.US,D,20120605,000000,22.3785,22.712,22.3628,22.6993,169802.00295517,0
+KMPR.US,D,20120606,000000,22.9289,23.4676,22.7954,23.4676,116082.26050146,0
+KMPR.US,D,20120607,000000,23.706,23.9768,23.5706,23.6981,274072.8098766,0
+KMPR.US,D,20120608,000000,23.6589,23.8728,23.4184,23.8276,140184.18942202,0
+KMPR.US,D,20120611,000000,24.0975,24.127,23.5009,23.5274,145695.99725366,0
+KMPR.US,D,20120612,000000,23.6352,23.8728,23.5333,23.8728,145237.35939784,0
+KMPR.US,D,20120613,000000,23.8345,23.9542,23.6422,23.8669,247758.20810053,0
+KMPR.US,D,20120614,000000,23.8276,24.2357,23.8276,24.0975,189602.92798347,0
+KMPR.US,D,20120615,000000,24.119,24.3349,24.0072,24.1671,315529.59526113,0
+KMPR.US,D,20120618,000000,24.0405,24.3722,23.8669,24.326,188687.69066231,0
+KMPR.US,D,20120619,000000,24.4369,24.6931,24.2926,24.6342,169204.7545474,0
+KMPR.US,D,20120620,000000,24.6342,24.6342,24.3663,24.4968,139612.42089511,0
+KMPR.US,D,20120621,000000,24.4448,24.5802,23.8276,23.8669,123667.11144135,0
+KMPR.US,D,20120622,000000,24.0072,24.2505,24.0072,24.127,230459.4073745,0
+KMPR.US,D,20120625,000000,24.0729,24.0729,23.5009,23.5176,176316.69889819,0
+KMPR.US,D,20120626,000000,23.597,23.7364,23.4499,23.5549,127858.04224825,0
+KMPR.US,D,20120627,000000,23.706,23.7364,23.547,23.6981,96939.735595059,0
+KMPR.US,D,20120628,000000,23.494,23.9464,23.4047,23.9375,125604.60158335,0
+KMPR.US,D,20120629,000000,24.3663,24.5655,24.2859,24.4369,165286.96806351,0
+KMPR.US,D,20120702,000000,24.4546,24.6342,24.2083,24.5184,128787.54830269,0
+KMPR.US,D,20120703,000000,24.5095,24.8048,24.4448,24.7961,60037.733716362,0
+KMPR.US,D,20120705,000000,24.642,24.7627,24.4968,24.6998,199680.73046853,0
+KMPR.US,D,20120706,000000,24.4369,24.642,24.4369,24.6115,119298.84066354,0
+KMPR.US,D,20120709,000000,24.5576,24.6774,24.3427,24.4212,114878.59092875,0
+KMPR.US,D,20120710,000000,24.6214,24.6684,24.4212,24.4899,210762.4402602,0
+KMPR.US,D,20120711,000000,24.4899,24.7165,24.4546,24.7078,187049.84391945,0
+KMPR.US,D,20120712,000000,24.5881,24.8137,24.4369,24.6508,317927.76164941,0
+KMPR.US,D,20120713,000000,24.7332,25.3268,24.6292,25.1993,287465.03526633,0
+KMPR.US,D,20120716,000000,25.2071,25.2336,25.0119,25.0345,66691.040211353,0
+KMPR.US,D,20120717,000000,25.1405,25.1866,24.7332,25.1552,166080.92115169,0
+KMPR.US,D,20120718,000000,25.0492,25.4014,24.955,25.2974,116677.47051877,0
+KMPR.US,D,20120719,000000,25.3612,25.3612,25.0727,25.1777,295554.38784763,0
+KMPR.US,D,20120720,000000,24.9942,25.1149,24.7627,25.0345,183670.19251973,0
+KMPR.US,D,20120723,000000,24.6342,24.9294,24.4448,24.8981,152010.93093059,0
+KMPR.US,D,20120724,000000,24.9118,25.0423,24.7704,25.0178,238752.59900284,0
+KMPR.US,D,20120725,000000,25.1238,25.2631,25.058,25.2395,214598.69112526,0
+KMPR.US,D,20120726,000000,25.4691,25.7183,25.424,25.5201,228262.02244755,0
+KMPR.US,D,20120727,000000,25.7183,26.0755,25.5348,25.9812,126596.27854715,0
+KMPR.US,D,20120730,000000,25.9725,26.1225,25.8695,26.0421,137167.37152601,0
+KMPR.US,D,20120731,000000,25.9655,26.1795,25.9479,26.0029,158842.59659173,0
+KMPR.US,D,20120801,000000,26.0578,26.2256,25.7252,25.7487,75771.050561211,0
+KMPR.US,D,20120802,000000,25.5516,25.7409,25.4691,25.68,112966.58066762,0
+KMPR.US,D,20120803,000000,26.0421,26.2197,25.8695,25.9479,125612.75514524,0
+KMPR.US,D,20120806,000000,25.9077,26.2256,25.9077,26.1736,157263.86317249,0
+KMPR.US,D,20120807,000000,26.1147,26.1225,24.4968,25.4397,296735.63512516,0
+KMPR.US,D,20120808,000000,25.2719,25.4014,25.0727,25.0973,80167.858805602,0
+KMPR.US,D,20120809,000000,24.8902,25.1149,24.642,24.7078,130659.80994965,0
+KMPR.US,D,20120810,000000,24.5576,24.6587,24.326,24.5802,117089.22539376,0
+KMPR.US,D,20120813,000000,24.4968,24.5655,24.2005,24.3986,90668.627313245,0
+KMPR.US,D,20120814,000000,24.5095,24.6342,24.3103,24.3585,66046.908822745,0
+KMPR.US,D,20120815,000000,24.3722,24.5252,24.2859,24.4811,69653.840759904,0
+KMPR.US,D,20120816,000000,24.4448,24.5252,24.326,24.4369,62343.153338248,0
+KMPR.US,D,20120817,000000,24.4811,24.4811,24.2357,24.4448,52631.241942604,0
+KMPR.US,D,20120820,000000,24.3585,24.4899,24.2711,24.4133,84171.257689231,0
+KMPR.US,D,20120821,000000,24.4546,24.6684,24.4133,24.4899,162741.01836614,0
+KMPR.US,D,20120822,000000,24.3722,24.5802,24.0808,24.3585,99841.3844295,0
+KMPR.US,D,20120823,000000,24.2859,24.3899,24.0808,24.2005,112823.89333471,0
+KMPR.US,D,20120824,000000,24.1838,24.4722,24.127,24.4212,125249.92164154,0
+KMPR.US,D,20120827,000000,24.5724,24.6684,24.3427,24.4899,101770.72100961,0
+KMPR.US,D,20120828,000000,24.3585,24.5802,24.2505,24.4046,106899.31143285,0
+KMPR.US,D,20120829,000000,24.3986,24.5488,24.2083,24.4625,95656.568794018,0
+KMPR.US,D,20120830,000000,24.326,24.5968,24.2005,24.4968,93587.602466685,0
+KMPR.US,D,20120831,000000,24.5968,24.6774,24.2711,24.3173,190244.00178637,0
+KMPR.US,D,20120904,000000,24.226,25.0649,24.226,24.9766,169975.26614515,0
+KMPR.US,D,20120905,000000,24.6684,25.424,24.5095,25.2797,423179.03438703,0
+KMPR.US,D,20120906,000000,25.3131,25.4525,25.216,25.3789,270158.08097843,0
+KMPR.US,D,20120907,000000,25.424,25.5113,25.2238,25.2974,184064.62107573,0
+KMPR.US,D,20120910,000000,25.3268,25.3857,25.0973,25.1699,139178.24372494,0
+KMPR.US,D,20120911,000000,25.1405,25.4084,25.0178,25.2238,124852.43549983,0
+KMPR.US,D,20120912,000000,25.3268,25.4318,25.0345,25.2797,170377.84826303,0
+KMPR.US,D,20120913,000000,25.3268,25.4525,25.1316,25.4525,103062.04137255,0
+KMPR.US,D,20120914,000000,25.4867,25.528,25.2631,25.3857,133674.58945519,0
+KMPR.US,D,20120917,000000,25.3533,25.4397,25.1924,25.2395,143948.0774254,0
+KMPR.US,D,20120918,000000,25.0345,25.2395,24.8981,24.9942,197149.04950445,0
+KMPR.US,D,20120919,000000,25.0345,25.1238,24.844,25.0649,125461.91425043,0
+KMPR.US,D,20120920,000000,24.8981,25.0492,24.8048,25.0119,135294.09068383,0
+KMPR.US,D,20120921,000000,25.1993,25.1993,24.8627,25.0119,1280404.7819534,0
+KMPR.US,D,20120924,000000,24.9059,25.1316,24.9059,24.9766,224254.54678298,0
+KMPR.US,D,20120925,000000,25.0649,25.1619,24.5968,24.5968,218647.95379448,0
+KMPR.US,D,20120926,000000,24.5802,24.7078,23.9081,24.1347,368511.44036463,0
+KMPR.US,D,20120927,000000,24.2005,24.3103,24.0729,24.2554,211014.18148328,0
+KMPR.US,D,20120928,000000,24.1347,24.4968,24.0581,24.4046,188966.95015674,0
+KMPR.US,D,20121001,000000,24.5036,24.5036,23.9708,24.3986,346785.25553715,0
+KMPR.US,D,20121002,000000,24.4811,24.5802,24.4046,24.5576,141797.57547925,0
+KMPR.US,D,20121003,000000,24.5968,24.6998,24.3986,24.5252,92919.010392434,0
+KMPR.US,D,20121004,000000,24.5655,24.7961,24.5409,24.7961,125821.69016844,0
+KMPR.US,D,20121005,000000,24.8834,25.1405,24.8774,24.955,78155.967411437,0
+KMPR.US,D,20121008,000000,24.8284,25.0178,24.7332,24.8834,116713.142352,0
+KMPR.US,D,20121009,000000,24.8902,24.955,24.5802,24.7254,102458.67779333,0
+KMPR.US,D,20121010,000000,24.6998,24.8048,24.6115,24.7254,144458.6942382,0
+KMPR.US,D,20121011,000000,24.8677,24.9766,24.642,24.8627,154649.62739436,0
+KMPR.US,D,20121012,000000,24.8677,24.8774,24.5184,24.6342,141724.19342232,0
+KMPR.US,D,20121015,000000,24.6684,24.8981,24.6115,24.7704,100393.78824695,0
+KMPR.US,D,20121016,000000,24.7704,24.8774,24.7078,24.854,111934.13589444,0
+KMPR.US,D,20121017,000000,24.8677,25.0973,24.8363,25.0119,149945.02218896,0
+KMPR.US,D,20121018,000000,25.0345,25.3533,25.0345,25.2542,208024.88185861,0
+KMPR.US,D,20121019,000000,25.1619,25.1619,24.6057,24.747,85013.112953456,0
+KMPR.US,D,20121022,000000,24.6342,24.7557,24.5252,24.6508,57156.468786623,0
+KMPR.US,D,20121023,000000,24.6342,24.7078,24.1671,24.3986,137739.14005292,0
+KMPR.US,D,20121024,000000,24.5331,24.6214,24.2769,24.5252,96094.822745128,0
+KMPR.US,D,20121025,000000,24.6342,24.7332,24.3899,24.5802,90455.6155091,0
+KMPR.US,D,20121026,000000,24.5968,24.5968,24.3173,24.4369,113898.12511255,0
+KMPR.US,D,20121031,000000,24.4811,24.6684,24.4625,24.6342,100350.98204707,0
+KMPR.US,D,20121101,000000,24.6214,25.4151,24.6057,25.003,265726.62009604,0
+KMPR.US,D,20121102,000000,25.0423,25.0973,24.1347,24.1926,136179.77134316,0
+KMPR.US,D,20121105,000000,24.1347,24.4281,23.9218,24.3427,98628.542099684,0
+KMPR.US,D,20121106,000000,24.4722,24.854,24.3986,24.7165,88212.366796559,0
+KMPR.US,D,20121107,000000,24.4133,24.4133,23.6127,23.6352,179054.25729977,0
+KMPR.US,D,20121108,000000,23.6509,23.9542,23.1594,23.4047,303137.20039707,0
+KMPR.US,D,20121109,000000,23.4047,24.1514,23.4047,23.86,164256.56168079,0
+KMPR.US,D,20121112,000000,23.8728,23.9993,23.4499,23.547,77357.937542323,0
+KMPR.US,D,20121113,000000,23.344,23.5803,23.1654,23.2762,116273.86920565,0
+KMPR.US,D,20121114,000000,23.344,23.344,22.6993,22.7209,102640.09454519,0
+KMPR.US,D,20121115,000000,22.8033,22.9691,22.6012,22.6649,111176.87383473,0
+KMPR.US,D,20121116,000000,22.8249,23.2595,22.608,23.2095,210490.31513243,0
+KMPR.US,D,20121119,000000,23.4254,23.5156,23.235,23.341,97231.225432309,0
+KMPR.US,D,20121120,000000,23.235,23.4401,23.2173,23.4401,79959.942977635,0
+KMPR.US,D,20121121,000000,23.4656,23.5254,23.0359,23.341,98132.194020172,0
+KMPR.US,D,20121123,000000,23.4018,23.5254,23.3321,23.5,46212.350351695,0
+KMPR.US,D,20121126,000000,23.4254,23.5883,23.2517,23.5156,85966.060498312,0
+KMPR.US,D,20121127,000000,23.5156,23.6187,23.4165,23.4734,88238.865872673,0
+KMPR.US,D,20121128,000000,23.4254,23.6187,23.235,23.5883,76926.817957859,0
+KMPR.US,D,20121129,000000,23.6676,23.9159,23.604,23.7697,88430.474576879,0
+KMPR.US,D,20121130,000000,23.8924,23.8924,23.3793,23.7285,325385.21318493,0
+KMPR.US,D,20121203,000000,23.8845,23.9002,23.4322,23.7462,104928.18784808,0
+KMPR.US,D,20121204,000000,23.7776,24.0524,23.4567,23.6344,122080.22446025,0
+KMPR.US,D,20121205,000000,23.6776,24.0347,23.5156,23.8532,129131.01709693,0
+KMPR.US,D,20121206,000000,23.8031,23.8845,23.6344,23.7462,57884.174184513,0
+KMPR.US,D,20121207,000000,23.8532,23.9326,23.5793,23.6853,74021.092342476,0
+KMPR.US,D,20121210,000000,23.6991,24.0258,23.604,23.9159,87721.114693222,0
+KMPR.US,D,20121211,000000,24.0424,24.0916,23.8678,24.0857,136433.55095671,0
+KMPR.US,D,20121212,000000,24.0768,24.223,23.8442,23.8924,55685.770062317,0
+KMPR.US,D,20121213,000000,23.9405,24.1711,23.4018,23.5539,130427.43343604,0
+KMPR.US,D,20121214,000000,23.604,23.6285,23.3793,23.4401,58150.184140884,0
+KMPR.US,D,20121217,000000,23.4018,23.6589,23.2733,23.389,192421.00280863,0
+KMPR.US,D,20121218,000000,23.4656,23.9081,23.4322,23.9002,89878.751006012,0
+KMPR.US,D,20121219,000000,23.8365,23.8845,23.6344,23.6676,41753.37119796,0
+KMPR.US,D,20121220,000000,23.6923,23.7609,23.341,23.5793,208340.83238151,0
+KMPR.US,D,20121221,000000,23.1938,23.9326,23.1065,23.9002,410379.98062416,0
+KMPR.US,D,20121224,000000,23.8442,23.9738,23.2968,23.9159,88046.237973231,0
+KMPR.US,D,20121226,000000,23.9405,23.9405,23.3478,23.4567,131979.66777915,0
+KMPR.US,D,20121227,000000,23.4401,23.5706,23.0908,23.5323,154724.02864653,0
+KMPR.US,D,20121228,000000,23.4656,23.546,23.1938,23.3577,122295.27465486,0
+KMPR.US,D,20121231,000000,23.4087,23.6422,23.3478,23.6422,161917.50861614,0
+KMPR.US,D,20130102,000000,24.0424,24.4615,23.9405,24.4428,127422.84588285,0
+KMPR.US,D,20130103,000000,24.4526,24.7078,24.4114,24.5478,142415.20779175,0
+KMPR.US,D,20130104,000000,24.5399,24.7981,24.5399,24.7567,118055.42247668,0
+KMPR.US,D,20130107,000000,24.5399,24.642,24.4968,24.6292,123519.32813226,0
+KMPR.US,D,20130108,000000,24.5968,24.847,24.5085,24.7981,100658.77900809,0
+KMPR.US,D,20130109,000000,24.9972,25.1738,24.6508,25.1669,110067.98941889,0
+KMPR.US,D,20130110,000000,25.4064,25.4603,24.9972,25.4064,134950.62188958,0
+KMPR.US,D,20130111,000000,25.3769,25.4004,25.1512,25.4004,108849.03191765,0
+KMPR.US,D,20130114,000000,25.4151,25.4387,25.1512,25.2218,90878.581531683,0
+KMPR.US,D,20130115,000000,25.1453,25.2847,25.0923,25.1738,62356.402876305,0
+KMPR.US,D,20130116,000000,25.0688,25.3602,25.0296,25.1963,60563.638457694,0
+KMPR.US,D,20130117,000000,25.1738,25.3602,25.1738,25.2699,58468.173054248,0
+KMPR.US,D,20130118,000000,25.3033,25.4064,25.0531,25.3101,134080.22915878,0
+KMPR.US,D,20130122,000000,25.369,25.7899,25.3415,25.7899,146377.83886598,0
+KMPR.US,D,20130123,000000,25.7105,25.7989,25.6409,25.7026,74488.902955406,0
+KMPR.US,D,20130124,000000,25.7989,25.8635,25.5417,25.8311,215336.58847551,0
+KMPR.US,D,20130125,000000,25.9019,25.9764,25.5417,25.7429,134626.51780481,0
+KMPR.US,D,20130128,000000,25.7429,25.8478,25.6133,25.7899,130639.42604494,0
+KMPR.US,D,20130129,000000,25.8478,26.2806,25.8223,26.2707,168250.78780729,0
+KMPR.US,D,20130130,000000,26.1913,26.2707,25.9508,26.255,128701.93590294,0
+KMPR.US,D,20130131,000000,26.3777,26.7348,26.2972,26.6916,163030.46981291,0
+KMPR.US,D,20130201,000000,26.934,27.0429,26.7015,26.9497,200694.82972749,0
+KMPR.US,D,20130204,000000,26.7437,26.9055,26.5288,26.8104,138404.67454147,0
+KMPR.US,D,20130205,000000,26.9595,27.0498,26.7181,27.0331,146885.39809306,0
+KMPR.US,D,20130206,000000,26.9428,27.0655,26.8575,27.0498,131119.4670007,0
+KMPR.US,D,20130207,000000,27.0017,27.1539,26.7701,27.0988,114394.47319206,0
+KMPR.US,D,20130208,000000,25.3318,26.7614,25.3318,26.0391,315040.38154826,0
+KMPR.US,D,20130211,000000,26.0862,26.1697,25.5673,25.6712,246997.88845513,0
+KMPR.US,D,20130212,000000,25.632,25.7026,25.3514,25.5348,184873.86209242,0
+KMPR.US,D,20130213,000000,25.583,25.8145,25.5417,25.8145,295163.01687734,0
+KMPR.US,D,20130214,000000,25.8478,26.1059,25.5878,25.7183,116366.61597206,0
+KMPR.US,D,20130215,000000,25.6703,25.7899,25.6026,25.6703,213295.14041952,0
+KMPR.US,D,20130219,000000,25.7105,25.7742,25.581,25.6614,282598.37801854,0
+KMPR.US,D,20130220,000000,25.6703,25.7016,25.3749,25.4278,129518.31128629,0
+KMPR.US,D,20130221,000000,25.4368,25.5084,25.3376,25.4278,148045.24227066,0
+KMPR.US,D,20130222,000000,25.526,25.7016,25.4368,25.581,135215.61265072,0
+KMPR.US,D,20130225,000000,25.6389,25.6389,25.0875,25.1051,135213.57426025,0
+KMPR.US,D,20130226,000000,25.1473,25.321,25.0717,25.2081,147678.331986,0
+KMPR.US,D,20130227,000000,25.1552,25.8223,25.1552,25.6026,128680.532803,0
+KMPR.US,D,20130228,000000,25.5319,25.9361,25.5319,25.5496,127493.17035407,0
+KMPR.US,D,20130301,000000,25.2552,25.4368,24.3692,24.5155,372690.1408287,0
+KMPR.US,D,20130304,000000,24.4085,24.6204,24.2574,24.3938,195451.0702427,0
+KMPR.US,D,20130305,000000,24.5468,24.901,24.4585,24.848,112768.85679201,0
+KMPR.US,D,20130306,000000,24.8873,24.9687,24.7627,24.8078,89063.394817901,0
+KMPR.US,D,20130307,000000,24.7814,24.8166,24.5635,24.7332,138261.98720856,0
+KMPR.US,D,20130308,000000,24.641,25.0875,24.6115,25.0796,198138.68807776,0
+KMPR.US,D,20130311,000000,24.9687,25.1924,24.95,25.1924,78416.881391633,0
+KMPR.US,D,20130312,000000,25.1306,25.2395,25.0462,25.217,74791.603940242,0
+KMPR.US,D,20130313,000000,25.2345,25.3974,25.2345,25.3141,93873.996327759,0
+KMPR.US,D,20130314,000000,25.4034,25.6614,25.0875,25.6614,72519.817761116,0
+KMPR.US,D,20130315,000000,25.6546,25.6939,25.4642,25.6389,270030.68157404,0
+KMPR.US,D,20130318,000000,25.4368,25.735,25.4112,25.474,140767.16909653,0
+KMPR.US,D,20130319,000000,25.4995,25.6477,25.321,25.5731,76292.878521603,0
+KMPR.US,D,20130320,000000,25.6614,25.6614,25.3974,25.581,77826.767350487,0
+KMPR.US,D,20130321,000000,25.3652,25.5584,25.3652,25.4995,82216.441228233,0
+KMPR.US,D,20130322,000000,25.3897,25.735,25.3897,25.7183,76234.7843932,0
+KMPR.US,D,20130325,000000,25.8223,25.8311,25.5584,25.7841,90307.832200006,0
+KMPR.US,D,20130326,000000,25.8223,25.8882,25.6703,25.8066,88603.737766852,0
+KMPR.US,D,20130327,000000,25.581,25.9204,25.526,25.8882,61122.157446551,0
+KMPR.US,D,20130328,000000,25.9361,26.357,25.7989,26.3326,122050.66779843,0
+KMPR.US,D,20130401,000000,26.2207,26.3247,25.84,26.0401,89798.234582436,0
+KMPR.US,D,20130402,000000,26.1864,26.2118,25.581,25.5957,182708.07221775,0
+KMPR.US,D,20130403,000000,25.5731,25.5731,25.265,25.265,238758.71417425,0
+KMPR.US,D,20130404,000000,25.3465,25.4642,25.1777,25.2994,89328.385579037,0
+KMPR.US,D,20130405,000000,25.1149,25.1552,24.7263,25.0963,79041.648070774,0
+KMPR.US,D,20130408,000000,25.1552,25.2345,24.9815,25.0796,219434.772516,0
+KMPR.US,D,20130409,000000,25.0717,25.2994,25.0717,25.1993,160996.15612357,0
+KMPR.US,D,20130410,000000,25.1866,25.6859,25.1866,25.5584,151752.05534085,0
+KMPR.US,D,20130411,000000,25.5731,25.6703,25.5171,25.6202,81825.07025794,0
+KMPR.US,D,20130412,000000,25.5171,25.63,25.4583,25.5084,118758.66718892,0
+KMPR.US,D,20130415,000000,25.3652,25.4368,24.6941,24.7078,191790.12095808,0
+KMPR.US,D,20130416,000000,24.856,25.056,24.8078,25.0403,137047.10648827,0
+KMPR.US,D,20130417,000000,24.8873,25.056,24.7724,24.8383,177427.6217045,0
+KMPR.US,D,20130418,000000,24.9147,24.9815,24.6342,24.6871,117638.57162551,0
+KMPR.US,D,20130419,000000,24.7577,24.8873,24.6675,24.8383,70222.551701111,0
+KMPR.US,D,20130422,000000,24.856,24.856,24.5714,24.7814,83189.772677792,0
+KMPR.US,D,20130423,000000,24.8637,25.2484,24.848,25.2081,133461.57765104,0
+KMPR.US,D,20130424,000000,25.2395,25.4368,25.2248,25.2395,194492.00752643,0
+KMPR.US,D,20130425,000000,25.3141,25.3974,25.1306,25.1699,167318.22416714,0
+KMPR.US,D,20130426,000000,25.1699,25.217,25.056,25.1619,232271.53650258,0
+KMPR.US,D,20130429,000000,25.1993,25.5171,25.1228,25.3562,100852.42610275,0
+KMPR.US,D,20130430,000000,25.3897,25.7841,25.2994,25.7262,162837.84191348,0
+KMPR.US,D,20130501,000000,25.6859,25.8066,25.3974,25.4368,152467.53039593,0
+KMPR.US,D,20130502,000000,25.5731,25.63,25.3298,25.526,74993.4045968,0
+KMPR.US,D,20130503,000000,25.7989,26.2315,25.4201,26.098,158765.13775386,0
+KMPR.US,D,20130506,000000,26.205,27.0439,26.1951,26.8182,289807.14591668,0
+KMPR.US,D,20130507,000000,26.9124,27.0341,26.8251,26.9213,131644.35254679,0
+KMPR.US,D,20130508,000000,26.9124,27.2421,26.8477,27.2332,191907.32841012,0
+KMPR.US,D,20130509,000000,27.3108,27.3902,26.9271,27.0085,129264.53167274,0
+KMPR.US,D,20130510,000000,27.09,27.2097,26.9653,27.0733,54996.794083363,0
+KMPR.US,D,20130513,000000,27.0733,27.2332,26.9184,27.0085,87378.665094215,0
+KMPR.US,D,20130514,000000,26.9576,27.4138,26.9576,27.3971,105753.73598854,0
+KMPR.US,D,20130515,000000,27.4049,27.8317,27.2264,27.6424,210169.26863336,0
+KMPR.US,D,20130516,000000,27.6189,27.6189,27.2499,27.3971,135676.28889701,0
+KMPR.US,D,20130517,000000,27.3294,27.611,27.3294,27.5776,135199.30552697,0
+KMPR.US,D,20130520,000000,27.3598,27.6826,27.2578,27.6424,129642.65310498,0
+KMPR.US,D,20130521,000000,27.5865,27.6748,27.4304,27.5776,117017.8817273,0
+KMPR.US,D,20130522,000000,27.6257,27.8926,27.2921,27.3765,133804.02725005,0
+KMPR.US,D,20130523,000000,27.1793,27.611,27.1646,27.5207,206355.44006345,0
+KMPR.US,D,20130524,000000,27.3519,27.5207,27.0998,27.3765,119378.33789189,0
+KMPR.US,D,20130528,000000,27.7424,27.8632,27.4589,27.6512,91080.382188241,0
+KMPR.US,D,20130529,000000,27.3765,27.7013,27.3294,27.6022,103832.5529703,0
+KMPR.US,D,20130530,000000,27.6022,28.1546,27.6022,28.0868,225232.97420872,0
+KMPR.US,D,20130531,000000,28.0721,28.1427,27.7572,27.767,246442.42705197,0
+KMPR.US,D,20130603,000000,27.7993,27.8632,27.3676,27.7797,146823.22718373,0
+KMPR.US,D,20130604,000000,27.6581,27.976,27.5471,27.718,129142.22824452,0
+KMPR.US,D,20130605,000000,27.6679,27.6679,27.2921,27.3519,127583.87873001,0
+KMPR.US,D,20130606,000000,27.1646,27.718,27.1646,27.7091,136409.09027107,0
+KMPR.US,D,20130607,000000,27.8475,28.1761,27.6924,28.0958,163432.03273555,0
+KMPR.US,D,20130610,000000,28.0958,28.2948,27.9936,28.0868,92636.6933123,0
+KMPR.US,D,20130611,000000,27.7543,28.0868,27.4648,27.8229,155681.05297232,0
+KMPR.US,D,20130612,000000,27.9603,27.9603,27.197,27.2264,157693.96356172,0
+KMPR.US,D,20130613,000000,27.3206,27.8053,27.1165,27.6826,258212.09362735,0
+KMPR.US,D,20130614,000000,27.5933,27.6924,27.2578,27.2755,201212.58090695,0
+KMPR.US,D,20130617,000000,27.4589,27.5865,27.1646,27.2332,251571.01747519,0
+KMPR.US,D,20130618,000000,27.3108,27.3676,27.1165,27.2843,225987.17868272,0
+KMPR.US,D,20130619,000000,27.2097,27.2921,26.7475,26.7554,198343.54632003,0
+KMPR.US,D,20130620,000000,26.5592,26.6955,26.1225,26.1304,227218.36652676,0
+KMPR.US,D,20130621,000000,26.1471,26.3973,25.8615,26.3178,527003.43379547,0
+KMPR.US,D,20130624,000000,26.0176,26.6033,25.6909,26.4149,191570.99398253,0
+KMPR.US,D,20130625,000000,26.6219,27.0498,26.4797,26.8957,162354.74337202,0
+KMPR.US,D,20130626,000000,27.0733,27.2332,26.8153,27.0085,133457.5008701,0
+KMPR.US,D,20130627,000000,27.2755,27.718,27.1724,27.5601,116684.60488541,0
+KMPR.US,D,20130628,000000,27.6307,28.0858,27.6307,28.0309,445441.31590819,0
+KMPR.US,D,20130701,000000,28.0319,28.4901,27.8632,28.4293,203907.33310865,0
+KMPR.US,D,20130702,000000,28.5215,28.7559,28.343,28.5049,161714.68876434,0
+KMPR.US,D,20130703,000000,28.4156,28.6629,28.4156,28.496,113841.05017937,0
+KMPR.US,D,20130705,000000,28.7462,28.7559,28.2115,28.6824,157755.11527583,0
+KMPR.US,D,20130708,000000,28.7198,28.8757,28.5137,28.6187,143232.60237033,0
+KMPR.US,D,20130709,000000,28.8258,28.9022,28.6529,28.8679,86295.260559261,0
+KMPR.US,D,20130710,000000,28.8679,28.9022,28.4646,28.7198,119995.97020438,0
+KMPR.US,D,20130711,000000,28.9532,29.0749,28.7384,29.0494,116999.53621308,0
+KMPR.US,D,20130712,000000,28.9022,29.2544,28.8021,29.2544,89944.998696296,0
+KMPR.US,D,20130715,000000,29.2544,29.3006,29.0091,29.2622,96701.243910036,0
+KMPR.US,D,20130716,000000,29.3006,29.3006,28.9111,29.019,113963.3536076,0
+KMPR.US,D,20130717,000000,29.124,29.23,28.8385,29.019,73798.907781216,0
+KMPR.US,D,20130718,000000,28.9758,29.2387,28.8679,29.1456,117731.3183919,0
+KMPR.US,D,20130719,000000,29.124,29.124,28.8258,29.0425,82305.11121369,0
+KMPR.US,D,20130722,000000,29.0828,29.3251,28.969,29.3251,74789.565549772,0
+KMPR.US,D,20130723,000000,29.3682,29.3682,28.9444,29.0906,77206.077452287,0
+KMPR.US,D,20130724,000000,29.2043,29.2043,28.5951,28.7559,90294.582661949,0
+KMPR.US,D,20130725,000000,28.6696,28.861,28.5284,28.8385,142861.61530474,0
+KMPR.US,D,20130726,000000,28.6981,28.7559,28.4646,28.6981,71926.646134265,0
+KMPR.US,D,20130729,000000,28.5951,28.6529,27.976,28.1162,172306.16564793,0
+KMPR.US,D,20130730,000000,28.2282,28.2282,27.9358,28.1222,155800.29881484,0
+KMPR.US,D,20130731,000000,28.2282,28.6187,28.0398,28.4234,194070.06069908,0
+KMPR.US,D,20130801,000000,28.6187,29.5772,28.5853,29.1073,346852.52242268,0
+KMPR.US,D,20130802,000000,29.7333,29.7333,27.6512,28.8385,273426.64009752,0
+KMPR.US,D,20130805,000000,28.7295,28.8258,28.0319,28.6529,221080.77282076,0
+KMPR.US,D,20130806,000000,28.6452,28.6981,28.2791,28.4724,149482.3075522,0
+KMPR.US,D,20130807,000000,28.3517,28.7746,28.236,28.6824,216326.22704883,0
+KMPR.US,D,20130808,000000,28.7845,29.0111,28.5451,28.7462,144787.89429916,0
+KMPR.US,D,20130809,000000,28.5941,28.8698,28.4361,28.7138,119680.01968149,0
+KMPR.US,D,20130812,000000,28.4813,28.7393,28.4136,28.706,64438.618741695,0
+KMPR.US,D,20130813,000000,28.8561,29.3046,28.5686,29.0611,227573.04646859,0
+KMPR.US,D,20130814,000000,29.1661,29.2505,28.9208,29.0377,107017.53808012,0
+KMPR.US,D,20130815,000000,28.8698,28.9297,28.5755,28.5843,135933.12609626,0
+KMPR.US,D,20130816,000000,28.5941,28.862,28.4636,28.5941,119228.51619232,0
+KMPR.US,D,20130819,000000,28.5686,28.5941,28.3891,28.4136,99712.965829873,0
+KMPR.US,D,20130820,000000,28.3498,28.7305,28.2497,28.6529,112824.91252995,0
+KMPR.US,D,20130821,000000,28.5843,28.6776,28.1988,28.4283,111206.43049654,0
+KMPR.US,D,20130822,000000,28.4283,28.7659,28.4283,28.6776,78626.835610072,0
+KMPR.US,D,20130823,000000,28.6776,28.7756,28.5274,28.6529,99252.28958359,0
+KMPR.US,D,20130826,000000,28.6981,28.7845,28.495,28.6187,102774.62831623,0
+KMPR.US,D,20130827,000000,28.3714,28.3891,28.0721,28.1575,127720.4508915,0
+KMPR.US,D,20130828,000000,28.1516,28.4136,27.921,28.2497,93466.318233703,0
+KMPR.US,D,20130829,000000,28.2497,28.6353,28.1115,28.5451,163077.35279373,0
+KMPR.US,D,20130830,000000,28.708,28.8286,27.9182,27.977,187546.19199896,0
+KMPR.US,D,20130903,000000,28.0623,28.1908,27.2156,27.4403,531779.38266732,0
+KMPR.US,D,20130904,000000,27.4216,28.0623,27.2077,27.7572,229449.38489648,0
+KMPR.US,D,20130905,000000,27.7033,28.0113,27.7033,27.873,142319.40343964,0
+KMPR.US,D,20130906,000000,27.921,28.1349,27.5865,27.8073,149792.1429037,0
+KMPR.US,D,20130909,000000,27.8484,28.0721,27.817,28.0526,83750.330057118,0
+KMPR.US,D,20130910,000000,28.2173,28.3813,28.1516,28.341,107044.03715624,0
+KMPR.US,D,20130911,000000,28.3587,28.5362,28.2321,28.4057,92521.524250729,0
+KMPR.US,D,20130912,000000,28.4636,28.4636,28.2409,28.2674,81661.999020317,0
+KMPR.US,D,20130913,000000,28.2409,28.3587,28.0908,28.2919,82338.74465645,0
+KMPR.US,D,20130916,000000,28.5362,28.5362,28.2919,28.4057,112966.58066762,0
+KMPR.US,D,20130917,000000,28.4057,28.445,28.2771,28.3969,119954.18319974,0
+KMPR.US,D,20130918,000000,28.4361,28.6629,28.2851,28.4813,165063.76430702,0
+KMPR.US,D,20130919,000000,28.5755,28.5755,28.1349,28.1722,134939.410742,0
+KMPR.US,D,20130920,000000,28.2085,28.5274,28.2085,28.4057,382013.73883974,0
+KMPR.US,D,20130923,000000,28.2497,28.4714,28.2497,28.3057,133116.07046633,0
+KMPR.US,D,20130924,000000,28.2978,28.2978,27.9043,28.0437,180834.79137557,0
+KMPR.US,D,20130925,000000,28.0526,28.1644,27.9043,27.9563,149857.37139873,0
+KMPR.US,D,20130926,000000,28.0349,28.1115,27.6512,27.7033,273355.29643105,0
+KMPR.US,D,20130927,000000,27.5943,27.6198,27.4579,27.506,315555.075142,0
+KMPR.US,D,20130930,000000,27.5237,27.9182,27.4511,27.6885,430650.75465584,0
+KMPR.US,D,20131001,000000,27.5943,27.8799,27.4883,27.6591,512855.98473649,0
+KMPR.US,D,20131002,000000,27.6022,27.9043,27.4216,27.8347,258581.04230248,0
+KMPR.US,D,20131003,000000,27.8484,28.0279,27.5776,27.921,278083.34312687,0
+KMPR.US,D,20131004,000000,27.8661,28.3587,27.8661,28.2771,148263.35005098,0
+KMPR.US,D,20131007,000000,28.1427,28.2919,27.9466,28.2497,206199.50319248,0
+KMPR.US,D,20131008,000000,28.2674,28.5362,28.1644,28.2497,234181.50837325,0
+KMPR.US,D,20131009,000000,28.3321,28.3714,28.0526,28.1035,209013.5012367,0
+KMPR.US,D,20131010,000000,28.3645,29.07,28.2919,29.0514,152911.89951844,0
+KMPR.US,D,20131011,000000,29.0514,29.6754,28.9208,29.6754,197471.11519875,0
+KMPR.US,D,20131014,000000,29.6587,29.9472,29.5242,29.9383,125886.9186635,0
+KMPR.US,D,20131015,000000,29.9286,29.9609,29.5665,29.591,153789.42661591,0
+KMPR.US,D,20131016,000000,29.7961,30.2562,29.7961,30.2062,164280.0031712,0
+KMPR.US,D,20131017,000000,30.1002,30.6251,30.1002,30.478,138840.89010212,0
+KMPR.US,D,20131018,000000,30.4947,30.682,30.3956,30.6251,126527.99246639,0
+KMPR.US,D,20131021,000000,30.5987,30.8056,30.5074,30.7478,95438.461013698,0
+KMPR.US,D,20131022,000000,30.7889,31.0019,30.7478,30.9528,124782.1110286,0
+KMPR.US,D,20131023,000000,30.8213,30.8528,30.4289,30.5329,119885.89711899,0
+KMPR.US,D,20131024,000000,30.5241,30.6585,30.4201,30.5005,85945.676593609,0
+KMPR.US,D,20131025,000000,30.5005,30.6409,30.4054,30.577,72889.785631471,0
+KMPR.US,D,20131028,000000,30.4947,30.6074,30.3368,30.5074,99177.888331425,0
+KMPR.US,D,20131029,000000,30.4867,30.682,30.3455,30.633,87883.166735609,0
+KMPR.US,D,20131030,000000,30.6153,30.6967,30.1797,30.5241,197237.7194899,0
+KMPR.US,D,20131031,000000,30.6566,31.0097,30.4416,30.5074,219278.83564502,0
+KMPR.US,D,20131101,000000,31.0588,31.5768,30.9116,31.4591,413490.5644818,0
+KMPR.US,D,20131104,000000,31.6711,31.9301,31.4101,31.7858,227901.22733431,0
+KMPR.US,D,20131105,000000,31.6249,31.8104,31.1069,31.1638,174037.77835242,0
+KMPR.US,D,20131106,000000,31.1157,31.1971,30.3622,30.9598,256548.76700361,0
+KMPR.US,D,20131107,000000,30.9685,31.1658,30.4328,30.583,211000.93194523,0
+KMPR.US,D,20131108,000000,30.5545,30.994,30.3573,30.9283,167308.03221479,0
+KMPR.US,D,20131111,000000,30.9765,31.0912,30.788,31.0019,163366.80424051,0
+KMPR.US,D,20131112,000000,30.9765,31.0274,30.6566,30.844,88975.744027678,0
+KMPR.US,D,20131113,000000,30.7537,31.309,30.7537,31.3002,113445.60242814,0
+KMPR.US,D,20131114,000000,31.3964,31.5013,31.3326,31.4296,106679.16526205,0
+KMPR.US,D,20131115,000000,31.5189,31.5189,31.2374,31.3747,64271.470723132,0
+KMPR.US,D,20131118,000000,31.4925,31.5867,31.206,31.3227,102301.72172712,0
+KMPR.US,D,20131119,000000,31.3964,31.4296,31.0765,31.4052,110125.06435207,0
+KMPR.US,D,20131120,000000,31.4219,31.5189,31.0853,31.2296,90992.73139802,0
+KMPR.US,D,20131121,000000,31.3964,31.8497,31.3394,31.834,92751.86237387,0
+KMPR.US,D,20131122,000000,31.7525,31.8408,31.4768,31.7741,69223.740370675,0
+KMPR.US,D,20131125,000000,31.7358,31.7908,31.3326,31.471,77085.812414541,0
+KMPR.US,D,20131126,000000,31.6201,31.6299,31.3002,31.5455,97813.185911573,0
+KMPR.US,D,20131127,000000,31.5455,31.6769,31.1511,31.3747,89447.631421548,0
+KMPR.US,D,20131129,000000,31.3904,31.5112,30.9029,30.9204,72976.417226458,0
+KMPR.US,D,20131202,000000,31.0598,31.7908,30.686,31.3826,134677.47756657,0
+KMPR.US,D,20131203,000000,31.2227,31.5013,31.1344,31.1834,105702.77622679,0
+KMPR.US,D,20131204,000000,31.0019,31.414,30.7213,31.2227,106840.19810921,0
+KMPR.US,D,20131205,000000,31.256,31.356,31.0019,31.3394,151960.99036407,0
+KMPR.US,D,20131206,000000,31.8938,33.2085,31.6946,33.1851,441354.34301528,0
+KMPR.US,D,20131209,000000,33.1928,33.4882,33.0379,33.4549,238356.13205637,0
+KMPR.US,D,20131210,000000,33.3155,33.3773,33.2085,33.3527,166013.65426616,0
+KMPR.US,D,20131211,000000,33.2988,33.3684,32.6905,32.6993,225078.05653297,0
+KMPR.US,D,20131212,000000,32.5011,33.2439,32.3844,32.8799,205507.46962782,0
+KMPR.US,D,20131213,000000,33.0289,33.2606,32.768,33.2008,115514.56875547,0
+KMPR.US,D,20131216,000000,33.0055,33.3773,32.9898,33.343,124289.83973002,0
+KMPR.US,D,20131217,000000,33.2606,33.5059,33.0702,33.4706,105959.61342604,0
+KMPR.US,D,20131218,000000,33.448,33.5716,32.8308,33.3684,200865.03533176,0
+KMPR.US,D,20131219,000000,33.2085,33.3841,32.9898,33.1526,206076.18056903,0
+KMPR.US,D,20131220,000000,33.0379,33.7031,32.7484,33.4617,449112.45714516,0
+KMPR.US,D,20131223,000000,33.4784,33.9758,33.4784,33.8964,111875.0225708,0
+KMPR.US,D,20131224,000000,33.7442,34.0406,33.448,33.4784,109633.81224871,0
+KMPR.US,D,20131226,000000,33.4706,34.0327,33.4706,33.6492,129114.70997318,0
+KMPR.US,D,20131227,000000,33.8434,33.967,33.2988,33.4706,74063.898542353,0
+KMPR.US,D,20131230,000000,33.4411,33.8797,33.4343,33.7776,75665.054256756,0
+KMPR.US,D,20131231,000000,33.8709,33.9984,33.6344,33.6903,84354.712831556,0
+KMPR.US,D,20140102,000000,33.7776,33.7776,33.1115,33.3076,148254.17729386,0
+KMPR.US,D,20140103,000000,33.0948,33.4784,32.7837,33.1928,219619.24685357,0
+KMPR.US,D,20140106,000000,33.3999,33.3999,32.5668,32.5914,399136.21879009,0
+KMPR.US,D,20140107,000000,32.5325,32.9976,32.4765,32.768,345509.22310276,0
+KMPR.US,D,20140108,000000,32.6404,32.6748,31.9094,31.9957,372258.00204899,0
+KMPR.US,D,20140109,000000,31.9271,32.0134,31.5455,31.8938,429493.96806397,0
+KMPR.US,D,20140110,000000,32.0134,32.09,31.6299,31.727,269830.91930794,0
+KMPR.US,D,20140113,000000,31.7574,31.9094,31.5455,31.7996,218093.51158656,0
+KMPR.US,D,20140114,000000,31.884,32.1381,31.7094,32.1145,118525.27148008,0
+KMPR.US,D,20140115,000000,32.245,32.6816,32.2205,32.5914,150830.70284829,0
+KMPR.US,D,20140116,000000,32.6347,32.6347,32.2058,32.2706,111084.12706832,0
+KMPR.US,D,20140117,000000,32.3196,32.3589,32.097,32.1999,75832.202275319,0
+KMPR.US,D,20140121,000000,32.2549,32.4708,32.0047,32.2794,102820.49210181,0
+KMPR.US,D,20140122,000000,32.2981,32.4531,32.1459,32.3285,98123.021263055,0
+KMPR.US,D,20140123,000000,32.245,32.2981,31.6848,31.7908,122256.54523592,0
+KMPR.US,D,20140124,000000,31.5788,31.7437,30.6477,30.6477,122720.27906791,0
+KMPR.US,D,20140127,000000,30.7733,30.7733,30.1542,30.3161,117917.83111994,0
+KMPR.US,D,20140128,000000,30.4241,30.6723,30.3495,30.6477,130103.32935126,0
+KMPR.US,D,20140129,000000,29.6361,30.9518,29.6361,30.5466,110340.11454667,0
+KMPR.US,D,20140130,000000,30.8616,31.2473,30.6477,31.1079,116011.93603022,0
+KMPR.US,D,20140131,000000,30.6055,31.1079,30.2415,30.2886,221827.84292811,0
+KMPR.US,D,20140203,000000,30.2935,30.4014,29.3712,29.3948,569645.54323846,0
+KMPR.US,D,20140204,000000,29.5233,30.3004,29.3535,30.0532,362460.4782536,0
+KMPR.US,D,20140205,000000,30.0119,30.8056,29.955,30.2268,259829.55646553,0
+KMPR.US,D,20140206,000000,30.2415,30.4328,30.1385,30.2788,148757.65974002,0
+KMPR.US,D,20140207,000000,30.4907,31.1903,30.3318,30.7537,212589.85731681,0
+KMPR.US,D,20140210,000000,30.6949,31.309,30.5898,31.2727,126227.32987202,0
+KMPR.US,D,20140211,000000,31.3002,31.3179,30.9029,31.3002,170353.3875774,0
+KMPR.US,D,20140212,000000,31.3002,31.6534,31.1511,31.4052,100203.19873798,0
+KMPR.US,D,20140213,000000,31.3227,31.8005,31.262,31.6142,111509.13148138,0
+KMPR.US,D,20140214,000000,31.6475,31.7466,31.4296,31.471,99355.228302339,0
+KMPR.US,D,20140218,000000,31.574,31.6622,31.2894,31.6475,101926.65788059,0
+KMPR.US,D,20140219,000000,31.5289,31.8967,31.2463,31.255,119090.92483558,0
+KMPR.US,D,20140220,000000,31.4857,31.8104,31.0971,31.7594,120578.94987889,0
+KMPR.US,D,20140221,000000,31.5965,31.7594,31.4935,31.5376,66571.794368842,0
+KMPR.US,D,20140224,000000,31.6554,31.8791,31.2992,31.4296,106746.43214757,0
+KMPR.US,D,20140225,000000,31.3747,31.3964,30.8891,31.0568,117036.22724154,0
+KMPR.US,D,20140226,000000,31.1736,31.7771,31.0902,31.6309,109350.47597336,0
+KMPR.US,D,20140227,000000,31.5122,31.888,31.4052,31.7594,79981.346077572,0
+KMPR.US,D,20140228,000000,31.7594,32.6748,31.7594,32.1596,125462.93344567,0
+KMPR.US,D,20140303,000000,31.9526,32.0341,31.356,31.4543,133672.55106472,0
+KMPR.US,D,20140304,000000,31.7937,32.2686,31.7771,32.2107,136811.67238895,0
+KMPR.US,D,20140305,000000,32.2028,32.3912,31.9468,32.3334,105665.06600309,0
+KMPR.US,D,20140306,000000,32.4815,32.7063,32.3019,32.5501,141032.15985767,0
+KMPR.US,D,20140307,000000,32.5501,32.7582,32.3559,32.5315,112804.52862524,0
+KMPR.US,D,20140310,000000,32.5905,32.7327,32.4992,32.6257,67331.094819021,0
+KMPR.US,D,20140311,000000,32.6993,32.7484,32.3098,32.3736,54025.501024275,0
+KMPR.US,D,20140312,000000,32.3402,32.5227,32.1429,32.4364,110428.78453212,0
+KMPR.US,D,20140313,000000,32.5591,32.5591,31.8967,31.9389,112217.4721698,0
+KMPR.US,D,20140314,000000,32.0429,32.3481,31.9389,32.086,83040.970173461,0
+KMPR.US,D,20140317,000000,32.3559,32.5591,32.2028,32.5149,122957.7515577,0
+KMPR.US,D,20140318,000000,32.4688,32.6993,32.3402,32.607,131707.54265137,0
+KMPR.US,D,20140319,000000,32.6337,32.6337,32.2598,32.3559,96143.744116415,0
+KMPR.US,D,20140320,000000,32.3166,32.6561,32.2509,32.3481,81103.480031461,0
+KMPR.US,D,20140321,000000,32.3402,32.7582,32.1872,32.6337,261885.27325481,0
+KMPR.US,D,20140324,000000,32.6816,32.7327,32.3912,32.5738,83769.694766586,0
+KMPR.US,D,20140325,000000,32.6494,32.715,32.2107,32.2686,140419.62352134,0
+KMPR.US,D,20140326,000000,32.5414,32.5414,32.1509,32.2028,108889.79972707,0
+KMPR.US,D,20140327,000000,32.2686,32.2686,31.5965,31.6868,163289.34540264,0
+KMPR.US,D,20140328,000000,31.6955,32.1686,31.6955,31.8005,98195.38412475,0
+KMPR.US,D,20140331,000000,32.1018,32.5501,31.983,32.4815,141937.20522646,0
+KMPR.US,D,20140401,000000,32.509,32.7984,32.3648,32.7984,131998.01329338,0
+KMPR.US,D,20140402,000000,32.9466,33.3793,32.768,33.3793,239892.05927573,0
+KMPR.US,D,20140403,000000,33.3793,33.3793,32.665,33.1144,533625.14523816,0
+KMPR.US,D,20140404,000000,33.3793,33.5952,32.5826,32.6257,195998.37808397,0
+KMPR.US,D,20140407,000000,32.5591,32.5591,32.0703,32.1773,201399.09363498,0
+KMPR.US,D,20140408,000000,32.1872,32.3334,31.9664,32.0184,129163.63134447,0
+KMPR.US,D,20140409,000000,32.1872,32.4757,31.8104,32.2323,208446.82868597,0
+KMPR.US,D,20140410,000000,32.1773,32.4688,31.8192,31.888,263512.92804531,0
+KMPR.US,D,20140411,000000,31.6789,32.0606,31.3747,31.8192,252861.31864287,0
+KMPR.US,D,20140414,000000,32.1686,32.1686,31.1638,31.308,186610.5707731,0
+KMPR.US,D,20140415,000000,31.4543,31.5553,30.8018,31.0147,249620.27779513,0
+KMPR.US,D,20140416,000000,31.308,31.9753,31.308,31.9468,182403.33284245,0
+KMPR.US,D,20140417,000000,31.8516,32.4364,31.8516,32.3334,142284.75080165,0
+KMPR.US,D,20140421,000000,32.2686,32.5501,32.086,32.4757,90510.652051798,0
+KMPR.US,D,20140422,000000,32.5905,32.7582,32.3402,32.4913,76594.560311203,0
+KMPR.US,D,20140423,000000,32.4265,32.823,32.3912,32.7916,112106.37988917,0
+KMPR.US,D,20140424,000000,32.8985,33.0476,32.4001,32.5905,134927.18039918,0
+KMPR.US,D,20140425,000000,32.5738,32.7239,32.3648,32.4609,81362.355621187,0
+KMPR.US,D,20140428,000000,32.715,32.7327,32.0528,32.3736,168842.94023892,0
+KMPR.US,D,20140429,000000,32.5738,32.7063,32.3402,32.4521,160933.98521424,0
+KMPR.US,D,20140430,000000,32.4609,32.7063,32.092,32.6816,174466.85954642,0
+KMPR.US,D,20140501,000000,32.7582,32.7582,32.3402,32.4913,221137.84775392,0
+KMPR.US,D,20140502,000000,32.616,33.0978,32.3481,32.7846,151960.99036407,0
+KMPR.US,D,20140505,000000,32.616,32.616,32.1596,32.2323,353088.97806649,0
+KMPR.US,D,20140506,000000,32.0184,32.2185,31.3394,31.3483,518220.00925903,0
+KMPR.US,D,20140507,000000,31.3316,31.7848,30.6899,31.1245,764788.81652015,0
+KMPR.US,D,20140508,000000,31.1903,31.5289,31.0411,31.0638,402972.46965516,0
+KMPR.US,D,20140509,000000,30.4525,30.9745,28.8061,28.8512,474639.22100447,0
+KMPR.US,D,20140512,000000,29.0268,29.0916,28.7589,28.9169,425807.53889846,0
+KMPR.US,D,20140513,000000,28.7972,29.5537,28.6844,29.4478,461711.74864195,0
+KMPR.US,D,20140514,000000,29.3408,29.3408,28.7412,28.8816,336192.75945835,0
+KMPR.US,D,20140515,000000,28.6824,28.6824,28.0958,28.5087,198958.12104682,0
+KMPR.US,D,20140516,000000,28.4391,28.6255,28.2497,28.5,203404.86985773,0
+KMPR.US,D,20140519,000000,28.2988,28.8816,28.1888,28.6344,255427.65224496,0
+KMPR.US,D,20140520,000000,28.6619,28.7402,28.1978,28.1978,284963.93015929,0
+KMPR.US,D,20140521,000000,28.2242,28.7776,28.2065,28.6619,196606.83763935,0
+KMPR.US,D,20140522,000000,28.6519,28.6696,28.392,28.5087,415181.40937689,0
+KMPR.US,D,20140523,000000,28.5499,29.1093,28.3841,29.0278,221552.66021463,0
+KMPR.US,D,20140527,000000,29.1417,29.4869,29.119,29.3006,236449.21777143,0
+KMPR.US,D,20140528,000000,29.3869,29.7028,29.2367,29.4683,222877.61402031,0
+KMPR.US,D,20140529,000000,29.3437,29.6282,29.335,29.5762,190039.14354412,0
+KMPR.US,D,20140530,000000,29.5675,29.6381,29.0494,29.1838,163776.52072503,0
+KMPR.US,D,20140602,000000,29.1417,29.1417,28.492,28.7217,160970.6762427,0
+KMPR.US,D,20140603,000000,28.5589,28.9169,28.4244,28.8992,267159.60859665,0
+KMPR.US,D,20140604,000000,28.8992,29.5675,28.7776,29.5508,313896.84449443,0
+KMPR.US,D,20140605,000000,29.4958,29.7862,29.2829,29.7705,378884.80946787,0
+KMPR.US,D,20140606,000000,29.8166,30.3964,29.6774,30.3533,375034.28986952,0
+KMPR.US,D,20140609,000000,30.3358,30.3877,29.9766,30.1552,255027.10851754,0
+KMPR.US,D,20140610,000000,30.0375,30.3612,30.0021,30.2023,332079.28748933,0
+KMPR.US,D,20140611,000000,30.0875,30.2896,29.9286,30.163,211185.40628278,0
+KMPR.US,D,20140612,000000,30.0197,30.4466,30.0021,30.1385,338167.95982405,0
+KMPR.US,D,20140613,000000,30.1552,30.6036,30.0443,30.1846,327570.36776908,0
+KMPR.US,D,20140616,000000,30.1709,30.2896,29.8363,30.1787,257614.84521956,0
+KMPR.US,D,20140617,000000,30.0296,30.8459,29.8088,30.686,386651.07715963,0
+KMPR.US,D,20140618,000000,30.581,30.5977,30.0776,30.4701,255635.56807293,0
+KMPR.US,D,20140619,000000,30.3964,30.7213,30.2023,30.7125,266352.40597042,0
+KMPR.US,D,20140620,000000,30.7645,30.9313,30.686,30.8116,394607.93436038,0
+KMPR.US,D,20140623,000000,30.7733,31.0461,30.7125,31.0391,219452.098835,0
+KMPR.US,D,20140624,000000,30.9548,31.5142,30.8685,30.8862,378024.60868942,0
+KMPR.US,D,20140625,000000,30.8625,31.1324,30.738,31.0225,434178.18936467,0
+KMPR.US,D,20140626,000000,30.8772,30.8959,30.3445,30.5623,372739.06219998,0
+KMPR.US,D,20140627,000000,30.4701,31.0137,30.4701,30.7733,4040208.1387403,0
+KMPR.US,D,20140630,000000,30.6556,30.8862,30.4064,30.7812,391200.76468931,0
+KMPR.US,D,20140701,000000,30.947,31.3747,30.7733,30.8862,476252.60706169,0
+KMPR.US,D,20140702,000000,30.7468,30.8685,30.4388,30.4967,336628.97501899,0
+KMPR.US,D,20140703,000000,30.6791,30.8862,30.4535,30.7311,471662.15172261,0
+KMPR.US,D,20140707,000000,30.6644,30.6644,30.2621,30.4388,311670.9221009,0
+KMPR.US,D,20140708,000000,30.3877,30.6556,30.1483,30.63,451163.07795827,0
+KMPR.US,D,20140709,000000,30.7125,30.8381,30.4151,30.5447,273489.83020209,0
+KMPR.US,D,20140710,000000,29.9383,30.4211,29.7028,30.2817,288537.2286537,0
+KMPR.US,D,20140711,000000,30.163,30.5721,29.9697,30.4701,288901.08135264,0
+KMPR.US,D,20140714,000000,30.738,30.9636,30.528,30.63,308498.1673339,0
+KMPR.US,D,20140715,000000,30.5977,30.8862,30.4701,30.6036,213837.35228462,0
+KMPR.US,D,20140716,000000,30.7546,30.7546,30.112,30.371,364868.83659423,0
+KMPR.US,D,20140717,000000,30.1552,30.4466,29.8864,29.8864,267496.96221947,0
+KMPR.US,D,20140718,000000,29.8265,30.5359,29.8265,30.4613,245736.12475402,0
+KMPR.US,D,20140721,000000,30.2435,30.5359,30.2199,30.4388,148325.52096032,0
+KMPR.US,D,20140722,000000,30.5721,30.6644,30.2621,30.3964,174187.60005198,0
+KMPR.US,D,20140723,000000,30.3877,30.7733,30.2111,30.4877,134540.90540505,0
+KMPR.US,D,20140724,000000,30.528,30.6791,30.3612,30.5114,152519.50935291,0
+KMPR.US,D,20140725,000000,30.2532,30.3877,29.8784,29.9286,211684.811948,0
+KMPR.US,D,20140728,000000,29.9472,29.9472,29.5508,29.852,187331.14180435,0
+KMPR.US,D,20140729,000000,29.8597,29.9844,29.4173,29.4252,181460.57724994,0
+KMPR.US,D,20140730,000000,29.5586,29.5929,29.1838,29.3006,166483.50326957,0
+KMPR.US,D,20140731,000000,28.9758,29.3437,28.8286,28.8992,349594.1576052,0
+KMPR.US,D,20140801,000000,28.9081,28.968,28.4313,28.7679,337177.3020555,0
+KMPR.US,D,20140804,000000,28.8139,29.0936,28.5422,29.0591,244369.38394369,0
+KMPR.US,D,20140805,000000,28.9169,29.174,28.7482,28.8992,123379.69838505,0
+KMPR.US,D,20140806,000000,28.8571,29.4252,28.6619,29.3193,213920.9262939,0
+KMPR.US,D,20140807,000000,29.379,29.5419,28.9758,29.0091,125326.36128417,0
+KMPR.US,D,20140808,000000,26.7191,29.7941,26.57,29.335,345109.69857059,0
+KMPR.US,D,20140811,000000,29.4772,29.954,29.4615,29.7028,181508.47942599,0
+KMPR.US,D,20140812,000000,29.5762,29.9766,29.4526,29.6115,244754.63974258,0
+KMPR.US,D,20140813,000000,29.7274,29.8864,29.6185,29.852,78818.444314278,0
+KMPR.US,D,20140814,000000,29.9482,30.5074,29.9482,30.3229,232755.65423927,0
+KMPR.US,D,20140815,000000,30.6359,30.6359,29.5174,29.6263,269255.07400009,0
+KMPR.US,D,20140818,000000,29.9119,30.2847,29.7352,30.2465,157574.71771922,0
+KMPR.US,D,20140819,000000,30.2465,30.4191,30.1875,30.3141,107431.33134559,0
+KMPR.US,D,20140820,000000,30.1719,30.2052,29.8784,30.0708,150966.25581457,0
+KMPR.US,D,20140821,000000,29.9776,30.3485,29.7352,30.2749,82839.169516903,0
+KMPR.US,D,20140822,000000,30.1639,30.2847,30.0306,30.0708,175934.50068502,0
+KMPR.US,D,20140825,000000,30.2651,30.4917,30.0796,30.2847,122494.01772571,0
+KMPR.US,D,20140826,000000,30.3141,30.5005,30.2916,30.3573,145160.91975522,0
+KMPR.US,D,20140827,000000,30.4652,30.475,30.2465,30.2562,350445.18562654,0
+KMPR.US,D,20140828,000000,30.0895,30.6516,29.955,30.5005,192788.93228852,0
+KMPR.US,D,20140829,000000,30.5074,30.6614,30.3485,30.5584,87978.971087712,0
+KMPR.US,D,20140902,000000,30.6693,31.0461,30.4251,30.788,222247.75136499,0
+KMPR.US,D,20140903,000000,30.9039,30.996,30.3141,30.3652,114606.46580097,0
+KMPR.US,D,20140904,000000,30.4426,30.5074,29.9119,29.9854,119926.66492839,0
+KMPR.US,D,20140905,000000,29.8432,29.9854,29.6832,29.9619,101816.5847952,0
+KMPR.US,D,20140908,000000,29.9707,30.3386,29.7018,30.2052,303479.64999607,0
+KMPR.US,D,20140909,000000,30.2465,30.2465,29.7098,30.1954,236011.98301555,0
+KMPR.US,D,20140910,000000,30.2131,30.4004,30.0031,30.1405,124148.17159234,0
+KMPR.US,D,20140911,000000,30.0031,30.1492,29.8432,29.8784,192020.45908121,0
+KMPR.US,D,20140912,000000,29.8784,29.9482,29.5744,29.7352,121117.08496305,0
+KMPR.US,D,20140915,000000,29.6764,29.7617,29.5105,29.6165,126742.02346577,0
+KMPR.US,D,20140916,000000,29.5223,29.9296,29.4311,29.8265,214773.99270571,0
+KMPR.US,D,20140917,000000,29.7529,29.9049,29.5744,29.6518,95651.472817842,0
+KMPR.US,D,20140918,000000,29.7264,29.9296,29.7175,29.8961,106356.08037251,0
+KMPR.US,D,20140919,000000,29.9296,29.9854,29.3909,29.6361,584506.42896203,0
+KMPR.US,D,20140922,000000,29.5027,29.6685,29.3231,29.5399,162949.95338934,0
+KMPR.US,D,20140923,000000,29.5027,29.5223,29.0877,29.122,160756.64524332,0
+KMPR.US,D,20140924,000000,29.122,29.5027,29.0377,29.3565,221977.66462767,0
+KMPR.US,D,20140925,000000,29.2485,29.331,28.6834,28.6834,197798.27686923,0
+KMPR.US,D,20140926,000000,28.7158,29.3056,28.7158,29.2721,201540.76177266,0
+KMPR.US,D,20140929,000000,28.9101,29.3231,28.8532,28.9787,170224.96897776,0
+KMPR.US,D,20140930,000000,28.9552,29.0533,28.6923,28.708,268828.03119657,0
+KMPR.US,D,20141001,000000,28.5922,28.7158,28.1771,28.2125,311306.05020671,0
+KMPR.US,D,20141002,000000,28.1369,28.6344,28.1369,28.5077,157892.70663257,0
+KMPR.US,D,20141003,000000,28.8286,28.9101,28.5922,28.7315,129383.77751525,0
+KMPR.US,D,20141006,000000,28.8443,28.8591,28.39,28.4146,102767.49394959,0
+KMPR.US,D,20141007,000000,28.2311,28.3498,27.7356,27.7837,153364.42220286,0
+KMPR.US,D,20141008,000000,27.8102,28.3587,27.5992,28.3498,227124.60056513,0
+KMPR.US,D,20141009,000000,28.34,28.3821,27.719,27.719,292812.75266511,0
+KMPR.US,D,20141010,000000,27.5648,28.2743,27.4598,27.8102,234765.50724297,0
+KMPR.US,D,20141013,000000,27.8023,28.4234,27.8023,28.0182,342764.53033453,0
+KMPR.US,D,20141014,000000,28.239,28.8286,28.2213,28.4754,279796.61031714,0
+KMPR.US,D,20141015,000000,28.0535,28.4234,27.71,28.0829,344397.28110122,0
+KMPR.US,D,20141016,000000,27.6571,28.0269,27.5158,27.9093,331709.31961896,0
+KMPR.US,D,20141017,000000,28.3145,28.39,27.9946,28.34,155156.16742622,0
+KMPR.US,D,20141020,000000,28.2213,28.9278,28.2213,28.7874,204524.96542115,0
+KMPR.US,D,20141021,000000,28.9552,29.5744,28.9188,29.5576,162002.10182067,0
+KMPR.US,D,20141022,000000,29.5744,29.645,28.9631,29.021,169725.56331254,0
+KMPR.US,D,20141023,000000,29.3056,29.3056,29.0444,29.1544,161857.37609727,0
+KMPR.US,D,20141024,000000,29.2485,29.3565,29.0877,29.3153,91536.981653584,0
+KMPR.US,D,20141027,000000,29.0444,29.4311,29.0121,29.4066,107819.64473017,0
+KMPR.US,D,20141028,000000,29.5105,30.2562,29.5105,30.2562,189683.44440705,0
+KMPR.US,D,20141029,000000,30.2465,30.475,30.0109,30.2847,153247.21475082,0
+KMPR.US,D,20141030,000000,30.1405,30.6762,30.0551,30.5937,116644.85627125,0
+KMPR.US,D,20141031,000000,30.8273,31.1235,30.5418,30.9793,263215.32303666,0
+KMPR.US,D,20141103,000000,31.0961,31.2296,30.5319,30.7017,198983.6009277,0
+KMPR.US,D,20141104,000000,30.5162,31.0216,30.4838,30.9892,106566.03459095,0
+KMPR.US,D,20141105,000000,31.256,31.359,30.7517,30.9892,156245.68713259,0
+KMPR.US,D,20141106,000000,31.0618,31.105,30.7105,31.0902,100282.69596632,0
+KMPR.US,D,20141107,000000,31.1638,31.6357,30.9303,31.0304,234512.74682466,0
+KMPR.US,D,20141110,000000,31.1824,31.205,30.9039,31.0216,280840.26623793,0
+KMPR.US,D,20141111,000000,30.9628,31.1137,30.8518,30.9136,182859.93230779,0
+KMPR.US,D,20141112,000000,30.7183,30.996,30.7183,30.9039,164846.67572194,0
+KMPR.US,D,20141113,000000,30.946,31.1157,30.7272,30.7772,132825.59982432,0
+KMPR.US,D,20141114,000000,30.735,31.0059,30.5917,30.634,142802.5019811,0
+KMPR.US,D,20141117,000000,30.3445,30.6673,30.1758,30.4633,129089.2300923,0
+KMPR.US,D,20141118,000000,30.5751,30.9224,30.3789,30.3964,198067.34441131,0
+KMPR.US,D,20141119,000000,30.3034,30.3533,29.8804,29.9805,151181.30600918,0
+KMPR.US,D,20141120,000000,29.8186,30.2512,29.8186,30.2336,97891.663944679,0
+KMPR.US,D,20141121,000000,30.584,30.5987,30.0835,30.1905,107226.47310332,0
+KMPR.US,D,20141124,000000,30.2415,30.4633,30.2336,30.2945,132204.90992612,0
+KMPR.US,D,20141125,000000,30.2896,30.3964,29.9638,29.9972,228566.76182285,0
+KMPR.US,D,20141126,000000,30.0482,30.2896,29.9314,30.2512,120201.84764188,0
+KMPR.US,D,20141128,000000,30.3877,30.481,29.8108,29.8383,94263.328907582,0
+KMPR.US,D,20141201,000000,29.7627,29.9638,29.5841,29.6097,148549.74391205,0
+KMPR.US,D,20141202,000000,29.6165,30.0236,29.6165,29.8981,122579.63012547,0
+KMPR.US,D,20141203,000000,29.9638,30.1816,29.852,29.9226,118821.8572935,0
+KMPR.US,D,20141204,000000,29.8186,29.8883,29.4831,29.6165,179159.234409,0
+KMPR.US,D,20141205,000000,29.5841,30.4308,29.5841,30.3789,171887.27640628,0
+KMPR.US,D,20141208,000000,30.2003,30.9725,30.2003,30.6673,206642.85311977,0
+KMPR.US,D,20141209,000000,30.2512,31.1658,30.1443,31.1501,271000.95543788,0
+KMPR.US,D,20141210,000000,31.0725,31.1412,30.1002,30.2091,239818.67721879,0
+KMPR.US,D,20141211,000000,30.4064,30.7086,30.1081,30.1816,223542.12931361,0
+KMPR.US,D,20141212,000000,29.852,30.2179,28.9051,28.9327,256606.86113201,0
+KMPR.US,D,20141215,000000,28.9827,29.2692,28.2644,28.4577,310262.39428593,0
+KMPR.US,D,20141216,000000,28.3979,28.8168,28.2557,28.3047,388012.72199379,0
+KMPR.US,D,20141217,000000,28.4489,28.8395,28.2557,28.5746,464468.67175301,0
+KMPR.US,D,20141218,000000,28.9238,29.5302,28.6796,29.4389,280431.56894863,0
+KMPR.US,D,20141219,000000,29.3643,29.7362,29.1946,29.6941,537853.78626875,0
+KMPR.US,D,20141222,000000,29.6685,30.1179,29.6597,30.0747,143399.75038889,0
+KMPR.US,D,20141223,000000,30.1758,30.7959,30.0747,30.5987,160339.79439214,0
+KMPR.US,D,20141224,000000,30.6595,30.8184,30.4545,30.634,104771.23178187,0
+KMPR.US,D,20141226,000000,30.8036,30.8036,30.5133,30.5751,120485.18391725,0
+KMPR.US,D,20141229,000000,30.5133,31.2403,30.5133,30.8939,143891.00249223,0
+KMPR.US,D,20141230,000000,30.735,31.1501,30.735,30.946,113956.21924095,0
+KMPR.US,D,20141231,000000,31.0314,31.1903,30.5211,30.5555,208539.57545236,0
+KMPR.US,D,20150102,000000,30.7507,30.8263,30.0482,30.0933,246087.74711014,0
+KMPR.US,D,20150105,000000,29.845,29.9707,29.5017,29.8285,181458.53885947,0
+KMPR.US,D,20150106,000000,29.956,29.956,29.2133,29.2849,308207.69669189,0
+KMPR.US,D,20150107,000000,29.5488,29.5841,29.0347,29.4301,181595.11102098,0
+KMPR.US,D,20150108,000000,29.6685,29.9805,29.6097,29.9638,575880.97968705,0
+KMPR.US,D,20150109,000000,29.9638,30.1002,29.6518,29.6764,177929.06576019,0
+KMPR.US,D,20150112,000000,29.6263,29.8186,29.4488,29.7107,195008.73951066,0
+KMPR.US,D,20150113,000000,29.8029,30.4986,29.4575,29.7705,160500.8272393,0
+KMPR.US,D,20150114,000000,29.3221,29.9413,29.2692,29.8285,150258.93432138,0
+KMPR.US,D,20150115,000000,29.8883,29.9707,29.277,29.4732,181721.49123013,0
+KMPR.US,D,20150116,000000,29.3036,30.1816,29.277,30.1601,130104.34854649,0
+KMPR.US,D,20150120,000000,30.2612,30.2612,29.5164,29.6263,140131.1912698,0
+KMPR.US,D,20150121,000000,29.5095,29.8707,29.3643,29.6263,135335.87768846,0
+KMPR.US,D,20150122,000000,29.8883,30.6595,29.591,30.6419,161627.03797412,0
+KMPR.US,D,20150123,000000,30.6673,30.735,30.3789,30.6074,188258.60946832,0
+KMPR.US,D,20150126,000000,30.481,30.9902,30.3268,30.7772,185070.5667728,0
+KMPR.US,D,20150127,000000,30.4308,31.0059,30.2612,30.8263,172822.89763213,0
+KMPR.US,D,20150128,000000,30.9902,30.9902,29.8804,29.9413,130884.03290138,0
+KMPR.US,D,20150129,000000,29.9972,30.5653,29.745,30.4545,147164.6575875,0
+KMPR.US,D,20150130,000000,30.1081,30.2798,29.5095,29.539,320845.71760763,0
+KMPR.US,D,20150202,000000,29.5655,30.2512,29.3133,30.2003,175557.39844802,0
+KMPR.US,D,20150203,000000,30.3034,30.9136,30.3034,30.53,199776.53482063,0
+KMPR.US,D,20150204,000000,30.4897,30.8675,30.481,30.6074,126902.03711769,0
+KMPR.US,D,20150205,000000,30.8036,31.206,30.6419,31.1658,216203.92362061,0
+KMPR.US,D,20150206,000000,31.5887,32.1734,31.0824,31.6162,281838.05837313,0
+KMPR.US,D,20150209,000000,31.6162,31.834,31.206,31.2148,198512.73272906,0
+KMPR.US,D,20150210,000000,31.363,31.4443,31.0314,31.258,123775.14613627,0
+KMPR.US,D,20150211,000000,31.0971,31.3356,30.8086,30.8675,179181.65670417,0
+KMPR.US,D,20150212,000000,31.0411,31.26,30.947,31.2177,96693.090348154,0
+KMPR.US,D,20150213,000000,31.2011,31.4239,31.0069,31.4062,116531.72560014,0
+KMPR.US,D,20150217,000000,31.3973,31.5159,31.2177,31.4239,119372.22272048,0
+KMPR.US,D,20150218,000000,31.4062,31.4738,31.1933,31.357,147248.23159678,0
+KMPR.US,D,20150219,000000,31.1854,31.5611,31.1854,31.4807,166975.77456814,0
+KMPR.US,D,20150220,000000,31.5072,31.5768,30.9381,31.5249,131927.68882216,0
+KMPR.US,D,20150223,000000,31.5249,31.5249,30.9303,31.4738,114482.12398228,0
+KMPR.US,D,20150224,000000,31.5159,31.6868,31.3836,31.6034,188784.51420965,0
+KMPR.US,D,20150225,000000,31.5159,31.6789,31.3218,31.6466,184233.80748475,0
+KMPR.US,D,20150226,000000,31.5426,31.6868,31.466,31.6466,141273.7091284,0
+KMPR.US,D,20150227,000000,31.5611,31.6868,31.2256,31.3473,708786.07673971,0
+KMPR.US,D,20150302,000000,31.4062,32.193,31.3973,32.1312,203095.03450625,0
+KMPR.US,D,20150303,000000,32.0282,32.0803,31.7398,31.8398,103310.72500991,0
+KMPR.US,D,20150304,000000,31.6544,31.6544,31.2973,31.5426,220822.91642626,0
+KMPR.US,D,20150305,000000,31.5426,31.7495,31.4483,31.6034,91804.01080519,0
+KMPR.US,D,20150306,000000,31.3218,32.1469,31.3218,31.5611,160599.68917711,0
+KMPR.US,D,20150309,000000,31.6955,31.7624,31.4396,31.6544,92156.652356549,0
+KMPR.US,D,20150310,000000,31.1766,31.5336,31.0912,31.5159,315091.34131002,0
+KMPR.US,D,20150311,000000,31.5159,32.1312,31.4885,32.096,185718.77494236,0
+KMPR.US,D,20150312,000000,32.3844,32.9043,32.193,32.8632,165063.76430702,0
+KMPR.US,D,20150313,000000,32.7808,32.7896,32.2588,32.5658,153318.55841728,0
+KMPR.US,D,20150316,000000,32.7719,33.3312,32.616,33.238,185959.30501785,0
+KMPR.US,D,20150317,000000,33.0604,33.5353,32.8377,33.4911,237139.21294561,0
+KMPR.US,D,20150318,000000,33.4273,33.8875,33.1604,33.7472,210960.16413581,0
+KMPR.US,D,20150319,000000,33.5863,33.706,33.1192,33.341,117393.96476907,0
+KMPR.US,D,20150320,000000,33.5529,34.0651,33.4107,33.9297,444345.68103041,0
+KMPR.US,D,20150323,000000,33.9464,34.1839,33.5795,33.5795,96382.235801438,0
+KMPR.US,D,20150324,000000,33.4646,33.6157,33.3135,33.5451,91804.01080519,0
+KMPR.US,D,20150325,000000,33.4813,33.5255,32.7965,32.8102,157426.93441011,0
+KMPR.US,D,20150326,000000,32.8033,33.0771,32.5658,32.9132,80885.372251141,0
+KMPR.US,D,20150327,000000,32.8632,32.8632,32.5728,32.7434,101079.70664019,0
+KMPR.US,D,20150330,000000,32.9466,33.392,32.9466,33.2036,101430.30980109,0
+KMPR.US,D,20150331,000000,32.9466,33.2644,32.8966,33.1871,140458.35294028,0
+KMPR.US,D,20150401,000000,33.0928,33.2734,32.7347,33.1694,123852.60497415,0
+KMPR.US,D,20150402,000000,33.1694,33.4911,33.0682,33.2282,120682.90779286,0
+KMPR.US,D,20150406,000000,32.9918,33.341,32.872,33.2644,217183.37024159,0
+KMPR.US,D,20150407,000000,33.4362,33.4646,33.0682,33.1095,109438.12676358,0
+KMPR.US,D,20150408,000000,33.2734,33.8081,33.2734,33.4725,167994.96980328,0
+KMPR.US,D,20150409,000000,33.5529,33.6492,32.922,33.3312,158599.00893053,0
+KMPR.US,D,20150410,000000,33.5176,33.7992,33.3312,33.5618,78769.522942992,0
+KMPR.US,D,20150413,000000,33.4725,33.8777,33.4646,33.7295,184902.39955901,0
+KMPR.US,D,20150414,000000,33.8875,33.8875,33.4911,33.7472,72666.581874976,0
+KMPR.US,D,20150415,000000,33.8512,34.174,33.8512,34.0651,126522.89649021,0
+KMPR.US,D,20150416,000000,33.9297,34.122,33.6736,33.7148,90480.076194744,0
+KMPR.US,D,20150417,000000,33.4911,33.5863,32.8877,32.9642,133125.24322345,0
+KMPR.US,D,20150420,000000,33.2958,33.6903,33.238,33.6834,89014.473446614,0
+KMPR.US,D,20150421,000000,33.8875,33.8875,33.3684,33.3754,123113.68842868,0
+KMPR.US,D,20150422,000000,33.341,33.4362,32.8966,33.3684,91451.369253832,0
+KMPR.US,D,20150423,000000,33.1871,33.6658,33.1871,33.5176,66561.602416491,0
+KMPR.US,D,20150424,000000,33.5529,33.6658,33.2801,33.3597,61987.454201184,0
+KMPR.US,D,20150427,000000,33.3754,33.6059,32.8455,32.9731,106593.55286231,0
+KMPR.US,D,20150428,000000,32.8877,33.4107,32.8877,33.1871,134183.16787753,0
+KMPR.US,D,20150429,000000,33.0604,33.2547,32.8966,32.9564,123852.60497415,0
+KMPR.US,D,20150430,000000,32.6758,32.8966,31.9517,32.088,225636.57552183,0
+KMPR.US,D,20150501,000000,31.7309,32.4785,31.7309,32.1833,167640.28986145,0
+KMPR.US,D,20150504,000000,32.193,32.6669,32.193,32.5129,139351.50691492,0
+KMPR.US,D,20150505,000000,32.3844,32.718,32.2392,32.4638,206382.95833481,0
+KMPR.US,D,20150506,000000,32.6257,32.7013,32.3019,32.6935,163018.23947009,0
+KMPR.US,D,20150507,000000,32.5581,32.8289,32.3942,32.5394,122103.66595065,0
+KMPR.US,D,20150508,000000,32.1646,32.5983,31.621,32.1381,225400.12222728,0
+KMPR.US,D,20150511,000000,31.9458,32.0361,31.5249,31.6034,162943.83821793,0
+KMPR.US,D,20150512,000000,31.3973,31.5336,31.0568,31.26,94227.657074352,0
+KMPR.US,D,20150513,000000,31.2688,31.3394,30.9136,30.9381,129608.00046698,0
+KMPR.US,D,20150514,000000,31.0578,31.3503,31.0078,31.2021,96330.256844445,0
+KMPR.US,D,20150515,000000,31.2276,31.3404,30.7684,30.9224,125934.82083955,0
+KMPR.US,D,20150518,000000,30.8076,31.4346,30.8076,31.3336,109190.46232143,0
+KMPR.US,D,20150519,000000,31.4101,31.4847,31.154,31.262,96330.256844445,0
+KMPR.US,D,20150520,000000,31.3237,31.3237,30.8665,31.1952,106122.68466366,0
+KMPR.US,D,20150521,000000,31.0853,31.2197,30.9039,30.998,69274.700132432,0
+KMPR.US,D,20150522,000000,30.9381,31.154,30.6467,30.6556,100525.26443228,0
+KMPR.US,D,20150526,000000,30.4171,30.5703,30.0629,30.2954,156415.89273685,0
+KMPR.US,D,20150527,000000,30.2896,30.9735,30.1502,30.9136,175514.59224814,0
+KMPR.US,D,20150528,000000,30.8076,30.9381,30.6556,30.8518,115451.37865089,0
+KMPR.US,D,20150529,000000,30.7586,30.9812,30.4495,30.6879,151838.68693584,0
+KMPR.US,D,20150601,000000,30.8665,30.8665,30.2896,30.3455,145788.74402007,0
+KMPR.US,D,20150602,000000,30.1816,30.7586,30.1816,30.5074,160447.82908707,0
+KMPR.US,D,20150603,000000,30.6644,31.0334,30.6026,30.8939,135280.84114577,0
+KMPR.US,D,20150604,000000,30.7066,30.8665,30.3368,30.372,73587.934367543,0
+KMPR.US,D,20150605,000000,30.5241,30.7851,30.1748,30.7851,161753.41818328,0
+KMPR.US,D,20150608,000000,30.7154,30.9636,30.6203,30.6203,137842.07877168,0
+KMPR.US,D,20150609,000000,30.5506,30.9224,30.3897,30.7939,120852.09420191,0
+KMPR.US,D,20150610,000000,31.0147,31.9811,31.0147,31.7545,201839.38597656,0
+KMPR.US,D,20150611,000000,31.9094,31.9987,31.727,31.9576,214232.80003586,0
+KMPR.US,D,20150612,000000,31.937,32.0351,31.6927,31.991,126065.27782965,0
+KMPR.US,D,20150615,000000,31.6838,31.9271,31.3944,31.7672,245601.59098298,0
+KMPR.US,D,20150616,000000,31.6671,32.6611,31.6671,32.5511,193241.45497292,0
+KMPR.US,D,20150617,000000,32.7043,32.7043,32.2392,32.2863,127934.48189088,0
+KMPR.US,D,20150618,000000,32.4324,32.8926,32.2765,32.8504,142392.78549658,0
+KMPR.US,D,20150619,000000,32.7661,32.9976,32.6277,32.7464,341348.86815292,0
+KMPR.US,D,20150622,000000,32.8926,33.2781,32.6434,33.1664,146358.4741565,0
+KMPR.US,D,20150623,000000,33.132,33.5795,33.0222,33.5353,132372.05794467,0
+KMPR.US,D,20150624,000000,33.3999,33.6167,33.0663,33.1163,128630.59223649,0
+KMPR.US,D,20150625,000000,33.2624,33.2624,32.7464,33.082,116504.2073288,0
+KMPR.US,D,20150626,000000,33.2193,33.8904,33.0486,33.7659,448635.47377512,0
+KMPR.US,D,20150629,000000,33.5255,33.8011,32.9358,32.9692,144141.72452007,0
+KMPR.US,D,20150630,000000,33.2527,33.3822,32.8828,33.0565,170236.18012535,0
+KMPR.US,D,20150701,000000,33.6981,34.1887,33.5255,33.6981,247584.94491055,0
+KMPR.US,D,20150702,000000,34.126,34.126,33.5353,33.5353,114053.04278829,0
+KMPR.US,D,20150706,000000,33.2018,33.7845,33.1761,33.5696,122799.77629625,0
+KMPR.US,D,20150707,000000,33.5795,33.6245,33.0663,33.5696,137842.07877168,0
+KMPR.US,D,20150708,000000,33.1576,33.6746,32.8327,33.1576,274640.50162257,0
+KMPR.US,D,20150709,000000,33.4567,33.4646,32.9525,33.132,183793.51514317,0
+KMPR.US,D,20150710,000000,33.6167,33.9071,33.4186,33.8011,124319.39639185,0
+KMPR.US,D,20150713,000000,33.965,34.3507,33.9071,34.2584,196387.7106638,0
+KMPR.US,D,20150714,000000,34.2652,34.5155,34.1034,34.4879,121016.18463475,0
+KMPR.US,D,20150715,000000,34.4448,34.5381,34.1103,34.1789,147511.18396745,0
+KMPR.US,D,20150716,000000,34.4281,34.4281,34.1181,34.3241,173651.50335831,0
+KMPR.US,D,20150717,000000,34.3929,34.5155,34.2899,34.4802,106122.68466366,0
+KMPR.US,D,20150720,000000,33.8345,33.9395,33.1664,33.5087,264262.03654315,0
+KMPR.US,D,20150721,000000,33.4097,33.8258,33.0565,33.2018,236507.31189983,0
+KMPR.US,D,20150722,000000,33.1497,33.2624,33.0565,33.2262,104957.74450991,0
+KMPR.US,D,20150723,000000,33.3126,33.3498,32.9083,33.0142,109391.24378276,0
+KMPR.US,D,20150724,000000,32.8749,33.1576,32.7297,33.0142,176562.32494986,0
+KMPR.US,D,20150727,000000,32.7661,32.9603,32.5757,32.8249,100292.88791867,0
+KMPR.US,D,20150728,000000,33.0663,33.1928,32.6611,32.9603,132013.30122191,0
+KMPR.US,D,20150729,000000,32.8672,33.2861,32.8426,33.2262,88514.04858616,0
+KMPR.US,D,20150730,000000,33.0309,33.3303,32.8504,33.1928,99243.116826474,0
+KMPR.US,D,20150731,000000,33.3498,33.3999,33.0741,33.2018,132598.31928688,0
+KMPR.US,D,20150803,000000,33.236,33.3498,32.8926,32.9888,125290.68945094,0
+KMPR.US,D,20150804,000000,33.0486,33.0486,32.561,32.8327,111723.16248075,0
+KMPR.US,D,20150805,000000,32.9436,33.1664,32.7043,32.8249,125367.12909358,0
+KMPR.US,D,20150806,000000,32.9692,32.9692,32.458,32.6277,97346.394493879,0
+KMPR.US,D,20150807,000000,29.3692,32.2961,29.3692,32.2166,245250.98782209,0
+KMPR.US,D,20150810,000000,32.4422,32.9436,32.404,32.7043,161753.41818328,0
+KMPR.US,D,20150811,000000,32.2863,32.9358,32.2009,32.9269,155585.24862022,0
+KMPR.US,D,20150812,000000,32.7386,32.7386,32.1459,32.5678,110089.39251883,0
+KMPR.US,D,20150813,000000,32.5923,32.9201,32.457,32.7043,92012.945828394,0
+KMPR.US,D,20150814,000000,32.5923,32.9633,32.5678,32.9555,88302.055977251,0
+KMPR.US,D,20150817,000000,32.722,33.0427,32.4315,32.9819,120056.10272325,0
+KMPR.US,D,20150818,000000,32.8524,33.0849,32.8003,32.9113,122604.09081111,0
+KMPR.US,D,20150819,000000,32.6012,32.9633,32.4128,32.6277,122025.18791754,0
+KMPR.US,D,20150820,000000,32.2205,32.4501,31.7495,31.7495,189932.12804442,0
+KMPR.US,D,20150821,000000,31.1874,31.8153,31.1697,31.2109,265835.6739862,0
+KMPR.US,D,20150824,000000,29.8647,31.2276,29.5371,30.2356,362670.43247204,0
+KMPR.US,D,20150825,000000,30.9892,30.9892,29.746,29.7548,269776.90196049,0
+KMPR.US,D,20150826,000000,30.322,30.8498,29.9099,30.6772,267922.98582777,0
+KMPR.US,D,20150827,000000,30.9618,31.1785,30.4024,31.0912,157485.02853851,0
+KMPR.US,D,20150828,000000,30.9283,31.1079,30.6772,30.8919,135119.80829861,0
+KMPR.US,D,20150831,000000,30.8056,30.8645,30.4201,30.5653,207662.04835491,0
+KMPR.US,D,20150901,000000,30.0473,30.1522,29.5272,29.5547,185644.37369019,0
+KMPR.US,D,20150902,000000,29.9276,30.0992,29.6244,30.0826,138130.51102322,0
+KMPR.US,D,20150903,000000,30.0923,30.5201,30.0923,30.1601,134306.49050098,0
+KMPR.US,D,20150904,000000,29.6941,29.9697,29.4085,29.5812,149141.89634367,0
+KMPR.US,D,20150908,000000,30.0992,30.7822,30.0031,30.7302,146247.38187587,0
+KMPR.US,D,20150909,000000,31.0648,31.0648,30.3927,30.479,146823.22718373,0
+KMPR.US,D,20150910,000000,30.4887,31.0568,30.3485,30.738,128770.2219837,0
+KMPR.US,D,20150911,000000,30.5378,31.2354,30.5124,31.154,101858.37179984,0
+KMPR.US,D,20150914,000000,31.2109,31.2816,30.9204,31.099,100122.6823144,0
+KMPR.US,D,20150915,000000,31.5925,31.5925,31.0324,31.0568,229464.67282501,0
+KMPR.US,D,20150916,000000,31.1608,31.3777,30.9793,31.0648,168494.3754685,0
+KMPR.US,D,20150917,000000,31.154,31.4866,30.7203,30.7998,282429.19160951,0
+KMPR.US,D,20150918,000000,30.4456,30.6437,29.8922,29.9609,427840.83339257,0
+KMPR.US,D,20150921,000000,30.2356,30.7822,30.0207,30.4201,156790.9565834,0
+KMPR.US,D,20150922,000000,30.0923,30.4525,30.0923,30.3308,114491.29673939,0
+KMPR.US,D,20150923,000000,30.4456,30.7203,30.3573,30.4701,109507.43203957,0
+KMPR.US,D,20150924,000000,30.2111,30.7733,30.1689,30.6163,113547.52195165,0
+KMPR.US,D,20150925,000000,30.9793,31.2354,30.5917,30.7203,178691.42379607,0
+KMPR.US,D,20150928,000000,30.529,30.6614,30.2023,30.2827,145669.49817755,0
+KMPR.US,D,20150929,000000,30.3308,30.4603,30.0826,30.1925,164089.41366222,0
+KMPR.US,D,20150930,000000,30.6261,30.6693,30.3485,30.5201,187732.70472699,0
+KMPR.US,D,20151001,000000,30.584,30.6359,30.0826,30.3131,132453.59356349,0
+KMPR.US,D,20151002,000000,30.0031,30.2827,29.7107,30.2023,180430.17086721,0
+KMPR.US,D,20151005,000000,30.5201,31.154,30.3847,31.0912,141339.95681868,0
+KMPR.US,D,20151006,000000,31.0324,31.1441,30.738,30.9361,97691.901678591,0
+KMPR.US,D,20151007,000000,31.1697,31.5032,31.0568,31.4945,257261.18447297,0
+KMPR.US,D,20151008,000000,31.4111,31.7564,31.3777,31.7398,144856.18037991,0
+KMPR.US,D,20151009,000000,31.781,31.9468,31.3346,31.5406,101858.37179984,0
+KMPR.US,D,20151012,000000,31.5032,31.5925,31.4287,31.4945,184655.75431211,0
+KMPR.US,D,20151013,000000,31.3346,31.7035,31.3012,31.3865,191438.49860196,0
+KMPR.US,D,20151014,000000,31.4443,31.4778,30.8243,30.8577,80769.183994335,0
+KMPR.US,D,20151015,000000,30.8645,31.3414,30.7203,31.2717,113565.86746589,0
+KMPR.US,D,20151016,000000,31.3346,31.4111,30.9715,31.2276,116343.17448164,0
+KMPR.US,D,20151019,000000,31.1441,31.3777,31.1354,31.2816,95832.889569697,0
+KMPR.US,D,20151020,000000,31.4443,31.4984,31.3699,31.3865,88756.617052123,0
+KMPR.US,D,20151021,000000,31.3944,31.5681,30.9793,31.0234,97804.013154456,0
+KMPR.US,D,20151022,000000,31.262,31.5768,31.262,31.4199,143694.29781185,0
+KMPR.US,D,20151023,000000,31.6357,31.6613,31.361,31.5406,253666.48287863,0
+KMPR.US,D,20151026,000000,31.5132,31.6779,31.3012,31.4945,155749.33905309,0
+KMPR.US,D,20151027,000000,31.3012,31.4778,31.0481,31.1177,158992.41829129,0
+KMPR.US,D,20151028,000000,31.1608,31.7221,31.1608,31.6534,304078.93679434,0
+KMPR.US,D,20151029,000000,31.5308,31.7122,31.3777,31.6015,240688.05075437,0
+KMPR.US,D,20151030,000000,31.462,31.6779,30.7909,30.8243,166523.25188373,0
+KMPR.US,D,20151102,000000,30.8056,31.0745,30.529,30.5653,252825.64680964,0
+KMPR.US,D,20151103,000000,30.5917,30.6614,30.1925,30.2199,303384.86483921,0
+KMPR.US,D,20151104,000000,30.3131,30.7115,30.0737,30.6359,171197.28123209,0
+KMPR.US,D,20151105,000000,30.6359,31.31,30.6261,31.0324,145548.21394456,0
+KMPR.US,D,20151106,000000,32.7936,35.7616,32.2941,35.6369,668763.29905102,0
+KMPR.US,D,20151109,000000,35.4917,35.9421,34.854,35.1042,248418.6466129,0
+KMPR.US,D,20151110,000000,35.0698,35.5555,35.0698,35.2847,265835.6739862,0
+KMPR.US,D,20151111,000000,35.2945,35.6046,35.1669,35.2062,178341.83983042,0
+KMPR.US,D,20151112,000000,34.9727,35.1895,34.7911,34.8423,169922.26799293,0
+KMPR.US,D,20151113,000000,34.6784,35.2857,34.5478,34.5734,137666.77719123,0
+KMPR.US,D,20151116,000000,34.4183,35.0256,34.4086,34.9805,110133.21791393,0
+KMPR.US,D,20151117,000000,35.1306,35.2062,34.6264,34.6332,94117.583988957,0
+KMPR.US,D,20151118,000000,34.6861,35.269,34.4183,35.1895,157711.28988072,0
+KMPR.US,D,20151119,000000,35.1738,35.3818,35.113,35.3308,69698.68535025,0
+KMPR.US,D,20151120,000000,35.5192,35.8224,35.4563,35.6075,103797.90033232,0
+KMPR.US,D,20151123,000000,35.5388,35.8401,35.4937,35.6762,145619.55761102,0
+KMPR.US,D,20151124,000000,35.4251,35.6301,35.0953,35.5486,95305.96563313,0
+KMPR.US,D,20151125,000000,35.5997,35.5997,35.2415,35.5917,81566.194668214,0
+KMPR.US,D,20151127,000000,35.5653,35.9126,35.1895,35.4937,94809.617553617,0
+KMPR.US,D,20151130,000000,35.5575,35.8578,35.375,35.685,161284.58837512,0
+KMPR.US,D,20151201,000000,35.7635,35.997,35.739,35.9715,91507.424991765,0
+KMPR.US,D,20151202,000000,36.0069,36.0254,35.4849,35.583,119402.79857753,0
+KMPR.US,D,20151203,000000,35.7556,35.8401,34.9453,35.0256,112481.44373571,0
+KMPR.US,D,20151204,000000,35.0443,35.8754,34.9982,35.8322,76032.983736642,0
+KMPR.US,D,20151207,000000,35.8401,35.9471,35.4663,35.8401,109788.72992446,0
+KMPR.US,D,20151208,000000,35.5997,36.0254,35.4563,35.8479,130712.80810188,0
+KMPR.US,D,20151209,000000,35.6929,36.0833,35.3121,35.3121,192152.95446179,0
+KMPR.US,D,20151210,000000,35.3121,35.5653,35.1591,35.3652,192044.91976687,0
+KMPR.US,D,20151211,000000,34.7401,35.2769,34.1485,34.2869,164278.98397596,0
+KMPR.US,D,20151214,000000,34.3722,34.5567,33.8168,33.967,136970.66684564,0
+KMPR.US,D,20151215,000000,34.1839,34.5478,34.0621,34.3213,109671.52247242,0
+KMPR.US,D,20151216,000000,34.5655,34.852,33.8817,34.437,110707.02483132,0
+KMPR.US,D,20151217,000000,34.487,34.5734,33.8443,33.8542,99536.645054194,0
+KMPR.US,D,20151218,000000,33.6305,33.6639,32.4658,32.4795,462535.25839194,0
+KMPR.US,D,20151221,000000,32.6297,32.9672,32.2745,32.8975,116584.72375237,0
+KMPR.US,D,20151222,000000,32.977,33.0741,32.4422,32.9956,118466.15815644,0
+KMPR.US,D,20151223,000000,33.1409,33.2734,32.8887,32.977,82254.151451933,0
+KMPR.US,D,20151224,000000,33.0035,33.3145,32.9053,33.0653,99331.786811931,0
+KMPR.US,D,20151228,000000,33.0035,33.2026,32.8298,33.0908,181446.30851665,0
+KMPR.US,D,20151229,000000,33.2644,33.4381,32.9525,33.1497,114879.61012399,0
+KMPR.US,D,20151230,000000,33.1065,33.2468,32.977,33.0035,134027.23100655,0
+KMPR.US,D,20151231,000000,32.924,33.0996,32.3088,32.3334,157999.72213226,0
+KMPR.US,D,20160104,000000,31.8212,31.884,30.9371,31.0922,231501.02490482,0
+KMPR.US,D,20160105,000000,31.1098,31.4149,30.8832,31.3198,137746.27441957,0
+KMPR.US,D,20160106,000000,30.9029,31.3453,30.7733,31.3198,172861.62705107,0
+KMPR.US,D,20160107,000000,30.8145,31.1461,30.3642,30.478,218952.69316978,0
+KMPR.US,D,20160108,000000,30.7556,30.841,29.8961,29.9413,212632.66351669,0
+KMPR.US,D,20160111,000000,30.061,30.3358,29.4173,29.6361,135987.14344373,0
+KMPR.US,D,20160112,000000,29.7991,29.7991,29.173,29.4978,170000.74602603,0
+KMPR.US,D,20160113,000000,29.7136,29.7215,28.5235,28.602,163343.3627501,0
+KMPR.US,D,20160114,000000,28.7864,29.6263,28.7198,29.435,177746.62981309,0
+KMPR.US,D,20160115,000000,28.9041,29.1141,27.9593,28.4361,176004.82515624,0
+KMPR.US,D,20160119,000000,28.6716,28.7569,27.8553,28.1409,168997.85791466,0
+KMPR.US,D,20160120,000000,27.6297,28.4361,27.1793,28.1242,169965.0741928,0
+KMPR.US,D,20160121,000000,28.1409,28.3468,27.5601,27.5766,184869.78531149,0
+KMPR.US,D,20160122,000000,27.9416,28.3517,27.718,28.3517,163460.57020214,0
+KMPR.US,D,20160125,000000,28.2458,28.4234,27.665,27.8652,147618.19946714,0
+KMPR.US,D,20160126,000000,28.0456,28.8816,27.9936,28.6883,181694.99215402,0
+KMPR.US,D,20160127,000000,28.6883,29.0524,28.2988,28.5313,161105.21001374,0
+KMPR.US,D,20160128,000000,28.861,29.072,28.6372,29.0367,131188.77227669,0
+KMPR.US,D,20160129,000000,29.173,29.9982,29.1475,29.9982,366706.4456032,0
+KMPR.US,D,20160201,000000,29.7734,30.1885,29.0013,29.219,152797.74965212,0
+KMPR.US,D,20160202,000000,28.8542,29.1053,28.4097,28.5412,135562.13903067,0
+KMPR.US,D,20160203,000000,28.7963,28.7963,28.0182,28.393,92099.577423381,0
+KMPR.US,D,20160204,000000,28.3243,28.5235,27.6915,28.0653,110969.97720199,0
+KMPR.US,D,20160205,000000,26.4052,26.9007,21.987,22.6728,499434.20268494,0
+KMPR.US,D,20160208,000000,22.4745,22.5511,21.5896,22.1527,342931.67835309,0
+KMPR.US,D,20160209,000000,21.8231,22.5177,21.8142,22.1803,268460.10171669,0
+KMPR.US,D,20160210,000000,22.1989,22.2313,21.4396,21.4396,269424.26040913,0
+KMPR.US,D,20160211,000000,21.0284,21.3934,20.6064,20.8605,381050.59934254,0
+KMPR.US,D,20160212,000000,20.7585,21.7378,20.7585,21.6759,234121.37585436,0
+KMPR.US,D,20160216,000000,21.9311,22.3785,21.6916,22.188,208821.8925325,0
+KMPR.US,D,20160217,000000,22.4491,22.9652,22.2067,22.8867,270244.71257341,0
+KMPR.US,D,20160218,000000,23.6068,24.6655,23.3448,23.493,449999.15699973,0
+KMPR.US,D,20160219,000000,23.4283,23.9571,23.3448,23.5529,249987.18807978,0
+KMPR.US,D,20160222,000000,23.7108,24.015,23.6137,23.6402,164075.14492893,0
+KMPR.US,D,20160223,000000,23.5617,23.8168,23.3537,23.4204,215020.63795262,0
+KMPR.US,D,20160224,000000,23.2379,23.9258,23.1142,23.8865,162585.08149516,0
+KMPR.US,D,20160225,000000,23.9807,24.221,23.8266,24.2023,130380.55045523,0
+KMPR.US,D,20160226,000000,24.3408,24.4193,23.8609,24.2023,153214.60050328,0
+KMPR.US,D,20160229,000000,24.1564,24.1564,23.5451,23.5617,189816.95898285,0
+KMPR.US,D,20160301,000000,23.8168,24.3408,23.6676,24.2888,146764.11386009,0
+KMPR.US,D,20160302,000000,24.3153,24.4193,24.071,24.3408,103416.72131437,0
+KMPR.US,D,20160303,000000,24.3752,24.6469,24.2622,24.6224,130136.96279403,0
+KMPR.US,D,20160304,000000,24.746,24.746,24.231,24.4948,152890.49641851,0
+KMPR.US,D,20160307,000000,24.3064,25.0345,24.3064,25.0266,162127.46283457,0
+KMPR.US,D,20160308,000000,24.8255,24.9373,24.4478,24.5085,140136.28724598,0
+KMPR.US,D,20160309,000000,24.6557,24.8088,24.2888,24.5517,164526.6484181,0
+KMPR.US,D,20160310,000000,24.6057,25.0433,24.3594,24.8687,139717.39800434,0
+KMPR.US,D,20160311,000000,25.1669,25.6409,25.0865,25.578,99316.498883403,0
+KMPR.US,D,20160314,000000,25.4475,25.6036,24.7008,25.3523,88921.726680216,0
+KMPR.US,D,20160315,000000,25.1492,25.4034,24.7283,25.1492,211509.51036756,0
+KMPR.US,D,20160316,000000,25.0698,26.1393,25.0698,26.1215,184557.91156953,0
+KMPR.US,D,20160317,000000,26.0853,27.0498,26.0853,26.9271,226193.05612022,0
+KMPR.US,D,20160318,000000,27.0586,27.5668,26.9389,27.5424,602106.91147765,0
+KMPR.US,D,20160321,000000,27.4364,27.4364,26.3237,26.5965,204960.16178655,0
+KMPR.US,D,20160322,000000,26.3934,26.4276,25.9902,26.1393,110296.28915156,0
+KMPR.US,D,20160323,000000,25.9979,25.9979,25.2425,25.2512,130436.60619315,0
+KMPR.US,D,20160324,000000,25.0609,25.0609,24.5694,24.8421,145588.98175397,0
+KMPR.US,D,20160328,000000,25.008,25.7282,25.008,25.6575,102355.73907459,0
+KMPR.US,D,20160329,000000,25.5516,26.2256,25.3328,26.2021,178942.14582391,0
+KMPR.US,D,20160330,000000,26.3403,26.4984,26.1118,26.2334,195741.54088472,0
+KMPR.US,D,20160331,000000,26.0951,26.4453,25.8145,25.9194,162509.66104775,0
+KMPR.US,D,20160401,000000,25.6222,26.0784,25.2866,26.05,145071.23057451,0
+KMPR.US,D,20160404,000000,26.0784,26.0784,25.5957,25.6124,122785.50756297,0
+KMPR.US,D,20160405,000000,25.7193,26.2433,25.4623,25.4897,200403.33989024,0
+KMPR.US,D,20160406,000000,25.4809,25.6653,25.1276,25.578,173711.63587718,0
+KMPR.US,D,20160407,000000,25.4201,25.4201,24.9099,25.2091,306168.28702637,0
+KMPR.US,D,20160408,000000,25.4544,25.7006,25.2375,25.3151,87415.356122679,0
+KMPR.US,D,20160411,000000,25.4985,25.9106,25.1758,25.2091,83119.448206567,0
+KMPR.US,D,20160412,000000,25.3228,25.7282,25.1846,25.7282,74242.257708501,0
+KMPR.US,D,20160413,000000,25.946,26.5867,25.7448,26.5768,184311.26632263,0
+KMPR.US,D,20160414,000000,26.567,27.0683,26.5416,27.0067,136263.34535244,0
+KMPR.US,D,20160415,000000,26.8771,27.1145,26.5416,26.6052,183672.2309102,0
+KMPR.US,D,20160418,000000,26.3149,26.5867,26.0853,26.1844,128230.04850907,0
+KMPR.US,D,20160419,000000,26.157,26.157,25.7802,25.9283,141703.80951762,0
+KMPR.US,D,20160420,000000,25.8587,26.5336,25.8587,26.463,119006.33163107,0
+KMPR.US,D,20160421,000000,26.3237,26.4895,26.1923,26.3679,182076.17117196,0
+KMPR.US,D,20160422,000000,26.3403,27.2578,26.3403,27.2156,341790.17968974,0
+KMPR.US,D,20160425,000000,27.0232,27.2961,26.8241,27.1743,290327.95468184,0
+KMPR.US,D,20160426,000000,27.3255,27.5521,27.0469,27.4883,172443.75700467,0
+KMPR.US,D,20160427,000000,27.4001,27.5247,27.0763,27.2499,163847.8643915,0
+KMPR.US,D,20160428,000000,27.1743,27.3412,27.0232,27.1743,250367.34790249,0
+KMPR.US,D,20160429,000000,27.1743,27.3108,26.8339,27.14,178199.1524975,0
+KMPR.US,D,20160502,000000,27.2862,27.6699,27.0586,27.5601,154721.99025606,0
+KMPR.US,D,20160503,000000,27.3412,27.5668,27.1489,27.5158,135272.68758389,0
+KMPR.US,D,20160504,000000,27.2332,27.611,27.0959,27.1743,193874.37521394,0
+KMPR.US,D,20160505,000000,27.2862,27.6364,27.1656,27.1823,177946.39207918,0
+KMPR.US,D,20160506,000000,27.1743,28.6971,27.1057,27.5933,246671.74597987,0
+KMPR.US,D,20160509,000000,27.191,27.4001,26.4111,27.1823,383340.73103591,0
+KMPR.US,D,20160510,000000,27.2068,27.5424,27.14,27.4265,232849.42020091,0
+KMPR.US,D,20160511,000000,27.4708,27.4708,27.086,27.1823,215757.51610761,0
+KMPR.US,D,20160512,000000,27.3863,27.7003,27.2068,27.6404,222407.7650169,0
+KMPR.US,D,20160513,000000,27.6237,27.8102,27.1656,27.3068,199683.78805423,0
+KMPR.US,D,20160516,000000,27.3863,27.4913,27.191,27.3932,145640.96071097,0
+KMPR.US,D,20160517,000000,27.3863,27.5277,27.2195,27.3863,387346.16831001,0
+KMPR.US,D,20160518,000000,27.3696,28.1035,27.2686,28.0868,195379.72657624,0
+KMPR.US,D,20160519,000000,27.871,28.1781,27.4285,27.6953,108297.64729545,0
+KMPR.US,D,20160520,000000,27.7484,28.7727,27.6237,28.7532,216553.50758626,0
+KMPR.US,D,20160523,000000,28.7923,28.7923,27.8955,27.9142,139426.92736232,0
+KMPR.US,D,20160524,000000,28.2055,28.8845,28.0379,28.6834,153566.2228594,0
+KMPR.US,D,20160525,000000,28.708,28.8659,28.393,28.5245,84098.894827536,0
+KMPR.US,D,20160526,000000,28.4911,28.5519,28.289,28.3037,76811.648896289,0
+KMPR.US,D,20160527,000000,28.2145,28.596,28.2145,28.5696,151259.78404229,0
+KMPR.US,D,20160531,000000,28.7727,28.8944,28.4911,28.5422,159618.20416567,0
+KMPR.US,D,20160601,000000,28.3744,28.7442,28.1182,28.7255,87729.268255102,0
+KMPR.US,D,20160602,000000,28.5422,28.7345,28.3841,28.6676,88208.290015618,0
+KMPR.US,D,20160603,000000,28.4538,28.4538,27.765,28.1182,143563.84082175,0
+KMPR.US,D,20160606,000000,28.1035,28.6314,28.0673,28.5067,137365.09540163,0
+KMPR.US,D,20160607,000000,28.5696,28.8591,28.2958,28.8532,156396.52802739,0
+KMPR.US,D,20160608,000000,28.8198,29.328,28.8198,29.2495,144390.40815745,0
+KMPR.US,D,20160609,000000,29.0111,29.328,28.8532,29.2584,139238.37624382,0
+KMPR.US,D,20160610,000000,28.9307,29.3113,28.6676,29.2829,161848.20334015,0
+KMPR.US,D,20160613,000000,29.1681,29.2879,28.3488,28.4911,301365.8390784,0
+KMPR.US,D,20160614,000000,28.3037,28.6814,28.3037,28.6147,142926.84379979,0
+KMPR.US,D,20160615,000000,28.6923,28.8198,28.4008,28.444,203198.99242023,0
+KMPR.US,D,20160616,000000,28.2419,28.6412,28.0868,28.605,156808.28290238,0
+KMPR.US,D,20160617,000000,28.6756,28.8591,27.7916,27.8955,333046.50376747,0
+KMPR.US,D,20160620,000000,28.3223,28.4724,28.0771,28.0958,109524.75835856,0
+KMPR.US,D,20160621,000000,28.1272,28.1968,27.8857,28.0192,115180.27271836,0
+KMPR.US,D,20160622,000000,28.1182,28.4538,27.9338,27.9515,122119.97307442,0
+KMPR.US,D,20160623,000000,28.3312,29.0739,28.0574,29.0543,212823.25302565,0
+KMPR.US,D,20160624,000000,27.6051,27.9338,26.7957,27.0321,579499.12277179,0
+KMPR.US,D,20160627,000000,26.5543,26.7191,26.1667,26.2118,325593.1290129,0
+KMPR.US,D,20160628,000000,26.5376,26.8045,26.2707,26.3954,190282.7312053,0
+KMPR.US,D,20160629,000000,26.7858,26.8565,26.4837,26.8388,186402.65494513,0
+KMPR.US,D,20160630,000000,26.883,27.3765,26.6622,27.3696,254882.38279415,0
+KMPR.US,D,20160701,000000,27.297,27.7749,27.2686,27.7297,118743.3792604,0
+KMPR.US,D,20160705,000000,27.351,27.6327,27.2784,27.5277,153447.99621213,0
+KMPR.US,D,20160706,000000,27.3863,27.7297,27.3422,27.6591,135040.31107027,0
+KMPR.US,D,20160707,000000,27.6591,28.0379,27.4737,27.871,130075.81107991,0
+KMPR.US,D,20160708,000000,28.1115,28.7442,28.1115,28.7001,169815.25249324,0
+KMPR.US,D,20160711,000000,28.8944,29.3829,28.7442,29.3212,112197.0882651,0
+KMPR.US,D,20160712,000000,29.6115,30.2298,29.5066,29.9638,183688.53803395,0
+KMPR.US,D,20160713,000000,30.1512,30.3091,29.8413,30.007,127200.66132158,0
+KMPR.US,D,20160714,000000,30.3358,30.3974,30.0266,30.0355,121489.09122386,0
+KMPR.US,D,20160715,000000,30.3014,30.4682,30.0355,30.4338,90087.686029216,0
+KMPR.US,D,20160718,000000,30.3622,30.6183,30.2365,30.3533,78009.203297578,0
+KMPR.US,D,20160719,000000,30.2111,30.4074,30.0718,30.3091,64897.256597508,0
+KMPR.US,D,20160720,000000,30.3258,30.6457,30.2749,30.4251,85459.520466448,0
+KMPR.US,D,20160721,000000,30.4171,30.4171,30.0355,30.0982,79267.909412974,0
+KMPR.US,D,20160722,000000,30.0982,30.6006,30.0982,30.4593,67356.574699899,0
+KMPR.US,D,20160725,000000,30.3258,30.7615,30.3258,30.6183,88035.026825645,0
+KMPR.US,D,20160726,000000,30.5927,31.0882,30.5927,30.9361,143319.23396532,0
+KMPR.US,D,20160727,000000,30.9902,31.1403,30.8675,30.9812,131286.61501926,0
+KMPR.US,D,20160728,000000,30.9019,31.051,30.6546,30.6644,100018.72440041,0
+KMPR.US,D,20160729,000000,30.6967,30.7713,30.2465,30.2749,134252.47315351,0
+KMPR.US,D,20160801,000000,30.3887,30.4171,29.8138,29.8951,103667.44334222,0
+KMPR.US,D,20160802,000000,29.8216,30.1512,29.7362,29.8059,102361.85424599,0
+KMPR.US,D,20160803,000000,29.8667,30.1248,29.8138,30.0905,139871.29648484,0
+KMPR.US,D,20160804,000000,29.9992,30.4593,29.9992,30.3091,110673.39138856,0
+KMPR.US,D,20160805,000000,32.1833,34.6637,32.1833,33.7522,449282.66274943,0
+KMPR.US,D,20160808,000000,33.9493,34.7088,33.4823,34.4615,223756.16031299,0
+KMPR.US,D,20160809,000000,34.4518,34.8599,34.3625,34.6204,146129.15522859,0
+KMPR.US,D,20160810,000000,33.5686,34.0641,33.2065,33.2065,168243.65344066,0
+KMPR.US,D,20160811,000000,33.2861,33.4391,32.975,33.0299,115746.94526908,0
+KMPR.US,D,20160812,000000,33.1085,33.1349,32.7257,32.8063,114349.62860172,0
+KMPR.US,D,20160815,000000,32.8063,33.1703,32.8063,33.1182,128215.77977579,0
+KMPR.US,D,20160816,000000,33.1006,33.1978,32.6022,32.6199,138716.54828342,0
+KMPR.US,D,20160817,000000,32.6641,32.7533,32.3883,32.6287,113043.02031026,0
+KMPR.US,D,20160818,000000,32.5394,32.9407,32.3343,32.505,127300.54245463,0
+KMPR.US,D,20160819,000000,32.4708,32.61,32.3785,32.4168,129101.46043512,0
+KMPR.US,D,20160822,000000,32.3501,32.4765,32.0419,32.4765,93351.149172132,0
+KMPR.US,D,20160823,000000,32.5678,32.8063,32.5591,32.6199,64447.791498811,0
+KMPR.US,D,20160824,000000,32.6738,32.7434,32.4855,32.6022,59042.999166867,0
+KMPR.US,D,20160825,000000,32.5197,33.0398,32.5197,32.8514,100340.79009472,0
+KMPR.US,D,20160826,000000,32.8848,33.2233,32.6464,32.8249,94474.302321256,0
+KMPR.US,D,20160829,000000,32.9564,33.5157,32.9564,33.3214,78297.635549122,0
+KMPR.US,D,20160830,000000,33.4539,33.5069,33.0437,33.4038,97115.037175502,0
+KMPR.US,D,20160831,000000,33.447,33.5441,33.0565,33.2949,139849.8933849,0
+KMPR.US,D,20160901,000000,33.4136,33.756,32.7984,33.233,112152.24367475,0
+KMPR.US,D,20160902,000000,33.5343,33.5343,33.0663,33.4391,203843.12380883,0
+KMPR.US,D,20160906,000000,33.4391,33.5903,33.1978,33.5804,155721.82078173,0
+KMPR.US,D,20160907,000000,33.6353,33.9454,33.395,33.9454,148871.80960636,0
+KMPR.US,D,20160908,000000,33.8846,33.9925,33.4617,33.5804,84776.659658904,0
+KMPR.US,D,20160909,000000,33.3038,33.3508,32.6551,32.6738,134947.56430389,0
+KMPR.US,D,20160912,000000,32.7003,32.8848,32.1763,32.8769,179069.5452283,0
+KMPR.US,D,20160913,000000,32.4765,32.7347,32.0606,32.3422,133682.74301707,0
+KMPR.US,D,20160914,000000,32.3098,32.4708,31.9027,31.9468,67862.095536528,0
+KMPR.US,D,20160915,000000,31.8928,32.5591,31.8928,32.3883,92613.251821891,0
+KMPR.US,D,20160916,000000,32.095,32.5129,31.8457,31.9782,280861.66933786,0
+KMPR.US,D,20160919,000000,32.0783,32.9122,32.0783,32.7347,109221.03817848,0
+KMPR.US,D,20160920,000000,32.8946,32.9486,32.5757,32.5933,114274.20815431,0
+KMPR.US,D,20160921,000000,32.6287,33.2694,32.4708,33.2429,238190.00323304,0
+KMPR.US,D,20160922,000000,33.499,33.8001,33.2861,33.7218,186816.4482106,0
+KMPR.US,D,20160923,000000,33.7218,33.9022,33.1262,33.3312,167084.82845831,0
+KMPR.US,D,20160926,000000,33.1614,33.8562,33.1349,33.7747,172529.36940441,0
+KMPR.US,D,20160927,000000,33.6353,33.7914,33.3038,33.7649,131982.72536486,0
+KMPR.US,D,20160928,000000,33.8659,34.5587,33.7041,34.5401,155022.65285042,0
+KMPR.US,D,20160929,000000,34.3692,34.9933,34.2761,34.3103,142433.55330599,0
+KMPR.US,D,20160930,000000,34.5949,35.1375,34.3742,34.957,225782.32044046,0
+KMPR.US,D,20161003,000000,34.7274,34.8884,34.0504,34.1123,467697.48225792,0
+KMPR.US,D,20161004,000000,34.1123,34.176,33.1614,33.6353,470876.35219633,0
+KMPR.US,D,20161005,000000,33.6893,34.5498,33.5706,34.4262,199487.08337385,0
+KMPR.US,D,20161006,000000,34.3261,34.6117,33.8659,34.6038,136091.10135771,0
+KMPR.US,D,20161007,000000,34.7,35.0199,34.3605,34.7548,176780.43273019,0
+KMPR.US,D,20161010,000000,35.1179,35.8283,34.9835,35.6075,173751.38449134,0
+KMPR.US,D,20161011,000000,35.4309,35.5653,34.8069,35.2974,138323.13892267,0
+KMPR.US,D,20161012,000000,35.4309,35.7419,35.0738,35.5653,129838.33859013,0
+KMPR.US,D,20161013,000000,35.0296,35.0738,34.4066,34.8069,159095.35701003,0
+KMPR.US,D,20161014,000000,34.9835,35.6075,34.9835,35.2514,105649.77807456,0
+KMPR.US,D,20161017,000000,35.2514,35.2974,34.5851,34.5851,148852.44489689,0
+KMPR.US,D,20161018,000000,34.9393,34.9835,34.3173,34.4066,153229.88843181,0
+KMPR.US,D,20161019,000000,34.5401,34.5851,34.0956,34.1407,138595.26405045,0
+KMPR.US,D,20161020,000000,34.23,34.23,33.5627,33.8757,157409.60809112,0
+KMPR.US,D,20161021,000000,33.4313,33.6098,33.2065,33.2507,118726.0529414,0
+KMPR.US,D,20161024,000000,33.7395,33.9208,33.2065,33.3861,113416.04576632,0
+KMPR.US,D,20161025,000000,33.341,33.4313,32.9407,33.2065,74012.938780596,0
+KMPR.US,D,20161026,000000,32.9407,33.4313,32.8946,33.0299,63093.281031311,0
+KMPR.US,D,20161027,000000,33.1614,33.6952,32.9034,33.4715,115349.45912738,0
+KMPR.US,D,20161028,000000,33.4313,34.0504,33.1614,33.4313,131712.63862754,0
+KMPR.US,D,20161031,000000,33.653,34.1858,33.3861,33.3861,177206.45633847,0
+KMPR.US,D,20161101,000000,33.4313,33.5157,32.6287,32.9407,249122.91052039,0
+KMPR.US,D,20161102,000000,32.717,32.8946,32.1391,32.1391,199195.5935366,0
+KMPR.US,D,20161103,000000,32.2735,32.4952,31.8732,31.9213,186578.97572081,0
+KMPR.US,D,20161104,000000,32.8946,32.8946,31.3865,31.6514,251466.04036597,0
+KMPR.US,D,20161107,000000,32.2274,32.3176,31.7839,31.9625,190415.22658587,0
+KMPR.US,D,20161108,000000,31.9625,32.6738,31.6955,32.4069,243413.37881312,0
+KMPR.US,D,20161109,000000,32.4452,33.6952,32.4452,33.6089,264514.79696147,0
+KMPR.US,D,20161110,000000,34.0984,35.3072,33.8287,34.4556,339685.54152917,0
+KMPR.US,D,20161111,000000,34.5458,35.6634,34.278,35.3072,441119.92811119,0
+KMPR.US,D,20161114,000000,35.8892,36.8732,35.6634,35.7998,337920.29538191,0
+KMPR.US,D,20161115,000000,35.6634,35.8892,35.1278,35.2141,231341.0112529,0
+KMPR.US,D,20161116,000000,34.9923,35.6183,34.8599,35.3956,216007.21894023,0
+KMPR.US,D,20161117,000000,35.484,36.203,35.0384,35.9785,277202.75844371,0
+KMPR.US,D,20161118,000000,36.157,36.6937,36.0677,36.2914,331400.50346272,0
+KMPR.US,D,20161121,000000,36.203,36.3277,35.576,35.7096,201014.85703132,0
+KMPR.US,D,20161122,000000,35.8892,36.203,35.6634,36.157,152608.17933837,0
+KMPR.US,D,20161123,000000,36.1089,36.3797,35.9323,36.3336,158647.93030182,0
+KMPR.US,D,20161125,000000,36.6045,36.6045,36.2914,36.2914,67170.061971869,0
+KMPR.US,D,20161128,000000,36.2463,36.6045,35.9323,36.0235,209357.98922618,0
+KMPR.US,D,20161129,000000,36.157,36.6476,35.9029,36.3797,182408.42881862,0
+KMPR.US,D,20161130,000000,36.2914,37.0067,36.2914,36.6476,197133.76157593,0
+KMPR.US,D,20161201,000000,36.783,37.1411,35.9785,36.3797,160061.55409295,0
+KMPR.US,D,20161202,000000,36.3797,36.783,36.203,36.5603,195297.17176219,0
+KMPR.US,D,20161205,000000,36.9616,37.5434,36.9616,37.3177,182207.64735731,0
+KMPR.US,D,20161206,000000,37.4099,38.349,37.1863,38.3038,238550.79834628,0
+KMPR.US,D,20161207,000000,38.3038,38.9768,38.3038,38.8885,152467.53039593,0
+KMPR.US,D,20161208,000000,39.0631,39.959,38.6639,39.9139,228466.8806898,0
+KMPR.US,D,20161209,000000,40.1415,40.4977,39.5577,40.0945,150606.47989656,0
+KMPR.US,D,20161212,000000,39.7373,40.3201,39.019,40.272,163492.16525444,0
+KMPR.US,D,20161213,000000,40.6301,40.8106,39.7373,40.272,135752.72853965,0
+KMPR.US,D,20161214,000000,39.959,40.272,39.6008,39.646,150975.42857168,0
+KMPR.US,D,20161215,000000,39.7373,40.4977,39.6008,40.0945,161076.67254715,0
+KMPR.US,D,20161216,000000,40.272,41.1237,40.0061,40.3201,501198.42963696,0
+KMPR.US,D,20161219,000000,40.4084,40.6301,39.9139,40.586,175108.95254455,0
+KMPR.US,D,20161220,000000,40.7203,41.1237,40.4977,40.8558,125172.46280366,0
+KMPR.US,D,20161221,000000,40.8558,40.9441,40.1856,40.1856,145149.70860763,0
+KMPR.US,D,20161222,000000,40.272,40.272,39.4213,40.0061,121202.69736279,0
+KMPR.US,D,20161223,000000,40.1415,40.1415,39.7804,39.8707,73975.228556895,0
+KMPR.US,D,20161227,000000,39.9139,40.0503,39.7804,39.7804,88287.787243959,0
+KMPR.US,D,20161228,000000,39.9139,40.272,39.6921,39.9139,181667.47388268,0
+KMPR.US,D,20161229,000000,39.959,40.272,39.7373,40.1415,91622.594053336,0
+KMPR.US,D,20161230,000000,40.2258,40.2258,39.5577,39.646,154378.52146182,0
+KMPR.US,D,20170103,000000,39.9139,40.2258,39.2437,39.334,190422.36095253,0
+KMPR.US,D,20170104,000000,39.3792,40.7203,39.3792,40.3642,254040.52752993,0
+KMPR.US,D,20170105,000000,40.272,40.5408,39.6008,39.8266,91570.615096344,0
+KMPR.US,D,20170106,000000,40.0503,40.6301,39.7373,40.0061,129001.57930207,0
+KMPR.US,D,20170109,000000,39.7804,39.7804,39.1103,39.1574,120383.26439374,0
+KMPR.US,D,20170110,000000,39.2889,40.2258,39.1103,40.2258,125658.61893081,0
+KMPR.US,D,20170111,000000,40.0945,40.272,39.7804,40.1415,71300.860259889,0
+KMPR.US,D,20170112,000000,40.0061,40.0061,38.6639,39.334,74851.736459115,0
+KMPR.US,D,20170113,000000,39.6921,40.4084,39.4695,39.7804,97367.797593817,0
+KMPR.US,D,20170117,000000,39.3792,39.4695,38.8885,39.019,188711.13215272,0
+KMPR.US,D,20170118,000000,39.1574,39.5577,38.8885,39.3792,138806.23746412,0
+KMPR.US,D,20170119,000000,39.4695,39.4909,38.4833,38.708,67954.842302927,0
+KMPR.US,D,20170120,000000,38.7512,39.4695,38.7512,39.1996,95379.34769006,0
+KMPR.US,D,20170123,000000,39.1574,39.4458,38.708,38.7512,120785.84651162,0
+KMPR.US,D,20170124,000000,38.7944,39.7804,38.7944,39.646,107904.23793468,0
+KMPR.US,D,20170125,000000,40.0503,40.3201,39.9139,40.1856,118487.56125639,0
+KMPR.US,D,20170126,000000,40.1415,40.1415,39.8266,40.0061,45897.419024038,0
+KMPR.US,D,20170127,000000,40.0945,40.0945,39.3792,39.8266,88524.240538511,0
+KMPR.US,D,20170130,000000,39.4213,39.4213,38.4391,38.8415,94692.410101576,0
+KMPR.US,D,20170131,000000,38.6187,39.019,38.3038,38.6639,141791.46030784,0
+KMPR.US,D,20170201,000000,39.1103,39.3792,38.2165,38.5726,121868.23185134,0
+KMPR.US,D,20170202,000000,38.395,38.8885,38.2165,38.5275,148009.57043743,0
+KMPR.US,D,20170203,000000,39.1103,39.1574,38.7512,39.1574,124108.42297817,0
+KMPR.US,D,20170206,000000,38.708,39.9139,38.708,39.0631,123734.37832687,0
+KMPR.US,D,20170207,000000,39.0631,39.3792,38.4833,38.7512,136023.83447219,0
+KMPR.US,D,20170208,000000,38.4391,38.4391,37.6778,37.9928,158378.86275974,0
+KMPR.US,D,20170209,000000,37.9928,38.708,37.9928,38.708,139883.52682766,0
+KMPR.US,D,20170210,000000,39.4695,41.0364,39.4458,40.0945,373188.52729868,0
+KMPR.US,D,20170213,000000,40.272,40.3642,39.646,39.7804,200141.40671481,0
+KMPR.US,D,20170214,000000,39.4213,39.6921,39.2889,39.6921,184968.64724929,0
+KMPR.US,D,20170215,000000,39.4695,39.7373,38.8415,39.646,130849.38026338,0
+KMPR.US,D,20170216,000000,39.6823,40.1798,39.4115,39.9079,161905.27827333,0
+KMPR.US,D,20170217,000000,39.9079,39.9079,39.0984,39.3222,122680.53045374,0
+KMPR.US,D,20170221,000000,39.3222,39.5047,39.0073,39.3682,101758.4906668,0
+KMPR.US,D,20170222,000000,39.1887,39.5488,39.0504,39.3222,87628.367926824,0
+KMPR.US,D,20170223,000000,39.4595,39.7726,39.0073,39.4115,150750.18642472,0
+KMPR.US,D,20170224,000000,38.918,39.4595,38.918,39.0984,96919.351690356,0
+KMPR.US,D,20170227,000000,39.0504,39.5047,39.0073,39.3222,126407.72742865,0
+KMPR.US,D,20170228,000000,38.918,39.1887,38.1988,38.1988,202112.53029958,0
+KMPR.US,D,20170301,000000,38.964,39.8637,38.7395,39.591,234173.35481136,0
+KMPR.US,D,20170302,000000,39.5047,39.5488,38.2861,38.2861,85114.013281734,0
+KMPR.US,D,20170303,000000,38.3803,38.6492,38.0624,38.3803,98383.935243251,0
+KMPR.US,D,20170306,000000,38.0624,38.1085,37.5688,37.5688,88193.002087091,0
+KMPR.US,D,20170307,000000,37.7033,38.1988,37.3874,37.5688,95895.06047904,0
+KMPR.US,D,20170308,000000,37.926,37.926,36.937,36.984,130073.77268944,0
+KMPR.US,D,20170309,000000,36.984,37.3432,36.6249,36.8035,138642.14703126,0
+KMPR.US,D,20170310,000000,37.0292,37.2549,36.8035,37.1165,117549.90164005,0
+KMPR.US,D,20170313,000000,36.984,37.2549,36.8497,36.8958,62498.071013989,0
+KMPR.US,D,20170314,000000,36.6249,36.937,36.3522,36.6681,157518.66198128,0
+KMPR.US,D,20170315,000000,36.8497,37.2951,36.7142,37.0723,227906.32331048,0
+KMPR.US,D,20170316,000000,37.2098,37.7033,36.937,37.2951,212934.34530629,0
+KMPR.US,D,20170317,000000,37.2098,37.3874,36.7142,36.984,423712.07349501,0
+KMPR.US,D,20170320,000000,36.8497,37.1165,36.5691,36.6681,138408.75132242,0
+KMPR.US,D,20170321,000000,36.984,36.984,35.4074,35.4525,152459.37683405,0
+KMPR.US,D,20170322,000000,35.1836,35.2729,34.8236,35.1405,209461.94714017,0
+KMPR.US,D,20170323,000000,35.1405,35.7252,35.0493,35.0943,167482.3146,0
+KMPR.US,D,20170324,000000,35.1836,35.4525,35.0032,35.0943,156634.00051718,0
+KMPR.US,D,20170327,000000,34.6881,35.4987,34.5096,35.3201,228928.57613132,0
+KMPR.US,D,20170328,000000,35.2268,35.9048,35.0943,35.5457,464578.7448384,0
+KMPR.US,D,20170329,000000,35.4525,35.8136,35.3201,35.632,296834.49706297,0
+KMPR.US,D,20170330,000000,35.632,36.1746,35.632,35.9048,263510.88965485,0
+KMPR.US,D,20170331,000000,35.8578,36.2639,35.7252,35.9048,286801.53916825,0
+KMPR.US,D,20170403,000000,35.9941,36.1746,35.4525,35.8578,586478.57174203,0
+KMPR.US,D,20170404,000000,35.7252,36.3522,35.7252,36.3522,264545.37281852,0
+KMPR.US,D,20170405,000000,36.5788,36.8497,35.5908,35.8136,318598.39211414,0
+KMPR.US,D,20170406,000000,35.8136,36.309,35.4987,36.0391,315194.28002878,0
+KMPR.US,D,20170407,000000,35.8578,36.0824,35.632,35.9499,138123.37665657,0
+KMPR.US,D,20170410,000000,35.9499,36.0824,35.5457,36.0391,134574.53884782,0
+KMPR.US,D,20170411,000000,35.8136,36.4895,35.5908,36.4445,197181.66375197,0
+KMPR.US,D,20170412,000000,36.3522,36.6681,35.7252,35.9941,183944.35603798,0
+KMPR.US,D,20170413,000000,35.9048,36.0824,35.2729,35.2729,247979.37346656,0
+KMPR.US,D,20170417,000000,35.3201,36.1746,35.2729,36.1275,101758.4906668,0
+KMPR.US,D,20170418,000000,35.8136,36.0824,35.5908,35.8136,113635.17274188,0
+KMPR.US,D,20170419,000000,36.0391,36.3522,35.9941,36.1275,149993.94356024,0
+KMPR.US,D,20170420,000000,36.2639,36.8958,36.1746,36.7142,135684.44245888,0
+KMPR.US,D,20170421,000000,36.6249,36.8035,36.1275,36.309,152680.54220007,0
+KMPR.US,D,20170424,000000,37.1646,37.2784,36.6681,36.7142,163202.71380765,0
+KMPR.US,D,20170425,000000,35.9941,36.7142,35.6782,36.4445,197273.39132314,0
+KMPR.US,D,20170426,000000,36.3522,36.984,36.0824,36.2639,192811.35458369,0
+KMPR.US,D,20170427,000000,36.3983,36.5788,36.0824,36.2639,150573.86564904,0
+KMPR.US,D,20170428,000000,36.3983,36.3983,35.3652,35.4074,168713.50244406,0
+KMPR.US,D,20170501,000000,35.6782,35.6782,35.2268,35.5457,128680.532803,0
+KMPR.US,D,20170502,000000,35.5457,35.8578,35.0493,35.2729,125853.28522073,0
+KMPR.US,D,20170503,000000,34.9158,35.2729,34.3722,34.3722,178098.25216921,0
+KMPR.US,D,20170504,000000,34.4193,34.8236,34.1946,34.8236,127704.14376774,0
+KMPR.US,D,20170505,000000,35.632,36.1275,33.4313,33.8335,263322.33853635,0
+KMPR.US,D,20170508,000000,33.6559,33.8101,33.0251,33.6991,161490.46581262,0
+KMPR.US,D,20170509,000000,33.7422,34.1043,33.4077,33.5647,171053.57470393,0
+KMPR.US,D,20170510,000000,33.34,34.2839,33.34,34.1485,135455.12353098,0
+KMPR.US,D,20170511,000000,34.0474,34.1407,33.598,34.0946,167771.76604679,0
+KMPR.US,D,20170512,000000,34.0946,34.7284,34.0474,34.593,253140.57813731,0
+KMPR.US,D,20170515,000000,34.6833,34.9109,34.1171,34.3203,114543.27569639,0
+KMPR.US,D,20170516,000000,34.3203,34.3203,33.598,34.0033,170799.79509038,0
+KMPR.US,D,20170517,000000,33.2791,33.598,33.1202,33.234,192687.012765,0
+KMPR.US,D,20170518,000000,33.0987,34.231,33.0987,33.7315,207700.77777384,0
+KMPR.US,D,20170519,000000,33.7756,34.0474,33.598,34.0033,204967.2961532,0
+KMPR.US,D,20170522,000000,34.0946,34.8657,34.0474,34.8657,165598.84180546,0
+KMPR.US,D,20170523,000000,35.0463,35.4515,34.6371,35.4515,150717.57217719,0
+KMPR.US,D,20170524,000000,35.4515,35.4515,34.593,34.9109,134724.36054738,0
+KMPR.US,D,20170525,000000,35.0915,35.3181,34.955,35.0915,90620.725137194,0
+KMPR.US,D,20170526,000000,34.955,35.2013,34.8186,35.0915,111364.40575799,0
+KMPR.US,D,20170530,000000,35.0915,35.0915,34.5027,34.7284,74156.64530875,0
+KMPR.US,D,20170531,000000,34.955,34.955,34.1407,34.5478,139060.01707767,0
+KMPR.US,D,20170601,000000,34.6371,35.3642,34.3203,35.3642,184439.68492226,0
+KMPR.US,D,20170602,000000,35.4064,36.3571,35.3181,36.0421,158198.46520311,0
+KMPR.US,D,20170605,000000,36.0421,36.0421,35.3642,35.4064,88256.19219167,0
+KMPR.US,D,20170606,000000,35.3181,35.8145,35.1817,35.632,163854.99875813,0
+KMPR.US,D,20170607,000000,35.6792,36.3336,35.6792,36.1785,474364.03829098,0
+KMPR.US,D,20170608,000000,36.1785,37.5345,36.1785,36.6761,199273.05237448,0
+KMPR.US,D,20170609,000000,36.9468,37.7612,36.8575,37.6709,190262.3473006,0
+KMPR.US,D,20170612,000000,37.5787,38.1694,37.1274,37.2215,127494.1895493,0
+KMPR.US,D,20170613,000000,37.3539,37.4914,36.7427,36.8104,136529.35530882,0
+KMPR.US,D,20170614,000000,36.7653,36.9037,35.9518,36.5406,133365.77329894,0
+KMPR.US,D,20170615,000000,36.0863,36.8104,36.0863,36.5848,82452.894522786,0
+KMPR.US,D,20170616,000000,36.314,36.4493,35.997,36.2688,469511.64977647,0
+KMPR.US,D,20170619,000000,36.3571,36.4042,35.6792,35.997,127334.17589739,0
+KMPR.US,D,20170620,000000,35.8145,35.8145,34.8657,34.955,116637.7219046,0
+KMPR.US,D,20170621,000000,34.955,34.9992,34.3203,34.3203,95382.405275766,0
+KMPR.US,D,20170622,000000,34.4115,34.5478,33.9591,34.5478,133910.02355451,0
+KMPR.US,D,20170623,000000,34.5027,34.6371,34.1858,34.3203,232377.53280705,0
+KMPR.US,D,20170626,000000,34.3644,34.6371,34.1407,34.3644,97228.167846603,0
+KMPR.US,D,20170627,000000,34.3644,34.7744,34.231,34.5027,190550.77955215,0
+KMPR.US,D,20170628,000000,34.8657,35.7017,34.8186,35.6792,182809.99174127,0
+KMPR.US,D,20170629,000000,35.9518,35.997,34.955,35.4515,147007.70152128,0
+KMPR.US,D,20170630,000000,35.4977,35.4977,34.8186,34.955,133597.13061732,0
+KMPR.US,D,20170703,000000,34.955,36.2688,34.955,36.0863,116464.45871462,0
+KMPR.US,D,20170705,000000,36.0421,36.0863,35.3181,35.632,141698.71354145,0
+KMPR.US,D,20170706,000000,35.4064,35.4977,34.7744,34.8657,173135.79056932,0
+KMPR.US,D,20170707,000000,35.0463,35.0463,34.231,34.6371,223159.93110044,0
+KMPR.US,D,20170710,000000,34.4565,34.955,34.1858,34.1858,266766.19923588,0
+KMPR.US,D,20170711,000000,34.3203,34.3203,33.6432,34.3203,138684.95323114,0
+KMPR.US,D,20170712,000000,34.3203,34.7284,33.6432,33.9151,161827.81943545,0
+KMPR.US,D,20170713,000000,33.9151,34.278,33.7756,34.231,212461.43871718,0
+KMPR.US,D,20170714,000000,33.8699,33.9591,33.5049,33.551,171219.70352726,0
+KMPR.US,D,20170717,000000,33.0085,34.1858,32.9162,33.9151,366309.97865672,0
+KMPR.US,D,20170718,000000,33.7756,34.7744,33.6893,34.5478,266724.41223125,0
+KMPR.US,D,20170719,000000,34.7744,35.3181,34.4115,35.3181,202422.36565105,0
+KMPR.US,D,20170720,000000,35.4977,35.632,34.8657,35.1817,134734.55249973,0
+KMPR.US,D,20170721,000000,35.5457,35.5457,34.8657,34.955,108686.97987528,0
+KMPR.US,D,20170724,000000,34.9109,35.3181,34.6833,35.1375,154699.56796089,0
+KMPR.US,D,20170725,000000,35.3642,35.8145,34.8186,35.632,258321.14751752,0
+KMPR.US,D,20170726,000000,35.5908,35.5908,34.8186,34.9109,158040.48994167,0
+KMPR.US,D,20170727,000000,35.0463,35.3181,34.8186,35.2248,131343.68995243,0
+KMPR.US,D,20170728,000000,35.1817,35.5908,34.955,35.5457,89742.178844503,0
+KMPR.US,D,20170731,000000,35.5457,35.8145,35.2709,35.5457,195419.47519041,0
+KMPR.US,D,20170801,000000,35.7262,36.4935,35.4977,36.1785,209178.61086479,0
+KMPR.US,D,20170802,000000,35.6792,40.5251,35.6792,40.2975,552459.87318355,0
+KMPR.US,D,20170803,000000,41.2492,42.9231,40.6164,42.6504,435864.95747882,0
+KMPR.US,D,20170804,000000,43.1065,43.1948,42.6071,43.1065,262831.08643301,0
+KMPR.US,D,20170807,000000,43.0595,43.0595,42.4257,42.7435,225247.242942,0
+KMPR.US,D,20170808,000000,42.7435,43.8739,42.6964,43.7404,292530.43558498,0
+KMPR.US,D,20170809,000000,43.3313,44.0573,43.1948,43.966,200340.14978566,0
+KMPR.US,D,20170810,000000,43.8178,44.5027,43.3657,44.4566,203585.26741436,0
+KMPR.US,D,20170811,000000,44.23,44.7756,43.5461,44.23,213125.95401049,0
+KMPR.US,D,20170814,000000,44.6381,45.2288,44.4106,45.0955,268424.42988345,0
+KMPR.US,D,20170815,000000,45.1396,45.3671,44.8677,45.1396,182819.16449839,0
+KMPR.US,D,20170816,000000,45.2288,45.5026,44.8677,45.0483,265708.2745818,0
+KMPR.US,D,20170817,000000,44.8677,44.8677,43.9101,44.0917,254221.94428179,0
+KMPR.US,D,20170818,000000,43.7296,44.6833,43.6835,44.6381,223544.16770409,0
+KMPR.US,D,20170821,000000,44.593,44.6833,43.7747,44.6381,152838.51746152,0
+KMPR.US,D,20170822,000000,44.7294,44.8677,44.3222,44.5488,94110.449622312,0
+KMPR.US,D,20170823,000000,44.2772,44.7756,44.1819,44.5027,131765.63677977,0
+KMPR.US,D,20170824,000000,44.7294,44.7294,44.2772,44.4566,163236.34725041,0
+KMPR.US,D,20170825,000000,44.7756,45.0955,44.3222,44.957,179552.64376976,0
+KMPR.US,D,20170828,000000,45.1396,45.3211,44.0024,44.3222,238200.19518539,0
+KMPR.US,D,20170829,000000,43.9582,44.23,43.5461,43.5912,177552.98271841,0
+KMPR.US,D,20170830,000000,43.5461,43.5912,43.2734,43.4578,129847.51134724,0
+KMPR.US,D,20170831,000000,43.6835,44.1368,43.1821,43.5912,284429.87185609,0
+KMPR.US,D,20170901,000000,43.5912,43.7296,43.3205,43.3205,149154.1266865,0
+KMPR.US,D,20170905,000000,43.0458,43.1399,42.1362,42.1803,337844.87493451,0
+KMPR.US,D,20170906,000000,42.1803,42.8642,41.9076,42.5012,300276.31937204,0
+KMPR.US,D,20170907,000000,42.5914,42.5914,41.5416,41.6358,199901.89583456,0
+KMPR.US,D,20170908,000000,41.4995,43.7747,41.4995,43.6835,566485.0188143,0
+KMPR.US,D,20170911,000000,44.2772,44.6833,43.7747,44.4566,191154.14313135,0
+KMPR.US,D,20170912,000000,44.593,45.2288,44.5488,45.1396,155176.55133092,0
+KMPR.US,D,20170913,000000,45.0483,45.48,44.2772,45.0483,301865.24474361,0
+KMPR.US,D,20170914,000000,44.957,45.1856,44.6381,44.957,171841.41262069,0
+KMPR.US,D,20170915,000000,45.0483,45.5947,44.7294,45.5026,418240.01427755,0
+KMPR.US,D,20170918,000000,45.5947,46.3679,45.4525,46.1384,259239.44242438,0
+KMPR.US,D,20170919,000000,46.0511,46.5965,46.0511,46.5033,175938.57746596,0
+KMPR.US,D,20170920,000000,46.5965,47.0509,46.414,46.7771,294523.9814649,0
+KMPR.US,D,20170921,000000,46.73,47.2305,46.6397,46.6858,143840.04273048,0
+KMPR.US,D,20170922,000000,46.5033,46.6858,46.0932,46.5033,165090.26338313,0
+KMPR.US,D,20170925,000000,46.4572,47.1863,46.414,46.9567,120442.37771737,0
+KMPR.US,D,20170926,000000,47.0509,47.5061,46.73,47.2305,107229.53068902,0
+KMPR.US,D,20170927,000000,47.3235,48.0968,47.098,48.0507,197904.27317368,0
+KMPR.US,D,20170928,000000,48.2341,48.2341,47.458,48.0968,150237.53122145,0
+KMPR.US,D,20170929,000000,48.0065,48.2783,47.7789,48.2341,175556.37925278,0
+KMPR.US,D,20171002,000000,48.2783,49.599,48.0968,49.599,232406.07027362,0
+KMPR.US,D,20171003,000000,49.599,49.8276,49.1879,49.8276,223590.03148966,0
+KMPR.US,D,20171004,000000,49.7804,50.1915,49.4615,49.8276,187690.91772235,0
+KMPR.US,D,20171005,000000,49.6873,49.6873,48.9161,49.1005,245760.58543965,0
+KMPR.US,D,20171006,000000,49.3272,50.0072,49.1456,49.9179,215453.79592755,0
+KMPR.US,D,20171009,000000,49.963,50.1454,49.6451,49.8276,96116.225845065,0
+KMPR.US,D,20171010,000000,49.9179,50.2337,49.599,50.1915,116832.38819451,0
+KMPR.US,D,20171011,000000,50.1454,50.4614,49.7804,50.0992,95129.64485745,0
+KMPR.US,D,20171012,000000,50.2798,51.6447,49.3742,51.417,191679.02867745,0
+KMPR.US,D,20171013,000000,51.83,52.5121,51.4642,52.1019,142150.21703062,0
+KMPR.US,D,20171016,000000,52.3285,53.558,52.2372,53.3744,185851.27032293,0
+KMPR.US,D,20171017,000000,53.558,53.6069,52.4659,52.6936,120279.30647975,0
+KMPR.US,D,20171018,000000,53.0565,53.6943,52.5837,53.5119,120473.97276966,0
+KMPR.US,D,20171019,000000,53.0124,54.7393,53.0124,53.9661,218127.14502932,0
+KMPR.US,D,20171020,000000,54.2143,54.4429,53.6943,53.6943,130319.39874111,0
+KMPR.US,D,20171023,000000,54.1044,54.3331,53.7385,53.9661,171752.74263524,0
+KMPR.US,D,20171024,000000,54.285,54.9689,54.285,54.5598,102536.13663121,0
+KMPR.US,D,20171025,000000,54.7393,55.6499,54.0593,55.1052,181651.16675891,0
+KMPR.US,D,20171026,000000,55.4241,55.6057,55.013,55.331,104370.68805446,0
+KMPR.US,D,20171027,000000,54.9689,56.0148,54.8325,55.2848,258869.47455402,0
+KMPR.US,D,20171030,000000,57.3315,59.1074,56.4239,58.244,300127.5168677,0
+KMPR.US,D,20171031,000000,59.0633,59.3361,56.9253,58.3363,305135.84225318,0
+KMPR.US,D,20171101,000000,58.973,59.5656,58.4275,58.5168,257288.70274432,0
+KMPR.US,D,20171102,000000,58.7905,59.1074,57.6513,58.1528,271360.73135589,0
+KMPR.US,D,20171103,000000,57.7456,58.5168,57.4306,58.5168,283211.9335501,0
+KMPR.US,D,20171106,000000,58.1988,62.0019,58.1988,60.8844,482747.93829524,0
+KMPR.US,D,20171107,000000,61.2023,61.2023,58.7002,60.0651,381692.69234068,0
+KMPR.US,D,20171108,000000,59.6539,60.6096,58.8817,59.0633,269120.54022905,0
+KMPR.US,D,20171109,000000,58.7905,60.6342,58.7444,60.6096,234536.18831506,0
+KMPR.US,D,20171110,000000,60.5114,61.058,60.326,60.8294,165167.722221,0
+KMPR.US,D,20171113,000000,60.5998,61.264,60.2367,61.1483,177859.7604842,0
+KMPR.US,D,20171114,000000,60.7382,61.3779,60.5114,60.8764,173434.41477322,0
+KMPR.US,D,20171115,000000,60.1445,61.058,60.1445,60.5566,234500.51648183,0
+KMPR.US,D,20171116,000000,60.7833,61.2886,60.5566,61.1483,203032.8635969,0
+KMPR.US,D,20171117,000000,60.8294,61.1943,60.694,61.1943,282638.12663271,0
+KMPR.US,D,20171120,000000,61.3307,61.7418,61.058,61.5604,124877.91538071,0
+KMPR.US,D,20171121,000000,61.6525,63.296,61.5142,62.9291,173298.86180695,0
+KMPR.US,D,20171122,000000,62.8839,63.7768,62.6121,62.6553,150988.67810974,0
+KMPR.US,D,20171124,000000,63.0243,63.296,62.0176,62.564,66627.850106774,0
+KMPR.US,D,20171127,000000,62.7946,63.5708,62.5209,62.7946,135319.57056471,0
+KMPR.US,D,20171128,000000,63.2057,64.4852,63.1116,64.3449,173699.40553436,0
+KMPR.US,D,20171129,000000,64.7579,65.324,63.4314,63.7532,189413.35766974,0
+KMPR.US,D,20171130,000000,64.2095,64.2095,62.7946,63.0243,192483.17371798,0
+KMPR.US,D,20171201,000000,63.3421,63.3421,60.694,62.7014,188789.61018582,0
+KMPR.US,D,20171204,000000,63.9357,64.5735,62.4727,62.6553,244664.95056188,0
+KMPR.US,D,20171205,000000,63.1586,63.6129,62.2001,62.2452,285453.14387216,0
+KMPR.US,D,20171206,000000,62.2452,63.2499,62.2452,62.4727,193556.38630058,0
+KMPR.US,D,20171207,000000,62.3825,62.8839,61.9263,62.5209,411918.96542922,0
+KMPR.US,D,20171208,000000,62.9762,63.2057,61.6055,61.6525,185238.7339866,0
+KMPR.US,D,20171211,000000,61.7889,62.3825,61.5142,62.3825,177662.03660858,0
+KMPR.US,D,20171212,000000,62.4727,62.9762,62.2001,62.8388,157893.72582781,0
+KMPR.US,D,20171213,000000,62.4727,63.1586,62.2687,62.5209,155588.30620593,0
+KMPR.US,D,20171214,000000,62.564,62.8388,61.5142,61.833,167154.1337343,0
+KMPR.US,D,20171215,000000,61.9263,64.5735,61.9263,64.072,1085318.5836049,0
+KMPR.US,D,20171218,000000,64.6658,64.8492,62.8388,63.3863,125502.68205983,0
+KMPR.US,D,20171219,000000,63.4785,63.6601,62.4277,62.8388,85858.025803387,0
+KMPR.US,D,20171220,000000,63.0243,63.6129,62.8388,63.1586,150317.02844979,0
+KMPR.US,D,20171221,000000,63.3421,64.027,63.1116,63.8887,66363.878540873,0
+KMPR.US,D,20171222,000000,63.8887,64.027,63.2057,63.7532,64509.962408154,0
+KMPR.US,D,20171226,000000,63.5246,64.4371,63.5246,64.1172,72472.934780299,0
+KMPR.US,D,20171227,000000,64.2556,64.8492,63.7532,64.072,97122.171542149,0
+KMPR.US,D,20171228,000000,64.3449,64.3449,63.296,63.8887,166806.5881591,0
+KMPR.US,D,20171229,000000,63.7532,64.3891,62.8839,62.9291,163121.17818884,0
+KMPR.US,D,20180102,000000,63.0665,63.9121,62.3375,62.8388,186224.29577898,0
+KMPR.US,D,20180103,000000,62.6553,63.0418,61.1031,61.6525,173391.60857334,0
+KMPR.US,D,20180104,000000,62.0617,62.8388,61.9263,62.5209,88294.921610605,0
+KMPR.US,D,20180105,000000,62.6121,62.6121,61.4691,61.5142,119538.35154381,0
+KMPR.US,D,20180108,000000,61.3779,62.7476,60.8294,62.7014,244031.01112562,0
+KMPR.US,D,20180109,000000,62.8388,64.072,62.4727,62.564,278893.60333882,0
+KMPR.US,D,20180110,000000,62.2452,62.9291,61.5604,61.9263,149542.44007108,0
+KMPR.US,D,20180111,000000,62.0176,62.7946,61.4691,62.7476,96973.369037818,0
+KMPR.US,D,20180112,000000,62.7476,63.6601,62.2452,63.5708,94814.713529792,0
+KMPR.US,D,20180116,000000,63.6601,64.027,62.8388,63.2499,191929.75070529,0
+KMPR.US,D,20180117,000000,63.4314,64.8492,63.0665,64.802,137795.19579086,0
+KMPR.US,D,20180118,000000,64.9415,65.0739,62.7476,62.8388,156803.18692621,0
+KMPR.US,D,20180119,000000,62.564,63.5708,61.3827,63.2057,145698.03564412,0
+KMPR.US,D,20180122,000000,64.4371,64.4371,62.8839,63.3421,176575.57448792,0
+KMPR.US,D,20180123,000000,63.5708,64.3891,62.7476,63.3421,506972.17064402,0
+KMPR.US,D,20180124,000000,63.5246,63.7532,62.8839,62.9762,127516.61184448,0
+KMPR.US,D,20180125,000000,63.3863,63.5708,62.3423,63.0243,157142.57893952,0
+KMPR.US,D,20180126,000000,63.0243,63.3863,62.6553,62.9291,124787.20700478,0
+KMPR.US,D,20180129,000000,62.7946,63.1116,61.1483,61.1943,140077.17392234,0
+KMPR.US,D,20180130,000000,60.9205,61.0148,60.326,60.7833,228186.60200015,0
+KMPR.US,D,20180131,000000,61.0148,61.5142,59.0486,59.232,313272.0778153,0
+KMPR.US,D,20180201,000000,58.9111,59.0486,57.8585,58.1802,254499.16538575,0
+KMPR.US,D,20180202,000000,57.9065,58.7277,57.1303,57.2226,168227.34631689,0
+KMPR.US,D,20180205,000000,56.5819,57.6307,54.6187,54.7088,230359.52624147,0
+KMPR.US,D,20180206,000000,53.66,55.4869,53.1115,54.803,381274.82229427,0
+KMPR.US,D,20180207,000000,54.803,55.0758,53.9338,54.2526,188579.65596739,0
+KMPR.US,D,20180208,000000,54.3458,54.3458,51.421,51.4681,264289.5548145,0
+KMPR.US,D,20180209,000000,51.8791,53.0654,51.4681,52.7004,258475.04599802,0
+KMPR.US,D,20180212,000000,52.8849,53.4785,52.2442,52.7455,227746.30965857,0
+KMPR.US,D,20180213,000000,52.563,52.6317,51.6496,52.563,293716.77883868,0
+KMPR.US,D,20180214,000000,51.057,51.4681,46.4445,48.9111,1780641.0912884,0
+KMPR.US,D,20180215,000000,48.9543,50.8293,47.6307,50.69,787147.92158865,0
+KMPR.US,D,20180216,000000,51.6005,54.1231,51.4622,53.9847,811803.2735219,0
+KMPR.US,D,20180220,000000,53.5256,53.7797,50.8656,51.6908,484147.29335308,0
+KMPR.US,D,20180221,000000,51.6447,53.3882,51.4141,52.3796,804902.30258478,0
+KMPR.US,D,20180222,000000,52.4717,52.8378,51.6447,52.1049,474450.66988597,0
+KMPR.US,D,20180223,000000,52.562,53.6178,52.1509,53.0664,385671.63053867,0
+KMPR.US,D,20180226,000000,53.1586,54.8119,53.0664,54.0299,396233.55076042,0
+KMPR.US,D,20180227,000000,53.9847,54.6274,52.2412,52.2412,279765.01526485,0
+KMPR.US,D,20180228,000000,52.4717,53.4353,51.6447,51.7369,510375.26353416,0
+KMPR.US,D,20180301,000000,51.83,52.4717,51.2796,52.0126,413776.95834287,0
+KMPR.US,D,20180302,000000,51.4622,52.4238,50.7282,52.3796,399419.55506546,0
+KMPR.US,D,20180305,000000,51.7821,54.1693,51.5534,53.8915,372372.15191533,0
+KMPR.US,D,20180306,000000,54.1231,54.3066,52.7926,54.3066,401693.37963507,0
+KMPR.US,D,20180307,000000,53.9386,54.6716,53.4814,54.1231,396183.61019389,0
+KMPR.US,D,20180308,000000,54.1231,54.2595,52.7926,53.1586,245911.42633446,0
+KMPR.US,D,20180309,000000,53.4353,54.1693,53.0222,53.8915,515478.3740765,0
+KMPR.US,D,20180312,000000,53.8474,54.078,53.297,53.9386,321131.09227347,0
+KMPR.US,D,20180313,000000,54.1693,54.5803,53.1125,53.2047,256572.20849402,0
+KMPR.US,D,20180314,000000,53.5256,53.5256,51.6908,51.83,200250.46060497,0
+KMPR.US,D,20180315,000000,51.9655,52.562,51.6447,51.9655,248478.77913177,0
+KMPR.US,D,20180316,000000,51.9203,52.8378,51.2335,52.1049,836382.18581253,0
+KMPR.US,D,20180319,000000,51.8762,52.2874,51.2335,51.9655,149194.8944959,0
+KMPR.US,D,20180320,000000,52.0577,52.8378,51.6005,52.7926,325784.7377171,0
+KMPR.US,D,20180321,000000,52.8849,54.3526,52.7004,53.4814,188816.10926194,0
+KMPR.US,D,20180322,000000,52.8849,53.1125,51.0943,51.3248,337130.41907468,0
+KMPR.US,D,20180323,000000,51.3248,51.83,50.6802,50.8205,355334.26516951,0
+KMPR.US,D,20180326,000000,51.83,53.1586,51.2796,53.0222,369920.98737482,0
+KMPR.US,D,20180327,000000,53.0222,53.0222,51.004,51.2335,287348.84700952,0
+KMPR.US,D,20180328,000000,51.2796,52.1049,50.6802,51.7821,161387.52709387,0
+KMPR.US,D,20180329,000000,51.9203,52.6543,51.5534,52.2874,353228.60781371,0
+KMPR.US,D,20180402,000000,52.0126,52.5189,50.2239,50.6369,255049.53081272,0
+KMPR.US,D,20180403,000000,51.0501,52.8378,51.0501,52.562,396909.27720131,0
+KMPR.US,D,20180404,000000,51.8762,52.7926,51.6447,52.6543,175150.7395492,0
+KMPR.US,D,20180405,000000,53.297,53.3882,52.2412,52.929,185080.75872515,0
+KMPR.US,D,20180406,000000,52.2412,52.7004,50.7744,51.0943,191213.25645499,0
+KMPR.US,D,20180409,000000,51.3709,52.1049,50.591,51.0943,224098.609912,0
+KMPR.US,D,20180410,000000,51.83,52.1961,51.004,52.1049,266175.0659995,0
+KMPR.US,D,20180411,000000,51.6447,52.9752,51.3709,52.7004,274040.19562907,0
+KMPR.US,D,20180412,000000,52.9752,53.5256,52.929,53.1586,152358.47650576,0
+KMPR.US,D,20180413,000000,53.342,53.3882,52.4717,52.7455,102541.23260739,0
+KMPR.US,D,20180416,000000,53.2047,53.6178,52.929,53.297,278391.14008788,0
+KMPR.US,D,20180417,000000,53.4814,54.2595,53.0664,53.4814,223814.25444139,0
+KMPR.US,D,20180418,000000,53.5256,53.6639,52.7926,52.8849,180199.83274408,0
+KMPR.US,D,20180419,000000,52.8378,53.8915,52.7926,53.8022,193945.71888041,0
+KMPR.US,D,20180420,000000,53.4814,53.9386,53.342,53.7552,182089.42071003,0
+KMPR.US,D,20180423,000000,54.0299,54.4881,53.7071,54.1231,189335.89883187,0
+KMPR.US,D,20180424,000000,54.3978,54.9022,53.8915,54.5803,232899.36076743,0
+KMPR.US,D,20180425,000000,54.3526,55.0376,54.078,54.4429,269458.91304711,0
+KMPR.US,D,20180426,000000,54.6274,55.4526,54.2124,55.4064,260071.10573626,0
+KMPR.US,D,20180427,000000,55.2681,56.2796,55.2681,56.1836,400617.10946675,0
+KMPR.US,D,20180430,000000,60.4055,62.6082,58.8935,61.9203,737285.83309992,0
+KMPR.US,D,20180501,000000,62.5611,63.7994,62.2402,63.4314,521800.44212007,0
+KMPR.US,D,20180502,000000,63.5256,63.5256,62.5611,63.3421,409011.20142336,0
+KMPR.US,D,20180503,000000,63.296,63.6139,62.5179,63.5256,434353.49094511,0
+KMPR.US,D,20180504,000000,63.3421,66.2769,63.1577,65.5409,267108.64883489,0
+KMPR.US,D,20180507,000000,66.6448,68.3402,65.7715,68.0174,436217.59903018,0
+KMPR.US,D,20180508,000000,67.8819,68.295,67.469,67.6072,313507.51191462,0
+KMPR.US,D,20180509,000000,67.6985,68.5678,66.7791,68.2028,314178.14237934,0
+KMPR.US,D,20180510,000000,68.5226,68.5678,67.1481,67.563,309607.05174974,0
+KMPR.US,D,20180511,000000,67.46,68.195,67.3228,67.7368,331147.74304441,0
+KMPR.US,D,20180514,000000,67.7819,67.9664,67.1854,67.46,357498.0166537,0
+KMPR.US,D,20180515,000000,67.3228,67.7819,67.0902,67.6416,269440.56753289,0
+KMPR.US,D,20180516,000000,67.828,69.0241,67.1854,68.7935,402760.47704625,0
+KMPR.US,D,20180517,000000,68.6571,69.7599,68.6199,69.7147,285681.44360484,0
+KMPR.US,D,20180518,000000,69.8532,70.6803,69.3459,70.4537,241753.10977509,0
+KMPR.US,D,20180521,000000,70.8647,72.5219,70.8647,72.3375,322274.62932728,0
+KMPR.US,D,20180522,000000,72.5219,72.5219,71.741,71.741,449004.42245024,0
+KMPR.US,D,20180523,000000,71.6458,71.9695,70.6362,71.1876,281269.34743192,0
+KMPR.US,D,20180524,000000,71.0502,71.0502,69.4862,70.8195,316472.35085364,0
+KMPR.US,D,20180525,000000,70.4066,70.8647,69.807,70.0838,262192.05102057,0
+KMPR.US,D,20180529,000000,69.7147,71.2788,69.5284,70.956,245626.05166862,0
+KMPR.US,D,20180530,000000,71.6016,73.6738,71.2327,73.0743,248739.69311197,0
+KMPR.US,D,20180531,000000,72.8889,72.9821,71.0502,71.2788,305671.93894686,0
+KMPR.US,D,20180601,000000,72.2904,72.2904,71.2327,71.3249,271303.65642272,0
+KMPR.US,D,20180604,000000,71.5084,72.7957,71.0953,72.7074,260613.31760135,0
+KMPR.US,D,20180605,000000,72.7957,73.6267,71.7841,72.8428,251950.15810266,0
+KMPR.US,D,20180606,000000,72.9369,74.3145,72.5219,73.9044,248507.31659835,0
+KMPR.US,D,20180607,000000,73.6738,74.3145,73.3972,74.0859,290749.90150918,0
+KMPR.US,D,20180608,000000,74.0859,75.9492,74.0859,75.0062,288685.01196279,0
+KMPR.US,D,20180611,000000,75.0975,75.6057,73.9496,73.9937,435599.96671769,0
+KMPR.US,D,20180612,000000,73.8564,74.6844,72.1069,72.3827,205780.61395084,0
+KMPR.US,D,20180613,000000,72.4758,72.8889,71.3709,72.0608,256701.64628887,0
+KMPR.US,D,20180614,000000,72.4307,72.4307,70.4066,71.0953,282965.2883032,0
+KMPR.US,D,20180615,000000,70.8647,71.0031,69.1399,69.2998,680679.72974027,0
+KMPR.US,D,20180618,000000,69.6677,70.8195,68.9338,70.7274,355143.67566053,0
+KMPR.US,D,20180619,000000,70.2211,72.8428,70.0366,72.568,418099.3653351,0
+KMPR.US,D,20180620,000000,72.7957,73.2117,71.7841,72.0146,436704.77435257,0
+KMPR.US,D,20180621,000000,72.1069,72.1069,70.174,70.6803,249108.64178709,0
+KMPR.US,D,20180622,000000,70.956,71.7841,69.6677,69.807,886525.57218615,0
+KMPR.US,D,20180625,000000,69.8532,70.542,68.2411,69.0693,337042.76828446,0
+KMPR.US,D,20180626,000000,69.3459,69.3921,68.4746,68.5629,282284.46588612,0
+KMPR.US,D,20180627,000000,68.3333,68.7494,67.2747,67.414,265508.51231573,0
+KMPR.US,D,20180628,000000,67.414,69.2998,66.9086,69.2536,345026.1245613,0
+KMPR.US,D,20180629,000000,69.4862,70.2671,69.2095,69.6236,493098.88510331,0
+KMPR.US,D,20180702,000000,69.0241,69.9895,68.5865,69.7147,455133.86259436,0
+KMPR.US,D,20180703,000000,69.7147,70.4537,69.1172,69.6677,280108.48405909,0
+KMPR.US,D,20180705,000000,69.9895,69.9895,66.1934,67.5071,3022111.5960642,0
+KMPR.US,D,20180706,000000,67.2305,67.414,65.7107,66.0796,546157.16984944,0
+KMPR.US,D,20180709,000000,66.3092,67.414,66.0325,66.633,516267.2311885,0
+KMPR.US,D,20180710,000000,66.6781,66.9538,65.2534,65.6175,463981.49643062,0
+KMPR.US,D,20180711,000000,64.9296,65.8991,64.9296,64.9296,831091.54334692,0
+KMPR.US,D,20180712,000000,65.482,66.1021,64.652,65.8018,984852.43249623,0
+KMPR.US,D,20180713,000000,65.8951,69.0693,65.7107,67.3228,549396.1723067,0
+KMPR.US,D,20180716,000000,67.414,69.2095,67.414,69.1623,502274.69980528,0
+KMPR.US,D,20180717,000000,69.2536,69.6,68.3804,69.4862,367435.17019632,0
+KMPR.US,D,20180718,000000,68.9338,70.4066,68.195,69.7599,604991.2339931,0
+KMPR.US,D,20180719,000000,69.3921,70.4939,69.2095,69.8993,548598.1424376,0
+KMPR.US,D,20180720,000000,69.9445,70.0838,68.1508,68.2883,303526.5329769,0
+KMPR.US,D,20180723,000000,68.195,68.979,67.6416,68.0585,339610.12108177,0
+KMPR.US,D,20180724,000000,68.1508,68.7032,67.5974,67.9202,243681.42715997,0
+KMPR.US,D,20180725,000000,68.1508,68.5629,66.9323,68.2411,306056.1755505,0
+KMPR.US,D,20180726,000000,68.61,70.1279,68.61,69.8532,319994.68958628,0
+KMPR.US,D,20180727,000000,69.5284,70.1279,68.8857,68.9338,386744.84312128,0
+KMPR.US,D,20180730,000000,68.3804,72.7074,67.5071,71.9253,524746.93554486,0
+KMPR.US,D,20180731,000000,73.7199,74.5921,71.0502,73.4423,663377.87142854,0
+KMPR.US,D,20180801,000000,73.4423,73.8564,71.1404,72.568,690611.7873067,0
+KMPR.US,D,20180802,000000,72.2904,73.7611,72.0146,73.304,284600.07746035,0
+KMPR.US,D,20180803,000000,73.2559,74.0389,72.8889,73.4423,233393.67045647,0
+KMPR.US,D,20180806,000000,73.5316,73.5316,71.6458,72.0146,315727.31913675,0
+KMPR.US,D,20180807,000000,71.7841,72.2442,70.0366,70.0838,366004.22008618,0
+KMPR.US,D,20180808,000000,70.4066,71.6016,69.807,71.2327,188532.77298657,0
+KMPR.US,D,20180809,000000,71.6016,71.8303,70.6803,70.7274,152934.32181362,0
+KMPR.US,D,20180810,000000,70.3958,71.2719,69.8866,70.9041,138484.17176982,0
+KMPR.US,D,20180813,000000,70.9041,71.5016,70.7175,71.0423,261553.01560815,0
+KMPR.US,D,20180814,000000,71.0423,72.1019,70.8549,71.688,170943.50161854,0
+KMPR.US,D,20180815,000000,71.2258,72.0089,71.1326,71.6398,258597.34942624,0
+KMPR.US,D,20180816,000000,72.0089,73.3736,71.6398,72.2394,288533.15187275,0
+KMPR.US,D,20180817,000000,72.0558,73.0244,72.0558,72.564,186717.58627279,0
+KMPR.US,D,20180820,000000,72.7928,73.4873,72.1962,72.8859,192558.59416537,0
+KMPR.US,D,20180821,000000,72.7044,74.1811,72.7044,73.303,163941.63035312,0
+KMPR.US,D,20180822,000000,73.0723,73.5796,72.6338,73.3962,184884.05404477,0
+KMPR.US,D,20180823,000000,73.2549,73.4639,71.7791,72.4728,191542.45651594,0
+KMPR.US,D,20180824,000000,72.6553,73.9947,72.3797,73.5796,267105.59124919,0
+KMPR.US,D,20180827,000000,73.8573,74.8267,73.5316,74.3656,200552.14239458,0
+KMPR.US,D,20180828,000000,74.549,75.1495,74.2723,74.3656,149063.41831056,0
+KMPR.US,D,20180829,000000,74.6432,75.6588,73.9504,75.1495,213416.42465251,0
+KMPR.US,D,20180830,000000,74.8729,75.5645,74.5951,74.7806,252096.92221651,0
+KMPR.US,D,20180831,000000,74.4107,75.2878,74.3656,75.1024,467690.34789129,0
+KMPR.US,D,20180904,000000,75.2407,76.0266,74.549,75.7951,192055.11171922,0
+KMPR.US,D,20180905,000000,75.6116,76.579,75.2878,76.4418,249816.98247551,0
+KMPR.US,D,20180906,000000,76.7184,78.3815,76.7184,77.9184,447091.39299389,0
+KMPR.US,D,20180907,000000,77.6878,78.6581,77.2256,77.78,226492.69951934,0
+KMPR.US,D,20180910,000000,78.1028,80.3183,77.8742,79.3028,409945.80345399,0
+KMPR.US,D,20180911,000000,79.2105,79.4881,77.9635,78.4266,242434.9513874,0
+KMPR.US,D,20180912,000000,78.2883,78.3815,76.9509,77.5033,234841.94688561,0
+KMPR.US,D,20180913,000000,77.78,77.988,76.5348,76.6271,298483.55495342,0
+KMPR.US,D,20180914,000000,77.2718,79.7169,77.2031,78.8417,395688.28130962,0
+KMPR.US,D,20180917,000000,78.6581,78.6581,75.6116,75.7029,331718.49237609,0
+KMPR.US,D,20180918,000000,75.6588,75.9335,74.6873,74.8267,416832.50565782,0
+KMPR.US,D,20180919,000000,74.8267,75.1937,74.0869,74.2723,348531.13697495,0
+KMPR.US,D,20180920,000000,74.2723,74.5019,73.6267,74.4107,266405.40412264,0
+KMPR.US,D,20180921,000000,74.1339,74.6873,74.0397,74.4107,818361.79486002,0
+KMPR.US,D,20180924,000000,74.3656,74.5019,72.564,72.564,375983.16063343,0
+KMPR.US,D,20180925,000000,72.8859,74.0397,72.7506,73.8573,203733.05072345,0
+KMPR.US,D,20180926,000000,74.0397,74.5951,73.1882,73.6738,364000.4822539,0
+KMPR.US,D,20180927,000000,73.6738,74.0869,72.9341,73.4873,178681.23184372,0
+KMPR.US,D,20180928,000000,73.1646,74.5019,72.9801,74.2723,262459.08017219,0
+KMPR.US,D,20181001,000000,74.705,74.705,71.5849,71.7615,292444.82318523,0
+KMPR.US,D,20181002,000000,71.8057,72.4817,71.3533,72.2491,181579.82309246,0
+KMPR.US,D,20181003,000000,72.4728,73.3863,72.1962,72.8859,138882.67710675,0
+KMPR.US,D,20181004,000000,72.6848,73.6541,72.6848,73.3314,165535.65170089,0
+KMPR.US,D,20181005,000000,73.5051,74.0496,72.6553,73.6179,268141.09360809,0
+KMPR.US,D,20181008,000000,73.3962,75.542,73.3962,75.0405,432984.71174431,0
+KMPR.US,D,20181009,000000,74.808,75.8608,74.4028,75.6499,307423.93555607,0
+KMPR.US,D,20181010,000000,75.1308,75.7951,72.3983,72.6181,381085.25198054,0
+KMPR.US,D,20181011,000000,72.6082,72.6553,70.4527,71.3632,783779.48133651,0
+KMPR.US,D,20181012,000000,72.1109,72.2776,66.213,67.7563,886786.48616635,0
+KMPR.US,D,20181015,000000,67.6416,68.2244,67.2049,67.4306,355322.03482669,0
+KMPR.US,D,20181016,000000,68.0969,69.6638,67.1549,69.5185,309356.32972189,0
+KMPR.US,D,20181017,000000,69.3881,69.3881,67.6897,68.5384,218911.92536038,0
+KMPR.US,D,20181018,000000,68.1421,68.7965,67.2285,68.1881,321149.43778769,0
+KMPR.US,D,20181019,000000,67.9939,68.5443,67.4405,68.1803,243056.66048083,0
+KMPR.US,D,20181022,000000,68.4668,69.1025,67.0695,67.57,350142.48464171,0
+KMPR.US,D,20181023,000000,67.3561,68.7915,67.1079,67.6897,381435.85514143,0
+KMPR.US,D,20181024,000000,67.5787,67.6847,65.333,65.4477,268537.56055455,0
+KMPR.US,D,20181025,000000,65.6116,66.3699,64.0054,65.7235,255768.06345349,0
+KMPR.US,D,20181026,000000,65.2633,68.1803,64.7275,67.8378,289798.99235481,0
+KMPR.US,D,20181029,000000,68.7052,69.9611,67.8545,68.7337,301423.93320679,0
+KMPR.US,D,20181030,000000,68.7514,70.1554,68.3254,70.0818,202299.0430276,0
+KMPR.US,D,20181031,000000,70.1641,70.4782,69.3322,69.4155,302572.5662368,0
+KMPR.US,D,20181101,000000,69.8963,69.9739,68.9701,69.6098,229773.48898126,0
+KMPR.US,D,20181102,000000,69.5343,69.8414,66.9979,69.3322,448460.17219467,0
+KMPR.US,D,20181105,000000,73.0341,75.7951,69.6933,70.6362,446660.27340942,0
+KMPR.US,D,20181106,000000,70.1455,71.3367,69.2497,70.8461,435091.38829535,0
+KMPR.US,D,20181107,000000,70.1641,72.4179,69.86,70.9295,427120.26236133,0
+KMPR.US,D,20181108,000000,70.7175,72.3983,70.541,71.4662,375313.54936395,0
+KMPR.US,D,20181109,000000,71.2807,71.5211,70.0356,70.2838,288287.52582109,0
+KMPR.US,D,20181112,000000,70.1995,71.1503,69.4538,69.7669,327054.65498009,0
+KMPR.US,D,20181113,000000,69.9611,70.4614,69.3047,69.6284,292453.99594234,0
+KMPR.US,D,20181114,000000,70.1917,70.5792,66.3405,66.4171,375169.84283579,0
+KMPR.US,D,20181115,000000,66.1011,69.1663,65.9168,68.9083,321347.16166331,0
+KMPR.US,D,20181116,000000,68.1214,70.7038,68.0841,70.4105,388744.50417261,0
+KMPR.US,D,20181119,000000,70.2956,70.3811,68.3069,69.6393,302989.41708798,0
+KMPR.US,D,20181120,000000,69.1035,69.1329,67.723,68.0566,222270.17366016,0
+KMPR.US,D,20181121,000000,67.9742,68.9877,67.7044,68.1126,154696.51037518,0
+KMPR.US,D,20181123,000000,67.5278,68.6591,67.5091,67.9645,70878.913432541,0
+KMPR.US,D,20181126,000000,68.5374,69.706,67.7525,68.2588,186921.42531982,0
+KMPR.US,D,20181127,000000,67.8251,68.6081,67.3522,67.4924,247515.63963456,0
+KMPR.US,D,20181128,000000,67.5014,69.5009,66.786,69.3724,243135.13851394,0
+KMPR.US,D,20181129,000000,68.8062,69.8619,68.0566,69.2497,160406.04208243,0
+KMPR.US,D,20181130,000000,68.928,70.8814,68.7965,70.4821,396234.56995565,0
+KMPR.US,D,20181203,000000,71.057,71.6487,68.7239,70.2427,272207.68259629,0
+KMPR.US,D,20181204,000000,70.334,70.334,67.1314,67.3051,319354.63497862,0
+KMPR.US,D,20181206,000000,66.3984,66.7674,64.9257,66.3689,275155.19521632,0
+KMPR.US,D,20181207,000000,66.0924,66.8243,63.9357,64.6461,386889.56884466,0
+KMPR.US,D,20181210,000000,64.6383,64.6383,61.7664,62.7299,484111.62151985,0
+KMPR.US,D,20181211,000000,63.8131,64.3056,61.5809,61.8115,346144.18173425,0
+KMPR.US,D,20181212,000000,62.8957,63.5089,62.0813,62.0999,266880.34910222,0
+KMPR.US,D,20181213,000000,61.9166,62.4345,60.434,61.0001,347433.46370671,0
+KMPR.US,D,20181214,000000,60.4889,62.0813,60.3133,61.2317,236914.98999388,0
+KMPR.US,D,20181217,000000,61.0991,62.3413,59.4695,59.9433,328765.88377989,0
+KMPR.US,D,20181218,000000,60.3878,61.2317,59.6167,59.6833,344873.24527604,0
+KMPR.US,D,20181219,000000,59.8855,61.7575,59.2026,59.8492,367183.42897324,0
+KMPR.US,D,20181220,000000,59.6254,61.5171,58.9514,60.6184,609047.63102896,0
+KMPR.US,D,20181221,000000,60.4526,61.8213,59.23,59.4421,1268445.5450643,0
+KMPR.US,D,20181224,000000,58.8395,59.4597,57.5797,57.7956,340384.70946048,0
+KMPR.US,D,20181226,000000,57.5611,60.5419,57.0263,60.3496,305548.61632341,0
+KMPR.US,D,20181227,000000,59.3606,61.3974,59.3606,61.3876,481467.8290799,0
+KMPR.US,D,20181228,000000,61.3405,62.1471,60.6841,60.8215,292939.13287426,0
+KMPR.US,D,20181231,000000,61.2591,61.6751,60.4016,61.4809,314398.28855013,0
+KMPR.US,D,20190102,000000,60.5723,61.4073,60.2584,61.108,338607.23297039,0
+KMPR.US,D,20190103,000000,60.8961,61.2317,60.118,60.2309,268952.37301526,0
+KMPR.US,D,20190104,000000,61.0374,62.4248,60.8128,61.9783,240512.74917393,0
+KMPR.US,D,20190107,000000,61.4809,62.6474,61.3307,62.1098,222821.55828237,0
+KMPR.US,D,20190108,000000,62.9811,64.444,62.7966,64.3861,358185.97343742,0
+KMPR.US,D,20190109,000000,64.8875,65.6106,64.3312,65.331,533727.06476168,0
+KMPR.US,D,20190110,000000,65.2427,65.8038,64.6608,65.6852,147758.84840958,0
+KMPR.US,D,20190111,000000,65.3594,65.8716,64.7137,65.8138,188036.42490707,0
+KMPR.US,D,20190114,000000,65.6106,66.6595,65.4457,65.5537,255978.01767193,0
+KMPR.US,D,20190115,000000,65.3407,65.7676,65.0758,65.6852,163070.21842709,0
+KMPR.US,D,20190116,000000,65.8814,67.1019,65.8333,67.0922,197701.45332189,0
+KMPR.US,D,20190117,000000,66.5261,68.1037,66.5261,67.8692,248646.94634557,0
+KMPR.US,D,20190118,000000,68.5012,69.8443,68.0939,69.084,287828.88796528,0
+KMPR.US,D,20190122,000000,68.8897,69.4421,68.6404,68.9377,247030.50270264,0
+KMPR.US,D,20190123,000000,69.1409,69.6117,67.8595,68.7876,191080.76107442,0
+KMPR.US,D,20190124,000000,68.5738,69.4656,68.5738,69.3528,133954.86814486,0
+KMPR.US,D,20190125,000000,69.8993,70.0199,68.6678,68.7424,212074.14452783,0
+KMPR.US,D,20190128,000000,68.2224,69.084,67.8438,69.074,202674.10687413,0
+KMPR.US,D,20190129,000000,69.0006,69.1673,68.3333,68.5012,159547.87969445,0
+KMPR.US,D,20190130,000000,68.5933,69.5088,67.9075,69.026,157875.38031358,0
+KMPR.US,D,20190131,000000,68.8897,69.7983,68.8798,69.6304,176166.87719862,0
+KMPR.US,D,20190201,000000,69.7983,70.4203,69.4558,70.334,208265.41193411,0
+KMPR.US,D,20190204,000000,70.1298,71.0011,69.9826,70.9452,121950.78666538,0
+KMPR.US,D,20190205,000000,71.0109,71.114,70.1808,70.6223,203852.29656596,0
+KMPR.US,D,20190206,000000,70.6223,70.7136,69.7983,70.324,148910.5390253,0
+KMPR.US,D,20190207,000000,70.1494,71.2052,70.1494,70.3908,348813.45405508,0
+KMPR.US,D,20190208,000000,70.0376,70.6273,69.3242,69.8619,297237.07918085,0
+KMPR.US,D,20190211,000000,70.9178,74.1026,70.7971,72.0293,577674.76330089,0
+KMPR.US,D,20190212,000000,72.8438,73.4423,71.9205,72.7623,501459.34361716,0
+KMPR.US,D,20190213,000000,73.095,74.9739,72.8634,74.6963,268478.44723091,0
+KMPR.US,D,20190214,000000,74.2155,74.7903,73.4462,73.5571,321399.14062031,0
+KMPR.US,D,20190215,000000,74.4322,75.5733,74.1143,75.2201,309028.14885618,0
+KMPR.US,D,20190219,000000,74.8679,76.2513,74.8404,75.8068,166559.9429122,0
+KMPR.US,D,20190220,000000,75.8344,76.3729,75.4802,76.3553,240516.82595486,0
+KMPR.US,D,20190221,000000,76.3092,76.5947,75.5733,76.3896,198315.00885344,0
+KMPR.US,D,20190222,000000,76.8371,77.2364,76.1316,77.0982,248644.9079551,0
+KMPR.US,D,20190225,000000,77.0982,78.1293,76.685,76.79,235911.08268727,0
+KMPR.US,D,20190226,000000,76.6331,77.05,75.5832,75.6028,227427.30154996,0
+KMPR.US,D,20190227,000000,75.4066,77.2266,75.0612,77.2178,228854.17487916,0
+KMPR.US,D,20190228,000000,77.5259,77.9605,76.7351,77.2079,179404.86046067,0
+KMPR.US,D,20190301,000000,78.4531,79.3086,77.673,78.8818,361802.0781317,0
+KMPR.US,D,20190304,000000,79.0653,79.0653,77.1256,77.5622,203661.70705699,0
+KMPR.US,D,20190305,000000,77.6917,77.6917,76.79,76.8734,131252.9815765,0
+KMPR.US,D,20190306,000000,76.8832,76.8832,75.0171,75.2113,197842.10226435,0
+KMPR.US,D,20190307,000000,75.2574,75.6116,73.297,73.401,264322.16906202,0
+KMPR.US,D,20190308,000000,72.9919,73.5845,72.0343,73.456,197924.65707838,0
+KMPR.US,D,20190311,000000,73.9496,74.4941,73.35,74.4499,251085.88054326,0
+KMPR.US,D,20190312,000000,74.3959,74.914,73.8848,74.2085,248349.34133691,0
+KMPR.US,D,20190313,000000,74.289,74.8306,73.6905,74.3959,329169.48509301,0
+KMPR.US,D,20190314,000000,74.2536,74.8492,73.9839,74.4666,203641.32315229,0
+KMPR.US,D,20190315,000000,74.5618,75.2947,73.4835,73.6139,617565.04560902,0
+KMPR.US,D,20190318,000000,73.718,74.8031,73.456,73.718,269601.60038004,0
+KMPR.US,D,20190319,000000,73.7414,73.7778,71.5967,71.6428,272183.22191065,0
+KMPR.US,D,20190320,000000,71.7105,72.5259,71.114,71.3553,324360.92197362,0
+KMPR.US,D,20190321,000000,70.9088,72.573,70.9088,71.5869,181676.64663979,0
+KMPR.US,D,20190322,000000,70.9747,71.2906,69.8502,70.2417,412643.6132414,0
+KMPR.US,D,20190325,000000,70.0455,72.1451,69.6461,71.5418,500291.34587769,0
+KMPR.US,D,20190326,000000,71.9509,72.5543,71.4582,72.462,545149.18576189,0
+KMPR.US,D,20190327,000000,72.1266,72.8692,71.7654,72.462,216054.10192104,0
+KMPR.US,D,20190328,000000,72.3129,72.8329,71.1503,71.3269,234418.98086302,0
+KMPR.US,D,20190329,000000,71.8086,71.942,70.6136,70.7411,334532.4904203,0
+KMPR.US,D,20190401,000000,71.2807,72.6376,70.9924,72.2472,386597.05981217,0
+KMPR.US,D,20190402,000000,72.2119,72.2737,71.216,72.0246,367497.34110566,0
+KMPR.US,D,20190403,000000,72.6082,73.7267,71.8017,72.9821,381449.10467949,0
+KMPR.US,D,20190404,000000,73.1302,73.5845,72.6376,73.0262,413633.25181472,0
+KMPR.US,D,20190405,000000,73.3059,74.078,73.0605,73.4109,512144.58646235,0
+KMPR.US,D,20190408,000000,73.401,73.6365,72.5259,73.1401,155704.49446273,0
+KMPR.US,D,20190409,000000,72.8614,73.5374,72.6848,73.4835,289348.50806086,0
+KMPR.US,D,20190410,000000,73.9034,75.0268,73.6326,75.0171,191798.27451997,0
+KMPR.US,D,20190411,000000,75.2858,76.689,75.2858,76.4652,340883.09593046,0
+KMPR.US,D,20190412,000000,77.0696,77.4591,76.7498,77.0598,230103.70823744,0
+KMPR.US,D,20190415,000000,77.3032,77.4964,76.9126,77.0598,210990.73999288,0
+KMPR.US,D,20190416,000000,77.6466,78.9927,77.4033,78.9741,189401.12732691,0
+KMPR.US,D,20190417,000000,79.1615,79.1615,77.6092,78.4266,193953.87244229,0
+KMPR.US,D,20190418,000000,78.5845,79.6707,78.2823,79.5137,285224.8441395,0
+KMPR.US,D,20190422,000000,79.2988,79.5235,77.4033,78.4903,247147.71015469,0
+KMPR.US,D,20190423,000000,78.6042,80.1455,78.1097,79.5794,309704.89449231,0
+KMPR.US,D,20190424,000000,79.1693,80.8225,79.1693,80.3487,260554.20427771,0
+KMPR.US,D,20190425,000000,79.8395,80.4802,79.1526,79.6334,197994.98154961,0
+KMPR.US,D,20190426,000000,79.707,80.3584,79.4667,80.3584,166420.31316499,0
+KMPR.US,D,20190429,000000,82.6633,83.5836,81.1758,82.7849,493184.49750306,0
+KMPR.US,D,20190430,000000,83.7514,85.4567,82.6543,83.51,338728.51720338,0
+KMPR.US,D,20190501,000000,83.6199,84.5216,81.6595,81.8459,330611.64635073,0
+KMPR.US,D,20190502,000000,82.0598,83.1725,81.584,82.8115,252339.49068248,0
+KMPR.US,D,20190503,000000,83.2294,84.3459,83.2294,84.2616,266176.08519474,0
+KMPR.US,D,20190506,000000,83.2206,84.5216,83.2206,83.5266,227833.96044879,0
+KMPR.US,D,20190507,000000,82.9311,83.5266,81.6398,82.1423,220736.28483128,0
+KMPR.US,D,20190508,000000,82.1079,82.2482,80.647,80.8138,239514.95703872,0
+KMPR.US,D,20190509,000000,80.2663,81.9382,79.9218,81.4083,183057.6561834,0
+KMPR.US,D,20190510,000000,81.3525,82.1089,80.5036,82.0323,205790.8059032,0
+KMPR.US,D,20190513,000000,80.7019,80.7931,78.8005,79.4891,206767.19493846,0
+KMPR.US,D,20190514,000000,79.657,81.0248,79.1075,80.2721,183304.3014303,0
+KMPR.US,D,20190515,000000,79.862,80.8884,79.862,80.5802,150025.53861253,0
+KMPR.US,D,20190516,000000,80.7559,82.936,80.7559,82.0902,259115.10060569,0
+KMPR.US,D,20190517,000000,81.1748,82.209,79.9071,79.9837,260982.26627647,0
+KMPR.US,D,20190520,000000,79.5078,81.4555,79.5078,80.8687,236898.68287011,0
+KMPR.US,D,20190521,000000,81.3525,81.9313,80.432,81.0737,150681.90034396,0
+KMPR.US,D,20190522,000000,80.7274,81.9666,80.4223,81.949,193875.39440918,0
+KMPR.US,D,20190523,000000,81.2033,81.4418,79.5265,79.8806,220008.57943338,0
+KMPR.US,D,20190524,000000,80.281,81.3358,80.2054,81.2307,172609.88582799,0
+KMPR.US,D,20190528,000000,81.0248,81.2131,79.5637,79.6108,249551.99171438,0
+KMPR.US,D,20190529,000000,78.9025,79.2655,78.2598,79.0054,218820.19778921,0
+KMPR.US,D,20190530,000000,79.3489,79.502,76.9823,77.6259,241002.98208203,0
+KMPR.US,D,20190531,000000,76.685,78.0164,76.2366,77.3297,302108.83240481,0
+KMPR.US,D,20190603,000000,77.4944,78.7719,76.6281,78.6964,273205.47473149,0
+KMPR.US,D,20190604,000000,79.602,80.4487,78.9103,79.2939,268824.97361087,0
+KMPR.US,D,20190605,000000,76.8793,78.5855,76.5291,78.0164,1304104.1287561,0
+KMPR.US,D,20190606,000000,77.9988,78.2774,76.6194,78.2676,515817.76608981,0
+KMPR.US,D,20190607,000000,78.7249,79.5834,78.1853,78.6052,453188.21889049,0
+KMPR.US,D,20190610,000000,78.8455,80.7706,78.8455,79.9642,331869.33327089,0
+KMPR.US,D,20190611,000000,80.5126,81.6508,80.3261,81.1563,626209.85959347,0
+KMPR.US,D,20190612,000000,81.064,81.4368,79.8169,79.8973,267910.75548495,0
+KMPR.US,D,20190613,000000,80.0946,82.312,79.8424,81.1748,349760.28642853,0
+KMPR.US,D,20190614,000000,81.1022,81.6556,80.8884,80.9707,256933.00360725,0
+KMPR.US,D,20190617,000000,81.0837,82.052,80.3929,80.5508,341844.1970372,0
+KMPR.US,D,20190618,000000,80.7274,83.4393,80.7274,83.2167,630545.51612375,0
+KMPR.US,D,20190619,000000,83.1774,85.1623,82.3974,82.4513,457260.9230501,0
+KMPR.US,D,20190620,000000,83.1234,84.0919,82.1001,83.4669,402122.46082905,0
+KMPR.US,D,20190621,000000,83.0018,83.5708,81.6408,81.8184,843413.61373975,0
+KMPR.US,D,20190624,000000,81.7164,82.1491,81.064,81.2307,460806.70327315,0
+KMPR.US,D,20190625,000000,81.165,82.9635,80.963,81.8087,492058.28676824,0
+KMPR.US,D,20190626,000000,82.3974,82.5995,79.0417,79.0506,432413.96241263,0
+KMPR.US,D,20190627,000000,79.2185,80.6636,78.9025,80.5606,337694.0340397,0
+KMPR.US,D,20190628,000000,80.9874,81.4181,80.2535,80.4026,6157214.2334818,0
+KMPR.US,D,20190701,000000,81.5114,82.8546,80.5705,82.7309,373505.49701681,0
+KMPR.US,D,20190702,000000,83.0292,83.7582,82.1737,83.0018,394099.35593804,0
+KMPR.US,D,20190703,000000,83.3472,83.3796,82.8722,83.0391,322208.381637,0
+KMPR.US,D,20190705,000000,83.1333,84.0094,82.7212,83.9898,305438.54323802,0
+KMPR.US,D,20190708,000000,83.719,84.1016,83.1588,83.5238,284477.77403214,0
+KMPR.US,D,20190709,000000,83.2726,84.1379,82.9547,83.8504,345846.57672559,0
+KMPR.US,D,20190710,000000,84.0094,85.1074,82.2551,82.3513,433862.23884178,0
+KMPR.US,D,20190711,000000,82.1737,82.5073,81.0934,82.1187,249610.08584278,0
+KMPR.US,D,20190712,000000,82.3513,82.6486,81.684,82.5456,270281.40360188,0
+KMPR.US,D,20190715,000000,82.8252,83.3746,81.2788,81.8469,264821.57472724,0
+KMPR.US,D,20190716,000000,81.8754,82.7212,81.3612,81.7341,260294.30949274,0
+KMPR.US,D,20190717,000000,81.6408,81.6801,80.1888,80.7196,322587.52226447,0
+KMPR.US,D,20190718,000000,80.8305,81.2406,80.2624,81.0159,147100.44828768,0
+KMPR.US,D,20190719,000000,81.064,81.3525,80.4772,80.5508,261315.54311836,0
+KMPR.US,D,20190722,000000,80.7362,80.7362,79.7983,80.0671,330697.25875047,0
+KMPR.US,D,20190723,000000,80.3094,80.3929,79.4607,80.3183,186316.02335014,0
+KMPR.US,D,20190724,000000,80.0396,80.9874,79.4245,80.907,246962.21662189,0
+KMPR.US,D,20190725,000000,81.6231,81.6231,80.7274,81.0443,253244.53605129,0
+KMPR.US,D,20190726,000000,81.064,81.7813,80.4772,81.7626,264502.56661864,0
+KMPR.US,D,20190729,000000,81.6605,81.9755,80.4939,80.9787,406761.83753941,0
+KMPR.US,D,20190730,000000,80.5223,81.1935,80.281,81.1022,237304.32257371,0
+KMPR.US,D,20190731,000000,81.1563,83.2117,81.1563,82.0137,333287.03384297,0
+KMPR.US,D,20190801,000000,81.8666,82.2463,80.0847,80.2447,332806.99288721,0
+KMPR.US,D,20190802,000000,80.1427,80.4439,79.0417,80.4125,329936.93910507,0
+KMPR.US,D,20190805,000000,81.0345,82.0343,69.9709,71.5682,1075262.1842197,0
+KMPR.US,D,20190806,000000,71.3642,72.7212,70.852,72.2139,596602.23801268,0
+KMPR.US,D,20190807,000000,71.3445,73.0076,70.1328,72.5847,497962.48476539,0
+KMPR.US,D,20190808,000000,73.0969,75.1201,72.726,74.6265,421299.63837344,0
+KMPR.US,D,20190809,000000,74.2713,74.4657,73.201,74.0849,215229.57297582,0
+KMPR.US,D,20190812,000000,73.349,73.6768,71.2513,71.3739,225152.45778514,0
+KMPR.US,D,20190813,000000,71.3092,73.5246,71.3092,73.0204,323213.30813886,0
+KMPR.US,D,20190814,000000,71.159,72.0059,68.9514,69.8729,410202.64065324,0
+KMPR.US,D,20190815,000000,69.8826,70.487,69.028,69.9483,445954.9903067,0
+KMPR.US,D,20190816,000000,70.2761,70.8834,69.5647,70.3006,277402.5207098,0
+KMPR.US,D,20190819,000000,71.5191,71.5191,70.641,70.7235,244258.29166306,0
+KMPR.US,D,20190820,000000,70.6685,70.6685,69.706,69.7883,219862.83451477,0
+KMPR.US,D,20190821,000000,70.3497,70.5842,69.8639,70.0788,196269.48401652,0
+KMPR.US,D,20190822,000000,70.4447,70.8078,69.7247,70.4076,132954.01842395,0
+KMPR.US,D,20190823,000000,68.4236,68.4236,62.1333,62.5356,1278151.3412885,0
+KMPR.US,D,20190826,000000,63.0665,64.2743,62.6466,63.7219,825860.01420495,0
+KMPR.US,D,20190827,000000,64.077,64.1428,61.9351,62.9261,594800.30083694,0
+KMPR.US,D,20190828,000000,62.674,65.2564,62.4405,64.6088,892286.06365517,0
+KMPR.US,D,20190829,000000,65.3957,66.3662,64.7913,66.0041,721017.43875662,0
+KMPR.US,D,20190830,000000,66.3759,66.3759,64.2831,65.4233,718378.74229283,0
+KMPR.US,D,20190903,000000,64.9562,65.8627,64.0573,64.6942,635384.65510019,0
+KMPR.US,D,20190904,000000,65.4527,66.5957,65.2093,66.3102,849919.13692565,0
+KMPR.US,D,20190905,000000,67.461,70.1072,67.3119,69.4715,939996.63100252,0
+KMPR.US,D,20190906,000000,69.3399,70.2661,68.769,69.1623,911359.28328557,0
+KMPR.US,D,20190909,000000,70.2661,72.155,69.9297,72.0608,616301.24351744,0
+KMPR.US,D,20190910,000000,72.1736,72.1736,71.0041,71.3966,360669.75222546,0
+KMPR.US,D,20190911,000000,71.5191,71.7801,69.4764,70.8834,913101.08794241,0
+KMPR.US,D,20190912,000000,70.7706,70.8784,69.5833,70.2387,910783.43797771,0
+KMPR.US,D,20190913,000000,70.5645,71.8164,70.2005,70.7607,438571.94002335,0
+KMPR.US,D,20190916,000000,70.3397,71.3691,70.3397,70.6862,232422.37739738,0
+KMPR.US,D,20190917,000000,71.1257,71.8076,70.3584,71.3867,388727.17785363,0
+KMPR.US,D,20190918,000000,71.1257,72.5935,70.7706,72.2658,332956.81458679,0
+KMPR.US,D,20190919,000000,72.1638,73.1548,71.9224,72.8271,338765.20823184,0
+KMPR.US,D,20190920,000000,72.9222,73.3785,72.0657,72.6975,695629.28544929,0
+KMPR.US,D,20190923,000000,72.1353,73.0508,72.0932,72.4807,273398.10263093,0
+KMPR.US,D,20190924,000000,72.519,73.1174,71.9764,72.78,329299.9420831,0
+KMPR.US,D,20190925,000000,72.9124,74.1653,72.1835,73.6798,349185.4603159,0
+KMPR.US,D,20190926,000000,73.4913,73.6993,72.5474,72.9124,310463.17574726,0
+KMPR.US,D,20190927,000000,73.2646,73.294,72.2658,72.9782,285598.88879079,0
+KMPR.US,D,20190930,000000,73.2391,73.8661,72.5376,72.8732,426242.73526386,0
+KMPR.US,D,20191001,000000,73.4736,73.5512,71.2013,71.2101,267816.98952331,0
+KMPR.US,D,20191002,000000,70.6215,70.695,68.3863,68.6668,513836.45055269,0
+KMPR.US,D,20191003,000000,68.4432,69.706,67.564,69.4715,339461.31857744,0
+KMPR.US,D,20191004,000000,69.3949,70.7706,69.3949,70.7235,292514.12846122,0
+KMPR.US,D,20191007,000000,70.4879,71.3141,69.9659,70.5547,208608.88072835,0
+KMPR.US,D,20191008,000000,69.2634,69.9659,68.7052,68.9299,275065.50603563,0
+KMPR.US,D,20191009,000000,69.7147,69.7334,68.9858,69.3596,125249.92164154,0
+KMPR.US,D,20191010,000000,69.181,69.8355,68.8916,68.976,174731.85030756,0
+KMPR.US,D,20191011,000000,69.9659,71.1532,69.444,69.5176,260184.23640735,0
+KMPR.US,D,20191014,000000,69.181,69.8168,69.0299,69.5548,141427.60760889,0
+KMPR.US,D,20191015,000000,69.8453,70.641,69.498,70.1338,222120.3519606,0
+KMPR.US,D,20191016,000000,69.7334,70.2299,69.0683,69.0977,256530.42148937,0
+KMPR.US,D,20191017,000000,69.2831,69.5451,68.8534,69.2192,273243.18495519,0
+KMPR.US,D,20191018,000000,68.7591,70.3397,68.7591,70.2661,318707.4460043,0
+KMPR.US,D,20191021,000000,70.7706,71.0138,69.9856,70.4879,138278.29433231,0
+KMPR.US,D,20191022,000000,70.2477,70.2918,68.3962,68.6022,207851.61866865,0
+KMPR.US,D,20191023,000000,68.6668,68.9014,67.7142,68.0969,171866.89250158,0
+KMPR.US,D,20191024,000000,68.2843,68.5069,67.7525,68.4334,173101.13793134,0
+KMPR.US,D,20191025,000000,68.4334,68.9485,68.0105,68.8534,197326.38947536,0
+KMPR.US,D,20191028,000000,69.2469,70.0975,68.9671,69.0034,204160.09352696,0
+KMPR.US,D,20191029,000000,68.7885,70.1534,68.7885,69.9483,207535.66814574,0
+KMPR.US,D,20191030,000000,69.5931,69.7698,67.1255,67.4797,310216.53050034,0
+KMPR.US,D,20191031,000000,67.0676,67.6014,66.6104,67.2011,283730.70392478,0
+KMPR.US,D,20191101,000000,67.723,68.5728,67.3218,68.2087,273006.73166064,0
+KMPR.US,D,20191104,000000,68.6955,68.7434,66.9852,67.4797,370742.45873435,0
+KMPR.US,D,20191105,000000,70.2761,72.2374,68.7052,69.1713,662275.10218411,0
+KMPR.US,D,20191106,000000,68.976,69.2634,66.9009,68.9014,634730.33175924,0
+KMPR.US,D,20191107,000000,69.7511,70.7991,68.976,69.1713,330662.60611249,0
+KMPR.US,D,20191108,000000,69.0123,69.9013,68.6199,69.6667,305627.09435652,0
+KMPR.US,D,20191111,000000,68.8916,69.6569,68.6668,69.3596,245290.73643627,0
+KMPR.US,D,20191112,000000,69.4145,70.2299,69.0221,69.9297,248272.90169428,0
+KMPR.US,D,20191113,000000,69.3214,69.6863,68.7514,69.3596,274847.3982553,0
+KMPR.US,D,20191114,000000,69.078,70.0504,68.9485,69.3694,237623.3306823,0
+KMPR.US,D,20191115,000000,69.4813,69.804,69.1163,69.4145,321325.75856336,0
+KMPR.US,D,20191118,000000,68.8141,69.3949,68.6081,69.0476,316039.1928787,0
+KMPR.US,D,20191119,000000,69.6403,70.1004,69.3949,69.603,250862.67678676,0
+KMPR.US,D,20191120,000000,69.0113,69.444,68.2803,69.0476,450448.62209843,0
+KMPR.US,D,20191121,000000,69.3694,69.3694,68.0645,68.4952,260218.88904535,0
+KMPR.US,D,20191122,000000,68.6551,68.7768,68.1773,68.3254,244363.26877228,0
+KMPR.US,D,20191125,000000,68.9181,69.3694,68.7571,68.975,129274.7236251,0
+KMPR.US,D,20191126,000000,69.0476,69.6726,68.9053,69.5088,202725.06663589,0
+KMPR.US,D,20191127,000000,70.0356,70.3045,69.6971,69.9778,137657.60443412,0
+KMPR.US,D,20191129,000000,69.8277,69.9502,69.2095,69.3694,91496.213844179,0
+KMPR.US,D,20191202,000000,69.5657,69.5657,68.4295,69.0673,230700.95664524,0
+KMPR.US,D,20191203,000000,68.2706,68.6925,67.8653,68.4952,380816.18443846,0
+KMPR.US,D,20191204,000000,68.928,70.4016,68.8611,69.7442,410625.60667582,0
+KMPR.US,D,20191205,000000,69.8375,70.1907,68.9083,69.1065,270129.54351184,0
+KMPR.US,D,20191206,000000,70.1122,70.3821,69.5558,69.8571,271170.14184693,0
+KMPR.US,D,20191209,000000,69.5558,69.9602,69.2634,69.5558,222422.0337502,0
+KMPR.US,D,20191210,000000,69.2184,69.4715,68.871,69.0476,298956.46154253,0
+KMPR.US,D,20191211,000000,68.9554,69.9602,68.664,69.7442,247337.28046841,0
+KMPR.US,D,20191212,000000,69.7531,71.1954,69.7531,71.0109,363556.11313138,0
+KMPR.US,D,20191213,000000,70.6989,71.5084,70.1465,70.9824,393532.6833873,0
+KMPR.US,D,20191216,000000,71.5565,72.9164,71.2023,72.2678,538182.98632971,0
+KMPR.US,D,20191217,000000,71.8734,73.3569,71.686,73.2451,529542.24912619,0
+KMPR.US,D,20191218,000000,73.1793,73.3942,72.8065,73.2519,310060.59362938,0
+KMPR.US,D,20191219,000000,73.1596,73.5335,72.8968,73.404,237482.68173985,0
+KMPR.US,D,20191220,000000,73.9024,73.9024,72.8496,73.0557,892900.63838195,0
+KMPR.US,D,20191223,000000,73.1498,73.1498,70.7185,71.789,311994.00699044,0
+KMPR.US,D,20191224,000000,71.8351,72.4748,71.789,72.0136,115602.2195457,0
+KMPR.US,D,20191226,000000,72.156,72.6907,71.7066,72.1932,83780.905914172,0
+KMPR.US,D,20191227,000000,72.3807,72.4827,71.6673,71.9587,154958.44355061,0
+KMPR.US,D,20191230,000000,72.0136,72.6054,71.845,72.4562,142165.50495914,0
+KMPR.US,D,20191231,000000,72.2031,72.9732,72.1982,72.7299,220221.59123753,0
+KMPR.US,D,20200102,000000,73.0753,73.1498,71.893,72.9065,243667.15842668,0
+KMPR.US,D,20200103,000000,72.0805,72.9351,71.5034,72.7741,182171.97552407,0
+KMPR.US,D,20200106,000000,72.0618,72.7918,71.9029,72.3993,313647.14166183,0
+KMPR.US,D,20200107,000000,72.2776,72.2776,71.2072,71.4142,141686.48319863,0
+KMPR.US,D,20200108,000000,71.4142,72.0902,71.0953,71.7066,201719.12093881,0
+KMPR.US,D,20200109,000000,72.1167,72.9919,71.8076,72.9732,354989.77718003,0
+KMPR.US,D,20200110,000000,73.3088,74.4175,72.671,72.7839,204694.15183018,0
+KMPR.US,D,20200113,000000,72.8595,73.9839,72.7005,73.874,230767.20433553,0
+KMPR.US,D,20200114,000000,73.8641,74.0506,73.2803,73.6865,197811.52640729,0
+KMPR.US,D,20200115,000000,73.4893,74.0889,72.8309,73.189,278031.36416988,0
+KMPR.US,D,20200116,000000,73.6768,74.6628,73.6768,74.6628,146731.49961257,0
+KMPR.US,D,20200117,000000,74.707,74.9228,73.9191,73.9486,180533.10958597,0
+KMPR.US,D,20200121,000000,73.816,73.816,72.4366,72.5406,265560.49127271,0
+KMPR.US,D,20200122,000000,72.8595,73.0605,72.1745,72.8496,303061.77994966,0
+KMPR.US,D,20200123,000000,72.2865,73.1498,71.6378,72.9536,347671.95539172,0
+KMPR.US,D,20200124,000000,72.8771,72.9448,71.7233,72.2031,232220.57674083,0
+KMPR.US,D,20200127,000000,71.0296,72.3807,70.3722,71.2543,357496.99745847,0
+KMPR.US,D,20200128,000000,71.7517,73.3,71.6104,72.8212,307757.21239796,0
+KMPR.US,D,20200129,000000,72.8212,73.2264,72.5593,72.6809,181678.68503026,0
+KMPR.US,D,20200130,000000,72.0136,72.8968,71.3612,71.9862,237643.714587,0
+KMPR.US,D,20200131,000000,71.6104,71.7252,69.7993,69.8375,291912.80327248,0
+KMPR.US,D,20200203,000000,70.3918,71.8164,70.3918,71.1895,288537.2286537,0
+KMPR.US,D,20200204,000000,72.1167,72.7574,71.9999,72.6239,237342.03279741,0
+KMPR.US,D,20200205,000000,73.6199,74.9699,73.456,74.9042,191993.96000511,0
+KMPR.US,D,20200206,000000,75.2614,75.8814,74.8218,75.2417,234689.06760033,0
+KMPR.US,D,20200207,000000,74.9415,75.3467,74.5863,75.0475,166225.64687508,0
+KMPR.US,D,20200210,000000,76.3691,76.6311,75.1495,76.2269,228320.11657595,0
+KMPR.US,D,20200211,000000,71.321,76.2847,70.3821,75.6371,381105.63588525,0
+KMPR.US,D,20200212,000000,74.6344,75.28,74.4362,74.606,332038.51967992,0
+KMPR.US,D,20200213,000000,74.3714,75.7294,74.0035,74.5961,185833.94400392,0
+KMPR.US,D,20200214,000000,74.4842,75.3203,74.2704,75.2918,122375.79107844,0
+KMPR.US,D,20200218,000000,74.9622,75.4105,73.8317,74.4078,244525.32081467,0
+KMPR.US,D,20200219,000000,74.8031,74.8031,73.7386,74.2184,210734.92198885,0
+KMPR.US,D,20200220,000000,73.9083,74.606,73.3137,74.0389,198263.02989645,0
+KMPR.US,D,20200221,000000,73.6346,74.0389,72.2962,73.5962,195463.30058552,0
+KMPR.US,D,20200224,000000,71.4485,73.3049,71.4014,72.4101,219322.66104014,0
+KMPR.US,D,20200225,000000,72.7506,72.9664,71.1757,72.156,439474.94700169,0
+KMPR.US,D,20200226,000000,72.9565,73.926,69.9326,70.0366,374746.8768132,0
+KMPR.US,D,20200227,000000,68.295,69.9326,66.4004,66.4672,230229.06925137,0
+KMPR.US,D,20200228,000000,64.808,65.5056,63.0194,64.8462,511526.95414988,0
+KMPR.US,D,20200302,000000,65.1377,69.9415,64.91,69.9228,402432.29618054,0
+KMPR.US,D,20200303,000000,69.9788,71.685,68.6611,69.8287,513663.18736272,0
+KMPR.US,D,20200304,000000,70.9393,74.0212,70.8285,73.8995,415967.20890319,0
+KMPR.US,D,20200305,000000,71.8253,72.1363,69.9886,70.5929,332621.49935442,0
+KMPR.US,D,20200306,000000,67.8977,71.7791,67.6151,71.5898,358812.77850703,0
+KMPR.US,D,20200309,000000,65.5988,67.256,64.3008,66.2592,551892.18143757,0
+KMPR.US,D,20200310,000000,69.1242,70.5253,65.5233,69.2919,373514.66977392,0
+KMPR.US,D,20200311,000000,66.8341,67.2609,64.2144,64.7619,467666.90640087,0
+KMPR.US,D,20200312,000000,59.9856,64.4401,58.2234,62.7544,499049.96608129,0
+KMPR.US,D,20200313,000000,64.0358,70.9393,64.0358,70.9393,497489.57817629,0
+KMPR.US,D,20200316,000000,62.2069,69.8482,60.5507,67.671,517127.43196696,0
+KMPR.US,D,20200317,000000,68.9151,70.5733,66.8999,69.2821,783564.4311419,0
+KMPR.US,D,20200318,000000,64.8551,66.2013,57.2354,59.3262,675035.42652806,0
+KMPR.US,D,20200319,000000,58.9867,60.0503,52.6573,55.4918,753180.18279192,0
+KMPR.US,D,20200320,000000,56.5299,59.8806,54.1702,55.2456,817271.25595842,0
+KMPR.US,D,20200323,000000,53.6934,54.6067,50.687,52.7886,656206.8137541,0
+KMPR.US,D,20200324,000000,55.2456,62.8123,54.6903,62.2736,624422.19115103,0
+KMPR.US,D,20200325,000000,62.5199,69.7726,61.4455,66.3906,648285.6283866,0
+KMPR.US,D,20200326,000000,66.8243,70.2348,66.1747,69.3871,543107.7377059,0
+KMPR.US,D,20200327,000000,66.9655,70.0886,66.6271,67.1363,441045.52685903,0
+KMPR.US,D,20200330,000000,67.7672,69.5755,66.4378,68.9524,458107.8742905,0
+KMPR.US,D,20200331,000000,68.4736,70.0925,67.6995,70.0552,370960.56651466,0
+KMPR.US,D,20200401,000000,67.3708,68.557,64.9885,67.2462,469290.48441045,0
+KMPR.US,D,20200402,000000,66.5594,69.3076,63.4893,65.0798,284629.63412217,0
+KMPR.US,D,20200403,000000,64.1399,66.316,60.4742,61.5103,334641.54431046,0
+KMPR.US,D,20200406,000000,63.4314,64.0544,61.5858,63.3774,389587.37863207,0
+KMPR.US,D,20200407,000000,65.8736,67.4081,60.0699,60.2584,504327.35900884,0
+KMPR.US,D,20200408,000000,61.0786,64.4116,59.8717,64.0917,278159.78276951,0
+KMPR.US,D,20200409,000000,64.9983,69.027,64.9788,68.7552,411855.77532463,0
+KMPR.US,D,20200413,000000,68.7552,68.7552,66.578,67.4827,228136.66143363,0
+KMPR.US,D,20200414,000000,68.7552,69.3783,66.738,67.3335,383208.23565534,0
+KMPR.US,D,20200415,000000,65.7686,67.3247,63.7159,63.8004,258450.58531239,0
+KMPR.US,D,20200416,000000,64.0162,64.7521,61.8115,62.4345,814396.1062001,0
+KMPR.US,D,20200417,000000,63.7728,66.5211,63.7728,65.8931,288668.70483903,0
+KMPR.US,D,20200420,000000,64.6569,65.9854,63.2254,63.8563,377206.1949156,0
+KMPR.US,D,20200421,000000,62.1892,62.8123,61.2943,61.8115,222352.72847421,0
+KMPR.US,D,20200422,000000,62.9702,63.9328,61.6339,62.9428,214310.25887372,0
+KMPR.US,D,20200423,000000,62.9801,63.7072,61.8164,61.841,181620.59090186,0
+KMPR.US,D,20200424,000000,62.4709,62.4709,60.3339,61.8115,233313.15403289,0
+KMPR.US,D,20200427,000000,62.5847,64.6,62.5386,64.3822,192567.76692249,0
+KMPR.US,D,20200428,000000,65.7686,66.2503,63.6032,64.5264,214809.66453894,0
+KMPR.US,D,20200429,000000,66.0138,67.2658,65.4399,66.4004,351513.30223296,0
+KMPR.US,D,20200430,000000,65.0602,65.0602,63.1695,63.3206,260972.07432412,0
+KMPR.US,D,20200501,000000,62.0096,62.7544,60.381,61.2395,219155.51302157,0
+KMPR.US,D,20200504,000000,60.7195,61.5299,59.3115,60.7392,194702.98094012,0
+KMPR.US,D,20200505,000000,61.4348,62.6416,60.7941,61.0403,221354.93633902,0
+KMPR.US,D,20200506,000000,61.3307,61.3799,59.2546,59.3635,176997.52131527,0
+KMPR.US,D,20200507,000000,60.4477,62.1981,60.0798,60.1828,235819.35511611,0
+KMPR.US,D,20200508,000000,61.5475,63.1125,57.6779,61.3504,485886.04042423,0
+KMPR.US,D,20200511,000000,59.9944,60.4693,58.5952,59.1379,386049.7519709,0
+KMPR.US,D,20200512,000000,59.4292,59.8756,56.1973,56.2748,261200.37405679,0
+KMPR.US,D,20200513,000000,55.688,55.688,53.297,53.8258,277237.41108171,0
+KMPR.US,D,20200514,000000,52.7495,54.5411,51.2542,54.286,254505.28055716,0
+KMPR.US,D,20200515,000000,53.9367,55.432,53.5697,55.0248,253221.09456088,0
+KMPR.US,D,20200518,000000,57.0039,58.1115,56.3504,57.8172,253250.6512227,0
+KMPR.US,D,20200519,000000,57.6946,58.5471,56.9744,56.994,213895.44641302,0
+KMPR.US,D,20200520,000000,57.8083,59.0388,57.3629,58.1017,233442.59182776,0
+KMPR.US,D,20200521,000000,58.037,59.4047,57.7612,59.2016,322406.10551262,0
+KMPR.US,D,20200522,000000,59.5224,59.6539,58.3392,59.1152,257363.10399649,0
+KMPR.US,D,20200526,000000,61.4348,61.9185,58.5765,58.7561,509657.75008862,0
+KMPR.US,D,20200527,000000,60.8873,62.6376,60.5919,62.4857,293946.09776659,0
+KMPR.US,D,20200528,000000,63.3402,63.3402,60.0435,60.3751,281203.09974163,0
+KMPR.US,D,20200529,000000,59.6441,60.5733,59.0103,60.0336,280911.60990438,0
+KMPR.US,D,20200601,000000,60.3083,62.6563,60.0621,62.1648,355004.04591332,0
+KMPR.US,D,20200602,000000,62.7702,63.4137,61.8233,62.9605,305769.78168944,0
+KMPR.US,D,20200603,000000,63.8405,65.0798,63.8405,64.5784,233202.06175227,0
+KMPR.US,D,20200604,000000,64.0113,65.5625,63.1871,65.5253,369842.50934171,0
+KMPR.US,D,20200605,000000,67.9958,69.8571,67.2874,69.1614,336226.39290111,0
+KMPR.US,D,20200608,000000,69.3419,71.6468,69.1085,71.3033,353172.55207578,0
+KMPR.US,D,20200609,000000,69.8629,70.9413,69.1703,70.1269,364683.34306144,0
+KMPR.US,D,20200610,000000,69.7295,69.7295,65.9325,66.0178,279789.4759505,0
+KMPR.US,D,20200611,000000,63.8405,63.8543,60.8873,60.9412,286736.31067321,0
+KMPR.US,D,20200612,000000,63.4226,64.0397,60.2427,62.2393,316696.57380537,0
+KMPR.US,D,20200615,000000,60.0336,64.5234,59.9963,64.0859,391059.09655161,0
+KMPR.US,D,20200616,000000,66.8802,67.2776,65.5723,66.3308,356092.54642445,0
+KMPR.US,D,20200617,000000,66.9086,67.572,66.161,67.1834,591247.38624724,0
+KMPR.US,D,20200618,000000,66.3876,68.3382,66.2602,67.3727,572435.08059704,0
+KMPR.US,D,20200619,000000,67.8466,68.195,65.3554,66.0757,775783.89471684,0
+KMPR.US,D,20200622,000000,65.4223,67.0029,64.4459,66.8606,523310.88945855,0
+KMPR.US,D,20200623,000000,67.8545,68.0645,66.0374,66.6634,546771.74457622,0
+KMPR.US,D,20200624,000000,65.9707,67.3727,64.6354,66.6154,443159.33777671,0
+KMPR.US,D,20200625,000000,66.113,68.2047,65.5527,68.1401,298160.47006389,0
+KMPR.US,D,20200626,000000,67.2874,67.4807,65.3741,66.1316,715059.22341199,0
+KMPR.US,D,20200629,000000,67.0029,67.9408,65.8098,67.2384,259622.65983279,0
+KMPR.US,D,20200630,000000,67.1932,68.8691,67.1932,68.6688,269824.80413654,0
+KMPR.US,D,20200701,000000,68.3107,69.1516,67.2531,68.2627,352211.45096904,0
+KMPR.US,D,20200702,000000,69.4744,69.8247,67.3443,67.6279,292740.38980341,0
+KMPR.US,D,20200706,000000,68.9063,69.6923,68.2147,68.8121,340632.37390262,0
+KMPR.US,D,20200707,000000,68.5472,70.4772,68.4226,68.9917,427939.69533037,0
+KMPR.US,D,20200708,000000,68.9917,72.259,68.9917,72.1256,579204.57534884,0
+KMPR.US,D,20200709,000000,72.1835,72.6072,69.2192,69.2576,320422.75158503,0
+KMPR.US,D,20200710,000000,69.4656,72.2865,69.0378,72.1835,280138.04072091,0
+KMPR.US,D,20200713,000000,72.3904,73.4226,70.7627,71.0384,309852.6778014,0
+KMPR.US,D,20200714,000000,71.0384,72.9222,70.9128,72.7966,229115.08885936,0
+KMPR.US,D,20200715,000000,74.2469,74.8159,73.2157,74.55,355759.26958255,0
+KMPR.US,D,20200716,000000,74.1997,75.7519,73.7798,74.1339,335150.1227328,0
+KMPR.US,D,20200717,000000,74.4078,75.0053,73.5825,74.446,217991.59206305,0
+KMPR.US,D,20200720,000000,74.0389,74.2282,73.2608,73.3569,231139.21059635,0
+KMPR.US,D,20200721,000000,73.3766,75.1661,73.3766,74.3714,318939.82251791,0
+KMPR.US,D,20200722,000000,73.9907,74.7197,73.9907,74.6364,144071.40004886,0
+KMPR.US,D,20200723,000000,74.3322,75.7136,74.3322,75.2417,270791.00121945,0
+KMPR.US,D,20200724,000000,75.336,75.336,74.1526,74.293,211312.80568718,0
+KMPR.US,D,20200727,000000,73.821,73.9544,72.9595,73.3766,134025.19261608,0
+KMPR.US,D,20200728,000000,73.0154,73.4942,72.6848,72.7339,140739.65082517,0
+KMPR.US,D,20200729,000000,72.7692,74.7482,72.6848,74.4921,148129.83547517,0
+KMPR.US,D,20200730,000000,73.0154,73.9348,72.3247,73.3667,149246.87345289,0
+KMPR.US,D,20200731,000000,73.3471,74.8208,73.2254,74.3518,284784.55179792,0
+KMPR.US,D,20200803,000000,74.758,76.9519,74.3322,76.0757,383227.6003648,0
+KMPR.US,D,20200804,000000,75.6773,77.2865,74.1242,77.1825,308952.72840878,0
+KMPR.US,D,20200805,000000,76.8694,78.4187,76.4722,77.0785,348381.31527538,0
+KMPR.US,D,20200806,000000,78.1194,79.0202,77.5043,78.8407,266392.15458459,0
+KMPR.US,D,20200807,000000,78.5934,80.4016,78.509,80.3437,164184.19881909,0
+KMPR.US,D,20200810,000000,80.3437,81.1453,79.1703,79.4647,230318.75843206,0
+KMPR.US,D,20200811,000000,80.9787,80.9787,76.5762,76.8126,419345.84110767,0
+KMPR.US,D,20200812,000000,77.988,78.2628,76.6615,77.1451,183113.71192134,0
+KMPR.US,D,20200813,000000,77.0882,77.8457,76.4632,77.1726,172315.33840504,0
+KMPR.US,D,20200814,000000,77.2109,78.3177,77.2109,77.8506,170111.83830667,0
+KMPR.US,D,20200817,000000,78.1843,78.1843,77.0383,77.2875,141921.91729794,0
+KMPR.US,D,20200818,000000,77.3454,77.8644,76.79,77.1726,167354.91519561,0
+KMPR.US,D,20200819,000000,77.7643,77.8319,76.5997,77.1069,182086.36312431,0
+KMPR.US,D,20200820,000000,75.9804,76.7448,75.1603,75.2554,163789.77026309,0
+KMPR.US,D,20200821,000000,74.9395,75.2741,73.7758,73.8337,171423.54257429,0
+KMPR.US,D,20200824,000000,74.4627,75.2614,73.9947,75.0181,124931.93272816,0
+KMPR.US,D,20200825,000000,75.5704,76.067,74.3891,74.6079,113658.61423229,0
+KMPR.US,D,20200826,000000,74.6079,74.7883,73.6925,74.1595,158692.77489215,0
+KMPR.US,D,20200827,000000,74.2626,75.8098,74.2527,74.9689,120716.54123563,0
+KMPR.US,D,20200828,000000,75.59,75.59,74.1781,74.3499,178030.9852837,0
+KMPR.US,D,20200831,000000,74.235,74.656,73.8534,74.082,207541.78331716,0
+KMPR.US,D,20200901,000000,73.8053,74.4068,73.453,74.2439,128446.11789892,0
+KMPR.US,D,20200902,000000,73.7758,74.6461,73.7072,74.2626,155798.26042437,0
+KMPR.US,D,20200903,000000,74.9307,75.6754,72.5837,72.9095,137606.64467236,0
+KMPR.US,D,20200904,000000,74.2723,74.2723,71.7271,72.3659,128035.38221917,0
+KMPR.US,D,20200908,000000,71.8881,71.8881,68.5021,69.551,292281.7519476,0
+KMPR.US,D,20200909,000000,70.1907,71.4113,69.7129,70.7431,193333.18254408,0
+KMPR.US,D,20200910,000000,70.6106,71.0874,69.1977,69.2272,206097.58366897,0
+KMPR.US,D,20200911,000000,69.2272,69.3606,68.5501,68.7974,241498.3109663,0
+KMPR.US,D,20200914,000000,69.1232,69.5706,67.9684,68.0243,248878.30366395,0
+KMPR.US,D,20200915,000000,68.5208,68.7788,65.9933,66.0983,198386.3525199,0
+KMPR.US,D,20200916,000000,66.3543,67.3954,65.8696,66.4799,266169.97002332,0
+KMPR.US,D,20200917,000000,65.7725,67.7682,65.382,67.2511,673289.54509027,0
+KMPR.US,D,20200918,000000,67.3482,67.7486,66.3082,66.5545,663788.6071083,0
+KMPR.US,D,20200921,000000,64.7826,66.0648,63.7414,64.915,337175.26366502,0
+KMPR.US,D,20200922,000000,64.8856,66.1551,64.6383,65.0022,266713.20108366,0
+KMPR.US,D,20200923,000000,65.0121,65.0121,62.0637,62.1108,234336.42604898,0
+KMPR.US,D,20200924,000000,62.3305,63.3323,61.2483,62.2432,230215.81971332,0
+KMPR.US,D,20200925,000000,61.6634,64.4087,61.5181,64.0181,279487.79416089,0
+KMPR.US,D,20200928,000000,65.0298,65.6106,64.7247,65.0022,161267.26205613,0
+KMPR.US,D,20200929,000000,64.7442,65.0219,62.9595,63.9131,129487.73542924,0
+KMPR.US,D,20200930,000000,64.0937,64.6187,63.0556,63.7513,289617.57560294,0
+KMPR.US,D,20201001,000000,63.4942,64.4214,62.8025,63.3029,140168.9014935,0
+KMPR.US,D,20201002,000000,62.3974,64.5157,62.3974,63.9034,135504.04490227,0
+KMPR.US,D,20201005,000000,64.7726,65.5723,64.4087,64.963,211431.03233445,0
+KMPR.US,D,20201006,000000,65.3055,65.8971,63.9328,64.3891,201481.64844902,0
+KMPR.US,D,20201007,000000,64.8384,65.5066,63.8837,63.9328,162044.90802054,0
+KMPR.US,D,20201008,000000,64.1997,64.7726,63.6453,63.8367,134727.41813309,0
+KMPR.US,D,20201009,000000,63.818,64.599,63.3804,63.4942,311192.91953561,0
+KMPR.US,D,20201012,000000,63.4256,65.3721,63.4256,65.1631,394174.77638544,0
+KMPR.US,D,20201013,000000,65.1249,65.2818,62.9114,63.2744,210042.88842419,0
+KMPR.US,D,20201014,000000,63.3706,64.0094,62.1873,62.3109,208548.74820949,0
+KMPR.US,D,20201015,000000,61.8537,62.7878,61.7291,62.7299,214324.52760701,0
+KMPR.US,D,20201016,000000,62.5877,63.3127,61.834,62.5111,177523.4260566,0
+KMPR.US,D,20201019,000000,62.6632,63.0782,60.7931,60.955,178135.96239292,0
+KMPR.US,D,20201020,000000,61.5849,61.6535,60.4084,61.214,329267.32783559,0
+KMPR.US,D,20201021,000000,61.1277,62.3413,61.0275,62.0539,294224.33806578,0
+KMPR.US,D,20201022,000000,61.7467,63.3029,61.6339,62.5877,180593.24210484,0
+KMPR.US,D,20201023,000000,62.7976,63.9083,62.6818,63.714,197474.17278445,0
+KMPR.US,D,20201026,000000,62.8368,62.8928,61.6722,62.1961,164546.01312757,0
+KMPR.US,D,20201027,000000,62.1961,62.1961,59.9375,60.2975,177438.83285208,0
+KMPR.US,D,20201028,000000,59.182,60.1935,58.457,59.2673,168914.28390538,0
+KMPR.US,D,20201029,000000,59.1446,60.0306,58.089,59.5931,199661.36575907,0
+KMPR.US,D,20201030,000000,59.3351,60.1209,58.2577,58.819,186217.16141234,0
+KMPR.US,D,20201102,000000,59.7452,61.423,59.5646,61.2906,269442.60592336,0
+KMPR.US,D,20201103,000000,63.4256,63.8837,61.2434,61.9675,568644.69351756,0
+KMPR.US,D,20201104,000000,60.5566,62.0813,59.7786,60.5929,235648.1303166,0
+KMPR.US,D,20201105,000000,60.8617,61.8734,60.432,61.2336,165846.5062476,0
+KMPR.US,D,20201106,000000,61.8635,62.1579,61.1463,61.844,160578.28607717,0
+KMPR.US,D,20201109,000000,66.7085,67.3767,63.3804,63.4256,266874.23393081,0
+KMPR.US,D,20201110,000000,63.9514,66.8606,63.1498,66.3455,254422.72574311,0
+KMPR.US,D,20201111,000000,66.5358,66.8901,65.3721,66.0031,213377.69523357,0
+KMPR.US,D,20201112,000000,65.4693,65.7539,64.2369,65.3534,192993.79053078,0
+KMPR.US,D,20201113,000000,66.159,67.5964,66.0237,67.1373,174597.31653651,0
+KMPR.US,D,20201116,000000,68.5355,69.8856,68.2077,69.8756,249138.19844892,0
+KMPR.US,D,20201117,000000,69.2055,69.699,68.1528,69.13,177189.13001947,0
+KMPR.US,D,20201118,000000,69.3684,70.0494,68.9044,69.1466,186654.39616821,0
+KMPR.US,D,20201119,000000,68.8897,69.2968,68.2077,69.0516,238882.03679771,0
+KMPR.US,D,20201120,000000,68.8602,70.7774,68.4845,70.7185,258551.48564066,0
+KMPR.US,D,20201123,000000,71.7644,73.1725,70.9295,72.8261,179742.21408349,0
+KMPR.US,D,20201124,000000,73.7945,75.175,73.2401,74.552,229462.63443455,0
+KMPR.US,D,20201125,000000,74.4744,74.5127,73.1145,74.2359,149796.21968463,0
+KMPR.US,D,20201127,000000,74.0536,74.8012,73.8082,74.5323,76728.074887007,0
+KMPR.US,D,20201130,000000,74.082,74.6294,71.7929,71.8106,265738.85043886,0
+KMPR.US,D,20201201,000000,73.2107,73.5934,71.6104,72.31,203852.29656596,0
+KMPR.US,D,20201202,000000,71.9548,73.4599,71.582,73.2568,171722.16677818,0
+KMPR.US,D,20201203,000000,73.0272,73.6611,72.2629,73.0184,187696.01369853,0
+KMPR.US,D,20201204,000000,73.7748,74.1693,72.8555,74.1006,118502.84918491,0
+KMPR.US,D,20201207,000000,73.7945,74.2536,72.6249,73.4305,225585.61576007,0
+KMPR.US,D,20201208,000000,72.7613,74.6491,72.7613,74.5804,153597.8179117,0
+KMPR.US,D,20201209,000000,74.7325,75.644,74.552,75.4998,154489.61374244,0
+KMPR.US,D,20201210,000000,74.9346,75.644,74.3018,75.328,117280.83409797,0
+KMPR.US,D,20201211,000000,74.6953,76.3063,74.3018,74.5323,213035.24563457,0
+KMPR.US,D,20201214,000000,75.5293,75.8549,73.192,73.6316,227065.48724149,0
+KMPR.US,D,20201215,000000,74.3704,75.5193,74.2536,75.4998,153269.63704599,0
+KMPR.US,D,20201216,000000,75.6725,75.9991,74.8404,75.0602,183724.20986718,0
+KMPR.US,D,20201217,000000,75.1171,76.2278,73.6414,74.1006,270411.86059197,0
+KMPR.US,D,20201218,000000,74.4558,75.2417,72.8555,73.4697,579112.84777767,0
+KMPR.US,D,20201221,000000,73.3736,73.5649,72.1373,73.1528,166838.18321139,0
+KMPR.US,D,20201222,000000,73.1244,73.6316,72.4336,73.3442,197169.43340915,0
+KMPR.US,D,20201223,000000,73.7189,75.0318,73.5256,73.9956,117923.94629135,0
+KMPR.US,D,20201224,000000,74.3901,74.6098,73.3637,73.9191,47832.870775567,0
+KMPR.US,D,20201228,000000,74.2635,74.9033,73.5413,73.8818,75433.696938379,0
+KMPR.US,D,20201229,000000,74.1595,74.1595,72.4728,73.0665,75122.842391663,0
+KMPR.US,D,20201230,000000,73.4119,74.1595,72.9232,73.2568,101513.88381036,0
+KMPR.US,D,20201231,000000,73.0272,74.0732,72.4248,73.6129,123116.74601438,0
+KMPR.US,D,20210104,000000,73.8818,73.8818,71.6016,72.569,163895.76656755,0
+KMPR.US,D,20210105,000000,72.8653,75.0219,72.5867,74.1978,175546.18730043,0
+KMPR.US,D,20210106,000000,75.0514,78.4806,75.0121,77.8565,323313.18927189,0
+KMPR.US,D,20210107,000000,77.6073,77.6073,76.114,76.2376,324202.94671217,0
+KMPR.US,D,20210108,000000,76.6212,77.3591,74.9729,76.2278,175283.23492976,0
+KMPR.US,D,20210111,000000,75.7294,76.3436,75.0691,75.1937,104098.56292668,0
+KMPR.US,D,20210112,000000,75.442,77.1393,74.9435,75.6921,107624.97844027,0
+KMPR.US,D,20210113,000000,75.4998,76.218,74.0732,74.2165,200768.21178442,0
+KMPR.US,D,20210114,000000,74.8876,74.9974,73.2499,73.7366,325114.10725238,0
+KMPR.US,D,20210115,000000,73.2863,74.5078,72.8948,73.9858,292575.28017532,0
+KMPR.US,D,20210119,000000,74.6756,75.0691,73.4795,74.6953,264613.65889927,0
+KMPR.US,D,20210120,000000,74.9532,74.9532,73.8427,74.0633,375536.75312043,0
+KMPR.US,D,20210121,000000,74.2449,74.9532,72.1569,72.2432,191725.91165826,0
+KMPR.US,D,20210122,000000,71.6104,72.4924,71.2366,71.4093,181842.77546312,0
+KMPR.US,D,20210125,000000,71.0168,71.9176,70.6233,71.8303,260407.44016385,0
+KMPR.US,D,20210126,000000,72.2335,72.2335,70.9295,70.9971,176473.6549644,0
+KMPR.US,D,20210127,000000,70.326,70.4978,67.6917,68.5355,236153.65115324,0
+KMPR.US,D,20210128,000000,68.9848,69.5401,68.1528,68.6404,209671.9013586,0
+KMPR.US,D,20210129,000000,68.3333,68.6493,66.9587,67.4041,278758.05037254,0
+KMPR.US,D,20210201,000000,67.8251,69.655,66.8871,69.5019,378675.87444466,0
+KMPR.US,D,20210202,000000,69.963,69.963,64.1074,66.8203,641981.90585726,0
+KMPR.US,D,20210203,000000,66.6094,67.6141,65.6126,66.3111,334279.73000199,0
+KMPR.US,D,20210204,000000,66.6094,67.6818,65.6891,66.6094,250337.79124067,0
+KMPR.US,D,20210205,000000,67.2031,69.4264,67.1834,68.6875,351400.17156187,0
+KMPR.US,D,20210208,000000,68.9564,69.2252,67.5091,69.0613,201047.47127885,0
+KMPR.US,D,20210209,000000,70.0876,72.051,69.6187,71.4279,438370.13936679,0
+KMPR.US,D,20210210,000000,71.7831,72.31,70.7774,71.9647,428787.66576601,0
+KMPR.US,D,20210211,000000,72.051,73.1145,71.9362,72.9046,292677.19969883,0
+KMPR.US,D,20210212,000000,73.1155,73.8858,72.6142,73.087,230243.33798465,0
+KMPR.US,D,20210216,000000,73.3657,73.3657,71.0473,71.3739,348259.01184717,0
+KMPR.US,D,20210217,000000,71.1326,72.2599,70.7784,72.154,232507.98979713,0
+KMPR.US,D,20210218,000000,71.894,72.2109,70.6812,71.4034,278305.52768813,0
+KMPR.US,D,20210219,000000,71.6144,72.2972,70.7489,71.423,1161387.2391747,0
+KMPR.US,D,20210222,000000,70.6999,74.3959,70.6999,74.1546,335194.96732315,0
+KMPR.US,D,20210223,000000,74.6933,75.3771,73.1155,75.175,301913.14691966,0
+KMPR.US,D,20210224,000000,75.2231,76.1032,74.6834,74.9042,383381.49884532,0
+KMPR.US,D,20210225,000000,75.175,75.2898,72.5004,72.6828,240083.66797993,0
+KMPR.US,D,20210226,000000,72.6142,73.2411,71.7694,72.7516,303883.25130919,0
+KMPR.US,D,20210301,000000,73.7317,74.6364,73.5776,74.4342,286741.40664938,0
+KMPR.US,D,20210302,000000,74.7893,74.8953,73.7985,73.923,179514.93354605,0
+KMPR.US,D,20210303,000000,73.818,75.2898,73.3559,74.6167,290223.99676785,0
+KMPR.US,D,20210304,000000,74.6265,75.1161,72.8065,73.4619,294536.21180773,0
+KMPR.US,D,20210305,000000,74.2881,75.9236,73.3657,75.7902,352549.8237871,0
+KMPR.US,D,20210308,000000,76.4731,78.4933,76.0413,77.1658,200492.00987571,0
+KMPR.US,D,20210309,000000,77.311,77.9351,75.6646,77.0892,187080.4197765,0
+KMPR.US,D,20210310,000000,77.1471,78.6189,76.5221,78.2234,181814.23799653,0
+KMPR.US,D,20210311,000000,78.1666,78.8112,77.2424,77.8105,185841.07837058,0
+KMPR.US,D,20210312,000000,78.3677,78.5698,77.05,77.2424,310703.70582274,0
+KMPR.US,D,20210315,000000,77.782,78.9163,76.9548,78.6945,349971.2598422,0
+KMPR.US,D,20210316,000000,78.1666,79.1183,77.6367,78.7925,192716.56942682,0
+KMPR.US,D,20210317,000000,78.714,79.5314,78.3294,78.6846,193735.76466196,0
+KMPR.US,D,20210318,000000,79.1282,80.5665,78.8584,78.9457,228155.00694786,0
+KMPR.US,D,20210319,000000,79.186,79.8395,78.301,78.3579,633937.3978663,0
+KMPR.US,D,20210322,000000,77.6663,78.5414,77.3307,77.6858,374651.0724611,0
+KMPR.US,D,20210323,000000,76.9057,77.782,75.9824,76.1267,215814.59104079,0
+KMPR.US,D,20210324,000000,76.9156,77.9448,76.1552,76.2033,269164.36562416,0
+KMPR.US,D,20210325,000000,76.1846,77.8252,75.5832,77.4837,265074.33514555,0
+KMPR.US,D,20210326,000000,78.2529,78.2529,76.9922,77.7721,197042.03400476,0
+KMPR.US,D,20210329,000000,77.0402,78.667,76.4731,78.1666,248679.5605931,0
+KMPR.US,D,20210330,000000,78.6375,79.1085,77.9154,78.4746,184083.98578519,0
+KMPR.US,D,20210331,000000,78.2334,78.714,76.5977,76.6948,246191.70502412,0
+KMPR.US,D,20210401,000000,76.3485,78.0704,76.3485,78.0606,284007.92502874,0
+KMPR.US,D,20210405,000000,78.4845,79.7727,77.9645,78.4845,286675.15895911,0
+KMPR.US,D,20210406,000000,78.4845,79.6285,78.3972,78.667,194358.49295064,0
+KMPR.US,D,20210407,000000,78.6375,78.8868,77.3208,77.7623,186823.58257725,0
+KMPR.US,D,20210408,000000,77.5131,78.3677,77.2815,77.5229,223418.80669017,0
+KMPR.US,D,20210409,000000,77.7142,78.4305,77.3493,77.7045,190389.74670499,0
+KMPR.US,D,20210412,000000,77.8389,78.5316,77.415,77.9939,261060.74430957,0
+KMPR.US,D,20210413,000000,77.5504,78.3776,77.5092,77.9742,207480.63160306,0
+KMPR.US,D,20210414,000000,77.8869,80.1142,77.7623,79.966,201171.81309754,0
+KMPR.US,D,20210415,000000,80.2535,80.33,79.3205,79.8689,151199.65152341,0
+KMPR.US,D,20210416,000000,80.3114,80.3114,79.3302,79.705,178467.20084434,0
+KMPR.US,D,20210419,000000,79.9365,80.0121,79.1477,79.5707,229457.53845837,0
+KMPR.US,D,20210420,000000,79.0045,80.1093,78.5414,78.9554,212631.64432145,0
+KMPR.US,D,20210421,000000,79.0506,80.3213,79.0506,79.8973,139663.38065687,0
+KMPR.US,D,20210422,000000,79.5804,79.9071,78.8307,78.9357,158399.24666445,0
+KMPR.US,D,20210423,000000,78.9457,80.5086,78.9457,80.1387,202420.32726059,0
+KMPR.US,D,20210426,000000,80.2928,80.6489,79.5804,79.658,124554.83049116,0
+KMPR.US,D,20210427,000000,79.3979,80.33,79.0987,79.5412,183026.06113111,0
+KMPR.US,D,20210428,000000,79.5608,79.7443,78.5601,78.7925,163725.56096327,0
+KMPR.US,D,20210429,000000,79.0693,80.7922,79.0693,80.2348,216496.4326531,0
+KMPR.US,D,20210430,000000,78.8868,78.8868,74.7551,75.0965,513802.81710994,0
+KMPR.US,D,20210503,000000,75.6459,76.8537,75.2319,75.8382,475668.60819196,0
+KMPR.US,D,20210504,000000,75.4821,76.636,75.2986,76.2416,255476.57361625,0
+KMPR.US,D,20210505,000000,76.2709,76.2709,74.2881,74.9238,330986.71019726,0
+KMPR.US,D,20210506,000000,75.3958,76.4731,75.175,76.4436,224411.50284919,0
+KMPR.US,D,20210507,000000,75.9629,76.6074,75.8579,76.4632,200968.99324574,0
+KMPR.US,D,20210510,000000,76.7331,77.7142,75.0779,75.1455,289261.87646588,0
+KMPR.US,D,20210511,000000,74.2791,75.3574,74.1153,75.0013,265133.44846919,0
+KMPR.US,D,20210512,000000,75.0779,76.0021,73.9623,74.0683,394849.4836311,0
+KMPR.US,D,20210513,000000,73.8661,75.0504,73.8564,74.8188,336778.79671856,0
+KMPR.US,D,20210514,000000,75.0975,75.432,74.7217,75.1465,287879.84772703,0
+KMPR.US,D,20210517,000000,74.5765,75.1661,74.4421,74.7796,125601.54399766,0
+KMPR.US,D,20210518,000000,74.4794,74.9826,73.9014,74.4607,191297.84965951,0
+KMPR.US,D,20210519,000000,73.5629,74.1419,72.7525,74.132,251899.1983409,0
+KMPR.US,D,20210520,000000,74.0742,74.3941,73.456,74.1026,203438.50330049,0
+KMPR.US,D,20210521,000000,74.3252,74.8385,73.4266,73.5728,174308.88428497,0
+KMPR.US,D,20210524,000000,73.6394,73.7454,72.7937,72.9164,192135.62814279,0
+KMPR.US,D,20210525,000000,72.8771,73.5815,71.8822,72.0166,413701.53789547,0
+KMPR.US,D,20210526,000000,72.0852,72.7329,71.7468,71.8047,205510.52721353,0
+KMPR.US,D,20210527,000000,72.1618,72.3305,71.2739,71.9116,487885.70147558,0
+KMPR.US,D,20210528,000000,71.9587,72.5199,71.5338,72.3168,402334.45343796,0
+KMPR.US,D,20210601,000000,72.78,72.9732,71.5732,71.7184,284211.76407577,0
+KMPR.US,D,20210602,000000,71.9685,71.9685,70.6076,70.6646,341840.12025626,0
+KMPR.US,D,20210603,000000,70.2701,71.1767,70.0082,70.4997,267678.37897133,0
+KMPR.US,D,20210604,000000,70.5096,71.1376,69.7177,71.1376,500592.00847205,0
+KMPR.US,D,20210607,000000,71.0325,71.2876,69.5058,69.6696,231315.53137203,0
+KMPR.US,D,20210608,000000,69.5441,70.2211,68.6414,69.911,265029.49055521,0
+KMPR.US,D,20210609,000000,69.8729,70.1622,68.8062,68.9466,242194.42131191,0
+KMPR.US,D,20210610,000000,69.4195,70.0945,69.077,69.6511,190594.60494726,0
+KMPR.US,D,20210611,000000,69.8629,70.2015,69.7276,70.0572,200337.09219996,0
+KMPR.US,D,20210614,000000,70.0671,70.1818,69.5883,69.9307,276370.07593661,0
+KMPR.US,D,20210615,000000,70.0857,71.6026,69.6893,70.9158,305115.45834848,0
+KMPR.US,D,20210616,000000,70.8098,71.3259,69.699,69.9208,247219.05382114,0
+KMPR.US,D,20210617,000000,69.8826,70.5782,68.0371,68.6463,288349.69673043,0
+KMPR.US,D,20210618,000000,67.8535,68.1636,67.1678,67.2747,674177.26414007,0
+KMPR.US,D,20210621,000000,67.8829,69.3223,67.6897,69.0417,356119.04550056,0
+KMPR.US,D,20210622,000000,69.0417,69.7374,68.8484,69.1673,242609.2337726,0
+KMPR.US,D,20210623,000000,69.187,70.0622,69.0712,69.1576,181607.3413638,0
+KMPR.US,D,20210624,000000,69.4391,70.3065,68.819,70.1524,252361.91297765,0
+KMPR.US,D,20210625,000000,70.4624,71.7184,70.4243,71.3896,460788.35775892,0
+KMPR.US,D,20210628,000000,70.0671,71.6026,69.8247,71.2445,298656.8181434,0
+KMPR.US,D,20210629,000000,71.5153,72.2678,71.167,71.2543,281774.86826855,0
+KMPR.US,D,20210630,000000,71.0511,71.8047,70.9492,71.3799,268372.45092647,0
+KMPR.US,D,20210701,000000,71.7753,72.5955,71.6791,72.1334,223727.6228464,0
+KMPR.US,D,20210702,000000,72.1716,72.1716,70.6076,70.7225,150866.37468152,0
+KMPR.US,D,20210706,000000,70.4624,70.588,68.9073,69.1576,309679.41461143,0
+KMPR.US,D,20210707,000000,68.7042,69.3998,68.2793,69.0907,145975.2567481,0
+KMPR.US,D,20210708,000000,68.191,68.3323,67.1402,67.4876,149238.71989101,0
+KMPR.US,D,20210709,000000,68.2892,68.7434,67.9899,68.5982,209509.84931622,0
+KMPR.US,D,20210712,000000,68.0762,69.2164,68.0371,69.1673,194608.19578324,0
+KMPR.US,D,20210713,000000,68.4913,69.0231,67.7966,67.8251,137498.60997743,0
+KMPR.US,D,20210714,000000,68.0371,68.4992,67.1491,67.564,110397.18947984,0
+KMPR.US,D,20210715,000000,66.8782,67.9124,66.6575,67.7583,205558.42938958,0
+KMPR.US,D,20210716,000000,68.3186,68.3667,67.4876,67.7192,223464.67047575,0
+KMPR.US,D,20210719,000000,66.0188,66.0188,64.4734,65.1887,320398.29089939,0
+KMPR.US,D,20210720,000000,65.324,67.4002,65.0336,66.5495,386866.12735425,0
+KMPR.US,D,20210721,000000,67.2551,68.0371,66.9949,67.1588,185874.71181332,0
+KMPR.US,D,20210722,000000,66.8311,66.946,65.5939,65.9021,183582.54172951,0
+KMPR.US,D,20210723,000000,66.473,66.473,65.6999,66.058,150075.47917905,0
+KMPR.US,D,20210726,000000,65.7676,66.4053,65.6901,66.0963,128123.03300938,0
+KMPR.US,D,20210727,000000,65.6332,66.2896,65.324,65.7578,109469.72181587,0
+KMPR.US,D,20210728,000000,66.0099,66.2797,64.652,65.3908,140122.01851268,0
+KMPR.US,D,20210729,000000,66.058,66.6477,65.4595,66.1443,170400.27055821,0
+KMPR.US,D,20210730,000000,57.9625,63.8307,57.9545,63.7591,895570.92989802,0
+KMPR.US,D,20210802,000000,63.9034,64.2035,60.8422,61.16,765056.864867,0
+KMPR.US,D,20210803,000000,61.214,61.3238,60.0493,60.59,323295.86295289,0
+KMPR.US,D,20210804,000000,59.9915,60.1945,59.2282,59.548,455202.14867511,0
+KMPR.US,D,20210805,000000,59.8177,60.9285,58.8611,60.9098,360318.12986934,0
+KMPR.US,D,20210806,000000,61.7585,63.6129,61.3435,63.5079,454200.27975898,0
+KMPR.US,D,20210809,000000,63.5952,65.8165,63.4883,65.4693,559733.86957673,0
+KMPR.US,D,20210810,000000,65.2946,67.3807,65.222,66.1924,474798.21546115,0
+KMPR.US,D,20210811,000000,66.6948,67.4385,64.2998,64.6088,506254.65719849,0
+KMPR.US,D,20210812,000000,64.7147,65.1887,64.2262,64.7442,185685.1414996,0
+KMPR.US,D,20210813,000000,64.5686,65.2191,64.288,64.7923,271873.38655917,0
+KMPR.US,D,20210816,000000,64.6863,65.1858,64.1526,64.4332,295502.40889064,0
+KMPR.US,D,20210817,000000,63.7935,65.2781,63.7641,65.1907,311468.1022491,0
+KMPR.US,D,20210818,000000,65.1612,67.0725,64.703,66.6467,368258.67994631,0
+KMPR.US,D,20210819,000000,66.3837,67.0245,64.1134,64.6569,515059.48483486,0
+KMPR.US,D,20210820,000000,64.5019,66.2385,64.2095,65.9961,341267.33253411,0
+KMPR.US,D,20210823,000000,66.4907,66.6654,65.6763,66.3936,150608.51828704,0
+KMPR.US,D,20210824,000000,66.3936,66.9862,66.3642,66.5005,162323.14831973,0
+KMPR.US,D,20210825,000000,66.5682,66.7723,65.9373,65.9961,217664.43039257,0
+KMPR.US,D,20210826,000000,66.3258,66.9263,65.7823,66.4525,160331.64083026,0
+KMPR.US,D,20210827,000000,66.8213,68.349,66.3739,68.1596,200477.74114241,0
+KMPR.US,D,20210830,000000,68.0428,68.1214,66.0924,66.1512,162690.05860438,0
+KMPR.US,D,20210831,000000,66.1218,66.8116,65.8892,66.5682,194587.81187854,0
+KMPR.US,D,20210901,000000,66.8979,67.1608,66.0246,66.1316,153181.98625576,0
+KMPR.US,D,20210902,000000,66.0835,66.3837,65.6469,66.3455,217926.36356799,0
+KMPR.US,D,20210903,000000,66.0737,66.578,65.9031,66.578,146274.90014722,0
+KMPR.US,D,20210907,000000,66.3936,66.7624,66.0345,66.4622,212020.12718036,0
+KMPR.US,D,20210908,000000,66.0345,66.84,65.1229,65.5203,177946.39207918,0
+KMPR.US,D,20210909,000000,65.2387,65.2387,63.8994,63.978,270090.81409291,0
+KMPR.US,D,20210910,000000,64.0064,64.0064,62.6141,62.8996,164297.3294902,0
+KMPR.US,D,20210913,000000,63.7641,65.1132,63.715,64.9473,204830.72399169,0
+KMPR.US,D,20210914,000000,65.2387,65.2387,63.9877,64.8609,238044.25831442,0
+KMPR.US,D,20210915,000000,64.6913,66.0158,64.5401,64.6863,291799.67260138,0
+KMPR.US,D,20210916,000000,64.7629,64.8846,62.9782,63.56,204463.81370704,0
+KMPR.US,D,20210917,000000,63.7641,63.8611,62.5513,63.143,909235.28041554,0
+KMPR.US,D,20210920,000000,62.1432,63.6276,61.4887,63.5698,254868.11406087,0
+KMPR.US,D,20210921,000000,64.181,64.7826,63.6374,64.4038,271165.04587075,0
+KMPR.US,D,20210922,000000,64.9768,65.4233,64.3175,65.2387,170618.37833853,0
+KMPR.US,D,20210923,000000,65.3839,66.3642,65.1907,65.4427,236963.91136517,0
+KMPR.US,D,20210924,000000,65.016,65.7431,64.4724,65.3172,149969.48287461,0
+KMPR.US,D,20210927,000000,65.7725,66.8017,65.7725,66.1894,145107.92160298,0
+KMPR.US,D,20210928,000000,65.8696,66.4622,64.8895,65.1132,122854.81283896,0
+KMPR.US,D,20210929,000000,65.1328,66.0541,64.6765,65.7725,102562.63570733,0
+KMPR.US,D,20210930,000000,66.0639,66.1894,64.802,64.812,101400.75313927,0
+KMPR.US,D,20211001,000000,65.1229,66.4525,64.1428,66.2189,144293.58461011,0
+KMPR.US,D,20211004,000000,66.2779,66.9273,65.7725,65.8313,225332.85534175,0
+KMPR.US,D,20211005,000000,65.7431,66.6124,65.438,66.3063,485845.27261483,0
+KMPR.US,D,20211006,000000,65.6763,66.6368,64.6373,66.1316,179809.48096902,0
+KMPR.US,D,20211007,000000,66.4425,67.3158,66.316,66.3739,150676.80436779,0
+KMPR.US,D,20211008,000000,66.0737,66.1709,65.016,65.0346,264565.75672322,0
+KMPR.US,D,20211011,000000,65.1808,65.9275,63.9387,63.9387,178869.78296222,0
+KMPR.US,D,20211012,000000,63.715,64.4234,63.3569,64.3076,187124.24517162,0
+KMPR.US,D,20211013,000000,64.3841,64.4724,62.9977,64.2095,222487.26224525,0
+KMPR.US,D,20211014,000000,64.5117,65.4233,63.5992,64.7726,182213.76252871,0
+KMPR.US,D,20211015,000000,65.0739,65.3359,64.1526,64.181,186723.7014442,0
+KMPR.US,D,20211018,000000,63.7444,63.7641,63.1135,63.3176,152557.21957661,0
+KMPR.US,D,20211019,000000,62.3964,63.6963,62.3964,62.8809,220789.28298351,0
+KMPR.US,D,20211020,000000,62.8809,63.5895,62.4727,63.4147,113691.22847981,0
+KMPR.US,D,20211021,000000,63.0271,65.016,62.8428,64.9964,219853.66175765,0
+KMPR.US,D,20211022,000000,65.016,66.3837,64.8462,66.3357,233321.30759478,0
+KMPR.US,D,20211025,000000,66.4809,66.8497,65.9472,66.578,181533.95930687,0
+KMPR.US,D,20211026,000000,66.8979,67.5288,66.4809,67.151,145629.74956337,0
+KMPR.US,D,20211027,000000,67.2962,68.198,66.316,66.9076,332783.55139681,0
+KMPR.US,D,20211028,000000,67.0627,68.558,66.9862,68.4707,248565.41072675,0
+KMPR.US,D,20211029,000000,67.5583,67.5583,60.9589,61.5996,1190516.8581903,0
+KMPR.US,D,20211101,000000,60.0572,62.2501,57.8839,62.0666,855351.44752895,0
+KMPR.US,D,20211102,000000,61.9195,62.4051,61.2464,62.1235,377068.60355886,0
+KMPR.US,D,20211103,000000,61.8909,63.1331,61.3671,62.9193,292424.43928051,0
+KMPR.US,D,20211104,000000,62.9782,62.9782,60.2798,60.4938,325033.5908288,0
+KMPR.US,D,20211105,000000,60.902,62.0176,60.7469,61.8724,189160.59725142,0
+KMPR.US,D,20211108,000000,61.8527,62.1137,60.7077,61.1051,270715.58077204,0
+KMPR.US,D,20211109,000000,60.8235,60.8382,59.703,59.9218,156694.13303606,0
+KMPR.US,D,20211110,000000,59.602,60.0572,59.2899,59.5528,178210.36364508,0
+KMPR.US,D,20211111,000000,59.4165,59.698,58.398,59.1251,179388.5533369,0
+KMPR.US,D,20211112,000000,59.1349,59.9159,58.5306,59.8276,150874.52824341,0
+KMPR.US,D,20211115,000000,59.9935,60.1249,58.6179,58.9887,171277.79765566,0
+KMPR.US,D,20211116,000000,58.9014,59.4568,58.2871,58.5306,367227.25436836,0
+KMPR.US,D,20211117,000000,58.4618,58.6815,57.2923,57.9938,394656.85573166,0
+KMPR.US,D,20211118,000000,58.1596,58.2577,56.9793,57.7986,258569.83115489,0
+KMPR.US,D,20211119,000000,57.0382,57.8476,56.4729,56.5898,646155.51034516,0
+KMPR.US,D,20211122,000000,57.1647,58.448,56.7507,57.7799,162377.16566719,0
+KMPR.US,D,20211123,000000,57.7112,58.2136,57.5847,57.8378,215724.9018601,0
+KMPR.US,D,20211124,000000,57.6916,57.6916,56.4239,57.1745,217611.43224034,0
+KMPR.US,D,20211126,000000,55.4584,57.2432,55.3604,56.8724,180887.7895278,0
+KMPR.US,D,20211129,000000,57.3796,57.3796,55.0189,55.3898,427304.73669887,0
+KMPR.US,D,20211130,000000,54.9413,54.9413,53.5383,53.9563,572662.36113447,0
+KMPR.US,D,20211201,000000,54.7461,54.7461,52.2491,52.2491,357676.37581985,0
+KMPR.US,D,20211202,000000,52.5611,53.7119,51.8644,53.1861,326217.89569204,0
+KMPR.US,D,20211203,000000,53.1861,53.4196,51.5956,52.6101,400771.00794726,0
+KMPR.US,D,20211206,000000,52.669,54.5028,52.0352,54.2095,337019.32679405,0
+KMPR.US,D,20211207,000000,54.6196,54.6775,52.8152,53.2341,241199.68676241,0
+KMPR.US,D,20211208,000000,53.3705,53.4882,52.8397,52.8927,270407.78381104,0
+KMPR.US,D,20211209,000000,52.4443,52.9123,51.3719,52.1716,281753.46516861,0
+KMPR.US,D,20211210,000000,52.3079,52.6003,51.1963,51.4396,213853.65940838,0
+KMPR.US,D,20211213,000000,51.1571,52.6592,51.0697,52.4051,355605.37110205,0
+KMPR.US,D,20211214,000000,52.5326,53.8974,52.5326,53.2537,341138.91393447,0
+KMPR.US,D,20211215,000000,53.195,54.3076,52.615,53.8494,213872.00492261,0
+KMPR.US,D,20211216,000000,54.1025,54.2683,52.9418,52.981,306173.38300255,0
+KMPR.US,D,20211217,000000,53.0389,53.1567,51.888,52.2687,730408.30365319,0
+KMPR.US,D,20211220,000000,51.42,51.6986,50.1229,51.206,257187.80241604,0
+KMPR.US,D,20211221,000000,51.313,53.3126,51.313,53.2832,245934.86782487,0
+KMPR.US,D,20211222,000000,53.2244,53.8395,53.1468,53.449,212416.59412684,0
+KMPR.US,D,20211223,000000,53.5363,55.0778,53.1272,54.8923,385461.67632023,0
+KMPR.US,D,20211227,000000,55.0581,55.4879,53.9661,55.0778,179542.45181741,0
+KMPR.US,D,20211228,000000,54.9708,56.2287,54.9708,55.4388,241941.66089359,0
+KMPR.US,D,20211229,000000,55.7901,57.36,55.4584,56.8527,302948.64927857,0
+KMPR.US,D,20211230,000000,57.048,57.6817,56.8624,56.9607,292145.17978609,0
+KMPR.US,D,20211231,000000,56.9213,58.4618,56.9213,57.3403,313529.93420979,0
+KMPR.US,D,20220103,000000,57.5553,59.4862,57.4188,58.3254,335042.08803788,0
+KMPR.US,D,20220104,000000,58.1498,59.8472,57.8476,58.8621,484007.66360586,0
+KMPR.US,D,20220105,000000,59.1152,59.7107,58.1115,58.1301,575837.15429194,0
+KMPR.US,D,20220106,000000,59.1643,59.6716,58.248,58.9984,272098.62870613,0
+KMPR.US,D,20220107,000000,59.1446,61.4858,59.0573,61.4171,391977.39145848,0
+KMPR.US,D,20220110,000000,61.9056,62.0902,59.2723,59.4764,483385.95451243,0
+KMPR.US,D,20220111,000000,60.1102,60.8814,59.077,60.7549,270209.04074019,0
+KMPR.US,D,20220112,000000,60.4713,61.3592,60.0621,60.8128,398297.42111158,0
+KMPR.US,D,20220113,000000,60.9392,62.773,60.5693,61.3592,649440.37658801,0
+KMPR.US,D,20220114,000000,60.6272,62.5101,60.0818,62.4218,308633.72030018,0
+KMPR.US,D,20220118,000000,62.3737,62.3737,61.0668,61.5642,223550.28287549,0
+KMPR.US,D,20220119,000000,61.7203,62.1392,60.3839,61.1149,273265.60725036,0
+KMPR.US,D,20220120,000000,61.2512,61.2512,57.9065,57.9458,442879.05908705,0
+KMPR.US,D,20220121,000000,57.4385,57.8182,56.9018,57.1549,305616.90240417,0
+KMPR.US,D,20220124,000000,56.629,58.9495,56.5799,58.7355,308996.55380389,0
+KMPR.US,D,20220125,000000,58.4618,59.3596,56.9891,58.969,218786.56434646,0
+KMPR.US,D,20220126,000000,59.0868,59.696,57.4718,58.1793,264060.23588658,0
+KMPR.US,D,20220127,000000,58.5011,59.4488,56.7751,56.843,274041.21482431,0
+KMPR.US,D,20220128,000000,56.7163,57.5553,55.9755,57.5454,208229.74010088,0
+KMPR.US,D,20220131,000000,57.0382,58.5109,56.5015,58.5011,324872.55798165,0
+KMPR.US,D,20220201,000000,51.6938,52.0538,49.2546,51.4003,2029383.8419861,0
+KMPR.US,D,20220202,000000,50.9127,52.2883,50.8205,51.6447,758554.39926681,0
+KMPR.US,D,20220203,000000,51.7517,52.513,51.2542,51.9273,543038.43242992,0
+KMPR.US,D,20220204,000000,51.9273,52.3374,50.9568,51.3906,302748.88701248,0
+KMPR.US,D,20220207,000000,51.206,51.4985,50.5232,51.216,305078.76732001,0
+KMPR.US,D,20220208,000000,51.5475,53.3705,51.0736,53.0978,468474.10902711,0
+KMPR.US,D,20220209,000000,53.0585,53.7855,52.0009,52.2491,366671.7929652,0
+KMPR.US,D,20220210,000000,51.9174,52.4737,50.5134,50.9715,353195.99356618,0
+KMPR.US,D,20220211,000000,51.1286,51.7173,49.5488,50.1572,733230.4552593,0
+KMPR.US,D,20220214,000000,50.3927,50.5252,48.8032,49.333,403782.7298671,0
+KMPR.US,D,20220215,000000,49.3428,49.8727,48.5873,49.4999,445637.00139333,0
+KMPR.US,D,20220216,000000,49.3232,49.9119,48.6364,49.2938,459565.32347675,0
+KMPR.US,D,20220217,000000,48.9897,49.1663,47.3904,47.9201,590709.25116309,0
+KMPR.US,D,20220218,000000,47.5866,49.5488,47.3609,49.5194,387568.35287125,0
+KMPR.US,D,20220222,000000,49.4017,50.8539,49.176,50.5104,344217.90273984,0
+KMPR.US,D,20220223,000000,51.0598,51.5211,50.6576,51.0108,541098.90389744,0
+KMPR.US,D,20220224,000000,50.0493,50.6773,48.9602,50.5596,396298.77925547,0
+KMPR.US,D,20220225,000000,50.9618,52.463,50.8441,52.463,393935.26550518,0
+KMPR.US,D,20220228,000000,51.2953,52.7769,51.2953,52.4335,411942.40691962,0
+KMPR.US,D,20220301,000000,52.0705,52.0999,50.9274,51.6682,420827.75097956,0
+KMPR.US,D,20220302,000000,52.0019,52.0509,50.7656,50.8441,381366.54986543,0
+KMPR.US,D,20220303,000000,51.0598,51.5015,49.755,50.5496,322870.85853984,0
+KMPR.US,D,20220304,000000,50.0002,51.4425,49.7353,51.3248,337263.93365048,0
+KMPR.US,D,20220307,000000,51.2659,54.082,51.2611,52.9339,430134.02267163,0
+KMPR.US,D,20220308,000000,53.0026,53.3313,51.9626,52.0019,342780.8374583,0
+KMPR.US,D,20220309,000000,52.718,52.7573,51.1973,51.3444,273244.20415043,0
+KMPR.US,D,20220310,000000,50.8636,52.2619,50.4516,52.0313,342011.34505576,0
+KMPR.US,D,20220311,000000,52.2864,52.6003,51.3444,52.0705,216316.03509647,0
+KMPR.US,D,20220314,000000,52.62,52.669,50.8441,50.9912,217691.94866391,0
+KMPR.US,D,20220315,000000,51.001,52.0509,50.275,51.5799,220723.03529322,0
+KMPR.US,D,20220316,000000,51.6094,52.4827,51.1286,52.1489,186529.0351543,0
+KMPR.US,D,20220317,000000,51.727,53.3951,51.364,53.2577,285154.51966827,0
+KMPR.US,D,20220318,000000,53.3657,53.5297,52.041,53.1105,959112.65683279,0
+KMPR.US,D,20220321,000000,52.8849,53.9642,52.4874,53.1596,195212.57855769,0
+KMPR.US,D,20220322,000000,53.4246,54.0231,52.5414,52.6101,215295.82066611,0
+KMPR.US,D,20220323,000000,52.5021,53.9887,52.3844,53.4834,238244.02058051,0
+KMPR.US,D,20220324,000000,53.4932,53.7385,52.9535,53.1694,178734.22999595,0
+KMPR.US,D,20220325,000000,53.0811,54.072,53.0811,54.0426,292486.61018987,0
+KMPR.US,D,20220328,000000,53.7974,54.0917,53.2774,53.5912,169993.61165939,0
+KMPR.US,D,20220329,000000,53.9543,54.7491,53.4441,54.7491,224435.96353483,0
+KMPR.US,D,20220330,000000,54.8963,55.8382,54.8472,55.6713,319053.97238425,0
+KMPR.US,D,20220331,000000,55.7989,56.5005,55.323,55.4751,227977.66697694,0
+KMPR.US,D,20220401,000000,55.6322,56.2796,55.2494,56.2208,232723.03999175,0
+KMPR.US,D,20220404,000000,56.1718,56.1718,54.3566,54.7393,213801.68045139,0
+KMPR.US,D,20220405,000000,54.8472,55.0925,52.8358,52.9241,260149.58376936,0
+KMPR.US,D,20220406,000000,52.9535,54.2045,52.6789,53.7482,168411.82065445,0
+KMPR.US,D,20220407,000000,53.8954,54.0967,52.7279,53.9837,265165.04352149,0
+KMPR.US,D,20220408,000000,54.0231,54.3861,53.4637,53.9053,168458.70363528,0
+KMPR.US,D,20220411,000000,53.8954,54.3566,53.2479,53.7091,187691.93691758,0
+KMPR.US,D,20220412,000000,54.0426,55.1022,53.1792,53.6796,196098.25921702,0
+KMPR.US,D,20220413,000000,53.6502,54.8472,53.6502,54.6608,202622.12791715,0
+KMPR.US,D,20220414,000000,54.3762,55.2397,53.7777,54.2095,455153.22730384,0
+KMPR.US,D,20220418,000000,53.8071,54.9845,53.0811,53.4049,341744.31590416,0
+KMPR.US,D,20220419,000000,53.5423,53.9543,52.7377,52.8652,533335.69379139,0
+KMPR.US,D,20220420,000000,53.1694,54.1996,52.5807,54.0525,623823.92354801,0
+KMPR.US,D,20220421,000000,54.5725,55.328,53.1204,53.1498,435337.01434702,0
+KMPR.US,D,20220422,000000,52.9438,53.3754,49.4116,49.4116,521202.17451705,0
+KMPR.US,D,20220425,000000,49.1663,50.1082,47.2333,50.0002,530758.14904171,0
+KMPR.US,D,20220426,000000,49.7059,50.2406,48.293,48.6658,530786.6865083,0
+KMPR.US,D,20220427,000000,48.7639,48.7639,47.5081,47.5473,504730.96032196,0
+KMPR.US,D,20220428,000000,46.9979,47.0077,45.4231,46.1933,929292.02344785,0
+KMPR.US,D,20220429,000000,46.203,46.6938,44.7804,45.2907,547199.80657499,0
+KMPR.US,D,20220502,000000,45.6144,46.4779,45.0748,46.203,630981.7316844,0
+KMPR.US,D,20220503,000000,47.9889,52.4335,47.9251,50.7753,1001319.5699104,0
+KMPR.US,D,20220504,000000,50.6184,51.2365,49.2546,50.5202,915507.40789258,0
+KMPR.US,D,20220505,000000,50.2651,51.0697,48.5481,48.8719,479803.48326092,0
+KMPR.US,D,20220506,000000,48.9308,49.1663,47.1941,47.7829,447014.95335125,0
+KMPR.US,D,20220509,000000,47.2824,47.6485,46.0069,47.0273,532412.30290835,0
+KMPR.US,D,20220510,000000,47.5571,47.5817,46.056,46.8409,402970.4312647,0
+KMPR.US,D,20220511,000000,47.0077,47.5523,45.2711,45.6439,388369.44032608,0
+KMPR.US,D,20220512,000000,45.5261,45.5261,44.4762,45.0748,337208.89710779,0
+KMPR.US,D,20220513,000000,44.976,46.4479,44.976,45.9737,270833.47287077,0
+KMPR.US,D,20220516,000000,46.3491,46.6553,45.8156,46.3984,207659.7821259,0
+KMPR.US,D,20220517,000000,47.1294,48.1173,46.6751,48.0185,235719.20621157,0
+KMPR.US,D,20220518,000000,47.495,48.5816,47.495,47.9296,242763.92560734,0
+KMPR.US,D,20220519,000000,47.6037,48.3347,46.8331,47.495,318184.63679339,0
+KMPR.US,D,20220520,000000,47.8209,48.0876,45.3811,46.2602,342013.5848976,0
+KMPR.US,D,20220523,000000,46.7738,48.7495,46.4182,48.0876,302485.61273968,0
+KMPR.US,D,20220524,000000,48.1765,48.8681,46.6849,48.8483,240490.25988484,0
+KMPR.US,D,20220525,000000,48.7792,50.3103,48.7297,50.172,260533.13951079,0
+KMPR.US,D,20220526,000000,50.4091,51.3722,50.4091,50.9919,241953.05906963,0
+KMPR.US,D,20220527,000000,50.7943,51.8661,50.5671,51.7328,149662.07216427,0
+KMPR.US,D,20220531,000000,51.1697,52.6119,50.8438,52.1872,304234.89785477,0
+KMPR.US,D,20220601,000000,52.1279,52.6218,50.2313,51.061,370681.41196601,0
+KMPR.US,D,20220602,000000,51.6044,51.6142,50.6956,51.5451,241848.7903388,0
+KMPR.US,D,20220603,000000,51.0512,51.6735,50.4288,50.498,152603.86761824,0
+KMPR.US,D,20220606,000000,51.0907,51.8315,50.577,50.6856,258994.41649289,0
+KMPR.US,D,20220607,000000,50.3893,51.8711,50.3695,51.7822,179434.33792514,0
+KMPR.US,D,20220608,000000,51.6833,52.1674,51.0512,51.555,219877.4453516,0
+KMPR.US,D,20220609,000000,51.4562,51.4562,50.0633,50.0732,161755.22030366,0
+KMPR.US,D,20220610,000000,49.2731,49.2731,48.5125,48.7594,152270.81507029,0
+KMPR.US,D,20220613,000000,47.8111,48.2458,47.0208,47.2579,206540.15866682,0
+KMPR.US,D,20220614,000000,47.5839,47.9593,45.8354,46.2108,210196.65046989,0
+KMPR.US,D,20220615,000000,46.191,47.3468,45.7267,46.359,302407.66427102,0
+KMPR.US,D,20220616,000000,45.1044,45.1044,43.44,44.5611,452549.57506061,0
+KMPR.US,D,20220617,000000,45.1142,45.5983,43.5239,43.7215,661473.7420874,0
+KMPR.US,D,20220621,000000,44.2795,45.1044,43.5634,43.7115,444416.61405678,0
+KMPR.US,D,20220622,000000,43.1583,44.6401,43.1583,44.2845,308374.26523648,0
+KMPR.US,D,20220623,000000,44.2055,45.3711,43.9487,44.3833,237646.65925504,0
+KMPR.US,D,20220624,000000,44.739,48.1469,44.739,47.9296,686410.1658374,0
+KMPR.US,D,20220627,000000,47.9098,47.9987,47.1789,47.3468,201703.30433818,0
+KMPR.US,D,20220628,000000,47.9,48.7989,47.0208,47.2183,257488.08764379,0
+KMPR.US,D,20220629,000000,47.4259,47.4456,46.843,47.1394,171525.09914957,0
+KMPR.US,D,20220630,000000,46.5565,47.6135,46.3802,47.3172,319314.38343021,0
+KMPR.US,D,20220701,000000,47.6234,48.631,46.843,48.5025,195922.9698433,0
+KMPR.US,D,20220705,000000,47.4851,48.9866,46.8035,48.9273,393599.27407277,0
+KMPR.US,D,20220706,000000,49.0064,49.8163,48.1371,49.4607,255616.31207793,0
+KMPR.US,D,20220707,000000,49.9349,50.6708,49.7769,50.0535,239141.85260863,0
+KMPR.US,D,20220708,000000,49.7077,50.7549,49.362,49.4114,175571.33329598,0
+KMPR.US,D,20220711,000000,49.0755,49.3966,48.2654,48.7693,154457.42146415,0
+KMPR.US,D,20220712,000000,48.5717,50.172,48.5569,49.7274,301710.17732408,0
+KMPR.US,D,20220713,000000,49.3224,49.9843,48.7792,48.8483,259155.37501911,0
+KMPR.US,D,20220714,000000,47.7518,47.7518,45.8107,46.8924,302743.75377229,0
+KMPR.US,D,20220715,000000,47.8506,47.8506,46.6553,47.0603,170013.70871159,0
+KMPR.US,D,20220718,000000,47.327,47.9791,45.9441,45.9737,216377.86280365,0
+KMPR.US,D,20220719,000000,46.6356,47.8506,46.6059,47.495,242423.78683497,0
+KMPR.US,D,20220720,000000,47.574,48.631,47.574,48.058,277706.09824481,0
+KMPR.US,D,20220721,000000,48.058,48.058,45.9836,46.9912,242736.59302743,0
+KMPR.US,D,20220722,000000,47.1789,47.5444,46.2898,46.6949,165999.86873397,0
+KMPR.US,D,20220725,000000,46.9912,48.3099,46.7047,47.9791,237218.44883625,0
+KMPR.US,D,20220726,000000,47.5048,48.1272,46.8134,47.0998,201076.67963549,0
+KMPR.US,D,20220727,000000,47.5839,47.5839,46.1713,47.001,236205.11874354,0
+KMPR.US,D,20220728,000000,47.0307,47.2283,45.786,46.7838,215907.1350383,0
+KMPR.US,D,20220729,000000,46.9023,47.4357,46.1021,46.2306,421649.58729847,0
+KMPR.US,D,20220801,000000,45.9639,46.0132,44.2747,45.8058,296851.05200439,0
+KMPR.US,D,20220802,000000,44.4425,45.5589,41.1135,42.141,826093.82169413,0
+KMPR.US,D,20220803,000000,42.6249,43.5091,41.6272,43.1583,399995.09777482,0
+KMPR.US,D,20220804,000000,43.1583,43.1781,41.8743,42.1014,263060.8969948,0
+KMPR.US,D,20220805,000000,41.6371,43.2374,41.5285,43.1979,199058.11799227,0
+KMPR.US,D,20220808,000000,43.3164,44.7192,43.3164,43.9783,255956.45085031,0
+KMPR.US,D,20220809,000000,44.2944,44.4425,43.6226,44.245,167040.5314066,0
+KMPR.US,D,20220810,000000,44.6303,45.0353,44.5117,44.8279,129912.76469306,0
+KMPR.US,D,20220811,000000,45.2427,46.3688,45.2427,46.2701,219886.55621157,0
+KMPR.US,D,20220812,000000,46.1905,47.6125,46.1905,47.3042,179457.55617476,0
+KMPR.US,D,20220815,000000,47.0258,48.2788,47.0258,47.6722,157079.53932145,0
+KMPR.US,D,20220816,000000,47.0258,48.7163,47.0258,48.4777,198081.60111806,0
+KMPR.US,D,20220817,000000,47.9506,48.8108,47.9258,48.6467,243893.53370105,0
+KMPR.US,D,20220818,000000,48.5771,48.9649,47.881,48.8356,261039.32021743,0
+KMPR.US,D,20220819,000000,48.7859,49.3229,48.2141,48.4777,322283.46628313,0
+KMPR.US,D,20220822,000000,47.702,47.9705,46.6579,46.8269,191639.6123542,0
+KMPR.US,D,20220823,000000,47.2147,47.2147,46.5087,47.0258,173505.30336594,0
+KMPR.US,D,20220824,000000,47.0457,48.0103,46.5684,47.9506,240336.66291464,0
+KMPR.US,D,20220825,000000,47.8313,48.9749,47.7219,48.7461,179143.80336578,0
+KMPR.US,D,20220826,000000,48.776,48.8456,46.7275,46.8965,151856.35954632,0
+KMPR.US,D,20220829,000000,46.5286,46.807,45.753,46.6778,191552.12359016,0
+KMPR.US,D,20220830,000000,46.6678,46.6678,45.8723,46.0016,170254.14044468,0
+KMPR.US,D,20220831,000000,46.2701,46.2999,45.5044,45.743,239985.70224049,0
+KMPR.US,D,20220901,000000,45.7032,45.7629,44.6591,45.743,211193.85392668,0
+KMPR.US,D,20220902,000000,45.743,46.4093,45.1215,45.5441,302383.29212639,0
+KMPR.US,D,20220906,000000,45.7331,45.9419,44.6392,45.5441,487009.7247055,0
+KMPR.US,D,20220907,000000,45.6933,47.1153,45.3055,46.986,252617.26965587,0
+KMPR.US,D,20220908,000000,46.7872,48.4478,46.3695,48.4279,206864.66853355,0
+KMPR.US,D,20220909,000000,48.6666,49.2334,48.1793,48.3683,246484.00561109,0
+KMPR.US,D,20220912,000000,48.7064,48.9749,47.6622,48.2191,384176.23594432,0
+KMPR.US,D,20220913,000000,47.4335,47.8412,45.9021,46.1209,191110.65729803,0
+KMPR.US,D,20220914,000000,46.0811,47.0159,45.385,46.9562,396743.44380914,0
+KMPR.US,D,20220915,000000,46.7076,47.0954,45.8524,46.5982,348951.44942846,0
+KMPR.US,D,20220916,000000,46.2104,46.5684,45.5939,46.0811,999025.14603951,0
+KMPR.US,D,20220919,000000,45.6137,46.6977,45.5045,46.4192,311216.64044074,0
+KMPR.US,D,20220920,000000,46.1706,46.8965,45.1265,45.7331,286299.43819425,0
+KMPR.US,D,20220921,000000,45.9021,46.6579,45.1961,45.1961,197738.68538773,0
+KMPR.US,D,20220922,000000,45.4149,45.4149,44.0326,44.5895,164263.67415272,0
+KMPR.US,D,20220923,000000,44.0923,44.5099,43.5653,43.9232,184883.87078135,0
+KMPR.US,D,20220926,000000,43.9531,44.1321,41.825,41.9642,262850.43819491,0
+KMPR.US,D,20220927,000000,42.2228,42.4416,40.6715,41.5466,242394.1572966,0
+KMPR.US,D,20220928,000000,41.8747,43.0283,41.5615,42.6106,214607.9269603,0
+KMPR.US,D,20220929,000000,42.2128,42.2128,41.3179,41.9742,197987.07302818,0
+KMPR.US,D,20220930,000000,42.0935,42.6007,40.9798,41.0295,276303.5954979,0
+KMPR.US,D,20221003,000000,41.2682,42.2825,40.4179,41.9841,201419.24718539,0
+KMPR.US,D,20221004,000000,42.6902,45.037,42.6902,44.9873,364534.5056078,0
+KMPR.US,D,20221005,000000,44.3011,45.3154,44.2017,44.2912,322300.56178875,0
+KMPR.US,D,20221006,000000,43.9531,44.3608,43.1078,44.1022,175385.80898387,0
+KMPR.US,D,20221007,000000,44.0724,44.0724,43.0482,43.2769,201919.0393202,0
+KMPR.US,D,20221010,000000,43.5354,43.9928,43.2968,43.5255,147008.27527679,0
+KMPR.US,D,20221011,000000,43.5155,44.6293,43.1725,43.8536,269193.87639698,0
+KMPR.US,D,20221012,000000,43.8139,43.9531,43.0283,43.2968,202102.06179211,0
+KMPR.US,D,20221013,000000,42.6603,44.5796,42.1731,44.321,241193.44943147,0
+KMPR.US,D,20221014,000000,44.7486,45.4745,44.321,44.4304,177349.78089392,0
+KMPR.US,D,20221017,000000,45.0668,45.8325,45.0668,45.1563,208805.51123012,0
+KMPR.US,D,20221018,000000,46.0513,46.6877,45.7032,46.1109,211543.80898286,0
+KMPR.US,D,20221019,000000,45.7828,46.5783,44.5199,45.3651,207739.55617397,0
+KMPR.US,D,20221020,000000,44.8282,44.8282,41.5764,41.646,317147.77527204,0
+KMPR.US,D,20221021,000000,41.4969,42.7996,41.303,42.5112,322889.85392357,0
+KMPR.US,D,20221024,000000,42.7498,43.7741,42.7498,43.5056,258347.28089166,0
+KMPR.US,D,20221025,000000,43.1476,44.9972,43.1476,44.6591,168679.34269192,0
+KMPR.US,D,20221026,000000,44.8828,45.4347,44.505,44.7486,128606.47190652,0
+KMPR.US,D,20221027,000000,45.2359,46.4192,45.1225,45.3552,166332.23033243,0
+KMPR.US,D,20221028,000000,45.743,46.8965,45.3353,46.7673,139943.80898486,0
+KMPR.US,D,20221031,000000,46.4391,47.6125,46.2004,47.4037,284034.78650892,0
+KMPR.US,D,20221101,000000,47.9804,48.5423,47.1054,47.1849,283659.69100331,0
+KMPR.US,D,20221102,000000,46.8667,47.7617,45.7629,45.8425,296773.95504789,0
+KMPR.US,D,20221103,000000,45.5839,51.4311,44.9823,49.313,564066.20784941,0
+KMPR.US,D,20221104,000000,51.3615,58.0539,51.3615,55.7766,1142963.269631,0
+KMPR.US,D,20221107,000000,55.717,56.1048,54.4044,55.5181,412185.71347163,0
+KMPR.US,D,20221108,000000,55.5181,55.6971,54.4342,54.7623,601801.01683712,0
+KMPR.US,D,20221109,000000,54.0762,54.3223,52.7139,53.1216,306123.18538471,0
+KMPR.US,D,20221110,000000,55.0607,55.4236,54.1856,54.6132,247358.89325152,0
+KMPR.US,D,20221111,000000,55.1999,55.8761,54.4044,55.18,365604.48313586,0
+KMPR.US,D,20221114,000000,55,55.2513,52.85,52.99,259779,0
+KMPR.US,D,20221115,000000,53.59,54.27,53.06,53.77,179234,0
+KMPR.US,D,20221116,000000,53.66,54.18,52.6063,53.87,137610,0
+KMPR.US,D,20221117,000000,53.15,54.92,53.15,54.48,186300,0
+KMPR.US,D,20221118,000000,55.35,56.0685,53.49,53.71,192400,0
+KMPR.US,D,20221121,000000,53.48,54.105,53.3,53.59,156100,0
+KMPR.US,D,20221122,000000,53.68,54.895,53.68,54.47,268953,0
+KMPR.US,D,20221123,000000,54.45,54.7,53.5,53.59,132303,0
+KMPR.US,D,20221125,000000,54.01,54.515,53.7912,54.28,60124,0
+KMPR.US,D,20221128,000000,53.74,54.2559,53.54,54.23,172355,0
+KMPR.US,D,20221129,000000,54.01,55.67,54.01,55.61,186030,0
+KMPR.US,D,20221130,000000,55.51,56.94,54.505,56.92,381452,0
+KMPR.US,D,20221201,000000,57.2,58.32,55.98,56.05,217161,0
+KMPR.US,D,20221202,000000,55.53,57.14,55.53,56.99,177972,0
+KMPR.US,D,20221205,000000,56.42,56.42,54.78,55.76,252323,0
+KMPR.US,D,20221206,000000,55.82,55.82,54.07,54.92,450683,0
+KMPR.US,D,20221207,000000,54.45,55.285,52.745,54.1,473662,0
+KMPR.US,D,20221208,000000,54.46,56.62,53.885,56.54,509239,0
+KMPR.US,D,20221209,000000,56.14,57.2,54.81,54.83,464970,0
+KMPR.US,D,20221212,000000,54.79,55.14,53.27,53.5,371731,0
+KMPR.US,D,20221213,000000,54.97,55.16,53.05,53.26,419154,0
+KMPR.US,D,20221214,000000,53.43,54.315,52.46,52.73,332845,0
+KMPR.US,D,20221215,000000,51.94,52.535,51.16,51.21,372499,0
+KMPR.US,D,20221216,000000,50.75,51.7,50.19,51.03,737044,0
+KMPR.US,D,20221219,000000,50.89,51.84,50.57,51.28,241296,0
+KMPR.US,D,20221220,000000,51.49,52.86,51.49,51.89,510662,0
+KMPR.US,D,20221221,000000,52.6,53.39,52.51,52.89,404297,0
+KMPR.US,D,20221222,000000,52.89,52.89,51.33,51.74,243754,0
+KMPR.US,D,20221223,000000,51.89,51.9,50.095,50.52,426299,0
+KMPR.US,D,20221227,000000,50.78,50.78,49.08,49.62,405376,0
+KMPR.US,D,20221228,000000,49.93,50.1562,48.93,49.34,309937,0
+KMPR.US,D,20221229,000000,49.76,50.12,49.415,49.56,223357,0
+KMPR.US,D,20221230,000000,49.06,49.54,48.57,49.2,314403,0
+KMPR.US,D,20230103,000000,49.55,49.725,48.05,49.03,322047,0
+KMPR.US,D,20230104,000000,49.58,50.51,49.11,50.47,222081,0
+KMPR.US,D,20230105,000000,50.27,51.6,50.145,51.57,208217,0
+KMPR.US,D,20230106,000000,51.74,54.68,51.6,54.65,376117,0
+KMPR.US,D,20230109,000000,54.58,56.35,54.28,55.36,473115,0
+KMPR.US,D,20230110,000000,55.46,56.98,55.19,55.76,670612,0
+KMPR.US,D,20230111,000000,55.66,56.35,54.47,54.66,602001,0
+KMPR.US,D,20230112,000000,54.81,55.89,54.27,55.49,423993,0
+KMPR.US,D,20230113,000000,55.27,56.655,55.08,55.81,583732,0
+KMPR.US,D,20230117,000000,55.54,56.13,54.51,54.58,272953,0
+KMPR.US,D,20230118,000000,54.42,55.31,53.34,53.36,231845,0
+KMPR.US,D,20230119,000000,52.76,53.52,52.33,52.9,259077,0
+KMPR.US,D,20230120,000000,53.24,53.65,52.735,53.64,230798,0
+KMPR.US,D,20230123,000000,53.87,54.38,53.55,54.21,124264,0
+KMPR.US,D,20230124,000000,53.57,55.25,53.57,54.48,267520,0
+KMPR.US,D,20230125,000000,54.25,56.36,54.07,56.35,241177,0
+KMPR.US,D,20230126,000000,56.67,57.62,52.93,55.03,573039,0
+KMPR.US,D,20230127,000000,54.75,56.5,54.32,55.88,547862,0
+KMPR.US,D,20230130,000000,56.69,57.39,55.95,56.82,637865,0
+KMPR.US,D,20230131,000000,57.1,58.855,57.1,58.73,491884,0
+KMPR.US,D,20230201,000000,58.11,59.1005,56.89,57.61,592734,0
+KMPR.US,D,20230202,000000,57.73,57.95,55.91,56.61,525029,0
+KMPR.US,D,20230203,000000,57.77,62.74,57.77,61,922166,0
+KMPR.US,D,20230206,000000,60.81,62.3,60.52,61.88,565127,0
+KMPR.US,D,20230207,000000,64,68.15,63.67,68.05,1033970,0
+KMPR.US,D,20230208,000000,67.85,67.975,66.35,66.9,587434,0
+KMPR.US,D,20230209,000000,67.36,67.4,63.75,63.87,599980,0
+KMPR.US,D,20230210,000000,63.51,64.84,63.21,64.59,266777,0
+KMPR.US,D,20230213,000000,64.68,64.91,64.08,64.4,268952,0
+KMPR.US,D,20230214,000000,64.15,64.66,63.395,63.85,282142,0
+KMPR.US,D,20230215,000000,63.62,65.415,63.5,65.22,253058,0
+KMPR.US,D,20230216,000000,64.92,65.35,64.525,64.95,214422,0
+KMPR.US,D,20230217,000000,64.94,65.98,64.35,65.52,309860,0
+KMPR.US,D,20230221,000000,64.85,65.495,63.93,64.17,277980,0
+KMPR.US,D,20230222,000000,63.93,64.645,63.708,63.91,249158,0
+KMPR.US,D,20230223,000000,63.92,64.27,62.945,63.64,252245,0
+KMPR.US,D,20230224,000000,63.11,63.3634,62.14,62.16,405085,0
+KMPR.US,D,20230227,000000,62.53,63.5,61.79,61.88,306694,0
+KMPR.US,D,20230228,000000,61.86,62.72,61.53,61.6,515924,0
+KMPR.US,D,20230301,000000,61.45,62,60.82,61.48,500940,0
+KMPR.US,D,20230302,000000,61.04,61.15,60.035,61.05,296377,0
+KMPR.US,D,20230303,000000,61.09,63.16,60.53,62.94,328490,0
+KMPR.US,D,20230306,000000,62.92,63.61,60.95,61.39,466427,0
+KMPR.US,D,20230307,000000,61.4,61.86,60.02,60.06,322101,0
+KMPR.US,D,20230308,000000,60.1,61.24,59.8289,61.12,560793,0
+KMPR.US,D,20230309,000000,61.16,61.16,58.68,59.18,480430,0
+KMPR.US,D,20230310,000000,58.89,59.39,57.45,57.76,486829,0
+KMPR.US,D,20230313,000000,56.15,56.345,55.005,55.54,446683,0
+KMPR.US,D,20230314,000000,57.35,58.33,56.24,58.02,522598,0
+KMPR.US,D,20230315,000000,55.81,56.85,54.33,55.88,659939,0
+KMPR.US,D,20230316,000000,55.48,57.57,55.36,57.31,334494,0
+KMPR.US,D,20230317,000000,57.37,57.42,52.775,53.16,1073957,0
+KMPR.US,D,20230320,000000,53.76,55.96,53.76,54.35,489695,0
+KMPR.US,D,20230321,000000,55.68,56.79,55.3,55.53,287816,0
+KMPR.US,D,20230322,000000,55.53,55.82,53.44,53.49,261828,0
+KMPR.US,D,20230323,000000,53.51,54.2,52.11,52.38,276162,0
+KMPR.US,D,20230324,000000,51.7,53.28,51.21,52.83,415747,0
+KMPR.US,D,20230327,000000,53.62,53.84,52.74,53.43,363663,0
+KMPR.US,D,20230328,000000,53.02,53.92,52.83,53.15,353872,0
+KMPR.US,D,20230329,000000,53.82,54.57,53.37,54.43,488547,0
+KMPR.US,D,20230330,000000,54.68,55.12,53.38,53.96,267449,0
+KMPR.US,D,20230331,000000,54.4,54.89,53.58,54.66,464226,0
+KMPR.US,D,20230403,000000,54.78,55.91,54.56,55.66,377860,0
+KMPR.US,D,20230404,000000,56.21,56.5895,54.07,55.21,246051,0
+KMPR.US,D,20230405,000000,54.94,56.22,54.94,56.03,432353,0
+KMPR.US,D,20230406,000000,56.24,56.62,55.785,56.44,248585,0
+KMPR.US,D,20230410,000000,57.32,58.685,57.17,57.69,505545,0
+KMPR.US,D,20230411,000000,57.78,58.465,57.505,57.78,197974,0
+KMPR.US,D,20230412,000000,57.84,58.25,56.99,57.19,300080,0
+KMPR.US,D,20230413,000000,56.79,56.79,53,54.91,728846,0
+KMPR.US,D,20230414,000000,55.06,55.56,51.995,52.58,690264,0
+KMPR.US,D,20230417,000000,52.58,54.57,52.58,54.28,339301,0
+KMPR.US,D,20230418,000000,54.28,54.67,53.54,54.34,253323,0
+KMPR.US,D,20230419,000000,54.58,55.73,54.17,55.69,344814,0
+KMPR.US,D,20230420,000000,55.59,56.32,55.51,56,254493,0
+KMPR.US,D,20230421,000000,56.19,56.19,54.48,54.91,210276,0
+KMPR.US,D,20230424,000000,55.01,55.36,53.71,53.82,374244,0
+KMPR.US,D,20230425,000000,53.43,54.17,53,53.16,185481,0
+KMPR.US,D,20230426,000000,52.86,53.31,51.66,51.88,233534,0
+KMPR.US,D,20230427,000000,51.98,52.37,51.64,52.08,210367,0
+KMPR.US,D,20230428,000000,51.38,51.38,48.33,48.65,1109226,0
+KMPR.US,D,20230501,000000,48.04,48.5175,46.78,47.42,615404,0
+KMPR.US,D,20230502,000000,47.02,47.16,44.92,45.4,579106,0
+KMPR.US,D,20230503,000000,45.26,45.84,44.31,44.33,436123,0
+KMPR.US,D,20230504,000000,43.86,44.23,43.19,43.83,369311,0
+KMPR.US,D,20230505,000000,44.51,46.91,44.12,45.53,399110,0
+KMPR.US,D,20230508,000000,45.66,46.88,45.03,46.72,551753,0
+KMPR.US,D,20230509,000000,44.3,46.79,42.04,46.37,768163,0
+KMPR.US,D,20230510,000000,46.53,47.14,45.33,46.17,379322,0
+KMPR.US,D,20230511,000000,45.8,46.03,44.93,45.09,244600,0
+KMPR.US,D,20230512,000000,45.13,45.45,43.5601,44.22,291892,0
+KMPR.US,D,20230515,000000,44.52,45.15,44.2,44.67,215307,0
+KMPR.US,D,20230516,000000,44.29,44.96,43.64,44.67,369868,0
+KMPR.US,D,20230517,000000,44.89,45.93,44.7,45.2,300235,0
+KMPR.US,D,20230518,000000,44.95,45.47,44.17,45.45,354258,0
+KMPR.US,D,20230519,000000,45.91,46.085,44.47,44.49,198515,0
+KMPR.US,D,20230522,000000,44.58,45.255,44.04,45.05,183802,0
+KMPR.US,D,20230523,000000,44.76,45.11,44.48,44.61,293255,0
+KMPR.US,D,20230524,000000,44.18,44.2,43.63,43.65,253285,0
+KMPR.US,D,20230525,000000,43.32,43.67,42.9675,43.33,251452,0
+KMPR.US,D,20230526,000000,43.48,44.11,43.19,43.88,209299,0
+KMPR.US,D,20230530,000000,43.89,44.55,43.79,44.24,212609,0
+KMPR.US,D,20230531,000000,43.83,44.025,42.875,43.28,319862,0
+KMPR.US,D,20230601,000000,43.25,43.91,42.67,43.27,283369,0
+KMPR.US,D,20230602,000000,43.8,44.36,43.585,44.12,234048,0
+KMPR.US,D,20230605,000000,43.59,43.7,42.78,43.12,290204,0
+KMPR.US,D,20230606,000000,43.24,44.41,43.065,44.33,326250,0
+KMPR.US,D,20230607,000000,44.49,46.69,44.09,46.56,436935,0
+KMPR.US,D,20230608,000000,46.37,46.79,45.81,46.38,291823,0
+KMPR.US,D,20230609,000000,46.19,46.63,45.51,45.72,274962,0
+KMPR.US,D,20230612,000000,45.74,46.675,45.615,45.65,197985,0
+KMPR.US,D,20230613,000000,45.45,46.505,45.45,45.52,197407,0
+KMPR.US,D,20230614,000000,45.51,45.71,44.19,44.32,275438,0
+KMPR.US,D,20230615,000000,44.12,44.51,43.485,44.31,366825,0
+KMPR.US,D,20230616,000000,44.89,46.02,44.59,45.83,845944,0
+KMPR.US,D,20230620,000000,45.57,47.62,44.952,47.49,639434,0
+KMPR.US,D,20230621,000000,47.5,47.88,47.27,47.42,453031,0
+KMPR.US,D,20230622,000000,47.59,49.53,47.15,49.15,892986,0
+KMPR.US,D,20230623,000000,48.82,49.68,48.015,48.23,1030791,0
+KMPR.US,D,20230626,000000,48.29,49.35,48.08,49.32,418862,0
+KMPR.US,D,20230627,000000,49.46,49.75,49.1,49.26,310146,0
+KMPR.US,D,20230628,000000,48.95,48.95,48.15,48.2,424386,0
+KMPR.US,D,20230629,000000,48.58,49.05,48.58,48.87,330072,0
+KMPR.US,D,20230630,000000,49.17,49.5,48.21,48.26,386250,0
+KMPR.US,D,20230703,000000,48.35,49.04,48.21,48.21,182935,0
+KMPR.US,D,20230705,000000,47.89,48.44,46.42,47,311082,0
+KMPR.US,D,20230706,000000,47.51,47.89,47.0161,47.56,262055,0
+KMPR.US,D,20230707,000000,47.25,48.155,47.06,48.11,201877,0
+KMPR.US,D,20230710,000000,48.19,48.87,48.06,48.07,265893,0
+KMPR.US,D,20230711,000000,48.07,48.42,47.59,48.01,179934,0
+KMPR.US,D,20230712,000000,48.46,48.46,47.76,48.05,123781,0
+KMPR.US,D,20230713,000000,47.64,47.945,46.91,46.98,210309,0
+KMPR.US,D,20230714,000000,47.05,47.05,45.19,45.47,248890,0
+KMPR.US,D,20230717,000000,45.51,46.86,45.19,46.59,186313,0
+KMPR.US,D,20230718,000000,46.52,47.9,46.46,46.67,155582,0
+KMPR.US,D,20230719,000000,47.09,47.54,46.69,46.92,181499,0
+KMPR.US,D,20230720,000000,47.46,48.885,47.18,48.82,193897,0
+KMPR.US,D,20230721,000000,49,49.49,48.235,49.01,246121,0
+KMPR.US,D,20230724,000000,48.99,49.66,48.73,49.07,189525,0
+KMPR.US,D,20230725,000000,49.14,49.34,48.23,48.47,194302,0
+KMPR.US,D,20230726,000000,48.72,49.78,48.615,49.37,227387,0
+KMPR.US,D,20230727,000000,49.43,49.83,48.96,49.18,171320,0
+KMPR.US,D,20230728,000000,49.69,51.93,49.03,51.13,419201,0
+KMPR.US,D,20230731,000000,51.1,51.5,50.33,50.97,256907,0
+KMPR.US,D,20230801,000000,50.47,50.8377,50.14,50.53,159968,0
+KMPR.US,D,20230802,000000,50.19,50.62,49.87,50.4,196507,0
+KMPR.US,D,20230803,000000,50.04,51.76,50,50.61,256153,0
+KMPR.US,D,20230804,000000,50.65,51.625,50.18,51.07,329564,0
+KMPR.US,D,20230807,000000,51.17,52.085,50.755,51.52,393133,0
+KMPR.US,D,20230808,000000,54.44,54.45,47.25,47.71,602748,0
+KMPR.US,D,20230809,000000,47.75,48.32,46.62,47.6,525174,0
+KMPR.US,D,20230810,000000,48.13,49.51,47.85,48.45,409171,0
+KMPR.US,D,20230811,000000,47.99,48.43,47.77,47.86,474226,0
+KMPR.US,D,20230814,000000,47.75,47.99,46.78,47.89,293425,0
+KMPR.US,D,20230815,000000,47.34,47.7059,46.93,47.21,201197,0
+KMPR.US,D,20230816,000000,47.31,48.82,47.31,48.62,341421,0
+KMPR.US,D,20230817,000000,48.95,49.05,46.76,47.13,477254,0
+KMPR.US,D,20230818,000000,47.05,47.41,45.55,45.58,431791,0
+KMPR.US,D,20230821,000000,45.52,47.02,45.46,46.92,298681,0
+KMPR.US,D,20230822,000000,47.08,47.71,46.16,46.2,210869,0
+KMPR.US,D,20230823,000000,46.07,46.37,45.93,46.21,175923,0
+KMPR.US,D,20230824,000000,46.07,46.99,45.9905,46.42,166752,0
+KMPR.US,D,20230825,000000,46.35,47.095,45.79,46.38,264730,0
+KMPR.US,D,20230828,000000,46.65,47.46,46.1951,46.28,165689,0
+KMPR.US,D,20230829,000000,46.37,47.29,46.16,47.28,181075,0
+KMPR.US,D,20230830,000000,47.08,48.45,47.08,48.13,214565,0
+KMPR.US,D,20230831,000000,48.1,48.3,46.92,46.97,293986,0
+KMPR.US,D,20230901,000000,47.35,48.025,47.3,47.59,234659,0
+KMPR.US,D,20230905,000000,47.17,48.11,47.03,47.15,333804,0
+KMPR.US,D,20230906,000000,47.17,47.67,47.13,47.27,226716,0
+KMPR.US,D,20230907,000000,47.1,48.39,46.95,47.55,329556,0
+KMPR.US,D,20230908,000000,47.41,48.005,47.16,47.68,282056,0
+KMPR.US,D,20230911,000000,47.99,48.495,47.755,48.05,220178,0
+KMPR.US,D,20230912,000000,48.05,49.29,47.68,49.15,275325,0
+KMPR.US,D,20230913,000000,49.56,50.34,48.9924,50.12,461931,0
+KMPR.US,D,20230914,000000,50.62,51.46,50.37,51.03,654583,0
+KMPR.US,D,20230915,000000,50.63,50.63,45.29,46.06,2021416,0
+KMPR.US,D,20230918,000000,46.37,47.07,45.6028,46.98,492769,0
+KMPR.US,D,20230919,000000,47.22,47.48,46.33,46.37,404702,0
+KMPR.US,D,20230920,000000,46.57,47.11,45.62,45.68,410421,0
+KMPR.US,D,20230921,000000,45.53,45.545,44.08,44.44,273693,0
+KMPR.US,D,20230922,000000,44.51,44.51,43.67,43.89,276343,0
+KMPR.US,D,20230925,000000,43.63,44.34,43,43.29,230938,0
+KMPR.US,D,20230926,000000,43.11,43.84,42.81,42.83,276997,0
+KMPR.US,D,20230927,000000,43.02,43.29,41.88,42.45,364425,0
+KMPR.US,D,20230928,000000,42.54,42.88,41.73,42.2,356096,0
+KMPR.US,D,20230929,000000,42.34,42.44,41.4,42.03,306267,0
+KMPR.US,D,20231002,000000,41.88,42.15,41.19,41.7,251414,0
+KMPR.US,D,20231003,000000,41.36,41.36,39.8,40.39,397036,0
+KMPR.US,D,20231004,000000,40.51,40.7,38.32,39.91,1013101,0
+KMPR.US,D,20231005,000000,39.91,41.52,39.875,41.47,458473,0
+KMPR.US,D,20231006,000000,42.51,43.5,41.52,42.19,556523,0
+KMPR.US,D,20231009,000000,41.33,42.43,41.2,42.04,292726,0
+KMPR.US,D,20231010,000000,42.1,42.71,41.87,42.08,232985,0
+KMPR.US,D,20231011,000000,41.97,42.61,41.82,42.48,198970,0
+KMPR.US,D,20231012,000000,42.6,42.795,42,42.11,210519,0
+KMPR.US,D,20231013,000000,42.41,43.9,42.295,43.68,472751,0
+KMPR.US,D,20231016,000000,44.11,45.28,43.73,44.98,323160,0
+KMPR.US,D,20231017,000000,44.88,46.24,44.51,45.63,298575,0
+KMPR.US,D,20231018,000000,45.32,45.81,44.64,45.37,286485,0
+KMPR.US,D,20231019,000000,45.25,45.25,42.92,43.34,336136,0
+KMPR.US,D,20231020,000000,43.43,43.77,42.48,42.64,341341,0
+KMPR.US,D,20231023,000000,42.23,42.25,40.84,40.84,331194,0
+KMPR.US,D,20231024,000000,40.66,42.06,39.84,41.99,647805,0
+KMPR.US,D,20231025,000000,41.91,42.71,41.51,42.31,516151,0
+KMPR.US,D,20231026,000000,42.5,43.575,42.18,42.49,282838,0
+KMPR.US,D,20231027,000000,42.48,42.825,40.8,41.28,361197,0
+KMPR.US,D,20231030,000000,41.96,42.3,41.41,42.16,243113,0
+KMPR.US,D,20231031,000000,40.54,43.72,39.8,39.88,824072,0
+KMPR.US,D,20231101,000000,40.01,41.475,38.9,39.64,741704,0
+KMPR.US,D,20231102,000000,40.75,41.7,40.01,41.24,505721,0
+KMPR.US,D,20231103,000000,42,42.73,41.49,42.07,317512,0
+KMPR.US,D,20231106,000000,42.01,42.01,41.02,41.64,337643,0
+KMPR.US,D,20231107,000000,41.33,41.83,40.81,41.08,324046,0
+KMPR.US,D,20231108,000000,41.08,41.28,40.11,40.16,316748,0
+KMPR.US,D,20231109,000000,40.11,40.295,39.03,39.23,344143,0
+KMPR.US,D,20231110,000000,39.26,39.505,38.69,39.21,351393,0
+KMPR.US,D,20231113,000000,38.85,39.57,38.52,39.54,286486,0
+KMPR.US,D,20231114,000000,40.41,41.435,40.05,41.27,418098,0
+KMPR.US,D,20231115,000000,41.29,42.08,41.17,41.38,331622,0
+KMPR.US,D,20231116,000000,41.51,41.8,41.08,41.14,269300,0
+KMPR.US,D,20231117,000000,41.25,41.74,40.97,41.67,244821,0
+KMPR.US,D,20231120,000000,41.65,41.65,40.975,41.48,234816,0
+KMPR.US,D,20231121,000000,41.43,41.835,40.93,41.56,252180,0
+KMPR.US,D,20231122,000000,42,42.72,42,42.56,313660,0
+KMPR.US,D,20231124,000000,42.72,43.06,42.615,42.63,106908,0
+KMPR.US,D,20231127,000000,42.48,43.14,42.4293,42.89,409003,0
+KMPR.US,D,20231128,000000,43.3,43.43,42.32,43.18,284782,0
+KMPR.US,D,20231129,000000,43.86,44.425,43.11,43.26,407917,0
+KMPR.US,D,20231130,000000,43.28,44.25,43.1822,44.23,392449,0
+KMPR.US,D,20231201,000000,44.06,45.18,43.92,44.57,532047,0
+KMPR.US,D,20231204,000000,44.48,46.87,44.48,46.38,573461,0
+KMPR.US,D,20231205,000000,46.32,47.36,46.227,46.33,541460,0
+KMPR.US,D,20231206,000000,46.49,47.095,45.96,46.59,378953,0
+KMPR.US,D,20231207,000000,46.91,47.06,46.41,46.8,352314,0
+KMPR.US,D,20231208,000000,46.94,47.305,46.71,47.15,254577,0
+KMPR.US,D,20231211,000000,47.25,47.78,47.25,47.45,392379,0
+KMPR.US,D,20231212,000000,47.61,48.22,47.405,48.22,362578,0
+KMPR.US,D,20231213,000000,48.1,49.32,47.68,48.42,944421,0
+KMPR.US,D,20231214,000000,48.99,49.08,47.74,49,684997,0
+KMPR.US,D,20231215,000000,48.95,49.31,47.39,47.68,963315,0
+KMPR.US,D,20231218,000000,47.65,48.71,47.49,48.29,562888,0
+KMPR.US,D,20231219,000000,48.53,49.74,48.49,49.66,543873,0
+KMPR.US,D,20231220,000000,49.47,49.49,47.13,47.22,484535,0
+KMPR.US,D,20231221,000000,47.28,47.635,47.115,47.56,498451,0
+KMPR.US,D,20231222,000000,47.95,48.48,47.83,48.14,346044,0
+KMPR.US,D,20231226,000000,48.42,48.48,47.92,48.3,257930,0
+KMPR.US,D,20231227,000000,48.33,48.785,48.1,48.45,349801,0
+KMPR.US,D,20231228,000000,48.34,48.63,48.34,48.58,321527,0
+KMPR.US,D,20231229,000000,48.35,49.15,48.15,48.67,312270,0
+KMPR.US,D,20240102,000000,48.51,50.04,48.345,49.75,452469,0
+KMPR.US,D,20240103,000000,49.55,49.55,48.38,48.59,304591,0
+KMPR.US,D,20240104,000000,48.86,49.74,48.33,49.36,327719,0
+KMPR.US,D,20240105,000000,49.25,50.19,49.18,49.33,266753,0
+KMPR.US,D,20240108,000000,49.16,49.65,48.44,49.63,217111,0
+KMPR.US,D,20240109,000000,49.03,50.055,49.02,50,218908,0
+KMPR.US,D,20240110,000000,50.9,52.9,50.78,52.86,479974,0
+KMPR.US,D,20240111,000000,52.73,53.73,52.245,53.59,449856,0
+KMPR.US,D,20240112,000000,54.18,54.44,53.33,53.55,576813,0
+KMPR.US,D,20240116,000000,53.48,55.18,52.91,55.07,528261,0
+KMPR.US,D,20240117,000000,54.56,56.01,54.305,54.72,432773,0
+KMPR.US,D,20240118,000000,54.46,54.6164,53.46,54.45,403731,0
+KMPR.US,D,20240119,000000,55.56,56.915,55.34,56.01,608744,0
+KMPR.US,D,20240122,000000,56.06,57.3,55.95,56.89,469677,0
+KMPR.US,D,20240123,000000,56.83,57.83,55.89,55.9,549372,0
+KMPR.US,D,20240124,000000,56.36,58.3791,56.36,57.81,647729,0
+KMPR.US,D,20240125,000000,59.44,63.07,59.44,61.9,1183366,0
+KMPR.US,D,20240126,000000,62.04,62.25,61.35,61.7,520936,0
+KMPR.US,D,20240129,000000,61.7,62.71,61.45,62.62,657973,0
+KMPR.US,D,20240130,000000,62.17,62.25,60.54,61.05,420858,0
+KMPR.US,D,20240131,000000,61.13,61.71,59.97,60,398522,0
+KMPR.US,D,20240201,000000,59.38,60.76,58.33,60.55,572435,0
+KMPR.US,D,20240202,000000,60.17,60.17,56.65,57.33,1191823,0
+KMPR.US,D,20240205,000000,57.06,57.06,54.94,55.8,787912,0
+KMPR.US,D,20240206,000000,55.77,58,55.77,57.67,707277,0
+KMPR.US,D,20240207,000000,57.67,58,56.55,57.67,594388,0
+KMPR.US,D,20240208,000000,58.41,58.55,57.5,58.08,432186,0
+KMPR.US,D,20240209,000000,57.72,59.59,57.685,59.27,404119,0
+KMPR.US,D,20240212,000000,59.49,59.63,57.88,57.91,402286,0
+KMPR.US,D,20240213,000000,57.17,57.31,55.59,55.9,803576,0
+KMPR.US,D,20240214,000000,56.81,57.49,56.1601,57.11,430277,0
+KMPR.US,D,20240215,000000,57.33,59.165,57.33,59.08,583959,0
+KMPR.US,D,20240216,000000,58.73,60.2,58.46,59.96,539269,0
+KMPR.US,D,20240220,000000,59.38,59.97,58.95,59.19,372863,0
+KMPR.US,D,20240221,000000,59.24,59.24,57.24,57.9,346991,0
+KMPR.US,D,20240222,000000,57.9,58.46,57.44,58.12,342221,0
+KMPR.US,D,20240223,000000,58.06,58.21,57.28,57.46,245330,0
+KMPR.US,D,20240226,000000,57.39,57.9188,56.97,57.54,308778,0
+KMPR.US,D,20240227,000000,57.77,58.57,57.42,58.53,301646,0
+KMPR.US,D,20240228,000000,58.34,58.94,57.39,57.41,249637,0
+KMPR.US,D,20240229,000000,57.58,57.88,57.03,57.33,298988,0
+KMPR.US,D,20240301,000000,57.52,57.7,56.96,57.57,197524,0
+KMPR.US,D,20240304,000000,57.68,58.415,57.4,58.24,259062,0
+KMPR.US,D,20240305,000000,57.98,58.56,57.6,58.05,295146,0
+KMPR.US,D,20240306,000000,58.67,59.93,58.17,59.86,284765,0
+KMPR.US,D,20240307,000000,60,60.46,58.1,58.24,337541,0
+KMPR.US,D,20240308,000000,58.14,58.85,57.64,57.71,306658,0
+KMPR.US,D,20240311,000000,57.9,58.54,57.76,58.36,240244,0
+KMPR.US,D,20240312,000000,58.28,58.52,57.31,58.17,450392,0
+KMPR.US,D,20240313,000000,58.2,59.02,57.89,58.74,347241,0
+KMPR.US,D,20240314,000000,58.5,58.82,58.03,58.74,292116,0
+KMPR.US,D,20240315,000000,58.36,59.675,58.36,58.45,1073972,0
+KMPR.US,D,20240318,000000,58.2,59.19,58.16,58.66,420051,0
+KMPR.US,D,20240319,000000,58.79,59.37,57.65,58.11,363417,0
+KMPR.US,D,20240320,000000,57.72,59.61,57.64,58.95,425970,0
+KMPR.US,D,20240321,000000,59.24,60.2401,59.08,59.44,425578,0
+KMPR.US,D,20240322,000000,59.68,60.065,59.11,59.44,276860,0
+KMPR.US,D,20240325,000000,59.9,60.825,59.39,60.27,440310,0
+KMPR.US,D,20240326,000000,60.37,62.26,60.37,62.25,435874,0
+KMPR.US,D,20240327,000000,62.69,64.3,62.32,64.05,538398,0
+KMPR.US,D,20240328,000000,64.07,64.69,61.72,61.92,410657,0
+KMPR.US,D,20240401,000000,62.72,62.84,60.68,60.84,283519,0
+KMPR.US,D,20240402,000000,60.44,60.44,59.26,59.28,328276,0
+KMPR.US,D,20240403,000000,59.04,59.47,58.69,58.71,311540,0
+KMPR.US,D,20240404,000000,58.98,59.175,57.11,57.4,378785,0
+KMPR.US,D,20240405,000000,57.46,58.41,57.36,58.16,362263,0
+KMPR.US,D,20240408,000000,58.49,58.645,57.53,57.55,179499,0
+KMPR.US,D,20240409,000000,57.69,57.93,56.94,57.14,330556,0
+KMPR.US,D,20240410,000000,56.31,58.31,55.48,58.06,303252,0
+KMPR.US,D,20240411,000000,58.11,58.11,55.28,55.38,732250,0
+KMPR.US,D,20240412,000000,55.29,56.58,55.29,56.01,502294,0
+KMPR.US,D,20240415,000000,56.58,56.915,54.645,54.71,359094,0
+KMPR.US,D,20240416,000000,54.58,56.85,54.29,56.37,272083,0
+KMPR.US,D,20240417,000000,56.4,56.955,55.85,56.42,445137,0
+KMPR.US,D,20240418,000000,56.78,58.0024,56.655,57,428091,0
+KMPR.US,D,20240419,000000,57.15,58.13,56.7775,58,536988,0
+KMPR.US,D,20240422,000000,58.09,58.63,57.56,58.38,258103,0
+KMPR.US,D,20240423,000000,58.46,59.18,58.35,58.46,188877,0
+KMPR.US,D,20240424,000000,59.5,61.96,59.48,60.4,1012603,0
+KMPR.US,D,20240425,000000,59.76,60.0125,58.4,58.71,505207,0
+KMPR.US,D,20240426,000000,58.27,58.5,57.14,57.43,635260,0
+KMPR.US,D,20240429,000000,57.48,58.95,57.48,58.65,448830,0
+KMPR.US,D,20240430,000000,58.46,58.525,57.24,58.31,360979,0
+KMPR.US,D,20240501,000000,58.075,59.87,58.075,58.49,469085,0
+KMPR.US,D,20240502,000000,57,59.07,54.11,58.39,862286,0
+KMPR.US,D,20240503,000000,58.45,59.25,57.7075,58.98,437441,0
+KMPR.US,D,20240506,000000,59.58,60.52,59.33,60.48,470500,0
+KMPR.US,D,20240507,000000,61.03,61.43,60.07,60.37,366787,0
+KMPR.US,D,20240508,000000,60.34,60.69,60,60.4,216600,0
+KMPR.US,D,20240509,000000,60.12,61.815,60.12,61.16,356099,0
+KMPR.US,D,20240510,000000,60.99,61.545,60.52,60.75,365933,0
+KMPR.US,D,20240513,000000,61.46,61.86,60.51,60.84,383772,0
+KMPR.US,D,20240514,000000,61.15,61.49,60.85,61.04,242660,0
+KMPR.US,D,20240515,000000,61,61.21,59.705,59.91,304267,0
+KMPR.US,D,20240516,000000,60.19,61.28,59.995,60.81,251596,0
+KMPR.US,D,20240517,000000,61.08,61.08,60.44,60.85,197898,0
+KMPR.US,D,20240520,000000,60.98,60.98,59.49,59.5,313467,0
+KMPR.US,D,20240521,000000,59.49,60.71,59.49,60.49,321958,0
+KMPR.US,D,20240522,000000,60.28,61,59.44,59.66,253831,0
+KMPR.US,D,20240523,000000,59.53,59.575,58.675,58.87,233300,0
+KMPR.US,D,20240524,000000,59.22,59.22,58.41,58.47,272759,0
+KMPR.US,D,20240528,000000,58.39,59.2,57.57,57.75,349407,0
+KMPR.US,D,20240529,000000,57.3,57.75,57.19,57.35,264929,0
+KMPR.US,D,20240530,000000,57.56,58.71,57.265,58.7,395605,0
+KMPR.US,D,20240531,000000,59.04,59.89,58.74,59.84,346214,0
+KMPR.US,D,20240603,000000,60,60.01,58.76,58.82,225834,0
+KMPR.US,D,20240604,000000,58.56,59.27,58.27,58.28,221557,0
+KMPR.US,D,20240605,000000,58.79,59.16,57.7,58.98,215336,0
+KMPR.US,D,20240606,000000,58.82,60.07,57.95,59.14,535821,0
+KMPR.US,D,20240607,000000,58.41,59.07,57.92,58.73,285239,0
+KMPR.US,D,20240610,000000,58.17,59.02,57.73,58.97,341017,0
+KMPR.US,D,20240611,000000,58.52,58.62,57.55,58.01,363053,0
+KMPR.US,D,20240612,000000,58.53,59,57.9,58.23,222969,0
+KMPR.US,D,20240613,000000,58.32,58.32,57.64,57.87,215455,0
+KMPR.US,D,20240614,000000,57.27,57.45,56.4845,57.29,213565,0
+KMPR.US,D,20240617,000000,57.32,58.26,56.53,58.23,266269,0
+KMPR.US,D,20240618,000000,58.16,59.44,57.965,59.21,240678,0
+KMPR.US,D,20240620,000000,59.21,59.635,58.72,58.98,255432,0
+KMPR.US,D,20240621,000000,58.79,59.51,58.19,58.92,501108,0
+KMPR.US,D,20240624,000000,59.17,60.005,58.835,59.51,303893,0
+KMPR.US,D,20240625,000000,59.22,59.51,58.08,58.38,287018,0
+KMPR.US,D,20240626,000000,58.16,58.17,56.92,57.53,319308,0
+KMPR.US,D,20240627,000000,57.65,58.46,57.17,58.24,211967,0
+KMPR.US,D,20240628,000000,58.15,59.35,58.03,59.33,380828,0
+KMPR.US,D,20240701,000000,59.54,59.99,58.66,59.32,299201,0
+KMPR.US,D,20240702,000000,58.94,59.63,58.56,59.42,209634,0
+KMPR.US,D,20240703,000000,59.35,59.73,59.03,59.6,105480,0
+KMPR.US,D,20240705,000000,59.47,59.54,58.42,58.92,158239,0
+KMPR.US,D,20240708,000000,59.28,59.75,58.66,58.74,160325,0
+KMPR.US,D,20240709,000000,59.22,60.655,58.7238,60.3,391215,0
+KMPR.US,D,20240710,000000,60.56,60.72,59.67,60.14,322157,0
+KMPR.US,D,20240711,000000,60.38,61.32,59.99,61,559448,0
+KMPR.US,D,20240712,000000,61.5,61.6,60.82,61.36,333325,0
+KMPR.US,D,20240715,000000,61.93,62.17,61.23,61.56,306992,0
+KMPR.US,D,20240716,000000,61.77,63.53,61.66,63.41,743910,0
+KMPR.US,D,20240717,000000,63.79,64.67,63.02,63.07,370102,0
+KMPR.US,D,20240718,000000,62.71,64.66,62.4,63.24,337005,0
+KMPR.US,D,20240719,000000,63.25,63.25,61.77,62.2,296855,0
+KMPR.US,D,20240722,000000,62.36,63.29,62,62.95,308377,0
+KMPR.US,D,20240723,000000,62.89,64,62.5758,63.96,226869,0
+KMPR.US,D,20240724,000000,63.84,63.85,62.09,62.1,230502,0
+KMPR.US,D,20240725,000000,62.67,64.91,62.17,63.29,548897,0
+KMPR.US,D,20240726,000000,63.68,65.07,63.33,65.04,385637,0
+KMPR.US,D,20240729,000000,65.29,65.4453,64.38,64.49,364238,0
+KMPR.US,D,20240730,000000,64.89,65.93,63.98,65.76,276066,0
+KMPR.US,D,20240731,000000,65.91,65.91,64,64.06,448610,0
+KMPR.US,D,20240801,000000,64.56,65.09,62.79,63.19,365823,0
+KMPR.US,D,20240802,000000,62.33,63.69,61.73,63.67,493420,0
+KMPR.US,D,20240805,000000,62.02,62.1,59.94,61.71,511102,0
+KMPR.US,D,20240806,000000,63.52,63.52,57.7,57.86,907384,0
+KMPR.US,D,20240807,000000,58.54,60.56,58.11,59.66,631866,0
+KMPR.US,D,20240808,000000,59.95,60.78,59.76,59.79,463150,0
+KMPR.US,D,20240809,000000,60.1,60.59,59.73,60.27,338943,0
+KMPR.US,D,20240812,000000,60.54,61.125,60.09,60.23,339562,0
+KMPR.US,D,20240813,000000,60.83,61.35,59.94,60.59,326059,0
+KMPR.US,D,20240814,000000,60.87,61.42,60.49,61.11,310245,0
+KMPR.US,D,20240815,000000,61.83,62.61,61.48,61.65,403743,0
+KMPR.US,D,20240816,000000,61.81,62.61,61.81,62.34,338742,0
+KMPR.US,D,20240819,000000,61.85,63.22,61.85,63.06,431043,0
+KMPR.US,D,20240820,000000,63.02,63.04,61.81,61.84,200356,0
+KMPR.US,D,20240821,000000,62.25,62.25,61.51,61.68,190224,0
+KMPR.US,D,20240822,000000,61.66,62.41,61.45,61.88,251149,0
+KMPR.US,D,20240823,000000,62.01,62.405,61.83,62.11,189053,0
+KMPR.US,D,20240826,000000,61.8,62.5925,61.555,61.61,226295,0
+KMPR.US,D,20240827,000000,61.67,62.15,61.075,62.12,299174,0
+KMPR.US,D,20240828,000000,62,62.625,61.67,62.24,272739,0
+KMPR.US,D,20240829,000000,62.5,63.46,61.95,62.79,272275,0
+KMPR.US,D,20240830,000000,63.15,63.16,62.25,62.51,311352,0
+KMPR.US,D,20240903,000000,62.39,63.5989,62.055,63.29,330898,0
+KMPR.US,D,20240904,000000,63.58,63.73,62.1,62.31,255403,0
+KMPR.US,D,20240905,000000,62.72,62.72,61.81,61.9,139626,0
+KMPR.US,D,20240906,000000,61.75,62.59,60.625,60.73,341136,0
+KMPR.US,D,20240909,000000,60.91,60.91,59.925,60.32,202411,0
+KMPR.US,D,20240910,000000,60.23,60.495,59.63,60.14,291182,0
+KMPR.US,D,20240911,000000,59.71,59.71,58.61,59.26,363689,0
+KMPR.US,D,20240912,000000,59.47,60.06,59.185,59.43,189073,0
+KMPR.US,D,20240913,000000,59.8,60.544,59.4432,60.01,233625,0
+KMPR.US,D,20240916,000000,60.35,61.795,60.35,60.74,279055,0
+KMPR.US,D,20240917,000000,61,61.32,60.75,61.25,273896,0
+KMPR.US,D,20240918,000000,61.17,61.85,60.39,60.79,150223,0
+KMPR.US,D,20240919,000000,61,61,59.99,60.35,280917,0
+KMPR.US,D,20240920,000000,60.32,60.65,59.57,60.53,715001,0
+KMPR.US,D,20240923,000000,60.44,61.5,60.32,61.26,347817,0
+KMPR.US,D,20240924,000000,61.45,61.45,59.96,61.15,221692,0
+KMPR.US,D,20240925,000000,61.07,61.31,60.27,60.55,378499,0
+KMPR.US,D,20240926,000000,60.68,61.375,60.56,61.09,215918,0
+KMPR.US,D,20240927,000000,61.47,61.54,60.26,60.82,300440,0
+KMPR.US,D,20240930,000000,60.69,61.39,60.515,61.25,367141,0
+KMPR.US,D,20241001,000000,61.2,61.2,60.52,60.73,242352,0
+KMPR.US,D,20241002,000000,60.69,61.325,60.55,60.84,210018,0
+KMPR.US,D,20241003,000000,60.55,60.61,59.78,60.49,209579,0
+KMPR.US,D,20241004,000000,60.32,61.3992,60.32,61.25,218635,0
+KMPR.US,D,20241007,000000,61.12,61.27,58.085,59,528024,0
+KMPR.US,D,20241008,000000,59.39,60.56,58.93,59.83,479101,0
+KMPR.US,D,20241009,000000,59.72,61.16,59.72,61.03,257482,0
+KMPR.US,D,20241010,000000,61.35,61.35,60.18,60.47,338745,0
+KMPR.US,D,20241011,000000,60.33,61.105,60.33,60.82,229048,0
+KMPR.US,D,20241014,000000,60.93,61.4,60.35,61.34,352793,0
+KMPR.US,D,20241015,000000,61.39,62.17,61.25,61.3,286435,0
+KMPR.US,D,20241016,000000,61.32,63.36,61.01,62.96,273312,0
+KMPR.US,D,20241017,000000,63.09,64.43,62.82,64.4,228289,0
+KMPR.US,D,20241018,000000,64.19,64.19,63.2,63.64,279255,0
+KMPR.US,D,20241021,000000,63.51,63.79,63.125,63.28,209123,0
+KMPR.US,D,20241022,000000,62.98,63.165,62.04,62.57,229697,0
+KMPR.US,D,20241023,000000,62.44,62.93,62,62.71,217527,0
+KMPR.US,D,20241024,000000,62.88,64.1,62.36,64.03,318821,0
+KMPR.US,D,20241025,000000,64.1,64.225,62.665,63.02,286563,0
+KMPR.US,D,20241028,000000,63.37,64.63,62.83,64.34,307235,0
+KMPR.US,D,20241029,000000,63.8,64.565,63.51,63.52,317989,0
+KMPR.US,D,20241030,000000,63.79,64.48,63.59,64.16,464325,0
+KMPR.US,D,20241031,000000,65.23,67.6,62.14,62.27,795063,0
+KMPR.US,D,20241101,000000,62.18,62.79,61.17,62.43,558288,0
+KMPR.US,D,20241104,000000,62.12,63.43,62.12,62.62,562450,0
+KMPR.US,D,20241105,000000,62.43,63.65,62.18,63.53,300304,0
+KMPR.US,D,20241106,000000,65.95,66.92,65.59,66.23,549976,0
+KMPR.US,D,20241107,000000,65.97,65.97,64.91,65.73,310945,0
+KMPR.US,D,20241108,000000,66.05,68.12,65.53,67.82,488505,0
+KMPR.US,D,20241111,000000,68.61,69.53,68.43,68.66,476732,0
+KMPR.US,D,20241112,000000,68.52,69.68,68.28,69.46,318698,0
+KMPR.US,D,20241113,000000,69.5,70.235,69,69.73,380252,0
+KMPR.US,D,20241114,000000,69.8,70.83,69.56,70.65,376083,0
+KMPR.US,D,20241115,000000,70.64,71.57,70.64,71.24,388411,0
+KMPR.US,D,20241118,000000,70.8,71.255,70.22,70.53,290039,0
+KMPR.US,D,20241119,000000,69.83,70.67,69.575,70.6,258841,0
+KMPR.US,D,20241120,000000,70.675,70.87,69.615,70.71,295118,0
+KMPR.US,D,20241121,000000,70.62,72.82,70.62,72.1,463213,0
+KMPR.US,D,20241122,000000,71.7,72.55,71.41,71.61,498316,0
+KMPR.US,D,20241125,000000,71.66,73.01,71.66,71.95,429968,0
+KMPR.US,D,20241126,000000,71.34,72,71.22,71.57,385384,0
+KMPR.US,D,20241127,000000,71.57,72.25,70.805,70.93,245485,0
+KMPR.US,D,20241129,000000,71.655,71.94,70.86,71.49,177761,0
+KMPR.US,D,20241202,000000,71.1,71.31,70.21,70.97,348479,0
+KMPR.US,D,20241203,000000,70.65,71.12,70.05,70.29,490479,0
+KMPR.US,D,20241204,000000,70.265,71.105,69.93,70.79,199269,0
+KMPR.US,D,20241205,000000,71.2,71.46,70.605,71.25,306972,0
+KMPR.US,D,20241206,000000,71.67,71.67,69.955,70.64,269164,0
+KMPR.US,D,20241209,000000,70.855,70.855,67.9,68.47,294514,0
+KMPR.US,D,20241210,000000,68.02,68.18,66.41,66.66,268510,0
+KMPR.US,D,20241211,000000,67.16,68.04,66.47,67.91,372725,0
+KMPR.US,D,20241212,000000,68,68.62,67.64,67.67,233323,0
+KMPR.US,D,20241213,000000,67.85,67.88,67.05,67.71,259899,0
+KMPR.US,D,20241216,000000,67.665,68.21,66.97,67.83,255335,0
+KMPR.US,D,20241217,000000,67.22,67.625,66.04,66.14,354157,0
+KMPR.US,D,20241218,000000,65.62,66.6,63.56,63.71,329036,0
+KMPR.US,D,20241219,000000,64.48,64.86,63.71,64.19,323399,0
+KMPR.US,D,20241220,000000,64.08,65.11,63.9,65.06,832222,0
+KMPR.US,D,20241223,000000,64.405,65.23,63.79,65.08,204605,0
+KMPR.US,D,20241224,000000,65.01,65.88,64.82,65.81,119760,0
+KMPR.US,D,20241226,000000,65.8,66.13,65.16,66.05,196652,0
+KMPR.US,D,20241227,000000,65.36,66.09,64.76,65.18,217190,0
+KMPR.US,D,20241230,000000,64.65,66.49,64.345,65.93,258415,0
+KMPR.US,D,20241231,000000,66.38,66.69,65.59,66.44,331274,0
+KMPR.US,D,20250102,000000,66.81,66.81,65.21,65.43,223148,0
+KMPR.US,D,20250103,000000,65.34,66.67,65.2,66.41,295776,0
+KMPR.US,D,20250106,000000,66.11,67.08,64.81,65.12,638077,0
+KMPR.US,D,20250107,000000,65.43,65.8066,64.17,64.61,229003,0
+KMPR.US,D,20250108,000000,63.79,64.89,63.54,64.78,346061,0
+KMPR.US,D,20250110,000000,63.665,63.68,62,62.81,293003,0
+KMPR.US,D,20250113,000000,62.408,63.7,62.18,63.62,398283,0
+KMPR.US,D,20250114,000000,63.32,64.33,63.32,64.27,541476,0
+KMPR.US,D,20250115,000000,65.425,66.39,65,65.63,261907,0
+KMPR.US,D,20250116,000000,65.63,66.58,65.63,66.38,171033,0
+KMPR.US,D,20250117,000000,66.54,67.01,65.245,65.26,198900,0
+KMPR.US,D,20250121,000000,65.645,66.885,65.63,65.79,237127,0
+KMPR.US,D,20250122,000000,65.58,66.27,64.375,64.84,210415,0
+KMPR.US,D,20250123,000000,64.54,65.88,64.33,64.75,429884,0
+KMPR.US,D,20250124,000000,64.89,65.47,64.33,65.4,280438,0
+KMPR.US,D,20250127,000000,65.345,67.29,65.345,67.12,271405,0
+KMPR.US,D,20250128,000000,67.17,67.6,66.31,66.62,232096,0
+KMPR.US,D,20250129,000000,66.4,67.92,66.29,66.9,202434,0
+KMPR.US,D,20250130,000000,67.72,68.565,67.17,68.09,313318,0
+KMPR.US,D,20250131,000000,67.805,67.9,66.615,67.18,370130,0
+KMPR.US,D,20250203,000000,66.44,66.94,65.525,66.28,352694,0
+KMPR.US,D,20250204,000000,66.44,67.13,65.63,66,430874,0
+KMPR.US,D,20250205,000000,67.21,68.83,66.7,68.55,684306,0
+KMPR.US,D,20250206,000000,69.08,72.25,68.14,69.5,849566,0
+KMPR.US,D,20250207,000000,69.77,69.8725,68.075,68.22,524221,0
+KMPR.US,D,20250210,000000,68.25,69.01,67,67.42,382459,0
+KMPR.US,D,20250211,000000,67.59,68.33,67.06,67.09,393147,0
+KMPR.US,D,20250212,000000,67.095,67.325,65.9516,66.01,313710,0
+KMPR.US,D,20250213,000000,66.17,67.97,66.125,67.94,307260,0
+KMPR.US,D,20250214,000000,67.63,68.23,67.26,67.51,326889,0
+KMPR.US,D,20250218,000000,67.2,67.54,65.68,65.81,297715,0
+KMPR.US,D,20250219,000000,65.18,66.045,64.52,65.5,267709,0
+KMPR.US,D,20250220,000000,65.085,65.65,64.66,65.28,206433,0
+KMPR.US,D,20250221,000000,65.175,65.48,63.88,64.23,331378,0
+KMPR.US,D,20250224,000000,64.265,65.87,64.245,65.06,254054,0
+KMPR.US,D,20250225,000000,65.45,66.38,65.16,65.77,212600,0
+KMPR.US,D,20250226,000000,66.05,66.05,64.49,64.95,184342,0
+KMPR.US,D,20250227,000000,65.307,66.575,65.07269,66.33,246895,0
+KMPR.US,D,20250228,000000,66.525,67.665,66.26,67.58,392683,0
+KMPR.US,D,20250303,000000,67.9492,69.075,67.71,68.27,302317,0
+KMPR.US,D,20250304,000000,67.61,68.09,65.5,65.88,644772,0
+KMPR.US,D,20250305,000000,65.89,66.73,65.31,66.35,471212,0
+KMPR.US,D,20250306,000000,65.84,66.7171,65.34,65.94,364599,0
+KMPR.US,D,20250307,000000,65.895,66.96,65.645,66.56,412525,0
+KMPR.US,D,20250310,000000,66.13,66.88,64.515,64.84,362519,0
+KMPR.US,D,20250311,000000,64.475,66.14,63.91,65.3,582665,0
+KMPR.US,D,20250312,000000,65.84,66,64.29,65.41,410399,0
+KMPR.US,D,20250313,000000,65.18,66.725,65.18,66.37,383967,0
+KMPR.US,D,20250314,000000,66.71,68.67,65.76,68.55,809904,0
+KMPR.US,D,20250317,000000,68.485,69.83,68.11,68.2,453335,0
+KMPR.US,D,20250318,000000,68.475,68.69,67.06,67.11,213209,0
+KMPR.US,D,20250319,000000,67.3346,67.49,66.3675,67.25,239648,0
+KMPR.US,D,20250320,000000,67.3,68.115,67.01,67.39,314006,0
+KMPR.US,D,20250321,000000,66.9,67.325,65.86,66.26,1148386,0
+KMPR.US,D,20250324,000000,66.59,67.47,66.2,67.3,338965,0
+KMPR.US,D,20250325,000000,67.55,68.08,66.59,67.64,306671,0
+KMPR.US,D,20250326,000000,68.165,68.9,67.46,67.71,355227,0
+KMPR.US,D,20250327,000000,67.745,68.92,67.475,68.8,531653,0
+KMPR.US,D,20250328,000000,68.99,69.25,66.015,67.01,485344,0
+KMPR.US,D,20250331,000000,67.31,67.44,66.66,66.85,423715,0
+KMPR.US,D,20250401,000000,66.795,68.04,66.52,67.26,351333,0
+KMPR.US,D,20250402,000000,66.875,67.59,66.425,66.69,588471,0
+KMPR.US,D,20250403,000000,65.37,66.23,64.57,64.7,494961,0
+KMPR.US,D,20250404,000000,62.49,62.73,57.38,57.74,1053451,0
+KMPR.US,D,20250407,000000,56.1037,58.39,53.57,56.39,791133,0
+KMPR.US,D,20250408,000000,58.93,60.03,55.49,56.44,664394,0
+KMPR.US,D,20250409,000000,55.77,60.69,54.54,60.19,981887,0
+KMPR.US,D,20250410,000000,59.32,60.13,57.06,58.11,665851,0
+KMPR.US,D,20250411,000000,57.79,58.024,56.11,56.95,722961,0
+KMPR.US,D,20250414,000000,57.92,58.64,56.9,58.08,1001192,0
+KMPR.US,D,20250415,000000,58.385,59.265,58.305,58.57,610053,0
+KMPR.US,D,20250416,000000,58.58,59.16,57,57.51,399945,0
+KMPR.US,D,20250417,000000,57.76,58.5,56.67,56.71,400323,0
+KMPR.US,D,20250421,000000,56.16,56.49,54.015,55.12,772622,0
+KMPR.US,D,20250422,000000,56.035,56.5,55.09,56.25,399655,0
+KMPR.US,D,20250423,000000,57.05,58.98,56.99,58.59,551612,0
+KMPR.US,D,20250424,000000,58.43,59.06,57.37,58.8,291185,0
+KMPR.US,D,20250425,000000,58.74,58.77,57.7,58.2,471748,0
+KMPR.US,D,20250428,000000,58.29,59.57,58.24,58.98,462524,0
+KMPR.US,D,20250429,000000,58.81,60.06,58.36,59.69,485214,0
+KMPR.US,D,20250430,000000,59.025,59.38,57.85,59.12,502746,0
+KMPR.US,D,20250501,000000,58.96,59.58,58.055,59.14,623356,0
+KMPR.US,D,20250502,000000,59.55,61.67,59.55,61.43,355511,0
+KMPR.US,D,20250505,000000,60.67,61.74,60.475,61.16,439234,0
+KMPR.US,D,20250506,000000,60.945,62.1,60.55,61.59,496061,0
+KMPR.US,D,20250507,000000,62.295,62.64,61.39,61.61,423982,0
+KMPR.US,D,20250508,000000,62.82,62.945,60.225,62.48,658309,0
+KMPR.US,D,20250509,000000,62.61,64.53,61.7823,64.28,545417,0
+KMPR.US,D,20250512,000000,65.22,65.9,64.19,65.52,760368,0
+KMPR.US,D,20250513,000000,65.615,66.13,64.96,64.96,691835,0
+KMPR.US,D,20250514,000000,64.31,64.9,63.64,63.96,416466,0
+KMPR.US,D,20250515,000000,64.65,64.92,63.8767,64.72,450172,0
+KMPR.US,D,20250516,000000,64.78,65.15,64.37,64.69,422572,0
+KMPR.US,D,20250519,000000,64.545,65.0617,63.94,64.6,350854,0
+KMPR.US,D,20250520,000000,65.08,65.08,64.2,64.26,254427,0
+KMPR.US,D,20250521,000000,63.515,63.9,62.45,62.49,315798,0
+KMPR.US,D,20250522,000000,62.555,62.555,61.65,62.01,621592,0
+KMPR.US,D,20250523,000000,61.62,62.265,61.44,61.93,1349704,0
+KMPR.US,D,20250527,000000,62.38,63.785,62.2,63.64,587070,0
+KMPR.US,D,20250528,000000,63.385,63.775,62.57,62.75,463879,0
+KMPR.US,D,20250529,000000,63.32,63.8,62.55,63.65,346273,0
+KMPR.US,D,20250530,000000,63.115,63.99,63.115,63.73,469615,0
+KMPR.US,D,20250602,000000,63.33,64.08,62.8375,64.05,323202,0
+KMPR.US,D,20250603,000000,63.975,64.82,63.16,64.54,392911,0
+KMPR.US,D,20250604,000000,64.695,64.78,63.45,63.51,569466,0
+KMPR.US,D,20250605,000000,63.9,63.9,62.85,62.97,324621,0
+KMPR.US,D,20250606,000000,63.505,63.99,63.34,63.9,323391,0
+KMPR.US,D,20250609,000000,63.8688,64.01,62.125,63.03,641212,0
+KMPR.US,D,20250610,000000,62.61,63,61.075,61.48,798619,0
+KMPR.US,D,20250611,000000,62.41,63.195,61.22,63.14,979769,0
+KMPR.US,D,20250612,000000,62.85,63.84,62.615,63.84,456112,0
+KMPR.US,D,20250613,000000,62.45,63.99,62.04,63.08,578280,0
+KMPR.US,D,20250616,000000,63.495,64.23,63.125,63.61,467432,0
+KMPR.US,D,20250617,000000,63.15,63.48,62.58,62.84,649654,0
+KMPR.US,D,20250618,000000,62.865,63.71,62.555,63.29,531350,0
+KMPR.US,D,20250620,000000,63.56,63.86,63.085,63.24,586331,0
+KMPR.US,D,20250623,000000,63.1,64.175,62.7517,64.16,557484,0
+KMPR.US,D,20250624,000000,64.485,65.315,64.19,65.14,581989,0
+KMPR.US,D,20250625,000000,64.48,65.125,62.82,62.98,525090,0
+KMPR.US,D,20250626,000000,63.43,64.29,63.22,64.25,664198,0
+KMPR.US,D,20250627,000000,63.74,64.51,63.31,64.08,942092,0
+KMPR.US,D,20250630,000000,64.16,64.67,63.83,64.54,558281,0
+KMPR.US,D,20250701,000000,64.735,64.96,63.97,64.74,658634,0
+KMPR.US,D,20250702,000000,64.82,64.84,62.465,62.85,909119,0
+KMPR.US,D,20250703,000000,63.175,64.045,63.14,63.58,725105,0
+KMPR.US,D,20250707,000000,63.535,64.23,62.68,63.07,527723,0
+KMPR.US,D,20250708,000000,62.855,63.805,62.6,62.86,595624,0
+KMPR.US,D,20250709,000000,63.085,63.18,62.3,62.34,448559,0
+KMPR.US,D,20250710,000000,62.16,62.38,61.13,61.6,1065852,0
+KMPR.US,D,20250711,000000,61.41,61.57,60.47,61.07,887245,0
+KMPR.US,D,20250714,000000,60.86,62.15,60.86,62.11,576447,0
+KMPR.US,D,20250715,000000,61.905,61.96,60.23,60.37,467258,0
+KMPR.US,D,20250716,000000,60.65,61.34,60.18,60.9,741668,0
+KMPR.US,D,20250717,000000,61.32,62.08,60.63,62.02,546861,0
+KMPR.US,D,20250718,000000,62.02,62.43,61.66,61.73,466039,0
+KMPR.US,D,20250721,000000,61.73,62.13,61.14,61.2,601314,0
+KMPR.US,D,20250722,000000,61.415,62.345,61.415,62.06,601067,0
+KMPR.US,D,20250723,000000,62.25,62.47,61.465,62.16,525172,0
+KMPR.US,D,20250724,000000,61.99,61.99,60.84,60.89,404841,0
+KMPR.US,D,20250725,000000,61.09,61.455,60.38,60.39,563921,0
+KMPR.US,D,20250728,000000,60.61,60.61,59.82,59.91,463507,0
+KMPR.US,D,20250729,000000,60.275,60.675,59.93,60.21,481004,0
+KMPR.US,D,20250730,000000,60.1,60.945,60.09,60.49,490536,0
+KMPR.US,D,20250731,000000,60.37,62.46,59.99,61.59,652968,0
+KMPR.US,D,20250801,000000,61.11,61.18,59.17,60.06,644765,0
+KMPR.US,D,20250804,000000,60.395,61.11,60.13,60.91,533141,0
+KMPR.US,D,20250805,000000,61.54,61.945,60.94,61.49,710770,0
+KMPR.US,D,20250806,000000,45.42,49.35,45.02,48.42,4993533,0
+KMPR.US,D,20250807,000000,48.56,50.67,48.5,50.62,2604535,0
+KMPR.US,D,20250808,000000,51.12,51.2925,49.77,50.27,1345776,0
+KMPR.US,D,20250811,000000,50.36,50.98,49.575,50.94,1108798,0
+KMPR.US,D,20250812,000000,51.245,52.5093,50.8702,52.27,1437172,0
+KMPR.US,D,20250813,000000,52.635,52.83,51.955,52.65,1003512,0
+KMPR.US,D,20250814,000000,52.72,54.15,52.46,54.11,1197345,0
+KMPR.US,D,20250815,000000,54.19,54.895,52.97,53.18,927609,0
+KMPR.US,D,20250818,000000,52.62,53.08,52.47,52.85,849154,0
+KMPR.US,D,20250819,000000,53,54.37,52.925,53.87,1005222,0
+KMPR.US,D,20250820,000000,53.86,54.38,53.605,53.76,783634,0
+KMPR.US,D,20250821,000000,53.575,53.87,53.34,53.4,793024,0
+KMPR.US,D,20250822,000000,54.39,54.39,53.51,53.62,884927,0
+KMPR.US,D,20250825,000000,53.515,53.52,52.73,52.92,689405,0
+KMPR.US,D,20250826,000000,52.86,53.26,52.6272,53.18,706247,0
+KMPR.US,D,20250827,000000,53.16,53.85,52.95,53.55,792991,0
+KMPR.US,D,20250828,000000,53.67,53.75,52.98,53.37,543398,0
+KMPR.US,D,20250829,000000,53.42,53.92,53.2,53.65,527624,0
+KMPR.US,D,20250902,000000,53.36,54.46,53.08,54.37,685067,0
+KMPR.US,D,20250903,000000,54.245,54.64,53.42,53.94,614820,0
+KMPR.US,D,20250904,000000,53.77,54.51,53.77,54.17,635640,0
+KMPR.US,D,20250905,000000,54.185,54.59,53.69,53.97,1012278,0
+KMPR.US,D,20250908,000000,53.88,54.25,53,53.42,714297,0
+KMPR.US,D,20250909,000000,53.17,54.14,53.065,53.86,974027,0
+KMPR.US,D,20250910,000000,53.575,54.01,52.835,52.96,763492,0
+KMPR.US,D,20250911,000000,53.19,53.64,53.04,53.59,702662,0
+KMPR.US,D,20250912,000000,53.65,53.82,53.28,53.41,691955,0
+KMPR.US,D,20250915,000000,53.68,53.73,52.235,52.53,842836,0
+KMPR.US,D,20250916,000000,52.575,52.68,51.88,52.57,943087,0
+KMPR.US,D,20250917,000000,52.66,53.2,52.3,52.65,676658,0
+KMPR.US,D,20250918,000000,52.7,53.25,52.59,52.83,717518,0
+KMPR.US,D,20250919,000000,52.82,53.09,51.71,51.83,2047748,0
+KMPR.US,D,20250922,000000,52.14,52.43,51.23,51.83,1081834,0
+KMPR.US,D,20250923,000000,51.8,52.385,51.22,51.5,2084790,0
+KMPR.US,D,20250924,000000,51.67,51.82,51.07,51.78,1149712,0
+KMPR.US,D,20250925,000000,51.785,52.06,51.365,51.49,841922,0
+KMPR.US,D,20250926,000000,51.735,52.25,51.62,51.86,705949,0
+KMPR.US,D,20250929,000000,51.71,51.81,51.18,51.56,782112,0
+KMPR.US,D,20250930,000000,51.52,51.84,51.375,51.55,677228,0
+KMPR.US,D,20251001,000000,51.33,52.12,50.69,50.75,893066,0
+KMPR.US,D,20251002,000000,50.525,50.74,49.94,50.4,1147362,0
+KMPR.US,D,20251003,000000,50.7,51.08,50.39,50.64,1366598,0
+KMPR.US,D,20251006,000000,50.825,50.995,50.05,50.12,791721,0
+KMPR.US,D,20251007,000000,50.09,50.49,49.615,49.75,868577,0
+KMPR.US,D,20251008,000000,49.925,50.3,49.645,49.82,544709,0
+KMPR.US,D,20251009,000000,49.8,49.82,49.2,49.33,898084,0
+KMPR.US,D,20251010,000000,49.3849,49.705,47.98,48.01,1385281,0
+KMPR.US,D,20251013,000000,48.3,48.355,47.62,48.11,748155,0
+KMPR.US,D,20251014,000000,48.29,50.52,48.14,50.37,1111048,0
+KMPR.US,D,20251015,000000,49.04,49.25,45.55,46.4,2746553,0
+KMPR.US,D,20251016,000000,46.25,47.5,46,47.35,1643436,0
+KMPR.US,D,20251017,000000,47.563,49.43,47.563,49.24,1418199,0
+KMPR.US,D,20251020,000000,49.45,49.77,48.825,49.5,1082633,0
+KMPR.US,D,20251021,000000,49.445,49.68,48.965,49.31,584965,0
+KMPR.US,D,20251022,000000,49.215,49.4,48.43,48.67,992834,0
+KMPR.US,D,20251023,000000,48.895,48.98,47.605,47.67,889379,0
+KMPR.US,D,20251024,000000,47.78,47.93,47.535,47.77,589518,0
+KMPR.US,D,20251027,000000,47.34,47.695,46.23,46.49,1123396,0
+KMPR.US,D,20251028,000000,46.21,46.53,45.53,46.1,913657,0
+KMPR.US,D,20251029,000000,45.8,46,45.155,45.29,804671,0
+KMPR.US,D,20251030,000000,45.27,45.905,44.82,44.99,983116,0
+KMPR.US,D,20251031,000000,44.89,45.08,44.48,44.99,967176,0
+KMPR.US,D,20251103,000000,44.915,44.915,43.53,43.6,931795,0
+KMPR.US,D,20251104,000000,43.465,44.25,43.44,43.75,1211692,0
+KMPR.US,D,20251105,000000,43.74,44.45,42.24,42.63,2362853,0
+KMPR.US,D,20251106,000000,38.23,38.96,33.91,36.53,3037807,0
+KMPR.US,D,20251107,000000,36.75,37.09,36.3,37.02,1867725,0
+KMPR.US,D,20251110,000000,36.97,37.08,36.465,36.85,1094986,0
+KMPR.US,D,20251111,000000,36.96,37.64,36.77,37.4,1155865,0
+KMPR.US,D,20251112,000000,37.465,37.8512,36.79,36.85,839223,0
+KMPR.US,D,20251113,000000,37.39,38.71,37.38,37.9,1085755,0
+KMPR.US,D,20251114,000000,38.08,38.84,37.66,38.29,901903,0
+KMPR.US,D,20251117,000000,38.05,38.21,36.4,36.47,1032013,0
+KMPR.US,D,20251118,000000,36.64,37.185,36.115,36.89,1037935,0
+KMPR.US,D,20251119,000000,36.99,37.34,36.355,36.67,931213,0
+KMPR.US,D,20251120,000000,36.825,38.21,36.825,38.13,1207832,0
+KMPR.US,D,20251121,000000,38.16,39.1899,38.02,38.99,1181667,0
+KMPR.US,D,20251124,000000,38.78,39.33,38.49,39.17,917053,0
+KMPR.US,D,20251125,000000,39.445,41.06,39.43,40.57,1007739,0
+KMPR.US,D,20251126,000000,40.4,41.53,40.26,41.09,1525445,0
+KMPR.US,D,20251128,000000,41.57,41.57,40.69,40.72,420120,0
+KMPR.US,D,20251201,000000,40.71,41.35,40.565,40.67,777380,0
+KMPR.US,D,20251202,000000,40.49,40.78,40,40.32,761240,0
+KMPR.US,D,20251203,000000,40.795,40.795,39.13,39.23,856161,0
+KMPR.US,D,20251204,000000,39.49,39.695,39.19,39.34,546153,0
+KMPR.US,D,20251205,000000,39.395,39.55,39,39.46,590758,0
+KMPR.US,D,20251208,000000,39.36,39.43,38.51,38.95,655596,0
+KMPR.US,D,20251209,000000,39.36,40.14,39.0401,39.85,661522,0
+KMPR.US,D,20251210,000000,39.81,40.469,39.735,40.33,717299,0
+KMPR.US,D,20251211,000000,40.81,41.58,40.55,40.85,770104,0
+KMPR.US,D,20251212,000000,41.1,41.42,40.99,41.26,752262,0
+KMPR.US,D,20251215,000000,41.28,41.51,40.47,41.17,793489,0
+KMPR.US,D,20251216,000000,41.2,41.26,40.46,40.88,692558,0
+KMPR.US,D,20251217,000000,40.885,41.74,40.52,41.14,679511,0
+KMPR.US,D,20251218,000000,40.525,40.89,40.18,40.47,920639,0
+KMPR.US,D,20251219,000000,40.39,40.82,40.22,40.79,2545528,0
+KMPR.US,D,20251222,000000,40.95,41.03,40.365,40.88,846587,0
+KMPR.US,D,20251223,000000,41.19,41.63,40.59,40.63,592088,0
+KMPR.US,D,20251224,000000,40.61,41.32,40.58,40.98,318579,0
+KMPR.US,D,20251226,000000,40.67,41.3245,40.63,40.92,393991,0
+KMPR.US,D,20251229,000000,40.7008,41.13,40.395,40.94,589579,0
+KMPR.US,D,20251230,000000,40.89,41.15,40.525,40.8,971101,0
+KMPR.US,D,20251231,000000,40.61,40.785,40.42,40.54,573971,0
+KMPR.US,D,20260102,000000,40.07,40.47,39.5,39.53,659189,0
+KMPR.US,D,20260105,000000,39.37,40.55,39.04,39.76,1155630,0
+KMPR.US,D,20260106,000000,39.81,40.18,39.355,40.04,939660,0
+KMPR.US,D,20260107,000000,40.245,40.33,39.45,39.86,740779,0
+KMPR.US,D,20260108,000000,40.03,40.46,39.67,39.69,605981,0
+KMPR.US,D,20260109,000000,39.91,40.12,39.58,39.76,536879,0
+KMPR.US,D,20260112,000000,39.69,40.23,39.23,39.67,494158,0
+KMPR.US,D,20260113,000000,40.06,40.18,38.08,38.29,569052,0
+KMPR.US,D,20260114,000000,38.415,38.95,38.33,38.67,484455,0
+KMPR.US,D,20260115,000000,39.23,39.23,38.42,38.61,862918,0
+KMPR.US,D,20260116,000000,38.78,38.78,38.09,38.49,648596,0
+KMPR.US,D,20260120,000000,38.25,38.605,38.06,38.51,815251,0
+KMPR.US,D,20260121,000000,38.6,39.02,38.3,38.77,701843,0
+KMPR.US,D,20260122,000000,38.77,38.87,38.37,38.8,734833,0
+KMPR.US,D,20260123,000000,38.75,39.04,38.395,38.7,673428,0
+KMPR.US,D,20260126,000000,38.95,39.15,38.35,38.5,739669,0
+KMPR.US,D,20260127,000000,38.575,38.705,38.09,38.42,654521,0
+KMPR.US,D,20260128,000000,38.48,38.79,38.195,38.38,915489,0
+KMPR.US,D,20260129,000000,38.775,39.27,38.46,39.13,1106172,0
+KMPR.US,D,20260130,000000,39.25,39.65,38.735,39.41,805512,0
+KMPR.US,D,20260202,000000,39.475,39.665,38.88,38.98,712119,0
+KMPR.US,D,20260203,000000,38.815,39.56,37.99,38.09,792613,0
+KMPR.US,D,20260204,000000,38.3,39.16,37.99,38.5,1751439,0
+KMPR.US,D,20260205,000000,30.05,34.945,30.05,33.46,3036307,0
+KMPR.US,D,20260206,000000,34.21,35.05,33.52,34.24,1356922,0
+KMPR.US,D,20260209,000000,34,34.39,33.39,34.1,1274342,0
+KMPR.US,D,20260210,000000,34.1,34.39,32.21,32.5,1162505,0
+KMPR.US,D,20260211,000000,32.525,32.845,32.06,32.44,1048268,0
+KMPR.US,D,20260212,000000,32.27,32.44,31.57,32.38,892811,0
+KMPR.US,D,20260213,000000,32.115,32.36,31.505,32.05,823310,0
+KMPR.US,D,20260217,000000,32.03,32.51,31.64,32.34,1116700,0
+KMPR.US,D,20260218,000000,32.27,33.05,31.79,32.92,1095400,0
diff --git a/daily/us/nyse stocks/1/kvyo.us.txt b/daily/us/nyse stocks/1/kvyo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc0d582a8ff40c850fa32cd226d593763a2473c7
--- /dev/null
+++ b/daily/us/nyse stocks/1/kvyo.us.txt	
@@ -0,0 +1,606 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KVYO.US,D,20230920,000000,36.75,39.47,30.26,32.76,17083900,0
+KVYO.US,D,20230921,000000,32.06,34.87,31.3,33.72,5151106,0
+KVYO.US,D,20230922,000000,34.22,34.4,31.55,33.39,1803739,0
+KVYO.US,D,20230925,000000,32.99,34.74,31.31,34.66,1840451,0
+KVYO.US,D,20230926,000000,33.86,35.62,33.31,34.11,2508488,0
+KVYO.US,D,20230927,000000,34,36.2,34,35.07,984269,0
+KVYO.US,D,20230928,000000,35,37.36,34.85,36.3,1364080,0
+KVYO.US,D,20230929,000000,36.63,36.705,33.5,34.5,1128529,0
+KVYO.US,D,20231002,000000,34.5,35.27,33.15,33.47,535737,0
+KVYO.US,D,20231003,000000,33,33.19,30.25,31.24,1352195,0
+KVYO.US,D,20231004,000000,31.48,33.6,30.44,32.82,962791,0
+KVYO.US,D,20231005,000000,32.4,32.79,31.096,31.3,511527,0
+KVYO.US,D,20231006,000000,31.46,33.54,30.71,32.62,547959,0
+KVYO.US,D,20231009,000000,32.49,34.16,32.11,33.78,431296,0
+KVYO.US,D,20231010,000000,34.04,35.45,33.34,34.7,516514,0
+KVYO.US,D,20231011,000000,34.81,35.66,33.02,33.54,1074588,0
+KVYO.US,D,20231012,000000,33.83,33.83,32.25,33.02,1014623,0
+KVYO.US,D,20231013,000000,33.45,34.025,31.3,31.53,849474,0
+KVYO.US,D,20231016,000000,31.24,32.52,30.25,31.53,903558,0
+KVYO.US,D,20231017,000000,31.51,32.65,30.5,32.22,620767,0
+KVYO.US,D,20231018,000000,32.22,32.3696,30.01,30.67,595469,0
+KVYO.US,D,20231019,000000,30.79,31.63,29.89,30,1083490,0
+KVYO.US,D,20231020,000000,30,30.0399,27.4,29.01,898438,0
+KVYO.US,D,20231023,000000,28.79,30.22,28.22,29.35,476565,0
+KVYO.US,D,20231024,000000,29.55,30.55,28.9,29.12,254160,0
+KVYO.US,D,20231025,000000,28.95,29.6,27.8801,28.4,298766,0
+KVYO.US,D,20231026,000000,28.32,28.37,26.85,27.05,539391,0
+KVYO.US,D,20231027,000000,27.16,27.7,26.15,26.99,499185,0
+KVYO.US,D,20231030,000000,27.46,28.56,27.01,27.9,377087,0
+KVYO.US,D,20231031,000000,28.1,28.65,27.2901,28.49,380423,0
+KVYO.US,D,20231101,000000,28.39,28.63,27.09,28.46,465863,0
+KVYO.US,D,20231102,000000,30.5,30.59,28.75,30.32,536930,0
+KVYO.US,D,20231103,000000,30.42,32.77,30.42,31.49,657225,0
+KVYO.US,D,20231106,000000,31.58,32.87,31.18,31.4,644236,0
+KVYO.US,D,20231107,000000,31.41,33.07,31.26,32.51,1091162,0
+KVYO.US,D,20231108,000000,31,31.5,26.995,27.54,2038999,0
+KVYO.US,D,20231109,000000,28.02,28.3225,24.4,24.93,1244113,0
+KVYO.US,D,20231110,000000,25.01,25.65,24.3501,25.3,638283,0
+KVYO.US,D,20231113,000000,25.63,26.73,24.98,25.64,595134,0
+KVYO.US,D,20231114,000000,26.46,28.095,26.365,27.41,596070,0
+KVYO.US,D,20231115,000000,27.88,29.52,27.51,28.7,1162698,0
+KVYO.US,D,20231116,000000,28.54,29,26.21,26.85,666666,0
+KVYO.US,D,20231117,000000,27.4,28.15,26.95,27.53,585103,0
+KVYO.US,D,20231120,000000,27.8,28.6194,27.28,27.76,342595,0
+KVYO.US,D,20231121,000000,27.41,28.3675,27.41,27.58,471113,0
+KVYO.US,D,20231122,000000,27.46,28.03,26.95,27.72,702554,0
+KVYO.US,D,20231124,000000,27.72,29.25,27.3265,28.55,230583,0
+KVYO.US,D,20231127,000000,28.67,30.24,28.0342,29.86,672664,0
+KVYO.US,D,20231128,000000,29.64,31.045,29.175,30.27,714875,0
+KVYO.US,D,20231129,000000,30.57,32.31,30.57,31.06,606313,0
+KVYO.US,D,20231130,000000,31.57,32.15,29.46,29.63,609833,0
+KVYO.US,D,20231201,000000,29.39,31.94,29.19,31.62,615168,0
+KVYO.US,D,20231204,000000,32,32.96,30.16,30.64,870402,0
+KVYO.US,D,20231205,000000,31.23,31.31,29.787,30.49,355910,0
+KVYO.US,D,20231206,000000,30.76,31.86,30.29,30.44,424574,0
+KVYO.US,D,20231207,000000,30.57,30.96,28.69,28.74,811477,0
+KVYO.US,D,20231208,000000,28.69,29.89,28.675,29.88,692336,0
+KVYO.US,D,20231211,000000,29.65,30.455,29.0801,30.17,471749,0
+KVYO.US,D,20231212,000000,30.45,30.58,29.545,30.2,540217,0
+KVYO.US,D,20231213,000000,30.17,30.5,28.93,30.1,999212,0
+KVYO.US,D,20231214,000000,31,31.46,30.02,30.37,827481,0
+KVYO.US,D,20231215,000000,30.32,30.4268,28.62,28.63,2833431,0
+KVYO.US,D,20231218,000000,28.69,28.87,27.6264,28.2,1260508,0
+KVYO.US,D,20231219,000000,28.74,28.7999,27.24,27.34,1024498,0
+KVYO.US,D,20231220,000000,27.17,29.46,26.8,28.53,1019319,0
+KVYO.US,D,20231221,000000,29.07,29.49,28.53,28.59,578060,0
+KVYO.US,D,20231222,000000,28.85,29.75,28.59,29.06,461498,0
+KVYO.US,D,20231226,000000,29,29.49,28.36,28.36,593770,0
+KVYO.US,D,20231227,000000,28.54,28.705,27.695,28.21,547319,0
+KVYO.US,D,20231228,000000,28.32,28.63,27.87,28.16,619791,0
+KVYO.US,D,20231229,000000,28.12,28.61,27.42,27.78,684434,0
+KVYO.US,D,20240102,000000,27.55,27.6675,26.56,27.01,871586,0
+KVYO.US,D,20240103,000000,26.98,27,26.16,26.69,688048,0
+KVYO.US,D,20240104,000000,26.4,26.99,26.28,26.48,744382,0
+KVYO.US,D,20240105,000000,26.445,26.79,25.66,26.32,481267,0
+KVYO.US,D,20240108,000000,26.1,27.75,25.92,27.16,710518,0
+KVYO.US,D,20240109,000000,26.97,27.68,26.5,27.48,460481,0
+KVYO.US,D,20240110,000000,27.71,27.78,26.46,26.56,1040263,0
+KVYO.US,D,20240111,000000,26.45,26.7575,25.81,25.95,1165693,0
+KVYO.US,D,20240112,000000,26,26.99,26,26.19,548277,0
+KVYO.US,D,20240116,000000,25.87,26.2855,25.42,25.85,605560,0
+KVYO.US,D,20240117,000000,25.64,26.25,25.35,25.61,583585,0
+KVYO.US,D,20240118,000000,26.22,26.22,23.93,24.51,1878598,0
+KVYO.US,D,20240119,000000,24.57,25.37,24.0922,25.26,927849,0
+KVYO.US,D,20240122,000000,25.63,26.93,25.14,25.15,619727,0
+KVYO.US,D,20240123,000000,25.34,25.34,24.445,24.95,743436,0
+KVYO.US,D,20240124,000000,25.46,25.77,24.12,24.74,632508,0
+KVYO.US,D,20240125,000000,24.97,25.76,24.66,25.28,667794,0
+KVYO.US,D,20240126,000000,25.5,25.5,24.63,24.67,358436,0
+KVYO.US,D,20240129,000000,24.5,25.96,24.355,25.95,590583,0
+KVYO.US,D,20240130,000000,25.76,26.3,25.2988,26,769877,0
+KVYO.US,D,20240131,000000,25.79,26.6,25.42,25.85,1051737,0
+KVYO.US,D,20240201,000000,26.07,27.25,26,26.36,1216150,0
+KVYO.US,D,20240202,000000,26.13,28.25,26.13,27.68,1270960,0
+KVYO.US,D,20240205,000000,28.76,28.76,27.17,27.84,1001109,0
+KVYO.US,D,20240206,000000,28.11,28.665,26.97,27.77,822966,0
+KVYO.US,D,20240207,000000,27.8,28.195,27.1488,27.78,568957,0
+KVYO.US,D,20240208,000000,27.16,29.11,26.65,28.2,864278,0
+KVYO.US,D,20240209,000000,28.47,30.3,27.75,30.27,1493779,0
+KVYO.US,D,20240212,000000,30.53,32.4,30.31,30.78,1478776,0
+KVYO.US,D,20240213,000000,29.4,30.73,29.24,29.66,1110981,0
+KVYO.US,D,20240214,000000,30.01,31.0617,29.6639,30.82,634488,0
+KVYO.US,D,20240215,000000,31.41,31.6,29.55,29.71,647049,0
+KVYO.US,D,20240216,000000,29.57,30.585,29.25,29.9,1210034,0
+KVYO.US,D,20240220,000000,29.5,29.87,28.115,28.97,524412,0
+KVYO.US,D,20240221,000000,28.32,28.67,28.02,28.32,440510,0
+KVYO.US,D,20240222,000000,29.1,29.6,28.44,28.96,735061,0
+KVYO.US,D,20240223,000000,28.93,29.194,28.51,28.59,507650,0
+KVYO.US,D,20240226,000000,28.59,29.545,28.52,28.59,741438,0
+KVYO.US,D,20240227,000000,29.18,30.08,28.84,29.08,1423316,0
+KVYO.US,D,20240228,000000,27.7,28,26.17,27.83,3091314,0
+KVYO.US,D,20240229,000000,27.37,28.86,25.4,26.5,6168082,0
+KVYO.US,D,20240301,000000,26.5,28.435,25.77,27.8,3224810,0
+KVYO.US,D,20240304,000000,27.24,27.405,26.3,26.82,1317495,0
+KVYO.US,D,20240305,000000,26.21,26.21,24.885,24.98,1190560,0
+KVYO.US,D,20240306,000000,25.31,25.5,24.41,25,1901893,0
+KVYO.US,D,20240307,000000,24.93,26.5,24.745,26.36,2490231,0
+KVYO.US,D,20240308,000000,26,26.488,24.9,25.22,2164577,0
+KVYO.US,D,20240311,000000,25.33,25.38,24.68,25,1158668,0
+KVYO.US,D,20240312,000000,25,25.74,24.765,25.14,1529075,0
+KVYO.US,D,20240313,000000,25.1,25.11,24.67,24.72,882494,0
+KVYO.US,D,20240314,000000,24.59,24.99,23.41,23.9,2005944,0
+KVYO.US,D,20240315,000000,23.755,24.51,22.82,23.73,5954078,0
+KVYO.US,D,20240318,000000,24.49,25.5,24.1,25.03,1624436,0
+KVYO.US,D,20240319,000000,24.76,26.1,24.48,26.01,1683958,0
+KVYO.US,D,20240320,000000,26.2,26.79,25.78,26.37,1121941,0
+KVYO.US,D,20240321,000000,26.32,27.08,26.15,26.94,1093911,0
+KVYO.US,D,20240322,000000,26.98,27.14,25.9,26.03,530315,0
+KVYO.US,D,20240325,000000,26,26.25,25.415,25.65,568512,0
+KVYO.US,D,20240326,000000,25.97,26.18,25.425,25.79,474854,0
+KVYO.US,D,20240327,000000,26.08,26.42,25.6917,26.27,592038,0
+KVYO.US,D,20240328,000000,26.32,26.53,25.28,25.48,866587,0
+KVYO.US,D,20240401,000000,25.48,25.78,25.0001,25.4,660021,0
+KVYO.US,D,20240402,000000,24.81,25.18,24.44,25.04,582000,0
+KVYO.US,D,20240403,000000,24.64,24.905,23.98,24.28,1078041,0
+KVYO.US,D,20240404,000000,24.57,25.33,24.23,24.36,1055482,0
+KVYO.US,D,20240405,000000,24.25,24.36,23.92,24.18,644997,0
+KVYO.US,D,20240408,000000,24.18,24.33,23.97,24.04,637042,0
+KVYO.US,D,20240409,000000,24,24.54,23.9,24.29,967723,0
+KVYO.US,D,20240410,000000,23.49,23.99,23.272,23.6,1248650,0
+KVYO.US,D,20240411,000000,23.64,24.28,23.42,24.24,1210750,0
+KVYO.US,D,20240412,000000,24.01,24.29,23.43,23.76,965607,0
+KVYO.US,D,20240415,000000,23.82,23.82,22.975,23.46,771262,0
+KVYO.US,D,20240416,000000,23.75,23.955,23.25,23.83,1098005,0
+KVYO.US,D,20240417,000000,23.8,24.19,23.16,23.29,1322187,0
+KVYO.US,D,20240418,000000,23.51,23.74,22.71,22.79,930020,0
+KVYO.US,D,20240419,000000,22.75,23.18,22.49,22.73,883617,0
+KVYO.US,D,20240422,000000,22.84,23.22,22.37,22.97,510981,0
+KVYO.US,D,20240423,000000,23.05,23.6,23.01,23.38,585188,0
+KVYO.US,D,20240424,000000,23.5,23.765,22.77,22.89,357878,0
+KVYO.US,D,20240425,000000,22.28,23.1,22.1211,23.02,1084174,0
+KVYO.US,D,20240426,000000,23.05,23.96,22.98,23.61,611913,0
+KVYO.US,D,20240429,000000,23.69,23.89,22.69,22.74,644396,0
+KVYO.US,D,20240430,000000,22.48,22.98,22.27,22.4,511033,0
+KVYO.US,D,20240501,000000,22.49,23.31,22.39,22.6,589223,0
+KVYO.US,D,20240502,000000,22.84,22.99,22.02,22.5,904085,0
+KVYO.US,D,20240503,000000,23,23.01,22.34,22.48,1033817,0
+KVYO.US,D,20240506,000000,22.75,23.37,22.53,23.22,707819,0
+KVYO.US,D,20240507,000000,23.25,23.59,22.86,23.38,586155,0
+KVYO.US,D,20240508,000000,22.69,22.92,21.51,21.53,3653851,0
+KVYO.US,D,20240509,000000,24.1,24.95,23,24.08,3336250,0
+KVYO.US,D,20240510,000000,23.9,24.05,22.025,23.65,2282340,0
+KVYO.US,D,20240513,000000,23.91,24.04,23.42,24,1006227,0
+KVYO.US,D,20240514,000000,24,24.365,23.31,23.44,1484740,0
+KVYO.US,D,20240515,000000,24,24.8,23.48,24.8,1195178,0
+KVYO.US,D,20240516,000000,24.66,24.72,24.24,24.39,672684,0
+KVYO.US,D,20240517,000000,24.5,25.42,24.22,25.36,1169504,0
+KVYO.US,D,20240520,000000,25.29,25.65,24.32,24.86,801852,0
+KVYO.US,D,20240521,000000,24.62,24.78,24.255,24.49,407807,0
+KVYO.US,D,20240522,000000,24.65,25.22,24.6,24.8,575120,0
+KVYO.US,D,20240523,000000,24.91,24.91,23.51,23.67,842929,0
+KVYO.US,D,20240524,000000,23.66,24.03,23.411,23.52,613485,0
+KVYO.US,D,20240528,000000,23.22,23.99,23.22,23.49,1016968,0
+KVYO.US,D,20240529,000000,23.19,23.67,22.9755,23.15,997641,0
+KVYO.US,D,20240530,000000,23,23.3,22.062,22.73,1448631,0
+KVYO.US,D,20240531,000000,22.88,23.39,22.32,22.64,2851775,0
+KVYO.US,D,20240603,000000,22.99,23.02,21.53,22.36,1249447,0
+KVYO.US,D,20240604,000000,22.28,22.48,22,22.08,685018,0
+KVYO.US,D,20240605,000000,22.11,22.62,21.87,22.36,1175994,0
+KVYO.US,D,20240606,000000,22.6,22.93,22.2,22.49,1302759,0
+KVYO.US,D,20240607,000000,22.42,22.62,22.1,22.49,1234793,0
+KVYO.US,D,20240610,000000,22.47,23.19,22.4,22.55,1224673,0
+KVYO.US,D,20240611,000000,22.4,22.64,22.22,22.58,1026972,0
+KVYO.US,D,20240612,000000,23.52,24.12,23.255,23.47,1519093,0
+KVYO.US,D,20240613,000000,23.6,24.22,22.74,22.74,886047,0
+KVYO.US,D,20240614,000000,22.54,23.28,22.36,23.22,901421,0
+KVYO.US,D,20240617,000000,23.16,23.16,22.33,22.47,885416,0
+KVYO.US,D,20240618,000000,22.34,22.63,22.05,22.46,1594509,0
+KVYO.US,D,20240620,000000,22.3,22.76,21.815,22.53,2530391,0
+KVYO.US,D,20240621,000000,21.83,22.39,21.26,22.34,5173078,0
+KVYO.US,D,20240624,000000,22.04,22.49,21.8,22.17,1438338,0
+KVYO.US,D,20240625,000000,22.28,23.58,22.07,23.54,1594922,0
+KVYO.US,D,20240626,000000,23.47,24.26,23.33,23.4,1122505,0
+KVYO.US,D,20240627,000000,23.49,24.915,23.35,24.87,1307522,0
+KVYO.US,D,20240628,000000,24.92,25.09,24.46,24.89,965515,0
+KVYO.US,D,20240701,000000,24.8,24.8,23.89,24.38,679720,0
+KVYO.US,D,20240702,000000,24.4,24.69,24.26,24.4,396499,0
+KVYO.US,D,20240703,000000,24.46,24.56,24.15,24.45,203202,0
+KVYO.US,D,20240705,000000,24.36,25.0611,24.2868,24.96,303412,0
+KVYO.US,D,20240708,000000,25.09,25.19,24.31,24.58,566968,0
+KVYO.US,D,20240709,000000,24.375,24.57,23.27,23.45,626851,0
+KVYO.US,D,20240710,000000,23.5816,23.67,22.89,23.09,571987,0
+KVYO.US,D,20240711,000000,23.51,24.08,23.41,23.86,625533,0
+KVYO.US,D,20240712,000000,23.85,24.32,23.66,24.11,518485,0
+KVYO.US,D,20240715,000000,24.1,24.71,23.845,24.36,448130,0
+KVYO.US,D,20240716,000000,24.44,25.48,24.27,25.33,846290,0
+KVYO.US,D,20240717,000000,24.87,25.81,24.8,25.5,1294476,0
+KVYO.US,D,20240718,000000,25.27,26.24,24.55,25.01,1089618,0
+KVYO.US,D,20240719,000000,25.01,25.29,24.56,25.27,660161,0
+KVYO.US,D,20240722,000000,25.68,25.68,24.75,25.08,597707,0
+KVYO.US,D,20240723,000000,25.15,25.99,25.03,25.6,812077,0
+KVYO.US,D,20240724,000000,25.44,25.8568,24.81,25.05,662577,0
+KVYO.US,D,20240725,000000,25.01,27.14,24.945,26.79,2250154,0
+KVYO.US,D,20240726,000000,27.15,27.975,26.58,26.87,1747821,0
+KVYO.US,D,20240729,000000,26.91,27,25.7,25.82,629556,0
+KVYO.US,D,20240730,000000,25.86,26.385,25.05,25.84,932746,0
+KVYO.US,D,20240731,000000,26,26.8675,25.93,26.2,419338,0
+KVYO.US,D,20240801,000000,26.3,26.6,24.84,25.23,646192,0
+KVYO.US,D,20240802,000000,24.6,24.7,23.46,23.91,1240758,0
+KVYO.US,D,20240805,000000,22.12,23.36,22.12,23.11,1103941,0
+KVYO.US,D,20240806,000000,23.24,23.47,22.16,22.17,2509653,0
+KVYO.US,D,20240807,000000,22.84,23.745,22.8,23.08,2151202,0
+KVYO.US,D,20240808,000000,28.75,31.45,28.07,30.78,5861434,0
+KVYO.US,D,20240809,000000,29.57,32,29.05,31.09,3488495,0
+KVYO.US,D,20240812,000000,31.33,32.31,30.9,31.66,1939259,0
+KVYO.US,D,20240813,000000,31.05,32.31,30.42,31.42,2226072,0
+KVYO.US,D,20240814,000000,31.72,32.18,29.75,30.25,2403306,0
+KVYO.US,D,20240815,000000,30.5,32.08,30.5,31.83,1718338,0
+KVYO.US,D,20240816,000000,31.44,32.37,31.39,31.78,1503889,0
+KVYO.US,D,20240819,000000,31.85,32.34,31.29,32.26,886527,0
+KVYO.US,D,20240820,000000,32.21,32.51,31.51,31.64,1035406,0
+KVYO.US,D,20240821,000000,31.5,32.09,31.12,31.9,810187,0
+KVYO.US,D,20240822,000000,31.88,32.15,31.34,31.58,762216,0
+KVYO.US,D,20240823,000000,31.66,32.81,31.1301,32.68,1393179,0
+KVYO.US,D,20240826,000000,32.73,32.73,31.99,32.35,779159,0
+KVYO.US,D,20240827,000000,32.11,32.58,32.02,32.18,665452,0
+KVYO.US,D,20240828,000000,32.2,32.27,30.91,31.11,851982,0
+KVYO.US,D,20240829,000000,31.5,32.04,31.18,31.5,540988,0
+KVYO.US,D,20240830,000000,31.64,31.64,30.8303,31.46,762950,0
+KVYO.US,D,20240903,000000,31.21,31.69,30.43,30.43,590856,0
+KVYO.US,D,20240904,000000,30.3,30.91,29.99,30.14,437643,0
+KVYO.US,D,20240905,000000,30.16,30.7299,29.91,30.49,663858,0
+KVYO.US,D,20240906,000000,30.47,30.65,29.29,29.62,721137,0
+KVYO.US,D,20240909,000000,29.81,30.47,29.58,30.12,619743,0
+KVYO.US,D,20240910,000000,30.12,30.34,29.63,29.86,997229,0
+KVYO.US,D,20240911,000000,29.65,31.03,29.36,30.76,2097941,0
+KVYO.US,D,20240912,000000,31.5,31.97,30.46,31.49,957865,0
+KVYO.US,D,20240913,000000,31.48,32.06,30.77,31.16,951510,0
+KVYO.US,D,20240916,000000,30.76,32.53,30.64,32.28,1341278,0
+KVYO.US,D,20240917,000000,32.52,33.815,32.46,33.64,1685813,0
+KVYO.US,D,20240918,000000,33.54,34.93,32.9402,33.66,1470682,0
+KVYO.US,D,20240919,000000,34.67,34.8,33.42,33.48,1795148,0
+KVYO.US,D,20240920,000000,33.45,34.49,33.44,34.04,2044543,0
+KVYO.US,D,20240923,000000,34.23,34.8,34.04,34.1,831936,0
+KVYO.US,D,20240924,000000,34.29,34.81,34.06,34.52,629479,0
+KVYO.US,D,20240925,000000,34.33,35.036,34.24,34.46,654595,0
+KVYO.US,D,20240926,000000,34.78,35.28,34.12,35.22,656044,0
+KVYO.US,D,20240927,000000,35.5,35.57,34.82,35.2,595796,0
+KVYO.US,D,20240930,000000,35.56,36.47,35.19,35.38,617596,0
+KVYO.US,D,20241001,000000,35.51,36.26,35.17,35.48,879918,0
+KVYO.US,D,20241002,000000,35.29,35.6499,34.41,34.74,828349,0
+KVYO.US,D,20241003,000000,34.66,35.5,34.382,34.83,321019,0
+KVYO.US,D,20241004,000000,35.27,35.71,34.895,35.42,325032,0
+KVYO.US,D,20241007,000000,35.22,35.83,35.05,35.35,856760,0
+KVYO.US,D,20241008,000000,35.41,35.7953,35.28,35.37,396536,0
+KVYO.US,D,20241009,000000,35.33,36.21,35.33,35.55,422972,0
+KVYO.US,D,20241010,000000,35.74,36.78,35.51,36.5,665183,0
+KVYO.US,D,20241011,000000,36.58,37.64,36.58,37,642091,0
+KVYO.US,D,20241014,000000,37.07,37.19,36.4,36.61,386714,0
+KVYO.US,D,20241015,000000,36.56,38.1,36.43,37.42,719453,0
+KVYO.US,D,20241016,000000,37.08,37.14,36.05,37.12,568148,0
+KVYO.US,D,20241017,000000,37.2,37.555,36.84,37.36,413685,0
+KVYO.US,D,20241018,000000,38.05,38.5,37.28,37.52,670285,0
+KVYO.US,D,20241021,000000,37.2,38.045,37.18,38.01,525449,0
+KVYO.US,D,20241022,000000,38.01,38.24,37.61,37.71,678895,0
+KVYO.US,D,20241023,000000,37.79,38.3,37.16,38.27,1448490,0
+KVYO.US,D,20241024,000000,38.51,39.19,38.46,38.7,857044,0
+KVYO.US,D,20241025,000000,38.98,39.77,38.92,39.04,974848,0
+KVYO.US,D,20241028,000000,39.37,39.75,39.135,39.23,360791,0
+KVYO.US,D,20241029,000000,39.32,39.76,38.89,39.25,559909,0
+KVYO.US,D,20241030,000000,39.34,39.92,38.58,38.62,564013,0
+KVYO.US,D,20241031,000000,38.31,38.975,37.7416,38.03,834181,0
+KVYO.US,D,20241101,000000,38.06,39.93,37.71,39.64,841866,0
+KVYO.US,D,20241104,000000,39.64,40.08,39.01,39.47,1700771,0
+KVYO.US,D,20241105,000000,39.61,39.81,38.87,39.19,2147578,0
+KVYO.US,D,20241106,000000,40,41,39.56,40.36,2358404,0
+KVYO.US,D,20241107,000000,34.3,35.62,32.02,33.78,6616074,0
+KVYO.US,D,20241108,000000,34.225,34.225,32.76,33.35,2299979,0
+KVYO.US,D,20241111,000000,33.5,35.22,33,35.09,1786254,0
+KVYO.US,D,20241112,000000,34.805,37.92,34.68,36.53,2408309,0
+KVYO.US,D,20241113,000000,36,37.27,35.06,36.67,2040995,0
+KVYO.US,D,20241114,000000,36.55,37.91,35.02,36.95,1472104,0
+KVYO.US,D,20241115,000000,35.925,35.925,34.76,35.16,2134238,0
+KVYO.US,D,20241118,000000,35.15,35.16,34.13,34.78,957563,0
+KVYO.US,D,20241119,000000,34.555,34.995,34.14,34.46,849939,0
+KVYO.US,D,20241120,000000,34.6,35.17,34.05,35.06,1002640,0
+KVYO.US,D,20241121,000000,35.07,36.93,34.61,36.62,1899992,0
+KVYO.US,D,20241122,000000,36.61,37.09,36.12,36.89,1413237,0
+KVYO.US,D,20241125,000000,37.235,37.755,36.4919,37.24,2142210,0
+KVYO.US,D,20241126,000000,37.12,37.24,36.6,37.11,1270104,0
+KVYO.US,D,20241127,000000,37.14,37.52,36.2,36.6,1084713,0
+KVYO.US,D,20241129,000000,36.81,37.4602,36.7,37.14,519985,0
+KVYO.US,D,20241202,000000,37.535,37.86,36.79,37.28,712085,0
+KVYO.US,D,20241203,000000,37.31,38.815,37.24,38.5,1194433,0
+KVYO.US,D,20241204,000000,38.88,39.27,38.13,38.96,966969,0
+KVYO.US,D,20241205,000000,38.72,38.955,36.83,38.07,1407821,0
+KVYO.US,D,20241206,000000,38.15,40.12,38.15,39.74,1841648,0
+KVYO.US,D,20241209,000000,39.78,40.98,39.6,40.41,1251027,0
+KVYO.US,D,20241210,000000,39.62,39.97,38.25,38.57,1635211,0
+KVYO.US,D,20241211,000000,38.84,39.58,38.49,39.41,917857,0
+KVYO.US,D,20241212,000000,39.505,39.76,39.01,39.24,566111,0
+KVYO.US,D,20241213,000000,39.78,39.93,38.97,39.06,910807,0
+KVYO.US,D,20241216,000000,39.27,41.75,39.11,41.63,2111055,0
+KVYO.US,D,20241217,000000,42.5,44.38,41.63,43.18,2736090,0
+KVYO.US,D,20241218,000000,43.41,43.95,40.8801,41.99,2158198,0
+KVYO.US,D,20241219,000000,42.735,43.82,41.308,42.78,2286772,0
+KVYO.US,D,20241220,000000,42.29,44.77,42.1,44.08,3013509,0
+KVYO.US,D,20241223,000000,44.6,44.77,42.82,42.83,1069183,0
+KVYO.US,D,20241224,000000,43.14,43.87,42.705,43.53,381981,0
+KVYO.US,D,20241226,000000,43.34,43.96,43.12,43.37,651329,0
+KVYO.US,D,20241227,000000,43.11,43.49,42.3001,42.77,689137,0
+KVYO.US,D,20241230,000000,42.125,42.3,41.06,41.85,1151379,0
+KVYO.US,D,20241231,000000,41.9575,42.6875,41.02,41.24,642519,0
+KVYO.US,D,20250102,000000,41.9,42.145,40.162,41.64,842710,0
+KVYO.US,D,20250103,000000,42.01,43.05,41.67,42.45,682823,0
+KVYO.US,D,20250106,000000,43.16,43.69,41.81,42.67,835171,0
+KVYO.US,D,20250107,000000,42.75,43,41.2116,41.72,885023,0
+KVYO.US,D,20250108,000000,41.0955,41.5862,40.62,41.1,525152,0
+KVYO.US,D,20250110,000000,40.62,40.63,38.26,39.41,1541413,0
+KVYO.US,D,20250113,000000,38.35,39.8353,38.15,39.1,812828,0
+KVYO.US,D,20250114,000000,39.36,39.98,38.91,39.54,622962,0
+KVYO.US,D,20250115,000000,40.13,40.74,39.5,40.18,943351,0
+KVYO.US,D,20250116,000000,40.5,41.075,39.77,39.83,609249,0
+KVYO.US,D,20250117,000000,40.98,41.24,39.94,40.18,860265,0
+KVYO.US,D,20250121,000000,40.34,41.55,40.2646,41.39,574415,0
+KVYO.US,D,20250122,000000,41.89,42.67,41.81,42.63,652289,0
+KVYO.US,D,20250123,000000,42.82,43.93,42.15,43.87,957968,0
+KVYO.US,D,20250124,000000,44.22,44.59,43.445,43.67,775220,0
+KVYO.US,D,20250127,000000,42.94,46.3276,42.18,43.32,1779953,0
+KVYO.US,D,20250128,000000,43.69,47.49,43.03,45.62,2696484,0
+KVYO.US,D,20250129,000000,46.38,46.41,43.2,45.79,1392989,0
+KVYO.US,D,20250130,000000,46.11,47.4395,45.41,47.23,1537810,0
+KVYO.US,D,20250131,000000,47.61,47.96,45.5519,46.01,1366552,0
+KVYO.US,D,20250203,000000,44.97,46.8,44.14,46.69,1361324,0
+KVYO.US,D,20250204,000000,46.99,48.7299,46.6001,48.01,1545473,0
+KVYO.US,D,20250205,000000,47.99,48.62,47.08,48.61,636947,0
+KVYO.US,D,20250206,000000,48.47,48.68,47.025,47.67,716404,0
+KVYO.US,D,20250207,000000,47.925,48.298,46.66,46.96,842329,0
+KVYO.US,D,20250210,000000,47.47,49.43,47.06,49.19,1391414,0
+KVYO.US,D,20250211,000000,49.14,49.55,46.9372,47.55,1092915,0
+KVYO.US,D,20250212,000000,47.275,47.9,46.8,47.45,1439273,0
+KVYO.US,D,20250213,000000,47.84,48.17,47.04,48,1076031,0
+KVYO.US,D,20250214,000000,47.65,48,45.66,47,1459022,0
+KVYO.US,D,20250218,000000,47.38,47.7407,46.41,47.27,1742083,0
+KVYO.US,D,20250219,000000,47.15,47.4,45.605,47,2278784,0
+KVYO.US,D,20250220,000000,43.38,44.69,39.3938,44.26,5380985,0
+KVYO.US,D,20250221,000000,43.6975,43.86,40.87,41.85,2914123,0
+KVYO.US,D,20250224,000000,41.83,41.9,39.2901,41.57,1815998,0
+KVYO.US,D,20250225,000000,41.45,41.45,39.411,40.53,789762,0
+KVYO.US,D,20250226,000000,41.312,41.86,40.3757,40.5,753079,0
+KVYO.US,D,20250227,000000,41.11,41.35,39.7,39.81,720971,0
+KVYO.US,D,20250228,000000,39.4,39.83,38.295,39.32,1353889,0
+KVYO.US,D,20250303,000000,39.74,40,37.94,38.29,1033298,0
+KVYO.US,D,20250304,000000,37.39,38.29,36.01,37.73,2578807,0
+KVYO.US,D,20250305,000000,37.68,40.6,37.48,40.23,2664936,0
+KVYO.US,D,20250306,000000,39,39.66,37.47,37.66,1052523,0
+KVYO.US,D,20250307,000000,37.45,37.6,33.83,34.08,2511425,0
+KVYO.US,D,20250310,000000,33.42,33.82,30.76,31.74,2844663,0
+KVYO.US,D,20250311,000000,31.44,33.7193,31.19,33.25,1904143,0
+KVYO.US,D,20250312,000000,34.085,34.96,33.42,34.6,1834361,0
+KVYO.US,D,20250313,000000,34.6,34.98,31.83,32,1388556,0
+KVYO.US,D,20250314,000000,32.85,34,32.67,33.29,1309674,0
+KVYO.US,D,20250317,000000,33.345,34.82,33.05,33.85,1201424,0
+KVYO.US,D,20250318,000000,33.3,33.6099,31.81,32.16,1234326,0
+KVYO.US,D,20250319,000000,32.85,33.37,32.48,32.93,1161435,0
+KVYO.US,D,20250320,000000,32.5,33.38,32.47,32.91,984287,0
+KVYO.US,D,20250321,000000,32.605,33.19,32.06,33,887962,0
+KVYO.US,D,20250324,000000,33.88,34.1116,33.42,33.94,1006726,0
+KVYO.US,D,20250325,000000,34.08,34.54,33.72,34.34,1903896,0
+KVYO.US,D,20250326,000000,34.375,34.42,33.03,33.68,902002,0
+KVYO.US,D,20250327,000000,33.314,33.36,32.625,32.87,507206,0
+KVYO.US,D,20250328,000000,32.6,32.8944,30.77,31.02,1248804,0
+KVYO.US,D,20250331,000000,30.2,30.71,29.15,30.26,2029180,0
+KVYO.US,D,20250401,000000,30.17,31,29.715,31,2311179,0
+KVYO.US,D,20250402,000000,30.44,31.77,30.44,31.37,580527,0
+KVYO.US,D,20250403,000000,28.97,29.48,27.235,27.88,2605421,0
+KVYO.US,D,20250404,000000,26.75,26.83,25.19,25.77,3427930,0
+KVYO.US,D,20250407,000000,24.51,27.42,24.03,26.43,3662764,0
+KVYO.US,D,20250408,000000,27.85,28.61,25.54,26.02,1723984,0
+KVYO.US,D,20250409,000000,26,29.5,25.205,29.07,2324898,0
+KVYO.US,D,20250410,000000,28,28.58,26.51,27.37,2083557,0
+KVYO.US,D,20250411,000000,27.62,27.68,25.95,27.1,1521417,0
+KVYO.US,D,20250414,000000,27.63,28.26,26.18,26.39,1049143,0
+KVYO.US,D,20250415,000000,26.45,27.02,26.31,26.67,2420057,0
+KVYO.US,D,20250416,000000,26.26,26.6,25.45,25.95,2168191,0
+KVYO.US,D,20250417,000000,25.67,26.14,25.45,25.65,1945602,0
+KVYO.US,D,20250421,000000,25.27,25.65,24.52,24.67,2316890,0
+KVYO.US,D,20250422,000000,24.645,25.09,23.77,24.45,2248510,0
+KVYO.US,D,20250423,000000,25.69,27.54,25.69,26.24,2502546,0
+KVYO.US,D,20250424,000000,26.6,29.28,26.5,28.94,3367008,0
+KVYO.US,D,20250425,000000,29.03,29.76,28.78,29.58,1818659,0
+KVYO.US,D,20250428,000000,29.585,30.62,29.52,30.37,1851372,0
+KVYO.US,D,20250429,000000,30.5,31.22,29.721,29.85,1926546,0
+KVYO.US,D,20250430,000000,28.81,30.65,28.4,30.44,2104611,0
+KVYO.US,D,20250501,000000,30.92,32.23,30.73,31.53,1946227,0
+KVYO.US,D,20250502,000000,32.125,32.94,32,32.83,2064406,0
+KVYO.US,D,20250505,000000,32.35,33.48,31.36,31.36,3783287,0
+KVYO.US,D,20250506,000000,30.3233,31.7,29.87,31.6,5078359,0
+KVYO.US,D,20250507,000000,34.11,34.13,31.19,33.62,8166989,0
+KVYO.US,D,20250508,000000,33.64,34.02,32.56,33.24,2841049,0
+KVYO.US,D,20250509,000000,33.5,33.83,32.87,33.39,1937489,0
+KVYO.US,D,20250512,000000,35.42,36.27,35.2,35.88,2726315,0
+KVYO.US,D,20250513,000000,36.07,37.79,36,37.5,2041765,0
+KVYO.US,D,20250514,000000,36.3,36.62,34.1,34.83,4859840,0
+KVYO.US,D,20250515,000000,33.8,35.525,33.5,34.9,7644860,0
+KVYO.US,D,20250516,000000,34.755,35.405,34.38,35.21,3250221,0
+KVYO.US,D,20250519,000000,34.45,35.035,34.0939,34.5,2171966,0
+KVYO.US,D,20250520,000000,33.45,34.18,33.3,34.01,4785688,0
+KVYO.US,D,20250521,000000,33.785,33.99,33,33.01,2172904,0
+KVYO.US,D,20250522,000000,33.22,34.04,32.68,33.7,2191117,0
+KVYO.US,D,20250523,000000,33.14,33.78,32.97,33.49,1797866,0
+KVYO.US,D,20250527,000000,33.79,34.2,33.22,33.86,1928741,0
+KVYO.US,D,20250528,000000,34.02,34.26,33.52,33.65,1062723,0
+KVYO.US,D,20250529,000000,34.31,34.6,32.94,33.51,1467452,0
+KVYO.US,D,20250530,000000,33.12,34.12,32.43,34,2091352,0
+KVYO.US,D,20250602,000000,34.21,34.4845,33.2901,33.9,1315566,0
+KVYO.US,D,20250603,000000,34.37,34.46,33.61,33.97,1230931,0
+KVYO.US,D,20250604,000000,34.35,34.86,33.4402,34.74,2714345,0
+KVYO.US,D,20250605,000000,34.15,34.99,33.23,33.95,3390986,0
+KVYO.US,D,20250606,000000,33.82,34.5,33.27,34.06,1673101,0
+KVYO.US,D,20250609,000000,34.08,34.94,33.5001,34.76,1643145,0
+KVYO.US,D,20250610,000000,34.77,35.23,33.93,34.03,2169096,0
+KVYO.US,D,20250611,000000,34.27,34.7291,33.52,34.11,2284881,0
+KVYO.US,D,20250612,000000,33.87,34.185,33.14,33.61,2080996,0
+KVYO.US,D,20250613,000000,33.85,34,33.11,33.37,2563863,0
+KVYO.US,D,20250616,000000,33.735,34.93,33.515,34.63,1747643,0
+KVYO.US,D,20250617,000000,34.42,34.61,34.07,34.4,1457817,0
+KVYO.US,D,20250618,000000,34.13,34.55,33.58,33.83,1605301,0
+KVYO.US,D,20250620,000000,33.805,34.11,31.9,32.03,3103298,0
+KVYO.US,D,20250623,000000,31.5,32.53,31.01,32.47,2059410,0
+KVYO.US,D,20250624,000000,32.99,33.185,32.51,32.96,1555329,0
+KVYO.US,D,20250625,000000,33.095,33.53,32.61,32.76,1235986,0
+KVYO.US,D,20250626,000000,33.03,33.31,32.17,33.13,1165441,0
+KVYO.US,D,20250627,000000,33.25,33.6,32.61,33.05,1800420,0
+KVYO.US,D,20250630,000000,33.46,33.85,33.21,33.58,1774819,0
+KVYO.US,D,20250701,000000,33.265,33.88,32.73,33.23,1109489,0
+KVYO.US,D,20250702,000000,33.475,33.7,32.5,32.85,1278654,0
+KVYO.US,D,20250703,000000,33.365,34.58,33.23,33.91,941983,0
+KVYO.US,D,20250707,000000,33.625,34.32,33.34,33.86,1042061,0
+KVYO.US,D,20250708,000000,33.92,34.2,33.645,33.96,987677,0
+KVYO.US,D,20250709,000000,34.07,34.2852,33.795,33.95,1171105,0
+KVYO.US,D,20250710,000000,34.18,34.18,32.08,32.5,1183580,0
+KVYO.US,D,20250711,000000,32.077,32.6099,31.31,31.4,878779,0
+KVYO.US,D,20250714,000000,31.27,32.18,31.27,31.46,784947,0
+KVYO.US,D,20250715,000000,31.97,31.97,31.22,31.6,1107619,0
+KVYO.US,D,20250716,000000,31.9,32.16,31.37,31.77,778246,0
+KVYO.US,D,20250717,000000,31.645,32.39,31.51,32.12,797198,0
+KVYO.US,D,20250718,000000,32.21,32.49,31.7054,32.22,670729,0
+KVYO.US,D,20250721,000000,32.36,32.625,31.825,32.51,1056208,0
+KVYO.US,D,20250722,000000,32.645,33.28,32.39,32.75,1262652,0
+KVYO.US,D,20250723,000000,33.01,33.22,32.625,33,1194420,0
+KVYO.US,D,20250724,000000,32.98,33.19,32.26,32.74,924158,0
+KVYO.US,D,20250725,000000,32.77,33.115,32.64,33.04,974942,0
+KVYO.US,D,20250728,000000,33.275,34,32.97,33.88,964941,0
+KVYO.US,D,20250729,000000,34,34.185,32.67,33.25,1536577,0
+KVYO.US,D,20250730,000000,33.74,33.74,31.48,31.59,2277888,0
+KVYO.US,D,20250731,000000,31.915,31.915,30.92,31.1,1622747,0
+KVYO.US,D,20250801,000000,30.41,30.43,29.375,29.72,1988162,0
+KVYO.US,D,20250804,000000,30.41,31.02,29.99,30.57,2235011,0
+KVYO.US,D,20250805,000000,30.735,31.53,30.58,30.7,4508881,0
+KVYO.US,D,20250806,000000,35.47,36.5,34.82,35.31,6093088,0
+KVYO.US,D,20250807,000000,35.85,36.76,32.96,34.03,5671323,0
+KVYO.US,D,20250808,000000,33.675,33.9249,32.155,32.35,1969547,0
+KVYO.US,D,20250811,000000,32.305,32.39,30.04,30.07,2700249,0
+KVYO.US,D,20250812,000000,30.27,30.53,29.905,30.32,2743854,0
+KVYO.US,D,20250813,000000,30.6,31.54,29.84,31.48,1954988,0
+KVYO.US,D,20250814,000000,30.61,31.56,30.24,31.03,6081665,0
+KVYO.US,D,20250815,000000,31.125,31.56,30.885,31.43,2355347,0
+KVYO.US,D,20250818,000000,31.305,32.06,31.16,32.02,2076812,0
+KVYO.US,D,20250819,000000,31.845,31.96,31.34,31.6,1611874,0
+KVYO.US,D,20250820,000000,31.43,31.58,30.39,31.27,1824164,0
+KVYO.US,D,20250821,000000,30.935,32.23,30.808,31.98,2474908,0
+KVYO.US,D,20250822,000000,31.96,33.3,31.83,32.77,1658350,0
+KVYO.US,D,20250825,000000,32.41,32.74,31.57,31.57,1114715,0
+KVYO.US,D,20250826,000000,31.56,32.23,31.17,31.53,3069845,0
+KVYO.US,D,20250827,000000,31.75,32.25,31.54,32.08,1058899,0
+KVYO.US,D,20250828,000000,32.335,33,32.16,32.51,917201,0
+KVYO.US,D,20250829,000000,32.48,32.945,32.22,32.44,1394455,0
+KVYO.US,D,20250902,000000,31.82,31.89,30.605,30.75,1753407,0
+KVYO.US,D,20250903,000000,30.75,31.5,30.65,31.23,1246510,0
+KVYO.US,D,20250904,000000,31.195,31.22,30.32,31.15,1272934,0
+KVYO.US,D,20250905,000000,31.96,32.89,31.69,32.19,1399180,0
+KVYO.US,D,20250908,000000,32.45,33.56,32.41,33.2,1847450,0
+KVYO.US,D,20250909,000000,32.715,32.715,31.44,32.15,4013062,0
+KVYO.US,D,20250910,000000,32.11,32.2951,31.16,31.17,1965618,0
+KVYO.US,D,20250911,000000,31.07,31.8,30.76,31.8,1831798,0
+KVYO.US,D,20250912,000000,31.67,32.01,31.16,31.19,1668653,0
+KVYO.US,D,20250915,000000,31.19,32.32,31.15,31.65,2537141,0
+KVYO.US,D,20250916,000000,31.6,33.05,31.29,32.92,4498212,0
+KVYO.US,D,20250917,000000,33,34.9,33,33.65,3654985,0
+KVYO.US,D,20250918,000000,34.09,34.38,33.28,33.56,1770537,0
+KVYO.US,D,20250919,000000,34.86,35.3,34.34,35.23,4000361,0
+KVYO.US,D,20250922,000000,35.02,36.16,34.845,35.92,2366972,0
+KVYO.US,D,20250923,000000,36.225,36.225,34.99,35.01,2520245,0
+KVYO.US,D,20250924,000000,35.56,35.825,34.94,35.26,2501510,0
+KVYO.US,D,20250925,000000,34.715,34.75,31.195,32.5,7214538,0
+KVYO.US,D,20250926,000000,32.38,32.58,31.63,31.68,5599677,0
+KVYO.US,D,20250929,000000,31.86,32.15,31.37,31.49,3499461,0
+KVYO.US,D,20250930,000000,31.57,31.77,27.66,27.69,7998624,0
+KVYO.US,D,20251001,000000,27.69,28.3,25.8514,26.01,8073548,0
+KVYO.US,D,20251002,000000,26.7,26.9199,25.8601,25.9,2898369,0
+KVYO.US,D,20251003,000000,26.05,26.8399,25.6,25.89,3254632,0
+KVYO.US,D,20251006,000000,26.33,27.49,25.12,26.15,5351594,0
+KVYO.US,D,20251007,000000,26.405,26.47,24.93,25.43,5068497,0
+KVYO.US,D,20251008,000000,25.825,26.33,25.3901,26.13,3023619,0
+KVYO.US,D,20251009,000000,26.15,26.4009,25.24,25.61,2413923,0
+KVYO.US,D,20251010,000000,25.71,25.925,24.23,24.42,3797931,0
+KVYO.US,D,20251013,000000,24.935,24.935,23.96,24.49,2220123,0
+KVYO.US,D,20251014,000000,23.85,24.66,23.61,24.44,2704856,0
+KVYO.US,D,20251015,000000,24.81,24.95,23.825,24.02,1497038,0
+KVYO.US,D,20251016,000000,24.35,24.65,23.48,23.76,3043818,0
+KVYO.US,D,20251017,000000,23.65,23.93,23.44,23.72,1752177,0
+KVYO.US,D,20251020,000000,24.1,24.44,23.94,24.33,1863743,0
+KVYO.US,D,20251021,000000,24.6132,26.23,24.39,26.2,3899842,0
+KVYO.US,D,20251022,000000,26.382,26.49,25.385,26.32,3646793,0
+KVYO.US,D,20251023,000000,26.21,26.46,25.94,26.15,2084461,0
+KVYO.US,D,20251024,000000,26.745,26.95,26.24,26.26,2108447,0
+KVYO.US,D,20251027,000000,26.81,26.95,26.01,26.15,1436013,0
+KVYO.US,D,20251028,000000,26.11,26.26,25.714,25.81,1580515,0
+KVYO.US,D,20251029,000000,25.4055,25.79,25,25.39,1697090,0
+KVYO.US,D,20251030,000000,25.14,25.785,24.725,25.37,2117421,0
+KVYO.US,D,20251031,000000,25.53,26.09,25.32,26,1742839,0
+KVYO.US,D,20251103,000000,26.04,26.57,25.4,26.53,2859051,0
+KVYO.US,D,20251104,000000,26.21,26.21,25.24,26,4979417,0
+KVYO.US,D,20251105,000000,26.2,27.12,25.665,26.88,5645592,0
+KVYO.US,D,20251106,000000,28.42,28.81,25.68,28.8,11842084,0
+KVYO.US,D,20251107,000000,28.01,30.62,27.99,30.52,6610360,0
+KVYO.US,D,20251110,000000,30.65,30.65,29.15,29.42,6421164,0
+KVYO.US,D,20251111,000000,29.43,30.02,29.1201,29.49,2954626,0
+KVYO.US,D,20251112,000000,29.39,29.905,29.04,29.33,2345644,0
+KVYO.US,D,20251113,000000,29,29.315,27.845,28.48,2568631,0
+KVYO.US,D,20251114,000000,27.72,28.963,27.6819,28.61,1359916,0
+KVYO.US,D,20251117,000000,28.475,28.62,26.94,27.15,3807224,0
+KVYO.US,D,20251118,000000,26.98,27.59,26.63,27.38,2519290,0
+KVYO.US,D,20251119,000000,27.34,27.847,26.75,27.54,1913212,0
+KVYO.US,D,20251120,000000,27.825,28.43,26.82,26.91,2044616,0
+KVYO.US,D,20251121,000000,26.935,27.975,26.21,27.64,1818278,0
+KVYO.US,D,20251124,000000,27.78,28.2,27.4,27.75,2231834,0
+KVYO.US,D,20251125,000000,27.885,28.9099,27.76,28.5,1416586,0
+KVYO.US,D,20251126,000000,28.46,28.8299,28.12,28.39,925002,0
+KVYO.US,D,20251128,000000,28.44,28.89,28.4,28.56,459176,0
+KVYO.US,D,20251201,000000,27.913,28.755,27.72,28.16,1268902,0
+KVYO.US,D,20251202,000000,28.41,28.8877,28.16,28.71,3112018,0
+KVYO.US,D,20251203,000000,28.735,29.2175,28.27,29.06,1320872,0
+KVYO.US,D,20251204,000000,29.24,30,29.03,29.98,1497577,0
+KVYO.US,D,20251205,000000,29.91,30.68,29.38,29.49,1934380,0
+KVYO.US,D,20251208,000000,30,30.98,29.935,30.45,3468298,0
+KVYO.US,D,20251209,000000,29.672,30.035,28.8,29.42,2301435,0
+KVYO.US,D,20251210,000000,29.8,30.48,29.19,29.48,2104142,0
+KVYO.US,D,20251211,000000,29.46,30.78,29.39,30.15,1992542,0
+KVYO.US,D,20251212,000000,29.945,30.14,29.42,29.84,2280433,0
+KVYO.US,D,20251215,000000,30.155,30.35,28.79,28.85,2782853,0
+KVYO.US,D,20251216,000000,28.6,29.45,28.55,29.42,2133483,0
+KVYO.US,D,20251217,000000,29.17,30.71,29.12,29.99,4384118,0
+KVYO.US,D,20251218,000000,30.35,31.65,30.225,31.51,3366028,0
+KVYO.US,D,20251219,000000,31.5,32.23,31.43,31.95,3495186,0
+KVYO.US,D,20251222,000000,31.89,33.355,31.5,33.26,3082784,0
+KVYO.US,D,20251223,000000,33.18,33.18,31.76,32.49,1503129,0
+KVYO.US,D,20251224,000000,32.305,32.485,31.88,32.39,480876,0
+KVYO.US,D,20251226,000000,32.57,32.6,32.04,32.59,719915,0
+KVYO.US,D,20251229,000000,32.08,32.9,32.08,32.59,1129132,0
+KVYO.US,D,20251230,000000,32.25,33.03,32.25,32.65,1064576,0
+KVYO.US,D,20251231,000000,32.24,32.93,32.24,32.47,1351465,0
+KVYO.US,D,20260102,000000,32.55,32.7403,29.14,29.32,4929900,0
+KVYO.US,D,20260105,000000,29,29.8,27.87,29.09,7827653,0
+KVYO.US,D,20260106,000000,29,29.56,28.45,29.04,6107855,0
+KVYO.US,D,20260107,000000,29.43,30.06,28.47,29.73,5297783,0
+KVYO.US,D,20260108,000000,29.28,29.64,27.69,28.04,4232682,0
+KVYO.US,D,20260109,000000,28.34,28.65,27.26,28.58,2635547,0
+KVYO.US,D,20260112,000000,28.295,28.6,27.5,28.44,2930158,0
+KVYO.US,D,20260113,000000,28.5,28.65,27.1,27.15,3013426,0
+KVYO.US,D,20260114,000000,27.02,27.13,26.19,26.55,2059959,0
+KVYO.US,D,20260115,000000,26.675,26.78,25.27,25.6,2386418,0
+KVYO.US,D,20260116,000000,26.02,26.02,23.74,23.82,4470554,0
+KVYO.US,D,20260120,000000,23.1,24.47,23,24.21,3377761,0
+KVYO.US,D,20260121,000000,24.31,25.5,24.185,25.25,4508169,0
+KVYO.US,D,20260122,000000,25.555,26.48,25.5,26.44,2673937,0
+KVYO.US,D,20260123,000000,26.51,26.73,25.47,25.62,2009883,0
+KVYO.US,D,20260126,000000,25.89,26.33,25.6,25.77,1966333,0
+KVYO.US,D,20260127,000000,26.1,26.24,24.83,25.42,1889725,0
+KVYO.US,D,20260128,000000,25.72,26.28,25.36,25.73,1654143,0
+KVYO.US,D,20260129,000000,26,26,22.15,22.32,6962889,0
+KVYO.US,D,20260130,000000,22.36,23.0999,22.035,22.21,2692897,0
+KVYO.US,D,20260202,000000,22.425,23.43,21.89,22.56,3742304,0
+KVYO.US,D,20260203,000000,21.74,21.87,19.87,20.15,3695977,0
+KVYO.US,D,20260204,000000,19.71,20.79,18.91,20.74,3839422,0
+KVYO.US,D,20260205,000000,20.45,20.61,18.665,18.85,3720137,0
+KVYO.US,D,20260206,000000,19.42,19.99,18.57,19.14,4298251,0
+KVYO.US,D,20260209,000000,19.37,19.87,18.55,19.69,5519048,0
+KVYO.US,D,20260210,000000,19.82,21.29,19.76,21.12,11491817,0
+KVYO.US,D,20260211,000000,22.01,22.095,19.5,20.34,12155910,0
+KVYO.US,D,20260212,000000,20.7,20.98,18.23,18.51,10548719,0
+KVYO.US,D,20260213,000000,18.715,19.85,18.5,18.6,6544666,0
+KVYO.US,D,20260217,000000,18.19,18.57,16.93,17.77,7568744,0
+KVYO.US,D,20260218,000000,18.36,18.475,17.7,18.22,4791360,0
diff --git a/daily/us/nyse stocks/1/kw.us.txt b/daily/us/nyse stocks/1/kw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e234d132352670c694cd404ffcb9e9753af8dd9c
--- /dev/null
+++ b/daily/us/nyse stocks/1/kw.us.txt	
@@ -0,0 +1,4470 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KW.US,D,20071203,000000,6.56164,6.56164,6.46883,6.46883,157668.81786684,0
+KW.US,D,20071204,000000,6.46173,6.46173,6.43304,6.43304,86458.902812065,0
+KW.US,D,20071205,000000,6.41173,6.43304,6.41173,6.41173,342477.21546808,0
+KW.US,D,20071206,000000,6.41173,6.41864,6.41173,6.41173,87297.730775523,0
+KW.US,D,20071207,000000,6.40463,6.40463,6.40463,6.40463,1399.0745812097,0
+KW.US,D,20071210,000000,6.39753,6.43304,6.39753,6.39753,77648.125269414,0
+KW.US,D,20071211,000000,6.40463,6.41864,6.39753,6.40463,34696.227233643,0
+KW.US,D,20071212,000000,6.39753,6.40463,6.39753,6.39753,283859.99961964,0
+KW.US,D,20071213,000000,6.40463,6.40463,6.39753,6.40463,202719.84176215,0
+KW.US,D,20071214,000000,6.40463,6.46883,6.40463,6.46883,2937.9538229958,0
+KW.US,D,20071217,000000,6.43304,6.43304,6.40463,6.40463,23781.183954228,0
+KW.US,D,20071218,000000,6.40463,6.43304,6.40463,6.41864,300788.69925473,0
+KW.US,D,20071219,000000,6.41864,6.41864,6.40463,6.40463,133046.74999827,0
+KW.US,D,20071220,000000,6.40463,6.41173,6.40463,6.40463,1644405.0331597,0
+KW.US,D,20071221,000000,6.40463,6.46883,6.40463,6.46883,2667367.0423273,0
+KW.US,D,20071224,000000,6.48342,6.48342,6.44714,6.44714,23781.183954228,0
+KW.US,D,20071226,000000,6.39753,6.39753,6.39753,6.39753,1399.0745812097,0
+KW.US,D,20071227,000000,6.43304,6.44033,6.43304,6.44033,5596.2983248387,0
+KW.US,D,20071228,000000,6.43304,6.43304,6.36882,6.36882,99328.127413214,0
+KW.US,D,20071231,000000,6.43304,6.50453,6.43304,6.50453,7415.814863223,0
+KW.US,D,20080102,000000,6.50453,6.50453,6.43304,6.43304,775615.6973691,0
+KW.US,D,20080103,000000,6.46883,6.50453,6.46883,6.50453,191946.6590942,0
+KW.US,D,20080104,000000,6.49024,6.49024,6.36144,6.41173,4052.2792058255,0
+KW.US,D,20080107,000000,6.46883,6.48342,6.44033,6.47613,46165.349278137,0
+KW.US,D,20080108,000000,6.50453,6.54024,6.50453,6.52603,559470.49628982,0
+KW.US,D,20080109,000000,6.56164,6.56164,6.53333,6.53333,9935.3826799349,0
+KW.US,D,20080110,000000,6.51173,6.51903,6.51173,6.51903,6013.6563556771,0
+KW.US,D,20080111,000000,6.50453,6.51903,6.50453,6.51903,37911.734426901,0
+KW.US,D,20080114,000000,6.51173,6.51903,6.51173,6.51903,73450.901525785,0
+KW.US,D,20080115,000000,6.54024,6.54024,6.54024,6.54024,34976.864530242,0
+KW.US,D,20080116,000000,6.54024,6.54024,6.51903,6.51903,63231.797622915,0
+KW.US,D,20080117,000000,6.50453,6.50453,6.50453,6.50453,4756.4423859347,0
+KW.US,D,20080118,000000,6.51173,6.51173,6.46883,6.47613,20703.425470656,0
+KW.US,D,20080122,000000,6.48342,6.48342,6.47613,6.48342,8534.2521478344,0
+KW.US,D,20080123,000000,6.44033,6.49024,6.44033,6.45453,19444.155550023,0
+KW.US,D,20080124,000000,6.49714,6.49714,6.44714,6.44714,4336.00042876,0
+KW.US,D,20080125,000000,6.46173,6.46173,6.46173,6.46173,14548.936478957,0
+KW.US,D,20080128,000000,6.47613,6.56913,6.46883,6.46883,13426.387292564,0
+KW.US,D,20080129,000000,6.46883,6.48342,6.46883,6.47613,12586.53135366,0
+KW.US,D,20080130,000000,6.48342,6.48342,6.47613,6.47613,2097.0699086464,0
+KW.US,D,20080131,000000,6.47613,6.50453,6.44714,6.44714,483082.66891649,0
+KW.US,D,20080201,000000,6.49714,6.50453,6.46173,6.49024,606615.50616744,0
+KW.US,D,20080205,000000,6.56164,6.56913,6.46883,6.51903,708742.81071852,0
+KW.US,D,20080207,000000,6.50453,6.50453,6.46883,6.47613,149696.86828765,0
+KW.US,D,20080208,000000,6.49024,6.49024,6.47613,6.47613,1399.0745812097,0
+KW.US,D,20080212,000000,6.48342,6.48342,6.48342,6.48342,33576.761973587,0
+KW.US,D,20080213,000000,6.49024,6.49714,6.49024,6.49024,67711.714614033,0
+KW.US,D,20080214,000000,6.49714,6.49714,6.49714,6.49714,4199.2796945198,0
+KW.US,D,20080215,000000,6.49024,6.49024,6.46173,6.46173,104645.84439234,0
+KW.US,D,20080219,000000,6.46173,6.46173,6.46173,6.46173,1399.0745812097,0
+KW.US,D,20080220,000000,6.53333,6.53333,6.53333,6.53333,560.24661775111,0
+KW.US,D,20080221,000000,6.46883,6.57603,6.46883,6.57603,12449.81061942,0
+KW.US,D,20080222,000000,6.55454,6.56913,6.55454,6.56164,1954.1813217337,0
+KW.US,D,20080225,000000,6.56164,6.57603,6.52603,6.57603,4617.6657008037,0
+KW.US,D,20080226,000000,6.54724,6.54724,6.54724,6.54724,10073.131389621,0
+KW.US,D,20080227,000000,6.55454,6.55454,6.29013,6.55454,17068.504295669,0
+KW.US,D,20080228,000000,6.54724,6.54724,6.46883,6.51173,8251.5589003453,0
+KW.US,D,20080229,000000,6.54024,6.54024,6.51173,6.54024,3777.8097618997,0
+KW.US,D,20080303,000000,6.53333,6.54024,6.52603,6.54024,4896.2470465111,0
+KW.US,D,20080304,000000,6.51903,6.51903,6.51903,6.51903,979.66059948039,0
+KW.US,D,20080307,000000,6.51903,6.51903,6.51903,6.51903,2025778.7835314,0
+KW.US,D,20080310,000000,6.46883,6.46883,6.46883,6.46883,140321.73222546,0
+KW.US,D,20080311,000000,6.46883,6.48342,6.46883,6.48342,2310755.1644847,0
+KW.US,D,20080313,000000,6.48342,6.51903,6.48342,6.51903,24900.649214285,0
+KW.US,D,20080314,000000,6.46173,6.49714,6.46173,6.48342,5734.0470345243,0
+KW.US,D,20080317,000000,6.50453,6.50453,6.50453,6.50453,132.60883245852,0
+KW.US,D,20080318,000000,6.47613,6.47613,6.46883,6.46883,88422.335912807,0
+KW.US,D,20080319,000000,6.46883,6.46883,6.46883,6.46883,30497.975514569,0
+KW.US,D,20080320,000000,6.49024,6.49024,6.48342,6.48342,281.66527204368,0
+KW.US,D,20080325,000000,6.48342,6.49024,6.48342,6.49024,1399.0745812097,0
+KW.US,D,20080326,000000,6.49024,6.49024,6.49024,6.49024,27981.491624193,0
+KW.US,D,20080331,000000,6.49024,6.49024,6.49024,6.49024,5314.633052795,0
+KW.US,D,20080402,000000,6.50453,6.50453,6.50453,6.50453,19587.044136935,0
+KW.US,D,20080403,000000,6.56164,6.56164,6.49024,6.49024,38473.009020098,0
+KW.US,D,20080404,000000,6.49024,6.49024,6.49024,6.49024,12449.81061942,0
+KW.US,D,20080407,000000,6.51173,6.51903,6.51173,6.51903,13992.801762987,0
+KW.US,D,20080409,000000,6.49024,6.49024,6.49024,6.49024,34836.03189422,0
+KW.US,D,20080410,000000,6.50453,6.50453,6.50453,6.50453,8391.3635609217,0
+KW.US,D,20080415,000000,6.51173,6.51173,6.51173,6.51173,132.60883245852,0
+KW.US,D,20080422,000000,6.51173,6.51903,6.50453,6.50453,45188.772604993,0
+KW.US,D,20080425,000000,6.51173,6.51173,6.50453,6.50453,4199.2796945198,0
+KW.US,D,20080428,000000,6.50453,6.50453,6.50453,6.50453,2097.0699086464,0
+KW.US,D,20080429,000000,6.51173,6.51173,6.50453,6.50453,146807.22931059,0
+KW.US,D,20080430,000000,6.50453,6.50453,6.50453,6.50453,143119.88138788,0
+KW.US,D,20080501,000000,6.51173,6.51173,6.48342,6.48342,71346.63578902,0
+KW.US,D,20080502,000000,6.48342,6.48342,6.46883,6.47613,1306683.2321021,0
+KW.US,D,20080505,000000,6.47613,6.47613,6.46883,6.47613,365565.5439721,0
+KW.US,D,20080506,000000,6.48342,6.48342,6.48342,6.48342,132.60883245852,0
+KW.US,D,20080507,000000,6.48342,6.48342,6.47613,6.47613,350030.77904099,0
+KW.US,D,20080509,000000,6.47613,6.47613,6.47613,6.47613,1816485.0387958,0
+KW.US,D,20080512,000000,6.46883,6.46883,6.46883,6.46883,28018.498740228,0
+KW.US,D,20080513,000000,6.48342,6.48342,6.48342,6.48342,132.60883245852,0
+KW.US,D,20080516,000000,6.50453,6.50453,6.50453,6.50453,132.60883245852,0
+KW.US,D,20080520,000000,6.48342,6.48342,6.46883,6.46883,6716.7915603409,0
+KW.US,D,20080521,000000,6.49024,6.49714,6.48342,6.49714,7134.1495911793,0
+KW.US,D,20080522,000000,6.53333,6.54024,6.51173,6.54024,2448.6375109783,0
+KW.US,D,20080523,000000,6.51173,6.51903,6.50453,6.50453,59458.099762797,0
+KW.US,D,20080527,000000,6.53333,6.57603,6.46883,6.47613,14916.951688415,0
+KW.US,D,20080528,000000,6.50453,6.51173,6.50453,6.51173,1676.6279514717,0
+KW.US,D,20080529,000000,6.52603,6.52603,6.50453,6.50453,173548.98254761,0
+KW.US,D,20080530,000000,6.56164,6.57603,6.56164,6.57603,71208.887079335,0
+KW.US,D,20080602,000000,6.57603,6.57603,6.57603,6.57603,132.60883245852,0
+KW.US,D,20080604,000000,6.57603,6.57603,6.57603,6.57603,132.60883245852,0
+KW.US,D,20080605,000000,6.57603,6.57603,6.57603,6.57603,132.60883245852,0
+KW.US,D,20080606,000000,6.56913,6.56913,6.56913,6.56913,2097.0699086464,0
+KW.US,D,20080609,000000,6.57603,6.58303,6.57603,6.58303,14270.355133249,0
+KW.US,D,20080610,000000,6.55454,6.55454,6.55454,6.55454,132.60883245852,0
+KW.US,D,20080611,000000,6.58303,6.61184,6.57603,6.58303,8670.9728820746,0
+KW.US,D,20080612,000000,6.61184,6.61184,6.61184,6.61184,5596.2983248387,0
+KW.US,D,20080613,000000,6.64033,6.64033,6.64033,6.64033,281.66527204368,0
+KW.US,D,20080617,000000,6.58303,6.61893,6.58303,6.61893,281.66527204368,0
+KW.US,D,20080618,000000,6.61893,6.61893,6.61184,6.61184,1954.1813217337,0
+KW.US,D,20080620,000000,6.63333,6.63333,6.63333,6.63333,697.99532743671,0
+KW.US,D,20080623,000000,6.63333,6.64033,6.63333,6.64033,29379.538229958,0
+KW.US,D,20080624,000000,6.61893,6.64033,6.61893,6.64033,419.41398172927,0
+KW.US,D,20080625,000000,6.61893,6.61893,6.61893,6.61893,132.60883245852,0
+KW.US,D,20080626,000000,6.61893,6.61893,6.61893,6.61893,560.24661775111,0
+KW.US,D,20080627,000000,6.63333,6.64743,6.61893,6.64743,322330.95268884,0
+KW.US,D,20080630,000000,6.63333,6.65483,6.62594,6.65483,35118.725141709,0
+KW.US,D,20080701,000000,6.63333,6.63333,6.62594,6.62594,6991.2610042667,0
+KW.US,D,20080702,000000,6.63333,6.63333,6.62594,6.62594,419.41398172927,0
+KW.US,D,20080703,000000,6.66174,6.66174,6.66174,6.66174,132.60883245852,0
+KW.US,D,20080708,000000,6.61893,6.66174,6.61893,6.65483,120591.79950162,0
+KW.US,D,20080709,000000,6.63333,6.65483,6.63333,6.64743,40710.911564766,0
+KW.US,D,20080710,000000,6.65483,6.65483,6.65483,6.65483,13992.801762987,0
+KW.US,D,20080711,000000,6.65483,6.65483,6.65483,6.65483,1256.185994297,0
+KW.US,D,20080714,000000,6.63333,6.63333,6.62594,6.62594,2797.1211869739,0
+KW.US,D,20080717,000000,6.64743,6.65483,6.64743,6.65483,9935.3826799349,0
+KW.US,D,20080718,000000,6.62594,6.65483,6.62594,6.65483,10073.131389621,0
+KW.US,D,20080723,000000,6.64033,6.64033,6.64033,6.64033,3920.6983488124,0
+KW.US,D,20080730,000000,6.67604,6.67604,6.67604,6.67604,251821.08891239,0
+KW.US,D,20080801,000000,6.66174,6.68333,6.66174,6.68333,12872.308527485,0
+KW.US,D,20080804,000000,6.68333,6.68333,6.68333,6.68333,57080.392557553,0
+KW.US,D,20080808,000000,6.69053,6.70473,6.69053,6.70473,28121.29628477,0
+KW.US,D,20080811,000000,6.68333,6.69053,6.64033,6.66874,420960.05679918,0
+KW.US,D,20080812,000000,6.66874,6.66874,6.64743,6.64743,174623.21688807,0
+KW.US,D,20080814,000000,6.64743,6.64743,6.64033,6.64743,7975.0335055287,0
+KW.US,D,20080821,000000,6.64743,6.68333,6.64743,6.68333,184248.15098349,0
+KW.US,D,20080825,000000,6.68333,6.69053,6.68333,6.69053,28401.933581368,0
+KW.US,D,20080826,000000,6.66874,6.69053,6.66874,6.66874,833.68808623148,0
+KW.US,D,20080827,000000,6.67604,6.71894,6.67604,6.71894,286797.95344263,0
+KW.US,D,20080828,000000,6.69053,6.72623,6.68333,6.68333,3638.0051013233,0
+KW.US,D,20080829,000000,6.71894,6.75463,6.71894,6.75463,833.68808623148,0
+KW.US,D,20080902,000000,6.79082,6.79082,6.75463,6.79082,41690.572164246,0
+KW.US,D,20080904,000000,6.79082,6.79082,6.71894,6.71894,3498.2004407469,0
+KW.US,D,20080905,000000,6.71894,6.71894,6.71894,6.71894,4199.2796945198,0
+KW.US,D,20080908,000000,6.75463,6.75463,6.71894,6.71894,1954.1813217337,0
+KW.US,D,20080909,000000,6.76903,6.76903,6.76903,6.76903,6991.2610042667,0
+KW.US,D,20080910,000000,6.79082,6.79082,6.71894,6.71894,7739.6271285287,0
+KW.US,D,20080911,000000,6.75463,6.75463,6.72623,6.72623,697.99532743671,0
+KW.US,D,20080912,000000,6.70473,6.70473,6.70473,6.70473,132.60883245852,0
+KW.US,D,20080915,000000,6.66874,6.66874,6.66874,6.66874,132.60883245852,0
+KW.US,D,20080916,000000,6.66874,6.66874,6.66874,6.66874,560.24661775111,0
+KW.US,D,20080917,000000,6.74792,6.74792,6.68333,6.68333,2670.6802071879,0
+KW.US,D,20080918,000000,6.68333,6.68333,6.64033,6.64033,9090.3868638039,0
+KW.US,D,20080919,000000,6.61184,6.63333,6.61184,6.63333,1388.7948267555,0
+KW.US,D,20080922,000000,6.56164,6.63333,6.56164,6.63333,560.24661775111,0
+KW.US,D,20080925,000000,6.54024,6.54024,6.49024,6.49024,2097.0699086464,0
+KW.US,D,20080926,000000,6.47613,6.47613,6.43304,6.44033,14128.494521782,0
+KW.US,D,20080929,000000,6.50453,6.50453,6.50453,6.50453,419.41398172927,0
+KW.US,D,20081001,000000,6.43304,6.43304,6.36144,6.36144,134304.99194346,0
+KW.US,D,20081002,000000,6.32554,6.32554,6.32554,6.32554,5173.8004167731,0
+KW.US,D,20081003,000000,6.32554,6.32554,6.32554,6.32554,20983.034791809,0
+KW.US,D,20081006,000000,6.32554,6.32554,6.19723,6.25434,93033.833760938,0
+KW.US,D,20081007,000000,6.25434,6.32554,6.25434,6.32554,88837.637992755,0
+KW.US,D,20081008,000000,6.39753,6.39753,6.29013,6.29013,1399.0745812097,0
+KW.US,D,20081009,000000,6.14713,6.14713,6.14713,6.14713,1119.4652600568,0
+KW.US,D,20081010,000000,6.14713,6.14713,6.00452,6.14713,40266.826172347,0
+KW.US,D,20081013,000000,6.21883,6.21883,5.83282,6.11834,504511.84505161,0
+KW.US,D,20081014,000000,6.25434,6.36882,6.25434,6.36144,2657.3165263975,0
+KW.US,D,20081015,000000,6.36144,6.36144,6.25434,6.25434,37773.985717216,0
+KW.US,D,20081016,000000,6.39753,6.39753,6.39753,6.39753,147.00048869433,0
+KW.US,D,20081017,000000,6.25434,6.37602,6.25434,6.32554,565058.5708111,0
+KW.US,D,20081020,000000,6.36144,6.36144,6.32554,6.35424,1540776.8844584,0
+KW.US,D,20081021,000000,6.34023,6.43304,6.34023,6.36144,184575.04717513,0
+KW.US,D,20081022,000000,6.43304,6.43304,6.38313,6.42584,179542.07939438,0
+KW.US,D,20081024,000000,6.39753,6.42584,6.39753,6.42584,20983.034791809,0
+KW.US,D,20081027,000000,6.36144,6.40463,6.34753,6.40463,24366.101982669,0
+KW.US,D,20081029,000000,6.41864,6.43304,6.37602,6.42584,1014428.7849952,0
+KW.US,D,20081030,000000,6.43304,6.43304,6.41864,6.41864,12732.503866909,0
+KW.US,D,20081031,000000,6.41173,6.41173,6.39753,6.39753,20983.034791809,0
+KW.US,D,20081103,000000,6.43304,6.43304,6.41173,6.43304,111086.11055786,0
+KW.US,D,20081104,000000,6.43304,6.45453,6.43304,6.45453,59737.70908395,0
+KW.US,D,20081106,000000,6.46173,6.48342,6.46173,6.48342,2319566.9700029,0
+KW.US,D,20081110,000000,6.48342,6.48342,6.48342,6.48342,419.41398172927,0
+KW.US,D,20081112,000000,6.46173,6.46173,6.46173,6.46173,839410.82553609,0
+KW.US,D,20081117,000000,6.46173,6.46173,6.39753,6.39753,531624.69742442,0
+KW.US,D,20081118,000000,6.39753,6.44714,6.39753,6.44714,4052.2792058255,0
+KW.US,D,20081120,000000,6.46173,6.46173,6.39753,6.39753,14826.489849219,0
+KW.US,D,20081124,000000,6.36144,6.36882,6.36144,6.36882,2097.0699086464,0
+KW.US,D,20081126,000000,6.38994,6.38994,6.36144,6.36144,6991.2610042667,0
+KW.US,D,20081128,000000,6.37602,6.42584,6.37602,6.42584,21124.895403276,0
+KW.US,D,20081201,000000,6.38994,6.38994,6.36144,6.36144,9793.5220684677,0
+KW.US,D,20081202,000000,6.39753,6.41173,6.39753,6.39753,226748.76779873,0
+KW.US,D,20081203,000000,6.41173,6.44033,6.41173,6.41864,1034115.5427504,0
+KW.US,D,20081205,000000,6.42584,6.42584,6.41864,6.41864,3638.0051013233,0
+KW.US,D,20081209,000000,6.43304,6.43304,6.43304,6.43304,9793.5220684677,0
+KW.US,D,20081212,000000,6.43304,6.43304,6.43304,6.43304,13992.801762987,0
+KW.US,D,20081215,000000,6.44714,6.44714,6.43304,6.43304,74360.659794977,0
+KW.US,D,20081216,000000,6.41864,6.41864,6.39753,6.39753,687896.49666095,0
+KW.US,D,20081217,000000,6.39753,6.40463,6.39753,6.39753,349475.67230047,0
+KW.US,D,20081218,000000,6.39753,6.41864,6.38994,6.39753,2995604.7419255,0
+KW.US,D,20081219,000000,6.39753,6.39753,6.38994,6.39753,556877.9422165,0
+KW.US,D,20081222,000000,6.39753,6.39753,6.38994,6.39753,161729.32087623,0
+KW.US,D,20081223,000000,6.39753,6.50453,6.39753,6.40463,212121.70518591,0
+KW.US,D,20081224,000000,6.39753,6.46173,6.39753,6.46173,560.24661775111,0
+KW.US,D,20081229,000000,6.50453,6.53333,6.47613,6.47613,1399.0745812097,0
+KW.US,D,20081230,000000,6.50453,6.50453,6.50453,6.50453,132.60883245852,0
+KW.US,D,20081231,000000,6.54024,6.54024,6.54024,6.54024,281.66527204368,0
+KW.US,D,20090102,000000,6.54024,6.61184,6.54024,6.61184,178830.72038616,0
+KW.US,D,20090105,000000,6.60492,6.60492,6.60492,6.60492,697.99532743671,0
+KW.US,D,20090106,000000,6.57603,6.57603,6.57603,6.57603,139900.26229284,0
+KW.US,D,20090108,000000,6.73324,6.75463,6.64743,6.68333,1399.0745812097,0
+KW.US,D,20090112,000000,6.67604,6.67604,6.63333,6.64743,419.41398172927,0
+KW.US,D,20090113,000000,6.62594,6.62594,6.62594,6.62594,7134.1495911793,0
+KW.US,D,20090115,000000,6.64743,6.64743,6.64743,6.64743,1119.4652600568,0
+KW.US,D,20090116,000000,6.63333,6.63333,6.63333,6.63333,419.41398172927,0
+KW.US,D,20090120,000000,6.61184,6.64033,6.57603,6.58303,145772.05803705,0
+KW.US,D,20090121,000000,6.59004,6.64743,6.59004,6.64743,38473.009020098,0
+KW.US,D,20090123,000000,6.59004,6.63333,6.59004,6.63333,385987.30417071,0
+KW.US,D,20090127,000000,6.64743,6.75463,6.62594,6.63333,235454.69184594,0
+KW.US,D,20090128,000000,6.71894,6.71894,6.71894,6.71894,697.99532743671,0
+KW.US,D,20090129,000000,6.64743,6.64743,6.64743,6.64743,132.60883245852,0
+KW.US,D,20090202,000000,6.64743,6.64743,6.64743,6.64743,1573.8304069302,0
+KW.US,D,20090203,000000,6.67604,6.75463,6.67604,6.69783,77784.846003654,0
+KW.US,D,20090204,000000,6.68333,6.69053,6.68333,6.68333,1748.5862326507,0
+KW.US,D,20090205,000000,6.69783,6.69783,6.69783,6.69783,979.66059948039,0
+KW.US,D,20090206,000000,6.69783,6.70473,6.69783,6.70473,7082.7508189086,0
+KW.US,D,20090210,000000,6.70473,6.72623,6.70473,6.71894,177115.02936775,0
+KW.US,D,20090211,000000,6.71203,6.71894,6.71203,6.71203,370740.37236432,0
+KW.US,D,20090212,000000,6.71203,6.71203,6.71203,6.71203,491380.48671188,0
+KW.US,D,20090213,000000,6.70473,6.70473,6.70473,6.70473,8251.5589003453,0
+KW.US,D,20090217,000000,6.72623,6.74043,6.72623,6.74043,4252.7344176814,0
+KW.US,D,20090218,000000,6.74043,6.74043,6.73324,6.73324,216008.48034503,0
+KW.US,D,20090219,000000,6.73324,6.75463,6.72623,6.75463,170534.95854166,0
+KW.US,D,20090220,000000,6.73324,6.73324,6.73324,6.73324,15949.039035612,0
+KW.US,D,20090223,000000,6.73324,6.73324,6.73324,6.73324,281.66527204368,0
+KW.US,D,20090225,000000,6.74043,6.74792,6.73324,6.74792,716715.78827316,0
+KW.US,D,20090226,000000,6.73324,6.75463,6.73324,6.74043,16368.453017341,0
+KW.US,D,20090227,000000,6.74792,6.74792,6.74792,6.74792,3920.6983488124,0
+KW.US,D,20090302,000000,6.74043,6.75463,6.74043,6.74792,186349.33279392,0
+KW.US,D,20090303,000000,6.74792,6.75463,6.74792,6.74792,259164.94549444,0
+KW.US,D,20090304,000000,6.74792,6.74792,6.74792,6.74792,281.66527204368,0
+KW.US,D,20090305,000000,6.74043,6.75463,6.74043,6.74792,70374.171017658,0
+KW.US,D,20090309,000000,6.75463,6.76203,6.75463,6.76203,57635.499298077,0
+KW.US,D,20090310,000000,6.76203,6.76203,6.74043,6.74043,281.66527204368,0
+KW.US,D,20090312,000000,6.75463,6.76203,6.75463,6.76203,7144.4293456335,0
+KW.US,D,20090313,000000,6.76203,6.76203,6.76203,6.76203,6295.3216277208,0
+KW.US,D,20090316,000000,6.76203,6.76203,6.76203,6.76203,2097.0699086464,0
+KW.US,D,20090317,000000,6.74792,6.74792,6.74043,6.74043,1399.0745812097,0
+KW.US,D,20090318,000000,6.73324,6.74043,6.73324,6.73324,140039.03897798,0
+KW.US,D,20090319,000000,6.74043,6.74043,6.74043,6.74043,31626.692553634,0
+KW.US,D,20090320,000000,6.75463,6.75463,6.75463,6.75463,132.60883245852,0
+KW.US,D,20090324,000000,6.74792,6.76203,6.74792,6.75463,80863.632462671,0
+KW.US,D,20090325,000000,6.76203,6.76203,6.76203,6.76203,33576.761973587,0
+KW.US,D,20090326,000000,6.76203,6.76203,6.76203,6.76203,132.60883245852,0
+KW.US,D,20090327,000000,6.78334,6.78334,6.76203,6.76203,1538.8792417861,0
+KW.US,D,20090330,000000,6.76203,6.76203,6.76203,6.76203,3903.2227662403,0
+KW.US,D,20090331,000000,6.76203,6.76203,6.76203,6.76203,89819.354543126,0
+KW.US,D,20090401,000000,6.77633,6.78334,6.77633,6.78334,91698.493657344,0
+KW.US,D,20090402,000000,6.78334,6.79763,6.75463,6.79082,307492.12713428,0
+KW.US,D,20090403,000000,6.81884,6.81884,6.76203,6.79082,307644.2675002,0
+KW.US,D,20090408,000000,6.80493,6.80493,6.79082,6.79082,7692.3402580396,0
+KW.US,D,20090409,000000,6.79763,6.79763,6.79082,6.79082,2239.958495559,0
+KW.US,D,20090413,000000,6.80493,6.80493,6.80493,6.80493,9793.5220684677,0
+KW.US,D,20090414,000000,6.79082,6.80493,6.79082,6.79082,6852.4843191357,0
+KW.US,D,20090415,000000,6.79082,6.79082,6.79082,6.79082,1399.0745812097,0
+KW.US,D,20090416,000000,6.79082,6.79082,6.79082,6.79082,7273.9542517558,0
+KW.US,D,20090420,000000,6.79082,6.81884,6.79082,6.79082,102966.13251454,0
+KW.US,D,20090421,000000,6.79763,6.81884,6.79763,6.80493,696843.99493785,0
+KW.US,D,20090422,000000,6.80493,6.81884,6.80493,6.81183,384311.70419469,0
+KW.US,D,20090423,000000,6.81884,6.82653,6.81884,6.81884,144795.48136391,0
+KW.US,D,20090424,000000,6.81183,6.81183,6.81183,6.81183,1711137.0871742,0
+KW.US,D,20090428,000000,6.83372,6.83372,6.81183,6.81183,9584.8430530484,0
+KW.US,D,20090430,000000,6.81183,6.81183,6.81183,6.81183,30194.722758172,0
+KW.US,D,20090501,000000,6.81884,6.81884,6.81884,6.81884,140321.73222546,0
+KW.US,D,20090504,000000,6.82653,6.86184,6.81884,6.81884,128543.1895719,0
+KW.US,D,20090507,000000,6.84774,6.84774,6.81884,6.81884,351010.43964048,0
+KW.US,D,20090508,000000,6.84774,6.84774,6.84063,6.84063,281.66527204368,0
+KW.US,D,20090511,000000,6.82653,6.82653,6.81884,6.81884,4199.2796945198,0
+KW.US,D,20090512,000000,6.82653,6.83372,6.82653,6.82653,11474.261921721,0
+KW.US,D,20090513,000000,6.83372,6.84063,6.81884,6.83372,456780.88917011,0
+KW.US,D,20090514,000000,6.83372,6.83372,6.83372,6.83372,419.41398172927,0
+KW.US,D,20090515,000000,6.83372,6.83372,6.83372,6.83372,281.66527204368,0
+KW.US,D,20090518,000000,6.84063,6.84063,6.83372,6.83372,187884.10013392,0
+KW.US,D,20090519,000000,6.84063,6.84063,6.83372,6.83372,2797.1211869739,0
+KW.US,D,20090520,000000,6.83372,6.88343,6.82653,6.83372,420763.7134891,0
+KW.US,D,20090521,000000,6.84774,6.84774,6.84063,6.84063,979.66059948039,0
+KW.US,D,20090522,000000,6.83372,6.83372,6.83372,6.83372,147270.84623647,0
+KW.US,D,20090527,000000,6.84774,6.84774,6.84774,6.84774,979.66059948039,0
+KW.US,D,20090529,000000,6.84774,6.86943,6.84774,6.85454,7555.6195237994,0
+KW.US,D,20090601,000000,6.89754,6.89754,6.85454,6.85454,7905.1311752405,0
+KW.US,D,20090602,000000,6.86184,6.86184,6.86184,6.86184,281.66527204368,0
+KW.US,D,20090604,000000,6.86184,6.86184,6.86184,6.86184,139900.26229284,0
+KW.US,D,20090608,000000,6.89754,6.89754,6.89044,6.89754,5851.2362353016,0
+KW.US,D,20090609,000000,6.89754,6.89754,6.89754,6.89754,34696.227233643,0
+KW.US,D,20090610,000000,6.91194,6.91194,6.91194,6.91194,979.66059948039,0
+KW.US,D,20090611,000000,6.89754,6.91194,6.89754,6.89754,240072.35754674,0
+KW.US,D,20090615,000000,6.89754,6.89754,6.89754,6.89754,140039.03897798,0
+KW.US,D,20090618,000000,6.89044,6.89044,6.89044,6.89044,419.41398172927,0
+KW.US,D,20090619,000000,6.89044,6.89044,6.89044,6.89044,132.60883245852,0
+KW.US,D,20090623,000000,6.89044,6.89754,6.89044,6.89754,140039.03897798,0
+KW.US,D,20090624,000000,6.89754,6.89754,6.89754,6.89754,106324.5282947,0
+KW.US,D,20090625,000000,6.90474,6.90474,6.90474,6.90474,979.66059948039,0
+KW.US,D,20090626,000000,6.91194,6.91194,6.90474,6.90474,109408.45463095,0
+KW.US,D,20090629,000000,6.91194,6.91194,6.91194,6.91194,67156.607873509,0
+KW.US,D,20090630,000000,6.91194,6.91923,6.91194,6.91194,190685.33322268,0
+KW.US,D,20090702,000000,6.91923,6.91923,6.91923,6.91923,3669.8723401312,0
+KW.US,D,20090707,000000,6.91194,6.92633,6.91194,6.91923,114082.65898125,0
+KW.US,D,20090710,000000,6.92633,6.99044,6.92633,6.98324,142421.88606045,0
+KW.US,D,20090713,000000,6.93343,6.93343,6.92633,6.93343,63652.23958009,0
+KW.US,D,20090714,000000,6.93343,6.93343,6.93343,6.93343,57358.97390326,0
+KW.US,D,20090715,000000,6.93343,6.94773,6.93343,6.94773,118076.34358669,0
+KW.US,D,20090716,000000,6.94773,6.94773,6.93343,6.93343,424885.89502521,0
+KW.US,D,20090720,000000,6.94053,6.94053,6.94053,6.94053,2797.1211869739,0
+KW.US,D,20090721,000000,6.94053,6.94053,6.94053,6.94053,3498.2004407469,0
+KW.US,D,20090723,000000,6.94053,6.94053,6.94053,6.94053,48264.475137674,0
+KW.US,D,20090727,000000,6.94773,7.02702,6.94773,7.00493,376872.24589623,0
+KW.US,D,20090728,000000,6.94773,6.97614,6.94773,6.96884,1618804.332667,0
+KW.US,D,20090729,000000,6.95484,6.96232,6.95484,6.96232,2749545.4553847,0
+KW.US,D,20090730,000000,6.96232,6.96232,6.96232,6.96232,564417.11413316,0
+KW.US,D,20090803,000000,7.02702,7.03354,6.96232,6.96232,14128.494521782,0
+KW.US,D,20090804,000000,6.96232,6.96232,6.96232,6.96232,3498.2004407469,0
+KW.US,D,20090806,000000,7.00493,7.00493,6.96232,6.96232,142001.44410327,0
+KW.US,D,20090810,000000,7.00493,7.00493,6.96884,6.99044,419.41398172927,0
+KW.US,D,20090812,000000,7.02702,7.02702,7.01213,7.01213,1748769.21228,0
+KW.US,D,20090813,000000,7.00493,7.00493,7.00493,7.00493,281.66527204368,0
+KW.US,D,20090814,000000,7.00493,7.00493,6.97614,6.97614,59319.323077666,0
+KW.US,D,20090817,000000,7.01213,7.01213,7.00493,7.01213,27140.607709844,0
+KW.US,D,20090818,000000,7.03354,7.03354,6.99745,6.99745,790.51311752405,0
+KW.US,D,20090820,000000,6.99745,7.02702,6.99745,7.01962,1350330.041539,0
+KW.US,D,20090824,000000,7.02702,7.02702,7.02702,7.02702,132.60883245852,0
+KW.US,D,20090825,000000,6.97614,6.97614,6.97614,6.97614,32873.626768923,0
+KW.US,D,20090826,000000,6.97614,6.97614,6.97614,6.97614,559603.10512228,0
+KW.US,D,20090831,000000,6.98324,7.02702,6.98324,7.01962,2097.0699086464,0
+KW.US,D,20090908,000000,6.99745,6.99745,6.99745,6.99745,132.60883245852,0
+KW.US,D,20090909,000000,7.02702,7.02702,6.97614,7.01962,619374.73739593,0
+KW.US,D,20090910,000000,7.01962,7.01962,7.01962,7.01962,218706.91588924,0
+KW.US,D,20090911,000000,7.02702,7.04005,7.02702,7.04005,200899.29724832,0
+KW.US,D,20090914,000000,7.04005,7.04755,7.03354,7.04005,965602.0072889,0
+KW.US,D,20090915,000000,7.04755,7.06194,6.99745,7.06194,682718.58434239,0
+KW.US,D,20090916,000000,7.06194,7.06194,7.04755,7.05483,342756.82478924,0
+KW.US,D,20090917,000000,7.06194,7.07672,7.02702,7.06923,603395.8870724,0
+KW.US,D,20090918,000000,7.06194,7.09813,7.06194,7.08382,1345926.1947308,0
+KW.US,D,20090921,000000,7.07672,7.08382,7.07672,7.07672,280784.29708695,0
+KW.US,D,20090922,000000,7.07672,7.07672,7.07672,7.07672,132.60883245852,0
+KW.US,D,20090923,000000,7.08382,7.10552,7.08382,7.10552,28960.124248228,0
+KW.US,D,20090924,000000,7.08382,7.08382,7.07672,7.07672,191107.83113074,0
+KW.US,D,20090925,000000,7.08382,7.08382,7.07672,7.07672,100724.11806809,0
+KW.US,D,20090928,000000,7.07672,7.08382,7.07672,7.08382,5388.6472848649,0
+KW.US,D,20090929,000000,7.08382,7.08382,7.05483,7.05483,117723.74800891,0
+KW.US,D,20090930,000000,7.08382,7.08382,7.01213,7.07672,283153.78048864,0
+KW.US,D,20091001,000000,7.07672,7.07672,7.06194,7.07672,3498.2004407469,0
+KW.US,D,20091002,000000,7.07672,7.07672,7.05483,7.07672,102595.03337874,0
+KW.US,D,20091005,000000,7.07672,7.07672,7.06194,7.07672,66172.835372247,0
+KW.US,D,20091006,000000,7.07672,7.07672,7.07672,7.07672,9935.3826799349,0
+KW.US,D,20091008,000000,7.11291,7.11291,7.07672,7.07672,281484.34836529,0
+KW.US,D,20091009,000000,7.07672,7.07672,7.04755,7.04755,475526.02141724,0
+KW.US,D,20091012,000000,7.05483,7.05483,7.02702,7.02702,3057410.7376057,0
+KW.US,D,20091013,000000,7.03354,7.03354,7.03354,7.03354,419.41398172927,0
+KW.US,D,20091014,000000,7.06194,7.06194,7.04005,7.04005,57358.97390326,0
+KW.US,D,20091015,000000,7.03354,7.04005,7.03354,7.03354,1482535.9076228,0
+KW.US,D,20091016,000000,7.02702,7.07672,7.02702,7.07672,523498.55152842,0
+KW.US,D,20091019,000000,7.04005,7.06194,7.04005,7.06194,922602.82238263,0
+KW.US,D,20091020,000000,7.06194,7.06194,7.04005,7.04005,2436554.6875929,0
+KW.US,D,20091021,000000,7.06194,7.06923,7.01962,7.01962,11193.624625123,0
+KW.US,D,20091022,000000,7.07672,7.07672,7.04005,7.06194,772679.79949699,0
+KW.US,D,20091023,000000,7.06194,7.07672,7.04755,7.05483,1218649.4709076,0
+KW.US,D,20091026,000000,7.06923,7.07672,7.06194,7.07672,254301.59366218,0
+KW.US,D,20091027,000000,7.04755,7.07672,7.04005,7.07672,335763.50783408,0
+KW.US,D,20091028,000000,7.04005,7.06194,7.04005,7.04005,61838.890894378,0
+KW.US,D,20091029,000000,7.04755,7.06194,7.04005,7.04755,76038.315721894,0
+KW.US,D,20091030,000000,7.05483,7.06923,7.05483,7.06194,93173.638421515,0
+KW.US,D,20091102,000000,7.05483,7.07672,7.04005,7.05483,4336.00042876,0
+KW.US,D,20091103,000000,7.04755,7.06923,7.04755,7.05483,147452.79789031,0
+KW.US,D,20091104,000000,7.05483,7.05483,7.05483,7.05483,735605.8650581,0
+KW.US,D,20091105,000000,7.05483,7.07672,7.05483,7.07672,2776557.5661638,0
+KW.US,D,20091106,000000,7.06194,7.07672,7.04005,7.04005,756169.48586818,0
+KW.US,D,20091109,000000,7.04005,7.06923,7.02702,7.06923,351010.43964048,0
+KW.US,D,20091110,000000,7.05483,7.06923,7.04005,7.06194,193717.86078665,0
+KW.US,D,20091111,000000,7.05483,7.06923,7.04005,7.06923,2151378.8794031,0
+KW.US,D,20091112,000000,7.04005,7.18334,7.04005,7.09142,3179349.1849408,0
+KW.US,D,20091113,000000,7.09813,7.11291,7.04005,7.04005,1321598.1278396,0
+KW.US,D,20091116,000000,7.07672,7.07672,6.99745,7.01213,64214.542148732,0
+KW.US,D,20091117,000000,7.07672,7.32702,6.86943,6.93343,102405.88589678,0
+KW.US,D,20091118,000000,6.89754,6.89754,6.61184,6.72623,325107.51436691,0
+KW.US,D,20091119,000000,6.61184,6.79082,6.51173,6.75463,72338.632093846,0
+KW.US,D,20091120,000000,6.72623,6.72623,6.64743,6.68333,361267.57863483,0
+KW.US,D,20091123,000000,6.67604,6.68333,6.61893,6.64743,3217.5631441486,0
+KW.US,D,20091124,000000,6.62594,6.62594,6.51173,6.51173,4756.4423859347,0
+KW.US,D,20091125,000000,6.54024,6.54024,6.43304,6.46883,23776.044077001,0
+KW.US,D,20091127,000000,6.54024,6.66874,6.43304,6.50453,20887.433075385,0
+KW.US,D,20091130,000000,6.50453,6.50453,6.39753,6.46173,36924.877999303,0
+KW.US,D,20091201,000000,6.46173,6.49714,6.36144,6.41864,14429.691327289,0
+KW.US,D,20091202,000000,6.43304,6.43304,6.40463,6.43304,27700.854327595,0
+KW.US,D,20091203,000000,6.43304,6.43304,6.41173,6.41173,21682.058094691,0
+KW.US,D,20091204,000000,6.43304,6.44033,6.32554,6.36144,33035.018913853,0
+KW.US,D,20091207,000000,6.61184,6.64743,6.44033,6.48342,12872.308527485,0
+KW.US,D,20091208,000000,6.43304,6.54024,6.43304,6.54024,3777.8097618997,0
+KW.US,D,20091209,000000,6.54024,6.61184,6.54024,6.61184,20429.984002176,0
+KW.US,D,20091210,000000,6.61184,6.75463,6.61184,6.67604,22942.35599077,0
+KW.US,D,20091211,000000,6.67604,6.71203,6.61184,6.61184,17030.469204188,0
+KW.US,D,20091214,000000,6.54024,6.61184,6.54024,6.61184,11468.094069049,0
+KW.US,D,20091215,000000,6.57603,6.61184,6.57603,6.61184,7692.3402580396,0
+KW.US,D,20091216,000000,6.58303,6.58303,6.54724,6.54724,2797.1211869739,0
+KW.US,D,20091217,000000,6.53333,6.53333,6.46883,6.46883,4199.2796945198,0
+KW.US,D,20091218,000000,6.45453,6.48342,6.44033,6.44033,7835.2288449523,0
+KW.US,D,20091221,000000,6.46173,6.46173,6.43304,6.43304,103526.37913228,0
+KW.US,D,20091222,000000,6.44033,6.44033,6.44033,6.44033,281.66527204368,0
+KW.US,D,20091223,000000,6.46883,6.47613,6.46883,6.46883,261979.54226398,0
+KW.US,D,20091224,000000,6.43304,6.45453,6.43304,6.44714,1399.0745812097,0
+KW.US,D,20091228,000000,6.46883,6.46883,6.43304,6.43304,12222.628045983,0
+KW.US,D,20091229,000000,6.40463,6.40463,6.39753,6.39753,3361.4797065067,0
+KW.US,D,20091230,000000,6.42584,6.43304,6.35424,6.38994,5172.7724413277,0
+KW.US,D,20091231,000000,6.38994,6.51173,6.36144,6.39753,30400.317847255,0
+KW.US,D,20100104,000000,6.43304,6.44033,6.36144,6.36144,515622.20366565,0
+KW.US,D,20100105,000000,6.36882,6.41173,6.36144,6.37602,4691.6799328736,0
+KW.US,D,20100106,000000,6.41173,6.44714,6.39753,6.40463,60860.258270343,0
+KW.US,D,20100107,000000,6.42584,6.43304,6.41864,6.43304,334241.07619942,0
+KW.US,D,20100108,000000,6.44033,6.57603,6.44033,6.46883,19665.170270787,0
+KW.US,D,20100111,000000,6.46883,6.46883,6.46883,6.46883,10841.029047345,0
+KW.US,D,20100112,000000,6.46883,6.46883,6.44714,6.46883,62674.6349315,0
+KW.US,D,20100113,000000,6.46883,6.46883,6.46883,6.46883,1538.8792417861,0
+KW.US,D,20100114,000000,6.46883,6.49024,6.45453,6.46883,164214.96550325,0
+KW.US,D,20100115,000000,6.45453,6.49714,6.42584,6.49714,8112.7822152143,0
+KW.US,D,20100119,000000,6.43304,6.46173,6.42584,6.46173,5855.3481370832,0
+KW.US,D,20100120,000000,6.43304,6.46173,6.43304,6.46173,833.68808623148,0
+KW.US,D,20100121,000000,6.43304,6.71203,6.43304,6.71203,3079.814434463,0
+KW.US,D,20100122,000000,6.64743,6.78334,6.61184,6.75463,3777.8097618997,0
+KW.US,D,20100125,000000,6.68333,6.74792,6.68333,6.69053,978.63262403497,0
+KW.US,D,20100126,000000,6.69783,6.79082,6.68333,6.79082,24900.649214285,0
+KW.US,D,20100127,000000,6.76203,6.76203,6.44033,6.50453,57569.70886957,0
+KW.US,D,20100128,000000,6.47613,6.53333,6.46883,6.53333,4772.8899930613,0
+KW.US,D,20100129,000000,6.51903,6.53333,6.50453,6.52603,5036.0517070875,0
+KW.US,D,20100201,000000,6.57603,6.57603,6.50453,6.50453,137138.09227102,0
+KW.US,D,20100202,000000,6.52603,6.64743,6.50453,6.64743,23381.301505962,0
+KW.US,D,20100203,000000,6.61184,6.61184,6.50453,6.61184,48192.516856495,0
+KW.US,D,20100204,000000,6.60492,6.67604,6.60492,6.63333,4199.2796945198,0
+KW.US,D,20100205,000000,6.64743,6.66174,6.64033,6.64743,7692.3402580396,0
+KW.US,D,20100208,000000,6.68333,6.68333,6.61184,6.61184,11046.624136428,0
+KW.US,D,20100209,000000,6.66174,6.68333,6.64743,6.68333,11752.843267428,0
+KW.US,D,20100210,000000,6.69783,6.69783,6.61184,6.64743,5454.4377133714,0
+KW.US,D,20100211,000000,6.68333,6.68333,6.68333,6.68333,281.66527204368,0
+KW.US,D,20100212,000000,6.71894,6.71894,6.71894,6.71894,71070.110394204,0
+KW.US,D,20100216,000000,6.69053,6.71203,6.59744,6.68333,6437.182239188,0
+KW.US,D,20100217,000000,6.71894,6.82653,6.71203,6.81183,21825.974657049,0
+KW.US,D,20100218,000000,6.82653,6.82653,6.82653,6.82653,697.99532743671,0
+KW.US,D,20100219,000000,6.82653,6.86184,6.79082,6.79082,11326.233457581,0
+KW.US,D,20100222,000000,6.81884,6.82653,6.73324,6.78334,833.68808623148,0
+KW.US,D,20100223,000000,6.77633,6.82653,6.77633,6.82653,2079.5943260743,0
+KW.US,D,20100224,000000,6.82653,6.89044,6.82653,6.86184,91215.345197999,0
+KW.US,D,20100226,000000,6.89044,6.89754,6.84774,6.89044,26215.429808971,0
+KW.US,D,20100301,000000,6.86943,6.91923,6.82653,6.84774,164619.98782874,0
+KW.US,D,20100302,000000,6.81884,6.91923,6.81884,6.91923,16368.453017341,0
+KW.US,D,20100303,000000,6.91194,6.91194,6.91194,6.91194,281.66527204368,0
+KW.US,D,20100304,000000,7.13422,7.13422,6.93343,7.00493,24620.011917687,0
+KW.US,D,20100305,000000,7.01962,7.04755,7.01962,7.04755,696.9673519913,0
+KW.US,D,20100308,000000,7.02702,7.02702,7.00493,7.01962,7213.3037004763,0
+KW.US,D,20100309,000000,7.04005,7.06923,7.04005,7.06923,9935.3826799349,0
+KW.US,D,20100310,000000,7.06194,7.11291,7.04005,7.07672,27560.021691573,0
+KW.US,D,20100311,000000,7.10552,7.10552,7.10552,7.10552,132.60883245852,0
+KW.US,D,20100312,000000,7.13422,7.13422,7.08382,7.08382,10073.131389621,0
+KW.US,D,20100315,000000,7.08382,7.14842,6.16853,6.76203,101054.09818607,0
+KW.US,D,20100316,000000,6.82653,7.07672,6.82653,7.04005,43021.800366059,0
+KW.US,D,20100317,000000,7.07672,7.14842,7.07672,7.14084,16625.446878695,0
+KW.US,D,20100318,000000,7.14842,7.14842,7.11291,7.14842,4336.00042876,0
+KW.US,D,20100319,000000,7.13422,7.14842,7.04005,7.14842,27140.607709844,0
+KW.US,D,20100322,000000,7.07672,7.07672,7.04005,7.04005,6897.7152387339,0
+KW.US,D,20100323,000000,7.29133,7.43607,7.16845,7.21214,106182.66768324,0
+KW.US,D,20100324,000000,7.24073,7.31341,7.18986,7.21885,17559.876558577,0
+KW.US,D,20100325,000000,7.29133,7.29133,7.21885,7.25446,3920.6983488124,0
+KW.US,D,20100326,000000,6.57603,7.39794,6.13302,7.14084,62771.264623369,0
+KW.US,D,20100329,000000,7.16117,7.32012,7.16117,7.18334,1954.1813217337,0
+KW.US,D,20100330,000000,7.21885,7.25446,7.13422,7.14842,8251.5589003453,0
+KW.US,D,20100331,000000,7.15445,7.29133,7.11291,7.25446,32863.347014469,0
+KW.US,D,20100401,000000,7.25446,7.27702,7.11291,7.27702,23362.797947944,0
+KW.US,D,20100405,000000,7.29133,7.29133,7.13422,7.13422,27209.482064687,0
+KW.US,D,20100406,000000,7.21214,7.32702,7.18986,7.32702,62117.472240086,0
+KW.US,D,20100407,000000,7.32702,7.36768,7.25446,7.36768,23085.244577682,0
+KW.US,D,20100408,000000,7.39794,7.44249,7.32702,7.44249,44979.065614128,0
+KW.US,D,20100409,000000,7.46798,7.54259,7.40495,7.48316,80883.163996134,0
+KW.US,D,20100412,000000,7.49113,7.57431,7.42809,7.50466,183307.55345093,0
+KW.US,D,20100413,000000,7.59055,7.67722,7.51934,7.67722,58525.726033806,0
+KW.US,D,20100414,000000,7.68355,7.79046,7.68355,7.79046,37073.934438888,0
+KW.US,D,20100415,000000,7.79046,7.86964,7.76235,7.76235,106530.12338379,0
+KW.US,D,20100416,000000,7.80602,7.89299,7.72752,7.72752,351421.62981864,0
+KW.US,D,20100419,000000,7.72752,7.86234,7.68355,7.74124,40652.316964377,0
+KW.US,D,20100420,000000,7.74766,7.84795,7.71945,7.74766,92195.00579748,0
+KW.US,D,20100421,000000,7.78423,7.86234,7.68355,7.86234,31754.161508866,0
+KW.US,D,20100422,000000,7.84795,7.86964,7.84114,7.86234,27426.384883669,0
+KW.US,D,20100423,000000,7.84795,7.86234,7.82635,7.85534,44163.881085914,0
+KW.US,D,20100426,000000,7.85534,7.90612,7.84795,7.86234,26161.975085809,0
+KW.US,D,20100427,000000,7.81925,7.87733,7.77791,7.85534,36595.92585677,0
+KW.US,D,20100428,000000,7.86234,7.90126,7.81925,7.90126,39312.864959002,0
+KW.US,D,20100429,000000,7.89299,7.89299,7.82635,7.86234,75272.47401506,0
+KW.US,D,20100430,000000,7.87733,7.98375,7.87733,7.91449,59179.51841709,0
+KW.US,D,20100503,000000,7.93336,8.31323,7.86234,8.07033,71540.923148204,0
+KW.US,D,20100504,000000,7.98375,8.19047,7.97538,8.1145,96551.565735148,0
+KW.US,D,20100505,000000,8.06265,8.32092,8.06265,8.22062,37847.999949285,0
+KW.US,D,20100506,000000,8.29222,8.35575,7.15445,8.13493,63869.142399072,0
+KW.US,D,20100507,000000,8.1214,8.26984,7.92762,7.99134,46315.433693168,0
+KW.US,D,20100510,000000,8.24757,8.36285,7.86234,8.14008,54490.922410552,0
+KW.US,D,20100511,000000,8.07714,8.33328,8.07714,8.22062,48407.363724587,0
+KW.US,D,20100512,000000,8.25448,8.28542,8.07714,8.18356,117783.37058475,0
+KW.US,D,20100513,000000,8.14008,8.29923,7.97013,8.1074,29795.868285351,0
+KW.US,D,20100514,000000,8.05593,8.22062,8.04154,8.1214,18186.94158028,0
+KW.US,D,20100517,000000,8.14776,8.21382,8.07033,8.09134,24340.402596534,0
+KW.US,D,20100518,000000,8.16061,8.22062,7.93929,7.93929,22144.647045128,0
+KW.US,D,20100519,000000,7.96361,8.26206,7.86964,7.86964,226948.19503514,0
+KW.US,D,20100520,000000,7.98375,8.04154,7.81925,7.87733,71070.110394204,0
+KW.US,D,20100521,000000,7.84795,7.92762,7.84795,7.86964,10911.959353079,0
+KW.US,D,20100524,000000,7.85534,7.98375,7.84795,7.90126,48412.503601814,0
+KW.US,D,20100525,000000,7.84795,7.86964,7.83287,7.86234,11359.128671835,0
+KW.US,D,20100526,000000,7.88472,7.90126,7.70427,7.74766,50365.656948103,0
+KW.US,D,20100527,000000,7.88472,7.88472,7.71945,7.86234,69546.650784099,0
+KW.US,D,20100528,000000,7.93336,8.09892,7.84795,7.88472,59375.861727164,0
+KW.US,D,20100601,000000,7.88472,7.97538,7.80602,7.93929,81712.740180584,0
+KW.US,D,20100602,000000,7.93336,7.95515,7.85534,7.86234,32856.151186351,0
+KW.US,D,20100603,000000,7.84795,7.91449,7.67722,7.86964,55018.27381405,0
+KW.US,D,20100604,000000,7.82635,7.86234,7.79046,7.79844,19027.82549463,0
+KW.US,D,20100607,000000,7.80602,7.88472,7.79844,7.81925,66172.835372247,0
+KW.US,D,20100608,000000,7.81925,7.86964,7.79844,7.82635,23258.972427957,0
+KW.US,D,20100609,000000,7.90612,7.93929,7.83287,7.84795,38996.248521814,0
+KW.US,D,20100610,000000,7.86234,7.86964,7.83287,7.86234,54951.455410098,0
+KW.US,D,20100611,000000,7.79844,7.87733,7.79844,7.86234,35393.194585635,0
+KW.US,D,20100614,000000,7.82635,7.86234,7.77071,7.85534,13643.290111546,0
+KW.US,D,20100615,000000,7.86234,7.97013,7.82635,7.97013,80349.644739964,0
+KW.US,D,20100616,000000,7.93929,7.93929,7.82635,7.86234,33737.126143071,0
+KW.US,D,20100617,000000,7.85534,7.86234,7.80602,7.86234,27944.484508158,0
+KW.US,D,20100618,000000,7.79046,7.86234,7.78423,7.82635,78433.498509711,0
+KW.US,D,20100621,000000,7.86234,7.86234,7.79046,7.85534,45022.240582836,0
+KW.US,D,20100622,000000,7.84114,7.86234,7.79844,7.85534,89774.123623528,0
+KW.US,D,20100623,000000,7.82635,7.86234,7.77071,7.84114,128108.35595849,0
+KW.US,D,20100624,000000,8.42608,8.42608,7.79046,7.93336,388440.05358347,0
+KW.US,D,20100625,000000,7.93336,8.07714,7.81254,7.97538,3030664.8724669,0
+KW.US,D,20100628,000000,7.91449,7.91449,7.69707,7.71235,140061.65443778,0
+KW.US,D,20100629,000000,7.54862,7.67722,7.49765,7.50466,113594.37064468,0
+KW.US,D,20100630,000000,7.52761,7.52761,7.17634,7.21885,271162.44691787,0
+KW.US,D,20100701,000000,7.20524,7.35339,7.20524,7.25446,72486.660557986,0
+KW.US,D,20100702,000000,7.29133,7.29133,7.05483,7.07672,139159.0919967,0
+KW.US,D,20100706,000000,7.16117,7.22634,6.56913,6.69783,470841.53731249,0
+KW.US,D,20100707,000000,6.71894,7.04755,6.68333,7.04755,187609.63069,0
+KW.US,D,20100708,000000,7.09142,7.14842,7.06194,7.08382,115177.45283062,0
+KW.US,D,20100709,000000,7.11291,7.11291,6.95484,6.97614,44894.771627604,0
+KW.US,D,20100712,000000,6.97614,7.02702,6.95484,6.98324,81527.704600409,0
+KW.US,D,20100713,000000,7.03354,7.04755,6.95484,7.04755,74327.764580724,0
+KW.US,D,20100714,000000,7.06194,7.06194,6.94053,7.04755,61990.003284854,0
+KW.US,D,20100715,000000,7.04005,7.06923,6.91194,6.99745,57387.757215732,0
+KW.US,D,20100716,000000,6.96884,7.00493,6.75463,6.77633,88316.454441929,0
+KW.US,D,20100719,000000,6.79763,6.81884,6.77633,6.80493,20310.738850507,0
+KW.US,D,20100720,000000,6.79763,7.02702,6.79763,7.02702,39614.061764508,0
+KW.US,D,20100721,000000,7.05483,7.11291,7.03354,7.04005,77175.256564523,0
+KW.US,D,20100722,000000,7.09813,7.14842,7.06923,7.13422,81996.461403519,0
+KW.US,D,20100723,000000,7.09813,7.12059,7.01962,7.07672,48482.405932102,0
+KW.US,D,20100726,000000,7.10552,7.13422,7.06194,7.07672,43933.614586142,0
+KW.US,D,20100727,000000,7.07672,7.3347,7.07672,7.29911,48413.53157726,0
+KW.US,D,20100728,000000,7.29911,7.36768,7.26934,7.3347,29748.581414861,0
+KW.US,D,20100729,000000,7.32012,7.32012,7.11291,7.14842,31603.04911839,0
+KW.US,D,20100730,000000,7.09142,7.18986,7.09142,7.09813,46624.854302238,0
+KW.US,D,20100802,000000,7.15445,7.21214,7.10552,7.11291,75001.08849747,0
+KW.US,D,20100803,000000,7.12673,7.14842,7.08382,7.10552,57825.674755478,0
+KW.US,D,20100804,000000,7.10552,7.26156,7.10552,7.26156,38707.387421652,0
+KW.US,D,20100805,000000,7.25446,7.43607,7.25446,7.40495,29568.685711914,0
+KW.US,D,20100806,000000,7.32702,7.42809,7.29911,7.37478,10927.37898476,0
+KW.US,D,20100809,000000,7.41263,7.42041,7.37478,7.39794,21461.043373927,0
+KW.US,D,20100810,000000,7.39794,7.44862,7.25446,7.27702,37063.654684434,0
+KW.US,D,20100811,000000,7.20524,7.21885,6.96232,7.12059,100991.39168389,0
+KW.US,D,20100812,000000,7.10552,7.16845,7.04755,7.09142,49617.29082384,0
+KW.US,D,20100813,000000,7.09142,7.09142,6.96232,6.96884,65519.042988963,0
+KW.US,D,20100816,000000,6.96884,7.01213,6.89044,6.99044,60633.075696906,0
+KW.US,D,20100817,000000,7.03354,7.13422,7.03354,7.12673,56289.879440029,0
+KW.US,D,20100818,000000,7.11291,7.11291,7.01213,7.03354,31964.896475176,0
+KW.US,D,20100819,000000,7.03354,7.03354,6.82653,6.86184,130559.04942036,0
+KW.US,D,20100820,000000,6.89754,6.89754,6.81183,6.81884,98357.718592742,0
+KW.US,D,20100823,000000,6.86184,6.88343,6.83372,6.87613,43978.84550574,0
+KW.US,D,20100824,000000,6.83372,6.85454,6.78334,6.78334,41095.374381351,0
+KW.US,D,20100825,000000,6.72623,6.79082,6.72623,6.79082,47859.452812181,0
+KW.US,D,20100826,000000,6.79082,6.85454,6.78334,6.79082,15348.70137549,0
+KW.US,D,20100827,000000,6.84774,7.06194,6.84063,7.04755,48447.454766958,0
+KW.US,D,20100830,000000,7.00493,7.11291,7.00493,7.04005,48528.664827146,0
+KW.US,D,20100831,000000,7.02702,7.11291,6.95484,7.07672,109787.77757031,0
+KW.US,D,20100901,000000,7.12059,7.21214,7.05483,7.21214,154802.82232503,0
+KW.US,D,20100902,000000,7.24774,7.42809,7.16845,7.42809,58647.027136365,0
+KW.US,D,20100903,000000,7.42041,7.56721,7.16845,7.50466,55623.7513514,0
+KW.US,D,20100907,000000,7.51254,7.65048,7.44249,7.621,61245.749062374,0
+KW.US,D,20100908,000000,7.65048,7.71945,7.6425,7.70427,42613.694114229,0
+KW.US,D,20100909,000000,7.77071,7.79046,7.51254,7.54259,373673.18631009,0
+KW.US,D,20100910,000000,7.54862,7.74766,7.54862,7.65048,41125.185669268,0
+KW.US,D,20100913,000000,7.68355,7.79046,7.57431,7.74124,70912.830151055,0
+KW.US,D,20100914,000000,7.71945,7.72752,7.50466,7.52761,35287.313114757,0
+KW.US,D,20100915,000000,7.49765,7.54259,7.40495,7.44249,43747.551030521,0
+KW.US,D,20100916,000000,7.42041,7.44249,7.26156,7.29133,49035.456721736,0
+KW.US,D,20100917,000000,7.31341,7.36098,7.22634,7.26156,89476.010744357,0
+KW.US,D,20100920,000000,7.24774,7.56146,7.20524,7.52761,99889.40200641,0
+KW.US,D,20100921,000000,7.50466,7.69707,7.49113,7.65543,20449.515535638,0
+KW.US,D,20100922,000000,7.66993,7.68355,7.50466,7.56146,16182.389461721,0
+KW.US,D,20100923,000000,7.53461,7.56721,7.36098,7.43607,41045.003584526,0
+KW.US,D,20100924,000000,7.46195,7.72752,7.46195,7.71945,39635.649248862,0
+KW.US,D,20100927,000000,7.71945,7.71945,7.56721,7.61322,29492.615528953,0
+KW.US,D,20100928,000000,7.65543,7.68909,7.53461,7.67722,39442.389865124,0
+KW.US,D,20100929,000000,7.65048,7.65048,7.49765,7.621,35672.803906787,0
+KW.US,D,20100930,000000,7.621,7.621,7.53461,7.57431,40274.022000465,0
+KW.US,D,20101001,000000,7.55534,7.62772,7.43607,7.621,40186.644087604,0
+KW.US,D,20101004,000000,7.59746,7.60524,7.47586,7.49765,31142.516118844,0
+KW.US,D,20101005,000000,7.56721,7.6425,7.29133,7.6425,110920.60651116,0
+KW.US,D,20101006,000000,7.61322,7.73482,7.57431,7.67722,106533.20731013,0
+KW.US,D,20101007,000000,7.71945,7.71945,7.58247,7.58247,37423.446090329,0
+KW.US,D,20101008,000000,7.59746,7.65543,7.59746,7.62772,30258.457235787,0
+KW.US,D,20101011,000000,7.60524,7.65048,7.52761,7.65048,17602.023551839,0
+KW.US,D,20101012,000000,7.621,7.68355,7.51934,7.66993,30140.240059565,0
+KW.US,D,20101013,000000,7.68355,7.68355,7.54259,7.56721,82332.609374169,0
+KW.US,D,20101014,000000,7.59746,7.59746,7.53461,7.53461,38001.168290652,0
+KW.US,D,20101015,000000,7.61322,7.621,7.39794,7.42041,49687.193154129,0
+KW.US,D,20101018,000000,7.46195,7.66263,7.46195,7.66263,39815.54495181,0
+KW.US,D,20101019,000000,7.29133,7.71235,7.27702,7.54259,48618.098690897,0
+KW.US,D,20101020,000000,7.59055,7.68355,7.52761,7.66263,185628.72200668,0
+KW.US,D,20101021,000000,7.68355,7.71945,7.58247,7.68355,40214.39942463,0
+KW.US,D,20101022,000000,7.67722,7.69707,7.55534,7.69707,48976.862121347,0
+KW.US,D,20101025,000000,7.68355,7.71235,7.6354,7.65543,25307.727490669,0
+KW.US,D,20101026,000000,7.62772,7.67722,7.621,7.66993,8639.1056432667,0
+KW.US,D,20101027,000000,7.65048,7.67722,7.49113,7.56146,27980.463648748,0
+KW.US,D,20101028,000000,7.62772,7.66993,7.54259,7.621,49536.080763653,0
+KW.US,D,20101029,000000,7.621,7.66263,7.59746,7.62772,64994.775511802,0
+KW.US,D,20101101,000000,7.65048,7.73482,7.54259,7.54862,52896.532494714,0
+KW.US,D,20101102,000000,7.621,7.65543,7.57431,7.65543,39838.160411609,0
+KW.US,D,20101103,000000,7.67722,7.68909,7.67722,7.68909,55909.528525225,0
+KW.US,D,20101104,000000,7.68909,7.83287,7.65048,7.68909,209319.44412171,0
+KW.US,D,20101105,000000,7.67722,7.68355,7.65543,7.66993,24525.438176708,0
+KW.US,D,20101108,000000,7.6354,7.75495,7.6354,7.69707,31582.489609482,0
+KW.US,D,20101109,000000,7.68355,7.68355,7.52761,7.54259,48914.155619177,0
+KW.US,D,20101110,000000,7.58247,7.621,7.51254,7.51254,70753.493957016,0
+KW.US,D,20101111,000000,7.51254,7.78423,7.44249,7.51934,220966.40591826,0
+KW.US,D,20101112,000000,7.49113,7.57431,7.32012,7.3347,590742.53731479,0
+KW.US,D,20101115,000000,7.37478,7.50466,7.3347,7.36098,415441.88460819,0
+KW.US,D,20101116,000000,7.30631,7.39035,7.16845,7.17634,413711.80193355,0
+KW.US,D,20101117,000000,7.20524,7.21885,7.11291,7.17634,102925.01349672,0
+KW.US,D,20101118,000000,7.15445,7.44862,7.14842,7.32012,888777.29035126,0
+KW.US,D,20101119,000000,7.30631,7.30631,7.12673,7.18986,225203.72070426,0
+KW.US,D,20101122,000000,7.17634,7.17634,7.04755,7.07672,132166.80301699,0
+KW.US,D,20101123,000000,7.00493,7.16117,7.00493,7.04755,189265.69913256,0
+KW.US,D,20101124,000000,7.11291,7.14842,7.09813,7.11291,164763.9043911,0
+KW.US,D,20101126,000000,7.12059,7.18334,7.09142,7.11291,97211.525971104,0
+KW.US,D,20101129,000000,7.05483,7.12673,7.05483,7.07672,113831.83297257,0
+KW.US,D,20101130,000000,7.01962,7.10552,6.98324,6.99745,956111.73797683,0
+KW.US,D,20101201,000000,7.09813,7.14842,7.04005,7.06923,229524.30150135,0
+KW.US,D,20101202,000000,7.07672,7.07672,7.04005,7.06194,167622.70410479,0
+KW.US,D,20101203,000000,7.05483,7.08382,7.05483,7.07672,69204.334960776,0
+KW.US,D,20101206,000000,7.04755,7.07672,6.94053,6.99745,166180.45455488,0
+KW.US,D,20101207,000000,7.03354,7.04005,6.96232,7.00493,123022.96143002,0
+KW.US,D,20101208,000000,7.02702,7.04755,6.99044,6.99745,46155.069523683,0
+KW.US,D,20101209,000000,7.04005,7.04005,6.93343,6.94773,253781.4380868,0
+KW.US,D,20101210,000000,6.97614,7.01213,6.97614,7.00493,53602.751625714,0
+KW.US,D,20101213,000000,7.00493,7.01213,6.96232,6.96232,32365.806898888,0
+KW.US,D,20101214,000000,6.99745,7.01213,6.93343,6.95484,40706.799662984,0
+KW.US,D,20101215,000000,6.93343,6.94053,6.84774,6.87613,172448.02084557,0
+KW.US,D,20101216,000000,6.88343,6.89754,6.80493,6.82653,254881.37181339,0
+KW.US,D,20101217,000000,6.82653,6.89754,6.76903,6.77633,136604.57301484,0
+KW.US,D,20101220,000000,6.78334,6.84063,6.64743,6.64743,128723.08527485,0
+KW.US,D,20101221,000000,6.65483,6.68333,6.58303,6.61893,223986.59777689,0
+KW.US,D,20101222,000000,6.63333,6.70473,6.59004,6.66174,450226.51773014,0
+KW.US,D,20101223,000000,6.66874,6.78334,6.66874,6.73324,387569.35838121,0
+KW.US,D,20101227,000000,6.72623,6.93343,6.72623,6.93343,33330.047866687,0
+KW.US,D,20101228,000000,6.95484,7.01962,6.89754,6.99745,66375.346534994,0
+KW.US,D,20101229,000000,7.01213,7.14842,6.99044,7.12059,58368.445790657,0
+KW.US,D,20101230,000000,7.13422,7.14842,7.05483,7.06923,76636.597431125,0
+KW.US,D,20101231,000000,7.11291,7.14842,7.10552,7.14084,159210.78103497,0
+KW.US,D,20110103,000000,7.14842,7.14842,7.06923,7.07672,249403.29066478,0
+KW.US,D,20110104,000000,7.09813,7.17634,7.06923,7.13422,227617.4070501,0
+KW.US,D,20110105,000000,7.14084,7.16845,7.10552,7.14842,90333.342265833,0
+KW.US,D,20110106,000000,7.14842,7.16845,7.13422,7.16845,35420.949922661,0
+KW.US,D,20110107,000000,7.16845,7.23325,7.13422,7.23325,191208.57272439,0
+KW.US,D,20110110,000000,7.21885,7.26156,7.18986,7.24774,131082.28892207,0
+KW.US,D,20110111,000000,7.25446,7.29911,7.23325,7.29133,70335.107950732,0
+KW.US,D,20110112,000000,7.29133,7.50466,7.26156,7.46195,379509.00291371,0
+KW.US,D,20110113,000000,7.47586,7.621,7.46798,7.55534,159900.55255884,0
+KW.US,D,20110114,000000,7.54259,7.57431,7.46798,7.49765,109181.27205752,0
+KW.US,D,20110118,000000,7.44249,7.50466,7.43607,7.49765,59949.472025706,0
+KW.US,D,20110119,000000,7.51934,7.53461,7.47586,7.49765,100532.91463524,0
+KW.US,D,20110120,000000,7.46798,7.52761,7.46798,7.49765,86442.455204938,0
+KW.US,D,20110121,000000,7.50466,7.51934,7.46798,7.50466,75539.747630868,0
+KW.US,D,20110124,000000,7.52761,7.54259,7.50466,7.51934,36413.974202932,0
+KW.US,D,20110125,000000,7.50466,7.61322,7.50466,7.56721,76684.91227706,0
+KW.US,D,20110126,000000,7.56721,7.68355,7.49113,7.54259,48830.889608098,0
+KW.US,D,20110127,000000,7.54862,7.60524,7.54259,7.55534,34907.990175399,0
+KW.US,D,20110128,000000,7.54862,7.56721,7.50466,7.54259,144315.41683091,0
+KW.US,D,20110131,000000,7.57431,7.57431,7.54259,7.54259,78244.351027754,0
+KW.US,D,20110201,000000,7.57431,7.68355,7.51934,7.67722,355898.46288342,0
+KW.US,D,20110202,000000,7.65543,7.70427,7.37478,7.68909,100647.01990968,0
+KW.US,D,20110203,000000,7.70427,7.71235,7.56721,7.621,50180.621367928,0
+KW.US,D,20110204,000000,7.621,7.68355,7.56146,7.66263,80122.462166527,0
+KW.US,D,20110207,000000,7.65048,7.70427,7.6425,7.70427,33296.124676988,0
+KW.US,D,20110208,000000,7.67722,7.67722,7.61322,7.65048,82134.210113204,0
+KW.US,D,20110209,000000,7.62772,7.68355,7.59055,7.67722,90198.677482484,0
+KW.US,D,20110210,000000,7.65048,7.71945,7.65048,7.71945,91211.233296218,0
+KW.US,D,20110211,000000,7.68909,7.71945,7.67722,7.71945,21749.904474088,0
+KW.US,D,20110214,000000,7.70427,7.79046,7.68909,7.71235,114434.22658359,0
+KW.US,D,20110215,000000,7.78423,7.79844,7.68909,7.71945,56633.223238797,0
+KW.US,D,20110216,000000,7.75495,7.75495,7.66263,7.68909,63747.841296514,0
+KW.US,D,20110218,000000,7.81925,7.88472,7.78423,7.87733,215957.08157276,0
+KW.US,D,20110222,000000,7.82635,7.82635,7.74766,7.77071,82298.686184471,0
+KW.US,D,20110223,000000,7.77791,7.77791,7.59746,7.60524,91852.689974157,0
+KW.US,D,20110224,000000,7.61322,7.76235,7.56146,7.74124,207580.10966807,0
+KW.US,D,20110225,000000,7.77071,7.86234,7.76235,7.86234,47893.37600188,0
+KW.US,D,20110228,000000,7.91449,7.91449,7.77071,7.86234,87414.919976301,0
+KW.US,D,20110301,000000,7.89299,7.91449,7.66263,7.68355,52896.532494714,0
+KW.US,D,20110302,000000,7.66993,7.66993,7.59055,7.6425,40365.511815106,0
+KW.US,D,20110303,000000,7.68909,7.73482,7.66263,7.71945,45319.325486561,0
+KW.US,D,20110304,000000,7.71235,7.79046,7.62772,7.65543,120349.1972965,0
+KW.US,D,20110307,000000,7.68355,7.68909,7.59746,7.65543,58740.572901898,0
+KW.US,D,20110308,000000,7.67722,7.77071,7.65048,7.74766,33399.950196975,0
+KW.US,D,20110309,000000,7.76235,7.77791,7.72752,7.74766,10817.385612101,0
+KW.US,D,20110310,000000,7.68355,7.68355,7.49765,7.49765,85351.773257353,0
+KW.US,D,20110311,000000,7.49113,7.49765,7.43607,7.44249,40419.994513713,0
+KW.US,D,20110314,000000,7.37478,7.59746,7.37478,7.40495,45203.164261229,0
+KW.US,D,20110315,000000,7.32702,7.41263,7.26156,7.34716,241853.83899365,0
+KW.US,D,20110316,000000,7.32702,7.42041,7.29133,7.34015,75103.886042012,0
+KW.US,D,20110317,000000,7.42041,7.42809,7.29133,7.32012,43534.760113321,0
+KW.US,D,20110318,000000,7.34015,7.42041,7.30631,7.42041,110659.50074802,0
+KW.US,D,20110321,000000,7.44862,7.56146,7.43607,7.54862,70633.220829902,0
+KW.US,D,20110322,000000,7.53461,7.66993,7.53461,7.66263,25051.761604761,0
+KW.US,D,20110323,000000,7.61322,7.74124,7.59055,7.72752,48032.152687011,0
+KW.US,D,20110324,000000,7.73482,7.76235,7.68355,7.72752,39485.564833831,0
+KW.US,D,20110325,000000,7.71945,7.75495,7.68355,7.71235,23298.035494883,0
+KW.US,D,20110328,000000,7.71235,7.75495,7.67722,7.72752,37789.405348897,0
+KW.US,D,20110329,000000,7.70427,7.78423,7.70427,7.74766,30824.871706211,0
+KW.US,D,20110330,000000,7.78423,7.78423,7.73482,7.76235,33484.244183499,0
+KW.US,D,20110331,000000,7.76235,7.78423,7.71945,7.76235,55972.235027395,0
+KW.US,D,20110401,000000,7.79046,7.85534,7.76235,7.82635,39763.118204093,0
+KW.US,D,20110404,000000,7.85534,7.85534,7.77071,7.81254,33719.650560499,0
+KW.US,D,20110405,000000,7.82635,7.86234,7.77791,7.86234,66394.878068457,0
+KW.US,D,20110406,000000,7.85534,7.86234,7.82635,7.84795,51025.617184059,0
+KW.US,D,20110407,000000,7.86234,7.89299,7.83287,7.87733,42677.428591845,0
+KW.US,D,20110408,000000,7.9212,7.9212,7.81254,7.90126,59347.078414692,0
+KW.US,D,20110411,000000,7.88472,7.88472,7.68909,7.71945,68252.429698322,0
+KW.US,D,20110412,000000,7.68355,7.72752,7.6425,7.65048,78615.450163549,0
+KW.US,D,20110413,000000,7.68355,7.71235,7.65048,7.68909,59524.918166749,0
+KW.US,D,20110414,000000,7.68355,7.74124,7.67722,7.73482,26141.415576901,0
+KW.US,D,20110415,000000,7.69707,7.81254,7.68909,7.78423,62844.250879994,0
+KW.US,D,20110418,000000,7.73482,7.77071,7.67722,7.72752,44966.729908784,0
+KW.US,D,20110419,000000,7.75495,7.77071,7.68909,7.71945,43943.894340596,0
+KW.US,D,20110420,000000,7.74766,7.75495,7.67722,7.75495,43375.423919281,0
+KW.US,D,20110421,000000,7.79046,7.83287,7.72752,7.83287,44511.336786465,0
+KW.US,D,20110425,000000,7.81254,7.87733,7.81254,7.86234,52259.187718557,0
+KW.US,D,20110426,000000,7.86234,8.01974,7.86234,7.98375,81559.571839217,0
+KW.US,D,20110427,000000,7.95515,8.04154,7.95515,8.03394,26839.410904337,0
+KW.US,D,20110428,000000,8.03394,8.18356,7.99776,8.18356,71224.306711016,0
+KW.US,D,20110429,000000,8.19913,8.22062,8.07714,8.18356,67388.930324173,0
+KW.US,D,20110502,000000,8.17675,8.18356,7.97538,7.97538,205176.70307669,0
+KW.US,D,20110503,000000,7.97538,7.98375,7.77071,7.79844,88243.468185305,0
+KW.US,D,20110504,000000,7.79844,7.85534,7.78423,7.79046,48914.155619177,0
+KW.US,D,20110505,000000,7.77071,7.97538,7.74766,7.81925,145178.91620505,0
+KW.US,D,20110506,000000,7.86234,7.96361,7.84114,7.89299,119022.08099647,0
+KW.US,D,20110509,000000,7.86234,7.96361,7.85534,7.86964,39452.669619578,0
+KW.US,D,20110510,000000,7.90612,8.02724,7.90126,7.93336,31863.12690608,0
+KW.US,D,20110511,000000,7.93336,7.93336,7.85534,7.86964,32094.421381298,0
+KW.US,D,20110512,000000,7.84795,7.98375,7.84795,7.90126,52033.033120565,0
+KW.US,D,20110513,000000,7.89299,7.91449,7.86234,7.86964,59078.776823439,0
+KW.US,D,20110516,000000,7.83287,7.90126,7.76235,7.79046,103614.78502059,0
+KW.US,D,20110517,000000,7.78423,7.85534,7.71945,7.84114,85266.451295383,0
+KW.US,D,20110518,000000,7.81925,7.88472,7.79046,7.85534,63806.435896902,0
+KW.US,D,20110519,000000,7.86234,7.93336,7.86234,7.90612,122619.99505542,0
+KW.US,D,20110520,000000,7.90126,7.91449,7.84795,7.86234,83989.705792178,0
+KW.US,D,20110523,000000,7.78423,7.85534,7.77071,7.79844,69488.05618371,0
+KW.US,D,20110524,000000,7.79046,7.83287,7.70427,7.74124,87991.614201178,0
+KW.US,D,20110525,000000,7.75495,7.86234,7.71235,7.84795,44862.904388797,0
+KW.US,D,20110526,000000,7.82635,7.9212,7.78423,7.86234,60008.066626094,0
+KW.US,D,20110527,000000,7.87733,7.91449,7.86234,7.90126,51357.653252928,0
+KW.US,D,20110531,000000,7.92762,8.22753,7.86964,8.22062,495481.08076364,0
+KW.US,D,20110601,000000,8.22062,8.48532,8.1074,8.1074,118723.9681173,0
+KW.US,D,20110602,000000,8.22062,8.29222,8.16917,8.24757,85115.338904907,0
+KW.US,D,20110603,000000,8.18356,8.30535,8.14776,8.20769,99018.706804144,0
+KW.US,D,20110606,000000,8.19913,8.25448,8.14008,8.16061,46490.189518888,0
+KW.US,D,20110607,000000,8.21382,8.5216,8.16061,8.40555,116228.04373583,0
+KW.US,D,20110608,000000,8.38541,8.5145,8.38541,8.46314,81799.090117999,0
+KW.US,D,20110609,000000,8.47024,8.67832,8.45536,8.59047,64734.697724112,0
+KW.US,D,20110610,000000,8.55731,8.63279,8.41177,8.48532,171321.35975739,0
+KW.US,D,20110613,000000,8.5216,8.55731,8.32704,8.45536,137706.56269233,0
+KW.US,D,20110614,000000,8.48532,8.57987,8.47831,8.57987,74331.876482505,0
+KW.US,D,20110615,000000,8.5216,8.54106,8.26206,8.27734,69519.923422518,0
+KW.US,D,20110616,000000,8.28542,8.54106,8.28542,8.44728,95566.765258441,0
+KW.US,D,20110617,000000,8.47024,8.60487,8.46314,8.52686,183374.37185489,0
+KW.US,D,20110620,000000,8.5145,8.59777,8.50556,8.58512,86850.561456768,0
+KW.US,D,20110621,000000,8.59777,8.68474,8.55731,8.62385,104543.0468478,0
+KW.US,D,20110622,000000,8.59777,8.69291,8.53387,8.57987,56188.109870932,0
+KW.US,D,20110623,000000,8.50556,8.63279,8.47024,8.61042,39635.649248862,0
+KW.US,D,20110624,000000,8.63279,8.70565,8.54923,8.68474,651452.71117011,0
+KW.US,D,20110627,000000,8.69291,8.75585,8.66519,8.72755,94625.139750441,0
+KW.US,D,20110628,000000,8.76947,8.82628,8.67832,8.79029,110823.97681929,0
+KW.US,D,20110629,000000,8.79029,8.81247,8.6719,8.72131,74625.877459894,0
+KW.US,D,20110630,000000,8.72131,8.79029,8.72131,8.75585,56881.993296587,0
+KW.US,D,20110701,000000,8.76947,8.80508,8.6719,8.75585,125246.47231846,0
+KW.US,D,20110705,000000,8.75585,8.80508,8.74301,8.75585,78809.737522732,0
+KW.US,D,20110706,000000,8.72755,8.76402,8.70565,8.74953,81701.432450685,0
+KW.US,D,20110707,000000,8.78377,8.86324,8.74301,8.85041,70636.304756239,0
+KW.US,D,20110708,000000,8.76947,8.84301,8.73484,8.74953,157682.18154763,0
+KW.US,D,20110711,000000,8.70565,8.82074,8.67832,8.70565,42400.903197028,0
+KW.US,D,20110712,000000,8.70565,8.80508,8.69836,8.76402,81041.472214728,0
+KW.US,D,20110713,000000,8.80508,8.94856,8.75585,8.82628,88384.300821327,0
+KW.US,D,20110714,000000,8.82628,8.90839,8.72131,8.72755,93623.891666606,0
+KW.US,D,20110715,000000,8.73484,8.8757,8.73484,8.77745,81044.556141064,0
+KW.US,D,20110718,000000,8.73484,8.83455,8.66519,8.74301,171898.05398228,0
+KW.US,D,20110719,000000,8.79029,8.92609,8.74953,8.86324,231625.48331177,0
+KW.US,D,20110720,000000,8.88329,8.89263,8.69836,8.72755,85182.157308859,0
+KW.US,D,20110721,000000,8.77745,9.06151,8.77745,8.96821,84389.588240445,0
+KW.US,D,20110722,000000,8.976,9.03174,8.74301,8.83455,36820.024503871,0
+KW.US,D,20110725,000000,8.74953,8.82628,8.64097,8.64097,58164.906652465,0
+KW.US,D,20110726,000000,8.65702,8.82074,8.62385,8.77745,51358.681228373,0
+KW.US,D,20110727,000000,8.74301,8.74301,8.50556,8.5216,117743.27954237,0
+KW.US,D,20110728,000000,8.54923,8.71383,8.49855,8.62385,37933.321911255,0
+KW.US,D,20110729,000000,8.57258,8.68474,8.41177,8.60487,88932.211733733,0
+KW.US,D,20110801,000000,8.67832,8.67832,8.50556,8.54106,38853.359934901,0
+KW.US,D,20110802,000000,8.52686,8.60487,8.36285,8.36285,86476.378394637,0
+KW.US,D,20110803,000000,8.37073,8.4321,8.25448,8.4004,60415.144902478,0
+KW.US,D,20110804,000000,8.34106,8.5145,8.1074,8.14776,111999.98072884,0
+KW.US,D,20110805,000000,8.22062,8.37073,8.1145,8.27734,149752.3789617,0
+KW.US,D,20110808,000000,8.14008,8.26206,7.83287,7.83287,255622.54210954,0
+KW.US,D,20110809,000000,8.08482,8.1214,7.61322,8.1074,211587.1579543,0
+KW.US,D,20110810,000000,7.93336,8.02724,7.65543,7.66263,141627.26104114,0
+KW.US,D,20110811,000000,7.71945,8.00525,7.66263,7.87733,123752.82399627,0
+KW.US,D,20110812,000000,7.91449,7.9212,7.65543,7.86964,73553.699070326,0
+KW.US,D,20110815,000000,7.89299,7.91449,7.74124,7.89299,27950.652360831,0
+KW.US,D,20110816,000000,7.81254,7.86234,7.74766,7.78423,54291.495174142,0
+KW.US,D,20110817,000000,7.82635,7.90126,7.65048,7.71945,39725.083112613,0
+KW.US,D,20110818,000000,7.56721,7.67722,7.46798,7.58247,117117.24249612,0
+KW.US,D,20110819,000000,7.50466,7.71235,7.50466,7.58247,63332.539216566,0
+KW.US,D,20110822,000000,7.70427,7.70427,7.46195,7.52761,43172.912756535,0
+KW.US,D,20110823,000000,7.53461,7.99776,7.49113,7.99134,100748.78947878,0
+KW.US,D,20110824,000000,7.99134,8.14008,7.97538,8.06265,73017.09588782,0
+KW.US,D,20110825,000000,8.14776,8.14776,7.74124,7.74766,62429.976775492,0
+KW.US,D,20110826,000000,7.71945,7.86234,7.68355,7.86234,66435.997086273,0
+KW.US,D,20110829,000000,7.94669,8.07714,7.82635,8.05593,141535.7712265,0
+KW.US,D,20110830,000000,8.01974,8.09134,7.90612,8.08482,40062.259058709,0
+KW.US,D,20110831,000000,8.1074,8.32704,7.97013,8.29923,133603.91268968,0
+KW.US,D,20110901,000000,8.26984,8.32704,8.01974,8.04154,95798.059733659,0
+KW.US,D,20110902,000000,7.97013,8.04154,7.86234,7.86234,96185.60647658,0
+KW.US,D,20110906,000000,7.69707,7.85534,7.69707,7.84114,68303.828470592,0
+KW.US,D,20110907,000000,7.93336,8.07714,7.93336,8.02724,67442.385047335,0
+KW.US,D,20110908,000000,7.99776,8.21382,7.81925,7.86964,105493.92413481,0
+KW.US,D,20110909,000000,7.83287,7.89299,7.58247,7.71945,94321.886994043,0
+KW.US,D,20110912,000000,7.66263,7.92762,7.66263,7.84795,64139.499941217,0
+KW.US,D,20110913,000000,7.89299,7.98375,7.83287,7.96361,45070.55542877,0
+KW.US,D,20110914,000000,8.01303,8.06265,7.89299,7.98375,53709.661072037,0
+KW.US,D,20110915,000000,8.00525,8.14776,7.99134,8.05593,64869.362507461,0
+KW.US,D,20110916,000000,8.09892,8.17675,8.02724,8.08482,218456.08988056,0
+KW.US,D,20110919,000000,7.99134,8.00525,7.83287,7.88472,43004.324783486,0
+KW.US,D,20110920,000000,7.88472,7.96361,7.74766,7.77071,105172.1678204,0
+KW.US,D,20110921,000000,7.79844,7.91449,7.46195,7.51254,127069.07278317,0
+KW.US,D,20110922,000000,7.36098,7.60524,7.29911,7.43607,99439.148761319,0
+KW.US,D,20110923,000000,7.44249,7.6354,7.44249,7.621,58081.640641387,0
+KW.US,D,20110926,000000,7.65048,7.92762,7.62772,7.9212,55447.967550234,0
+KW.US,D,20110927,000000,8.01974,8.12811,7.90612,8.04844,94050.501476454,0
+KW.US,D,20110928,000000,7.99134,8.06265,7.81925,7.81925,61294.063908308,0
+KW.US,D,20110929,000000,7.93929,7.97013,7.72752,7.89299,34636.604657809,0
+KW.US,D,20110930,000000,7.80602,7.84114,7.55534,7.57431,93556.045287209,0
+KW.US,D,20111003,000000,7.52761,7.6354,7.32702,7.32702,143359.39966667,0
+KW.US,D,20111004,000000,7.20524,8.19913,7.20524,7.89299,162874.48552243,0
+KW.US,D,20111005,000000,7.91449,7.9212,7.79046,7.86234,48720.896235439,0
+KW.US,D,20111006,000000,7.82635,7.91449,7.75495,7.86964,62208.962054727,0
+KW.US,D,20111007,000000,7.89299,7.89299,7.51934,7.621,66741.305793562,0
+KW.US,D,20111010,000000,7.69707,7.87733,7.51934,7.68355,129930.95642321,0
+KW.US,D,20111011,000000,7.69707,7.97013,7.66993,7.86234,66350.675124304,0
+KW.US,D,20111012,000000,7.92762,8.06265,7.89299,8.00525,89382.464978825,0
+KW.US,D,20111013,000000,8.00525,8.24757,7.99134,8.22753,148700.76008105,0
+KW.US,D,20111014,000000,8.26206,8.27734,8.16061,8.22062,48502.965441011,0
+KW.US,D,20111017,000000,8.13493,8.16917,7.86234,7.89299,65885.002247531,0
+KW.US,D,20111018,000000,7.9212,8.13493,7.90612,8.04154,79349.424631575,0
+KW.US,D,20111019,000000,8.04844,8.16917,7.79046,7.86234,55440.771722116,0
+KW.US,D,20111020,000000,7.9212,7.9212,7.73482,7.87733,41972.23743629,0
+KW.US,D,20111021,000000,8.09134,8.09134,8.01974,8.05593,65143.831951387,0
+KW.US,D,20111024,000000,8.1074,8.32704,8.1074,8.30535,76141.113266435,0
+KW.US,D,20111025,000000,8.24757,8.4321,8.16061,8.16061,49103.303101133,0
+KW.US,D,20111026,000000,8.25448,8.45536,8.23531,8.45536,66021.722981771,0
+KW.US,D,20111027,000000,8.49855,9.06909,8.49855,9.04769,185553.67979917,0
+KW.US,D,20111028,000000,9.02327,9.18437,9.00722,9.14253,68783.893003601,0
+KW.US,D,20111031,000000,9.0544,9.0758,8.85673,8.8757,46714.288165989,0
+KW.US,D,20111101,000000,8.68474,8.78377,8.28542,8.30535,82789.030471934,0
+KW.US,D,20111102,000000,8.4321,8.62385,8.4004,8.61042,56961.147405884,0
+KW.US,D,20111103,000000,8.65702,8.80508,8.52686,8.79029,54835.294184766,0
+KW.US,D,20111104,000000,8.74301,8.74301,8.54106,8.59777,26863.054339582,0
+KW.US,D,20111107,000000,8.58512,8.64982,8.4004,8.53387,33583.957801704,0
+KW.US,D,20111108,000000,8.09892,8.09892,7.74766,7.96361,280465.62469888,0
+KW.US,D,20111109,000000,7.86234,7.90126,7.59055,7.60524,202768.15660809,0
+KW.US,D,20111110,000000,7.50466,8.24757,7.46195,8.24145,407817.39072954,0
+KW.US,D,20111111,000000,8.14776,8.18356,7.70427,7.82635,4134965.4387529,0
+KW.US,D,20111114,000000,7.75495,7.80602,7.43607,7.50466,464591.44660437,0
+KW.US,D,20111115,000000,7.54259,7.76235,7.50466,7.58247,236266.79244782,0
+KW.US,D,20111116,000000,7.50466,7.78423,7.50466,7.68355,195751.19621768,0
+KW.US,D,20111117,000000,7.6425,7.75495,7.50466,7.54862,199320.32696417,0
+KW.US,D,20111118,000000,7.54259,8.02724,7.50466,8.02724,984938.22541715,0
+KW.US,D,20111121,000000,7.91449,7.9212,7.75495,7.82635,291579.06723926,0
+KW.US,D,20111122,000000,7.91449,7.93336,7.79046,7.84795,157706.85295832,0
+KW.US,D,20111123,000000,7.79046,7.81925,7.66993,7.67722,177130.44899944,0
+KW.US,D,20111125,000000,7.65543,7.68909,7.61322,7.65048,55407.876507863,0
+KW.US,D,20111128,000000,7.85534,7.85534,7.68909,7.80602,189915.37961406,0
+KW.US,D,20111129,000000,7.78423,7.81925,7.74766,7.75495,155113.27090954,0
+KW.US,D,20111130,000000,7.93929,7.93929,7.78423,7.90612,461826.1926562,0
+KW.US,D,20111201,000000,7.87733,7.9212,7.79046,7.81254,209482.89221754,0
+KW.US,D,20111202,000000,7.86234,7.92762,7.76235,7.79844,87338.84979334,0
+KW.US,D,20111205,000000,7.89299,7.92762,7.79844,7.84114,150505.88496319,0
+KW.US,D,20111206,000000,7.79844,7.87733,7.79046,7.81925,104273.7172811,0
+KW.US,D,20111207,000000,7.78423,7.86234,7.6354,7.84795,83702.900642907,0
+KW.US,D,20111208,000000,7.79046,7.81925,7.57431,7.57431,99069.077600969,0
+KW.US,D,20111209,000000,7.62772,7.66993,7.55534,7.65048,154946.73888739,0
+KW.US,D,20111212,000000,7.57431,7.59746,7.49113,7.56721,125585.70421545,0
+KW.US,D,20111213,000000,7.6354,7.66993,7.46195,7.46798,122109.09125905,0
+KW.US,D,20111214,000000,7.52761,7.67722,7.44862,7.62772,265388.30884098,0
+KW.US,D,20111215,000000,7.68355,7.81925,7.58247,7.69707,164614.84795151,0
+KW.US,D,20111216,000000,7.77791,7.84795,7.54259,7.69707,665916.32568709,0
+KW.US,D,20111219,000000,7.70427,7.79046,7.60524,7.66263,255404.61131511,0
+KW.US,D,20111220,000000,7.76235,7.81925,7.73482,7.78423,236790.03194954,0
+KW.US,D,20111221,000000,7.77791,7.96361,7.69707,7.9212,174253.14572772,0
+KW.US,D,20111222,000000,7.93336,7.97538,7.68909,7.76235,124507.3579732,0
+KW.US,D,20111223,000000,7.75495,7.75495,7.68355,7.73482,65430.637100658,0
+KW.US,D,20111227,000000,7.74124,7.76235,7.67722,7.68355,70088.393843833,0
+KW.US,D,20111228,000000,7.66993,7.68355,7.4564,7.46195,74350.380040523,0
+KW.US,D,20111229,000000,7.47586,7.65048,7.47586,7.60524,85349.717306462,0
+KW.US,D,20111230,000000,7.56146,7.60524,7.44862,7.56146,124879.48508444,0
+KW.US,D,20120103,000000,7.68355,7.90612,7.66993,7.86234,146343.6123847,0
+KW.US,D,20120104,000000,7.79844,7.84114,7.69707,7.84114,66008.359300981,0
+KW.US,D,20120105,000000,7.80602,7.80602,7.61322,7.66263,90505.014165218,0
+KW.US,D,20120106,000000,7.62772,7.69707,7.51934,7.6354,120483.86207985,0
+KW.US,D,20120109,000000,7.6354,7.84114,7.60524,7.82635,112410.14293156,0
+KW.US,D,20120110,000000,7.90612,8.03394,7.77071,8.01974,451388.12998346,0
+KW.US,D,20120111,000000,8.08482,8.47831,8.07714,8.38541,673105.98595232,0
+KW.US,D,20120112,000000,8.46314,8.66519,8.33328,8.64982,305208.99367001,0
+KW.US,D,20120113,000000,8.57987,8.64097,8.57987,8.6185,115660.60128996,0
+KW.US,D,20120117,000000,8.70565,8.92609,8.64982,8.8757,240098.05693288,0
+KW.US,D,20120118,000000,8.8757,9.02327,8.83455,8.95693,119903.05595319,0
+KW.US,D,20120119,000000,8.9187,8.98456,8.85673,8.91499,89883.089020742,0
+KW.US,D,20120120,000000,8.93542,9.0544,8.87112,9.04769,102729.69816209,0
+KW.US,D,20120123,000000,9.0758,9.1545,8.99954,9.1292,287234.84300694,0
+KW.US,D,20120124,000000,9.1292,9.34555,9.09205,9.24925,197511.09018024,0
+KW.US,D,20120125,000000,9.24244,9.33972,9.19973,9.32901,251391.39517621,0
+KW.US,D,20120126,000000,9.26968,9.34555,9.1901,9.28426,136631.30037642,0
+KW.US,D,20120127,000000,9.24244,9.32123,9.24244,9.29205,162224.80504092,0
+KW.US,D,20120130,000000,9.25509,9.39419,9.18437,9.29205,201133.67564988,0
+KW.US,D,20120131,000000,9.37182,9.6228,9.30178,9.59945,153916.70749108,0
+KW.US,D,20120201,000000,9.62961,9.77066,9.59362,9.77066,218724.39147182,0
+KW.US,D,20120202,000000,9.8086,9.81639,9.6763,9.72785,159855.32163924,0
+KW.US,D,20120203,000000,9.79303,9.93313,9.78623,9.88447,247251.73805752,0
+KW.US,D,20120206,000000,9.89905,10.0002,9.87186,9.97302,147498.02880991,0
+KW.US,D,20120207,000000,10.008,10.0343,9.96623,10.008,172763.60930732,0
+KW.US,D,20120208,000000,9.99341,10.008,9.88447,9.99341,173117.23286054,0
+KW.US,D,20120209,000000,10.008,10.0995,9.9282,10.0002,78179.588574693,0
+KW.US,D,20120210,000000,9.94091,9.97686,9.8631,9.87866,59782.940003548,0
+KW.US,D,20120213,000000,9.95647,10.1442,9.93313,10.0508,114548.33185802,0
+KW.US,D,20120214,000000,10.0508,10.0508,9.82902,9.9282,179745.61853258,0
+KW.US,D,20120215,000000,9.98662,10.0606,9.88447,9.93313,124166.07012532,0
+KW.US,D,20120216,000000,10.0197,10.1899,9.9282,10.1355,281233.52235661,0
+KW.US,D,20120217,000000,10.0946,10.152,10.0148,10.0508,182419.38266609,0
+KW.US,D,20120221,000000,10.0343,10.152,9.82902,9.96623,268507.18634237,0
+KW.US,D,20120222,000000,9.89127,10.008,9.88447,9.90683,106359.47945985,0
+KW.US,D,20120223,000000,9.90683,10.0275,9.76288,9.9282,200100.56032723,0
+KW.US,D,20120224,000000,9.89905,9.97302,9.8086,9.82028,69859.155319505,0
+KW.US,D,20120227,000000,9.76288,9.76288,9.55762,9.75121,247502.5640662,0
+KW.US,D,20120228,000000,9.73565,9.94869,9.69186,9.78623,87953.579109698,0
+KW.US,D,20120229,000000,9.82902,9.94091,9.6228,9.6656,155405.21593604,0
+KW.US,D,20120301,000000,9.6763,9.87186,9.65198,9.6656,98455.376260056,0
+KW.US,D,20120302,000000,9.6656,9.69186,9.42046,9.43505,144466.52922138,0
+KW.US,D,20120305,000000,9.43505,9.87186,9.43505,9.87186,110279.14983322,0
+KW.US,D,20120306,000000,9.77066,9.84265,9.48077,9.48856,78549.659735043,0
+KW.US,D,20120307,000000,9.56443,9.6228,9.48856,9.58584,41524.040142089,0
+KW.US,D,20120308,000000,9.6228,9.77844,9.48077,9.73565,50400.608113247,0
+KW.US,D,20120309,000000,9.7551,10.0732,9.73565,9.95647,235549.26558692,0
+KW.US,D,20120312,000000,10.0002,10.0002,9.85531,9.94869,75122.389600029,0
+KW.US,D,20120313,000000,10.1355,10.3125,10.0197,10.3057,297938.1233446,0
+KW.US,D,20120314,000000,10.3057,10.3057,10.0002,10.0148,201520.19441735,0
+KW.US,D,20120315,000000,10.0197,10.0411,9.69868,9.79303,179045.56725424,0
+KW.US,D,20120316,000000,9.79303,9.84265,9.6656,9.72785,222490.89350382,0
+KW.US,D,20120319,000000,9.79303,9.97686,9.7551,9.77066,251100.47812515,0
+KW.US,D,20120320,000000,9.7551,9.9282,9.67047,9.83681,91811.57095634,0
+KW.US,D,20120321,000000,9.84265,9.94869,9.77066,9.84945,53774.423525098,0
+KW.US,D,20120322,000000,9.8086,9.84265,9.6763,9.73565,48252.13943233,0
+KW.US,D,20120323,000000,9.77844,9.93313,9.73565,9.90683,71745.490261841,0
+KW.US,D,20120326,000000,10.008,10.1189,9.94869,9.99341,217600.81430997,0
+KW.US,D,20120327,000000,9.94869,10.0732,9.70451,9.70451,157249.40388512,0
+KW.US,D,20120328,000000,9.67047,9.71327,9.40003,9.49439,121549.87261675,0
+KW.US,D,20120329,000000,9.46424,9.65198,9.43505,9.6228,48014.677104439,0
+KW.US,D,20120330,000000,9.65198,9.71327,9.57221,9.65198,131997.18706849,0
+KW.US,D,20120402,000000,9.65198,9.75121,9.59362,9.75121,78460.225871291,0
+KW.US,D,20120403,000000,9.70451,9.79303,9.6228,9.74343,190860.0890484,0
+KW.US,D,20120404,000000,9.6656,9.74343,9.60626,9.71327,145131.62933456,0
+KW.US,D,20120405,000000,9.6763,9.76288,9.6763,9.7551,46431.5949185,0
+KW.US,D,20120409,000000,9.67047,9.67047,9.40586,9.44089,102490.1798833,0
+KW.US,D,20120410,000000,9.45645,9.45645,9.0758,9.0758,196108.93167269,0
+KW.US,D,20120411,000000,9.16121,9.24925,9.08533,9.24925,104954.23702597,0
+KW.US,D,20120412,000000,9.24925,9.36307,9.22094,9.32901,80743.359335558,0
+KW.US,D,20120413,000000,9.29205,9.30858,9.08533,9.1901,79265.130645051,0
+KW.US,D,20120416,000000,9.24244,9.45645,9.14253,9.32123,74663.912551374,0
+KW.US,D,20120417,000000,9.38739,9.57221,9.33485,9.51093,70525.283408134,0
+KW.US,D,20120418,000000,9.47299,9.8086,9.45645,9.78623,142407.49440422,0
+KW.US,D,20120419,000000,9.82902,9.82902,9.54887,9.55762,81032.22043572,0
+KW.US,D,20120420,000000,9.64322,9.72105,9.54011,9.60626,80409.267315798,0
+KW.US,D,20120423,000000,9.44867,9.48856,9.29205,9.38739,91388.045072829,0
+KW.US,D,20120424,000000,9.38058,9.55762,9.38058,9.54887,46964.086199225,0
+KW.US,D,20120425,000000,9.63544,9.71327,9.46424,9.55762,68228.786263077,0
+KW.US,D,20120426,000000,9.55762,9.95647,9.50703,9.93313,140102.7734556,0
+KW.US,D,20120427,000000,9.95647,10.222,9.85531,10.222,122753.63186332,0
+KW.US,D,20120430,000000,10.1977,10.1977,10.0197,10.0508,248101.87375088,0
+KW.US,D,20120501,000000,10.0148,10.1899,9.87186,10.0148,190725.42426505,0
+KW.US,D,20120502,000000,9.9282,10.222,9.9282,10.1977,168404.99341876,0
+KW.US,D,20120503,000000,10.222,10.222,9.99341,10.078,80018.63664654,0
+KW.US,D,20120504,000000,9.97686,10.2454,9.96623,10.1442,307301.95167688,0
+KW.US,D,20120507,000000,10.1189,10.2921,10.078,10.2921,155173.92146082,0
+KW.US,D,20120508,000000,10.2123,10.2863,9.97302,10.1033,391314.27292885,0
+KW.US,D,20120509,000000,10.008,10.0606,9.95647,10.0002,166728.36546728,0
+KW.US,D,20120510,000000,10.0946,10.152,10.0343,10.1033,137451.62478187,0
+KW.US,D,20120511,000000,10.0946,10.2717,10.0946,10.1841,141756.78594726,0
+KW.US,D,20120514,000000,10.0664,10.1355,10.0197,10.0508,245675.8516997,0
+KW.US,D,20120515,000000,10.0275,10.0995,10.0275,10.0275,102140.66823186,0
+KW.US,D,20120516,000000,10.0275,10.0946,9.71327,9.77844,116960.99022842,0
+KW.US,D,20120517,000000,9.6656,9.67047,9.28426,9.28426,119725.21620113,0
+KW.US,D,20120518,000000,9.24925,9.37182,9.1545,9.31443,129333.70268943,0
+KW.US,D,20120521,000000,9.36307,9.59945,9.30178,9.59945,76123.637683863,0
+KW.US,D,20120522,000000,9.64322,9.64322,9.40586,9.49439,125771.76777106,0
+KW.US,D,20120523,000000,9.41268,9.62961,9.31443,9.60626,78119.965998859,0
+KW.US,D,20120524,000000,9.65976,9.65976,9.31443,9.51093,29625.224361412,0
+KW.US,D,20120525,000000,9.54887,9.63544,9.36307,9.49439,75195.375856654,0
+KW.US,D,20120529,000000,9.59945,9.69868,9.43505,9.49439,64063.429758256,0
+KW.US,D,20120530,000000,9.38739,9.38739,9.13689,9.15109,86778.603175589,0
+KW.US,D,20120531,000000,9.1545,9.42046,9.04116,9.32123,276927.33321576,0
+KW.US,D,20120601,000000,9.18437,9.38058,9.18437,9.37182,124027.2934402,0
+KW.US,D,20120604,000000,9.27746,9.32123,8.93542,9.27746,222736.57963527,0
+KW.US,D,20120605,000000,9.20849,9.35431,9.19973,9.24244,53384.820831286,0
+KW.US,D,20120606,000000,9.39419,9.44867,9.17668,9.27746,108356.83575029,0
+KW.US,D,20120607,000000,9.38739,9.43505,9.25509,9.26287,102371.96270709,0
+KW.US,D,20120608,000000,9.25509,9.32901,9.15109,9.29205,130216.73359704,0
+KW.US,D,20120611,000000,9.41268,9.44867,9.25509,9.26287,223835.48538642,0
+KW.US,D,20120612,000000,9.32901,9.44867,9.22094,9.44867,158207.47700024,0
+KW.US,D,20120613,000000,9.43505,9.49439,9.31443,9.43505,152308.95389445,0
+KW.US,D,20120614,000000,9.43505,9.57805,9.40586,9.54887,166587.53283126,0
+KW.US,D,20120615,000000,9.51774,9.61307,9.49439,9.58584,210191.16729942,0
+KW.US,D,20120618,000000,9.52552,9.6763,9.42046,9.51774,170195.72664467,0
+KW.US,D,20120619,000000,9.53233,9.79303,9.50703,9.69868,181377.01556444,0
+KW.US,D,20120620,000000,9.65198,9.69186,9.6228,9.65976,89047.344983619,0
+KW.US,D,20120621,000000,9.65198,9.69186,9.59945,9.63544,184755.97085353,0
+KW.US,D,20120622,000000,9.6656,9.70451,9.48077,9.65198,1637039.5890933,0
+KW.US,D,20120625,000000,9.45645,9.59362,9.43505,9.53233,89153.226454497,0
+KW.US,D,20120626,000000,9.57221,9.67047,9.48077,9.6228,97078.917138646,0
+KW.US,D,20120627,000000,9.50703,9.70451,9.50703,9.65198,71644.748668191,0
+KW.US,D,20120628,000000,9.59945,9.69868,9.50217,9.69868,111819.05705045,0
+KW.US,D,20120629,000000,9.84265,10.0878,9.7551,10.0148,159454.41121553,0
+KW.US,D,20120702,000000,10.0197,10.1734,9.96623,10.1442,147543.25972951,0
+KW.US,D,20120703,000000,10.1189,10.2863,10.1189,10.2571,77482.621222702,0
+KW.US,D,20120705,000000,10.2571,10.3125,10.1783,10.2298,68887.718523588,0
+KW.US,D,20120706,000000,10.1189,10.152,10.0002,10.0411,91567.940775777,0
+KW.US,D,20120709,000000,10.0275,10.0664,9.96623,10.008,130293.83175545,0
+KW.US,D,20120710,000000,10.0275,10.0946,9.95647,10.0732,87595.843654694,0
+KW.US,D,20120711,000000,10.0606,10.2571,10.0606,10.2522,87700.697150126,0
+KW.US,D,20120712,000000,10.1977,10.3358,10.0343,10.3125,136130.67633451,0
+KW.US,D,20120713,000000,10.3641,10.3922,10.222,10.3641,135374.08640669,0
+KW.US,D,20120716,000000,10.3719,10.3719,10.0995,10.1033,111357.49607545,0
+KW.US,D,20120717,000000,9.84945,9.96623,9.67047,9.6763,216436.11813032,0
+KW.US,D,20120718,000000,9.6763,9.83681,9.56443,9.67047,140761.7057161,0
+KW.US,D,20120719,000000,9.34555,9.55762,9.30858,9.52552,4319829.3470282,0
+KW.US,D,20120720,000000,9.50703,9.64322,9.40586,9.50703,838434.24886295,0
+KW.US,D,20120723,000000,9.39419,9.47299,9.29205,9.41268,312345.19921208,0
+KW.US,D,20120724,000000,9.40586,9.47299,9.38058,9.40586,293314.28979112,0
+KW.US,D,20120725,000000,9.47299,9.57805,9.35431,9.57805,300835.98612522,0
+KW.US,D,20120726,000000,9.65198,9.65198,9.48077,9.54887,203974.999781,0
+KW.US,D,20120727,000000,9.56443,9.79303,9.46424,9.78623,316247.39400288,0
+KW.US,D,20120730,000000,9.82028,10.0411,9.68311,9.80081,307945.46430571,0
+KW.US,D,20120731,000000,9.73565,9.90683,9.57805,9.77844,991404.19096881,0
+KW.US,D,20120801,000000,9.80081,9.8631,9.54887,9.55762,353254.51003781,0
+KW.US,D,20120802,000000,9.50217,9.50217,9.20849,9.47299,325436.46650945,0
+KW.US,D,20120803,000000,9.59945,9.8631,9.52552,9.78623,289257.89868351,0
+KW.US,D,20120806,000000,9.79303,9.91461,9.72105,9.73565,229403.00039879,0
+KW.US,D,20120807,000000,9.81639,9.91461,9.65198,9.7551,219532.38017191,0
+KW.US,D,20120808,000000,9.77066,9.8631,9.58584,9.72785,314497.77979478,0
+KW.US,D,20120809,000000,9.69868,9.89905,9.6763,9.84945,131480.11541946,0
+KW.US,D,20120810,000000,9.80081,9.93313,9.68311,9.87866,191119.13886065,0
+KW.US,D,20120813,000000,9.83681,9.87866,9.69186,9.84945,186004.9610197,0
+KW.US,D,20120814,000000,9.85531,9.95647,9.75121,9.76288,132418.65700111,0
+KW.US,D,20120815,000000,9.74343,9.80081,9.65198,9.80081,113427.83862252,0
+KW.US,D,20120816,000000,9.76288,9.98662,9.69186,9.93313,157527.98523082,0
+KW.US,D,20120817,000000,9.89905,10.0197,9.8086,10.0197,153281.41866581,0
+KW.US,D,20120820,000000,9.98662,10.0411,9.81639,10.0411,135844.89916069,0
+KW.US,D,20120821,000000,10.0732,10.0732,9.96623,10.008,189583.3435452,0
+KW.US,D,20120822,000000,10.008,10.0343,9.94091,9.94869,59349.134365583,0
+KW.US,D,20120823,000000,9.93313,9.98662,9.84265,9.90683,57966.5073915,0
+KW.US,D,20120824,000000,9.89127,10.0275,9.80081,9.94091,83957.83855337,0
+KW.US,D,20120827,000000,9.99341,10.0148,9.9282,9.99341,90948.071582192,0
+KW.US,D,20120828,000000,10.0148,10.0606,9.96623,10.0148,108178.99599823,0
+KW.US,D,20120829,000000,10.0002,10.0606,9.93313,9.97686,76166.812652571,0
+KW.US,D,20120830,000000,9.95647,9.95647,9.84265,9.84265,86279.007109117,0
+KW.US,D,20120831,000000,9.91461,9.91461,9.76288,9.89127,254212.15979843,0
+KW.US,D,20120904,000000,9.88447,10.0664,9.69186,10.0508,149756.49086348,0
+KW.US,D,20120905,000000,10.0946,10.0995,9.97686,10.0148,154449.19877181,0
+KW.US,D,20120906,000000,10.0275,10.1189,10.0148,10.0411,188279.87068041,0
+KW.US,D,20120907,000000,10.0995,10.1033,10.0148,10.0606,70692.843405737,0
+KW.US,D,20120910,000000,10.0411,10.1033,9.98662,10.0148,134474.60789194,0
+KW.US,D,20120911,000000,10.078,10.078,9.98662,10.078,170934.84098992,0
+KW.US,D,20120912,000000,10.0878,10.2298,10.0606,10.222,121016.35336057,0
+KW.US,D,20120913,000000,10.1977,10.5343,10.1899,10.4371,297918.59181113,0
+KW.US,D,20120914,000000,10.4302,10.6073,10.4146,10.4371,264222.58468588,0
+KW.US,D,20120917,000000,10.3796,10.4059,10.2649,10.3864,152772.57082033,0
+KW.US,D,20120918,000000,10.3719,10.4429,10.3057,10.3864,129937.12427588,0
+KW.US,D,20120919,000000,10.3922,10.4059,10.2795,10.3057,142620.28532141,0
+KW.US,D,20120920,000000,10.2571,10.474,10.2571,10.4059,157915.53197374,0
+KW.US,D,20120921,000000,10.5081,10.6151,10.2979,10.2979,360231.37938585,0
+KW.US,D,20120924,000000,10.2979,10.4059,10.1734,10.2045,135440.90481063,0
+KW.US,D,20120925,000000,10.2717,10.3436,10.008,10.008,188239.77963803,0
+KW.US,D,20120926,000000,10.0353,10.0606,9.87866,9.95647,78678.156665719,0
+KW.US,D,20120927,000000,9.96623,10.1277,9.84167,10.0508,86421.89569603,0
+KW.US,D,20120928,000000,9.97302,10.079,9.87186,10.0197,128963.63152908,0
+KW.US,D,20121001,000000,10.0411,10.1364,9.76191,9.89806,156457.86279215,0
+KW.US,D,20121002,000000,9.94091,9.95647,9.78525,9.94091,139108.72119987,0
+KW.US,D,20121003,000000,9.97686,10.0664,9.89028,10.0508,187912.88344639,0
+KW.US,D,20121004,000000,10.0946,10.2055,9.98662,10.1452,155696.13298709,0
+KW.US,D,20121005,000000,10.153,10.2464,9.97686,10.0148,85020.765163929,0
+KW.US,D,20121008,000000,10.0002,10.0664,9.91461,10.0411,65310.363973544,0
+KW.US,D,20121009,000000,10.0197,10.0878,9.88447,9.92141,88547.748917148,0
+KW.US,D,20121010,000000,9.92141,10.1033,9.92141,10.079,96098.22856372,0
+KW.US,D,20121011,000000,10.1452,10.1598,9.99341,10.0275,120687.40121804,0
+KW.US,D,20121012,000000,10.0148,10.0878,9.96623,9.96623,60617.656065225,0
+KW.US,D,20121015,000000,9.97302,10.079,9.94091,9.97302,178634.37707608,0
+KW.US,D,20121016,000000,9.99341,10.008,9.89806,9.98662,143342.95205954,0
+KW.US,D,20121017,000000,10.0002,10.1277,9.97302,10.1277,103949.90501579,0
+KW.US,D,20121018,000000,10.0946,10.223,10.0946,10.1851,96711.929904633,0
+KW.US,D,20121019,000000,10.153,10.223,9.99341,10.079,121182.88538273,0
+KW.US,D,20121022,000000,10.0411,10.1851,9.96623,10.1744,81360.144602807,0
+KW.US,D,20121023,000000,10.1277,10.1656,9.97302,10.0606,153545.60835528,0
+KW.US,D,20121024,000000,10.0606,10.079,9.97302,10.0197,48479.322005766,0
+KW.US,D,20121025,000000,10.0946,10.1005,9.93214,10.0411,70154.184272339,0
+KW.US,D,20121026,000000,10.0411,10.0508,9.92141,10.0508,61497.6030465,0
+KW.US,D,20121031,000000,10.0197,10.1851,9.89028,10.1851,125276.28360637,0
+KW.US,D,20121101,000000,10.1189,10.223,10.008,10.1452,216825.72082413,0
+KW.US,D,20121102,000000,10.1189,10.1452,9.9282,9.94091,137966.64048002,0
+KW.US,D,20121105,000000,9.93214,10.079,9.93214,9.97302,108926.33414705,0
+KW.US,D,20121106,000000,10.0411,10.0878,9.94091,9.97302,175364.38718422,0
+KW.US,D,20121107,000000,9.87866,9.88447,9.36112,9.46229,213693.47964196,0
+KW.US,D,20121108,000000,9.41754,9.46229,9.19594,9.19594,223048.05619523,0
+KW.US,D,20121109,000000,9.15207,9.2258,8.98737,9.05907,214304.09705653,0
+KW.US,D,20121112,000000,9.08816,9.11199,8.89448,8.95984,81661.341408313,0
+KW.US,D,20121113,000000,8.89448,9.02687,8.85867,8.91228,97013.126710139,0
+KW.US,D,20121114,000000,8.95226,9.03465,8.61285,8.63552,179356.01583876,0
+KW.US,D,20121115,000000,8.65166,8.70838,8.5003,8.5287,136996.23165955,0
+KW.US,D,20121116,000000,8.48697,8.87297,8.48697,8.86695,194048.86888008,0
+KW.US,D,20121119,000000,8.96451,9.11199,8.88698,9.1044,168293.97207065,0
+KW.US,D,20121120,000000,9.05907,9.05907,8.86695,9.01841,136750.54552809,0
+KW.US,D,20121121,000000,9.04409,9.09487,8.96451,9.01189,103097.71337155,0
+KW.US,D,20121123,000000,9.04409,9.28135,8.96451,9.28135,88764.65173613,0
+KW.US,D,20121126,000000,9.27357,9.34458,9.11773,9.32707,98734.985581209,0
+KW.US,D,20121127,000000,9.32707,9.47007,9.18826,9.28135,218100.41037644,0
+KW.US,D,20121128,000000,9.21812,9.36112,9.11199,9.36112,54736.608542007,0
+KW.US,D,20121129,000000,9.39711,9.39711,9.28135,9.39128,133650.17158473,0
+KW.US,D,20121130,000000,9.40392,9.4477,9.24633,9.39711,217123.8337033,0
+KW.US,D,20121203,000000,9.39711,9.43213,9.3689,9.41754,93128.407501917,0
+KW.US,D,20121204,000000,9.40392,9.42629,9.27357,9.32707,90607.811709759,0
+KW.US,D,20121205,000000,9.37765,9.37765,9.14827,9.18145,54049.920944469,0
+KW.US,D,20121206,000000,9.15207,9.21326,9.09487,9.1044,49792.046649561,0
+KW.US,D,20121207,000000,9.15829,9.21812,9.0506,9.18145,218238.15908613,0
+KW.US,D,20121210,000000,9.17376,9.39128,9.17376,9.39128,197737.24477823,0
+KW.US,D,20121211,000000,9.47007,9.47007,9.31832,9.32707,222114.6544908,0
+KW.US,D,20121212,000000,9.33875,9.43213,9.25995,9.3689,200801.639581,0
+KW.US,D,20121213,000000,9.39711,9.47882,9.39711,9.47882,100090.88519371,0
+KW.US,D,20121214,000000,9.49245,9.55665,9.39128,9.53914,144784.17363401,0
+KW.US,D,20121217,000000,9.63544,9.70451,9.54789,9.65198,116836.60519952,0
+KW.US,D,20121218,000000,9.69284,9.75217,9.53914,9.65198,204664.77130487,0
+KW.US,D,20121219,000000,9.65198,9.72202,9.55665,9.69284,214856.11987072,0
+KW.US,D,20121220,000000,9.70451,9.97401,9.65198,9.97401,225266.42720644,0
+KW.US,D,20121221,000000,9.72202,9.83097,9.63544,9.83097,640983.809234,0
+KW.US,D,20121224,000000,9.82222,9.96721,9.70451,9.88063,82366.532563868,0
+KW.US,D,20121226,000000,9.87373,9.92338,9.77066,9.88063,77252.354722929,0
+KW.US,D,20121227,000000,9.90003,9.95165,9.76288,9.84945,389924.45012665,0
+KW.US,D,20121228,000000,9.83097,9.94288,9.76288,9.84945,96422.040829026,0
+KW.US,D,20121231,000000,9.88644,10.0752,9.79401,10.0702,153830.35755367,0
+KW.US,D,20130102,000000,10.2172,10.3485,10.0177,10.0965,454716.71447571,0
+KW.US,D,20130103,000000,10.082,10.149,9.9876,10.0032,210908.69416032,0
+KW.US,D,20130104,000000,10.0634,10.1403,10.0295,10.0752,172753.32955286,0
+KW.US,D,20130107,000000,10.0547,10.0965,10.045,10.0752,130309.25138712,0
+KW.US,D,20130108,000000,10.082,10.0907,10.0372,10.082,129163.05876549,0
+KW.US,D,20130109,000000,10.1316,10.149,10.0752,10.0907,132006.43884751,0
+KW.US,D,20130110,000000,10.0965,10.1403,10.045,10.1141,149719.48374745,0
+KW.US,D,20130111,000000,10.1403,10.1403,10.0702,10.1141,111674.11251264,0
+KW.US,D,20130114,000000,10.1228,10.187,10.082,10.1558,130432.60844057,0
+KW.US,D,20130115,000000,10.1141,10.2639,10.0965,10.226,295252.02350572,0
+KW.US,D,20130116,000000,10.2172,10.399,10.2172,10.3904,128594.58834417,0
+KW.US,D,20130117,000000,10.4419,10.4555,10.3184,10.3553,109444.43377154,0
+KW.US,D,20130118,000000,10.3485,10.3485,10.2172,10.2765,134404.70556166,0
+KW.US,D,20130122,000000,10.3038,10.579,10.295,10.5634,128757.00846455,0
+KW.US,D,20130123,000000,10.5265,10.5265,10.3786,10.5217,158306.162643,0
+KW.US,D,20130124,000000,10.5159,10.5557,10.4555,10.5003,62762.012844361,0
+KW.US,D,20130125,000000,10.5159,10.5634,10.4127,10.5557,144639.22909621,0
+KW.US,D,20130128,000000,10.5859,10.7006,10.4477,10.7006,117918.03536809,0
+KW.US,D,20130129,000000,10.7298,10.8553,10.6073,10.8553,283083.87815835,0
+KW.US,D,20130130,000000,10.8066,10.902,10.7006,10.7599,250214.36329121,0
+KW.US,D,20130131,000000,10.7298,10.8864,10.7084,10.793,287857.79612686,0
+KW.US,D,20130201,000000,10.8553,10.902,10.7599,10.7853,293916.68340213,0
+KW.US,D,20130204,000000,10.7599,10.866,10.6286,10.6588,248351.67178411,0
+KW.US,D,20130205,000000,10.7298,10.8465,10.6656,10.8465,80360.952469864,0
+KW.US,D,20130206,000000,10.7853,10.866,10.651,10.8611,119702.60074133,0
+KW.US,D,20130207,000000,10.8611,10.8611,10.7152,10.7386,81817.593676016,0
+KW.US,D,20130208,000000,10.7785,10.8748,10.723,10.7785,87834.33395803,0
+KW.US,D,20130211,000000,10.8008,10.8864,10.7853,10.8611,117643.56592417,0
+KW.US,D,20130212,000000,10.902,11.0489,10.8864,11.0489,114024.06438086,0
+KW.US,D,20130213,000000,11.0684,11.1987,11.0256,11.1987,120302.93840145,0
+KW.US,D,20130214,000000,11.19,11.2347,11.1121,11.1753,50233.048115644,0
+KW.US,D,20130215,000000,11.2269,11.2503,11.0684,11.1675,316921.74589507,0
+KW.US,D,20130219,000000,11.1987,11.4604,11.1413,11.4604,367605.0472558,0
+KW.US,D,20130220,000000,11.5226,11.6637,11.5013,11.5304,686837.68195218,0
+KW.US,D,20130221,000000,11.5567,11.5713,11.4857,11.5645,369876.87299017,0
+KW.US,D,20130222,000000,11.6277,11.6277,11.4488,11.543,196537.59743342,0
+KW.US,D,20130225,000000,11.5567,11.5645,11.3505,11.3738,230819.55056257,0
+KW.US,D,20130226,000000,11.437,11.509,11.3641,11.4244,115095.21479498,0
+KW.US,D,20130227,000000,11.4244,11.4857,11.3738,11.4536,114318.06535825,0
+KW.US,D,20130228,000000,11.4536,11.6024,11.4488,11.5713,253492.57698664,0
+KW.US,D,20130301,000000,11.4945,11.6734,11.4157,11.6355,99095.80496255,0
+KW.US,D,20130304,000000,11.6511,11.9458,11.6511,11.9234,179601.70197022,0
+KW.US,D,20130305,000000,11.9614,12.3291,11.9614,12.2085,204503.37915995,0
+KW.US,D,20130306,000000,12.2474,12.263,11.938,12.1394,218355.34828691,0
+KW.US,D,20130307,000000,12.1112,12.1637,12.0615,12.118,102960.9926373,0
+KW.US,D,20130308,000000,12.2085,12.2873,12.1394,12.2873,137200.79877318,0
+KW.US,D,20130311,000000,12.2931,12.3125,12.2259,12.2999,122254.03579685,0
+KW.US,D,20130312,000000,12.2873,12.2931,12.0761,12.1725,161840.34222434,0
+KW.US,D,20130313,000000,12.2085,12.4147,11.6277,11.796,460894.84690266,0
+KW.US,D,20130314,000000,11.7678,11.7756,11.2182,11.3738,1152798.3918499,0
+KW.US,D,20130315,000000,11.4448,11.4604,11.1481,11.1753,5723170.0263364,0
+KW.US,D,20130318,000000,11.1121,11.296,11.0635,11.2649,844958.809015,0
+KW.US,D,20130319,000000,11.2561,11.3738,11.0887,11.154,702910.07804123,0
+KW.US,D,20130320,000000,11.2114,11.2775,11.1404,11.2347,376051.92149078,0
+KW.US,D,20130321,000000,11.154,11.3514,11.154,11.2269,356280.86974911,0
+KW.US,D,20130322,000000,11.2347,11.3057,11.2182,11.2726,1099790.838007,0
+KW.US,D,20130325,000000,11.2503,11.3855,11.2114,11.2182,568275.1059798,0
+KW.US,D,20130326,000000,11.2571,11.4263,11.2114,11.3758,547155.35045375,0
+KW.US,D,20130327,000000,11.3057,11.3855,11.2182,11.3135,389917.25429854,0
+KW.US,D,20130328,000000,11.3311,11.3311,11.1326,11.2182,1003114.887243,0
+KW.US,D,20130401,000000,11.2114,11.2503,10.9594,11.0382,571163.71698142,0
+KW.US,D,20130402,000000,11.0965,11.1753,11.0314,11.0548,408912.18457892,0
+KW.US,D,20130403,000000,11.0382,11.0548,10.7133,10.8008,1050585.7653368,0
+KW.US,D,20130404,000000,10.793,10.8611,10.6481,10.7697,1133245.2709026,0
+KW.US,D,20130405,000000,10.6248,10.7581,10.5129,10.7425,377979.37545093,0
+KW.US,D,20130408,000000,10.7425,10.7765,10.5907,10.7493,409528.96984617,0
+KW.US,D,20130409,000000,10.7366,10.9925,10.7366,10.9225,885287.31371407,0
+KW.US,D,20130410,000000,10.9526,11.2726,10.9225,11.2425,515378.57348509,0
+KW.US,D,20130411,000000,11.2269,11.3708,11.2046,11.365,764168.16280896,0
+KW.US,D,20130412,000000,11.297,11.3708,11.2726,11.3359,581679.90578802,0
+KW.US,D,20130415,000000,11.2775,11.2775,10.9458,10.9798,655500.87847415,0
+KW.US,D,20130416,000000,11.0635,11.1121,10.973,11.0829,363900.22375053,0
+KW.US,D,20130417,000000,11.0246,11.0246,10.793,10.9079,502132.08189547,0
+KW.US,D,20130418,000000,10.9166,10.9594,10.8533,10.9079,397173.73296772,0
+KW.US,D,20130419,000000,10.9458,11.1034,10.865,11.0879,330057.21613658,0
+KW.US,D,20130422,000000,11.1598,11.1598,10.9594,11.117,321841.63637682,0
+KW.US,D,20130423,000000,11.1753,11.3233,11.154,11.3233,485639.24384923,0
+KW.US,D,20130424,000000,11.2834,11.4079,11.2834,11.3991,250711.90340679,0
+KW.US,D,20130425,000000,11.439,11.7056,11.3904,11.692,710096.65438013,0
+KW.US,D,20130426,000000,11.6841,11.9506,11.619,11.9273,471209.55252195,0
+KW.US,D,20130429,000000,11.9506,12.009,11.7872,11.865,433505.46913502,0
+KW.US,D,20130430,000000,11.8835,12.0285,11.8592,12.0285,179876.17141414,0
+KW.US,D,20130501,000000,12.0148,12.0285,11.725,11.7395,532477.91704412,0
+KW.US,D,20130502,000000,11.7921,12.082,11.7473,12.082,324691.18431151,0
+KW.US,D,20130503,000000,12.1774,12.2766,12.082,12.1842,538537.83229484,0
+KW.US,D,20130506,000000,12.1696,12.2766,12.1375,12.1774,280203.4909603,0
+KW.US,D,20130507,000000,12.225,12.3019,12.191,12.2979,265079.91620736,0
+KW.US,D,20130508,000000,12.2454,12.5772,12.1696,12.5772,445681.83828596,0
+KW.US,D,20130509,000000,12.6092,12.6588,12.4361,12.4575,229318.70641226,0
+KW.US,D,20130510,000000,12.4906,12.5772,12.3972,12.5597,328650.94572725,0
+KW.US,D,20130513,000000,12.5703,12.5703,12.4448,12.4906,207650.01199836,0
+KW.US,D,20130514,000000,12.4711,12.6453,12.4361,12.5655,232561.96894254,0
+KW.US,D,20130515,000000,12.5461,12.6588,12.4906,12.6248,209733.71822622,0
+KW.US,D,20130516,000000,12.6248,12.7046,12.5529,12.6511,283217.51496626,0
+KW.US,D,20130517,000000,12.7231,12.8116,12.6716,12.7756,325134.24172849,0
+KW.US,D,20130520,000000,12.759,12.8456,12.7046,12.8174,205871.61447779,0
+KW.US,D,20130521,000000,12.833,12.8855,12.7999,12.8262,324798.09375784,0
+KW.US,D,20130522,000000,12.7999,13.0139,12.6453,12.7231,343933.85667424,0
+KW.US,D,20130523,000000,12.6005,12.9001,12.5529,12.833,519228.34152817,0
+KW.US,D,20130524,000000,12.8067,12.8602,12.6716,12.8174,176842.61587472,0
+KW.US,D,20130528,000000,12.9565,13.0198,12.6326,12.6958,236522.75833373,0
+KW.US,D,20130529,000000,12.618,12.6453,12.3641,12.4507,303917.85651057,0
+KW.US,D,20130530,000000,12.4575,12.5529,12.3271,12.4643,186948.64247859,0
+KW.US,D,20130531,000000,12.4021,12.4633,12.2941,12.4089,186317.46555511,0
+KW.US,D,20130603,000000,12.4128,12.6092,12.3641,12.5529,363061.39578707,0
+KW.US,D,20130604,000000,12.5655,12.6248,12.1988,12.2046,373746.17256671,0
+KW.US,D,20130605,000000,12.1598,12.2191,12.045,12.0723,561622.04889708,0
+KW.US,D,20130606,000000,12.0956,12.3719,11.9741,12.3719,440958.29111428,0
+KW.US,D,20130607,000000,12.4128,12.4215,12.2143,12.3835,178722.78296438,0
+KW.US,D,20130610,000000,12.4215,12.4507,12.2503,12.3972,83790.278555768,0
+KW.US,D,20130611,000000,12.2911,12.3787,12.1774,12.26,112731.89924598,0
+KW.US,D,20130612,000000,12.3019,12.3349,12.153,12.1988,524300.37237585,0
+KW.US,D,20130613,000000,12.2299,12.5461,12.153,12.4711,244478.26030579,0
+KW.US,D,20130614,000000,12.4906,12.7318,12.4643,12.514,142210.1231187,0
+KW.US,D,20130617,000000,12.6394,12.7435,12.5597,12.6588,148110.70217538,0
+KW.US,D,20130618,000000,12.6588,12.9244,12.6588,12.8116,233164.36255355,0
+KW.US,D,20130619,000000,12.8456,12.8777,12.5772,12.5928,178693.99965191,0
+KW.US,D,20130620,000000,12.4448,12.5003,12.2191,12.2688,622314.74716982,0
+KW.US,D,20130621,000000,12.2979,12.4128,12.1238,12.3504,752879.96444285,0
+KW.US,D,20130624,000000,12.26,12.2979,11.692,11.9741,397024.67652814,0
+KW.US,D,20130625,000000,12.082,12.2143,11.9809,12.1832,257147.02969508,0
+KW.US,D,20130626,000000,12.2766,12.2853,12.045,12.0665,351093.70565155,0
+KW.US,D,20130627,000000,12.1453,12.225,12.0567,12.2055,392766.80223323,0
+KW.US,D,20130628,000000,12.1842,12.1842,12.009,12.0888,771144.00418154,0
+KW.US,D,20130701,000000,12.1696,12.2776,12.153,12.2299,351013.52356681,0
+KW.US,D,20130702,000000,12.2143,12.3797,12.2143,12.3729,344528.02648169,0
+KW.US,D,20130703,000000,12.3115,12.4925,12.2853,12.4925,340849.930338,0
+KW.US,D,20130705,000000,12.6423,12.655,12.3359,12.5538,197292.13141036,0
+KW.US,D,20130708,000000,12.5868,12.6034,12.5236,12.5723,176116.86521026,0
+KW.US,D,20130709,000000,12.6267,12.8729,12.5674,12.8135,244376.4907367,0
+KW.US,D,20130710,000000,12.8038,12.8204,12.6987,12.7795,146434.0742239,0
+KW.US,D,20130711,000000,12.9215,12.9595,12.7873,12.8885,212552.42689755,0
+KW.US,D,20130712,000000,12.8573,12.9371,12.7328,12.9011,143133.24506868,0
+KW.US,D,20130715,000000,12.9148,12.9682,12.7951,12.9079,157522.8453536,0
+KW.US,D,20130716,000000,12.9148,12.9944,12.8135,12.9293,554635.92777004,0
+KW.US,D,20130717,000000,12.9896,13.0461,12.9011,12.9148,442143.54680284,0
+KW.US,D,20130718,000000,12.9682,13.0461,12.9527,13.0461,421348.63151755,0
+KW.US,D,20130719,000000,13.0022,13.0548,12.8631,12.9944,180185.59202321,0
+KW.US,D,20130722,000000,13.0022,13.011,12.8953,12.9527,308207.59804429,0
+KW.US,D,20130723,000000,12.976,13.0461,12.8817,12.8885,186997.98529997,0
+KW.US,D,20130724,000000,12.9371,12.9371,12.6628,12.7201,327402.98353652,0
+KW.US,D,20130725,000000,12.7328,12.8573,12.58,12.7396,435445.25880052,0
+KW.US,D,20130726,000000,12.6423,12.7143,12.5674,12.6987,258588.25126956,0
+KW.US,D,20130729,000000,12.6628,12.6628,12.3115,12.4731,504182.89290908,0
+KW.US,D,20130730,000000,12.547,12.5538,12.3981,12.4663,119263.65522614,0
+KW.US,D,20130731,000000,12.4731,12.4925,12.261,12.4234,242539.49861574,0
+KW.US,D,20130801,000000,12.5022,12.6199,12.3729,12.5022,159596.27182699,0
+KW.US,D,20130802,000000,12.4759,12.6423,12.4147,12.6034,146069.14294078,0
+KW.US,D,20130805,000000,12.5723,12.6355,12.3913,12.6355,171949.45275455,0
+KW.US,D,20130806,000000,12.655,12.7065,12.5538,12.6628,403546.15275385,0
+KW.US,D,20130807,000000,12.6744,12.8573,12.655,12.7873,407497.69036603,0
+KW.US,D,20130808,000000,12.8729,13.0986,12.8282,13.0246,307808.74357147,0
+KW.US,D,20130809,000000,12.9595,13.1404,12.9079,13.0752,373210.59735966,0
+KW.US,D,20130812,000000,13.011,13.155,12.9896,13.155,264227.7245631,0
+KW.US,D,20130813,000000,13.1842,13.3661,13.0548,13.3583,433778.9106035,0
+KW.US,D,20130814,000000,13.3583,13.5247,13.2931,13.4244,592514.76698269,0
+KW.US,D,20130815,000000,13.3106,13.3661,13.2085,13.2863,547231.42063671,0
+KW.US,D,20130816,000000,13.2931,13.4537,13.1754,13.3224,372529.04963934,0
+KW.US,D,20130819,000000,13.3418,13.403,13.2299,13.2649,419321.46393919,0
+KW.US,D,20130820,000000,13.2571,13.5315,13.1754,13.476,533713.54352951,0
+KW.US,D,20130821,000000,13.4449,13.4702,13.2649,13.3291,342655.05522015,0
+KW.US,D,20130822,000000,13.3291,13.3661,13.2017,13.2931,369577.73213556,0
+KW.US,D,20130823,000000,13.2931,13.4994,13.2805,13.4702,352207.00305894,0
+KW.US,D,20130826,000000,13.4838,13.656,13.4702,13.6414,217379.79958921,0
+KW.US,D,20130827,000000,13.5315,13.5315,13.2649,13.3661,361896.69960742,0
+KW.US,D,20130828,000000,13.3583,13.4614,13.1754,13.3291,443782.13966283,0
+KW.US,D,20130829,000000,13.2931,13.5032,13.2931,13.4994,331563.20016412,0
+KW.US,D,20130830,000000,13.5247,13.5247,13.2444,13.3962,486123.42028403,0
+KW.US,D,20130903,000000,13.5315,13.5315,13.0742,13.3096,444654.89081599,0
+KW.US,D,20130904,000000,13.3408,13.4244,13.3096,13.3651,304114.19982065,0
+KW.US,D,20130905,000000,13.3962,13.6492,13.228,13.4361,587549.64558133,0
+KW.US,D,20130906,000000,13.5315,13.6414,13.3573,13.6151,755392.33643145,0
+KW.US,D,20130909,000000,13.6151,13.9488,13.5568,13.9313,397985.8335696,0
+KW.US,D,20130910,000000,13.7824,14.3301,13.7144,13.9205,4093029.1804571,0
+KW.US,D,20130911,000000,13.9118,14.1667,13.905,14.0568,549954.52759162,0
+KW.US,D,20130912,000000,14.0714,14.1298,13.9546,13.9546,360456.50600839,0
+KW.US,D,20130913,000000,14.0285,14.0285,13.7824,13.8233,490988.82806717,0
+KW.US,D,20130916,000000,13.9702,14.0568,13.8038,13.8836,380165.87922333,0
+KW.US,D,20130917,000000,13.868,13.9264,13.8311,13.8992,365998.32163463,0
+KW.US,D,20130918,000000,13.8992,14.1687,13.7085,14.0149,617336.26208768,0
+KW.US,D,20130919,000000,14.0655,14.156,13.8174,13.8768,512596.87192979,0
+KW.US,D,20130920,000000,13.9497,14.0432,13.7299,13.9867,959416.67903383,0
+KW.US,D,20130923,000000,13.9566,14.0285,13.7912,13.8768,284029.61556813,0
+KW.US,D,20130924,000000,13.868,13.9264,13.6414,13.7017,634096.37374972,0
+KW.US,D,20130925,000000,13.6813,13.7649,13.5315,13.6151,564213.57499497,0
+KW.US,D,20130926,000000,13.6492,13.7824,13.619,13.6492,373196.20570342,0
+KW.US,D,20130927,000000,13.619,13.6414,13.3894,13.5985,457638.22069158,0
+KW.US,D,20130930,000000,13.4828,13.5791,13.4361,13.5315,727853.90222423,0
+KW.US,D,20131001,000000,13.5023,13.7747,13.4828,13.6813,467166.52509513,0
+KW.US,D,20131002,000000,13.619,13.6638,13.475,13.6346,369915.9360571,0
+KW.US,D,20131003,000000,13.6414,13.6414,13.3894,13.5023,678084.47103446,0
+KW.US,D,20131004,000000,13.4906,13.6492,13.4828,13.5791,226219.36044433,0
+KW.US,D,20131007,000000,13.5023,13.619,13.4906,13.548,183275.68621213,0
+KW.US,D,20131008,000000,13.5402,13.6939,13.1735,13.2143,505376.3724012,0
+KW.US,D,20131009,000000,13.1909,13.4361,13.1394,13.3009,375091.79242477,0
+KW.US,D,20131010,000000,13.4361,13.6258,13.4361,13.5315,299560.26859746,0
+KW.US,D,20131011,000000,13.4527,13.8535,13.4527,13.7747,322968.297465,0
+KW.US,D,20131014,000000,13.6939,13.7581,13.5636,13.6725,321877.61551742,0
+KW.US,D,20131015,000000,13.6346,13.7212,13.4828,13.5985,513315.42676614,0
+KW.US,D,20131016,000000,13.6813,13.9128,13.5985,13.656,388267.35370864,0
+KW.US,D,20131017,000000,13.6258,13.9205,13.5791,13.8846,377844.71066759,0
+KW.US,D,20131018,000000,13.9497,14.1384,13.9264,14.1248,608667.34515649,0
+KW.US,D,20131021,000000,14.1005,14.3554,14.0596,14.3155,556904.66957807,0
+KW.US,D,20131022,000000,14.3778,14.5111,14.2639,14.3155,315648.08431821,0
+KW.US,D,20131023,000000,14.2902,14.4975,14.2553,14.3866,230857.58565404,0
+KW.US,D,20131024,000000,14.4508,14.693,14.4508,14.6637,318072.05041849,0
+KW.US,D,20131025,000000,14.7299,14.7669,14.5753,14.7134,269818.88301072,0
+KW.US,D,20131028,000000,14.7465,14.7523,14.3642,14.4439,364056.47601823,0
+KW.US,D,20131029,000000,14.5111,14.7299,14.4508,14.7134,333267.58345262,0
+KW.US,D,20131030,000000,14.7465,14.8885,14.5558,14.7786,954264.46610141,0
+KW.US,D,20131031,000000,14.8077,14.8457,14.6074,14.6112,285941.64989661,0
+KW.US,D,20131101,000000,14.5675,14.7367,14.3301,14.5256,372221.68498117,0
+KW.US,D,20131104,000000,14.5558,14.656,14.3778,14.617,263203.86101947,0
+KW.US,D,20131105,000000,14.5986,14.693,14.5111,14.5392,757027.84536511,0
+KW.US,D,20131106,000000,14.7669,14.941,14.4001,14.8652,663347.415049,0
+KW.US,D,20131107,000000,14.8807,15.2046,14.693,14.7134,526332.67983143,0
+KW.US,D,20131108,000000,14.7134,14.8165,14.6074,14.7367,251270.09407365,0
+KW.US,D,20131111,000000,14.7523,14.7523,14.5558,14.6112,183909.94706195,0
+KW.US,D,20131112,000000,14.6074,14.7231,14.5111,14.5908,250656.39273273,0
+KW.US,D,20131113,000000,14.5305,14.6637,14.4439,14.617,203852.67070299,0
+KW.US,D,20131114,000000,14.6404,14.873,14.5188,14.8457,217199.90388626,0
+KW.US,D,20131115,000000,14.8165,14.9848,14.6637,14.9274,236846.57059903,0
+KW.US,D,20131118,000000,14.9352,14.9478,14.7134,14.7786,297796.26273313,0
+KW.US,D,20131119,000000,14.8077,14.8077,14.4001,14.5256,256894.14773551,0
+KW.US,D,20131120,000000,14.6074,14.6404,14.3554,14.4089,287286.24177921,0
+KW.US,D,20131121,000000,14.4293,14.6074,14.4293,14.5305,243710.36264807,0
+KW.US,D,20131122,000000,14.5616,14.5616,14.3866,14.5188,364600.27502886,0
+KW.US,D,20131125,000000,14.6326,14.693,14.5043,14.5616,295983.94202286,0
+KW.US,D,20131126,000000,14.5675,14.6784,14.5305,14.6637,219890.11562692,0
+KW.US,D,20131127,000000,14.6998,14.8,14.6326,14.7367,231706.69337196,0
+KW.US,D,20131129,000000,14.8077,15.189,14.7066,15.013,187887.18406026,0
+KW.US,D,20131202,000000,15.049,15.049,14.6326,14.7465,245420.91378924,0
+KW.US,D,20131203,000000,14.7465,14.8807,14.6637,14.7786,247740.0263941,0
+KW.US,D,20131204,000000,14.7669,14.9994,14.6998,14.8885,402625.08675476,0
+KW.US,D,20131205,000000,14.8652,14.9478,14.6258,14.6784,227305.93049014,0
+KW.US,D,20131206,000000,14.8331,15.0296,14.8077,14.9196,140533.49516722,0
+KW.US,D,20131209,000000,15.0364,15.0772,14.8652,15.0636,359186.95633331,0
+KW.US,D,20131210,000000,15.0636,15.2591,14.9196,15.049,262292.04679939,0
+KW.US,D,20131211,000000,15.0636,15.0713,14.6998,14.8253,245109.43722928,0
+KW.US,D,20131212,000000,14.8165,14.9848,14.7367,14.7591,223405.79165024,0
+KW.US,D,20131213,000000,14.7942,15.1531,14.7669,15.0568,386701.74710528,0
+KW.US,D,20131216,000000,15.1249,15.1249,14.9352,15.0713,321771.73404654,0
+KW.US,D,20131217,000000,15.049,15.4488,14.873,15.3933,464485.56513349,0
+KW.US,D,20131218,000000,15.4284,15.9965,15.2387,15.7796,554769.56457794,0
+KW.US,D,20131219,000000,15.7358,15.9332,15.6395,15.6842,479862.021846,0
+KW.US,D,20131220,000000,15.7037,15.9041,15.6113,15.7436,704271.11753096,0
+KW.US,D,20131223,000000,15.7873,16.1998,15.7718,16.1726,272687.96247887,0
+KW.US,D,20131224,000000,16.1852,16.1852,16.0345,16.0481,77841.384653152,0
+KW.US,D,20131226,000000,16.0782,16.1512,15.978,16.0345,168788.42825989,0
+KW.US,D,20131227,000000,16.1142,16.16,15.7708,16.1064,235425.90853347,0
+KW.US,D,20131230,000000,16.1142,16.2387,15.9615,16.1366,142316.00458957,0
+KW.US,D,20131231,000000,16.2183,16.3691,16.1444,16.2747,323372.29181505,0
+KW.US,D,20140102,000000,16.2815,16.2815,15.9391,16.1726,278833.19969156,0
+KW.US,D,20140103,000000,16.1668,16.3944,16.0782,16.3623,303048.18928375,0
+KW.US,D,20140106,000000,16.4654,16.5189,16.0257,16.16,268237.85677567,0
+KW.US,D,20140107,000000,15.69,16.0539,15.69,15.8516,3247349.7606549,0
+KW.US,D,20140108,000000,15.9332,16.0948,15.7193,16.0423,474545.33284232,0
+KW.US,D,20140109,000000,16.1006,16.16,15.9479,16.0539,388158.38831143,0
+KW.US,D,20140110,000000,16.0257,16.2309,15.9479,16.2007,263268.62347253,0
+KW.US,D,20140113,000000,16.2095,16.406,16.0042,16.193,462287.75363119,0
+KW.US,D,20140114,000000,16.2815,16.5666,16.2007,16.4956,357297.53746463,0
+KW.US,D,20140115,000000,16.5101,16.9109,16.4712,16.6862,514419.47239452,0
+KW.US,D,20140116,000000,16.6784,16.9994,16.6191,16.9994,364492.33760709,0
+KW.US,D,20140117,000000,17.0354,17.2106,16.9625,16.9926,1956427.4480819,0
+KW.US,D,20140121,000000,17.1755,17.2037,16.9333,17.123,348000.5275363,0
+KW.US,D,20140122,000000,17.1609,17.4459,17.049,17.0967,480667.95459521,0
+KW.US,D,20140123,000000,17.0656,17.3642,16.9557,17.3603,486348.54690657,0
+KW.US,D,20140124,000000,17.3311,17.3642,16.9625,17.1911,799089.51666514,0
+KW.US,D,20140127,000000,17.1755,17.301,17.015,17.123,483721.04166809,0
+KW.US,D,20140128,000000,17.1035,17.3224,17.0413,17.1755,445322.04688006,0
+KW.US,D,20140129,000000,17.1123,17.4167,17.0413,17.1522,605806.4894919,0
+KW.US,D,20140130,000000,17.3078,17.7942,17.2912,17.7018,611922.94339212,0
+KW.US,D,20140131,000000,17.4528,17.8185,17.3525,17.5714,1803713.471862,0
+KW.US,D,20140203,000000,17.5783,17.6745,16.8244,17.015,845728.76262361,0
+KW.US,D,20140204,000000,17.0588,17.2184,16.8759,17.0082,371831.05431191,0
+KW.US,D,20140205,000000,16.9109,17.0082,16.7718,16.8389,505301.33019369,0
+KW.US,D,20140206,000000,16.8244,17.1609,16.8244,16.8992,650995.26209689,0
+KW.US,D,20140207,000000,16.9333,17.3224,16.8846,17.2912,473317.93016049,0
+KW.US,D,20140210,000000,17.301,17.4985,17.1911,17.409,327149.07360151,0
+KW.US,D,20140211,000000,17.4664,17.5043,17.2709,17.3078,310744.64144358,0
+KW.US,D,20140212,000000,17.301,17.4839,17.1911,17.3603,177451.17733841,0
+KW.US,D,20140213,000000,17.2563,17.7066,17.2184,17.6424,321129.24939316,0
+KW.US,D,20140214,000000,17.7144,17.9528,17.4586,17.9294,567271.80194508,0
+KW.US,D,20140218,000000,18.0733,18.302,17.9664,18.2932,390583.38238717,0
+KW.US,D,20140219,000000,18.2864,18.5792,18.2164,18.4995,752808.00616167,0
+KW.US,D,20140220,000000,18.5218,18.7466,18.3837,18.6513,726476.41512737,0
+KW.US,D,20140221,000000,18.7261,19.0325,18.659,18.9888,661255.48501758,0
+KW.US,D,20140224,000000,19.0248,19.1794,18.8438,18.9362,608406.23939335,0
+KW.US,D,20140225,000000,18.9888,19.09,18.5432,18.6445,510391.86459938,0
+KW.US,D,20140226,000000,18.6834,18.9304,18.5501,18.7397,532509.78428293,0
+KW.US,D,20140227,000000,19.3837,19.3837,18.4635,18.586,936753.93236421,0
+KW.US,D,20140228,000000,18.6308,18.7612,18.4021,18.5063,704228.97053771,0
+KW.US,D,20140303,000000,18.2864,18.4635,18.1988,18.4352,848501.2123999,0
+KW.US,D,20140304,000000,18.5647,18.8438,18.4761,18.5579,713155.90930569,0
+KW.US,D,20140305,000000,18.5286,18.5286,18.266,18.302,636729.01886542,0
+KW.US,D,20140306,000000,18.2864,18.442,18.2592,18.3321,364973.43011554,0
+KW.US,D,20140307,000000,18.4099,18.4168,18.12,18.1405,711959.34588723,0
+KW.US,D,20140310,000000,18.1687,18.2164,17.9294,18.0326,507610.16304409,0
+KW.US,D,20140311,000000,17.9917,18.0228,17.7533,17.872,476412.13625119,0
+KW.US,D,20140312,000000,17.7767,17.7767,17.5199,17.5462,612769.99515914,0
+KW.US,D,20140313,000000,17.5714,17.6268,17.409,17.4528,383451.28874688,0
+KW.US,D,20140314,000000,17.3525,17.6074,17.3447,17.4907,507001.60158041,0
+KW.US,D,20140317,000000,17.5549,17.7232,17.4012,17.4391,367870.26492072,0
+KW.US,D,20140318,000000,17.4012,17.5549,17.3525,17.4751,423210.29504919,0
+KW.US,D,20140319,000000,17.5636,17.5938,17.3642,17.409,419345.10737443,0
+KW.US,D,20140320,000000,17.3447,17.3525,17.1911,17.2563,315207.08285212,0
+KW.US,D,20140321,000000,17.3525,17.3603,17.0082,17.0296,784107.80252366,0
+KW.US,D,20140324,000000,17.0082,17.049,16.5024,16.8457,718176.5413811,0
+KW.US,D,20140325,000000,16.9401,17.049,16.5977,16.6123,467124.37810187,0
+KW.US,D,20140326,000000,16.656,16.656,16.1444,16.2699,1179648.0825086,0
+KW.US,D,20140327,000000,16.2542,16.2542,15.9372,15.9469,1208897.067857,0
+KW.US,D,20140328,000000,15.9469,16.0335,15.762,15.9021,926933.68293417,0
+KW.US,D,20140331,000000,15.9683,16.6143,15.9605,16.5345,914261.82961853,0
+KW.US,D,20140401,000000,16.5987,17.1152,16.5987,16.9498,859498.49371495,0
+KW.US,D,20140402,000000,16.9955,17.0452,16.8778,17.0033,485707.09022863,0
+KW.US,D,20140403,000000,17.0325,17.3681,16.9955,17.3273,455407.51397503,0
+KW.US,D,20140404,000000,17.4819,17.5763,17.0782,17.1414,624288.46002501,0
+KW.US,D,20140407,000000,17.1201,17.2144,16.944,17.053,821477.79389084,0
+KW.US,D,20140408,000000,17.053,17.0685,16.8389,16.9303,908598.71288975,0
+KW.US,D,20140409,000000,16.9303,16.9303,16.5831,16.871,688171.99408033,0
+KW.US,D,20140410,000000,16.871,16.9235,16.2387,16.2981,498874.42770896,0
+KW.US,D,20140411,000000,16.1668,16.2309,15.7757,15.7922,853703.79612914,0
+KW.US,D,20140414,000000,15.9021,16.0033,15.5617,15.6813,386887.8106609,0
+KW.US,D,20140415,000000,15.6813,15.7095,15.0558,15.3564,1314047.648193,0
+KW.US,D,20140416,000000,15.443,15.908,15.3953,15.8117,610794.22635306,0
+KW.US,D,20140417,000000,15.7922,15.9313,15.7688,15.8934,717904.12788806,0
+KW.US,D,20140421,000000,15.9683,15.9956,15.7991,15.8506,299520.17755509,0
+KW.US,D,20140422,000000,15.8632,16.1219,15.8282,15.9605,403218.22858676,0
+KW.US,D,20140423,000000,15.9313,15.9761,15.6355,15.6872,617871.83729473,0
+KW.US,D,20140424,000000,15.7991,15.8282,15.4595,15.8039,638844.59233209,0
+KW.US,D,20140425,000000,15.7922,15.8039,15.3885,15.511,394225.49939027,0
+KW.US,D,20140428,000000,15.6589,15.7542,15.3418,15.6229,517306.02744524,0
+KW.US,D,20140429,000000,15.7008,15.9226,15.5928,15.871,640921.10273182,0
+KW.US,D,20140430,000000,15.7991,16.0772,15.7688,16.0413,421587.12182088,0
+KW.US,D,20140501,000000,16.0617,16.1366,15.7922,16.1366,460086.85820256,0
+KW.US,D,20140502,000000,16.16,16.5111,16.1512,16.48,478470.14309291,0
+KW.US,D,20140505,000000,16.4216,16.7095,16.2261,16.6871,535919.57883537,0
+KW.US,D,20140506,000000,16.6288,16.6288,15.9372,16.16,474117.69505702,0
+KW.US,D,20140507,000000,16.1726,16.1862,15.8438,16.1434,409209.26948264,0
+KW.US,D,20140508,000000,16.8389,17.0929,16.3545,16.9654,1381743.9431754,0
+KW.US,D,20140509,000000,16.8341,17.0033,16.657,16.9955,501464.9258314,0
+KW.US,D,20140512,000000,17.157,17.6735,17.1201,17.5919,712324.27717034,0
+KW.US,D,20140513,000000,17.5919,17.5977,17.3836,17.4819,429456.27385553,0
+KW.US,D,20140514,000000,17.5111,17.5607,17.3048,17.3108,434324.76556501,0
+KW.US,D,20140515,000000,17.1707,17.2144,16.8477,17.2018,587842.61858327,0
+KW.US,D,20140516,000000,17.1949,17.3273,17.0608,17.3048,218324.50902355,0
+KW.US,D,20140519,000000,17.3613,17.8,17.2737,17.8,452675.15524112,0
+KW.US,D,20140520,000000,17.8078,17.9129,17.5763,17.6405,553213.20975359,0
+KW.US,D,20140521,000000,17.767,17.8886,17.4955,17.5316,412843.16268218,0
+KW.US,D,20140522,000000,17.5189,17.6493,17.4362,17.5238,305254.22458961,0
+KW.US,D,20140523,000000,17.5919,17.8078,17.5685,17.7894,232309.08698297,0
+KW.US,D,20140527,000000,17.871,18.0092,17.8,17.9654,243370.10277563,0
+KW.US,D,20140528,000000,17.944,18.0326,17.8419,17.9917,612260.11933822,0
+KW.US,D,20140529,000000,17.9917,18.1036,17.944,18.0228,291300.48589355,0
+KW.US,D,20140530,000000,18.0733,18.2281,18.0092,18.1911,471239.36380986,0
+KW.US,D,20140602,000000,18.1824,18.2164,17.9129,18.0899,246375.90297803,0
+KW.US,D,20140603,000000,18.0005,18.0899,17.8886,17.9917,553070.32116667,0
+KW.US,D,20140604,000000,17.9294,18.2164,17.8837,18.1561,331166.40164219,0
+KW.US,D,20140605,000000,18.1123,18.763,18.016,18.6697,482115.34402235,0
+KW.US,D,20140606,000000,18.8312,19.0539,18.7223,18.9995,888361.98827131,0
+KW.US,D,20140609,000000,18.9129,19.088,18.6862,19.0754,722705.80119359,0
+KW.US,D,20140610,000000,19.1026,19.1989,18.98,19.1688,496417.56639441,0
+KW.US,D,20140611,000000,19.0958,19.161,18.9479,19.0374,609924.55912623,0
+KW.US,D,20140612,000000,18.9635,19.1561,18.9334,19.0539,403789.78293441,0
+KW.US,D,20140613,000000,19.1026,19.1688,18.8458,19.124,204865.22651673,0
+KW.US,D,20140616,000000,19.1327,19.2476,19.088,19.2476,334643.01459858,0
+KW.US,D,20140617,000000,19.2476,19.3613,19.1113,19.3322,411358.766139,0
+KW.US,D,20140618,000000,19.3613,19.4625,19.1415,19.4441,473879.20475369,0
+KW.US,D,20140619,000000,19.4343,19.4441,19.1688,19.265,614923.60371728,0
+KW.US,D,20140620,000000,19.265,19.3224,19.1843,19.3069,596321.36005705,0
+KW.US,D,20140623,000000,19.5375,19.661,19.0958,19.3691,617454.47926389,0
+KW.US,D,20140624,000000,19.3224,19.4693,19.1989,19.2476,449736.17344267,0
+KW.US,D,20140625,000000,19.1113,19.4926,19.1113,19.4849,252909.71490908,0
+KW.US,D,20140626,000000,19.5666,19.59,19.3604,19.4926,261482.0021484,0
+KW.US,D,20140627,000000,19.338,19.7164,19.3312,19.59,1026075.7467917,0
+KW.US,D,20140630,000000,19.5948,19.8302,19.4849,19.7641,372643.15491379,0
+KW.US,D,20140701,000000,19.8088,20.1095,19.7164,19.8759,494533.28740296,0
+KW.US,D,20140702,000000,19.8206,19.9868,19.5666,19.7476,231900.98073114,0
+KW.US,D,20140703,000000,19.8088,19.8837,19.6999,19.804,114688.1365186,0
+KW.US,D,20140707,000000,19.6999,19.7281,19.3818,19.3886,330999.86962003,0
+KW.US,D,20140708,000000,19.3964,19.3964,18.8672,18.8885,647215.39638411,0
+KW.US,D,20140709,000000,19.0209,19.1473,18.8195,18.9314,508210.50070421,0
+KW.US,D,20140710,000000,18.6308,19.086,18.5938,19.0355,425068.8746545,0
+KW.US,D,20140711,000000,19.0433,19.2057,18.873,18.8963,403371.39692813,0
+KW.US,D,20140714,000000,19.0355,19.0802,18.8195,18.8672,272133.88371379,0
+KW.US,D,20140715,000000,18.8963,18.9314,18.5851,18.6736,274674.01103941,0
+KW.US,D,20140716,000000,18.802,18.8672,18.5053,18.7203,374793.6795456,0
+KW.US,D,20140717,000000,18.6435,18.8156,18.2028,18.2553,272919.25695409,0
+KW.US,D,20140718,000000,18.2407,18.3652,18.1852,18.2758,360145.02944843,0
+KW.US,D,20140721,000000,18.2319,18.3049,17.98,18.0344,467537.62423093,0
+KW.US,D,20140722,000000,18.0841,18.2028,17.9868,18.0549,294651.6858456,0
+KW.US,D,20140723,000000,17.9945,18.3293,17.9868,18.3049,402004.18958573,0
+KW.US,D,20140724,000000,18.374,18.9188,18.2319,18.336,578374.964731,0
+KW.US,D,20140725,000000,18.1435,18.2125,18.0102,18.124,295738.25589141,0
+KW.US,D,20140728,000000,18.0627,18.1074,17.874,17.8847,220757.72690285,0
+KW.US,D,20140729,000000,17.9149,17.98,17.7397,17.7397,174423.78965166,0
+KW.US,D,20140730,000000,17.8438,17.8788,17.5773,17.6813,404381.89679097,0
+KW.US,D,20140731,000000,17.5043,17.7942,17.0919,17.2465,697093.79297108,0
+KW.US,D,20140801,000000,17.3273,17.6055,17.2533,17.3836,442609.21967962,0
+KW.US,D,20140804,000000,17.4819,17.7319,17.407,17.7144,299952.95521761,0
+KW.US,D,20140805,000000,17.6415,17.7854,17.4372,17.5247,167597.00471866,0
+KW.US,D,20140806,000000,17.4217,17.6872,17.4217,17.5043,244846.27551525,0
+KW.US,D,20140807,000000,18.4236,18.9256,18.3516,18.6006,898786.68726326,0
+KW.US,D,20140808,000000,18.5851,18.6084,18.3293,18.3866,540516.68502726,0
+KW.US,D,20140811,000000,18.4751,18.8672,18.4751,18.7203,565069.878541,0
+KW.US,D,20140812,000000,18.7203,18.7261,18.4402,18.5851,208291.4686763,0
+KW.US,D,20140813,000000,18.6006,18.8594,18.6006,18.658,457554.9546805,0
+KW.US,D,20140814,000000,18.6902,18.769,18.6006,18.6385,277257.31333374,0
+KW.US,D,20140815,000000,18.7845,18.7845,18.4538,18.5276,329940.0269358,0
+KW.US,D,20140818,000000,18.623,18.8963,18.5938,18.873,279908.46200746,0
+KW.US,D,20140819,000000,18.9256,19.265,18.8195,19.2476,338572.9647264,0
+KW.US,D,20140820,000000,19.1542,19.2281,18.9188,18.9256,200708.09381548,0
+KW.US,D,20140821,000000,18.8672,19.161,18.5432,19.1016,483642.91553424,0
+KW.US,D,20140822,000000,19.1094,19.1746,18.946,19.0637,233194.17384148,0
+KW.US,D,20140825,000000,19.2057,19.2281,18.9537,19.0938,212645.97266307,0
+KW.US,D,20140826,000000,19.0637,19.2359,18.9898,19.2115,237778.94432803,0
+KW.US,D,20140827,000000,19.2427,19.265,19.086,19.1834,127802.01927576,0
+KW.US,D,20140828,000000,19.0521,19.1979,18.9256,19.1317,202674.61084255,0
+KW.US,D,20140829,000000,19.1395,19.2806,19.0802,19.2476,220776.23046086,0
+KW.US,D,20140902,000000,19.3545,19.7087,19.2806,19.3468,489967.02047443,0
+KW.US,D,20140903,000000,19.3749,19.4567,18.7933,18.8195,206204.6785221,0
+KW.US,D,20140904,000000,18.8594,19.1094,18.7047,18.946,229442.06346571,0
+KW.US,D,20140905,000000,18.8963,19.0734,18.7261,18.911,130850.99444686,0
+KW.US,D,20140908,000000,18.9615,19.3468,18.9382,19.338,352075.42220193,0
+KW.US,D,20140909,000000,19.2554,19.5219,19.1221,19.3886,486404.05758062,0
+KW.US,D,20140910,000000,19.3545,19.4343,18.9022,19.0734,388296.13702112,0
+KW.US,D,20140911,000000,18.9188,19.41,18.9188,19.4022,237024.41035109,0
+KW.US,D,20140912,000000,19.4441,19.4926,19.0637,19.1395,679147.39764502,0
+KW.US,D,20140915,000000,19.2476,19.2728,18.4751,18.4819,643357.40453746,0
+KW.US,D,20140916,000000,18.4751,18.5938,18.1668,18.336,524461.76452077,0
+KW.US,D,20140917,000000,18.3049,18.7612,18.2174,18.6084,503022.3086312,0
+KW.US,D,20140918,000000,18.623,18.6979,18.2913,18.447,360097.74257794,0
+KW.US,D,20140919,000000,18.5715,18.7125,18.3652,18.5715,1012632.9118921,0
+KW.US,D,20140922,000000,18.4334,18.7475,18.2758,18.2826,306610.12420212,0
+KW.US,D,20140923,000000,18.2407,18.2407,17.98,18.0102,480830.37471558,0
+KW.US,D,20140924,000000,17.9868,18.0471,17.7232,17.98,365646.75403229,0
+KW.US,D,20140925,000000,17.9236,17.9236,17.5325,17.6415,363679.20902977,0
+KW.US,D,20140926,000000,17.6512,18.1337,17.5929,18.1259,407853.36987014,0
+KW.US,D,20140929,000000,17.9314,18.1882,17.9314,18.1687,256292.78209995,0
+KW.US,D,20140930,000000,18.2057,18.2271,17.7232,17.7232,382094.36115893,0
+KW.US,D,20141001,000000,17.6813,17.6872,17.4129,17.4362,442879.57722176,0
+KW.US,D,20141002,000000,17.443,17.8574,17.2446,17.8574,322189.09207737,0
+KW.US,D,20141003,000000,18.0715,18.2437,17.875,18.1172,226832.0338098,0
+KW.US,D,20141006,000000,18.1259,18.2718,18.0208,18.1337,337529.56964931,0
+KW.US,D,20141007,000000,17.9955,18.1463,17.7864,17.803,269359.37798661,0
+KW.US,D,20141008,000000,17.7864,18.1726,17.5773,18.1541,304389.69724002,0
+KW.US,D,20141009,000000,18.1006,18.2154,17.5238,17.5442,279665.85980234,0
+KW.US,D,20141010,000000,17.443,18.0276,17.3477,17.8497,615069.57623053,0
+KW.US,D,20141013,000000,17.8497,18.1006,17.7485,17.8448,564565.1425973,0
+KW.US,D,20141014,000000,18.0647,18.264,17.9955,18.2505,502574.111337,0
+KW.US,D,20141015,000000,18.2572,18.6123,17.981,18.5306,581644.95462287,0
+KW.US,D,20141016,000000,18.2758,18.7592,18.2271,18.5306,575029.93263162,0
+KW.US,D,20141017,000000,18.7086,18.7748,18.5306,18.6872,437782.87496339,0
+KW.US,D,20141020,000000,18.6541,18.9888,18.6541,18.9888,341596.24051137,0
+KW.US,D,20141021,000000,19.0325,19.4012,18.9596,19.3954,424937.29379748,0
+KW.US,D,20141022,000000,19.3808,19.4178,19.0705,19.091,414695.57443482,0
+KW.US,D,20141023,000000,19.1892,19.3545,19.0997,19.1658,551362.85395184,0
+KW.US,D,20141024,000000,19.2261,19.2408,19.0569,19.1454,293195.04463945,0
+KW.US,D,20141027,000000,19.0783,19.0783,18.7514,18.8935,295472.01025104,0
+KW.US,D,20141028,000000,18.9683,19.4256,18.9352,19.3808,387513.84770716,0
+KW.US,D,20141029,000000,19.4615,19.5501,19.1153,19.2923,244930.56950177,0
+KW.US,D,20141030,000000,19.2047,19.3749,19.0248,19.2183,571074.28311766,0
+KW.US,D,20141031,000000,19.4615,20.0793,19.2466,20.0384,1211234.6840199,0
+KW.US,D,20141103,000000,20.126,20.307,20.0646,20.2699,438484.98219261,0
+KW.US,D,20141104,000000,20.2807,20.3886,19.9995,20.2699,257018.53276441,0
+KW.US,D,20141105,000000,20.3575,20.3886,20.0472,20.2009,405830.31419356,0
+KW.US,D,20141106,000000,20.555,20.555,19.5443,19.9674,763956.3998672,0
+KW.US,D,20141107,000000,20.017,20.2417,19.7486,20.1454,727151.79499501,0
+KW.US,D,20141110,000000,20.2096,20.6444,19.9995,20.6366,1238339.3125892,0
+KW.US,D,20141111,000000,20.6444,20.7136,20.4333,20.6172,383870.70272861,0
+KW.US,D,20141112,000000,20.5647,20.5647,19.981,20.2621,654501.68634121,0
+KW.US,D,20141113,000000,20.2563,20.3575,19.946,19.9674,270671.07465496,0
+KW.US,D,20141114,000000,19.946,20.0472,19.5948,19.6464,353532.06340807,0
+KW.US,D,20141117,000000,19.59,19.6843,19.2923,19.3808,443535.42555593,0
+KW.US,D,20141118,000000,19.3954,19.6201,19.2709,19.2855,422540.05505878,0
+KW.US,D,20141119,000000,19.1824,19.2855,18.6123,18.9071,620526.06989479,0
+KW.US,D,20141120,000000,18.8701,18.9771,18.7748,18.8847,214550.81116343,0
+KW.US,D,20141121,000000,19.196,19.2534,18.8935,18.9683,405389.31272747,0
+KW.US,D,20141124,000000,18.9771,19.3205,18.9771,19.2709,277256.28535829,0
+KW.US,D,20141125,000000,19.2709,19.4557,19.2047,19.4431,202832.91906114,0
+KW.US,D,20141126,000000,19.4178,19.4178,19.2339,19.2408,149292.8739376,0
+KW.US,D,20141128,000000,19.3302,19.337,19.2105,19.2261,211257.17783632,0
+KW.US,D,20141201,000000,19.2339,19.2709,18.6697,18.7748,504835.65731691,0
+KW.US,D,20141202,000000,18.765,19.0044,18.6697,18.8643,392339.16444794,0
+KW.US,D,20141203,000000,18.8478,19.0617,18.7446,19.0413,1022484.0005855,0
+KW.US,D,20141204,000000,18.9829,19.2408,18.8127,19.2047,268984.16694904,0
+KW.US,D,20141205,000000,19.2047,19.5219,19.2047,19.4343,303864.40178741,0
+KW.US,D,20141208,000000,19.4012,19.7096,19.337,19.4256,668806.9926396,0
+KW.US,D,20141209,000000,19.2047,19.6688,19.1153,19.5666,468846.23697294,0
+KW.US,D,20141210,000000,19.5812,19.5812,18.5529,18.7241,849080.99055112,0
+KW.US,D,20141211,000000,18.8574,19.0122,18.5675,18.5812,339223.67318335,0
+KW.US,D,20141212,000000,18.4031,18.5394,18.3225,18.3604,276062.80586617,0
+KW.US,D,20141215,000000,18.4771,18.5763,18.3885,18.3885,508264.98340282,0
+KW.US,D,20141216,000000,18.2718,18.694,18.2339,18.3468,367288.43081862,0
+KW.US,D,20141217,000000,18.4362,18.6269,18.3691,18.5675,473191.48918071,0
+KW.US,D,20141218,000000,18.7241,18.8574,18.5675,18.8478,307886.86970532,0
+KW.US,D,20141219,000000,18.7446,19.0325,18.6784,19.0248,535399.42325999,0
+KW.US,D,20141222,000000,19.0199,19.0842,18.9528,19.0325,211672.47991627,0
+KW.US,D,20141223,000000,19.1299,19.1299,18.8322,18.9771,314907.94199751,0
+KW.US,D,20141224,000000,18.9829,19.0491,18.8322,18.9236,207395.07408789,0
+KW.US,D,20141226,000000,18.9528,19.1532,18.9528,19.1376,225054.66426468,0
+KW.US,D,20141229,000000,19.1824,19.3059,19.1658,19.1658,185759.27488825,0
+KW.US,D,20141230,000000,19.0705,19.2933,19.0034,19.0491,125677.19403008,0
+KW.US,D,20141231,000000,19.1532,19.2183,18.7067,18.7816,265418.12012889,0
+KW.US,D,20150102,000000,18.8837,18.9343,18.5657,18.8059,322908.67488917,0
+KW.US,D,20150105,000000,18.6921,19.2865,18.5589,19.2339,635557.12685765,0
+KW.US,D,20150106,000000,19.3215,19.3886,19.0112,19.2339,371040.54119438,0
+KW.US,D,20150107,000000,19.4022,19.5229,19.1075,19.2544,447616.48807423,0
+KW.US,D,20150108,000000,19.3749,19.8186,19.3545,19.7855,234863.60596483,0
+KW.US,D,20150109,000000,19.7923,19.874,19.5452,19.5598,256137.55780769,0
+KW.US,D,20150112,000000,19.5004,19.6552,19.2719,19.6406,175172.15577592,0
+KW.US,D,20150113,000000,19.8332,19.8944,18.8565,19.0112,406084.22412857,0
+KW.US,D,20150114,000000,18.8244,19.2105,18.8244,19.1532,260771.67111562,0
+KW.US,D,20150115,000000,19.2105,19.2105,18.4829,18.4917,369929.29973789,0
+KW.US,D,20150116,000000,18.3652,18.7368,18.3516,18.7145,486210.79819688,0
+KW.US,D,20150120,000000,18.7145,18.8107,18.4148,18.4693,449566.55749418,0
+KW.US,D,20150121,000000,18.3866,18.4693,18.2543,18.3283,362993.54940767,0
+KW.US,D,20150122,000000,18.4343,19.1532,18.2543,19.1299,694610.20429495,0
+KW.US,D,20150123,000000,19.1532,19.3818,19.0569,19.3604,260214.5084242,0
+KW.US,D,20150126,000000,19.3059,19.8789,19.16,19.8575,298423.32775483,0
+KW.US,D,20150127,000000,19.7028,19.9547,19.5073,19.8575,296521.57318082,0
+KW.US,D,20150128,000000,19.9645,20.0024,19.663,19.874,400281.30273921,0
+KW.US,D,20150129,000000,19.9314,20.2524,19.7855,20.2446,343230.72146958,0
+KW.US,D,20150130,000000,20.0598,20.1833,19.729,19.7349,469449.6585594,0
+KW.US,D,20150202,000000,19.8409,20.2671,19.6775,20.197,604852.52827856,0
+KW.US,D,20150203,000000,20.2446,20.8672,20.2145,20.8507,387947.65334513,0
+KW.US,D,20150204,000000,20.9003,21.0278,20.6902,20.7106,369412.22808884,0
+KW.US,D,20150205,000000,20.769,20.9645,20.698,20.8507,309887.3099221,0
+KW.US,D,20150206,000000,20.9187,20.9187,20.2524,20.376,358878.56369968,0
+KW.US,D,20150209,000000,20.376,20.5705,20.2671,20.3322,299420.46393689,0
+KW.US,D,20150210,000000,20.4149,20.5384,19.9139,20.2767,355944.72177847,0
+KW.US,D,20150211,000000,20.2524,20.2524,19.768,19.8244,287876.29968488,0
+KW.US,D,20150212,000000,19.9071,20.2952,19.9071,20.229,207809.3481924,0
+KW.US,D,20150213,000000,20.2057,20.4305,19.9966,20.4149,208902.08609087,0
+KW.US,D,20150217,000000,20.3682,20.8088,20.3682,20.6824,396589.84291472,0
+KW.US,D,20150218,000000,20.6902,20.8283,20.4149,20.7525,231086.82417838,0
+KW.US,D,20150219,000000,20.7495,20.8147,20.3604,20.4373,258390.87998404,0
+KW.US,D,20150220,000000,20.3273,20.4878,20.1406,20.3682,296759.0355087,0
+KW.US,D,20150223,000000,20.3536,20.4645,20.161,20.3467,158016.2735674,0
+KW.US,D,20150224,000000,20.3196,20.4558,19.984,20.0277,447354.35433565,0
+KW.US,D,20150225,000000,20.0598,20.4645,20.0598,20.3682,285712.41137227,0
+KW.US,D,20150226,000000,20.4441,20.7106,19.874,20.3273,414154.85935053,0
+KW.US,D,20150227,000000,20.2952,20.769,19.8409,19.8672,340832.45475542,0
+KW.US,D,20150302,000000,19.8487,20.1133,19.7028,20.0744,323574.80297779,0
+KW.US,D,20150303,000000,19.984,20.0744,19.5004,19.5384,312122.12854043,0
+KW.US,D,20150304,000000,19.4266,19.6211,19.2797,19.4441,367627.6627156,0
+KW.US,D,20150305,000000,19.4022,19.7028,19.3059,19.4343,204898.12173099,0
+KW.US,D,20150306,000000,19.3011,19.5307,19.16,19.3545,315626.49683385,0
+KW.US,D,20150309,000000,19.3818,19.4936,19.2719,19.338,297305.91844566,0
+KW.US,D,20150310,000000,19.1892,19.3215,19.0997,19.0997,199103.42414518,0
+KW.US,D,20150311,000000,19.1153,19.196,19.0112,19.1299,256897.23166185,0
+KW.US,D,20150312,000000,19.3011,19.5909,19.16,19.5832,317647.49655953,0
+KW.US,D,20150313,000000,19.4858,19.6552,19.4178,19.5676,301216.33704002,0
+KW.US,D,20150316,000000,19.5909,19.8672,19.5452,19.7193,325056.11559464,0
+KW.US,D,20150317,000000,19.6707,19.729,19.5151,19.5452,260664.76166929,0
+KW.US,D,20150318,000000,19.4178,19.8575,19.3011,19.7193,233185.95003791,0
+KW.US,D,20150319,000000,19.6211,19.6211,19.2865,19.3468,398885.31208434,0
+KW.US,D,20150320,000000,19.48,19.5004,19.3681,19.41,617653.9065003,0
+KW.US,D,20150323,000000,19.3886,19.5004,19.2641,19.4022,271174.78262322,0
+KW.US,D,20150324,000000,18.7427,18.9829,18.5792,18.7874,4694170.7173778,0
+KW.US,D,20150325,000000,18.9236,19.1532,18.8107,18.8837,2239856.7259899,0
+KW.US,D,20150326,000000,18.9061,19.0685,18.84,18.9343,714968.23001595,0
+KW.US,D,20150327,000000,19.0335,19.3711,18.9372,19.3565,1244670.6133574,0
+KW.US,D,20150330,000000,19.4645,19.5919,19.3565,19.5627,865875.02540286,0
+KW.US,D,20150331,000000,19.5627,19.7729,19.4469,19.4956,828342.61391532,0
+KW.US,D,20150401,000000,19.4956,19.8759,19.1979,19.7962,1380331.5049134,0
+KW.US,D,20150402,000000,19.804,20.0257,19.7388,19.9197,787842.43731686,0
+KW.US,D,20150406,000000,19.8984,20.1201,19.8633,20.0005,627752.73727606,0
+KW.US,D,20150407,000000,20.0092,20.1113,19.413,19.4207,1127037.3271878,0
+KW.US,D,20150408,000000,19.4596,19.6318,19.3322,19.587,619576.22058323,0
+KW.US,D,20150409,000000,19.5481,19.7281,19.1386,19.3147,2643587.9143239,0
+KW.US,D,20150410,000000,19.4372,19.6901,19.3711,19.6163,706725.92289461,0
+KW.US,D,20150413,000000,19.6318,19.804,19.4732,19.6075,332916.01585028,0
+KW.US,D,20150414,000000,19.6376,19.6901,19.4645,19.4888,253275.67416765,0
+KW.US,D,20150415,000000,19.6435,19.7553,19.2816,19.3633,455672.73163995,0
+KW.US,D,20150416,000000,19.265,19.3147,19.1309,19.2563,330660.63772304,0
+KW.US,D,20150417,000000,19.1221,19.1542,18.9148,18.943,413904.03334185,0
+KW.US,D,20150420,000000,19.0335,19.2359,18.8993,19.1464,281924.32185592,0
+KW.US,D,20150421,000000,19.1746,19.3234,18.9673,18.9673,865069.09265365,0
+KW.US,D,20150422,000000,18.943,19.1668,18.8633,19.0501,571093.81465113,0
+KW.US,D,20150423,000000,19.0199,19.1153,18.8993,19.0715,271104.88029293,0
+KW.US,D,20150424,000000,19.1386,19.3147,19.0335,19.2476,313377.28655928,0
+KW.US,D,20150427,000000,19.2816,19.3905,19.0423,19.1386,398346.65295094,0
+KW.US,D,20150428,000000,19.1221,19.2281,18.9343,19.0112,703242.11411011,0
+KW.US,D,20150429,000000,18.8993,19.1006,18.8234,18.9761,547708.40124338,0
+KW.US,D,20150430,000000,18.8701,18.9343,18.4314,18.4801,1409968.0370048,0
+KW.US,D,20150501,000000,18.4956,19.1084,18.4956,19.0335,635395.73471272,0
+KW.US,D,20150504,000000,19.0423,19.1979,18.839,18.9236,919509.64426738,0
+KW.US,D,20150505,000000,18.8458,19.2359,18.4956,18.6308,580962.37892712,0
+KW.US,D,20150506,000000,18.6385,18.6834,18.1094,18.2524,852102.21038519,0
+KW.US,D,20150507,000000,18.2942,18.3788,17.767,18.2281,640667.19279681,0
+KW.US,D,20150508,000000,18.4801,18.8925,18.3973,18.7806,681785.18263796,0
+KW.US,D,20150511,000000,18.7067,18.8234,18.4673,18.5345,484023.26644904,0
+KW.US,D,20150512,000000,18.4596,18.5491,18.2738,18.3175,601571.23065679,0
+KW.US,D,20150513,000000,18.4538,18.5569,18.2164,18.2776,575462.71029415,0
+KW.US,D,20150514,000000,18.3905,18.7223,18.3564,18.7223,302348.13800543,0
+KW.US,D,20150515,000000,18.7806,19.2359,18.7582,19.2359,527674.1877877,0
+KW.US,D,20150518,000000,19.0501,19.4519,19.0501,19.413,697300.41603561,0
+KW.US,D,20150519,000000,19.4042,19.6668,19.2884,19.554,634592.88588985,0
+KW.US,D,20150520,000000,19.5189,19.7816,19.4294,19.7155,491528.51517602,0
+KW.US,D,20150521,000000,19.659,19.8721,19.3633,19.3769,547708.40124338,0
+KW.US,D,20150522,000000,19.3322,19.4294,19.2115,19.3234,344579.42525396,0
+KW.US,D,20150526,000000,19.3234,19.3234,19.0423,19.1006,572264.67868346,0
+KW.US,D,20150527,000000,19.1221,19.4469,19.0501,19.3769,765584.71297274,0
+KW.US,D,20150528,000000,19.3711,19.3905,19.1979,19.2953,366013.7412663,0
+KW.US,D,20150529,000000,19.2476,19.2816,18.8993,19.0715,492469.11270857,0
+KW.US,D,20150601,000000,19.2115,19.4469,19.0501,19.2816,641131.83769814,0
+KW.US,D,20150602,000000,19.2203,19.3983,19.1386,19.3069,598225.17058196,0
+KW.US,D,20150603,000000,19.3711,19.3711,19.1006,19.2816,663821.31172934,0
+KW.US,D,20150604,000000,19.161,19.341,19.1221,19.2953,472756.65556729,0
+KW.US,D,20150605,000000,19.1834,19.3234,19.1386,19.2115,373008.08619691,0
+KW.US,D,20150608,000000,19.2115,19.3487,19.0248,19.0501,824445.55900175,0
+KW.US,D,20150609,000000,19.0199,19.1309,18.8779,19.0501,605635.84556796,0
+KW.US,D,20150610,000000,19.085,19.2738,19.0627,19.1221,774102.51751345,0
+KW.US,D,20150611,000000,19.1221,19.1911,19.0423,19.0792,487095.88505539,0
+KW.US,D,20150612,000000,19.0248,19.161,18.8049,18.8779,736491.97989205,0
+KW.US,D,20150615,000000,18.8779,18.9761,18.6445,18.8837,1082683.2706445,0
+KW.US,D,20150616,000000,19.0715,19.3905,18.8837,19.3769,784895.23171485,0
+KW.US,D,20150617,000000,19.4469,19.5413,18.8097,19.1006,869361.9181137,0
+KW.US,D,20150618,000000,19.1386,19.3711,19.085,19.2203,866950.28771876,0
+KW.US,D,20150619,000000,19.2816,19.341,18.9061,18.9673,1710971.5831275,0
+KW.US,D,20150622,000000,19.0792,19.2816,18.6834,18.7135,716111.33871125,0
+KW.US,D,20150623,000000,18.7135,18.8097,18.5491,18.7582,504597.16701357,0
+KW.US,D,20150624,000000,18.7135,18.8176,18.624,18.763,624131.17978187,0
+KW.US,D,20150625,000000,18.7806,18.8633,18.6513,18.8555,1151599.7724805,0
+KW.US,D,20150626,000000,18.9294,19.0209,18.7359,18.8925,2080624.3574706,0
+KW.US,D,20150629,000000,18.7359,18.8993,18.2835,18.337,807187.90722412,0
+KW.US,D,20150630,000000,18.5258,18.5258,18.3312,18.4284,671041.81125793,0
+KW.US,D,20150701,000000,18.5481,18.6736,18.3769,18.6668,722720.19284983,0
+KW.US,D,20150702,000000,18.7708,18.8555,18.3953,18.5082,765689.56646817,0
+KW.US,D,20150706,000000,18.3594,18.6074,18.2708,18.4119,599019.79560127,0
+KW.US,D,20150707,000000,18.4664,18.7057,18.2913,18.6435,425277.55366992,0
+KW.US,D,20150708,000000,18.5258,18.6308,18.3769,18.4031,637185.43996319,0
+KW.US,D,20150709,000000,18.6074,18.6668,18.4518,18.5617,402325.94590014,0
+KW.US,D,20150710,000000,18.7281,18.7572,18.5481,18.6979,290235.5033321,0
+KW.US,D,20150713,000000,18.7864,18.8837,18.6668,18.6979,331072.85587665,0
+KW.US,D,20150714,000000,18.7281,18.9236,18.6152,18.8555,432116.67430826,0
+KW.US,D,20150715,000000,18.8779,18.8925,18.7135,18.7572,372564.00080449,0
+KW.US,D,20150716,000000,18.8555,19.0511,18.7572,19.0209,280895.31843506,0
+KW.US,D,20150717,000000,19.0423,19.0938,18.9528,19.0044,451833.24335132,0
+KW.US,D,20150720,000000,19.0802,19.0802,18.7622,18.8458,326534.34428515,0
+KW.US,D,20150721,000000,18.8097,18.8837,18.7281,18.8097,418476.46812306,0
+KW.US,D,20150722,000000,18.7417,19.1016,18.7417,19.086,391918.72249076,0
+KW.US,D,20150723,000000,19.0588,19.1094,18.944,18.9888,768758.07317273,0
+KW.US,D,20150724,000000,18.9352,19.1016,18.8993,18.9888,517221.73345872,0
+KW.US,D,20150727,000000,18.9148,18.9956,18.8312,18.9236,447427.34059227,0
+KW.US,D,20150728,000000,18.9596,19.0122,18.7135,18.9683,400856.96898865,0
+KW.US,D,20150729,000000,18.9596,19.0044,18.7359,18.9236,265816.97460171,0
+KW.US,D,20150730,000000,18.8312,18.8837,18.7359,18.7622,260745.97172949,0
+KW.US,D,20150731,000000,18.8555,19.0511,18.7708,18.9771,328134.90205365,0
+KW.US,D,20150803,000000,18.9829,19.0511,18.7485,18.9596,252418.34264618,0
+KW.US,D,20150804,000000,18.9352,19.4615,18.9352,19.4489,839080.84541812,0
+KW.US,D,20150805,000000,19.5734,19.7933,19.3847,19.5375,497871.12367423,0
+KW.US,D,20150806,000000,19.4003,19.6289,18.623,18.7057,841686.76317224,0
+KW.US,D,20150807,000000,18.5783,18.7622,18.4372,18.7359,844421.17785705,0
+KW.US,D,20150810,000000,18.8312,19.1999,18.7806,19.0423,501341.56877795,0
+KW.US,D,20150811,000000,19.0423,19.6931,18.9829,19.6552,757059.71260391,0
+KW.US,D,20150812,000000,19.5141,19.6328,18.9596,19.1231,587810.75134447,0
+KW.US,D,20150813,000000,19.161,19.2592,18.9294,18.9888,382977.39206654,0
+KW.US,D,20150814,000000,18.9236,19.2981,18.9236,19.2436,336807.93088663,0
+KW.US,D,20150817,000000,19.2368,19.3166,19.0802,19.3088,213106.50566262,0
+KW.US,D,20150818,000000,19.2223,19.3789,19.1688,19.2592,296509.23747547,0
+KW.US,D,20150819,000000,19.1231,19.3264,19.0802,19.2893,473317.93016049,0
+KW.US,D,20150820,000000,19.0938,19.1016,18.8049,18.8049,433284.45441425,0
+KW.US,D,20150821,000000,18.5559,19.0627,18.3769,18.6979,783836.41700608,0
+KW.US,D,20150824,000000,18.1308,18.3458,17.4158,17.4674,1198155.7524279,0
+KW.US,D,20150825,000000,17.9634,18.015,17.2582,17.2806,940495.76298552,0
+KW.US,D,20150826,000000,17.6045,17.7912,16.5549,17.2523,904873.32987557,0
+KW.US,D,20150827,000000,17.4528,18.0977,17.3633,18.0811,718315.31806622,0
+KW.US,D,20150828,000000,18.0909,18.159,17.9089,18.1415,518418.29687718,0
+KW.US,D,20150831,000000,18.1658,18.2028,17.8506,17.9576,549777.71581501,0
+KW.US,D,20150901,000000,17.6104,17.837,17.4303,17.5053,529096.90580415,0
+KW.US,D,20150902,000000,17.7124,17.8107,17.5141,17.8107,468912.02740144,0
+KW.US,D,20150903,000000,17.8273,17.9255,17.6298,17.73,320795.15737339,0
+KW.US,D,20150904,000000,17.4839,17.6045,17.2728,17.4391,330801.47035906,0
+KW.US,D,20150908,000000,17.6794,17.7912,17.6045,17.7533,504409.04750707,0
+KW.US,D,20150909,000000,17.9003,17.9634,17.6726,17.8195,736864.10700329,0
+KW.US,D,20150910,000000,17.7864,18.0316,17.6726,17.9829,386214.48674416,0
+KW.US,D,20150911,000000,17.9003,18.3953,17.8273,18.3682,362160.88929689,0
+KW.US,D,20150914,000000,18.3837,18.3837,18.052,18.0977,317057.43865386,0
+KW.US,D,20150915,000000,18.1658,18.3953,18.1308,18.3594,369712.39691891,0
+KW.US,D,20150916,000000,18.3458,18.6385,18.2758,18.4878,382977.39206654,0
+KW.US,D,20150917,000000,18.4576,18.9528,18.3953,18.8312,539013.78492607,0
+KW.US,D,20150918,000000,18.5831,18.8993,18.3885,18.4878,548311.82282985,0
+KW.US,D,20150921,000000,18.5919,18.8176,18.4284,18.5617,497603.85005842,0
+KW.US,D,20150922,000000,18.4936,18.5996,18.2913,18.3594,603157.39676906,0
+KW.US,D,20150923,000000,18.3536,18.444,18.1658,18.2758,610497.14144933,0
+KW.US,D,20150924,000000,18.2125,18.2553,17.8672,17.8808,575192.352752,0
+KW.US,D,20150925,000000,17.9829,18.052,17.4674,17.5802,979462.20021942,0
+KW.US,D,20150928,000000,17.4674,17.4917,16.801,16.8924,438854.02537751,0
+KW.US,D,20150929,000000,16.8681,16.9829,16.6454,16.6512,803317.57967214,0
+KW.US,D,20150930,000000,16.764,16.764,16.3973,16.6151,1071939.8992644,0
+KW.US,D,20151001,000000,16.657,16.9294,16.4576,16.9128,621301.16338064,0
+KW.US,D,20151002,000000,16.8176,17.2962,16.5179,17.2962,576868.98070347,0
+KW.US,D,20151005,000000,17.4528,17.6104,17.3098,17.5967,490174.6715144,0
+KW.US,D,20151006,000000,17.5802,17.5802,17.2728,17.3341,357088.85844921,0
+KW.US,D,20151007,000000,17.3992,17.6571,17.2962,17.6045,403527.64919583,0
+KW.US,D,20151008,000000,17.5578,17.8856,17.3263,17.8672,340142.68323155,0
+KW.US,D,20151009,000000,17.9089,17.9995,17.4303,17.5335,859096.55531579,0
+KW.US,D,20151012,000000,17.5286,17.837,17.4459,17.7533,341500.63879494,0
+KW.US,D,20151013,000000,17.6395,17.9089,17.3856,17.408,187616.82651811,0
+KW.US,D,20151014,000000,17.4459,17.6395,17.3992,17.6104,664540.89454113,0
+KW.US,D,20151015,000000,17.6483,17.9771,17.5403,17.9722,333206.93290133,0
+KW.US,D,20151016,000000,18.0394,18.3215,17.9003,18.2835,634116.93325863,0
+KW.US,D,20151019,000000,18.1707,18.4664,18.1707,18.4576,448122.25199337,0
+KW.US,D,20151020,000000,18.3885,18.5831,18.2417,18.2495,363271.10277794,0
+KW.US,D,20151021,000000,18.3215,18.3215,17.8934,17.9003,318260.169925,0
+KW.US,D,20151022,000000,17.9576,18.4284,17.9255,18.3837,343077.55312821,0
+KW.US,D,20151023,000000,18.4781,18.5783,18.3165,18.5705,482924.3606979,0
+KW.US,D,20151026,000000,18.5617,18.5783,18.3312,18.3953,310251.21322978,0
+KW.US,D,20151027,000000,18.3536,18.4723,17.8107,17.9907,660538.98613212,0
+KW.US,D,20151028,000000,18.052,18.5705,17.8672,18.5617,511480.49059607,0
+KW.US,D,20151029,000000,18.4518,18.4936,18.159,18.3837,588742.09709802,0
+KW.US,D,20151030,000000,18.337,18.4781,18.2631,18.3769,357088.85844921,0
+KW.US,D,20151102,000000,18.3837,18.5919,18.3215,18.4936,404881.49285744,0
+KW.US,D,20151103,000000,18.4031,18.5413,18.159,18.3594,405798.44695475,0
+KW.US,D,20151104,000000,18.3769,18.4372,18.159,18.2835,497328.35263905,0
+KW.US,D,20151105,000000,18.4936,19.4489,18.4878,19.2291,935554.28501942,0
+KW.US,D,20151106,000000,19.1094,19.2368,18.7213,19.1688,422344.73972415,0
+KW.US,D,20151109,000000,19.1231,19.1327,18.7622,18.7864,405791.25112664,0
+KW.US,D,20151110,000000,18.7708,18.8555,18.6513,18.8176,435818.41388721,0
+KW.US,D,20151111,000000,18.8633,19.1921,18.8458,19.0511,290499.69302158,0
+KW.US,D,20151112,000000,18.9061,18.944,18.6513,18.6736,338277.93577357,0
+KW.US,D,20151113,000000,18.5831,18.8925,18.337,18.4781,650127.65082096,0
+KW.US,D,20151116,000000,18.5413,18.5705,18.3458,18.5413,392185.99610657,0
+KW.US,D,20151117,000000,18.5481,18.8701,18.4781,18.7708,264081.75204985,0
+KW.US,D,20151118,000000,18.839,18.944,18.6385,18.8458,486661.05144198,0
+KW.US,D,20151119,000000,18.8633,19.0423,18.7708,18.839,244597.50545746,0
+KW.US,D,20151120,000000,18.944,19.161,18.6736,19.1551,405931.05578721,0
+KW.US,D,20151123,000000,19.0938,19.4547,19.0258,19.267,475184.73356936,0
+KW.US,D,20151124,000000,19.1999,19.4771,19.1327,19.4489,363359.50866624,0
+KW.US,D,20151125,000000,19.4489,19.5734,19.3166,19.5734,276224.19801109,0
+KW.US,D,20151127,000000,19.5579,19.7689,19.4547,19.663,85671.473620877,0
+KW.US,D,20151130,000000,19.729,19.8137,19.4918,19.5579,458105.94951924,0
+KW.US,D,20151201,000000,19.6396,19.7193,19.4411,19.7028,315272.87328062,0
+KW.US,D,20151202,000000,19.6775,19.7028,19.3847,19.4489,460573.09058824,0
+KW.US,D,20151203,000000,19.4918,19.6484,19.0938,19.1551,491426.74560692,0
+KW.US,D,20151204,000000,19.2135,19.4489,19.0627,19.3935,619038.58942528,0
+KW.US,D,20151207,000000,19.3428,19.3847,18.9294,19.0345,441561.71270073,0
+KW.US,D,20151208,000000,18.9061,19.0802,18.7485,18.8633,390725.24299864,0
+KW.US,D,20151209,000000,18.8176,19.086,18.6902,18.8176,406464.57504338,0
+KW.US,D,20151210,000000,18.7961,19.0511,18.7213,18.7961,321728.55907783,0
+KW.US,D,20151211,000000,18.4781,18.8555,17.8273,17.9323,807455.18083993,0
+KW.US,D,20151214,000000,17.9576,18.1503,17.4761,17.5403,550854.00610635,0
+KW.US,D,20151215,000000,17.6571,17.9907,17.5899,17.9829,585276.79187152,0
+KW.US,D,20151216,000000,18.0909,18.2174,17.9576,18.1658,838146.41573823,0
+KW.US,D,20151217,000000,18.2251,18.3215,17.9498,18.0394,333070.2121671,0
+KW.US,D,20151218,000000,17.9177,17.9829,17.6794,17.6862,832673.47446685,0
+KW.US,D,20151221,000000,17.7767,17.9771,17.6172,17.7056,223246.45545619,0
+KW.US,D,20151222,000000,17.7689,18.1132,17.6862,18.0811,362258.54696421,0
+KW.US,D,20151223,000000,18.159,18.4031,18.1308,18.2835,320263.69406812,0
+KW.US,D,20151224,000000,18.2835,18.3458,18.1415,18.1765,195685.40578918,0
+KW.US,D,20151228,000000,18.0685,18.2758,18.052,18.2174,213245.28234776,0
+KW.US,D,20151229,000000,18.3001,18.4528,18.0938,18.3321,1781604.8039575,0
+KW.US,D,20151230,000000,18.3165,18.445,18.2125,18.2174,282636.70883959,0
+KW.US,D,20151231,000000,18.1415,18.3769,17.9761,18.1356,385352.01534545,0
+KW.US,D,20160104,000000,18.2708,18.2708,17.5462,17.7271,549512.49815009,0
+KW.US,D,20160105,000000,17.7445,17.8,17.5783,17.7894,321729.58705328,0
+KW.US,D,20160106,000000,17.5636,17.6901,17.3068,17.4343,463780.37397793,0
+KW.US,D,20160107,000000,17.0977,17.0977,16.334,16.3807,835330.79099325,0
+KW.US,D,20160108,000000,16.3729,16.5014,15.5958,15.6424,1019607.7252892,0
+KW.US,D,20160111,000000,15.693,15.7698,15.1443,15.444,836242.60521333,0
+KW.US,D,20160112,000000,15.5577,15.6862,14.9137,15.334,1156695.4467634,0
+KW.US,D,20160113,000000,15.334,15.4517,14.7144,14.7309,1003908.4842868,0
+KW.US,D,20160114,000000,14.8369,15.1162,14.3758,15.0091,1140307.4622126,0
+KW.US,D,20160115,000000,14.656,14.7756,14.4001,14.6784,875035.31459695,0
+KW.US,D,20160119,000000,14.8136,14.9137,14.3758,14.5052,845031.79527162,0
+KW.US,D,20160120,000000,14.3087,14.5957,13.8408,14.3758,1523065.8955093,0
+KW.US,D,20160121,000000,14.4225,15.2134,14.3399,14.8584,778038.63549394,0
+KW.US,D,20160122,000000,15.0753,15.6278,15.0753,15.4041,832909.90881929,0
+KW.US,D,20160125,000000,15.3127,15.4771,14.7756,14.873,917247.07031202,0
+KW.US,D,20160126,000000,14.9799,15.0986,14.7387,15.0354,449844.11086445,0
+KW.US,D,20160127,000000,14.9799,15.2134,14.8797,15.1365,577186.6251161,0
+KW.US,D,20160128,000000,15.2572,15.3253,14.7387,14.797,393383.58750048,0
+KW.US,D,20160129,000000,14.8875,15.2718,14.873,15.2718,626870.73434389,0
+KW.US,D,20160201,000000,15.1317,15.2202,14.7241,15.1162,382839.64335685,0
+KW.US,D,20160202,000000,14.942,15.0549,14.4439,14.5198,352005.51987164,0
+KW.US,D,20160203,000000,14.6871,14.8048,14.0159,14.2659,847544.16726022,0
+KW.US,D,20160204,000000,14.2036,14.4079,14.0684,14.2425,416959.17636562,0
+KW.US,D,20160205,000000,14.1667,14.1667,13.3427,13.3603,894494.88977866,0
+KW.US,D,20160208,000000,13.2328,13.5169,12.3817,12.6161,838838.243213,0
+KW.US,D,20160209,000000,12.4098,12.5752,12.1258,12.3115,963665.30154973,0
+KW.US,D,20160210,000000,12.4186,12.6812,12.2484,12.4352,792938.11159978,0
+KW.US,D,20160211,000000,12.2094,12.2921,11.8514,11.9293,846776.2696025,0
+KW.US,D,20160212,000000,11.9759,12.186,11.9069,12.0966,1068680.189127,0
+KW.US,D,20160216,000000,12.2289,12.475,12.0557,12.4352,880458.91304696,0
+KW.US,D,20160217,000000,12.5402,13.1696,12.4429,13.0285,1131552.195344,0
+KW.US,D,20160218,000000,13.0285,13.1774,12.7153,12.7211,734221.18213313,0
+KW.US,D,20160219,000000,12.6812,12.7979,12.6453,12.6521,509335.1058415,0
+KW.US,D,20160222,000000,12.9148,13.1696,12.7211,13.0674,638473.4931963,0
+KW.US,D,20160223,000000,13.0198,13.156,12.9079,13.1423,724767.9199371,0
+KW.US,D,20160224,000000,12.9984,13.1277,12.5489,13.0596,572826.9812521,0
+KW.US,D,20160225,000000,13.0674,13.7124,12.9984,13.6297,955613.16988579,0
+KW.US,D,20160226,000000,14.1044,15.7095,14.1044,14.7688,1620574.5063841,0
+KW.US,D,20160229,000000,14.7688,14.9284,14.2172,14.3262,1086430.241143,0
+KW.US,D,20160301,000000,14.4682,14.9935,14.2348,14.9935,883940.66588058,0
+KW.US,D,20160302,000000,14.9935,15.0208,14.5422,14.9206,750595.80300314,0
+KW.US,D,20160303,000000,14.9206,15.5208,14.9137,15.3466,701258.12150046,0
+KW.US,D,20160304,000000,15.3622,15.8905,15.2805,15.838,561930.4415307,0
+KW.US,D,20160307,000000,15.6648,15.9284,15.5577,15.9196,707942.01784654,0
+KW.US,D,20160308,000000,16.1901,16.2971,15.4041,15.4041,661622.47225159,0
+KW.US,D,20160309,000000,15.5208,15.905,15.3622,15.8837,453296.05241015,0
+KW.US,D,20160310,000000,16.0636,16.41,15.6113,15.7008,798687.57826599,0
+KW.US,D,20160311,000000,15.9585,16.5588,15.9284,16.5461,624784.97216515,0
+KW.US,D,20160314,000000,16.4848,16.5676,16.0714,16.0792,564759.42995649,0
+KW.US,D,20160315,000000,15.9946,15.9946,15.6113,15.6113,548064.0807475,0
+KW.US,D,20160316,000000,15.5208,15.905,15.4595,15.8671,617487.37447815,0
+KW.US,D,20160317,000000,15.8837,16.2601,15.7698,16.1006,1189347.0308361,0
+KW.US,D,20160318,000000,16.1618,16.3068,15.8535,15.9858,1508581.7214834,0
+KW.US,D,20160321,000000,15.9809,16.0636,15.8535,15.9196,507196.91691503,0
+KW.US,D,20160322,000000,15.7999,16.2873,15.7329,16.2514,452846.8271405,0
+KW.US,D,20160323,000000,16.2514,16.3068,15.7465,15.7552,527202.34705825,0
+KW.US,D,20160324,000000,15.5753,15.8982,15.4177,15.8535,472180.98931786,0
+KW.US,D,20160328,000000,15.905,16.1901,15.6736,15.944,583474.75091571,0
+KW.US,D,20160329,000000,15.9663,16.4439,15.8749,16.3924,524180.09924873,0
+KW.US,D,20160330,000000,16.5636,16.587,16.3515,16.4527,527645.40447523,0
+KW.US,D,20160331,000000,16.4439,16.6424,16.3846,16.6045,395017.04048324,0
+KW.US,D,20160401,000000,16.4128,16.6424,16.337,16.5957,395339.8247731,0
+KW.US,D,20160404,000000,16.5704,16.6706,16.4128,16.4722,410133.41940807,0
+KW.US,D,20160405,000000,16.2903,16.4284,16.2251,16.3671,358364.57597698,0
+KW.US,D,20160406,000000,16.3671,16.6171,16.3302,16.5277,468355.89268548,0
+KW.US,D,20160407,000000,16.3846,16.4527,15.9809,16.157,389946.03761101,0
+KW.US,D,20160408,000000,16.3224,16.5432,16.2183,16.4128,324909.11510594,0
+KW.US,D,20160411,000000,16.5218,16.6259,16.2835,16.3671,331181.82127386,0
+KW.US,D,20160412,000000,16.3593,16.551,16.3244,16.5043,370341.5178915,0
+KW.US,D,20160413,000000,16.6424,17.0131,16.5043,17.0131,399496.95747436,0
+KW.US,D,20160414,000000,16.9586,17.0286,16.8447,16.8992,520639.75181472,0
+KW.US,D,20160415,000000,16.8759,16.9975,16.7718,16.8379,628391.11002767,0
+KW.US,D,20160418,000000,16.6921,16.9128,16.5355,16.8379,372066.46068891,0
+KW.US,D,20160419,000000,16.8535,17.1629,16.8078,16.8759,631654.93206686,0
+KW.US,D,20160420,000000,16.8671,16.9353,16.7416,16.8166,215192.26784137,0
+KW.US,D,20160421,000000,16.7416,16.8914,16.6706,16.8,300012.57779344,0
+KW.US,D,20160422,000000,16.8613,17.0286,16.6921,16.8759,448849.03063328,0
+KW.US,D,20160425,000000,16.8,16.8447,16.4206,16.5549,340178.66237214,0
+KW.US,D,20160426,000000,16.5957,16.7553,16.5121,16.6706,267358.93776984,0
+KW.US,D,20160427,000000,16.6171,17.0286,16.5957,16.9303,505626.17043444,0
+KW.US,D,20160428,000000,16.8379,17.0063,16.7242,16.8,416185.11085522,0
+KW.US,D,20160429,000000,16.7242,16.7242,16.1881,16.3846,466185.8365202,0
+KW.US,D,20160502,000000,16.4527,16.5121,16.2251,16.3973,569683.43234002,0
+KW.US,D,20160503,000000,16.192,16.2621,15.7251,15.7679,689499.11038035,0
+KW.US,D,20160504,000000,15.6628,15.8603,15.5334,15.6794,473780.51911093,0
+KW.US,D,20160505,000000,15.693,15.8827,15.1551,15.3,932119.81905628,0
+KW.US,D,20160506,000000,15.2756,15.3155,15.0188,15.2387,646191.53284047,0
+KW.US,D,20160509,000000,15.2669,15.5334,15.2387,15.4274,454381.59448051,0
+KW.US,D,20160510,000000,15.4974,15.6463,15.4148,15.6249,414202.14622102,0
+KW.US,D,20160511,000000,15.5723,15.7397,15.5334,15.5412,482621.1079415,0
+KW.US,D,20160512,000000,15.5481,15.6794,15.0938,15.2095,588745.18102435,0
+KW.US,D,20160513,000000,15.1832,15.3428,15.0354,15.1696,589034.04212451,0
+KW.US,D,20160516,000000,15.1628,15.3827,15.119,15.3155,632329.28395905,0
+KW.US,D,20160517,000000,15.2922,15.4566,15.0111,15.1551,769741.845674,0
+KW.US,D,20160518,000000,15.1006,15.3992,15.0188,15.3292,522763.54908495,0
+KW.US,D,20160519,000000,15.2844,15.6103,15.0111,15.2299,435408.25168448,0
+KW.US,D,20160520,000000,15.3428,15.5948,15.1832,15.5559,377436.60441575,0
+KW.US,D,20160523,000000,15.587,15.6852,15.5178,15.6025,328247.97935265,0
+KW.US,D,20160524,000000,15.6716,16.0431,15.6181,16.0033,388158.38831143,0
+KW.US,D,20160525,000000,16.0646,16.1337,15.9663,16.0802,407834.86631212,0
+KW.US,D,20160526,000000,16.1006,16.1259,15.905,15.944,253767.04643056,0
+KW.US,D,20160527,000000,15.9196,15.9858,15.7679,15.8603,367662.61388075,0
+KW.US,D,20160531,000000,15.9352,16.2542,15.8661,16.1638,795462.81929372,0
+KW.US,D,20160601,000000,16.1093,16.1706,15.8865,16.1259,586649.13909115,0
+KW.US,D,20160602,000000,16.088,16.1482,15.9585,16.1093,473443.34316483,0
+KW.US,D,20160603,000000,16.157,16.157,15.838,15.9196,316760.35375014,0
+KW.US,D,20160606,000000,15.9352,16.1093,15.8457,16.0208,705043.12709047,0
+KW.US,D,20160607,000000,16.0558,16.1093,15.8905,15.9352,899110.49952857,0
+KW.US,D,20160608,000000,15.944,15.9858,15.8749,15.8749,490209.62267955,0
+KW.US,D,20160609,000000,15.7757,15.8749,15.5948,15.7757,551587.98057438,0
+KW.US,D,20160610,000000,15.5948,15.6852,15.0869,15.1006,612746.35172389,0
+KW.US,D,20160613,000000,14.9809,15.0276,14.3729,14.4128,986223.19472392,0
+KW.US,D,20160614,000000,14.3573,14.4799,14.0101,14.3369,729677.5306644,0
+KW.US,D,20160615,000000,14.6307,14.7942,14.4283,14.6774,623809.42346745,0
+KW.US,D,20160616,000000,14.5704,14.617,14.3894,14.5772,615150.78629072,0
+KW.US,D,20160617,000000,14.617,14.6998,14.405,14.623,1067356.1567533,0
+KW.US,D,20160620,000000,14.8447,15.0713,14.7688,14.7834,656337.65048672,0
+KW.US,D,20160621,000000,14.8807,14.9147,14.617,14.7523,733909.70557316,0
+KW.US,D,20160622,000000,14.7523,14.9994,14.6687,14.6871,1301733.5303325,0
+KW.US,D,20160623,000000,14.9059,15.2299,14.8447,15.2231,666651.32813056,0
+KW.US,D,20160624,000000,14.5111,14.5305,13.6919,13.8194,3279829.6728282,0
+KW.US,D,20160627,000000,13.5859,13.6384,13.1083,13.2833,1354313.44639,0
+KW.US,D,20160628,000000,13.4264,13.7717,13.2737,13.4886,2154023.8602242,0
+KW.US,D,20160629,000000,13.6735,14.2387,13.6181,14.2299,1929102.8327674,0
+KW.US,D,20160630,000000,14.298,14.513,13.9984,14.4906,809052.6546821,0
+KW.US,D,20160701,000000,14.4069,14.513,14.0392,14.1832,942921.7850367,0
+KW.US,D,20160705,000000,14.0538,14.0538,13.7027,13.8467,933458.24308621,0
+KW.US,D,20160706,000000,13.7717,14.0626,13.7328,14.0538,1047994.2392389,0
+KW.US,D,20160707,000000,14.0762,14.3058,13.8788,14.0704,789345.33741806,0
+KW.US,D,20160708,000000,14.3155,14.5276,14.2222,14.4508,620682.3221625,0
+KW.US,D,20160711,000000,14.5276,14.6667,14.4731,14.5208,539043.59621399,0
+KW.US,D,20160712,000000,14.6112,14.9478,14.5334,14.9196,703952.44514288,0
+KW.US,D,20160713,000000,14.9935,15.1531,14.9196,15.1327,548083.61228097,0
+KW.US,D,20160714,000000,15.2854,15.371,15.0169,15.0169,428732.57914196,0
+KW.US,D,20160715,000000,15.1385,15.1385,14.9342,15.048,427186.50407205,0
+KW.US,D,20160718,000000,15.6132,15.9507,15.443,15.8963,921474.10534357,0
+KW.US,D,20160719,000000,15.8963,15.9099,15.6881,15.7037,598322.82824928,0
+KW.US,D,20160720,000000,15.7728,15.9264,15.6132,15.9196,459599.59784143,0
+KW.US,D,20160721,000000,15.9342,15.9936,15.5675,15.6355,473686.9733454,0
+KW.US,D,20160722,000000,15.6355,15.8107,15.5509,15.7728,233835.63051942,0
+KW.US,D,20160725,000000,15.7728,15.8885,15.6355,15.6754,337806.09504412,0
+KW.US,D,20160726,000000,15.7037,16.012,15.6433,15.9799,469886.5481237,0
+KW.US,D,20160727,000000,16.0024,16.0636,15.7494,15.9643,359431.61448932,0
+KW.US,D,20160728,000000,15.9799,16.0257,15.7903,15.8506,402450.33092904,0
+KW.US,D,20160729,000000,15.8272,16.088,15.8272,16.088,874368.15853287,0
+KW.US,D,20160801,000000,16.0957,16.0957,15.7125,15.8029,457279.45726113,0
+KW.US,D,20160802,000000,15.8272,15.9731,15.8272,15.9196,632447.50113528,0
+KW.US,D,20160803,000000,15.8963,16.1774,15.8729,16.157,323716.66358926,0
+KW.US,D,20160804,000000,16.1093,16.2095,15.9196,16.088,351233.51031213,0
+KW.US,D,20160805,000000,16.088,16.622,15.8642,16.3701,824250.24366712,0
+KW.US,D,20160808,000000,16.4002,16.4537,16.3117,16.3166,312772.83699737,0
+KW.US,D,20160809,000000,16.3166,16.5237,16.2873,16.4537,664862.65085554,0
+KW.US,D,20160810,000000,16.5315,16.5996,16.3778,16.4683,396269.11457575,0
+KW.US,D,20160811,000000,16.5237,16.584,16.3312,16.407,222871.24441862,0
+KW.US,D,20160812,000000,16.407,16.4625,16.2923,16.4401,416381.4541653,0
+KW.US,D,20160815,000000,16.4838,16.6668,16.4683,16.5676,364117.12656952,0
+KW.US,D,20160816,000000,16.4625,16.5676,16.3944,16.4304,327665.11727511,0
+KW.US,D,20160817,000000,16.4002,16.5676,16.193,16.3535,178699.13952914,0
+KW.US,D,20160818,000000,16.3117,16.3875,16.2261,16.3234,187866.62455135,0
+KW.US,D,20160819,000000,16.2095,16.3019,16.1006,16.2777,505660.09362413,0
+KW.US,D,20160822,000000,16.2464,16.3535,16.1191,16.3312,166067.37725588,0
+KW.US,D,20160823,000000,16.4148,16.7202,16.3535,16.6298,395374.77593824,0
+KW.US,D,20160824,000000,16.5744,16.6745,16.407,16.5744,525529.83100856,0
+KW.US,D,20160825,000000,16.5072,16.622,16.443,16.6151,295648.82202765,0
+KW.US,D,20160826,000000,16.6298,16.8272,16.5909,16.6522,400488.95377919,0
+KW.US,D,20160829,000000,16.6969,16.7815,16.5996,16.7737,636425.76610903,0
+KW.US,D,20160830,000000,16.7805,17.0199,16.7689,16.9576,291310.765648,0
+KW.US,D,20160831,000000,16.9732,17.048,16.7388,16.8593,532943.5899209,0
+KW.US,D,20160901,000000,16.8817,17.0277,16.6405,16.9654,410100.52419382,0
+KW.US,D,20160902,000000,17.1045,17.3088,17.0277,17.2786,351764.97361741,0
+KW.US,D,20160906,000000,17.302,17.4858,17.2728,17.4411,577637.90633664,0
+KW.US,D,20160907,000000,17.4692,17.5179,17.3447,17.4002,292814.69372465,0
+KW.US,D,20160908,000000,17.3487,17.3691,17.1045,17.2495,306436.39635184,0
+KW.US,D,20160909,000000,17.0403,17.0403,16.2552,16.263,631950.98899513,0
+KW.US,D,20160912,000000,16.2095,16.7659,16.2095,16.7591,415702.99037133,0
+KW.US,D,20160913,000000,16.6151,16.7388,16.2183,16.3312,427873.19166959,0
+KW.US,D,20160914,000000,16.338,16.6151,16.1862,16.5588,387204.42709809,0
+KW.US,D,20160915,000000,16.5461,16.729,16.4304,16.6668,287649.11711143,0
+KW.US,D,20160916,000000,16.6745,16.7456,16.5072,16.6901,593155.19568518,0
+KW.US,D,20160919,000000,16.7202,16.8817,16.4683,16.5676,483415.73296081,0
+KW.US,D,20160920,000000,16.6833,16.8739,16.4625,16.6668,914627.7888771,0
+KW.US,D,20160921,000000,16.8593,17.4537,16.8593,17.4411,1260846.8349665,0
+KW.US,D,20160922,000000,17.5705,17.8963,17.4858,17.8389,473870.98095012,0
+KW.US,D,20160923,000000,17.7124,18.1668,17.6084,17.6152,774754.25394584,0
+KW.US,D,20160926,000000,17.4692,17.6084,17.3399,17.3399,524417.56157662,0
+KW.US,D,20160927,000000,17.4411,17.4411,17.1327,17.2096,519598.41268852,0
+KW.US,D,20160928,000000,17.3263,17.6667,17.2952,17.6493,641173.9846914,0
+KW.US,D,20160929,000000,17.5257,17.5724,17.158,17.2096,573614.41044329,0
+KW.US,D,20160930,000000,17.4333,17.5724,17.1959,17.3409,532967.23335613,0
+KW.US,D,20161003,000000,17.3175,17.3409,17.1404,17.2174,435266.39107301,0
+KW.US,D,20161004,000000,17.2339,17.4488,17.2174,17.2796,475129.22289531,0
+KW.US,D,20161005,000000,17.3788,17.3876,17.2679,17.303,443793.44739273,0
+KW.US,D,20161006,000000,17.303,17.4702,17.2339,17.2864,647693.40496622,0
+KW.US,D,20161007,000000,17.2641,17.3876,16.7465,16.8788,950227.60652727,0
+KW.US,D,20161010,000000,16.981,17.158,16.8341,16.8341,593487.23175405,0
+KW.US,D,20161011,000000,16.7572,16.8788,15.9566,16.1949,734557.33010378,0
+KW.US,D,20161012,000000,16.2202,16.265,15.7193,15.8496,789285.71484222,0
+KW.US,D,20161013,000000,15.6736,15.9186,15.6269,15.7115,303866.4577383,0
+KW.US,D,20161014,000000,15.8632,15.9731,15.6483,15.7796,424593.94999872,0
+KW.US,D,20161017,000000,15.8175,15.9041,15.6648,15.6736,245483.62029141,0
+KW.US,D,20161018,000000,15.9041,15.9264,15.7348,15.8428,303795.52743257,0
+KW.US,D,20161019,000000,15.8719,16.0889,15.7562,15.9566,645009.36107824,0
+KW.US,D,20161020,000000,15.9041,16.0423,15.7971,15.9643,248734.07864981,0
+KW.US,D,20161021,000000,15.764,16.1016,15.764,16.0024,229340.29389661,0
+KW.US,D,20161024,000000,16.1648,16.3905,16.1414,16.2416,223099.4549675,0
+KW.US,D,20161025,000000,16.2319,16.4177,15.9313,15.9566,415958.95625723,0
+KW.US,D,20161026,000000,15.8574,16.012,15.7708,15.8787,375228.513159,0
+KW.US,D,20161027,000000,15.9731,16.0423,15.7708,15.9186,530737.55461503,0
+KW.US,D,20161028,000000,15.8953,16.0481,15.7474,15.8719,763241.95693263,0
+KW.US,D,20161031,000000,15.9186,15.9566,15.728,15.8428,538715.67204689,0
+KW.US,D,20161101,000000,15.9566,15.977,15.728,15.8787,564399.63855059,0
+KW.US,D,20161102,000000,15.8019,15.8787,15.6872,15.764,518976.48754404,0
+KW.US,D,20161103,000000,15.764,15.9936,15.7446,15.8019,490078.04182253,0
+KW.US,D,20161104,000000,15.9566,16.6881,15.6872,16.5704,561119.36890427,0
+KW.US,D,20161107,000000,16.8399,16.9371,16.7261,16.9187,576867.95272802,0
+KW.US,D,20161108,000000,16.8788,17.303,16.8399,16.8788,571206.89195013,0
+KW.US,D,20161109,000000,16.5704,17.2641,16.5704,17.0724,688523.56168266,0
+KW.US,D,20161110,000000,17.303,17.5325,17.1891,17.2641,791881.35284189,0
+KW.US,D,20161111,000000,17.2641,17.5325,16.9946,17.1492,1128339.7720771,0
+KW.US,D,20161114,000000,17.3409,17.6104,17.1492,17.5325,842474.19236343,0
+KW.US,D,20161115,000000,17.6104,17.6493,17.1492,17.2641,734892.45009898,0
+KW.US,D,20161116,000000,17.2641,17.4547,17.1492,17.2252,602610.5138321,0
+KW.US,D,20161117,000000,17.3788,17.6493,17.1891,17.2252,512038.68126294,0
+KW.US,D,20161118,000000,17.2641,17.5325,17.2641,17.4187,483030.24216877,0
+KW.US,D,20161121,000000,17.5724,17.6493,17.1123,17.1891,487831.91547431,0
+KW.US,D,20161122,000000,17.303,17.303,16.9946,17.1891,864472.86689531,0
+KW.US,D,20161123,000000,17.0724,17.2641,16.9187,17.1492,819242.97527251,0
+KW.US,D,20161125,000000,17.1492,17.4187,17.1278,17.2252,312952.73270033,0
+KW.US,D,20161128,000000,17.2252,17.5325,17.1891,17.4946,407410.31245316,0
+KW.US,D,20161129,000000,17.4946,17.6872,16.8788,16.9187,776646.75674084,0
+KW.US,D,20161130,000000,17.0724,17.1123,16.3807,16.4177,974759.21255665,0
+KW.US,D,20161201,000000,16.4576,16.4956,15.6483,15.8428,764595.80059425,0
+KW.US,D,20161202,000000,15.8428,15.9566,15.728,15.728,523911.79765748,0
+KW.US,D,20161205,000000,15.8787,16.1492,15.6483,15.9566,904873.32987557,0
+KW.US,D,20161206,000000,15.9936,16.0724,15.7446,15.9566,745607.03816655,0
+KW.US,D,20161207,000000,15.9566,16.1872,15.728,15.9936,1175335.7255151,0
+KW.US,D,20161208,000000,15.9566,16.6113,15.9566,16.6113,710916.97878558,0
+KW.US,D,20161209,000000,16.6113,16.9946,16.265,16.4956,665759.04544394,0
+KW.US,D,20161212,000000,16.5345,16.5704,16.0724,16.265,880883.46690591,0
+KW.US,D,20161213,000000,16.3807,16.5345,16.1492,16.265,533055.63924444,0
+KW.US,D,20161214,000000,16.1872,16.4177,16.1093,16.227,809696.16731093,0
+KW.US,D,20161215,000000,16.1872,16.515,16.1093,16.1872,493067.3944178,0
+KW.US,D,20161216,000000,16.3408,16.4177,16.1872,16.1872,987926.55003697,0
+KW.US,D,20161219,000000,16.1492,16.4956,16.1093,16.3408,500340.32069412,0
+KW.US,D,20161220,000000,16.4576,16.5345,16.3049,16.3408,372071.60056614,0
+KW.US,D,20161221,000000,16.3408,16.5909,16.3408,16.3807,797748.00870888,0
+KW.US,D,20161222,000000,16.3807,16.4956,15.9566,16.0345,771114.19289362,0
+KW.US,D,20161223,000000,16.1093,16.1093,15.8019,15.8787,219668.07293071,0
+KW.US,D,20161227,000000,15.9186,16.0345,15.8019,15.9186,245844.43967275,0
+KW.US,D,20161228,000000,15.9507,15.9507,15.4858,15.5617,321582.58656458,0
+KW.US,D,20161229,000000,15.6395,15.9313,15.5617,15.834,279828.27992272,0
+KW.US,D,20161230,000000,15.8719,15.9507,15.6794,15.8719,334176.31374636,0
+KW.US,D,20170103,000000,16.1424,16.1424,15.6395,15.7961,421214.99470964,0
+KW.US,D,20170104,000000,15.8719,16.2592,15.7552,16.1813,489314.2560666,0
+KW.US,D,20170105,000000,16.1424,16.2592,15.8719,15.909,515824.7148284,0
+KW.US,D,20170106,000000,15.909,16.3749,15.6395,16.2981,616177.73376069,0
+KW.US,D,20170109,000000,16.2592,16.2592,15.6395,15.6794,737859.18723445,0
+KW.US,D,20170110,000000,15.7552,15.834,15.5228,15.7552,495751.43830578,0
+KW.US,D,20170111,000000,15.6794,15.8632,15.6599,15.7552,383888.17831118,0
+KW.US,D,20170112,000000,15.7173,15.8719,15.621,15.8719,391309.13305163,0
+KW.US,D,20170113,000000,15.909,16.3749,15.909,16.1025,517692.54621272,0
+KW.US,D,20170117,000000,15.9858,15.9858,15.5617,15.6395,380425.95701102,0
+KW.US,D,20170118,000000,15.7173,15.8719,15.6395,15.7173,253018.6803063,0
+KW.US,D,20170119,000000,15.6794,15.7552,15.444,15.4858,727098.34027185,0
+KW.US,D,20170120,000000,15.4858,15.6395,15.444,15.5617,534671.61664463,0
+KW.US,D,20170123,000000,15.5617,15.6794,15.444,15.444,335860.13752595,0
+KW.US,D,20170124,000000,15.4858,15.9507,15.444,15.8719,397599.31480212,0
+KW.US,D,20170125,000000,15.909,16.2231,15.909,16.1813,575654.94170243,0
+KW.US,D,20170126,000000,16.1025,16.2981,15.9858,15.9858,205497.43141566,0
+KW.US,D,20170127,000000,16.0267,16.1025,15.7961,15.9858,210101.73343568,0
+KW.US,D,20170130,000000,15.909,15.9507,15.6395,15.6794,456239.14611037,0
+KW.US,D,20170131,000000,15.7173,15.8915,15.6969,15.834,400487.92580374,0
+KW.US,D,20170201,000000,15.909,16.2592,15.7718,15.834,453715.46639188,0
+KW.US,D,20170202,000000,15.834,16.1813,15.834,16.1424,316988.56429903,0
+KW.US,D,20170203,000000,16.2592,16.4138,16.1813,16.2981,391006.90827068,0
+KW.US,D,20170206,000000,16.2231,16.336,15.9507,16.1025,232846.71814093,0
+KW.US,D,20170207,000000,16.1813,16.1813,16.0267,16.1025,242097.46917421,0
+KW.US,D,20170208,000000,16.0656,16.1025,15.7552,15.9507,670318.11654436,0
+KW.US,D,20170209,000000,15.8719,16.085,15.7173,16.0656,495375.19929276,0
+KW.US,D,20170210,000000,16.1025,16.4138,16.1025,16.2231,465900.05934638,0
+KW.US,D,20170213,000000,16.336,16.336,16.0656,16.1813,314659.17193972,0
+KW.US,D,20170214,000000,16.1424,16.336,15.909,16.336,433947.49857655,0
+KW.US,D,20170215,000000,16.2981,16.3749,16.1424,16.1813,612173.7694008,0
+KW.US,D,20170216,000000,16.1813,16.5684,16.1813,16.4916,364776.05883002,0
+KW.US,D,20170217,000000,16.4916,16.4916,16.2397,16.4916,354699.84351407,0
+KW.US,D,20170221,000000,16.4537,16.6463,16.4138,16.6083,218343.01258156,0
+KW.US,D,20170222,000000,16.6083,16.6463,16.336,16.4537,299703.15718437,0
+KW.US,D,20170223,000000,16.4916,16.4916,16.0267,16.2231,499898.29125259,0
+KW.US,D,20170224,000000,16.5684,17.3048,16.4702,16.9557,909095.22502988,0
+KW.US,D,20170227,000000,17.0345,17.4207,16.8769,17.4207,869443.1281739,0
+KW.US,D,20170228,000000,17.4207,17.4207,16.9177,17.0724,564318.4284904,0
+KW.US,D,20170301,000000,17.3438,17.5354,17.1891,17.3438,847204.93536323,0
+KW.US,D,20170302,000000,17.265,17.265,17.0345,17.1502,376003.60664484,0
+KW.US,D,20170303,000000,17.1123,17.265,16.802,16.9936,437624.56674479,0
+KW.US,D,20170306,000000,16.9177,16.9177,16.6083,16.8389,466357.50841959,0
+KW.US,D,20170307,000000,16.7232,16.8224,16.5684,16.6083,402330.05780192,0
+KW.US,D,20170308,000000,16.6862,16.802,16.5305,16.5305,361851.46868782,0
+KW.US,D,20170309,000000,16.5305,16.6463,16.2981,16.336,394839.20073119,0
+KW.US,D,20170310,000000,16.4916,16.6083,16.2981,16.4138,521557.73388748,0
+KW.US,D,20170313,000000,16.3749,16.5684,16.2981,16.4138,423778.76547051,0
+KW.US,D,20170314,000000,16.3749,16.4702,16.2231,16.3749,291890.54379922,0
+KW.US,D,20170315,000000,16.4537,16.7621,16.3749,16.6463,436507.15743563,0
+KW.US,D,20170316,000000,16.6862,16.8769,16.6083,16.7232,311444.6927219,0
+KW.US,D,20170317,000000,16.7232,16.9177,16.4916,16.8389,908009.68295952,0
+KW.US,D,20170320,000000,16.8389,16.9557,16.6463,16.8389,468973.70592817,0
+KW.US,D,20170321,000000,16.8389,17.0345,16.2231,16.2592,420574.56600714,0
+KW.US,D,20170322,000000,16.2592,16.3749,16.0267,16.2981,438601.14341794,0
+KW.US,D,20170323,000000,16.2981,16.6862,16.2981,16.2981,321920.79048613,0
+KW.US,D,20170324,000000,16.3749,16.5684,16.2981,16.4138,276403.0657386,0
+KW.US,D,20170327,000000,16.1813,16.4138,16.1706,16.2592,464029.14403572,0
+KW.US,D,20170328,000000,16.2231,16.6083,16.2231,16.5684,570452.35797319,0
+KW.US,D,20170329,000000,16.5461,16.8535,16.5461,16.6609,268307.75910596,0
+KW.US,D,20170330,000000,16.6229,16.8972,16.5062,16.8972,875205.95852089,0
+KW.US,D,20170331,000000,16.8972,17.4041,16.8583,17.3263,731481.62757109,0
+KW.US,D,20170403,000000,17.2854,17.443,16.6609,17.1288,491742.33406867,0
+KW.US,D,20170404,000000,17.052,17.2854,16.9742,17.2485,547708.40124338,0
+KW.US,D,20170405,000000,17.3263,17.5598,17.1502,17.1687,854046.11195247,0
+KW.US,D,20170406,000000,17.1687,17.443,17.1288,17.443,531814.87288183,0
+KW.US,D,20170407,000000,17.3263,17.5033,17.2669,17.3642,508918.7757861,0
+KW.US,D,20170410,000000,17.3642,17.5218,17.2485,17.3263,283866.16747231,0
+KW.US,D,20170411,000000,17.3263,17.3642,17.0141,17.3263,467907.69539128,0
+KW.US,D,20170412,000000,17.2854,17.4041,17.1288,17.2076,210764.77759796,0
+KW.US,D,20170413,000000,17.2076,17.2669,16.8972,16.9353,271926.23267382,0
+KW.US,D,20170417,000000,16.9742,17.0929,16.8583,17.0141,256259.8868857,0
+KW.US,D,20170418,000000,16.9353,17.1288,16.8583,17.0141,333778.48724898,0
+KW.US,D,20170419,000000,17.052,17.3263,17.0141,17.052,306654.32714627,0
+KW.US,D,20170420,000000,17.1288,17.5598,16.9742,17.5598,429977.45740636,0
+KW.US,D,20170421,000000,17.4829,17.6775,17.3642,17.5598,443248.62040666,0
+KW.US,D,20170424,000000,17.1687,17.443,16.4663,16.7426,2541455.4698956,0
+KW.US,D,20170425,000000,16.584,16.7426,16.0558,16.3126,2397538.9075375,0
+KW.US,D,20170426,000000,16.3496,16.6229,15.9605,16.3496,1358639.1670642,0
+KW.US,D,20170427,000000,16.4284,16.4284,15.9984,16.0403,1283179.6015182,0
+KW.US,D,20170428,000000,15.9984,16.0403,15.6473,15.9206,1443033.8951819,0
+KW.US,D,20170501,000000,16.0403,16.0403,15.7446,15.764,474830.0820407,0
+KW.US,D,20170502,000000,15.764,16.0354,15.6862,15.8448,845199.35526923,0
+KW.US,D,20170503,000000,15.8448,15.8448,15.6093,15.8029,602243.52659809,0
+KW.US,D,20170504,000000,15.8448,15.9605,15.6093,15.9206,1094891.5070342,0
+KW.US,D,20170505,000000,15.2193,15.764,15.2193,15.4517,876655.40389893,0
+KW.US,D,20170508,000000,15.4936,15.6093,15.1006,15.4936,1221429.1165121,0
+KW.US,D,20170509,000000,15.5305,15.6093,15.337,15.5305,911702.17075945,0
+KW.US,D,20170510,000000,15.5305,15.9984,15.5305,15.6093,1598493.5938165,0
+KW.US,D,20170511,000000,15.6093,16.0762,15.5704,15.8448,481873.76979268,0
+KW.US,D,20170512,000000,15.8448,16.1161,15.764,16.0403,680633.85013909,0
+KW.US,D,20170515,000000,15.9984,16.193,15.9206,15.9605,515366.23777974,0
+KW.US,D,20170516,000000,15.9605,16.0762,15.9206,15.9984,546007.10188123,0
+KW.US,D,20170517,000000,15.8817,16.0762,15.8029,15.8448,699360.47882822,0
+KW.US,D,20170518,000000,15.8029,15.9605,15.6473,15.8448,545596.9396785,0
+KW.US,D,20170519,000000,15.8029,16.0403,15.6093,15.9605,916708.41117862,0
+KW.US,D,20170522,000000,15.8029,16.0762,15.764,15.9605,681961.99441457,0
+KW.US,D,20170523,000000,15.8448,16.0403,15.5305,15.6093,2508882.0119568,0
+KW.US,D,20170524,000000,15.6473,15.6862,15.4517,15.6093,1176622.7507728,0
+KW.US,D,20170525,000000,15.6862,15.8233,15.4157,15.4936,908201.91436782,0
+KW.US,D,20170526,000000,15.4157,15.4936,15.2572,15.4157,630365.8508583,0
+KW.US,D,20170530,000000,15.3749,15.3749,15.1774,15.2193,718272.14309751,0
+KW.US,D,20170531,000000,15.2572,15.337,15.1006,15.2971,503599.00285608,0
+KW.US,D,20170601,000000,15.2971,15.4157,15.0237,15.1395,1424017.3774172,0
+KW.US,D,20170602,000000,15.1774,15.6862,15.1774,15.4157,946250.36952896,0
+KW.US,D,20170605,000000,15.3749,15.5704,15.3534,15.4157,599857.59558928,0
+KW.US,D,20170606,000000,15.3749,15.3943,15.0617,15.1006,716227.49993659,0
+KW.US,D,20170607,000000,15.0617,15.337,15.0237,15.2572,960250.36712007,0
+KW.US,D,20170608,000000,15.2971,15.4157,15.1774,15.3749,512914.51634243,0
+KW.US,D,20170609,000000,15.3749,15.4157,15.2193,15.2971,623275.90421128,0
+KW.US,D,20170612,000000,15.2572,15.4517,15.1006,15.2572,940005.41869806,0
+KW.US,D,20170613,000000,14.945,15.2193,14.6715,15.1006,4792518.1562161,0
+KW.US,D,20170614,000000,14.867,14.945,14.7095,14.8311,2998089.3585771,0
+KW.US,D,20170615,000000,14.5568,14.6316,14.3233,14.5568,2545714.372166,0
+KW.US,D,20170616,000000,14.4001,14.5947,14.1647,14.1647,2873732.0850189,0
+KW.US,D,20170619,000000,14.2056,14.4001,14.0091,14.3233,1465457.1235728,0
+KW.US,D,20170620,000000,14.1258,14.2805,14.0091,14.1647,1165000.4603869,0
+KW.US,D,20170621,000000,14.2056,14.2435,14.0869,14.0869,910492.2436602,0
+KW.US,D,20170622,000000,14.0869,14.4975,14.0091,14.4001,1195142.7563974,0
+KW.US,D,20170623,000000,14.3583,14.6316,14.2805,14.477,1415284.7260084,0
+KW.US,D,20170626,000000,14.5947,14.6715,14.4371,14.6316,892599.30305731,0
+KW.US,D,20170627,000000,14.6316,14.9079,14.5947,14.867,1390826.1062356,0
+KW.US,D,20170628,000000,14.9605,15.1579,14.8447,14.9605,1430152.3348754,0
+KW.US,D,20170629,000000,15.1579,15.1579,14.8029,15.0023,1330849.9068483,0
+KW.US,D,20170630,000000,14.9605,15.0791,14.9225,15.0023,1558596.8388045,0
+KW.US,D,20170703,000000,15.0023,15.0023,14.7241,14.8029,696288.88819732,0
+KW.US,D,20170705,000000,14.8826,14.9225,14.6472,14.7241,806756.15753705,0
+KW.US,D,20170706,000000,14.7241,14.8029,14.6093,14.6093,1003479.8185261,0
+KW.US,D,20170707,000000,14.6472,14.8029,14.6093,14.8029,782430.14659675,0
+KW.US,D,20170710,000000,14.7659,14.8632,14.7241,14.7659,632437.22138082,0
+KW.US,D,20170711,000000,14.7659,14.8029,14.5685,14.6881,640320.7650717,0
+KW.US,D,20170712,000000,14.6472,14.9819,14.6472,14.8826,996796.95015546,0
+KW.US,D,20170713,000000,14.8826,14.942,14.7844,14.8029,496848.28810604,0
+KW.US,D,20170714,000000,14.8029,14.9819,14.8029,14.8826,366938.91916718,0
+KW.US,D,20170717,000000,14.8447,15.3953,14.8029,15.3544,1121847.0791639,0
+KW.US,D,20170718,000000,15.2756,15.4741,15.1998,15.3953,1016933.9611557,0
+KW.US,D,20170719,000000,15.4342,15.6716,15.3953,15.6307,515919.28856937,0
+KW.US,D,20170720,000000,15.5918,15.8282,15.5529,15.7105,902391.79715033,0
+KW.US,D,20170721,000000,15.8661,15.9469,15.6716,15.907,724213.84117201,0
+KW.US,D,20170724,000000,15.8661,16.1434,15.7484,16.1025,1301334.6758596,0
+KW.US,D,20170725,000000,16.0646,16.2231,16.0646,16.1434,639642.30127773,0
+KW.US,D,20170726,000000,16.1823,16.2231,16.0646,16.1434,677679.44870897,0
+KW.US,D,20170727,000000,16.1823,16.1823,15.9469,16.0646,575242.72354883,0
+KW.US,D,20170728,000000,16.0247,16.0646,15.8661,15.8661,325326.47313678,0
+KW.US,D,20170731,000000,15.907,15.907,15.6891,15.8282,807322.57200747,0
+KW.US,D,20170801,000000,15.9469,15.9469,15.7105,15.7484,647209.22853143,0
+KW.US,D,20170802,000000,15.7105,15.7903,15.6395,15.6716,440786.61921489,0
+KW.US,D,20170803,000000,15.7484,15.7484,15.5918,15.7484,564423.28198583,0
+KW.US,D,20170804,000000,15.5529,15.7484,15.4955,15.5529,957027.66409868,0
+KW.US,D,20170807,000000,15.5529,15.7484,15.4741,15.7105,520794.97610698,0
+KW.US,D,20170808,000000,15.6716,15.7105,15.3544,15.3953,682620.92667508,0
+KW.US,D,20170809,000000,15.2377,15.4342,15.1998,15.3544,684002.52567372,0
+KW.US,D,20170810,000000,15.3155,15.5918,15.3155,15.511,1216879.2971906,0
+KW.US,D,20170811,000000,15.3544,15.5918,15.0402,15.511,1306860.0438787,0
+KW.US,D,20170814,000000,15.6716,16.0247,15.3953,15.511,952954.82538395,0
+KW.US,D,20170815,000000,15.511,15.5918,15.3544,15.5529,619276.05175317,0
+KW.US,D,20170816,000000,15.5918,15.5918,15.3544,15.4342,404465.16280205,0
+KW.US,D,20170817,000000,15.3953,15.4342,14.8447,14.9225,981109.01688297,0
+KW.US,D,20170818,000000,14.8029,14.9031,14.6881,14.8029,981606.55699855,0
+KW.US,D,20170821,000000,14.8447,15.0791,14.7659,15.0402,420637.27250932,0
+KW.US,D,20170822,000000,15.0402,15.1998,15.0023,15.121,431148.32143868,0
+KW.US,D,20170823,000000,15.0402,15.3544,14.9605,15.2377,570261.15454035,0
+KW.US,D,20170824,000000,15.2377,15.3544,15.0208,15.121,423197.95934384,0
+KW.US,D,20170825,000000,15.121,15.2377,14.9225,14.9605,247548.82296125,0
+KW.US,D,20170828,000000,14.9605,15.0023,14.8447,15.0023,370520.385619,0
+KW.US,D,20170829,000000,14.9225,15.0402,14.8826,14.9605,412291.13986799,0
+KW.US,D,20170830,000000,14.9605,15.0023,14.8447,14.9225,220070.01132986,0
+KW.US,D,20170831,000000,14.9605,15.1998,14.9605,15.1998,479814.73497551,0
+KW.US,D,20170901,000000,15.2377,15.2377,15.0023,15.121,467074.00730504,0
+KW.US,D,20170905,000000,15.0791,15.0791,14.7659,14.8826,405535.28524072,0
+KW.US,D,20170906,000000,14.9225,15.0402,14.8029,14.8826,463026.86797645,0
+KW.US,D,20170907,000000,14.8826,15.0597,14.7659,14.9605,621658.89883564,0
+KW.US,D,20170908,000000,14.9605,15.2756,14.9605,15.0791,415194.14252584,0
+KW.US,D,20170911,000000,15.121,15.2756,15.0023,15.0402,441582.27220964,0
+KW.US,D,20170912,000000,15.0791,15.0791,14.8826,14.9605,342149.291301,0
+KW.US,D,20170913,000000,14.9605,15.0791,14.8826,15.0023,525304.70438601,0
+KW.US,D,20170914,000000,14.9605,15.0208,14.8826,14.9605,661591.63298823,0
+KW.US,D,20170915,000000,15.0402,15.0402,14.8826,14.9605,1026061.3551355,0
+KW.US,D,20170918,000000,14.9605,15.0023,14.8447,14.8826,680559.83590702,0
+KW.US,D,20170919,000000,14.8826,14.9225,14.7659,14.8447,1256978.5633654,0
+KW.US,D,20170920,000000,14.8447,14.9605,14.8029,14.8826,862285.33514747,0
+KW.US,D,20170921,000000,14.8029,14.9225,14.6667,14.8447,726876.29757564,0
+KW.US,D,20170922,000000,14.8447,14.8447,14.6472,14.7241,1175962.7905368,0
+KW.US,D,20170925,000000,14.7659,14.8826,14.6472,14.8826,585757.88437997,0
+KW.US,D,20170926,000000,14.7659,14.8632,14.6472,14.6472,927472.34206757,0
+KW.US,D,20170927,000000,14.6881,14.6881,14.37,14.37,1364307.4236703,0
+KW.US,D,20170928,000000,14.4283,14.8263,14.3885,14.7844,713621.58218246,0
+KW.US,D,20170929,000000,14.7844,14.8632,14.6657,14.7465,629291.61651785,0
+KW.US,D,20171002,000000,14.7465,15.0432,14.6657,15.0237,737814.9842903,0
+KW.US,D,20171003,000000,14.9829,15.1813,14.9829,15.1016,671823.07259645,0
+KW.US,D,20171004,000000,15.1016,15.2037,15.0237,15.1016,950096.02567026,0
+KW.US,D,20171005,000000,15.0617,15.5004,14.9829,15.4206,2252193.4593104,0
+KW.US,D,20171006,000000,15.3807,15.3807,14.9829,15.1016,628374.66242054,0
+KW.US,D,20171009,000000,14.9624,15.0237,14.943,15.0237,462319.62087,0
+KW.US,D,20171010,000000,14.943,15.1619,14.9041,15.1414,797557.83325147,0
+KW.US,D,20171011,000000,15.1414,15.1414,14.9829,15.0237,1020403.3782839,0
+KW.US,D,20171012,000000,14.9829,15.0237,14.9041,14.943,1028743.3430726,0
+KW.US,D,20171013,000000,14.943,15.2601,14.9245,15.2212,1352458.9786865,0
+KW.US,D,20171016,000000,15.3029,15.6978,15.2212,15.62,2169391.0651577,0
+KW.US,D,20171017,000000,15.62,15.62,15.439,15.4595,1305638.8090496,0
+KW.US,D,20171018,000000,15.4595,15.4809,15.1414,15.3398,1357608.1076925,0
+KW.US,D,20171019,000000,15.2212,15.5393,15.0237,15.5004,14204806.278973,0
+KW.US,D,20171020,000000,15.5393,15.5811,15.3029,15.4206,1763711.8633545,0
+KW.US,D,20171023,000000,15.4595,15.5004,15.3398,15.3807,1291196.7820169,0
+KW.US,D,20171024,000000,15.5004,15.8584,15.3807,15.7776,3420046.5515583,0
+KW.US,D,20171025,000000,15.8165,15.9372,15.5811,15.7776,1662617.6741261,0
+KW.US,D,20171026,000000,15.7776,15.8165,15.62,15.6599,1004323.7863668,0
+KW.US,D,20171027,000000,15.7387,15.7387,15.3029,15.4595,2268614.3390754,0
+KW.US,D,20171030,000000,15.62,15.62,15.2037,15.4206,1930919.2653794,0
+KW.US,D,20171031,000000,15.4206,15.4595,15.3398,15.4595,2918353.415178,0
+KW.US,D,20171101,000000,15.62,15.6599,15.4206,15.5393,1494287.7229149,0
+KW.US,D,20171102,000000,15.5393,15.6599,15.1414,15.5393,2717750.174858,0
+KW.US,D,20171103,000000,15.8982,16.0179,15.0617,15.3029,1977320.0210345,0
+KW.US,D,20171106,000000,15.3029,15.4206,15.1016,15.2212,1696286.9538898,0
+KW.US,D,20171107,000000,15.3029,15.4595,15.2212,15.4206,8137646.885288,0
+KW.US,D,20171108,000000,15.4206,15.62,15.3398,15.5004,2642395.4628073,0
+KW.US,D,20171109,000000,15.3807,15.5004,15.1016,15.1414,2256349.5640362,0
+KW.US,D,20171110,000000,15.1813,15.4021,14.8447,15.1016,5823026.5331285,0
+KW.US,D,20171113,000000,15.0237,15.1813,15.0237,15.0237,2030769.6043189,0
+KW.US,D,20171114,000000,15.0237,15.0237,14.7844,14.8263,1554645.3011925,0
+KW.US,D,20171115,000000,14.7465,14.7844,14.5451,14.7465,2002100.3971217,0
+KW.US,D,20171116,000000,14.7844,14.943,14.5451,14.8632,2087322.6454729,0
+KW.US,D,20171117,000000,14.8263,15.1414,14.7036,15.0617,1835781.1658817,0
+KW.US,D,20171120,000000,15.1016,15.1813,14.9041,15.1813,1332849.3190897,0
+KW.US,D,20171121,000000,15.1813,15.439,15.1414,15.4206,1654540.8710515,0
+KW.US,D,20171122,000000,15.4595,15.5188,15.4595,15.4595,1673137.9748345,0
+KW.US,D,20171124,000000,15.5004,15.5188,15.3807,15.4206,349387.26641216,0
+KW.US,D,20171127,000000,15.4595,15.5004,15.2212,15.2601,1022372.9792373,0
+KW.US,D,20171128,000000,15.3029,15.3398,15.1813,15.3029,937984.41897238,0
+KW.US,D,20171129,000000,15.3398,15.4595,15.2601,15.3398,1477375.4708869,0
+KW.US,D,20171130,000000,15.4595,15.5004,15.1813,15.2212,2773908.473441,0
+KW.US,D,20171201,000000,15.3029,15.3398,15.1414,15.3029,2057691.2532589,0
+KW.US,D,20171204,000000,15.4206,15.5004,15.3214,15.3807,1632386.9722273,0
+KW.US,D,20171205,000000,15.4206,15.439,15.1414,15.1414,1851107.2517974,0
+KW.US,D,20171206,000000,15.1016,15.1414,14.7465,14.7844,1497958.6232305,0
+KW.US,D,20171207,000000,14.7465,14.7844,14.5859,14.7036,2166811.8747651,0
+KW.US,D,20171208,000000,14.7844,14.7854,14.5451,14.5451,1487136.0977411,0
+KW.US,D,20171211,000000,14.5451,14.5859,14.3476,14.3476,2226051.015758,0
+KW.US,D,20171212,000000,14.3476,14.4877,14.3476,14.3476,787533.01670779,0
+KW.US,D,20171213,000000,14.3885,14.4672,14.1881,14.3476,5053665.0383693,0
+KW.US,D,20171214,000000,14.4283,14.4672,14.0694,14.1083,1852903.1249005,0
+KW.US,D,20171215,000000,14.1083,14.3476,14.0694,14.2688,5087552.2489274,0
+KW.US,D,20171218,000000,14.3078,14.3476,14.1288,14.228,2171985.6751819,0
+KW.US,D,20171219,000000,14.1492,14.225,13.7513,13.8311,2579251.0430973,0
+KW.US,D,20171220,000000,13.87,13.87,13.6316,13.6725,1958048.5653594,0
+KW.US,D,20171221,000000,13.7104,13.9507,13.6316,13.8311,1760224.9706437,0
+KW.US,D,20171222,000000,13.8311,13.9507,13.7513,13.8311,1554966.0295314,0
+KW.US,D,20171226,000000,13.8311,13.9108,13.7513,13.7513,1877313.4298274,0
+KW.US,D,20171227,000000,13.7931,13.9507,13.7513,13.87,1914872.5686764,0
+KW.US,D,20171228,000000,13.904,14.0646,13.8204,13.9838,1216130.9310664,0
+KW.US,D,20171229,000000,14.0237,14.083,13.8826,13.9419,1433046.0857543,0
+KW.US,D,20180102,000000,14.1025,14.4654,13.9838,14.3856,2350789.6682065,0
+KW.US,D,20180103,000000,14.4264,14.5442,14.1832,14.2649,1885811.7028346,0
+KW.US,D,20180104,000000,14.225,14.3856,14.1832,14.225,1262204.7905299,0
+KW.US,D,20180105,000000,14.3038,14.4654,14.1832,14.4264,1461054.3047401,0
+KW.US,D,20180108,000000,14.4264,14.4264,14.225,14.2649,1042290.0034923,0
+KW.US,D,20180109,000000,14.225,14.3038,14.1443,14.2649,871883.54188131,0
+KW.US,D,20180110,000000,14.1832,14.3038,14.1832,14.2649,719472.81841776,0
+KW.US,D,20180111,000000,14.2649,14.2834,14.1025,14.2649,1437324.5195581,0
+KW.US,D,20180112,000000,14.2649,14.3856,14.1443,14.1832,1289288.8595903,0
+KW.US,D,20180116,000000,14.3038,14.3856,14.0023,14.0237,1127948.1134323,0
+KW.US,D,20180117,000000,14.0646,14.1025,13.904,14.0237,1407525.5673464,0
+KW.US,D,20180118,000000,13.9838,14.0237,13.7027,13.8622,2521176.5982839,0
+KW.US,D,20180119,000000,13.8622,13.8622,13.7027,13.8622,1567560.7846886,0
+KW.US,D,20180122,000000,13.7824,13.9419,13.7027,13.8622,2127711.8007233,0
+KW.US,D,20180123,000000,13.8204,13.9419,13.7824,13.904,1121569.5257936,0
+KW.US,D,20180124,000000,13.9838,13.9838,13.7426,13.8204,1187175.9466954,0
+KW.US,D,20180125,000000,13.8622,13.9419,13.7824,13.8622,1198728.334751,0
+KW.US,D,20180126,000000,13.9419,14.1832,13.8204,14.1832,1480463.5091249,0
+KW.US,D,20180129,000000,14.1832,14.225,14.0237,14.0646,1117039.2380056,0
+KW.US,D,20180130,000000,14.0237,14.1832,14.0237,14.1443,1728112.0457044,0
+KW.US,D,20180131,000000,14.1832,14.3272,14.1443,14.2649,1517974.3331282,0
+KW.US,D,20180201,000000,14.225,14.406,14.1025,14.3856,2122112.4184721,0
+KW.US,D,20180202,000000,14.3038,14.3457,14.0237,14.1025,1872729.6873162,0
+KW.US,D,20180205,000000,14.0646,14.1443,13.7824,13.7824,2598849.3949641,0
+KW.US,D,20180206,000000,13.5412,13.7611,13.0188,13.2182,2660525.8657381,0
+KW.US,D,20180207,000000,13.2182,13.4206,13.0995,13.3009,1460851.7935773,0
+KW.US,D,20180208,000000,13.2591,13.3388,12.9808,12.9808,2006960.6650276,0
+KW.US,D,20180209,000000,13.0596,13.3388,12.8174,13.2591,2350107.0925107,0
+KW.US,D,20180212,000000,13.2591,13.3807,12.9381,13.3388,1472113.2645818,0
+KW.US,D,20180213,000000,13.2591,13.4206,12.9808,13.1394,1607616.8758946,0
+KW.US,D,20180214,000000,12.9808,13.3807,12.8573,13.3388,2079615.9135586,0
+KW.US,D,20180215,000000,13.4614,13.5013,13.2182,13.3807,901469.70317579,0
+KW.US,D,20180216,000000,13.3807,13.5412,13.3388,13.3388,727400.5650528,0
+KW.US,D,20180220,000000,13.6608,13.7611,13.6608,13.6608,915843.88382903,0
+KW.US,D,20180221,000000,13.6608,13.8622,13.5013,13.5013,1006585.3323467,0
+KW.US,D,20180222,000000,13.5412,14.0237,13.4614,13.6209,1491628.3504376,0
+KW.US,D,20180223,000000,14.0646,14.2649,13.3807,13.582,1281318.9659619,0
+KW.US,D,20180226,000000,13.6608,13.8204,13.4614,13.7824,822653.79780039,0
+KW.US,D,20180227,000000,13.7824,13.9419,13.3807,13.3807,1249517.5175826,0
+KW.US,D,20180228,000000,13.4206,13.4614,13.0596,13.1394,1261004.1152096,0
+KW.US,D,20180301,000000,13.1394,13.2182,12.9381,13.0188,1109392.1286671,0
+KW.US,D,20180302,000000,12.9381,13.2805,12.9001,13.2182,1064114.9501739,0
+KW.US,D,20180305,000000,13.1394,13.4391,13.1394,13.3388,1227339.9753233,0
+KW.US,D,20180306,000000,13.4206,13.4206,13.1394,13.2591,1013194.1864853,0
+KW.US,D,20180307,000000,13.2182,13.6608,13.0995,13.5412,896198.2450917,0
+KW.US,D,20180308,000000,13.6209,13.6608,13.4818,13.6608,606765.59058247,0
+KW.US,D,20180309,000000,14.1025,14.1025,13.7426,13.904,1383368.1443791,0
+KW.US,D,20180312,000000,13.7824,13.9419,13.6209,13.8622,1412941.9699683,0
+KW.US,D,20180313,000000,13.904,13.9419,13.7027,13.7824,895969.00656738,0
+KW.US,D,20180314,000000,13.9419,13.9419,13.7824,13.8204,730259.3647665,0
+KW.US,D,20180315,000000,13.8204,13.8204,13.4818,13.582,1388140.0063968,0
+KW.US,D,20180316,000000,13.6608,13.8038,13.6015,13.6608,1684873.3425193,0
+KW.US,D,20180319,000000,13.6608,13.6608,13.2591,13.582,941754.00493071,0
+KW.US,D,20180320,000000,13.582,13.8622,13.4206,13.7824,2078312.4406939,0
+KW.US,D,20180321,000000,13.7824,14.1637,13.7611,14.0646,1291357.1461864,0
+KW.US,D,20180322,000000,14.0237,14.225,13.8934,14.0646,1484825.2089399,0
+KW.US,D,20180323,000000,14.0646,14.2445,13.9419,13.9419,1122042.3944985,0
+KW.US,D,20180326,000000,14.1025,14.1443,13.6209,13.9838,1316021.3610482,0
+KW.US,D,20180327,000000,13.9838,14.2649,13.8417,14.0237,1178568.708291,0
+KW.US,D,20180328,000000,14.0558,14.4614,14.0159,14.2182,1063870.2920179,0
+KW.US,D,20180329,000000,14.299,14.3408,14.0977,14.1366,1850114.2275171,0
+KW.US,D,20180402,000000,14.0558,14.299,14.0558,14.2182,1562241.0117586,0
+KW.US,D,20180403,000000,14.2581,14.5422,14.1773,14.4225,1982731.2837792,0
+KW.US,D,20180404,000000,14.2581,14.5422,14.1366,14.5043,1230654.1681592,0
+KW.US,D,20180405,000000,14.4614,14.584,14.4225,14.5043,1044856.8581795,0
+KW.US,D,20180406,000000,14.4614,14.7475,14.4011,14.4614,831864.45779131,0
+KW.US,D,20180409,000000,14.5043,14.623,14.3593,14.4225,735130.94040232,0
+KW.US,D,20180410,000000,14.584,14.7475,14.4828,14.7036,1260147.8116636,0
+KW.US,D,20180411,000000,14.623,14.9488,14.623,14.868,800262.43664836,0
+KW.US,D,20180412,000000,14.9099,14.9099,14.584,14.6657,797695.58196116,0
+KW.US,D,20180413,000000,14.7036,14.8058,14.6074,14.7475,701052.52641137,0
+KW.US,D,20180416,000000,14.8301,14.9099,14.7036,14.7854,616480.98651709,0
+KW.US,D,20180417,000000,14.8301,15.0334,14.6657,14.9887,1511120.8208336,0
+KW.US,D,20180418,000000,14.9887,15.1327,14.9488,14.9887,1025913.3266714,0
+KW.US,D,20180419,000000,15.0334,15.0713,14.8301,15.0713,880182.38765214,0
+KW.US,D,20180420,000000,15.0713,15.3973,15.0713,15.0713,870831.92300065,0
+KW.US,D,20180423,000000,15.1521,15.2339,15.05,15.1521,908822.81153685,0
+KW.US,D,20180424,000000,15.2339,15.2738,14.9887,15.0713,940554.35758592,0
+KW.US,D,20180425,000000,15.0713,15.3759,14.9887,15.2339,1092623.7932016,0
+KW.US,D,20180426,000000,15.2738,15.3973,15.2144,15.2339,488121.80454992,0
+KW.US,D,20180427,000000,15.2738,15.3544,15.1521,15.3155,482866.79407295,0
+KW.US,D,20180430,000000,15.3973,15.4362,15.2951,15.3973,1414810.8293281,0
+KW.US,D,20180501,000000,15.3973,15.5587,15.265,15.517,963687.91700953,0
+KW.US,D,20180502,000000,15.517,15.517,14.8301,15.1521,1736950.578584,0
+KW.US,D,20180503,000000,15.0334,15.3973,14.9692,15.195,1431394.1292135,0
+KW.US,D,20180504,000000,15.3973,15.762,15.2339,15.517,1728733.9708489,0
+KW.US,D,20180507,000000,15.517,15.5587,15.3973,15.478,940233.62924695,0
+KW.US,D,20180508,000000,15.5587,15.8224,15.4167,15.8019,1468071.2651305,0
+KW.US,D,20180509,000000,15.8448,16.0471,15.7825,16.0471,787382.93229276,0
+KW.US,D,20180510,000000,16.1279,16.2095,16.0471,16.1279,706973.66497696,0
+KW.US,D,20180511,000000,16.1279,16.2494,15.9653,16.1279,457134.51272333,0
+KW.US,D,20180514,000000,16.1279,16.2095,16.0257,16.1279,630985.7200519,0
+KW.US,D,20180515,000000,16.087,16.2494,15.978,16.087,1188312.887538,0
+KW.US,D,20180516,000000,16.087,16.2494,16.087,16.2494,830193.99769251,0
+KW.US,D,20180517,000000,16.2494,16.2883,16.1064,16.2494,836418.3890145,0
+KW.US,D,20180518,000000,16.2494,16.3312,16.0052,16.0052,781649.91323368,0
+KW.US,D,20180521,000000,16.0471,16.2494,16.0471,16.087,738083.28588155,0
+KW.US,D,20180522,000000,16.0471,16.1279,15.9236,16.0471,1068878.5883879,0
+KW.US,D,20180523,000000,16.0052,16.1677,15.8847,16.0471,842127.76463833,0
+KW.US,D,20180524,000000,16.0471,16.087,15.9653,16.0052,357725.17524993,0
+KW.US,D,20180525,000000,16.0471,16.0665,15.9653,16.0471,516617.28389682,0
+KW.US,D,20180529,000000,15.9653,16.1279,15.8448,16.0471,1062087.7825956,0
+KW.US,D,20180530,000000,16.087,16.4537,16.0257,16.4109,761072.92874281,0
+KW.US,D,20180531,000000,16.4109,16.6151,16.2883,16.5734,1482350.8720427,0
+KW.US,D,20180601,000000,16.6151,16.7388,16.4109,16.6151,1018077.069851,0
+KW.US,D,20180604,000000,16.6949,16.6949,16.4936,16.6151,687436.99163685,0
+KW.US,D,20180605,000000,16.5734,16.7388,16.4936,16.7388,1523801.9259282,0
+KW.US,D,20180606,000000,16.7388,16.9401,16.6151,16.8194,712475.38956082,0
+KW.US,D,20180607,000000,16.8583,16.8992,16.6949,16.7388,728758.5206162,0
+KW.US,D,20180608,000000,16.7388,17.0608,16.655,17.0608,1005653.9865932,0
+KW.US,D,20180611,000000,17.0227,17.0608,16.7767,16.8194,645537.74045719,0
+KW.US,D,20180612,000000,16.8583,17.1035,16.8194,16.9401,1082129.1918793,0
+KW.US,D,20180613,000000,17.0608,17.0608,16.655,16.7767,1128066.3306086,0
+KW.US,D,20180614,000000,16.8992,17.0227,16.7582,16.982,730715.78586427,0
+KW.US,D,20180615,000000,16.8992,16.982,16.6151,16.8992,1353908.4240644,0
+KW.US,D,20180618,000000,16.8583,17.0403,16.6949,16.982,856186.35682983,0
+KW.US,D,20180619,000000,16.8583,16.982,16.7388,16.982,1406632.2566843,0
+KW.US,D,20180620,000000,16.982,17.0608,16.8583,17.0227,1066477.2377474,0
+KW.US,D,20180621,000000,17.0608,17.0608,16.8194,16.8583,627151.3716405,0
+KW.US,D,20180622,000000,16.8992,17.2232,16.7388,17.1843,1600285.355018,0
+KW.US,D,20180625,000000,17.1035,17.1434,16.8583,17.0227,897970.4747596,0
+KW.US,D,20180626,000000,16.982,17.4285,16.9596,17.4285,1480409.0264263,0
+KW.US,D,20180627,000000,17.3467,17.5091,17.3058,17.3058,1610434.5565906,0
+KW.US,D,20180628,000000,17.3788,17.3788,16.9692,17.2563,1160998.5519779,0
+KW.US,D,20180629,000000,17.3379,17.5422,17.0977,17.3379,1166645.2210996,0
+KW.US,D,20180702,000000,17.2563,17.4615,16.9692,17.4615,786612.97868415,0
+KW.US,D,20180703,000000,17.5422,17.5841,17.298,17.4615,741874.45932424,0
+KW.US,D,20180705,000000,17.5422,17.7056,17.3788,17.7056,1183957.3555758,0
+KW.US,D,20180706,000000,17.624,17.7894,17.5841,17.7495,1220496.7427831,0
+KW.US,D,20180709,000000,17.7495,18.0354,17.7056,17.9937,1031608.310639,0
+KW.US,D,20180710,000000,17.9937,18.2611,17.9129,18.2407,1183538.9695695,0
+KW.US,D,20180711,000000,18.1162,18.1599,17.8516,18.0354,554143.52753168,0
+KW.US,D,20180712,000000,18.1162,18.2407,17.9732,18.1162,812619.72947769,0
+KW.US,D,20180713,000000,18.1599,18.1599,17.8311,18.0354,705600.28978189,0
+KW.US,D,20180716,000000,18.0354,18.1599,17.5422,17.6687,973838.14655756,0
+KW.US,D,20180717,000000,17.6687,17.872,17.6687,17.872,1442674.1037761,0
+KW.US,D,20180718,000000,17.872,17.8895,17.7056,17.872,533817.3690495,0
+KW.US,D,20180719,000000,17.8311,18.0354,17.7894,17.7894,753603.65915642,0
+KW.US,D,20180720,000000,17.7495,17.8078,17.4615,17.4615,699125.07245122,0
+KW.US,D,20180723,000000,17.4207,17.5033,17.2144,17.2144,484170.26693774,0
+KW.US,D,20180724,000000,17.2563,17.3175,17.1541,17.2563,1172313.4777055,0
+KW.US,D,20180725,000000,17.2144,17.298,17.1327,17.1327,804890.38210362,0
+KW.US,D,20180726,000000,17.1745,17.2563,17.0929,17.0929,963815.38596476,0
+KW.US,D,20180727,000000,17.051,17.0929,16.7242,16.9303,1507719.2500847,0
+KW.US,D,20180730,000000,16.9303,17.0111,16.7835,16.8866,1034631.586424,0
+KW.US,D,20180731,000000,16.9692,17.2563,16.9303,17.1327,846578.89831698,0
+KW.US,D,20180801,000000,17.1327,17.3175,16.8058,17.2563,825348.12144282,0
+KW.US,D,20180802,000000,17.624,18.1162,17.3379,17.8311,1439233.4699603,0
+KW.US,D,20180803,000000,17.872,18.0753,17.8311,17.9937,1352938.015244,0
+KW.US,D,20180806,000000,18.0354,18.0753,17.728,17.872,709893.11524194,0
+KW.US,D,20180807,000000,17.9129,17.9548,17.7894,17.7894,750601.97085581,0
+KW.US,D,20180808,000000,17.7894,17.872,17.6687,17.7495,718977.33425307,0
+KW.US,D,20180809,000000,17.7056,17.7495,17.624,17.7056,405452.01922965,0
+KW.US,D,20180810,000000,17.624,17.7689,17.4207,17.5422,388139.88475341,0
+KW.US,D,20180813,000000,17.6687,17.6687,17.5422,17.5841,530837.26823324,0
+KW.US,D,20180814,000000,17.624,17.6687,17.4615,17.5422,938754.37258099,0
+KW.US,D,20180815,000000,17.5841,17.6687,17.298,17.298,671320.39260363,0
+KW.US,D,20180816,000000,17.3788,17.6055,17.3788,17.4207,526001.671738,0
+KW.US,D,20180817,000000,17.4207,17.5422,17.2144,17.4207,947852.98324836,0
+KW.US,D,20180820,000000,17.3379,17.7894,17.3379,17.7495,817197.30413613,0
+KW.US,D,20180821,000000,17.7495,17.7689,17.5656,17.6687,1252849.1860011,0
+KW.US,D,20180822,000000,17.6687,17.7689,17.5841,17.6687,652148.65054665,0
+KW.US,D,20180823,000000,17.7056,17.7056,17.5422,17.624,562127.81281622,0
+KW.US,D,20180824,000000,17.5841,17.7056,17.5422,17.5422,538140.00579746,0
+KW.US,D,20180827,000000,17.5422,17.6687,17.5422,17.5422,733896.34189238,0
+KW.US,D,20180828,000000,17.5841,17.6687,17.4207,17.6687,720634.43067108,0
+KW.US,D,20180829,000000,17.5841,17.6687,17.3788,17.4207,1209466.5662537,0
+KW.US,D,20180830,000000,17.4207,17.7056,17.3603,17.5841,608007.38492053,0
+KW.US,D,20180831,000000,17.5422,17.6687,17.4887,17.5841,1039435.3156804,0
+KW.US,D,20180904,000000,17.5841,17.5841,17.4207,17.5033,560760.60547382,0
+KW.US,D,20180905,000000,17.5422,17.5841,17.4207,17.5033,355650.72080108,0
+KW.US,D,20180906,000000,17.5422,17.6687,17.5033,17.5841,447803.57960529,0
+KW.US,D,20180907,000000,17.5841,17.624,17.298,17.3379,453830.59964177,0
+KW.US,D,20180910,000000,17.4207,17.4615,17.298,17.3379,613904.88005088,0
+KW.US,D,20180911,000000,17.2144,17.3992,17.2144,17.2563,502854.7486336,0
+KW.US,D,20180912,000000,17.298,17.3788,17.1327,17.2144,327182.9967912,0
+KW.US,D,20180913,000000,17.298,17.5841,17.2563,17.5033,655923.37638221,0
+KW.US,D,20180914,000000,17.5033,17.5841,17.298,17.3379,390015.9399413,0
+KW.US,D,20180917,000000,17.298,17.4207,17.2563,17.3379,488484.67988214,0
+KW.US,D,20180918,000000,17.3788,17.5841,17.3379,17.3379,564816.99658143,0
+KW.US,D,20180919,000000,17.3788,17.4207,17.298,17.3379,619327.45052544,0
+KW.US,D,20180920,000000,17.3788,17.7495,17.3379,17.7495,673476.05711267,0
+KW.US,D,20180921,000000,17.7495,17.8311,17.6687,17.7056,1564756.4676735,0
+KW.US,D,20180924,000000,17.6687,17.8311,17.5841,17.7894,780248.78270158,0
+KW.US,D,20180925,000000,17.8311,17.8516,17.6862,17.7495,437693.44109964,0
+KW.US,D,20180926,000000,17.7894,17.7894,17.5422,17.624,484693.50643945,0
+KW.US,D,20180927,000000,17.7844,17.8662,17.6988,17.6988,403679.78956175,0
+KW.US,D,20180928,000000,17.6599,17.8662,17.6366,17.7844,848200.01559439,0
+KW.US,D,20181001,000000,17.8662,17.9245,17.5841,17.5929,757401.00045179,0
+KW.US,D,20181002,000000,17.6094,17.6687,17.5412,17.6599,536231.05539533,0
+KW.US,D,20181003,000000,17.7251,17.7971,17.3856,17.3944,532849.01617992,0
+KW.US,D,20181004,000000,17.3681,17.3681,16.7718,16.7981,792043.77296227,0
+KW.US,D,20181005,000000,16.8312,16.9138,16.5247,16.6979,907203.75021032,0
+KW.US,D,20181008,000000,16.7242,16.7893,16.4439,16.552,765072.78120092,0
+KW.US,D,20181009,000000,16.552,16.5996,16.3866,16.3866,598952.97719732,0
+KW.US,D,20181010,000000,16.334,16.4595,16.1375,16.1375,811269.99771787,0
+KW.US,D,20181011,000000,16.1288,16.2932,15.9858,15.9858,721485.59433988,0
+KW.US,D,20181012,000000,16.2125,16.2125,15.764,15.871,1081332.5109091,0
+KW.US,D,20181015,000000,15.8476,16.1025,15.8039,15.9799,884270.64599856,0
+KW.US,D,20181016,000000,16.0782,16.3681,15.9712,16.2514,714484.05358116,0
+KW.US,D,20181017,000000,16.2514,16.3545,16.0821,16.1531,695749.20108847,0
+KW.US,D,20181018,000000,16.1113,16.228,15.8632,15.9216,726522.67402241,0
+KW.US,D,20181019,000000,15.9128,16.0218,15.7056,15.7991,581755.97597098,0
+KW.US,D,20181022,000000,15.8311,15.8973,15.6813,15.7056,503120.99427396,0
+KW.US,D,20181023,000000,15.4926,15.7465,15.3117,15.6239,1613528.7626812,0
+KW.US,D,20181024,000000,15.6745,15.6813,15.3681,15.3681,788019.24909347,0
+KW.US,D,20181025,000000,15.4099,15.5072,15.334,15.3759,1085284.0485213,0
+KW.US,D,20181026,000000,15.2854,15.3214,14.7902,14.8039,1152938.1965104,0
+KW.US,D,20181029,000000,15.013,15.441,14.9741,15.1288,1061393.8991699,0
+KW.US,D,20181030,000000,15.1356,15.5665,15.0685,15.5577,815188.64011579,0
+KW.US,D,20181031,000000,15.7153,15.8973,15.5072,15.6969,881496.14027138,0
+KW.US,D,20181101,000000,15.5898,16.4527,15.5898,16.3944,942717.21792307,0
+KW.US,D,20181102,000000,16.4595,16.4926,15.9469,16.0042,1112329.0545147,0
+KW.US,D,20181105,000000,15.9858,16.1288,15.7552,15.9858,942161.08320709,0
+KW.US,D,20181106,000000,15.9625,16.1113,15.9381,15.9469,580777.34334694,0
+KW.US,D,20181107,000000,16.0218,16.1201,15.8885,16.0694,889104.1865429,0
+KW.US,D,20181108,000000,16.0393,16.1609,15.9469,16.1453,635000.99214169,0
+KW.US,D,20181109,000000,16.0782,16.1531,15.9304,16.014,447806.66353163,0
+KW.US,D,20181112,000000,16.0393,16.1696,15.9128,16.0393,721428.02771494,0
+KW.US,D,20181113,000000,16.1025,16.2348,15.5821,15.6483,523630.13238544,0
+KW.US,D,20181114,000000,15.7718,15.7903,15.5004,15.6064,482517.28242151,0
+KW.US,D,20181115,000000,15.5004,15.6161,15.2591,15.5499,483072.38916204,0
+KW.US,D,20181116,000000,15.441,15.5976,15.3923,15.5821,687884.16095561,0
+KW.US,D,20181119,000000,15.5898,15.6658,15.3398,15.4099,411411.19288671,0
+KW.US,D,20181120,000000,15.3175,15.5499,15.2183,15.5237,664692.0069316,0
+KW.US,D,20181121,000000,15.6317,16.0529,15.5422,15.7406,369831.64207057,0
+KW.US,D,20181123,000000,15.657,15.9304,15.6405,15.657,207983.07604267,0
+KW.US,D,20181126,000000,15.7991,16.0393,15.7903,16.014,458677.50386689,0
+KW.US,D,20181127,000000,15.9381,16.0218,15.7465,15.7718,348287.33268557,0
+KW.US,D,20181128,000000,15.8797,16.1609,15.7465,16.1453,472564.42415901,0
+KW.US,D,20181129,000000,16.0967,16.2027,15.8632,15.9469,353146.57261605,0
+KW.US,D,20181130,000000,15.9216,16.2611,15.8973,16.2027,878766.86546381,0
+KW.US,D,20181203,000000,16.3272,16.338,16.0967,16.2932,638379.94743076,0
+KW.US,D,20181204,000000,16.2845,16.3418,15.9216,15.9625,686045.11288376,0
+KW.US,D,20181206,000000,15.5072,16.3194,15.5072,16.3029,805045.60639588,0
+KW.US,D,20181207,000000,16.2611,16.4926,15.9625,16.0218,464480.42525626,0
+KW.US,D,20181210,000000,16.0218,16.0218,15.6161,15.9128,464631.53764673,0
+KW.US,D,20181211,000000,16.1113,16.1939,15.8973,16.0694,574124.28626422,0
+KW.US,D,20181212,000000,16.1201,16.5121,16.0694,16.3944,770066.68591475,0
+KW.US,D,20181213,000000,16.4439,16.5666,16.3418,16.3593,647569.01993733,0
+KW.US,D,20181214,000000,16.2767,16.4926,16.158,16.2027,386434.47348947,0
+KW.US,D,20181217,000000,16.1764,16.3029,15.4926,15.5499,800084.5968963,0
+KW.US,D,20181218,000000,15.6745,15.9469,15.5753,15.6064,633119.79707658,0
+KW.US,D,20181219,000000,15.7406,15.7552,15.1356,15.1424,1270238.4186358,0
+KW.US,D,20181220,000000,15.1424,15.4498,14.9303,15.0033,822799.77031364,0
+KW.US,D,20181221,000000,15.0519,15.2523,14.8136,14.8331,1465632.9073739,0
+KW.US,D,20181224,000000,14.7397,14.8331,14.4089,14.4167,484310.07159832,0
+KW.US,D,20181226,000000,14.4332,14.9051,14.2679,14.8778,984001.73978637,0
+KW.US,D,20181227,000000,14.8126,14.9225,14.4955,14.9147,883661.05655942,0
+KW.US,D,20181228,000000,14.939,15.3739,14.939,15.1541,817094.50659159,0
+KW.US,D,20181231,000000,15.2815,15.3992,15.0228,15.2076,761016.39009332,0
+KW.US,D,20190102,000000,14.9965,15.3155,14.9147,15.2815,584303.29912471,0
+KW.US,D,20190103,000000,15.2221,15.4653,15.0324,15.0451,541348.31716261,0
+KW.US,D,20190104,000000,15.2387,15.7163,15.1988,15.69,561292.0687791,0
+KW.US,D,20190107,000000,15.69,16.0938,15.658,15.9507,462399.80295474,0
+KW.US,D,20190108,000000,16.1006,16.3428,15.908,16.2932,681233.15982377,0
+KW.US,D,20190109,000000,16.3272,16.41,16.1093,16.2932,234540.82167497,0
+KW.US,D,20190110,000000,16.2202,16.3691,16.1006,16.1093,636494.64046387,0
+KW.US,D,20190111,000000,16.0753,16.2338,15.8506,15.8915,456783.97309644,0
+KW.US,D,20190114,000000,15.8652,16.0179,15.7261,15.8068,433689.47673975,0
+KW.US,D,20190115,000000,15.8068,15.8593,15.658,15.8068,316067.49829993,0
+KW.US,D,20190116,000000,15.8165,15.9906,15.766,15.8593,273340.72688671,0
+KW.US,D,20190117,000000,15.8438,16.0587,15.7883,16.05,528837.85599191,0
+KW.US,D,20190118,000000,16.1269,16.193,15.8506,15.9332,486476.0158618,0
+KW.US,D,20190122,000000,15.8593,15.9906,15.6249,15.8165,488542.24650708,0
+KW.US,D,20190123,000000,15.8749,15.9585,15.6249,15.7747,277483.46793173,0
+KW.US,D,20190124,000000,15.7747,15.9673,15.658,15.8652,240118.61644179,0
+KW.US,D,20190125,000000,16.084,16.2436,15.8837,16.2436,301464.07912237,0
+KW.US,D,20190128,000000,16.1842,16.2767,15.9906,16.227,428937.1462556,0
+KW.US,D,20190129,000000,16.2767,16.3875,16.1366,16.3117,363594.91504325,0
+KW.US,D,20190130,000000,16.3778,16.5033,16.2815,16.41,433164.18128714,0
+KW.US,D,20190131,000000,16.4858,16.7388,16.3272,16.729,458578.81822413,0
+KW.US,D,20190201,000000,16.7388,16.7777,16.4683,16.7125,316471.49264998,0
+KW.US,D,20190204,000000,16.729,16.8389,16.6201,16.8292,309979.82771219,0
+KW.US,D,20190205,000000,16.8866,16.9469,16.6939,16.9313,423131.1409399,0
+KW.US,D,20190206,000000,16.9381,16.9625,16.7951,16.9625,340939.36420174,0
+KW.US,D,20190207,000000,16.905,17.3487,16.8545,17.3487,453273.43695035,0
+KW.US,D,20190208,000000,17.3234,17.4556,17.1813,17.4556,399662.46152107,0
+KW.US,D,20190211,000000,17.5005,17.5005,17.2057,17.2485,316138.42860566,0
+KW.US,D,20190212,000000,17.3331,17.5666,17.2057,17.516,876500.17960666,0
+KW.US,D,20190213,000000,17.5578,17.5743,17.1152,17.2806,462470.73326047,0
+KW.US,D,20190214,000000,17.2806,17.4245,17.1891,17.2884,580269.52347691,0
+KW.US,D,20190215,000000,17.3399,17.4556,17.2884,17.4313,636333.24831894,0
+KW.US,D,20190219,000000,17.4917,17.8682,17.4732,17.8448,415360.674548,0
+KW.US,D,20190220,000000,17.8059,17.9606,17.7757,17.875,499240.38696752,0
+KW.US,D,20190221,000000,17.8506,17.8905,17.6911,17.8594,252154.15295671,0
+KW.US,D,20190222,000000,17.9518,17.9917,17.8351,17.9606,239286.98430645,0
+KW.US,D,20190225,000000,18.0598,18.0598,17.6084,17.6084,311652.34376187,0
+KW.US,D,20190226,000000,17.6843,17.6843,17.4654,17.4732,278067.35798473,0
+KW.US,D,20190227,000000,17.4654,17.4917,17.2407,17.3808,487954.24455231,0
+KW.US,D,20190228,000000,17.2737,17.6988,17.2737,17.3905,733839.80324288,0
+KW.US,D,20190301,000000,17.4245,17.6084,17.231,17.4829,428909.39091857,0
+KW.US,D,20190304,000000,17.5316,17.6308,17.3983,17.5821,542413.29972406,0
+KW.US,D,20190305,000000,17.6084,17.6843,17.515,17.5997,477838.96616943,0
+KW.US,D,20190306,000000,17.6405,17.6405,17.3234,17.371,466604.22252649,0
+KW.US,D,20190307,000000,17.4245,17.5354,17.3234,17.3983,301345.86194614,0
+KW.US,D,20190308,000000,17.4829,17.7056,17.408,17.4917,454920.25361391,0
+KW.US,D,20190311,000000,17.5909,17.7154,17.5821,17.7154,495816.20075884,0
+KW.US,D,20190312,000000,17.7417,17.7505,17.4556,17.4917,412201.70600424,0
+KW.US,D,20190313,000000,17.5394,17.6152,17.4167,17.4167,414541.37811801,0
+KW.US,D,20190314,000000,17.4401,17.6308,17.4119,17.5909,296984.16213125,0
+KW.US,D,20190315,000000,17.623,17.8905,17.5666,17.8818,1181600.2078795,0
+KW.US,D,20190318,000000,17.8682,17.9751,17.6405,17.6677,286674.59638918,0
+KW.US,D,20190319,000000,17.7757,17.7854,17.5743,17.6745,285079.1784979,0
+KW.US,D,20190320,000000,17.6988,17.7981,17.4401,17.6084,475240.24424342,0
+KW.US,D,20190321,000000,17.6988,18.0753,17.6599,18.0344,479011.88615265,0
+KW.US,D,20190322,000000,17.9751,18.0258,17.2884,17.3068,382460.3204175,0
+KW.US,D,20190325,000000,17.3487,17.4829,17.1716,17.4829,392567.37499682,0
+KW.US,D,20190326,000000,17.5666,17.6911,17.5218,17.6677,317636.18882964,0
+KW.US,D,20190327,000000,17.7154,17.8253,17.4732,17.7505,519136.85171352,0
+KW.US,D,20190328,000000,17.8361,18.0462,17.7251,18.0286,273643.9796431,0
+KW.US,D,20190329,000000,18.1123,18.2806,17.9197,18.0793,528051.45477616,0
+KW.US,D,20190401,000000,18.1979,18.2271,17.8604,18.1707,409629.71143982,0
+KW.US,D,20190402,000000,18.1882,18.2164,17.9703,18.1979,308052.37375203,0
+KW.US,D,20190403,000000,18.266,18.4596,18.1794,18.4362,390320.22067314,0
+KW.US,D,20190404,000000,18.5276,18.6036,18.4265,18.6036,341179.91045597,0
+KW.US,D,20190405,000000,18.5705,18.6531,18.4518,18.5529,366470.16236407,0
+KW.US,D,20190408,000000,18.4761,18.5617,18.3847,18.4683,320772.54191359,0
+KW.US,D,20190409,000000,18.4927,18.5014,18.3175,18.3672,305065.07710765,0
+KW.US,D,20190410,000000,18.443,18.6298,18.3175,18.5617,421499.74390802,0
+KW.US,D,20190411,000000,18.5948,18.622,18.4362,18.4761,215819.33286307,0
+KW.US,D,20190412,000000,18.5014,18.5851,18.3847,18.5705,350838.76774109,0
+KW.US,D,20190415,000000,18.5948,18.6298,18.4236,18.5851,237178.6066679,0
+KW.US,D,20190416,000000,18.5851,18.6707,18.2903,18.3341,305954.27586794,0
+KW.US,D,20190417,000000,18.4518,18.4518,18.1531,18.1882,273940.03657138,0
+KW.US,D,20190418,000000,18.3341,18.3574,18.1571,18.2748,400588.66739739,0
+KW.US,D,20190422,000000,18.1794,18.2309,17.8448,18.0627,303365.83369639,0
+KW.US,D,20190423,000000,18.1123,18.3672,18.0462,18.2407,585718.82131305,0
+KW.US,D,20190424,000000,18.2572,18.3769,18.1707,18.2806,470285.40259652,0
+KW.US,D,20190425,000000,18.2572,18.2572,18.0539,18.0627,378021.5224442,0
+KW.US,D,20190426,000000,18.1308,18.2806,18.0462,18.2407,352895.74660737,0
+KW.US,D,20190429,000000,18.2748,18.3847,18.1707,18.2407,442896.02482888,0
+KW.US,D,20190430,000000,18.2903,18.2991,18.1308,18.2066,500261.16658481,0
+KW.US,D,20190501,000000,18.2991,18.4761,18.2066,18.2495,403330.27791031,0
+KW.US,D,20190502,000000,18.0121,18.6619,17.9615,18.5529,603073.10278254,0
+KW.US,D,20190503,000000,18.6385,19.0607,18.6385,19.0258,579303.22655822,0
+KW.US,D,20190506,000000,18.8574,19.1153,18.8574,19.0345,310349.89887254,0
+KW.US,D,20190507,000000,18.9587,18.9781,18.3993,18.4596,759160.89441434,0
+KW.US,D,20190508,000000,18.519,18.7319,18.443,18.4596,387185.92354007,0
+KW.US,D,20190509,000000,18.3574,18.4761,18.121,18.2572,589225.24555736,0
+KW.US,D,20190510,000000,18.1707,18.2903,17.9703,18.2309,458234.44644992,0
+KW.US,D,20190513,000000,18.0043,18.1649,17.8166,17.8448,431421.76290716,0
+KW.US,D,20190514,000000,17.8166,17.9197,17.7854,17.8604,338615.11171966,0
+KW.US,D,20190515,000000,17.7592,18.0539,17.7505,17.9849,629838.49945481,0
+KW.US,D,20190516,000000,18.0462,18.2572,17.9615,18.0539,586020.01811856,0
+KW.US,D,20190517,000000,17.9615,18.0374,17.7854,18.0208,623686.066414,0
+KW.US,D,20190520,000000,17.9197,17.9615,17.6132,17.6298,449914.01319473,0
+KW.US,D,20190521,000000,17.6979,17.9061,17.6493,17.875,346460.62031907,0
+KW.US,D,20190522,000000,17.8604,17.9285,17.7592,17.8691,245894.81046957,0
+KW.US,D,20190523,000000,17.767,17.875,17.6395,17.8691,363469.50203891,0
+KW.US,D,20190524,000000,17.9703,18.1483,17.9703,18.0627,346500.71136144,0
+KW.US,D,20190528,000000,18.0793,18.121,17.8361,17.8448,619960.68339982,0
+KW.US,D,20190529,000000,17.767,17.767,17.5374,17.6132,289652.64125455,0
+KW.US,D,20190530,000000,17.6395,17.7329,17.4702,17.5802,309526.49054075,0
+KW.US,D,20190531,000000,17.4362,17.6298,17.3681,17.3681,428753.13865086,0
+KW.US,D,20190603,000000,17.3447,17.6667,17.2514,17.3351,759708.80532675,0
+KW.US,D,20190604,000000,17.4624,17.5734,17.1843,17.4129,490421.3856213,0
+KW.US,D,20190605,000000,17.4294,17.4702,17.2591,17.4528,259172.14132255,0
+KW.US,D,20190606,000000,17.3681,17.7154,17.3681,17.6833,404886.63273467,0
+KW.US,D,20190607,000000,17.7592,17.7854,17.5286,17.5286,236226.70140545,0
+KW.US,D,20190610,000000,17.4887,17.6493,17.3447,17.3681,424386.29895874,0
+KW.US,D,20190611,000000,17.4294,17.5218,17.0237,17.159,643291.61410895,0
+KW.US,D,20190612,000000,17.1998,17.2932,17.124,17.2591,379854.40266337,0
+KW.US,D,20190613,000000,17.3282,17.6493,17.3282,17.6395,337080.34437966,0
+KW.US,D,20190614,000000,17.5977,17.6979,17.5374,17.6395,328082.47530594,0
+KW.US,D,20190617,000000,17.6745,17.7505,17.6065,17.7154,310063.09372326,0
+KW.US,D,20190618,000000,17.8448,17.9945,17.7505,17.8361,335757.33998141,0
+KW.US,D,20190619,000000,17.8361,17.9945,17.7505,17.9945,371330.43026999,0
+KW.US,D,20190620,000000,18.121,18.2066,17.7854,17.8166,343805.35974356,0
+KW.US,D,20190621,000000,17.6979,17.9538,17.6745,17.8604,1029593.4787659,0
+KW.US,D,20190624,000000,17.8925,17.9771,17.3681,17.3681,533829.70475484,0
+KW.US,D,20190625,000000,17.4041,17.6979,17.1658,17.5558,496563.53890766,0
+KW.US,D,20190626,000000,17.622,17.622,16.9508,16.9965,480994.85078685,0
+KW.US,D,20190627,000000,17.049,17.3574,16.9547,17.3574,416509.95109597,0
+KW.US,D,20190628,000000,17.3389,17.6726,17.3389,17.5714,1020511.3157058,0
+KW.US,D,20190701,000000,17.7047,17.7407,17.194,17.372,614473.35047219,0
+KW.US,D,20190702,000000,17.3914,17.5714,17.3914,17.4674,379781.41640675,0
+KW.US,D,20190703,000000,17.553,17.7319,17.4936,17.6376,225040.27260845,0
+KW.US,D,20190705,000000,17.5627,17.7144,17.3818,17.6726,283015.0038035,0
+KW.US,D,20190708,000000,17.7319,17.8253,17.5101,17.5442,426954.18162139,0
+KW.US,D,20190709,000000,17.4674,17.6522,17.3992,17.6473,466221.8156608,0
+KW.US,D,20190710,000000,17.7319,17.9119,17.6561,17.8361,346464.73222085,0
+KW.US,D,20190711,000000,17.8166,17.8263,17.5869,17.6891,317287.70515364,0
+KW.US,D,20190712,000000,17.7495,17.87,17.6649,17.767,333009.56161581,0
+KW.US,D,20190715,000000,17.799,17.799,17.5714,17.5957,165335.45873875,0
+KW.US,D,20190716,000000,17.6045,17.876,17.5627,17.6561,393183.13228862,0
+KW.US,D,20190717,000000,17.6813,17.7757,17.5257,17.6561,272494.70309513,0
+KW.US,D,20190718,000000,17.5869,17.7582,17.4761,17.7047,208194.83898443,0
+KW.US,D,20190719,000000,17.6813,17.8448,17.6288,17.7047,336155.16647878,0
+KW.US,D,20190722,000000,17.7242,17.7407,17.5714,17.6376,247576.57829827,0
+KW.US,D,20190723,000000,17.6726,17.947,17.6726,17.9207,332328.01389551,0
+KW.US,D,20190724,000000,17.876,18.3827,17.876,18.2708,423589.61798855,0
+KW.US,D,20190725,000000,18.2708,18.2768,18.0569,18.1337,220128.60593025,0
+KW.US,D,20190726,000000,18.0996,18.2991,18.0733,18.1609,441575.07638153,0
+KW.US,D,20190729,000000,18.1337,18.3312,18.1152,18.1425,291329.26920602,0
+KW.US,D,20190730,000000,18.0569,18.3827,18.0569,18.3564,443205.44543796,0
+KW.US,D,20190731,000000,18.3642,18.519,18.1152,18.3827,655418.64043852,0
+KW.US,D,20190801,000000,18.6629,19.3302,18.3963,19.1405,971526.22978082,0
+KW.US,D,20190802,000000,19.0306,19.2476,18.6036,19.1075,452294.80432632,0
+KW.US,D,20190805,000000,18.8506,18.9995,17.8613,18.1609,500727.86743703,0
+KW.US,D,20190806,000000,18.1609,18.3468,17.9372,18.0569,424355.45969538,0
+KW.US,D,20190807,000000,17.8526,18.3312,17.7922,18.1677,368138.56651198,0
+KW.US,D,20190808,000000,18.6453,18.7816,18.0919,18.6453,354812.92081306,0
+KW.US,D,20190809,000000,18.5442,18.5851,18.2952,18.4508,295097.82718891,0
+KW.US,D,20190812,000000,18.3827,18.3895,18.0733,18.0919,285845.02020474,0
+KW.US,D,20190813,000000,17.9781,18.2359,17.9781,18.0919,175832.11601188,0
+KW.US,D,20190814,000000,17.8934,18.015,17.5783,17.5957,331922.99157001,0
+KW.US,D,20190815,000000,17.5627,17.6891,17.2971,17.5714,451962.76825744,0
+KW.US,D,20190816,000000,17.6288,17.8166,17.553,17.799,212336.55205401,0
+KW.US,D,20190819,000000,17.9965,17.9965,17.7922,17.9119,227305.93049014,0
+KW.US,D,20190820,000000,17.9781,18.2359,17.8847,18.1074,226106.28314534,0
+KW.US,D,20190821,000000,18.2621,18.2621,18.0014,18.0316,207319.00390493,0
+KW.US,D,20190822,000000,17.9868,18.0354,17.7757,17.9119,317415.17410887,0
+KW.US,D,20190823,000000,17.8361,17.8808,17.3818,17.4761,539958.49436041,0
+KW.US,D,20190826,000000,17.5957,17.5997,17.4761,17.5257,222528.92859529,0
+KW.US,D,20190827,000000,17.6045,17.6979,17.4255,17.4323,644968.24206043,0
+KW.US,D,20190828,000000,17.3992,17.799,17.3477,17.7582,219956.93403086,0
+KW.US,D,20190829,000000,17.9294,18.0063,17.8166,17.9372,236524.81428462,0
+KW.US,D,20190830,000000,18.0656,18.0656,17.8361,17.9207,449930.46080186,0
+KW.US,D,20190903,000000,17.7757,17.9022,17.7495,17.8847,376293.49572045,0
+KW.US,D,20190904,000000,17.947,18.1843,17.9372,18.1425,194826.01831681,0
+KW.US,D,20190905,000000,18.2543,18.6892,18.2028,18.2621,391418.09844885,0
+KW.US,D,20190906,000000,18.3642,18.5354,18.2708,18.3039,263516.36555487,0
+KW.US,D,20190909,000000,18.3564,18.5802,18.2455,18.5004,246219.65071032,0
+KW.US,D,20190910,000000,18.4343,18.7913,18.3564,18.7738,2404222.8038836,0
+KW.US,D,20190911,000000,18.8089,19.338,18.7183,19.3302,885677.94438333,0
+KW.US,D,20190912,000000,19.4314,19.4314,18.8681,19.1503,585151.37886718,0
+KW.US,D,20190913,000000,19.2875,19.3565,18.8944,18.9878,410432.56026268,0
+KW.US,D,20190916,000000,18.8604,19.2213,18.8604,19.1327,390189.66779157,0
+KW.US,D,20190917,000000,19.0131,19.2359,18.9266,19.1853,282486.62442456,0
+KW.US,D,20190918,000000,19.2622,19.3478,19.1405,19.2943,767694.11858673,0
+KW.US,D,20190919,000000,19.3108,19.3799,18.911,18.9266,430279.68218731,0
+KW.US,D,20190920,000000,18.9723,19.2709,18.8769,18.9266,1016623.5125712,0
+KW.US,D,20190923,000000,18.8506,19.0822,18.8506,18.9266,260140.49419213,0
+KW.US,D,20190924,000000,19.0569,19.0569,18.5471,18.6211,312103.62498241,0
+KW.US,D,20190925,000000,18.5607,18.9723,18.5442,18.8769,242422.30941496,0
+KW.US,D,20190926,000000,18.8419,19.0092,18.8059,18.8769,271003.11072384,0
+KW.US,D,20190927,000000,18.945,18.9791,18.5579,18.8166,462579.69865769,0
+KW.US,D,20190930,000000,18.8332,19.0842,18.8001,18.9032,520197.72237319,0
+KW.US,D,20191001,000000,18.945,18.945,18.3935,18.4713,436543.13657622,0
+KW.US,D,20191002,000000,18.3341,18.4294,18.2894,18.3682,355135.70510292,0
+KW.US,D,20191003,000000,18.3079,18.4382,18.1269,18.3584,227391.2524521,0
+KW.US,D,20191004,000000,18.3584,18.5579,18.3253,18.5481,300687.95766108,0
+KW.US,D,20191007,000000,18.5413,18.6357,18.3769,18.515,181225.90317397,0
+KW.US,D,20191008,000000,18.4294,18.5452,18.2894,18.446,226350.94130134,0
+KW.US,D,20191009,000000,18.5919,18.6522,18.4791,18.5316,174693.11921836,0
+KW.US,D,20191010,000000,18.5919,18.6882,18.4197,18.5316,257710.36023917,0
+KW.US,D,20191011,000000,18.7125,18.9733,18.6182,18.8166,315143.3483745,0
+KW.US,D,20191014,000000,18.7903,18.8001,18.6357,18.7388,169795.8441964,0
+KW.US,D,20191015,000000,18.7572,18.9362,18.696,18.8769,243405.05394078,0
+KW.US,D,20191016,000000,18.8847,18.9362,18.764,18.8604,262149.15821247,0
+KW.US,D,20191017,000000,18.911,19.3156,18.911,19.3059,385641.90442105,0
+KW.US,D,20191018,000000,19.3156,19.6007,19.3156,19.5842,405512.66978092,0
+KW.US,D,20191021,000000,19.7047,20.0501,19.6863,20.0501,339182.55416553,0
+KW.US,D,20191022,000000,20.0053,20.0841,19.589,19.6094,237847.81868286,0
+KW.US,D,20191023,000000,19.6873,19.696,19.3944,19.4372,398645.79380555,0
+KW.US,D,20191024,000000,19.4372,19.4372,19.2115,19.2991,362273.96659588,0
+KW.US,D,20191025,000000,19.3059,19.3896,19.1872,19.2825,263211.05684759,0
+KW.US,D,20191028,000000,19.2748,19.4898,19.2748,19.4635,235124.71172797,0
+KW.US,D,20191029,000000,19.3944,19.768,19.3944,19.7378,213131.17707331,0
+KW.US,D,20191030,000000,19.7563,19.9976,19.5491,19.8866,327585.9631658,0
+KW.US,D,20191031,000000,19.7991,19.9976,19.7193,19.8429,445819.58699564,0
+KW.US,D,20191101,000000,19.9976,20.161,19.6016,20.0851,369888.18072008,0
+KW.US,D,20191104,000000,20.2661,20.2661,20.0413,20.1007,323081.374764,0
+KW.US,D,20191105,000000,20.0851,20.196,19.8944,19.946,260900.1680463,0
+KW.US,D,20191106,000000,20.0316,20.0812,19.8244,19.91,366871.07278778,0
+KW.US,D,20191107,000000,20.1366,20.1999,19.8292,19.981,325284.32614352,0
+KW.US,D,20191108,000000,19.9722,20.1095,19.8866,19.9032,313224.11821792,0
+KW.US,D,20191111,000000,19.7563,20.0316,19.7563,19.8691,202595.45673326,0
+KW.US,D,20191112,000000,19.91,19.9781,19.6873,19.7047,478192.58972265,0
+KW.US,D,20191113,000000,19.5919,19.6279,19.411,19.4372,356078.35858637,0
+KW.US,D,20191114,000000,19.4198,19.5919,19.4198,19.5579,324589.41474242,0
+KW.US,D,20191115,000000,19.6191,19.729,19.5481,19.6007,396430.50672069,0
+KW.US,D,20191118,000000,19.6094,19.7047,19.4635,19.5579,420830.53189306,0
+KW.US,D,20191119,000000,19.6707,19.7835,19.4713,19.6094,340432.57230716,0
+KW.US,D,20191120,000000,19.6279,19.7651,19.5054,19.6347,415239.37344544,0
+KW.US,D,20191121,000000,19.6191,19.6191,19.2466,19.2466,269444.69994859,0
+KW.US,D,20191122,000000,19.2903,19.2991,19.0763,19.2748,199722.26536332,0
+KW.US,D,20191125,000000,19.2991,19.5375,19.2991,19.3857,251443.82192392,0
+KW.US,D,20191126,000000,19.4372,19.6007,19.2991,19.4372,563023.17942918,0
+KW.US,D,20191127,000000,19.5325,19.5676,19.2991,19.5229,262471.94250233,0
+KW.US,D,20191129,000000,19.4898,19.5676,19.3857,19.4976,183560.4354105,0
+KW.US,D,20191202,000000,19.5229,19.5375,19.0491,19.1181,344329.62722072,0
+KW.US,D,20191203,000000,18.9537,19.1347,18.9032,19.1181,350450.19302272,0
+KW.US,D,20191204,000000,19.1347,19.3342,19.0842,19.0919,261185.94522012,0
+KW.US,D,20191205,000000,19.1016,19.3769,19.0491,19.3594,255265.83462997,0
+KW.US,D,20191206,000000,19.5229,19.6785,19.4285,19.4372,257123.38625984,0
+KW.US,D,20191209,000000,19.411,19.5229,19.3156,19.4469,255094.1627306,0
+KW.US,D,20191210,000000,19.3059,19.5842,19.2203,19.5491,281865.72725553,0
+KW.US,D,20191211,000000,19.5842,19.6347,19.3633,19.4022,254364.30016435,0
+KW.US,D,20191212,000000,19.3944,19.4898,19.0666,19.0666,341731.93327016,0
+KW.US,D,20191213,000000,18.9733,19.1016,18.7816,19.0919,564251.61008645,0
+KW.US,D,20191216,000000,19.2563,19.4022,19.1347,19.3526,424172.4800661,0
+KW.US,D,20191217,000000,19.3526,19.3769,19.1016,19.1259,482574.84904646,0
+KW.US,D,20191218,000000,19.1532,19.3681,19.0316,19.266,448268.22450662,0
+KW.US,D,20191219,000000,19.2991,19.411,19.1872,19.2203,469473.30199464,0
+KW.US,D,20191220,000000,19.3769,19.6951,19.3254,19.4898,1406447.2211041,0
+KW.US,D,20191223,000000,19.5842,19.5842,19.1872,19.3857,275901.41372123,0
+KW.US,D,20191224,000000,19.3857,19.4469,19.2991,19.4198,116724.55587597,0
+KW.US,D,20191226,000000,19.4547,19.5423,19.3672,19.4198,136471.96418239,0
+KW.US,D,20191227,000000,19.4469,19.5423,19.2816,19.3585,253208.8557637,0
+KW.US,D,20191230,000000,19.3944,19.5141,19.3049,19.5063,301439.40771168,0
+KW.US,D,20191231,000000,19.4285,19.6113,19.3419,19.4198,372880.61724167,0
+KW.US,D,20200102,000000,19.5141,19.586,19.3672,19.5774,594004.30340309,0
+KW.US,D,20200103,000000,19.3944,19.6814,19.3585,19.6552,254273.83832515,0
+KW.US,D,20200106,000000,19.4547,19.7028,19.4285,19.586,351458.63693468,0
+KW.US,D,20200107,000000,19.4469,19.6736,19.4285,19.5141,480708.04563758,0
+KW.US,D,20200108,000000,19.5501,19.7252,19.5063,19.5696,274608.2206109,0
+KW.US,D,20200109,000000,19.6026,19.6367,19.4771,19.5774,215592.15028963,0
+KW.US,D,20200110,000000,19.5335,19.5929,19.2981,19.3332,210272.37735962,0
+KW.US,D,20200113,000000,19.2816,19.5141,19.2816,19.4723,419558.92626707,0
+KW.US,D,20200114,000000,19.482,19.5598,19.2728,19.5063,307754.26087286,0
+KW.US,D,20200115,000000,19.4723,19.7252,19.4469,19.6736,230497.79424815,0
+KW.US,D,20200116,000000,19.7865,19.8555,19.6464,19.7252,265150.84651308,0
+KW.US,D,20200117,000000,19.8292,19.8555,19.6367,19.839,912258.30547543,0
+KW.US,D,20200121,000000,19.7689,19.8292,19.4908,19.7174,575516.16501731,0
+KW.US,D,20200122,000000,19.7504,19.8292,19.5034,19.5501,423859.97553069,0
+KW.US,D,20200123,000000,19.4723,19.6464,19.4198,19.5501,473850.42144122,0
+KW.US,D,20200124,000000,19.5238,19.5598,19.268,19.3147,299154.21829652,0
+KW.US,D,20200127,000000,19.0374,19.2544,18.8867,19.0549,388064.8425459,0
+KW.US,D,20200128,000000,19.088,19.2232,19.0199,19.1153,369672.30587654,0
+KW.US,D,20200129,000000,19.1065,19.2028,18.9402,18.9587,424909.53846046,0
+KW.US,D,20200130,000000,18.8273,19.0374,18.8107,18.9314,402970.48650442,0
+KW.US,D,20200131,000000,18.8546,18.9683,18.6445,18.7758,635601.32980181,0
+KW.US,D,20200203,000000,18.8107,19.0199,18.7233,18.9236,521025.24260676,0
+KW.US,D,20200204,000000,19.0812,19.3585,18.9314,19.2641,351634.42073584,0
+KW.US,D,20200205,000000,19.3585,19.4908,19.2466,19.4723,295953.1027595,0
+KW.US,D,20200206,000000,19.5141,19.5598,19.3195,19.5238,220543.9080102,0
+KW.US,D,20200207,000000,19.482,19.5501,19.3049,19.3857,168356.67857282,0
+KW.US,D,20200210,000000,19.3857,19.4198,19.2981,19.3516,300894.58072561,0
+KW.US,D,20200211,000000,19.482,19.5375,19.2028,19.2728,414099.34867648,0
+KW.US,D,20200212,000000,19.3769,19.4956,19.2466,19.4635,531379.01129297,0
+KW.US,D,20200213,000000,19.4198,19.5696,19.3672,19.4986,302937.16793564,0
+KW.US,D,20200214,000000,19.5141,19.5792,19.3944,19.482,199612.27199066,0
+KW.US,D,20200218,000000,19.4469,19.5501,19.2544,19.3769,311528.98670842,0
+KW.US,D,20200219,000000,19.4285,19.5335,19.1931,19.2028,353075.64231031,0
+KW.US,D,20200220,000000,19.16,19.2544,19.0199,19.2183,356702.33968173,0
+KW.US,D,20200221,000000,19.1766,19.2777,19.0978,19.2544,243010.31136974,0
+KW.US,D,20200224,000000,18.836,19.0812,18.8156,18.9148,462468.67730958,0
+KW.US,D,20200225,000000,18.8711,18.9402,18.4703,18.4878,659065.89731885,0
+KW.US,D,20200226,000000,18.5238,18.7223,18.1132,18.1132,445492.690804,0
+KW.US,D,20200227,000000,18.0005,18.7096,17.7844,17.9664,1014790.632352,0
+KW.US,D,20200228,000000,17.5821,17.9576,17.3311,17.5997,1064898.2674633,0
+KW.US,D,20200302,000000,17.6707,18.159,17.2854,18.1318,545556.84863614,0
+KW.US,D,20200303,000000,18.1132,18.5529,17.766,18.0442,448574.56118935,0
+KW.US,D,20200304,000000,18.2543,18.5063,18.088,18.2621,583449.05152957,0
+KW.US,D,20200305,000000,17.9742,18.2309,17.4265,17.7222,511783.74335248,0
+KW.US,D,20200306,000000,17.2601,17.695,17.1629,17.6785,546952.83929101,0
+KW.US,D,20200309,000000,16.9303,16.9644,16.0062,16.0753,757177.92978014,0
+KW.US,D,20200310,000000,16.3029,16.4517,15.3438,16.084,1157982.4720211,0
+KW.US,D,20200311,000000,15.7805,15.8136,14.6298,14.8331,917399.21067794,0
+KW.US,D,20200312,000000,13.9507,14.0217,12.8106,12.9497,946105.42499116,0
+KW.US,D,20200313,000000,13.5071,14.8136,13.3593,14.8136,1173090.6271424,0
+KW.US,D,20200316,000000,13.2805,13.2883,12.1618,12.3125,1243375.3642962,0
+KW.US,D,20200317,000000,12.4964,13.7435,11.6423,13.5606,1312624.9301766,0
+KW.US,D,20200318,000000,13.0451,13.5606,12.0276,12.3496,1255726.4892729,0
+KW.US,D,20200319,000000,12.3125,13.1404,12.1394,12.6014,1214193.1973517,0
+KW.US,D,20200320,000000,12.6267,12.8368,10.4691,10.8349,1532722.6968435,0
+KW.US,D,20200323,000000,10.8952,10.9896,9.56248,9.93599,1145817.4106001,0
+KW.US,D,20200324,000000,10.3719,11.1822,10.1472,10.3106,1100199.9722343,0
+KW.US,D,20200325,000000,10.3106,12.0081,10.3106,11.4779,1148504.5384143,0
+KW.US,D,20200326,000000,11.7561,12.8612,11.6725,12.758,1049531.0625298,0
+KW.US,D,20200327,000000,12.2445,12.4458,11.7211,11.8437,835137.53160951,0
+KW.US,D,20200330,000000,11.8797,12.1082,11.3836,11.9945,692041.29365687,0
+KW.US,D,20200331,000000,11.9506,12.1725,11.2726,11.8797,1272690.1400732,0
+KW.US,D,20200401,000000,11.1978,11.4526,10.6831,11.188,956859.07612564,0
+KW.US,D,20200402,000000,10.9584,11.6228,10.9584,11.2513,768580.23342068,0
+KW.US,D,20200403,000000,11.2065,11.4905,10.6753,11.1268,620604.19602864,0
+KW.US,D,20200406,000000,11.6763,12.0936,11.0372,11.1978,1390377.9089415,0
+KW.US,D,20200407,000000,11.509,12.2153,11.365,11.7454,1066446.3984841,0
+KW.US,D,20200408,000000,11.9059,13.1277,11.8077,12.7454,991836.96863132,0
+KW.US,D,20200409,000000,13.0383,13.6579,12.6054,13.0567,744406.3628463,0
+KW.US,D,20200413,000000,12.9215,12.9215,12.3213,12.8612,500619.93001527,0
+KW.US,D,20200414,000000,13.2775,13.4721,12.6141,12.9148,767823.64349285,0
+KW.US,D,20200415,000000,12.4176,12.5256,12.0645,12.3301,689576.20853876,0
+KW.US,D,20200416,000000,12.3301,12.475,11.8077,12.2065,555455.22420003,0
+KW.US,D,20200417,000000,12.5529,12.7454,12.2503,12.4468,458060.71859964,0
+KW.US,D,20200420,000000,12.047,12.367,11.5508,11.7367,909984.42379017,0
+KW.US,D,20200421,000000,11.5158,11.9857,11.4098,11.509,368433.59546481,0
+KW.US,D,20200422,000000,11.7834,11.8797,11.4614,11.5158,910058.43802224,0
+KW.US,D,20200423,000000,11.5334,11.6336,11.365,11.5256,436327.26173268,0
+KW.US,D,20200424,000000,11.4711,11.509,11.1803,11.3388,490552.96647832,0
+KW.US,D,20200427,000000,11.4993,12.1978,11.4993,12.1443,398535.8004329,0
+KW.US,D,20200428,000000,12.6317,12.8262,12.437,12.5441,333438.22737656,0
+KW.US,D,20200429,000000,13.0918,13.4916,12.8009,13.1803,477171.81010536,0
+KW.US,D,20200430,000000,12.7299,12.8699,12.3758,12.5256,458874.87515241,0
+KW.US,D,20200501,000000,12.0547,12.1627,11.6054,12.0996,520503.03108048,0
+KW.US,D,20200504,000000,11.7454,12.1082,11.6666,11.9137,347927.54127967,0
+KW.US,D,20200505,000000,12.0839,12.3029,11.8155,11.8797,371997.58633407,0
+KW.US,D,20200506,000000,11.9137,11.9945,11.4614,11.615,471967.17042522,0
+KW.US,D,20200507,000000,11.7542,12.9779,11.7542,12.5353,619769.47996697,0
+KW.US,D,20200508,000000,12.7299,13.1706,12.6413,12.9215,474322.26217067,0
+KW.US,D,20200511,000000,12.6569,12.7065,12.2328,12.2503,790522.36930305,0
+KW.US,D,20200512,000000,12.3029,12.334,11.5693,11.5869,489102.49312484,0
+KW.US,D,20200513,000000,11.509,11.5334,10.9857,11.1268,455450.68894374,0
+KW.US,D,20200514,000000,10.8786,11.4905,10.6753,11.4711,629516.74314039,0
+KW.US,D,20200515,000000,11.4098,11.5158,11.1102,11.3311,405846.76180069,0
+KW.US,D,20200518,000000,11.9322,12.3758,11.7279,12.1082,742737.95869839,0
+KW.US,D,20200519,000000,11.941,12.0294,11.6481,11.6861,732385.21798762,0
+KW.US,D,20200520,000000,11.9059,12.189,11.6763,11.7542,835177.62265188,0
+KW.US,D,20200521,000000,11.8339,12.2863,11.8339,12.0936,295107.07896792,0
+KW.US,D,20200522,000000,12.2065,12.2951,11.7279,11.9225,252778.13405207,0
+KW.US,D,20200526,000000,12.4886,12.6939,12.2191,12.4984,746419.13876842,0
+KW.US,D,20200527,000000,12.8894,13.2775,12.5684,13.19,593403.96574297,0
+KW.US,D,20200528,000000,13.3758,13.3758,12.835,12.9148,389325.14044198,0
+KW.US,D,20200529,000000,12.6141,12.7746,12.2698,12.4089,569326.72486046,0
+KW.US,D,20200601,000000,12.4731,13.0032,12.4176,12.7299,537060.63157978,0
+KW.US,D,20200602,000000,12.8991,13.1706,12.8563,13.1093,345750.28928628,0
+KW.US,D,20200603,000000,13.4118,14.0129,13.3924,13.8359,779281.45780745,0
+KW.US,D,20200604,000000,13.7027,14.0558,13.4274,14.0383,466696.74031658,0
+KW.US,D,20200605,000000,14.5432,15.4352,14.5432,14.8885,670010.75188618,0
+KW.US,D,20200608,000000,15.2513,15.978,15.2513,15.9595,1229982.9001933,0
+KW.US,D,20200609,000000,15.5529,15.765,15.2834,15.3759,533496.64071053,0
+KW.US,D,20200610,000000,15.1619,15.3398,14.5879,14.6579,435476.09806388,0
+KW.US,D,20200611,000000,13.8622,14.2513,13.6676,13.7552,811697.63550316,0
+KW.US,D,20200612,000000,14.3924,14.4283,13.7922,14.1978,490436.80525299,0
+KW.US,D,20200615,000000,13.5528,14.3846,13.5237,14.2513,433199.13245229,0
+KW.US,D,20200616,000000,14.9673,15.12,14.5334,14.8788,408635.65918409,0
+KW.US,D,20200617,000000,14.9857,14.9857,14.2513,14.2611,589361.9662916,0
+KW.US,D,20200618,000000,13.907,14.3136,13.8982,14.1083,609432.15888788,0
+KW.US,D,20200619,000000,14.0752,14.2864,13.7027,14.0043,1527593.0993708,0
+KW.US,D,20200622,000000,13.94,14.1453,13.7114,14.1005,799209.78979226,0
+KW.US,D,20200623,000000,14.3223,14.3661,13.8788,13.9245,857180.40908554,0
+KW.US,D,20200624,000000,13.5869,13.8174,13.1093,13.4118,568227.81910932,0
+KW.US,D,20200625,000000,13.26,13.5528,13.2075,13.5159,522626.82835071,0
+KW.US,D,20200626,000000,13.4186,13.4634,12.7911,12.9497,1984234.1838804,0
+KW.US,D,20200629,000000,13.2376,13.5626,13.0792,13.4527,450329.31527468,0
+KW.US,D,20200630,000000,13.3106,13.8126,13.1842,13.6773,486574.70150456,0
+KW.US,D,20200701,000000,13.6696,13.8758,13.5879,13.8126,504138.68996492,0
+KW.US,D,20200702,000000,14.1891,14.2348,13.762,13.8477,317729.73459517,0
+KW.US,D,20200706,000000,14.3068,14.3068,13.9371,14.0743,562629.46483359,0
+KW.US,D,20200707,000000,13.8398,13.9128,13.4808,13.4906,441950.2874191,0
+KW.US,D,20200708,000000,13.4254,13.5626,13.1744,13.4098,654689.80584771,0
+KW.US,D,20200709,000000,13.335,13.405,12.9779,13.0752,744888.4833302,0
+KW.US,D,20200710,000000,13.1209,13.4429,13.0489,13.4166,450776.48459343,0
+KW.US,D,20200713,000000,13.6063,13.7144,13.084,13.3904,512774.71168186,0
+KW.US,D,20200714,000000,13.4098,13.6598,13.2376,13.4721,281923.29388047,0
+KW.US,D,20200715,000000,13.8758,14.122,13.7494,13.9935,470449.87866778,0
+KW.US,D,20200716,000000,13.903,14.0752,13.7416,13.9293,301165.9662432,0
+KW.US,D,20200717,000000,13.9215,14.0927,13.7669,13.8758,295797.87846724,0
+KW.US,D,20200720,000000,13.7416,13.8398,13.4429,13.7056,445649.97104715,0
+KW.US,D,20200721,000000,13.9653,14.3068,13.9215,14.0121,433474.62987166,0
+KW.US,D,20200722,000000,13.9468,14.3165,13.8758,14.226,290295.12590793,0
+KW.US,D,20200723,000000,14.1005,14.298,13.9215,14.0023,275891.13396678,0
+KW.US,D,20200724,000000,14.0198,14.0198,13.5159,13.5237,450454.72827902,0
+KW.US,D,20200727,000000,13.4808,13.6696,13.3282,13.6229,250974.03714537,0
+KW.US,D,20200728,000000,13.4721,13.8661,13.4341,13.7144,344860.06255055,0
+KW.US,D,20200729,000000,13.7581,13.9653,13.7144,13.8573,271791.56789047,0
+KW.US,D,20200730,000000,13.4721,13.6063,13.3447,13.4808,307888.92565621,0
+KW.US,D,20200731,000000,13.3729,13.3816,13.012,13.335,768212.21821122,0
+KW.US,D,20200803,000000,13.4098,13.4098,13.1472,13.2114,543281.93897543,0
+KW.US,D,20200804,000000,13.1209,13.5188,13.1209,13.4808,380320.07554015,0
+KW.US,D,20200805,000000,13.6151,13.6151,13.2639,13.4624,411831.63484389,0
+KW.US,D,20200806,000000,13.335,13.4098,12.5762,12.8885,754274.92712228,0
+KW.US,D,20200807,000000,12.7698,13.2552,12.726,13.2376,581554.49278367,0
+KW.US,D,20200810,000000,13.2833,13.871,13.224,13.5801,454928.47741747,0
+KW.US,D,20200811,000000,13.8573,14.155,13.6424,13.7494,456939.1973887,0
+KW.US,D,20200812,000000,13.8758,14.0198,13.4906,13.6063,511705.61721862,0
+KW.US,D,20200813,000000,13.4906,13.6326,13.2454,13.3447,450002.41908304,0
+KW.US,D,20200814,000000,13.2017,13.4098,13.0937,13.2737,560981.62019458,0
+KW.US,D,20200817,000000,13.2737,13.3106,13.1209,13.1842,362193.78451114,0
+KW.US,D,20200818,000000,13.3009,13.3009,13.0402,13.0587,596591.7175992,0
+KW.US,D,20200819,000000,13.0305,13.0937,12.833,12.869,479536.15362981,0
+KW.US,D,20200820,000000,12.6987,12.9944,12.6987,12.7425,377170.3587754,0
+KW.US,D,20200821,000000,12.6802,12.8885,12.6453,12.8164,410964.02356796,0
+KW.US,D,20200824,000000,12.9312,13.012,12.7075,12.9595,493001.60398929,0
+KW.US,D,20200825,000000,13.084,13.1647,12.8164,12.9595,259258.49125997,0
+KW.US,D,20200826,000000,12.8242,12.8982,12.581,12.6365,750205.17233388,0
+KW.US,D,20200827,000000,12.8982,13.3729,12.8982,13.2454,1503811.9154166,0
+KW.US,D,20200828,000000,13.335,13.335,12.6987,12.905,1170651.2414104,0
+KW.US,D,20200831,000000,12.9595,13.0636,12.7698,12.8418,707964.63330634,0
+KW.US,D,20200901,000000,12.7173,13.3106,12.6706,13.2114,655100.99602588,0
+KW.US,D,20200902,000000,13.1307,13.3447,12.9876,13.3106,505814.28994095,0
+KW.US,D,20200903,000000,13.3544,13.4808,13.1034,13.157,425869.66752648,0
+KW.US,D,20200904,000000,13.3009,13.3009,12.9944,13.2017,531759.36220778,0
+KW.US,D,20200908,000000,13.3106,13.3544,12.726,13.1209,1007808.6231267,0
+KW.US,D,20200909,000000,13.2376,13.2639,12.9876,13.2114,735876.22260025,0
+KW.US,D,20200910,000000,13.2833,13.3194,12.9779,13.0305,777951.25758108,0
+KW.US,D,20200911,000000,13.0402,13.084,12.7979,13.0042,820695.50457687,0
+KW.US,D,20200914,000000,13.0587,13.5237,13.0207,13.4098,871965.77991694,0
+KW.US,D,20200915,000000,13.4429,13.8661,13.4429,13.7581,907799.97596866,0
+KW.US,D,20200916,000000,13.7766,14.3788,13.6773,14.084,1320567.0684679,0
+KW.US,D,20200917,000000,13.9371,14.0198,13.6696,14.0198,1240717.0197944,0
+KW.US,D,20200918,000000,14.1258,14.1258,13.7318,13.8126,2518389.7568514,0
+KW.US,D,20200921,000000,13.5801,13.6063,12.9312,13.0207,1339841.6080695,0
+KW.US,D,20200922,000000,13.0489,13.1939,12.8242,12.8593,1616090.4774912,0
+KW.US,D,20200923,000000,12.8885,13.0937,12.5908,12.5908,895878.54472819,0
+KW.US,D,20200924,000000,12.6453,13.157,12.5188,12.869,1027837.6967052,0
+KW.US,D,20200925,000000,12.7522,13.1121,12.7522,13.084,1033757.8072953,0
+KW.US,D,20200928,000000,13.2192,13.4166,13.2192,13.2911,1027553.9754822,0
+KW.US,D,20200929,000000,13.1919,13.4361,13.1181,13.2911,774955.73713314,0
+KW.US,D,20200930,000000,13.3457,13.6384,13.2105,13.2444,582031.47339035,0
+KW.US,D,20201001,000000,13.2105,13.5616,13.2105,13.4556,731221.54978341,0
+KW.US,D,20201002,000000,13.155,13.8301,13.155,13.6929,913171.14767095,0
+KW.US,D,20201005,000000,13.8398,13.976,13.5918,13.7747,2855588.3184073,0
+KW.US,D,20201006,000000,13.9215,13.9215,13.3282,13.3359,953147.05679225,0
+KW.US,D,20201007,000000,13.4186,13.619,13.2542,13.3359,827865.63330865,0
+KW.US,D,20201008,000000,13.4556,13.619,13.3359,13.6015,767687.95073406,0
+KW.US,D,20201009,000000,13.6657,13.7027,13.369,13.3924,442170.27416442,0
+KW.US,D,20201012,000000,13.3359,13.4838,13.2007,13.4186,289490.22113418,0
+KW.US,D,20201013,000000,13.2444,13.4186,12.9994,13.0451,327672.31310322,0
+KW.US,D,20201014,000000,12.9906,13.1181,12.9254,12.9994,443773.91585927,0
+KW.US,D,20201015,000000,12.8719,13.2105,12.8437,13.0363,369393.72453083,0
+KW.US,D,20201016,000000,12.9994,13.0451,12.7805,12.9088,473233.63617397,0
+KW.US,D,20201019,000000,12.9731,12.9994,12.5158,12.5158,567908.11874579,0
+KW.US,D,20201020,000000,12.5529,12.7999,12.5158,12.7347,633585.46995334,0
+KW.US,D,20201021,000000,12.7075,12.7707,12.4623,12.6987,445397.08908758,0
+KW.US,D,20201022,000000,12.7435,12.8437,12.6404,12.8174,732322.51148544,0
+KW.US,D,20201023,000000,12.8174,12.9994,12.7805,12.9537,1421424.8233439,0
+KW.US,D,20201026,000000,12.7805,12.9166,12.5936,12.6443,513335.98627505,0
+KW.US,D,20201027,000000,12.5791,12.7173,12.333,12.3622,606874.55597968,0
+KW.US,D,20201028,000000,12.1326,12.1511,11.7221,11.8213,755198.04907227,0
+KW.US,D,20201029,000000,11.7493,12.0966,11.6491,11.9779,544990.43416571,0
+KW.US,D,20201030,000000,11.9779,12.1792,11.8505,12.0236,544103.29135632,0
+KW.US,D,20201102,000000,12.1608,12.3807,12.1141,12.3807,466458.25001324,0
+KW.US,D,20201103,000000,12.5616,12.9944,12.4536,12.9254,491194.42315626,0
+KW.US,D,20201104,000000,12.8437,12.8437,12.3145,12.3885,379554.23383331,0
+KW.US,D,20201105,000000,12.5256,13.3826,12.5158,13.2639,591086.909089,0
+KW.US,D,20201106,000000,13.3009,13.3009,12.6443,12.6706,500676.46866476,0
+KW.US,D,20201109,000000,13.5275,14.5967,13.5179,13.7027,1014680.6389793,0
+KW.US,D,20201110,000000,13.7561,14.1394,13.7027,13.9478,1164551.2351173,0
+KW.US,D,20201111,000000,13.9566,13.9566,13.5752,13.6735,455390.03839245,0
+KW.US,D,20201112,000000,13.4653,13.584,13.1452,13.2833,545326.58213636,0
+KW.US,D,20201113,000000,13.4459,13.903,13.4401,13.8661,438012.11348772,0
+KW.US,D,20201116,000000,14.2854,14.5237,14.048,14.4323,424817.02067038,0
+KW.US,D,20201117,000000,14.2766,14.9595,14.1851,14.8875,535536.14399423,0
+KW.US,D,20201118,000000,15.0072,15.1268,14.8778,14.8778,549910.32464747,0
+KW.US,D,20201119,000000,14.8253,15.0695,14.8253,15.0422,470005.79327536,0
+KW.US,D,20201120,000000,14.9508,15.0354,14.7289,14.8058,661572.10145477,0
+KW.US,D,20201123,000000,14.9595,15.3253,14.8253,15.19,575846.14513528,0
+KW.US,D,20201124,000000,15.4809,15.6813,15.262,15.5364,578987.63809647,0
+KW.US,D,20201125,000000,15.3622,15.4809,15.0509,15.1336,506002.40944746,0
+KW.US,D,20201127,000000,15.0509,15.1998,14.9069,14.9508,157356.31333144,0
+KW.US,D,20201130,000000,14.7874,14.8467,14.5314,14.5772,645834.82536091,0
+KW.US,D,20201201,000000,14.8875,15.2339,14.7289,14.8253,429581.68685987,0
+KW.US,D,20201202,000000,14.7329,14.9887,14.6599,14.6687,429242.45496288,0
+KW.US,D,20201203,000000,14.6687,14.7776,14.6152,14.6881,595163.85970552,0
+KW.US,D,20201204,000000,14.7776,15.3534,14.7776,15.335,469716.93217521,0
+KW.US,D,20201207,000000,15.335,15.5627,15.1998,15.444,470044.85634229,0
+KW.US,D,20201208,000000,15.4167,15.5811,15.3165,15.5627,454904.83398222,0
+KW.US,D,20201209,000000,15.6365,15.691,15.5062,15.6813,373588.89232357,0
+KW.US,D,20201210,000000,15.4907,15.6813,15.3534,15.6628,379255.0929787,0
+KW.US,D,20201211,000000,15.4721,15.7406,15.4625,15.5996,397797.71406309,0
+KW.US,D,20201214,000000,15.7922,15.9186,15.5627,15.5996,434760.62715387,0
+KW.US,D,20201215,000000,15.7542,15.9381,15.5539,15.9284,374495.56666643,0
+KW.US,D,20201216,000000,15.8554,16.0004,15.7446,15.8642,404213.30881792,0
+KW.US,D,20201217,000000,15.9186,16.1473,15.7446,16.1473,453023.63891711,0
+KW.US,D,20201218,000000,16.1823,16.1823,15.6541,15.8905,2738099.9767754,0
+KW.US,D,20201221,000000,15.4352,15.9643,15.372,15.9381,483831.03504075,0
+KW.US,D,20201222,000000,15.8642,16.1297,15.7183,16.1006,419898.15816406,0
+KW.US,D,20201223,000000,16.2387,16.5335,16.2387,16.3564,465983.32535746,0
+KW.US,D,20201224,000000,16.3846,16.4118,16.192,16.4118,140868.61516242,0
+KW.US,D,20201228,000000,16.6307,16.9226,16.5617,16.8039,473696.2251244,0
+KW.US,D,20201229,000000,16.7494,16.8759,16.0918,16.2835,340964.03561243,0
+KW.US,D,20201230,000000,16.3856,16.6618,16.3856,16.4313,272031.08616925,0
+KW.US,D,20201231,000000,16.4313,16.6356,16.2464,16.5237,341412.23290663,0
+KW.US,D,20210104,000000,16.5889,16.5889,16.0062,16.1628,519570.65735149,0
+KW.US,D,20210105,000000,16.1628,16.5529,16.1628,16.4216,382153.98373477,0
+KW.US,D,20210106,000000,16.7378,17.0141,16.6454,16.8204,435257.13929401,0
+KW.US,D,20210107,000000,16.8204,16.8428,16.5792,16.7456,243423.5574988,0
+KW.US,D,20210108,000000,16.7825,16.8739,16.6259,16.7913,526683.21945832,0
+KW.US,D,20210111,000000,16.6259,16.7913,16.4411,16.5977,297177.42151499,0
+KW.US,D,20210112,000000,16.5792,16.7173,16.4868,16.5977,422202.87911268,0
+KW.US,D,20210113,000000,16.5607,16.7086,16.2552,16.514,349572.30199234,0
+KW.US,D,20210114,000000,16.728,16.8739,16.5607,16.6259,395917.54697342,0
+KW.US,D,20210115,000000,16.4313,16.7086,16.1628,16.5432,389715.77111124,0
+KW.US,D,20210119,000000,16.6716,16.6716,16.3954,16.5237,411250.82871723,0
+KW.US,D,20210120,000000,16.4411,16.7825,16.4411,16.5529,356545.05943859,0
+KW.US,D,20210121,000000,16.5977,16.6618,16.2737,16.3302,278814.69613354,0
+KW.US,D,20210122,000000,16.1726,16.4138,16.0451,16.3759,456120.92893415,0
+KW.US,D,20210125,000000,16.229,16.5355,16.0636,16.3029,279748.09783798,0
+KW.US,D,20210126,000000,16.3954,16.478,16.0802,16.1084,201025.7382281,0
+KW.US,D,20210127,000000,15.8214,16.0889,15.693,15.7115,430895.43947911,0
+KW.US,D,20210128,000000,15.9138,16.1911,15.7339,15.8029,435932.51916164,0
+KW.US,D,20210129,000000,15.7299,16.016,15.6327,15.8779,581917.3681159,0
+KW.US,D,20210201,000000,15.9236,16.1813,15.7669,16.1453,378229.17348417,0
+KW.US,D,20210202,000000,16.2737,16.3954,16.0208,16.3126,490216.81850767,0
+KW.US,D,20210203,000000,16.1813,16.3856,15.8408,16.3759,412216.09766048,0
+KW.US,D,20210204,000000,16.3759,16.4138,16.1813,16.2932,418048.83033776,0
+KW.US,D,20210205,000000,16.5052,16.5335,16.3252,16.478,188249.03141705,0
+KW.US,D,20210208,000000,16.4868,16.6454,16.3661,16.6161,476430.63980921,0
+KW.US,D,20210209,000000,16.6618,16.6989,16.3302,16.4868,315658.36407266,0
+KW.US,D,20210210,000000,16.514,16.6803,16.3954,16.4868,299772.03153922,0
+KW.US,D,20210211,000000,16.5529,16.6414,16.3486,16.4507,680517.68891377,0
+KW.US,D,20210212,000000,16.4216,16.4507,16.1181,16.3954,284916.75837752,0
+KW.US,D,20210216,000000,16.4411,16.6356,16.3029,16.4965,365333.22152144,0
+KW.US,D,20210217,000000,16.3486,16.4868,16.2552,16.3126,269136.30731496,0
+KW.US,D,20210218,000000,16.3126,16.4138,16.1541,16.1541,290335.21695031,0
+KW.US,D,20210219,000000,16.2007,16.3389,16.0986,16.265,280824.38812933,0
+KW.US,D,20210222,000000,16.1375,16.801,16.1375,16.7913,353582.43420491,0
+KW.US,D,20210223,000000,16.8739,17.2261,16.6813,17.0315,517623.67185787,0
+KW.US,D,20210224,000000,17.1434,17.4469,17.1336,17.4022,559558.90217813,0
+KW.US,D,20210225,000000,17.4022,17.9742,17.3136,17.4469,826120.13100233,0
+KW.US,D,20210226,000000,17.5209,17.6697,16.9907,17.3282,777140.18495464,0
+KW.US,D,20210301,000000,17.6132,17.6882,17.3642,17.3642,469825.89757242,0
+KW.US,D,20210302,000000,17.3457,17.4751,17.124,17.3642,442103.45576047,0
+KW.US,D,20210303,000000,17.4566,18.1172,17.3778,18.0481,575090.58318291,0
+KW.US,D,20210304,000000,18.2427,18.5374,17.9089,18.2776,1031366.7364094,0
+KW.US,D,20210305,000000,18.3536,18.5286,17.8818,18.2329,662319.43960358,0
+KW.US,D,20210308,000000,18.3448,18.8322,18.1123,18.695,705376.19113479,0
+KW.US,D,20210309,000000,18.7135,18.7135,18.2874,18.3614,551113.0559186,0
+KW.US,D,20210310,000000,18.7786,19.0744,18.5831,18.9256,610609.19077288,0
+KW.US,D,20210311,000000,18.8614,19.1191,18.7223,18.982,454365.14687338,0
+KW.US,D,20210312,000000,19.0365,19.2028,18.944,19.1571,512791.15928898,0
+KW.US,D,20210315,000000,19.0744,19.3876,18.9528,19.3506,561912.96594813,0
+KW.US,D,20210316,000000,19.3789,19.3789,19.0365,19.2486,369528.38931418,0
+KW.US,D,20210317,000000,19.2943,19.3594,18.8885,19.3594,493681.09575872,0
+KW.US,D,20210318,000000,19.3594,19.516,19.0549,19.1658,532862.3798607,0
+KW.US,D,20210319,000000,19.1658,19.4333,18.7786,19.3127,1715299.3597528,0
+KW.US,D,20210322,000000,19.2582,19.2582,18.9061,19.1931,457457.29701319,0
+KW.US,D,20210323,000000,18.9343,19.2398,18.6571,18.7786,480490.11484316,0
+KW.US,D,20210324,000000,18.8885,19.2767,18.6123,18.6211,396061.46353578,0
+KW.US,D,20210325,000000,18.6211,19.1104,18.4538,19.0267,449860.55847157,0
+KW.US,D,20210326,000000,19.2105,19.3039,18.9256,19.3039,393216.02750287,0
+KW.US,D,20210329,000000,19.2865,19.3789,18.8614,18.8614,476745.2002955,0
+KW.US,D,20210330,000000,18.8322,19.2018,18.8322,19.1133,379335.27506344,0
+KW.US,D,20210331,000000,19.0287,19.1503,18.8701,18.8701,599981.98061818,0
+KW.US,D,20210401,000000,18.8885,19.1405,18.7301,19.1405,412209.92980781,0
+KW.US,D,20210405,000000,19.3273,19.3273,18.9635,19.1872,382843.75525864,0
+KW.US,D,20210406,000000,19.2631,19.3565,19.1784,19.2903,351712.54686969,0
+KW.US,D,20210407,000000,19.3079,19.3565,19.0374,19.1784,416439.02079024,0
+KW.US,D,20210408,000000,19.1969,19.4012,19.0763,19.3176,308049.2898257,0
+KW.US,D,20210409,000000,19.2903,19.4207,19.1969,19.3653,205010.17105453,0
+KW.US,D,20210412,000000,19.4207,19.4499,19.2534,19.3273,370346.65776873,0
+KW.US,D,20210413,000000,19.1405,19.2067,18.7777,19.16,316767.54957826,0
+KW.US,D,20210414,000000,19.2719,19.5802,19.1969,19.2145,284553.8830453,0
+KW.US,D,20210415,000000,19.3273,19.4012,19.1969,19.3565,380604.82473852,0
+KW.US,D,20210416,000000,19.5511,19.59,19.0569,19.0763,529710.60714506,0
+KW.US,D,20210419,000000,19.0471,19.0471,18.7952,18.945,440742.41627074,0
+KW.US,D,20210420,000000,18.7855,18.9256,18.693,18.8701,532096.53815387,0
+KW.US,D,20210421,000000,18.8799,19.1503,18.8701,19.0666,438053.23250554,0
+KW.US,D,20210422,000000,19.1405,19.2067,18.9352,19.0763,340563.12518872,0
+KW.US,D,20210423,000000,19.1133,19.2903,18.9537,19.1872,265195.04945724,0
+KW.US,D,20210426,000000,19.3273,19.5044,19.2436,19.3653,232115.82759923,0
+KW.US,D,20210427,000000,19.3079,19.4771,19.0287,19.0569,299624.00307508,0
+KW.US,D,20210428,000000,19.1405,19.1698,18.9829,19.0763,281941.79743849,0
+KW.US,D,20210429,000000,19.16,19.4587,19.0666,19.2816,297315.17022468,0
+KW.US,D,20210430,000000,19.16,19.3565,19.0666,19.1872,828536.9012745,0
+KW.US,D,20210503,000000,19.3079,19.6347,19.2719,19.5044,297772.61929788,0
+KW.US,D,20210504,000000,19.5141,19.5608,19.2242,19.411,409025.26187791,0
+KW.US,D,20210505,000000,19.411,19.411,19.1309,19.1872,342686.92245895,0
+KW.US,D,20210506,000000,19.3653,19.5141,18.6746,18.7855,543996.38191,0
+KW.US,D,20210507,000000,18.7115,19.0471,18.693,19.0004,382670.02740837,0
+KW.US,D,20210510,000000,19.0004,19.2067,18.6648,18.6746,441051.83687981,0
+KW.US,D,20210511,000000,18.4683,18.5715,18.2758,18.4324,468675.593049,0
+KW.US,D,20210512,000000,18.375,18.4226,17.7601,17.7952,456910.41407623,0
+KW.US,D,20210513,000000,17.8243,18.2261,17.8243,18.0685,537756.57095633,0
+KW.US,D,20210514,000000,18.2359,18.375,18.0491,18.2806,589329.07107734,0
+KW.US,D,20210517,000000,18.2455,18.375,17.8983,18.339,533240.67482462,0
+KW.US,D,20210518,000000,18.4129,18.4226,18.1746,18.2359,821965.05425196,0
+KW.US,D,20210519,000000,18.2066,18.2806,17.9362,18.2543,462706.13963748,0
+KW.US,D,20210520,000000,18.123,18.3701,18.0753,18.339,285200.47960046,0
+KW.US,D,20210521,000000,18.5063,18.59,18.3885,18.4586,353710.93113558,0
+KW.US,D,20210524,000000,18.4869,18.6746,18.4411,18.6269,250852.73604281,0
+KW.US,D,20210525,000000,18.6746,18.6794,18.2718,18.2718,453021.58296622,0
+KW.US,D,20210526,000000,18.2806,18.5996,18.0296,18.4781,425884.05918272,0
+KW.US,D,20210527,000000,18.7018,18.7952,18.4965,18.5335,645350.64892612,0
+KW.US,D,20210528,000000,18.6746,18.6746,18.339,18.5258,461233.05082419,0
+KW.US,D,20210601,000000,18.6094,19.0004,18.5258,18.9635,405853.9576288,0
+KW.US,D,20210602,000000,19.0763,19.0763,18.7777,19.0004,388813.20867016,0
+KW.US,D,20210603,000000,18.8799,18.8799,18.7301,18.8322,256516.88074705,0
+KW.US,D,20210604,000000,18.8614,18.8885,18.6094,18.7018,323728.99929461,0
+KW.US,D,20210607,000000,18.7203,18.9829,18.7018,18.8885,369636.32673594,0
+KW.US,D,20210608,000000,18.9071,19.16,18.8516,19.0471,340531.25794992,0
+KW.US,D,20210609,000000,19.085,19.1698,18.9352,19.16,280950.82910911,0
+KW.US,D,20210610,000000,19.2903,19.2903,19.0471,19.2145,328496.74941044,0
+KW.US,D,20210611,000000,19.2339,19.2816,19.1503,19.2719,385330.4278611,0
+KW.US,D,20210614,000000,19.2534,19.2719,18.9635,19.1133,441093.98387307,0
+KW.US,D,20210615,000000,19.0938,19.0938,18.7952,18.9537,425719.58311145,0
+KW.US,D,20210616,000000,18.9168,18.9489,18.5996,18.6182,449935.60067908,0
+KW.US,D,20210617,000000,18.5715,18.6182,18.2164,18.3293,404387.0366682,0
+KW.US,D,20210618,000000,18.2359,18.2718,18.123,18.2718,1501879.3215793,0
+KW.US,D,20210621,000000,18.5432,18.7777,18.3788,18.7301,348314.06004715,0
+KW.US,D,20210622,000000,18.6367,18.7115,18.5063,18.5715,248087.48209465,0
+KW.US,D,20210623,000000,18.6551,18.8137,18.4498,18.7115,446549.44956189,0
+KW.US,D,20210624,000000,18.768,18.9907,18.6834,18.9733,458370.13920872,0
+KW.US,D,20210625,000000,19.085,19.3653,19.0004,19.2991,2464521.7875608,0
+KW.US,D,20210628,000000,19.2436,19.3273,18.516,18.7388,671931.01001821,0
+KW.US,D,20210629,000000,18.7777,18.8623,18.5792,18.6824,619693.40978401,0
+KW.US,D,20210630,000000,18.6541,18.9761,18.6541,18.7582,705195.2674564,0
+KW.US,D,20210701,000000,19.1969,19.2494,18.8905,19.0511,474082.74389188,0
+KW.US,D,20210702,000000,19.088,19.1162,18.7816,18.947,320799.26927517,0
+KW.US,D,20210706,000000,18.9372,18.9372,18.4382,18.8244,361570.83139122,0
+KW.US,D,20210707,000000,18.6921,18.8526,18.5131,18.6736,352843.31985965,0
+KW.US,D,20210708,000000,18.5034,18.7301,18.267,18.409,424755.34214365,0
+KW.US,D,20210709,000000,18.6074,18.8721,18.6074,18.8428,345678.33100511,0
+KW.US,D,20210712,000000,18.8059,19.1211,18.6445,19.088,338845.37821944,0
+KW.US,D,20210713,000000,19.0131,19.0131,18.5695,18.588,239608.74062087,0
+KW.US,D,20210714,000000,18.6074,18.7485,18.5413,18.6259,191459.39873307,0
+KW.US,D,20210715,000000,18.5792,18.7961,18.5316,18.7301,279619.6009073,0
+KW.US,D,20210716,000000,18.8993,19.0034,18.588,18.6639,573845.7049185,0
+KW.US,D,20210719,000000,18.3526,18.3798,17.7008,17.8983,514572.64073588,0
+KW.US,D,20210720,000000,17.9177,18.8332,17.9081,18.6445,554445.75231263,0
+KW.US,D,20210721,000000,18.7864,18.9849,18.7349,18.8147,433600.042876,0
+KW.US,D,20210722,000000,18.6639,18.7485,18.2952,18.447,276928.36119121,0
+KW.US,D,20210723,000000,18.5978,18.6921,18.447,18.588,291768.21472122,0
+KW.US,D,20210726,000000,18.6736,18.8905,18.6259,18.8526,308202.45816706,0
+KW.US,D,20210727,000000,18.7777,18.9761,18.7018,18.7582,456833.31591782,0
+KW.US,D,20210728,000000,18.8428,19.0131,18.6445,18.8147,212874.18321196,0
+KW.US,D,20210729,000000,19.0131,19.1551,18.8817,18.9274,328154.43358712,0
+KW.US,D,20210730,000000,18.9274,19.3244,18.9274,19.0607,484120.92411636,0
+KW.US,D,20210802,000000,19.1162,19.5229,18.7816,18.8623,560084.19763074,0
+KW.US,D,20210803,000000,18.8332,19.1357,18.7388,19.1259,564321.51241674,0
+KW.US,D,20210804,000000,18.947,19.2592,18.8993,18.9188,505192.36479647,0
+KW.US,D,20210805,000000,18.9936,19.8916,18.9761,19.73,590585.25707164,0
+KW.US,D,20210806,000000,19.8731,19.8731,19.4761,19.6357,311024.25076473,0
+KW.US,D,20210809,000000,19.5034,19.8244,19.2592,19.7962,792377.86498203,0
+KW.US,D,20210810,000000,19.7689,20.0229,19.7689,19.8341,526309.03639619,0
+KW.US,D,20210811,000000,20.1075,20.1075,19.8916,20.052,521062.24972279,0
+KW.US,D,20210812,000000,19.9956,20.2106,19.8731,20.1269,313502.69956362,0
+KW.US,D,20210813,000000,20.1649,20.1931,19.9858,20.1561,312074.84166994,0
+KW.US,D,20210816,000000,20.1269,20.2972,19.9479,20.0131,454248.98564804,0
+KW.US,D,20210817,000000,19.8536,20.0131,19.7398,19.8341,353284.32132574,0
+KW.US,D,20210818,000000,19.8244,19.9479,19.7213,19.7962,406395.70068854,0
+KW.US,D,20210819,000000,19.6648,19.8059,19.5277,19.7787,471273.28699957,0
+KW.US,D,20210820,000000,19.7398,20.1269,19.6357,20.0706,424625.81723753,0
+KW.US,D,20210823,000000,20.2213,20.2544,20.0802,20.0802,612239.55982931,0
+KW.US,D,20210824,000000,20.1366,20.1561,19.9383,20.0423,416862.54667376,0
+KW.US,D,20210825,000000,20.0034,20.2019,19.8156,20.0326,495473.88493552,0
+KW.US,D,20210826,000000,20.1075,20.2505,20.0034,20.1269,525347.87935472,0
+KW.US,D,20210827,000000,20.2019,20.7398,20.1464,20.6843,739045.47089846,0
+KW.US,D,20210830,000000,20.7495,20.9626,20.5423,20.9197,860353.76928554,0
+KW.US,D,20210831,000000,20.9285,21.1007,20.6649,20.7593,865729.05288961,0
+KW.US,D,20210901,000000,20.8439,21.0063,20.7223,20.8069,407970.55907092,0
+KW.US,D,20210902,000000,20.8828,20.9967,20.628,20.948,374743.30874877,0
+KW.US,D,20210903,000000,20.9382,21.0229,20.7884,21.0229,532019.43999546,0
+KW.US,D,20210907,000000,21.0229,21.0909,20.628,20.7495,440863.7173733,0
+KW.US,D,20210908,000000,20.6747,20.8069,20.5705,20.7038,355309.4329532,0
+KW.US,D,20210909,000000,20.6649,20.8166,20.4528,20.4577,354731.71075288,0
+KW.US,D,20210910,000000,20.5141,20.6454,20.0802,20.09,357776.5740222,0
+KW.US,D,20210913,000000,20.2505,20.4577,20.16,20.3818,384150.31204976,0
+KW.US,D,20210914,000000,20.4577,20.4577,20.1366,20.2874,324065.14726526,0
+KW.US,D,20210915,000000,20.2972,20.5608,20.1464,20.4664,433096.33490775,0
+KW.US,D,20210916,000000,20.4956,20.5899,20.1561,20.3156,336656.81849614,0
+KW.US,D,20210917,000000,20.4012,20.4012,19.9285,19.9858,2003855.1512071,0
+KW.US,D,20210920,000000,19.6552,19.8818,19.5131,19.6843,500448.25811588,0
+KW.US,D,20210921,000000,19.8731,20.0326,19.73,19.8818,367572.15204155,0
+KW.US,D,20210922,000000,20.0326,20.4295,20.0326,20.1649,419857.03914624,0
+KW.US,D,20210923,000000,20.2777,20.628,20.2213,20.3818,427014.83217267,0
+KW.US,D,20210924,000000,20.3254,20.4956,20.3156,20.3449,257089.46307014,0
+KW.US,D,20210927,000000,20.4392,20.6843,20.3633,20.3721,313489.33588283,0
+KW.US,D,20210928,000000,20.2505,20.4859,20.1561,20.231,335160.08624762,0
+KW.US,D,20210929,000000,20.3545,20.4985,20.2116,20.3838,275707.12636206,0
+KW.US,D,20210930,000000,20.5267,20.5267,19.9353,19.9547,336909.70045572,0
+KW.US,D,20211001,000000,20.2213,20.7553,20.2019,20.5452,366558.56825237,0
+KW.US,D,20211004,000000,20.5452,20.7457,20.4985,20.6036,291114.42233793,0
+KW.US,D,20211005,000000,20.6843,20.6843,20.3459,20.5073,335166.25410029,0
+KW.US,D,20211006,000000,20.3545,20.7553,20.2689,20.7553,247560.13069114,0
+KW.US,D,20211007,000000,20.8225,21.0044,20.6892,20.7748,393190.32811674,0
+KW.US,D,20211008,000000,20.7457,21.0044,20.7359,20.8313,275130.43213717,0
+KW.US,D,20211011,000000,20.9081,21.0618,20.8225,20.9655,321010.00424149,0
+KW.US,D,20211012,000000,21.2223,21.3662,21.0131,21.3468,585524.53395387,0
+KW.US,D,20211013,000000,21.3371,21.376,21.0511,21.2992,478276.88370917,0
+KW.US,D,20211014,000000,21.4616,21.5569,21.3906,21.518,307476.7075026,0
+KW.US,D,20211015,000000,21.7758,21.9101,21.5764,21.5949,470906.29976555,0
+KW.US,D,20211018,000000,21.5278,21.7233,21.5093,21.5375,309270.52465485,0
+KW.US,D,20211019,000000,21.4995,21.6231,21.4324,21.4422,242449.03677654,0
+KW.US,D,20211020,000000,21.3371,21.6094,21.3371,21.5375,333706.5289678,0
+KW.US,D,20211021,000000,21.7,21.7,21.4518,21.5093,230454.61927944,0
+KW.US,D,20211022,000000,21.4995,21.6717,21.4995,21.6046,251262.89824553,0
+KW.US,D,20211025,000000,21.5949,21.6231,21.4995,21.5569,242225.96610489,0
+KW.US,D,20211026,000000,21.4811,21.7097,21.4139,21.5569,345267.14082694,0
+KW.US,D,20211027,000000,21.5093,21.5851,21.376,21.3857,272056.78555538,0
+KW.US,D,20211028,000000,21.3177,21.662,21.3177,21.6425,344136.36783698,0
+KW.US,D,20211029,000000,21.5667,21.6046,21.3273,21.3371,673139.90914202,0
+KW.US,D,20211101,000000,21.4422,21.6046,21.3371,21.5764,472352.66121725,0
+KW.US,D,20211102,000000,21.662,21.662,21.4139,21.4227,293968.08217441,0
+KW.US,D,20211103,000000,21.4139,21.8526,21.4139,21.8235,464923.48267323,0
+KW.US,D,20211104,000000,22.0715,22.5016,21.9577,22.1864,543408.37995522,0
+KW.US,D,20211105,000000,22.4821,22.9023,22.3294,22.8157,573262.84284096,0
+KW.US,D,20211108,000000,22.911,22.911,22.5395,22.6261,509442.01528782,0
+KW.US,D,20211109,000000,22.6727,22.7019,22.4529,22.5385,339245.2606677,0
+KW.US,D,20211110,000000,22.5385,22.6532,22.5016,22.5385,321969.10533206,0
+KW.US,D,20211111,000000,22.4918,22.7923,22.4431,22.663,389717.82706213,0
+KW.US,D,20211112,000000,22.7214,22.7681,22.5774,22.6261,323224.26335091,0
+KW.US,D,20211115,000000,22.7973,22.878,22.6922,22.7973,369451.29115577,0
+KW.US,D,20211116,000000,22.7875,22.8157,22.3206,22.3294,335119.99520525,0
+KW.US,D,20211117,000000,22.1484,22.1961,21.7856,22.1484,325827.0971787,0
+KW.US,D,20211118,000000,22.3673,22.5676,22.2155,22.3575,479100.29204095,0
+KW.US,D,20211119,000000,22.1766,22.3507,22.1202,22.2058,345764.68094252,0
+KW.US,D,20211122,000000,22.2524,22.4159,22.1202,22.1202,411142.89129547,0
+KW.US,D,20211123,000000,22.1202,22.2524,22.0336,22.1289,315053.91451076,0
+KW.US,D,20211124,000000,22.1766,22.4159,22.1008,22.3109,386165.14392278,0
+KW.US,D,20211126,000000,21.7953,21.876,21.195,21.5569,329602.85098971,0
+KW.US,D,20211129,000000,21.7476,21.7476,21.2904,21.376,418731.40603352,0
+KW.US,D,20211130,000000,21.1659,21.2806,20.6318,20.6892,771510.99141555,0
+KW.US,D,20211201,000000,21.2038,21.6425,20.7359,20.7359,723178.66989848,0
+KW.US,D,20211202,000000,20.8313,21.5667,20.7553,21.4422,534245.00683479,0
+KW.US,D,20211203,000000,21.4995,21.5569,21.0511,21.1756,379653.94745152,0
+KW.US,D,20211206,000000,21.4995,21.9382,21.4995,21.7184,756955.88708393,0
+KW.US,D,20211207,000000,21.9382,21.9859,21.5851,21.6046,414740.80535442,0
+KW.US,D,20211208,000000,21.7184,21.8147,21.6328,21.7281,290761.82676015,0
+KW.US,D,20211209,000000,21.5375,21.6328,21.4518,21.518,339916.52863356,0
+KW.US,D,20211210,000000,21.6523,21.7281,21.376,21.4043,346985.91577167,0
+KW.US,D,20211213,000000,21.271,21.4665,21.1805,21.3089,617409.2483443,0
+KW.US,D,20211214,000000,21.3566,21.7213,21.2515,21.2992,733082.18533961,0
+KW.US,D,20211215,000000,21.2515,21.4139,21.1085,21.3945,792353.19357134,0
+KW.US,D,20211216,000000,21.5851,21.7,21.3566,21.4422,467717.51993387,0
+KW.US,D,20211217,000000,21.3089,21.7097,21.3089,21.4811,1159215.0145802,0
+KW.US,D,20211220,000000,21.2223,21.4324,20.8225,21.4043,614393.16838745,0
+KW.US,D,20211221,000000,21.5764,22.1668,21.5764,22.0618,536072.74717674,0
+KW.US,D,20211222,000000,22.091,22.3157,21.9957,22.2914,354060.44278702,0
+KW.US,D,20211223,000000,22.4159,22.4344,22.2807,22.3478,265324.57436336,0
+KW.US,D,20211227,000000,22.3206,22.5112,22.1289,22.5112,359686.55239978,0
+KW.US,D,20211228,000000,22.4256,22.7486,22.3673,22.6066,392939.50210806,0
+KW.US,D,20211229,000000,22.5968,22.7973,22.521,22.7681,360835.82894775,0
+KW.US,D,20211230,000000,22.8449,23.0337,22.7486,22.7583,489368.7387652,0
+KW.US,D,20211231,000000,22.6718,23.1299,22.6718,23.0093,364089.37123249,0
+KW.US,D,20220103,000000,23.1056,23.3848,23.057,23.3176,626275.536561,0
+KW.US,D,20220104,000000,23.414,23.7797,23.2116,23.7505,793744.04434898,0
+KW.US,D,20220105,000000,23.8469,23.9052,23.3176,23.3946,680525.91271733,0
+KW.US,D,20220106,000000,23.558,23.809,23.3751,23.4335,354652.55664358,0
+KW.US,D,20220107,000000,23.4237,23.6163,23.3176,23.3371,325840.46085949,0
+KW.US,D,20220110,000000,23.2982,23.5297,22.8984,22.913,381928.85711222,0
+KW.US,D,20220111,000000,23.0472,23.0862,22.662,22.8838,406677.36596058,0
+KW.US,D,20220112,000000,22.8838,23.0472,22.7973,22.9227,328615.99456211,0
+KW.US,D,20220113,000000,23.0764,23.2496,22.8838,23.0287,613101.00325257,0
+KW.US,D,20220114,000000,22.8643,23.0862,22.7388,23.0667,422865.92327498,0
+KW.US,D,20220118,000000,22.913,23.0472,22.556,22.6046,314629.36065179,0
+KW.US,D,20220119,000000,22.5463,22.5657,21.8721,21.9013,302918.66437763,0
+KW.US,D,20220120,000000,21.843,22.1134,21.4188,21.4577,285185.05996878,0
+KW.US,D,20220121,000000,21.4771,21.8526,21.2457,21.4101,395763.35065661,0
+KW.US,D,20220124,000000,21.1493,21.3137,20.6289,21.2554,669154.44834015,0
+KW.US,D,20220125,000000,20.9373,21.699,20.9324,21.4285,575154.31766052,0
+KW.US,D,20220126,000000,21.6406,21.949,21.0035,21.1396,378970.34378031,0
+KW.US,D,20220127,000000,21.3614,21.6503,20.9664,20.9664,326943.47851242,0
+KW.US,D,20220128,000000,20.9275,21.3322,20.6094,21.3322,379782.44438219,0
+KW.US,D,20220131,000000,21.1104,21.6746,21.1104,21.6406,732101.49676469,0
+KW.US,D,20220201,000000,21.4674,22.0453,21.4674,22.0258,555241.40530738,0
+KW.US,D,20220202,000000,22.0074,22.2865,21.8235,22.2281,682160.39367554,0
+KW.US,D,20220203,000000,22.055,22.1465,21.9392,22.0355,392616.7178182,0
+KW.US,D,20220204,000000,21.9296,22.094,21.4674,21.8332,328049.58009169,0
+KW.US,D,20220207,000000,21.805,22.1036,21.805,21.8526,240283.09251306,0
+KW.US,D,20220208,000000,21.911,21.9927,21.7466,21.805,236469.30361057,0
+KW.US,D,20220209,000000,21.8915,22.161,21.805,22.161,377163.16294727,0
+KW.US,D,20220210,000000,21.8819,22.0745,21.4771,21.6212,464860.77617107,0
+KW.US,D,20220211,000000,21.7758,21.8478,21.3137,21.4869,386514.65557422,0
+KW.US,D,20220214,000000,21.4382,21.5637,21.2262,21.3137,295074.18375367,0
+KW.US,D,20220215,000000,21.3419,21.7271,21.3137,21.6212,246179.55966796,0
+KW.US,D,20220216,000000,21.6124,21.9246,21.6124,21.8235,186372.97622916,0
+KW.US,D,20220217,000000,21.6124,22.0258,21.4966,22.017,641674.60873332,0
+KW.US,D,20220218,000000,22.0647,22.5463,21.8721,22.4402,1439697.0868862,0
+KW.US,D,20220222,000000,22.518,22.518,21.843,22.0453,746647.34931731,0
+KW.US,D,20220223,000000,22.1513,22.2574,21.6698,21.7184,559684.31518247,0
+KW.US,D,20220224,000000,21.3419,21.6698,20.7933,21.5832,1061273.6260427,0
+KW.US,D,20220225,000000,21.7564,22.1231,21.5929,21.949,535427.17859702,0
+KW.US,D,20220228,000000,21.6698,21.8624,21.0725,21.3322,1033312.6939274,0
+KW.US,D,20220301,000000,21.3712,21.5064,20.339,20.4849,816624.72181303,0
+KW.US,D,20220302,000000,20.5909,21.1396,20.5909,21.053,470683.2290939,0
+KW.US,D,20220303,000000,21.0725,21.4869,20.8993,21.4869,379253.03702781,0
+KW.US,D,20220304,000000,21.0919,21.4674,20.7933,21.1882,439243.62807133,0
+KW.US,D,20220307,000000,21.0628,21.1493,20.8215,20.8702,451386.07403257,0
+KW.US,D,20220308,000000,21.0725,21.3322,20.8507,20.9568,371832.08228735,0
+KW.US,D,20220309,000000,21.4188,21.699,21.3712,21.4101,372095.24400138,0
+KW.US,D,20220310,000000,21.0823,21.8332,20.9859,21.7856,720486.40220694,0
+KW.US,D,20220311,000000,21.8721,22.2097,21.7797,21.8721,467350.53269986,0
+KW.US,D,20220314,000000,22.2379,22.6523,22.1415,22.3059,1055934.3215793,0
+KW.US,D,20220315,000000,22.3342,22.5463,21.911,22.1513,476851.08176639,0
+KW.US,D,20220316,000000,22.4305,22.7681,21.9392,22.518,592241.32551421,0
+KW.US,D,20220317,000000,22.3254,22.662,22.3109,22.518,605706.77587369,0
+KW.US,D,20220318,000000,22.7107,22.7107,22.3157,22.4305,2059857.1975224,0
+KW.US,D,20220321,000000,22.8547,22.8643,22.3157,22.4791,557204.83840813,0
+KW.US,D,20220322,000000,22.6143,22.8352,22.5463,22.6815,392507.75242099,0
+KW.US,D,20220323,000000,22.5278,22.7379,22.4549,22.6046,452253.6853085,0
+KW.US,D,20220324,000000,22.6143,22.9704,22.5463,22.9704,765764.60867568,0
+KW.US,D,20220325,000000,23.0191,23.5103,23.0191,23.4908,517284.43996089,0
+KW.US,D,20220328,000000,23.5482,23.8138,23.2934,23.7797,586230.75308486,0
+KW.US,D,20220329,000000,23.9442,24.377,23.8858,24.3002,714124.26217527,0
+KW.US,D,20220330,000000,24.271,24.5434,23.9403,24.0765,411415.3047885,0
+KW.US,D,20220331,000000,24.2224,24.2515,23.6873,23.7262,643551.69189665,0
+KW.US,D,20220401,000000,23.8624,24.2613,23.7262,24.2419,471739.98785178,0
+KW.US,D,20220404,000000,24.2904,24.2904,23.6777,24.0765,354372.94732242,0
+KW.US,D,20220405,000000,23.9987,24.2904,23.483,23.5414,444243.70063783,0
+KW.US,D,20220406,000000,23.4734,23.7603,23.3176,23.6386,449094.71676473,0
+KW.US,D,20220407,000000,23.5706,23.6971,23.0599,23.2204,454371.31472605,0
+KW.US,D,20220408,000000,23.2009,23.2982,22.9481,23.1426,486921.12922967,0
+KW.US,D,20220411,000000,23.055,23.2593,22.7243,22.734,371173.15002684,0
+KW.US,D,20220412,000000,22.7632,23.1037,22.6367,22.7827,421188.26734806,0
+KW.US,D,20220413,000000,22.7827,23.1815,22.7827,23.1328,401101.62714465,0
+KW.US,D,20220414,000000,23.2593,23.4928,22.9772,23.0453,445788.74773228,0
+KW.US,D,20220418,000000,23.0453,23.1718,22.666,22.7632,362712.91211108,0
+KW.US,D,20220419,000000,22.8896,23.3274,22.8896,23.2398,410333.87461992,0
+KW.US,D,20220420,000000,23.3858,23.7944,23.3858,23.5997,400581.47156927,0
+KW.US,D,20220421,000000,23.7457,23.8429,23.3955,23.4539,402646.67423911,0
+KW.US,D,20220422,000000,23.3371,23.4539,23.1815,23.1913,321075.79467,0
+KW.US,D,20220425,000000,23.0161,23.1133,22.52,22.9966,416683.67894625,0
+KW.US,D,20220426,000000,22.6854,22.9481,22.2379,22.2963,569923.97859425,0
+KW.US,D,20220427,000000,22.4324,22.5491,22.1601,22.1892,329440.43086933,0
+KW.US,D,20220428,000000,22.4228,22.7632,22.1892,22.7049,257432.80686891,0
+KW.US,D,20220429,000000,22.6173,22.7632,21.839,21.9364,599937.77767402,0
+KW.US,D,20220502,000000,21.9753,22.2428,21.2359,21.5667,519841.01489364,0
+KW.US,D,20220503,000000,21.5472,21.9607,21.4111,21.8099,404931.86365427,0
+KW.US,D,20220504,000000,21.7515,21.9753,21.3721,21.8001,379346.58279333,0
+KW.US,D,20220505,000000,21.4013,21.8925,21.09,21.3721,536695.70029666,0
+KW.US,D,20220506,000000,21.3721,21.3721,20.5647,20.8662,490756.50561651,0
+KW.US,D,20220509,000000,20.5647,20.6522,19.9032,20.0686,478586.30431825,0
+KW.US,D,20220510,000000,20.2729,20.448,19.553,19.7476,429280.49005437,0
+KW.US,D,20220511,000000,19.8448,20.2437,19.6406,19.6892,355502.69233694,0
+KW.US,D,20220512,000000,19.8156,20.0199,19.5238,19.9616,365969.53832215,0
+KW.US,D,20220513,000000,20.0491,20.3798,19.9032,20.3118,419437.62516451,0
+KW.US,D,20220516,000000,20.1561,20.3459,19.9519,20.2437,338385.87319533,0
+KW.US,D,20220517,000000,20.5063,21.0803,20.3896,20.9927,362241.07138163,0
+KW.US,D,20220518,000000,20.769,20.9636,20.2534,20.4285,397296.06204573,0
+KW.US,D,20220519,000000,20.2923,20.4869,19.981,20.0005,367387.11646138,0
+KW.US,D,20220520,000000,20.1951,20.1951,19.6016,19.981,303534.42166944,0
+KW.US,D,20220523,000000,20.1853,20.3409,19.9178,20.0783,308423.47288783,0
+KW.US,D,20220524,000000,20.0491,20.3409,19.6113,20.3312,341987.89915607,0
+KW.US,D,20220525,000000,20.2242,20.5647,20.0588,20.448,474246.19198771,0
+KW.US,D,20220526,000000,20.5647,20.7398,20.4869,20.4966,1590391.0913558,0
+KW.US,D,20220527,000000,20.6522,20.7982,20.5063,20.662,404435.35151413,0
+KW.US,D,20220531,000000,20.5452,20.6815,20.3118,20.4869,719916.90381018,0
+KW.US,D,20220601,000000,20.4869,20.4869,19.8643,20.2826,502295.5299913,0
+KW.US,D,20220602,000000,20.3118,20.5647,19.9956,20.555,351425.74172042,0
+KW.US,D,20220603,000000,20.5258,20.5258,20.1561,20.2826,315587.43376692,0
+KW.US,D,20220606,000000,20.4869,20.4966,20.1756,20.234,289869.54407353,0
+KW.US,D,20220607,000000,20.1561,20.628,20.1075,20.5939,402936.56331471,0
+KW.US,D,20220608,000000,20.4577,20.4577,20.0005,20.1366,314349.75133064,0
+KW.US,D,20220609,000000,19.981,20.0005,19.6406,19.6892,411381.3815988,0
+KW.US,D,20220610,000000,19.4557,19.5627,19.2903,19.407,521376.81020909,0
+KW.US,D,20220613,000000,19.0569,19.1444,18.1619,18.337,924804.74578671,0
+KW.US,D,20220614,000000,18.3564,18.6678,18.2203,18.5024,757997.22621013,0
+KW.US,D,20220615,000000,18.7456,19.0082,18.5413,18.7553,465368.5960411,0
+KW.US,D,20220616,000000,18.3564,18.3564,17.8409,17.9479,534515.36437693,0
+KW.US,D,20220617,000000,18.1425,18.4246,17.9479,18.1911,928582.55554861,0
+KW.US,D,20220621,000000,18.3759,18.6775,18.2981,18.337,798469.64747156,0
+KW.US,D,20220622,000000,18.1132,18.5886,18.0841,18.3857,580055.70458426,0
+KW.US,D,20220623,000000,18.4732,19.018,18.3564,19.0082,859576.6198488,0
+KW.US,D,20220624,000000,19.1249,19.7962,19.1249,19.6892,1363432.6165663,0
+KW.US,D,20220627,000000,19.7087,19.7087,19.1542,19.2806,468393.92777695,0
+KW.US,D,20220628,000000,19.339,19.4655,18.8137,18.8137,710847.07645529,0
+KW.US,D,20220629,000000,18.7152,18.8531,18.3901,18.5674,543120.72224883,0
+KW.US,D,20220630,000000,18.331,18.7841,18.1734,18.6561,557751.03994042,0
+KW.US,D,20220701,000000,18.5477,18.8826,18.4886,18.8334,339952.09638015,0
+KW.US,D,20220705,000000,18.4886,18.7546,18.3113,18.7152,369563.99745768,0
+KW.US,D,20220706,000000,18.6659,18.8137,18.4788,18.528,298821.52314047,0
+KW.US,D,20220707,000000,18.6265,18.8186,18.5133,18.7349,302528.08686901,0
+KW.US,D,20220708,000000,18.6659,18.8038,18.4591,18.6068,413012.31514881,0
+KW.US,D,20220711,000000,18.5083,18.6265,18.3015,18.4197,281188.18832782,0
+KW.US,D,20220712,000000,18.3606,18.7841,18.3606,18.6561,343854.59733126,0
+KW.US,D,20220713,000000,18.4886,18.4936,18.2522,18.4295,298747.41217028,0
+KW.US,D,20220714,000000,18.1242,18.2719,18.0651,18.203,291058.14520781,0
+KW.US,D,20220715,000000,18.5182,18.7694,18.331,18.6758,384394.31324691,0
+KW.US,D,20220718,000000,18.8137,18.8728,18.5083,18.5773,355726.5656253,0
+KW.US,D,20220719,000000,18.794,19.1781,18.794,19.1584,369132.52948051,0
+KW.US,D,20220720,000000,19.0304,19.2766,18.7841,18.991,505305.85351132,0
+KW.US,D,20220721,000000,18.8728,19.6509,18.6955,19.6115,760764.33733733,0
+KW.US,D,20220722,000000,19.6115,19.7839,19.2077,19.3554,661969.33797301,0
+KW.US,D,20220725,000000,19.4244,19.7396,19.3259,19.6017,451623.11540184,0
+KW.US,D,20220726,000000,19.4145,19.6903,19.4145,19.5623,352900.19657018,0
+KW.US,D,20220727,000000,19.582,19.8775,19.5623,19.7987,402465.20734935,0
+KW.US,D,20220728,000000,19.976,20.4586,19.9661,20.4094,401798.20861759,0
+KW.US,D,20220729,000000,20.3897,20.6261,20.1927,20.3503,431691.32529436,0
+KW.US,D,20220801,000000,20.1533,20.2124,19.9464,20.0942,240545.93531641,0
+KW.US,D,20220802,000000,19.9858,19.9858,19.5721,19.5721,255792.49080127,0
+KW.US,D,20220803,000000,19.7199,19.8972,19.6214,19.7002,494951.63727813,0
+KW.US,D,20220804,000000,19.1289,19.6903,18.5773,18.8629,557215.00442997,0
+KW.US,D,20220805,000000,18.7447,19.2963,18.6856,19.2471,635746.23714908,0
+KW.US,D,20220808,000000,19.3948,19.6411,19.3062,19.5918,557386.57640206,0
+KW.US,D,20220809,000000,19.6805,19.7888,19.4933,19.779,622938.23714928,0
+KW.US,D,20220810,000000,20.0843,20.2025,19.8972,20.0055,328542.05262637,0
+KW.US,D,20220811,000000,20.2025,20.2518,20.0351,20.2025,307962.55294375,0
+KW.US,D,20220812,000000,20.3798,20.4192,20.1631,20.3306,356936.7063989,0
+KW.US,D,20220815,000000,20.1828,20.5079,20.1139,20.4094,281436.91692642,0
+KW.US,D,20220816,000000,20.3404,20.5571,20.2616,20.3207,357803.70322831,0
+KW.US,D,20220817,000000,20.0449,20.0843,19.7199,19.907,454124.61445063,0
+KW.US,D,20220818,000000,19.9957,20.0794,19.8775,20.0252,240213.95877869,0
+KW.US,D,20220819,000000,19.9661,19.9661,19.5721,19.7297,322284.24412932,0
+KW.US,D,20220822,000000,19.4244,19.4589,18.9565,19.0008,446817.06974561,0
+KW.US,D,20220823,000000,18.9319,19.0796,18.794,18.8137,428866.98667677,0
+KW.US,D,20220824,000000,18.7743,18.8925,18.6659,18.7447,473646.25617511,0
+KW.US,D,20220825,000000,18.6462,18.6659,18.2916,18.5871,725465.18071138,0
+KW.US,D,20220826,000000,18.5477,18.5674,17.7893,17.8484,822210.45337947,0
+KW.US,D,20220829,000000,18.0454,18.1833,17.7499,17.7597,479298.99428536,0
+KW.US,D,20220830,000000,17.8287,17.8927,17.3983,17.4741,430146.16232672,0
+KW.US,D,20220831,000000,17.5923,17.5972,17.2475,17.2968,845927.99427954,0
+KW.US,D,20220901,000000,17.2574,17.4642,17.0013,17.4445,706782.10969075,0
+KW.US,D,20220902,000000,17.612,17.6711,17.2869,17.4051,715034.82307046,0
+KW.US,D,20220906,000000,17.543,17.543,17.2229,17.346,440478.04374697,0
+KW.US,D,20220907,000000,17.2475,17.8779,17.2475,17.8779,506038.84146312,0
+KW.US,D,20220908,000000,17.6612,18.0552,17.5036,17.9075,465768.15852146,0
+KW.US,D,20220909,000000,18.0158,18.2325,17.937,18.0454,392346.52187076,0
+KW.US,D,20220912,000000,18.2227,18.5477,18.1242,18.5182,506160.6677155,0
+KW.US,D,20220913,000000,18.0749,18.203,17.6563,17.74,471258.46162854,0
+KW.US,D,20220914,000000,17.6809,17.7991,17.5135,17.7499,459418.98033513,0
+KW.US,D,20220915,000000,17.6514,17.8385,17.5233,17.5332,536870.02028318,0
+KW.US,D,20220916,000000,17.4347,17.5233,17.0801,17.3756,1670705.9359278,0
+KW.US,D,20220919,000000,17.1687,17.4051,17.149,17.3362,331334.91946209,0
+KW.US,D,20220920,000000,17.1096,17.1096,16.6566,16.7353,464497.10462167,0
+KW.US,D,20220921,000000,16.824,16.9225,16.3512,16.3709,696797.43308977,0
+KW.US,D,20220922,000000,16.2921,16.3118,15.9867,16.1148,591972.03423284,0
+KW.US,D,20220923,000000,15.967,16.1542,15.7799,16.0951,744830.47874532,0
+KW.US,D,20220926,000000,15.9867,15.9867,15.2873,15.307,1016623.8325774,0
+KW.US,D,20220927,000000,15.4154,15.6222,14.8736,14.8736,789455.43499065,0
+KW.US,D,20220928,000000,14.9032,15.8587,14.8736,15.77,1099728.6258545,0
+KW.US,D,20220929,000000,15.61,15.61,15.26,15.34,942165,0
+KW.US,D,20220930,000000,15.46,15.65,15.31,15.46,876369,0
+KW.US,D,20221003,000000,15.74,15.7702,15.27,15.47,612109,0
+KW.US,D,20221004,000000,15.69,16.11,15.66,16.1,526145,0
+KW.US,D,20221005,000000,15.79,15.86,15.6,15.75,474059,0
+KW.US,D,20221006,000000,15.69,15.775,15.3,15.32,384838,0
+KW.US,D,20221007,000000,15.18,15.27,14.61,14.62,933526,0
+KW.US,D,20221010,000000,14.74,14.81,14.49,14.49,847061,0
+KW.US,D,20221011,000000,14.44,14.75,14.26,14.71,1155247,0
+KW.US,D,20221012,000000,14.75,14.75,14.33,14.47,460770,0
+KW.US,D,20221013,000000,14.16,14.96,13.97,14.92,684154,0
+KW.US,D,20221014,000000,15.11,15.26,14.83,14.9,455710,0
+KW.US,D,20221017,000000,15.25,15.64,15.21,15.61,504267,0
+KW.US,D,20221018,000000,15.92,16.05,15.6,15.74,459586,0
+KW.US,D,20221019,000000,15.65,15.7,15.3,15.5,454770,0
+KW.US,D,20221020,000000,15.49,15.77,15.36,15.36,490050,0
+KW.US,D,20221021,000000,15.51,15.79,15.3,15.7,615023,0
+KW.US,D,20221024,000000,15.86,15.91,15.64,15.87,409175,0
+KW.US,D,20221025,000000,15.88,16.36,15.8,16.26,554897,0
+KW.US,D,20221026,000000,16.37,16.5,16.2,16.39,499139,0
+KW.US,D,20221027,000000,16.5,16.61,16.1,16.17,634929,0
+KW.US,D,20221028,000000,16.21,16.685,16.14,16.65,388376,0
+KW.US,D,20221031,000000,16.54,16.75,16.42,16.61,434822,0
+KW.US,D,20221101,000000,16.82,17.03,16.67,16.83,544576,0
+KW.US,D,20221102,000000,16.68,17.08,16.39,16.44,468553,0
+KW.US,D,20221103,000000,15.41,16.25,15.41,15.88,533546,0
+KW.US,D,20221104,000000,16.11,16.29,15.87,16.21,517705,0
+KW.US,D,20221107,000000,16.39,16.46,16.0894,16.36,590897,0
+KW.US,D,20221108,000000,16.33,16.33,15.93,16.09,667762,0
+KW.US,D,20221109,000000,15.85,16.09,15.58,15.66,560458,0
+KW.US,D,20221110,000000,16.41,16.86,16.22,16.68,659307,0
+KW.US,D,20221111,000000,16.64,17.185,16.64,16.97,831219,0
+KW.US,D,20221114,000000,16.95,17.045,16.63,16.79,1056464,0
+KW.US,D,20221115,000000,17.18,17.3,16.76,16.88,504899,0
+KW.US,D,20221116,000000,16.79,16.875,16.61,16.73,451150,0
+KW.US,D,20221117,000000,16.46,16.5,16.29,16.46,441141,0
+KW.US,D,20221118,000000,16.92,16.92,16.48,16.65,586425,0
+KW.US,D,20221121,000000,16.54,16.7,16.45,16.62,409879,0
+KW.US,D,20221122,000000,16.72,16.78,16.6,16.75,766069,0
+KW.US,D,20221123,000000,16.65,16.7,16.41,16.5,332293,0
+KW.US,D,20221125,000000,16.56,16.95,16.5,16.95,272512,0
+KW.US,D,20221128,000000,16.83,16.8471,16.48,16.59,374645,0
+KW.US,D,20221129,000000,16.47,16.61,16.42,16.54,758425,0
+KW.US,D,20221130,000000,16.47,17.02,16.27,17.02,833185,0
+KW.US,D,20221201,000000,17.14,17.31,16.85,17.04,412400,0
+KW.US,D,20221202,000000,16.81,17.14,16.78,17.07,492218,0
+KW.US,D,20221205,000000,16.83,16.83,16.39,16.47,538360,0
+KW.US,D,20221206,000000,16.43,16.57,16.01,16.07,981873,0
+KW.US,D,20221207,000000,16.01,16.17,15.84,16.05,441117,0
+KW.US,D,20221208,000000,16.04,16.33,16.03,16.22,419082,0
+KW.US,D,20221209,000000,16.08,16.525,16.02,16.41,411270,0
+KW.US,D,20221212,000000,16.57,16.77,16.4,16.69,791434,0
+KW.US,D,20221213,000000,17.15,17.49,16.95,17.07,1173404,0
+KW.US,D,20221214,000000,17.04,17.58,16.98,17.31,733982,0
+KW.US,D,20221215,000000,16.99,17.16,16.75,16.83,610964,0
+KW.US,D,20221216,000000,16.4,16.6,15.465,15.75,1905019,0
+KW.US,D,20221219,000000,15.72,15.78,15.315,15.37,875002,0
+KW.US,D,20221220,000000,15.35,15.45,15.19,15.39,658958,0
+KW.US,D,20221221,000000,15.51,15.73,15.3,15.38,1314807,0
+KW.US,D,20221222,000000,15.26,15.36,15.035,15.32,476663,0
+KW.US,D,20221223,000000,15.2,15.58,15.2,15.54,424174,0
+KW.US,D,20221227,000000,15.6,15.8,15.38,15.79,591253,0
+KW.US,D,20221228,000000,15.84,15.935,15.4,15.42,771928,0
+KW.US,D,20221229,000000,15.35,15.665,15.3,15.62,549532,0
+KW.US,D,20221230,000000,15.49,15.76,15.49,15.73,793469,0
+KW.US,D,20230103,000000,15.94,16.2,15.55,15.67,706228,0
+KW.US,D,20230104,000000,15.86,16.097,15.76,15.97,532013,0
+KW.US,D,20230105,000000,15.86,15.9322,15.53,15.59,447667,0
+KW.US,D,20230106,000000,15.85,15.91,15.65,15.87,474945,0
+KW.US,D,20230109,000000,15.99,16.04,15.825,15.89,479052,0
+KW.US,D,20230110,000000,15.87,16.03,15.84,15.89,599241,0
+KW.US,D,20230111,000000,16.03,16.4,16.03,16.39,541377,0
+KW.US,D,20230112,000000,16.52,16.645,16.39,16.56,383372,0
+KW.US,D,20230113,000000,16.36,16.53,16.2,16.32,915036,0
+KW.US,D,20230117,000000,16.4,16.57,16.31,16.4,397215,0
+KW.US,D,20230118,000000,16.4,16.57,16.205,16.33,444950,0
+KW.US,D,20230119,000000,16.23,16.42,16.17,16.29,608209,0
+KW.US,D,20230120,000000,16.41,16.705,16.15,16.68,734498,0
+KW.US,D,20230123,000000,16.76,17.04,16.56,16.98,625406,0
+KW.US,D,20230124,000000,16.9046,17.18,16.86,17.11,372064,0
+KW.US,D,20230125,000000,17.07,17.41,16.9604,17.4,462154,0
+KW.US,D,20230126,000000,17.44,17.55,17.215,17.36,336637,0
+KW.US,D,20230127,000000,17.36,17.75,17.36,17.73,331236,0
+KW.US,D,20230130,000000,17.58,17.77,17.45,17.52,396897,0
+KW.US,D,20230131,000000,17.51,17.91,17.47,17.88,1159709,0
+KW.US,D,20230201,000000,17.77,18.11,17.61,17.99,452410,0
+KW.US,D,20230202,000000,18.18,18.485,18.13,18.4,538162,0
+KW.US,D,20230203,000000,18.12,18.19,17.99,18.18,399059,0
+KW.US,D,20230206,000000,17.96,17.99,17.69,17.89,396324,0
+KW.US,D,20230207,000000,17.73,18.11,17.67,18.04,441041,0
+KW.US,D,20230208,000000,17.9,18.1,17.835,17.99,663195,0
+KW.US,D,20230209,000000,18.16,18.27,17.82,17.86,347309,0
+KW.US,D,20230210,000000,17.74,18.1,17.68,18.05,312007,0
+KW.US,D,20230213,000000,18,18.265,17.95,18.23,378253,0
+KW.US,D,20230214,000000,18.12,18.335,17.98,18.15,415768,0
+KW.US,D,20230215,000000,18,18.13,17.93,18.11,472833,0
+KW.US,D,20230216,000000,17.82,17.955,17.76,17.79,692012,0
+KW.US,D,20230217,000000,17.8,17.85,17.56,17.78,564626,0
+KW.US,D,20230221,000000,17.58,17.64,17.205,17.25,467607,0
+KW.US,D,20230222,000000,17.58,17.58,16.785,17.23,526619,0
+KW.US,D,20230223,000000,17.25,17.4,17.05,17.29,449310,0
+KW.US,D,20230224,000000,17,17.0673,16.805,16.93,393038,0
+KW.US,D,20230227,000000,17.15,17.23,16.9,16.91,455419,0
+KW.US,D,20230228,000000,16.87,17.1,16.7,16.71,865296,0
+KW.US,D,20230301,000000,16.58,16.81,16.55,16.66,531876,0
+KW.US,D,20230302,000000,16.52,16.74,16.52,16.71,452907,0
+KW.US,D,20230303,000000,16.82,16.88,16.705,16.72,451180,0
+KW.US,D,20230306,000000,18.1,18.895,17.96,18.44,5869053,0
+KW.US,D,20230307,000000,18.42,18.56,17.875,17.9,1985818,0
+KW.US,D,20230308,000000,17.85,18.2,17.79,18.02,1759815,0
+KW.US,D,20230309,000000,17.97,18.11,17.54,17.55,1642303,0
+KW.US,D,20230310,000000,17.52,17.73,16.66,16.89,2258331,0
+KW.US,D,20230313,000000,16.61,17.35,16.59,17.2,2687562,0
+KW.US,D,20230314,000000,17.71,18.05,17.4,17.64,2528864,0
+KW.US,D,20230315,000000,17.16,17.52,17.12,17.51,2089062,0
+KW.US,D,20230316,000000,17.27,17.56,16.81,17.47,1950039,0
+KW.US,D,20230317,000000,17.29,17.34,15.86,16.36,25981399,0
+KW.US,D,20230320,000000,16.32,16.6,16.07,16.14,2618979,0
+KW.US,D,20230321,000000,16.41,16.995,16.41,16.64,1486523,0
+KW.US,D,20230322,000000,16.51,16.75,16.1,16.11,1391825,0
+KW.US,D,20230323,000000,16.17,16.455,15.82,15.86,1066719,0
+KW.US,D,20230324,000000,15.52,15.76,14.94,15.73,1784159,0
+KW.US,D,20230327,000000,16,16.34,15.86,16.19,931471,0
+KW.US,D,20230328,000000,16.04,16.295,15.99,16.12,767238,0
+KW.US,D,20230329,000000,16.36,16.505,16.29,16.34,836918,0
+KW.US,D,20230330,000000,16.13,16.365,16.1,16.36,934593,0
+KW.US,D,20230331,000000,16.41,16.6,16.31,16.59,1091360,0
+KW.US,D,20230403,000000,16.66,16.855,16.165,16.25,1328941,0
+KW.US,D,20230404,000000,16.33,16.4,15.87,16.1,1393347,0
+KW.US,D,20230405,000000,16,16.205,15.94,16.09,822865,0
+KW.US,D,20230406,000000,16.22,16.23,15.86,16,956073,0
+KW.US,D,20230410,000000,15.96,16.2,15.655,16.05,881746,0
+KW.US,D,20230411,000000,16.14,16.42,16.04,16.27,681246,0
+KW.US,D,20230412,000000,16.48,16.48,16.085,16.15,492658,0
+KW.US,D,20230413,000000,16.27,16.465,16.1,16.37,597040,0
+KW.US,D,20230414,000000,16.45,16.51,15.985,16.17,730661,0
+KW.US,D,20230417,000000,16.21,16.77,16.1,16.77,635883,0
+KW.US,D,20230418,000000,16.83,16.83,16.56,16.77,560541,0
+KW.US,D,20230419,000000,16.65,16.945,16.58,16.8,832390,0
+KW.US,D,20230420,000000,16.66,16.66,16.265,16.43,927145,0
+KW.US,D,20230421,000000,16.52,16.54,16.2792,16.32,818229,0
+KW.US,D,20230424,000000,16.36,16.56,16.28,16.41,445500,0
+KW.US,D,20230425,000000,16.21,16.27,16.05,16.13,446100,0
+KW.US,D,20230426,000000,16.04,16.23,15.885,15.98,547001,0
+KW.US,D,20230427,000000,16.1,16.665,16.08,16.59,685166,0
+KW.US,D,20230428,000000,16.62,16.925,16.585,16.78,803305,0
+KW.US,D,20230501,000000,16.74,16.995,16.68,16.94,574977,0
+KW.US,D,20230502,000000,16.78,16.805,16.08,16.25,638067,0
+KW.US,D,20230503,000000,16.34,16.74,16.24,16.35,1027277,0
+KW.US,D,20230504,000000,15.2,15.46,14,14.82,2366935,0
+KW.US,D,20230505,000000,15.06,15.07,14.36,14.98,1549759,0
+KW.US,D,20230508,000000,14.92,15.04,14.5109,14.62,1089251,0
+KW.US,D,20230509,000000,14.52,14.68,14.305,14.55,836574,0
+KW.US,D,20230510,000000,14.84,14.89,14.48,14.85,1502490,0
+KW.US,D,20230511,000000,14.72,14.93,14.615,14.85,706211,0
+KW.US,D,20230512,000000,14.93,14.94,14.41,14.51,828158,0
+KW.US,D,20230515,000000,14.48,14.745,14.455,14.52,723064,0
+KW.US,D,20230516,000000,14.41,14.605,14.34,14.39,558410,0
+KW.US,D,20230517,000000,14.52,14.945,14.3,14.89,821776,0
+KW.US,D,20230518,000000,14.8,15.18,14.78,15.13,725250,0
+KW.US,D,20230519,000000,15.34,15.38,14.97,15.06,813885,0
+KW.US,D,20230522,000000,15.38,15.7,15.27,15.55,896157,0
+KW.US,D,20230523,000000,15.47,16.095,15.47,15.75,818689,0
+KW.US,D,20230524,000000,15.7,15.7,15.29,15.43,669147,0
+KW.US,D,20230525,000000,15.51,15.63,15.05,15.24,719006,0
+KW.US,D,20230526,000000,15.21,15.53,15.125,15.44,776254,0
+KW.US,D,20230530,000000,15.55,15.7337,15.47,15.6,760561,0
+KW.US,D,20230531,000000,15.52,15.68,15.35,15.43,3315148,0
+KW.US,D,20230601,000000,15.51,15.54,15.25,15.39,862456,0
+KW.US,D,20230602,000000,15.71,16.285,15.63,16.21,627379,0
+KW.US,D,20230605,000000,16.15,16.15,15.7133,15.87,731040,0
+KW.US,D,20230606,000000,15.9,16.49,15.83,16.48,706102,0
+KW.US,D,20230607,000000,16.68,17.04,16.67,16.99,1029009,0
+KW.US,D,20230608,000000,16.89,17.14,16.67,17.13,706613,0
+KW.US,D,20230609,000000,17.16,17.185,16.92,17.08,420853,0
+KW.US,D,20230612,000000,16.94,17.17,16.83,16.89,690127,0
+KW.US,D,20230613,000000,16.94,17.235,16.94,17.01,695734,0
+KW.US,D,20230614,000000,17.08,17.26,16.8,16.94,669271,0
+KW.US,D,20230615,000000,16.84,17.03,16.65,17.03,547315,0
+KW.US,D,20230616,000000,17.2,17.2,16.785,16.87,1817480,0
+KW.US,D,20230620,000000,16.8,16.8,16.46,16.55,651516,0
+KW.US,D,20230621,000000,16.55,16.63,16.25,16.33,921761,0
+KW.US,D,20230622,000000,16.29,16.34,15.97,15.97,915891,0
+KW.US,D,20230623,000000,15.7,15.82,15.464,15.5,1748119,0
+KW.US,D,20230626,000000,15.46,15.97,15.41,15.83,857712,0
+KW.US,D,20230627,000000,15.77,16.21,15.73,16.19,940352,0
+KW.US,D,20230628,000000,16.19,16.255,16.03,16.18,941913,0
+KW.US,D,20230629,000000,15.81,16.2,15.74,16.18,806970,0
+KW.US,D,20230630,000000,16.42,16.47,16.18,16.33,976630,0
+KW.US,D,20230703,000000,16.33,16.57,16.32,16.57,204462,0
+KW.US,D,20230705,000000,16.42,16.665,16.26,16.36,772248,0
+KW.US,D,20230706,000000,16.11,16.1525,15.65,15.95,774038,0
+KW.US,D,20230707,000000,15.93,16.27,15.93,16.08,680825,0
+KW.US,D,20230710,000000,16,16.32,15.9,16.31,423073,0
+KW.US,D,20230711,000000,16.39,16.81,16.35,16.81,585253,0
+KW.US,D,20230712,000000,17.16,17.43,17.14,17.16,690093,0
+KW.US,D,20230713,000000,17.16,17.25,17.07,17.23,422038,0
+KW.US,D,20230714,000000,17.2,17.2,16.905,16.94,559512,0
+KW.US,D,20230717,000000,16.9,17.01,16.8,16.86,591404,0
+KW.US,D,20230718,000000,16.83,17.335,16.83,17.19,894951,0
+KW.US,D,20230719,000000,17.32,17.36,17.08,17.19,773456,0
+KW.US,D,20230720,000000,17.1,17.1,16.765,16.88,668487,0
+KW.US,D,20230721,000000,16.98,16.98,16.72,16.78,1006795,0
+KW.US,D,20230724,000000,16.85,17.13,16.825,17.09,550108,0
+KW.US,D,20230725,000000,17,17.15,16.79,16.8,599471,0
+KW.US,D,20230726,000000,16.79,17.18,16.79,17.16,563796,0
+KW.US,D,20230727,000000,17.23,17.34,16.78,16.85,576465,0
+KW.US,D,20230728,000000,17,17.13,16.69,16.7,719077,0
+KW.US,D,20230731,000000,16.7,16.85,16.365,16.5,1406645,0
+KW.US,D,20230801,000000,16.4,16.47,16,16.44,591413,0
+KW.US,D,20230802,000000,16.19,16.41,16.105,16.37,640023,0
+KW.US,D,20230803,000000,17,17,16.08,16.45,1067824,0
+KW.US,D,20230804,000000,16.34,16.735,16.315,16.43,574042,0
+KW.US,D,20230807,000000,16.45,16.77,16.385,16.76,650805,0
+KW.US,D,20230808,000000,16.52,16.77,16.23,16.77,584417,0
+KW.US,D,20230809,000000,16.77,16.79,16.31,16.4,556077,0
+KW.US,D,20230810,000000,16.39,16.65,16.39,16.5,555351,0
+KW.US,D,20230811,000000,16.38,16.545,16.36,16.53,367417,0
+KW.US,D,20230814,000000,16.37,16.42,16.015,16.13,741486,0
+KW.US,D,20230815,000000,15.88,16.135,15.85,15.96,549569,0
+KW.US,D,20230816,000000,15.9,16.02,15.675,15.68,409776,0
+KW.US,D,20230817,000000,15.79,15.87,15.42,15.42,581570,0
+KW.US,D,20230818,000000,15.24,15.58,15.131,15.45,668065,0
+KW.US,D,20230821,000000,15.43,15.43,15.04,15.24,802982,0
+KW.US,D,20230822,000000,15.36,15.4,15.22,15.23,553651,0
+KW.US,D,20230823,000000,15.28,15.6,15.24,15.57,543496,0
+KW.US,D,20230824,000000,15.57,15.885,15.465,15.57,535850,0
+KW.US,D,20230825,000000,15.67,15.81,15.48,15.6,494900,0
+KW.US,D,20230828,000000,15.7,15.966,15.68,15.68,716359,0
+KW.US,D,20230829,000000,15.7,15.805,15.58,15.74,552449,0
+KW.US,D,20230830,000000,15.79,15.985,15.76,15.93,450841,0
+KW.US,D,20230831,000000,15.93,16.06,15.8889,15.97,1601086,0
+KW.US,D,20230901,000000,16.04,16.28,15.965,16.07,588564,0
+KW.US,D,20230905,000000,15.87,16.395,15.8,16.15,945084,0
+KW.US,D,20230906,000000,16.17,16.27,16.04,16.22,735670,0
+KW.US,D,20230907,000000,16.19,16.38,16.0331,16.35,941728,0
+KW.US,D,20230908,000000,16.31,16.38,16.14,16.27,524585,0
+KW.US,D,20230911,000000,16.36,16.44,16.245,16.3,1294897,0
+KW.US,D,20230912,000000,16.3,16.49,16.29,16.34,570017,0
+KW.US,D,20230913,000000,16.37,16.385,16.115,16.19,928049,0
+KW.US,D,20230914,000000,16.4,16.53,16.305,16.52,822238,0
+KW.US,D,20230915,000000,16.37,16.625,16.33,16.54,2267738,0
+KW.US,D,20230918,000000,16.62,16.62,16.24,16.28,716044,0
+KW.US,D,20230919,000000,16.29,16.43,16.03,16.05,722890,0
+KW.US,D,20230920,000000,16.2,16.21,15.77,15.77,496691,0
+KW.US,D,20230921,000000,15.74,15.85,15.08,15.08,817196,0
+KW.US,D,20230922,000000,15.08,15.305,15.03,15.13,655743,0
+KW.US,D,20230925,000000,15.09,15.285,15,15.18,504028,0
+KW.US,D,20230926,000000,15,15.06,14.745,14.84,689925,0
+KW.US,D,20230927,000000,14.84,15.09,14.75,14.89,657648,0
+KW.US,D,20230928,000000,14.77,14.89,14.58,14.66,915962,0
+KW.US,D,20230929,000000,14.85,14.98,14.64,14.74,669027,0
+KW.US,D,20231002,000000,14.69,14.76,14.3,14.41,824035,0
+KW.US,D,20231003,000000,14.25,14.275,13.79,13.92,885923,0
+KW.US,D,20231004,000000,13.93,14.03,13.705,13.88,592731,0
+KW.US,D,20231005,000000,13.83,14.003,13.79,13.93,758442,0
+KW.US,D,20231006,000000,13.76,14.135,13.64,13.84,794231,0
+KW.US,D,20231009,000000,13.77,14.04,13.71,13.89,535101,0
+KW.US,D,20231010,000000,13.89,14.23,13.87,14.14,711571,0
+KW.US,D,20231011,000000,14.18,14.445,14.18,14.44,571218,0
+KW.US,D,20231012,000000,14.5,14.5,13.984,14,434980,0
+KW.US,D,20231013,000000,14.17,14.195,13.55,13.63,613238,0
+KW.US,D,20231016,000000,13.74,14.035,13.68,13.91,743695,0
+KW.US,D,20231017,000000,13.75,14.13,13.75,13.98,855814,0
+KW.US,D,20231018,000000,13.84,13.86,13.41,13.42,804363,0
+KW.US,D,20231019,000000,13.39,13.56,13.155,13.17,607836,0
+KW.US,D,20231020,000000,13.23,13.395,13.11,13.11,795199,0
+KW.US,D,20231023,000000,13.055,13.24,12.795,12.98,1128759,0
+KW.US,D,20231024,000000,13.1,13.24,13.015,13.14,497734,0
+KW.US,D,20231025,000000,13.02,13.08,12.91,13.01,692058,0
+KW.US,D,20231026,000000,13.09,13.25,12.995,13.11,553723,0
+KW.US,D,20231027,000000,13.13,13.22,12.7,12.76,930661,0
+KW.US,D,20231030,000000,12.94,13.1,12.695,12.77,915850,0
+KW.US,D,20231031,000000,12.87,12.94,12.635,12.87,792108,0
+KW.US,D,20231101,000000,12.83,12.99,12.7,12.9,835611,0
+KW.US,D,20231102,000000,12.57,12.63,11.91,12.36,2048636,0
+KW.US,D,20231103,000000,12.82,13.48,12.58,12.65,1748591,0
+KW.US,D,20231106,000000,12.6,12.6,12.17,12.33,1221458,0
+KW.US,D,20231107,000000,11.91,12.195,11.79,11.97,3668445,0
+KW.US,D,20231108,000000,11.99,12,11.18,11.2,2134503,0
+KW.US,D,20231109,000000,11.14,11.1834,10.68,10.94,1930236,0
+KW.US,D,20231110,000000,10.98,11.305,10.78,11.29,1541777,0
+KW.US,D,20231113,000000,11.18,11.485,11.18,11.26,1367684,0
+KW.US,D,20231114,000000,11.77,12.3,11.76,11.89,1530479,0
+KW.US,D,20231115,000000,11.85,12.05,11.83,11.96,1222732,0
+KW.US,D,20231116,000000,11.96,11.96,11.525,11.57,888740,0
+KW.US,D,20231117,000000,11.71,11.82,11.57,11.6,899212,0
+KW.US,D,20231120,000000,11.57,11.66,11.505,11.6,739542,0
+KW.US,D,20231121,000000,11.52,11.555,11.26,11.33,631360,0
+KW.US,D,20231122,000000,11.45,11.51,11.36,11.43,499962,0
+KW.US,D,20231124,000000,11.4,11.555,11.37,11.54,264568,0
+KW.US,D,20231127,000000,11.47,11.57,11.34,11.4,659494,0
+KW.US,D,20231128,000000,11.38,11.5,11.22,11.48,641882,0
+KW.US,D,20231129,000000,11.65,11.87,11.36,11.38,1154601,0
+KW.US,D,20231130,000000,11.51,11.51,11.19,11.35,1851466,0
+KW.US,D,20231201,000000,11.31,11.835,11.295,11.76,1468929,0
+KW.US,D,20231204,000000,11.66,12.13,11.65,12.1,1060444,0
+KW.US,D,20231205,000000,12.1,12.11,11.895,12.01,841155,0
+KW.US,D,20231206,000000,12.07,12.29,11.98,12.02,659492,0
+KW.US,D,20231207,000000,12.09,12.11,11.85,11.94,1191753,0
+KW.US,D,20231208,000000,11.89,12.015,11.6947,11.85,1311309,0
+KW.US,D,20231211,000000,11.9,11.99,11.81,11.83,1095133,0
+KW.US,D,20231212,000000,11.77,11.89,11.59,11.79,1094390,0
+KW.US,D,20231213,000000,11.83,12.59,11.76,12.51,1872822,0
+KW.US,D,20231214,000000,12.84,13.27,12.84,13.13,1670804,0
+KW.US,D,20231215,000000,13.13,13.235,12.69,12.69,6601959,0
+KW.US,D,20231218,000000,12.81,12.81,12.35,12.36,1510571,0
+KW.US,D,20231219,000000,12.44,12.569,12.355,12.44,1328510,0
+KW.US,D,20231220,000000,12.41,12.67,12.335,12.38,1512686,0
+KW.US,D,20231221,000000,12.48,12.53,12.275,12.45,1415237,0
+KW.US,D,20231222,000000,12.47,12.59,12.355,12.52,984423,0
+KW.US,D,20231226,000000,12.59,12.61,12.415,12.58,577346,0
+KW.US,D,20231227,000000,12.6,12.668,12.49,12.56,749722,0
+KW.US,D,20231228,000000,12.33,12.54,12.3,12.48,684803,0
+KW.US,D,20231229,000000,12.4,12.46,12.335,12.38,962656,0
+KW.US,D,20240102,000000,12.31,12.74,12.2,12.49,1144635,0
+KW.US,D,20240103,000000,12.29,12.29,11.91,12,1118584,0
+KW.US,D,20240104,000000,11.91,12.03,11.83,11.9,1000705,0
+KW.US,D,20240105,000000,11.76,12.04,11.67,11.73,799543,0
+KW.US,D,20240108,000000,11.67,12.05,11.64,11.97,807326,0
+KW.US,D,20240109,000000,11.79,11.79,11.655,11.71,929282,0
+KW.US,D,20240110,000000,11.7,11.71,11.555,11.61,749729,0
+KW.US,D,20240111,000000,11.5,11.6499,11.355,11.64,917181,0
+KW.US,D,20240112,000000,11.82,12.015,11.7,11.82,780851,0
+KW.US,D,20240116,000000,11.71,11.805,11.53,11.55,881858,0
+KW.US,D,20240117,000000,11.31,11.31,10.84,11,1255025,0
+KW.US,D,20240118,000000,11.11,11.13,10.66,10.91,1050722,0
+KW.US,D,20240119,000000,10.93,11.19,10.82,11.19,1142677,0
+KW.US,D,20240122,000000,11.32,11.52,11.22,11.48,1030956,0
+KW.US,D,20240123,000000,11.63,11.76,11.13,11.25,1213575,0
+KW.US,D,20240124,000000,11.37,11.4,10.98,11.04,840518,0
+KW.US,D,20240125,000000,11.22,11.27,10.97,11.12,858250,0
+KW.US,D,20240126,000000,11.19,11.29,10.92,10.92,680507,0
+KW.US,D,20240129,000000,10.9,11.07,10.81,11.05,599155,0
+KW.US,D,20240130,000000,10.98,11.055,10.845,10.95,637553,0
+KW.US,D,20240131,000000,10.98,10.98,10.41,10.45,2853189,0
+KW.US,D,20240201,000000,10.43,10.43,10.04,10.3,1269980,0
+KW.US,D,20240202,000000,10.11,10.2,9.94,10.11,1000388,0
+KW.US,D,20240205,000000,9.92,10.09,9.72,9.72,1250322,0
+KW.US,D,20240206,000000,9.69,9.9,9.57,9.76,1183723,0
+KW.US,D,20240207,000000,9.85,9.85,9.47,9.56,1296187,0
+KW.US,D,20240208,000000,9.54,9.87,9.5,9.82,917857,0
+KW.US,D,20240209,000000,9.82,10.01,9.77,9.97,913301,0
+KW.US,D,20240212,000000,10.02,10.375,10.02,10.34,942184,0
+KW.US,D,20240213,000000,9.9,10.2,9.65,9.71,1368920,0
+KW.US,D,20240214,000000,9.75,9.99,9.72,9.98,1060476,0
+KW.US,D,20240215,000000,10.14,10.37,10.14,10.25,1143721,0
+KW.US,D,20240216,000000,10.06,10.24,10.06,10.13,778606,0
+KW.US,D,20240220,000000,10.07,10.25,9.92,10.17,1099075,0
+KW.US,D,20240221,000000,10.12,10.195,10.052,10.13,790666,0
+KW.US,D,20240222,000000,9.82,10,9.32,9.52,2040872,0
+KW.US,D,20240223,000000,9.53,9.6,9.34,9.34,2121977,0
+KW.US,D,20240226,000000,9.27,9.27,8.405,8.45,2811629,0
+KW.US,D,20240227,000000,8.45,8.69,8.301,8.52,2081570,0
+KW.US,D,20240228,000000,8.41,8.68,8.3,8.44,1495299,0
+KW.US,D,20240229,000000,8.59,8.86,8.58,8.78,1640034,0
+KW.US,D,20240301,000000,8.77,8.915,8.555,8.8,1687716,0
+KW.US,D,20240304,000000,8.73,8.7431,8.51,8.7,1586013,0
+KW.US,D,20240305,000000,8.62,8.68,8.32,8.37,1593255,0
+KW.US,D,20240306,000000,8.43,8.69,8.4,8.47,1331149,0
+KW.US,D,20240307,000000,8.54,8.765,8.51,8.53,1360955,0
+KW.US,D,20240308,000000,8.67,8.8,8.465,8.48,1851839,0
+KW.US,D,20240311,000000,8.38,8.45,8.19,8.3,2613214,0
+KW.US,D,20240312,000000,8.33,8.33,8.09,8.24,2227290,0
+KW.US,D,20240313,000000,8.21,8.49,8.16,8.3,1540780,0
+KW.US,D,20240314,000000,8.27,8.27,7.85,8.03,2371599,0
+KW.US,D,20240315,000000,7.98,8.4,7.96,8.37,7033751,0
+KW.US,D,20240318,000000,8.34,8.46,8.18,8.24,1329997,0
+KW.US,D,20240319,000000,8.2,8.275,8.07,8.16,1458823,0
+KW.US,D,20240320,000000,8.15,8.38,8.06,8.33,1545905,0
+KW.US,D,20240321,000000,8.42,8.59,8.31,8.48,1149865,0
+KW.US,D,20240322,000000,8.46,8.57,8.23,8.26,1410140,0
+KW.US,D,20240325,000000,8.32,8.505,8.32,8.41,943028,0
+KW.US,D,20240326,000000,8.49,8.49,8.03,8.05,1929815,0
+KW.US,D,20240327,000000,7.9,8.34,7.9,8.33,1385619,0
+KW.US,D,20240328,000000,8.4,8.61,8.4,8.58,1217047,0
+KW.US,D,20240401,000000,8.66,8.66,8.46,8.5,868801,0
+KW.US,D,20240402,000000,8.37,8.505,8.1468,8.34,1511515,0
+KW.US,D,20240403,000000,8.3,8.43,8.29,8.39,885016,0
+KW.US,D,20240404,000000,8.5,8.69,8.41,8.47,951078,0
+KW.US,D,20240405,000000,8.38,8.46,8.195,8.24,707789,0
+KW.US,D,20240408,000000,8.33,8.48,8.28,8.45,935879,0
+KW.US,D,20240409,000000,8.47,8.935,8.47,8.91,1306942,0
+KW.US,D,20240410,000000,8.56,8.575,8.27,8.49,1442824,0
+KW.US,D,20240411,000000,8.54,8.6,8.32,8.49,1014776,0
+KW.US,D,20240412,000000,8.5,8.62,8.3,8.35,1074113,0
+KW.US,D,20240415,000000,8.34,8.53,8.05,8.18,1408370,0
+KW.US,D,20240416,000000,8.07,8.24,8.015,8.09,1017381,0
+KW.US,D,20240417,000000,8.17,8.35,8.155,8.21,1162690,0
+KW.US,D,20240418,000000,8.28,8.39,8.235,8.38,1352514,0
+KW.US,D,20240419,000000,8.33,8.575,8.33,8.505,1146283,0
+KW.US,D,20240422,000000,8.51,8.58,8.42,8.52,994822,0
+KW.US,D,20240423,000000,8.5,8.76,8.5,8.58,1302639,0
+KW.US,D,20240424,000000,8.51,8.6,8.33,8.49,1110027,0
+KW.US,D,20240425,000000,8.42,8.51,8.4,8.46,889990,0
+KW.US,D,20240426,000000,8.53,8.665,8.49,8.5,538593,0
+KW.US,D,20240429,000000,8.61,8.74,8.6,8.64,708331,0
+KW.US,D,20240430,000000,8.51,8.66,8.5,8.59,1191389,0
+KW.US,D,20240501,000000,8.6,8.965,8.56,8.74,768604,0
+KW.US,D,20240502,000000,8.88,8.92,8.69,8.76,1225568,0
+KW.US,D,20240503,000000,8.95,9.07,8.67,8.75,804226,0
+KW.US,D,20240506,000000,8.87,9.05,8.79,9.04,1519931,0
+KW.US,D,20240507,000000,9.1,9.25,8.845,8.88,1499964,0
+KW.US,D,20240508,000000,8.78,9.005,8.75,8.95,840489,0
+KW.US,D,20240509,000000,9.31,9.9399,8.9501,9.91,2239156,0
+KW.US,D,20240510,000000,9.94,10.23,9.91,10.15,1713182,0
+KW.US,D,20240513,000000,10.3,10.6,10.29,10.51,1519363,0
+KW.US,D,20240514,000000,10.74,10.945,10.63,10.76,1359355,0
+KW.US,D,20240515,000000,10.91,11.02,10.34,10.43,1447002,0
+KW.US,D,20240516,000000,10.44,10.6,10.36,10.47,961158,0
+KW.US,D,20240517,000000,10.45,10.555,10.335,10.4,770031,0
+KW.US,D,20240520,000000,10.37,10.37,10.15,10.29,766118,0
+KW.US,D,20240521,000000,10.29,10.35,10.175,10.34,571800,0
+KW.US,D,20240522,000000,10.31,10.51,10.255,10.29,754999,0
+KW.US,D,20240523,000000,10.27,10.27,9.895,9.97,562210,0
+KW.US,D,20240524,000000,10.03,10.056,9.94,10,603271,0
+KW.US,D,20240528,000000,10.17,10.29,10.13,10.17,592023,0
+KW.US,D,20240529,000000,10,10,9.8,9.85,610644,0
+KW.US,D,20240530,000000,9.88,10.28,9.88,10.19,1033225,0
+KW.US,D,20240531,000000,10.3,10.45,10.135,10.22,753896,0
+KW.US,D,20240603,000000,10.33,10.36,10.085,10.2,790083,0
+KW.US,D,20240604,000000,10.17,10.35,10.12,10.34,654421,0
+KW.US,D,20240605,000000,10.38,10.4245,10.22,10.28,637875,0
+KW.US,D,20240606,000000,10.17,10.19,10.045,10.09,512985,0
+KW.US,D,20240607,000000,9.91,10.02,9.785,9.86,528566,0
+KW.US,D,20240610,000000,9.68,9.79,9.58,9.71,852213,0
+KW.US,D,20240611,000000,9.61,9.75,9.555,9.59,800689,0
+KW.US,D,20240612,000000,9.99,10.16,9.77,9.79,848412,0
+KW.US,D,20240613,000000,9.79,9.91,9.63,9.75,805588,0
+KW.US,D,20240614,000000,9.63,9.73,9.53,9.73,544438,0
+KW.US,D,20240617,000000,9.65,9.72,9.47,9.71,724420,0
+KW.US,D,20240618,000000,9.69,9.79,9.59,9.63,785395,0
+KW.US,D,20240620,000000,9.58,9.885,9.55,9.86,784788,0
+KW.US,D,20240621,000000,9.87,9.96,9.71,9.73,2381133,0
+KW.US,D,20240624,000000,9.8,9.85,9.65,9.71,647829,0
+KW.US,D,20240625,000000,9.74,9.78,9.39,9.44,705005,0
+KW.US,D,20240626,000000,9.37,9.64,9.34,9.62,983873,0
+KW.US,D,20240627,000000,9.64,9.76,9.54,9.72,768916,0
+KW.US,D,20240628,000000,9.72,9.755,9.555,9.72,2773158,0
+KW.US,D,20240701,000000,9.7,9.865,9.59,9.73,547179,0
+KW.US,D,20240702,000000,9.79,9.985,9.73,9.97,694414,0
+KW.US,D,20240703,000000,10.06,10.27,10,10.01,306896,0
+KW.US,D,20240705,000000,10,10.04,9.775,9.79,386040,0
+KW.US,D,20240708,000000,9.86,9.9,9.58,9.6,641201,0
+KW.US,D,20240709,000000,9.54,9.55,9.01,9.34,1012725,0
+KW.US,D,20240710,000000,9.36,9.62,9.23,9.59,662936,0
+KW.US,D,20240711,000000,9.93,10.08,9.87,10.05,773796,0
+KW.US,D,20240712,000000,10.23,10.25,10.04,10.1,650935,0
+KW.US,D,20240715,000000,10.21,10.39,10.125,10.32,597511,0
+KW.US,D,20240716,000000,10.43,10.77,10.43,10.66,735905,0
+KW.US,D,20240717,000000,10.56,10.84,10.56,10.77,556278,0
+KW.US,D,20240718,000000,10.68,11.005,10.46,10.48,539028,0
+KW.US,D,20240719,000000,10.47,10.58,10.36,10.39,562860,0
+KW.US,D,20240722,000000,10.48,10.725,10.29,10.67,541628,0
+KW.US,D,20240723,000000,10.63,10.905,10.59,10.86,636491,0
+KW.US,D,20240724,000000,10.86,10.99,10.39,10.4,533617,0
+KW.US,D,20240725,000000,10.48,10.765,10.47,10.56,667739,0
+KW.US,D,20240726,000000,10.75,10.81,10.56,10.71,489992,0
+KW.US,D,20240729,000000,10.73,10.79,10.39,10.49,479156,0
+KW.US,D,20240730,000000,10.53,10.59,10.285,10.43,538720,0
+KW.US,D,20240731,000000,10.46,10.77,10.33,10.41,845346,0
+KW.US,D,20240801,000000,10.44,10.51,10.22,10.41,889107,0
+KW.US,D,20240802,000000,10.05,10.42,9.9404,10.28,591033,0
+KW.US,D,20240805,000000,9.82,10.065,9.69,9.83,782125,0
+KW.US,D,20240806,000000,9.83,10.21,9.78,10.06,568541,0
+KW.US,D,20240807,000000,10.28,10.36,10.005,10.11,676731,0
+KW.US,D,20240808,000000,10.88,11,10.29,10.42,732722,0
+KW.US,D,20240809,000000,10.48,10.8,10.255,10.7,895808,0
+KW.US,D,20240812,000000,10.63,10.63,10.04,10.24,721259,0
+KW.US,D,20240813,000000,10.27,10.46,10.22,10.36,573321,0
+KW.US,D,20240814,000000,10.39,10.4,10.25,10.36,465838,0
+KW.US,D,20240815,000000,10.59,10.59,10.275,10.43,453612,0
+KW.US,D,20240816,000000,10.39,10.44,10.27,10.4,534603,0
+KW.US,D,20240819,000000,10.38,10.605,10.33,10.52,701085,0
+KW.US,D,20240820,000000,10.47,10.51,10.185,10.21,631473,0
+KW.US,D,20240821,000000,10.29,10.51,10.14,10.45,413574,0
+KW.US,D,20240822,000000,10.49,10.515,10.29,10.5,363658,0
+KW.US,D,20240823,000000,10.58,11.025,10.51,10.99,904928,0
+KW.US,D,20240826,000000,11.16,11.162,10.93,10.98,562007,0
+KW.US,D,20240827,000000,10.91,11.115,10.76,11.1,580869,0
+KW.US,D,20240828,000000,11.08,11.27,11.019,11.16,688846,0
+KW.US,D,20240829,000000,11.22,11.225,11.03,11.09,483661,0
+KW.US,D,20240830,000000,11.16,11.34,11.02,11.12,685452,0
+KW.US,D,20240903,000000,11.08,11.24,11.05,11.17,717030,0
+KW.US,D,20240904,000000,11.16,11.38,11,11.01,529418,0
+KW.US,D,20240905,000000,11.11,11.14,10.885,11.04,428260,0
+KW.US,D,20240906,000000,11.04,11.09,10.86,11.01,382757,0
+KW.US,D,20240909,000000,10.98,11.13,10.79,10.82,731879,0
+KW.US,D,20240910,000000,10.86,10.926,10.71,10.74,465820,0
+KW.US,D,20240911,000000,10.64,10.84,10.515,10.83,539497,0
+KW.US,D,20240912,000000,10.9,10.91,10.75,10.85,609518,0
+KW.US,D,20240913,000000,11.12,11.485,11.045,11.46,661582,0
+KW.US,D,20240916,000000,11.54,11.59,11.26,11.27,499793,0
+KW.US,D,20240917,000000,11.36,11.395,11.16,11.22,533147,0
+KW.US,D,20240918,000000,11.17,11.45,11.03,11.19,725295,0
+KW.US,D,20240919,000000,11.42,11.5,11.08,11.14,923896,0
+KW.US,D,20240920,000000,10.98,11.11,10.75,10.9,2344927,0
+KW.US,D,20240923,000000,10.97,11.06,10.862,10.96,602417,0
+KW.US,D,20240924,000000,10.95,11.205,10.95,11.15,612674,0
+KW.US,D,20240925,000000,11.15,11.325,11.055,11.06,496353,0
+KW.US,D,20240926,000000,11.16,11.29,11.07,11.1,685744,0
+KW.US,D,20240927,000000,11.27,11.34,11.11,11.14,613751,0
+KW.US,D,20240930,000000,10.98,11.21,10.94,11.05,812497,0
+KW.US,D,20241001,000000,11.02,11.03,10.74,10.75,593381,0
+KW.US,D,20241002,000000,10.65,10.99,10.62,10.99,552309,0
+KW.US,D,20241003,000000,10.88,11.005,10.785,10.9,460102,0
+KW.US,D,20241004,000000,11,11,10.715,10.87,436577,0
+KW.US,D,20241007,000000,10.79,10.87,10.705,10.82,393332,0
+KW.US,D,20241008,000000,10.86,10.895,10.692,10.74,325478,0
+KW.US,D,20241009,000000,10.75,10.825,10.58,10.62,422806,0
+KW.US,D,20241010,000000,10.5,10.77,10.46,10.58,447487,0
+KW.US,D,20241011,000000,10.6,10.78,10.58,10.74,374332,0
+KW.US,D,20241014,000000,10.66,10.775,10.55,10.69,351061,0
+KW.US,D,20241015,000000,10.71,11.008,10.71,10.75,492180,0
+KW.US,D,20241016,000000,10.85,11.285,10.83,11.21,475856,0
+KW.US,D,20241017,000000,11.21,11.21,10.96,11.06,340502,0
+KW.US,D,20241018,000000,11.12,11.236,11.01,11.17,421384,0
+KW.US,D,20241021,000000,11.12,11.18,10.885,10.93,648148,0
+KW.US,D,20241022,000000,10.86,11.115,10.82,10.97,401398,0
+KW.US,D,20241023,000000,10.87,11.025,10.87,11,394881,0
+KW.US,D,20241024,000000,11,11.21,10.9882,11.2,325514,0
+KW.US,D,20241025,000000,11.25,11.2668,10.815,10.94,508456,0
+KW.US,D,20241028,000000,11.06,11.22,11.025,11.13,430142,0
+KW.US,D,20241029,000000,11.09,11.12,10.82,10.99,421607,0
+KW.US,D,20241030,000000,10.99,11.375,10.99,11.12,453127,0
+KW.US,D,20241031,000000,11.07,11.09,10.68,10.69,624731,0
+KW.US,D,20241101,000000,10.76,10.89,10.53,10.66,609492,0
+KW.US,D,20241104,000000,10.69,11,10.64,10.87,432353,0
+KW.US,D,20241105,000000,10.81,11.11,10.81,11.1,388197,0
+KW.US,D,20241106,000000,11.66,11.88,11.23,11.61,1049484,0
+KW.US,D,20241107,000000,11,11.36,10.72,11.25,717095,0
+KW.US,D,20241108,000000,11.34,11.545,11.11,11.53,585303,0
+KW.US,D,20241111,000000,11.59,11.805,11.54,11.7,621602,0
+KW.US,D,20241112,000000,11.67,11.705,11.08,11.1,631829,0
+KW.US,D,20241113,000000,11.185,11.33,10.92,10.92,517430,0
+KW.US,D,20241114,000000,10.975,11.02,10.73,10.82,418992,0
+KW.US,D,20241115,000000,10.8842,10.94,10.715,10.82,451158,0
+KW.US,D,20241118,000000,10.89,10.96,10.74,10.75,450366,0
+KW.US,D,20241119,000000,10.68,11.06,10.665,11.06,317724,0
+KW.US,D,20241120,000000,11.02,11.06,10.86,10.98,274940,0
+KW.US,D,20241121,000000,11.03,11.13,10.91,10.97,413802,0
+KW.US,D,20241122,000000,11.05,11.155,11.005,11.03,574690,0
+KW.US,D,20241125,000000,11.26,11.435,11.2,11.21,1014486,0
+KW.US,D,20241126,000000,11.195,11.63,11.12,11.48,858237,0
+KW.US,D,20241127,000000,11.619,11.7,11.49,11.59,428674,0
+KW.US,D,20241129,000000,11.675,11.78,11.57,11.58,411866,0
+KW.US,D,20241202,000000,11.56,11.62,11.31,11.59,525658,0
+KW.US,D,20241203,000000,11.555,11.65,11.25,11.26,325847,0
+KW.US,D,20241204,000000,11.22,11.48,11.19,11.48,384313,0
+KW.US,D,20241205,000000,11.36,11.46,11.13,11.2,529329,0
+KW.US,D,20241206,000000,11.27,11.33,11.16,11.31,354576,0
+KW.US,D,20241209,000000,11.35,11.48,11.325,11.34,414208,0
+KW.US,D,20241210,000000,11.325,11.4299,11.11,11.15,445681,0
+KW.US,D,20241211,000000,11.3,11.38,11.07,11.13,668280,0
+KW.US,D,20241212,000000,11.05,11.36,11.05,11.18,522473,0
+KW.US,D,20241213,000000,11.15,11.17,10.76,10.85,700820,0
+KW.US,D,20241216,000000,10.87,10.99,10.67,10.98,530987,0
+KW.US,D,20241217,000000,10.87,10.94,10.685,10.72,625523,0
+KW.US,D,20241218,000000,10.75,10.925,10.13,10.18,681950,0
+KW.US,D,20241219,000000,10.305,10.35,9.965,9.98,687577,0
+KW.US,D,20241220,000000,9.95,10.22,9.92,10.05,2597491,0
+KW.US,D,20241223,000000,10.005,10.19,9.94,10.09,506059,0
+KW.US,D,20241224,000000,10.045,10.27,10.04,10.26,209414,0
+KW.US,D,20241226,000000,10.16,10.19,10,10.03,379590,0
+KW.US,D,20241227,000000,9.975,10.1,9.9,10.06,380645,0
+KW.US,D,20241230,000000,9.95,10.045,9.79,10,419085,0
+KW.US,D,20241231,000000,9.8101,10.15,9.8101,9.99,535077,0
+KW.US,D,20250102,000000,10.035,10.075,9.83,9.92,363345,0
+KW.US,D,20250103,000000,9.89,10.07,9.78,10.05,681579,0
+KW.US,D,20250106,000000,10.1,10.12,9.8,9.8,501996,0
+KW.US,D,20250107,000000,9.79,9.85,9.33,9.46,493845,0
+KW.US,D,20250108,000000,9.38,9.38,9.12,9.25,928891,0
+KW.US,D,20250110,000000,9.01,9.04,8.84,8.86,692760,0
+KW.US,D,20250113,000000,8.775,8.91,8.7,8.86,595658,0
+KW.US,D,20250114,000000,8.8418,8.99,8.76,8.79,598711,0
+KW.US,D,20250115,000000,9.025,9.12,8.85,8.87,549408,0
+KW.US,D,20250116,000000,8.95,9.14,8.9,8.94,436850,0
+KW.US,D,20250117,000000,9.03,9.22,9.02,9.2,495947,0
+KW.US,D,20250121,000000,9.325,9.44,9.19,9.22,505006,0
+KW.US,D,20250122,000000,9.11,9.205,9.03,9.16,580419,0
+KW.US,D,20250123,000000,9.07,9.2,9.0275,9.2,657143,0
+KW.US,D,20250124,000000,9.16,9.25,9.105,9.12,395214,0
+KW.US,D,20250127,000000,9.126,9.57,9.126,9.49,540348,0
+KW.US,D,20250128,000000,9.46,9.48,9.245,9.27,410208,0
+KW.US,D,20250129,000000,9.235,9.25,9.01,9.07,486220,0
+KW.US,D,20250130,000000,9.18,9.35,9.065,9.16,428246,0
+KW.US,D,20250131,000000,9.13,9.145,8.97,9.05,695363,0
+KW.US,D,20250203,000000,8.83,9.02,8.75,8.93,463366,0
+KW.US,D,20250204,000000,8.86,9.03,8.8,9,423148,0
+KW.US,D,20250205,000000,9.04,9.1799,9.04,9.11,464076,0
+KW.US,D,20250206,000000,9.15,9.29,9.12,9.27,441509,0
+KW.US,D,20250207,000000,9.24,9.24,8.9702,8.98,392817,0
+KW.US,D,20250210,000000,9,9.02,8.84,8.89,371944,0
+KW.US,D,20250211,000000,8.78,9,8.78,8.94,361542,0
+KW.US,D,20250212,000000,8.745,8.76,8.61,8.69,401519,0
+KW.US,D,20250213,000000,8.77,8.855,8.72,8.81,436967,0
+KW.US,D,20250214,000000,8.91,8.94,8.83,8.86,438679,0
+KW.US,D,20250218,000000,8.818,8.96,8.76,8.95,401508,0
+KW.US,D,20250219,000000,8.83,8.9,8.73,8.83,598915,0
+KW.US,D,20250220,000000,8.78,8.81,8.61,8.78,520504,0
+KW.US,D,20250221,000000,8.944,8.98,8.765,8.89,641790,0
+KW.US,D,20250224,000000,8.92,9.13,8.865,9,609984,0
+KW.US,D,20250225,000000,8.97,9.34,8.97,9.29,694175,0
+KW.US,D,20250226,000000,9.34,9.34,9.13,9.17,662177,0
+KW.US,D,20250227,000000,9.32,10.11,9.15,9.57,1680998,0
+KW.US,D,20250228,000000,9.64,9.74,9.51,9.71,784281,0
+KW.US,D,20250303,000000,9.7,9.82,9.585,9.66,592735,0
+KW.US,D,20250304,000000,9.601,9.95,9.59,9.83,628306,0
+KW.US,D,20250305,000000,9.76,10,9.735,9.96,891479,0
+KW.US,D,20250306,000000,9.886,9.96,9.74,9.8,630751,0
+KW.US,D,20250307,000000,9.78,9.91,9.736,9.89,525564,0
+KW.US,D,20250310,000000,9.855,9.95,9.39,9.43,923431,0
+KW.US,D,20250311,000000,9.46,9.46,8.9,8.96,873078,0
+KW.US,D,20250312,000000,8.935,9.16,8.79,9.12,683961,0
+KW.US,D,20250313,000000,9.065,9.21,8.73,8.74,847761,0
+KW.US,D,20250314,000000,8.78,8.9,8.53,8.65,978111,0
+KW.US,D,20250317,000000,8.58,8.74,8.51,8.67,866687,0
+KW.US,D,20250318,000000,8.57,8.69,8.5,8.62,755770,0
+KW.US,D,20250319,000000,8.57,8.67,8.37,8.63,731281,0
+KW.US,D,20250320,000000,8.735,8.95,8.7,8.91,963942,0
+KW.US,D,20250321,000000,8.864,8.94,8.7,8.84,1869722,0
+KW.US,D,20250324,000000,8.86,9.075,8.78,9.02,570558,0
+KW.US,D,20250325,000000,8.96,9.01,8.68,8.74,609367,0
+KW.US,D,20250326,000000,8.9,8.9,8.75,8.87,406839,0
+KW.US,D,20250327,000000,8.86,8.9,8.535,8.74,560460,0
+KW.US,D,20250328,000000,8.735,8.735,8.52,8.61,933304,0
+KW.US,D,20250331,000000,8.475,8.74,8.425,8.68,734402,0
+KW.US,D,20250401,000000,8.7,8.7,8.4,8.54,778022,0
+KW.US,D,20250402,000000,8.415,8.66,8.4,8.61,421652,0
+KW.US,D,20250403,000000,8.44,8.5,7.9,7.92,875523,0
+KW.US,D,20250404,000000,7.69,7.8292,7.505,7.65,1225709,0
+KW.US,D,20250407,000000,7.21,7.81,7.02,7.1,1274407,0
+KW.US,D,20250408,000000,7.33,7.36,6.6001,6.68,1277300,0
+KW.US,D,20250409,000000,6.61,7.37,6.34,7.23,1724659,0
+KW.US,D,20250410,000000,7.1,7.145,6.56,6.74,965362,0
+KW.US,D,20250411,000000,6.735,6.9,6.54,6.7,944742,0
+KW.US,D,20250414,000000,6.88,6.95,6.67,6.79,986154,0
+KW.US,D,20250415,000000,6.77,6.92,6.72,6.74,633853,0
+KW.US,D,20250416,000000,6.65,6.77,6.6,6.66,710658,0
+KW.US,D,20250417,000000,6.72,6.9,6.67,6.79,864082,0
+KW.US,D,20250421,000000,6.63,6.67,6.2809,6.35,1045599,0
+KW.US,D,20250422,000000,6.42,6.525,6.315,6.37,1057764,0
+KW.US,D,20250423,000000,6.52,6.795,6.42,6.44,906234,0
+KW.US,D,20250424,000000,6.45,6.515,6.37,6.42,731951,0
+KW.US,D,20250425,000000,6.38,6.515,6.13,6.51,898881,0
+KW.US,D,20250428,000000,6.525,6.655,6.4215,6.57,673900,0
+KW.US,D,20250429,000000,6.57,6.57,6.395,6.49,725332,0
+KW.US,D,20250430,000000,6.396,6.46,6.2,6.4,769346,0
+KW.US,D,20250501,000000,6.35,6.58,6.35,6.51,880665,0
+KW.US,D,20250502,000000,6.61,6.855,6.54,6.79,749205,0
+KW.US,D,20250505,000000,6.645,6.72,6.515,6.54,945082,0
+KW.US,D,20250506,000000,6.5,6.58,6.33,6.57,846436,0
+KW.US,D,20250507,000000,6.64,6.66,6.53,6.61,1459109,0
+KW.US,D,20250508,000000,7.27,7.27,6.09,6.15,2502910,0
+KW.US,D,20250509,000000,6.1,6.245,6.1,6.16,1407293,0
+KW.US,D,20250512,000000,6.38,6.97,6.3,6.67,1791787,0
+KW.US,D,20250513,000000,6.69,6.73,6.375,6.42,1593291,0
+KW.US,D,20250514,000000,6.34,6.405,6.13,6.25,1301632,0
+KW.US,D,20250515,000000,6.25,6.45,6.155,6.4,1108121,0
+KW.US,D,20250516,000000,6.61,6.74,6.5,6.68,1820342,0
+KW.US,D,20250519,000000,6.555,6.745,6.41,6.68,1153714,0
+KW.US,D,20250520,000000,6.611,6.73,6.545,6.56,836585,0
+KW.US,D,20250521,000000,6.53,6.55,6.135,6.16,1210699,0
+KW.US,D,20250522,000000,6.175,6.175,5.98,6.08,1100434,0
+KW.US,D,20250523,000000,6.03,6.25,6,6.07,1375773,0
+KW.US,D,20250527,000000,6.2,6.395,6.085,6.37,1519978,0
+KW.US,D,20250528,000000,6.4,6.44,6.2,6.3,1129960,0
+KW.US,D,20250529,000000,6.34,6.465,6.324,6.42,622235,0
+KW.US,D,20250530,000000,6.38,6.415,6.305,6.37,905274,0
+KW.US,D,20250602,000000,6.39,6.425,6.23,6.32,1054586,0
+KW.US,D,20250603,000000,6.325,6.38,6.215,6.35,770593,0
+KW.US,D,20250604,000000,6.375,6.49,6.28,6.49,1011404,0
+KW.US,D,20250605,000000,6.44,6.49,6.38,6.46,1080417,0
+KW.US,D,20250606,000000,6.54,6.65,6.475,6.56,985776,0
+KW.US,D,20250609,000000,6.605,6.67,6.55,6.63,1017708,0
+KW.US,D,20250610,000000,6.665,6.86,6.6,6.77,1128163,0
+KW.US,D,20250611,000000,6.77,6.81,6.645,6.7,1156939,0
+KW.US,D,20250612,000000,6.625,6.77,6.61,6.7,1302204,0
+KW.US,D,20250613,000000,6.6275,6.66,6.49,6.56,1241030,0
+KW.US,D,20250616,000000,6.61,6.65,6.48,6.54,2409592,0
+KW.US,D,20250617,000000,6.55,6.7,6.51,6.58,990893,0
+KW.US,D,20250618,000000,6.55,6.73,6.52,6.62,766732,0
+KW.US,D,20250620,000000,6.665,6.755,6.57,6.67,1661190,0
+KW.US,D,20250623,000000,6.7056,6.86,6.61,6.86,1164079,0
+KW.US,D,20250624,000000,6.89,6.895,6.74,6.82,1031771,0
+KW.US,D,20250625,000000,6.785,6.85,6.69,6.7,990730,0
+KW.US,D,20250626,000000,6.755,6.9,6.7,6.89,846056,0
+KW.US,D,20250627,000000,6.93,7.06,6.87,6.96,2787627,0
+KW.US,D,20250630,000000,6.88,6.92,6.635,6.8,1371429,0
+KW.US,D,20250701,000000,6.7,7.11,6.7,7.02,1131522,0
+KW.US,D,20250702,000000,7.05,7.25,6.97,7.23,1272649,0
+KW.US,D,20250703,000000,7.23,7.32,7.22,7.27,647631,0
+KW.US,D,20250707,000000,7.275,7.445,7.16,7.23,971325,0
+KW.US,D,20250708,000000,7.24,7.63,7.24,7.4,1468922,0
+KW.US,D,20250709,000000,7.43,7.475,7.345,7.46,923092,0
+KW.US,D,20250710,000000,7.48,7.83,7.47,7.77,951281,0
+KW.US,D,20250711,000000,7.63,7.665,7.49,7.58,691499,0
+KW.US,D,20250714,000000,7.54,7.63,7.44,7.52,730876,0
+KW.US,D,20250715,000000,7.57,7.62,7.31,7.31,877480,0
+KW.US,D,20250716,000000,7.36,7.475,7.255,7.43,845562,0
+KW.US,D,20250717,000000,7.405,7.48,7.365,7.39,943708,0
+KW.US,D,20250718,000000,7.35,7.45,7.255,7.34,789386,0
+KW.US,D,20250721,000000,7.37,7.45,7.34,7.38,473336,0
+KW.US,D,20250722,000000,7.395,7.595,7.395,7.55,855666,0
+KW.US,D,20250723,000000,7.575,7.66,7.51,7.66,671993,0
+KW.US,D,20250724,000000,7.565,7.665,7.56,7.59,661140,0
+KW.US,D,20250725,000000,7.575,7.615,7.4633,7.6,501423,0
+KW.US,D,20250728,000000,7.58,7.68,7.54,7.56,679989,0
+KW.US,D,20250729,000000,7.62,7.685,7.58,7.65,828102,0
+KW.US,D,20250730,000000,7.63,7.69,7.335,7.41,729511,0
+KW.US,D,20250731,000000,7.321,7.3899,7.27,7.32,1067223,0
+KW.US,D,20250801,000000,7.3,7.345,7.13,7.24,1032051,0
+KW.US,D,20250804,000000,7.27,7.45,7.25,7.39,887780,0
+KW.US,D,20250805,000000,7.35,7.39,7.22,7.34,661804,0
+KW.US,D,20250806,000000,7.305,7.365,7.25,7.26,770643,0
+KW.US,D,20250807,000000,7.405,7.7,7.31,7.46,1377665,0
+KW.US,D,20250808,000000,7.35,7.685,6.88,7.6,1399805,0
+KW.US,D,20250811,000000,7.64,7.83,7.545,7.61,925483,0
+KW.US,D,20250812,000000,7.71,7.7699,7.605,7.72,654478,0
+KW.US,D,20250813,000000,7.74,8.2,7.72,8.16,972000,0
+KW.US,D,20250814,000000,8.0448,8.225,7.96,8.21,946895,0
+KW.US,D,20250815,000000,8.2443,8.245,8.05,8.09,682310,0
+KW.US,D,20250818,000000,8.07,8.16,7.92,7.96,563631,0
+KW.US,D,20250819,000000,7.985,8.31,7.97,8.28,807680,0
+KW.US,D,20250820,000000,8.34,8.35,8.055,8.12,730991,0
+KW.US,D,20250821,000000,8.025,8.075,7.94,8,502911,0
+KW.US,D,20250822,000000,8.045,8.54,8.04,8.5,920761,0
+KW.US,D,20250825,000000,8.455,8.5,8.365,8.43,736550,0
+KW.US,D,20250826,000000,8.46,8.585,8.435,8.45,676250,0
+KW.US,D,20250827,000000,8.4001,8.69,8.4001,8.68,738304,0
+KW.US,D,20250828,000000,8.725,8.8,8.5,8.79,884729,0
+KW.US,D,20250829,000000,8.805,8.835,8.69,8.8,714628,0
+KW.US,D,20250902,000000,8.675,8.7,8.455,8.53,785742,0
+KW.US,D,20250903,000000,8.51,8.7,8.41,8.64,980989,0
+KW.US,D,20250904,000000,8.705,8.765,8.635,8.74,588923,0
+KW.US,D,20250905,000000,8.775,8.9854,8.69,8.77,722993,0
+KW.US,D,20250908,000000,8.745,8.835,8.65,8.82,582380,0
+KW.US,D,20250909,000000,8.795,8.87,8.725,8.73,549072,0
+KW.US,D,20250910,000000,8.78,8.98,8.76,8.89,651428,0
+KW.US,D,20250911,000000,8.895,9.155,8.89,9.1,705882,0
+KW.US,D,20250912,000000,9.03,9.07,8.93,8.96,525212,0
+KW.US,D,20250915,000000,8.97,8.97,8.77,8.83,562437,0
+KW.US,D,20250916,000000,8.8,8.865,8.705,8.76,576204,0
+KW.US,D,20250917,000000,8.805,8.98,8.55,8.61,830950,0
+KW.US,D,20250918,000000,8.95,9.0699,8.68,8.89,930149,0
+KW.US,D,20250919,000000,8.89,8.89,8.51,8.62,2283960,0
+KW.US,D,20250922,000000,8.57,8.7,8.46,8.47,816963,0
+KW.US,D,20250923,000000,8.5599,8.715,8.45,8.61,702524,0
+KW.US,D,20250924,000000,8.59,8.605,8.42,8.43,794934,0
+KW.US,D,20250925,000000,8.41,8.43,8.23,8.25,667812,0
+KW.US,D,20250926,000000,8.28,8.405,8.21,8.38,731886,0
+KW.US,D,20250929,000000,8.42,8.42,8.175,8.34,742779,0
+KW.US,D,20250930,000000,8.205,8.3487,8.165,8.32,1044837,0
+KW.US,D,20251001,000000,8.22,8.46,8.22,8.4,641795,0
+KW.US,D,20251002,000000,8.44,8.5,8.325,8.46,719141,0
+KW.US,D,20251003,000000,8.5,8.7,8.365,8.37,713838,0
+KW.US,D,20251006,000000,8.41,8.45,7.84,7.84,745862,0
+KW.US,D,20251007,000000,7.82,7.925,7.755,7.84,767152,0
+KW.US,D,20251008,000000,7.84,7.875,7.71,7.74,661934,0
+KW.US,D,20251009,000000,7.76,7.76,7.565,7.59,716434,0
+KW.US,D,20251010,000000,7.6211,7.7,7.44,7.44,650304,0
+KW.US,D,20251013,000000,7.555,7.63,7.47,7.59,523784,0
+KW.US,D,20251014,000000,7.555,7.64,7.53,7.61,569666,0
+KW.US,D,20251015,000000,7.74,7.855,7.55,7.8,506850,0
+KW.US,D,20251016,000000,7.835,7.86,7.68,7.74,610176,0
+KW.US,D,20251017,000000,7.65,7.895,7.62,7.85,1025362,0
+KW.US,D,20251020,000000,7.95,7.95,7.65,7.78,773659,0
+KW.US,D,20251021,000000,7.7537,7.855,7.7356,7.81,575527,0
+KW.US,D,20251022,000000,7.8,8,7.77,8,789738,0
+KW.US,D,20251023,000000,8.01,8.1052,7.94,8.03,367516,0
+KW.US,D,20251024,000000,8.11,8.15,8.03,8.11,454035,0
+KW.US,D,20251027,000000,8.12,8.16,7.935,7.96,472330,0
+KW.US,D,20251028,000000,7.87,7.91,7.78,7.89,531165,0
+KW.US,D,20251029,000000,7.86,7.89,7.415,7.46,846590,0
+KW.US,D,20251030,000000,7.435,7.57,7.36,7.55,932710,0
+KW.US,D,20251031,000000,7.45,7.58,7.4,7.56,1076565,0
+KW.US,D,20251103,000000,7.55,7.56,7.31,7.42,897652,0
+KW.US,D,20251104,000000,7.4,7.52,7.35,7.47,1091646,0
+KW.US,D,20251105,000000,9.755,9.85,9.6,9.8,5387731,0
+KW.US,D,20251106,000000,9.605,9.88,9.56,9.57,3131120,0
+KW.US,D,20251107,000000,9.595,9.6,9.4,9.4,1842681,0
+KW.US,D,20251110,000000,9.465,9.56,9.44,9.46,1219532,0
+KW.US,D,20251111,000000,9.51,9.74,9.44,9.7,1158326,0
+KW.US,D,20251112,000000,9.7,9.745,9.62,9.62,1566283,0
+KW.US,D,20251113,000000,9.6,9.7,9.55,9.62,1235845,0
+KW.US,D,20251114,000000,9.61,9.69,9.59,9.63,951280,0
+KW.US,D,20251117,000000,9.635,9.68,9.51,9.53,941683,0
+KW.US,D,20251118,000000,9.54,9.585,9.46,9.47,1008372,0
+KW.US,D,20251119,000000,9.515,9.535,9.45,9.47,822636,0
+KW.US,D,20251120,000000,9.64,9.69,9.53,9.55,1363555,0
+KW.US,D,20251121,000000,9.565,9.885,9.55,9.85,1201285,0
+KW.US,D,20251124,000000,9.8,9.845,9.57,9.62,1669893,0
+KW.US,D,20251125,000000,9.715,9.94,9.69,9.73,1737188,0
+KW.US,D,20251126,000000,9.74,9.865,9.7,9.8,1457738,0
+KW.US,D,20251128,000000,9.81,9.83,9.7,9.73,645679,0
+KW.US,D,20251201,000000,9.73,9.835,9.66,9.77,1070996,0
+KW.US,D,20251202,000000,9.795,9.82,9.72,9.73,643323,0
+KW.US,D,20251203,000000,9.76,9.82,9.7,9.76,888662,0
+KW.US,D,20251204,000000,9.77,9.775,9.69,9.69,779752,0
+KW.US,D,20251205,000000,9.69,9.74,9.655,9.7,803039,0
+KW.US,D,20251208,000000,9.705,9.735,9.685,9.7,849853,0
+KW.US,D,20251209,000000,9.72,9.75,9.7,9.73,580789,0
+KW.US,D,20251210,000000,9.75,9.76,9.68,9.71,945054,0
+KW.US,D,20251211,000000,9.75,9.98,9.72,9.94,982431,0
+KW.US,D,20251212,000000,9.91,9.95,9.85,9.85,920566,0
+KW.US,D,20251215,000000,9.8701,9.99,9.87,9.94,1105757,0
+KW.US,D,20251216,000000,9.95,9.955,9.75,9.75,784326,0
+KW.US,D,20251217,000000,9.85,9.945,9.8,9.94,747635,0
+KW.US,D,20251218,000000,9.84,9.93,9.76,9.85,722780,0
+KW.US,D,20251219,000000,9.82,9.83,9.7,9.71,2271252,0
+KW.US,D,20251222,000000,9.7,9.82,9.7,9.74,850089,0
+KW.US,D,20251223,000000,9.78,9.78,9.625,9.67,778696,0
+KW.US,D,20251224,000000,9.7,9.74,9.634,9.73,348615,0
+KW.US,D,20251226,000000,9.74,9.76,9.695,9.72,272250,0
+KW.US,D,20251229,000000,9.78,9.805,9.7,9.78,508714,0
+KW.US,D,20251230,000000,9.77,9.82,9.75,9.78,558320,0
+KW.US,D,20251231,000000,9.7,9.715,9.625,9.67,1025882,0
+KW.US,D,20260102,000000,9.68,9.709,9.5,9.64,1904715,0
+KW.US,D,20260105,000000,9.615,9.7,9.555,9.6,870797,0
+KW.US,D,20260106,000000,9.6,9.875,9.59,9.82,957120,0
+KW.US,D,20260107,000000,9.825,9.9,9.765,9.9,677209,0
+KW.US,D,20260108,000000,9.8,10.05,9.795,9.93,904505,0
+KW.US,D,20260109,000000,9.91,9.99,9.66,9.77,964472,0
+KW.US,D,20260112,000000,9.76,9.87,9.73,9.84,592124,0
+KW.US,D,20260113,000000,9.83,9.88,9.75,9.82,493398,0
+KW.US,D,20260114,000000,9.835,9.85,9.71,9.82,568528,0
+KW.US,D,20260115,000000,9.82,10,9.81,10,727198,0
+KW.US,D,20260116,000000,9.95,10.045,9.91,10,653199,0
+KW.US,D,20260120,000000,9.83,9.93,9.8,9.9,539025,0
+KW.US,D,20260121,000000,9.9601,10.03,9.895,10.01,695122,0
+KW.US,D,20260122,000000,10.01,10.09,9.82,9.85,519156,0
+KW.US,D,20260123,000000,9.795,9.83,9.71,9.8,543563,0
+KW.US,D,20260126,000000,9.845,9.87,9.755,9.82,335386,0
+KW.US,D,20260127,000000,9.82,9.885,9.805,9.83,499407,0
+KW.US,D,20260128,000000,9.805,9.87,9.75,9.79,1237630,0
+KW.US,D,20260129,000000,9.86,9.935,9.8,9.86,574858,0
+KW.US,D,20260130,000000,9.88,9.9,9.805,9.85,1050507,0
+KW.US,D,20260202,000000,9.875,9.9201,9.815,9.84,670143,0
+KW.US,D,20260203,000000,9.86,9.94,9.75,9.79,878390,0
+KW.US,D,20260204,000000,9.87,9.92,9.82,9.86,695209,0
+KW.US,D,20260205,000000,9.88,9.9,9.805,9.86,492337,0
+KW.US,D,20260206,000000,9.9,10.01,9.855,9.93,774588,0
+KW.US,D,20260209,000000,9.875,9.925,9.815,9.88,434781,0
+KW.US,D,20260210,000000,9.91,10.01,9.89,9.97,605837,0
+KW.US,D,20260211,000000,9.99,10,9.78,9.78,635323,0
+KW.US,D,20260212,000000,9.9,9.9,9.63,9.72,1002273,0
+KW.US,D,20260213,000000,9.745,9.9401,9.715,9.89,556040,0
+KW.US,D,20260217,000000,10.83,10.89,10.82,10.86,6912147,0
+KW.US,D,20260218,000000,10.85,10.95,10.84,10.95,3138300,0
diff --git a/daily/us/nyse stocks/1/l.us.txt b/daily/us/nyse stocks/1/l.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9df0626324ec31729715245ad06b2fec13325e09
--- /dev/null
+++ b/daily/us/nyse stocks/1/l.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+L.US,D,20050225,000000,22.4378,22.5435,22.1517,22.5335,1985024.0861888,0
+L.US,D,20050228,000000,22.6012,22.6112,22.0948,22.2334,1696504.7065166,0
+L.US,D,20050301,000000,22.3001,22.8524,22.3001,22.7786,2095947.2409529,0
+L.US,D,20050302,000000,22.7876,22.9261,22.7607,22.8614,1438760.7540943,0
+L.US,D,20050303,000000,22.9461,23.0198,22.7149,22.8614,2263608.0127191,0
+L.US,D,20050304,000000,23.0388,23.1225,22.9461,23.0388,1726637.0980774,0
+L.US,D,20050307,000000,23.1125,23.1505,22.9361,22.992,1606742.5421171,0
+L.US,D,20050308,000000,22.9003,23.0198,22.8056,22.8713,1524993.7460229,0
+L.US,D,20050309,000000,22.7607,23.0957,22.7517,22.9261,1528200.8990615,0
+L.US,D,20050310,000000,22.9003,23.0298,22.7329,22.7966,1232302.1581908,0
+L.US,D,20050311,000000,22.8713,22.8713,22.3561,22.3918,1423369.0277663,0
+L.US,D,20050314,000000,22.4578,22.6292,22.4278,22.5712,2427745.6310693,0
+L.US,D,20050315,000000,22.8614,22.9163,22.7786,22.8156,3245864.5895912,0
+L.US,D,20050316,000000,22.8156,22.9561,22.3471,22.6481,2137621.1701142,0
+L.US,D,20050317,000000,22.6769,22.6769,22.5045,22.5045,3814248.9512926,0
+L.US,D,20050318,000000,22.5045,22.5045,21.9523,22.0948,8173801.1954374,0
+L.US,D,20050321,000000,22.1517,22.2244,22.0948,22.1616,2812436.4653391,0
+L.US,D,20050322,000000,22.2074,22.6769,22.1885,22.3191,3283050.3102147,0
+L.US,D,20050323,000000,22.3281,22.5624,22.3191,22.4855,2999655.1525386,0
+L.US,D,20050324,000000,22.4278,22.5045,22.3381,22.3729,1618920.0931759,0
+L.US,D,20050328,000000,22.3729,22.5624,22.3381,22.3561,1928921.4794693,0
+L.US,D,20050329,000000,22.3561,22.7786,22.3561,22.6392,2024774.9273379,0
+L.US,D,20050330,000000,22.7239,22.9093,22.6012,22.9003,1699068.8238663,0
+L.US,D,20050331,000000,22.8813,23.1505,22.7696,22.9361,2631952.0972976,0
+L.US,D,20050401,000000,23.0198,23.1405,22.5812,22.7517,1899110.1041652,0
+L.US,D,20050404,000000,22.7786,22.9003,22.5525,22.658,2281881.8631261,0
+L.US,D,20050405,000000,22.7149,22.7966,22.6192,22.7329,1208263.0564506,0
+L.US,D,20050406,000000,22.8813,23.1405,22.8344,23.0568,1147995.2638017,0
+L.US,D,20050407,000000,23.0568,23.1405,22.7428,23.01,1004374.5969515,0
+L.US,D,20050408,000000,23.0857,23.0957,22.8713,22.8813,1080352.1226576,0
+L.US,D,20050411,000000,22.8813,22.9003,22.7149,22.7786,1481077.7189445,0
+L.US,D,20050412,000000,22.7428,23.3419,22.7329,23.1315,2567840.134976,0
+L.US,D,20050413,000000,22.992,23.1595,22.7239,22.7329,1601932.3141471,0
+L.US,D,20050414,000000,22.667,22.9163,22.3381,22.3829,2183139.2689482,0
+L.US,D,20050415,000000,22.1147,22.1806,21.8427,21.8427,2603097.7517085,0
+L.US,D,20050418,000000,21.8038,21.8327,21.5037,21.7091,1538454.3589323,0
+L.US,D,20050419,000000,21.7658,22.0948,21.6453,22.059,1415353.6531093,0
+L.US,D,20050420,000000,22.03,22.3829,21.6631,21.6631,1700668.8892703,0
+L.US,D,20050421,000000,21.8038,22.0869,21.738,22.0869,1526920.8467382,0
+L.US,D,20050422,000000,22.0869,22.3918,21.6164,21.8227,1898469.0748278,0
+L.US,D,20050425,000000,21.9622,22.2434,21.8985,22.1517,1243205.6759813,0
+L.US,D,20050426,000000,22.2164,22.2713,21.8227,21.8227,1219480.5682671,0
+L.US,D,20050427,000000,21.8038,22.1716,21.7191,22.0869,1247370.8619106,0
+L.US,D,20050428,000000,22.0101,22.03,21.7558,21.7858,1405100.1932384,0
+L.US,D,20050429,000000,21.7938,22.1147,21.6831,22.1147,1703237.0193229,0
+L.US,D,20050502,000000,22.1885,22.4378,22.0779,22.3471,1596483.0631914,0
+L.US,D,20050503,000000,22.4578,22.4578,21.9164,22.1247,2374208.1448752,0
+L.US,D,20050504,000000,22.2244,22.9163,22.1975,22.9003,2295344.4823871,0
+L.US,D,20050505,000000,22.8813,23.001,22.7329,22.8344,1670856.5107903,0
+L.US,D,20050506,000000,22.9461,22.9561,22.7329,22.7696,1640406.1125003,0
+L.US,D,20050509,000000,22.658,22.8913,22.5335,22.7329,1886283.4983624,0
+L.US,D,20050510,000000,22.658,22.8524,22.4955,22.6112,1363424.2577256,0
+L.US,D,20050511,000000,22.7428,22.8913,22.6192,22.8524,1332647.8273001,0
+L.US,D,20050512,000000,22.9261,22.9651,22.4955,22.4955,1978936.8154231,0
+L.US,D,20050513,000000,22.5812,22.6012,22.0779,22.2633,2128645.7562148,0
+L.US,D,20050516,000000,22.3381,22.658,22.2713,22.6392,1674383.6769096,0
+L.US,D,20050517,000000,22.5712,22.7607,22.4478,22.6959,2115499.1373314,0
+L.US,D,20050518,000000,22.7696,22.8156,22.6192,22.6769,1837557.2433142,0
+L.US,D,20050519,000000,22.7329,22.7517,22.5712,22.7059,1446450.0966156,0
+L.US,D,20050520,000000,22.6959,22.7329,22.5045,22.5624,1415033.6400285,0
+L.US,D,20050523,000000,22.6292,22.7149,22.5912,22.6481,1491655.2045994,0
+L.US,D,20050524,000000,22.7239,22.7517,22.6112,22.6769,933846.32220115,0
+L.US,D,20050525,000000,22.7428,22.8913,22.6192,22.8434,1435234.5911507,0
+L.US,D,20050526,000000,22.9163,23.2052,22.8056,23.1315,1965147.1608505,0
+L.US,D,20050527,000000,23.1675,23.3029,23.0857,23.2352,1250900.0343816,0
+L.US,D,20050531,000000,23.1953,23.5642,23.1505,23.4893,2063246.7193394,0
+L.US,D,20050601,000000,23.3699,23.601,23.3129,23.5163,1783056.7083503,0
+L.US,D,20050602,000000,23.5443,23.601,23.3319,23.601,1182292.8412918,0
+L.US,D,20050603,000000,23.4516,23.4616,23.2841,23.3787,1390989.5224093,0
+L.US,D,20050606,000000,23.5073,23.7057,23.3699,23.6857,1145749.1531814,0
+L.US,D,20050607,000000,23.7057,23.7795,23.6469,23.6668,1594881.9946117,0
+L.US,D,20050608,000000,23.7506,23.9739,23.637,23.8353,1450300.2853432,0
+L.US,D,20050609,000000,23.8443,24.1333,23.7795,24.1234,1725355.0394026,0
+L.US,D,20050610,000000,23.6469,24.3337,23.6469,24.2759,2101073.4693005,0
+L.US,D,20050613,000000,24.228,24.4903,24.1234,24.2948,1578208.2096087,0
+L.US,D,20050614,000000,24.228,24.7045,24.1134,24.6018,1695542.6609227,0
+L.US,D,20050615,000000,24.6407,24.7584,24.4633,24.7384,1242239.6176841,0
+L.US,D,20050616,000000,24.7045,24.7294,24.546,24.6876,812346.68495787,0
+L.US,D,20050617,000000,24.893,24.9398,24.7953,24.8641,2023494.8750147,0
+L.US,D,20050620,000000,24.8152,24.8341,24.6018,24.7953,1013671.0271074,0
+L.US,D,20050621,000000,24.7953,24.7953,24.546,24.6208,1548395.8311289,0
+L.US,D,20050622,000000,24.7773,24.8541,24.4633,24.8152,1462161.8360245,0
+L.US,D,20050623,000000,24.8152,25.0415,24.6208,24.6308,1418239.7898913,0
+L.US,D,20050624,000000,24.556,24.7294,24.4444,24.5271,1366630.4075884,0
+L.US,D,20050627,000000,24.4903,24.7045,24.4544,24.546,1327198.5763443,0
+L.US,D,20050628,000000,24.6956,24.7045,24.248,24.257,1923152.2154328,0
+L.US,D,20050629,000000,24.257,24.3237,24.1703,24.257,1711571.4038849,0
+L.US,D,20050630,000000,24.238,24.3038,24.1603,24.1703,2044975.87846,0
+L.US,D,20050701,000000,24.0766,24.228,24.0117,24.2001,2045615.9046216,0
+L.US,D,20050705,000000,24.2001,24.4823,24.2001,24.4074,2168710.5913898,0
+L.US,D,20050706,000000,24.4723,24.4903,24.2759,24.4074,1752283.2874521,0
+L.US,D,20050707,000000,24.1901,24.546,23.927,24.546,2077993.403627,0
+L.US,D,20050708,000000,24.546,24.546,24.248,24.4354,1521144.560471,0
+L.US,D,20050711,000000,24.3985,25.0335,24.3985,25.0065,1699388.8369471,0
+L.US,D,20050712,000000,25.0335,25.1731,24.9128,25.1731,1839162.3245972,0
+L.US,D,20050713,000000,25.2608,25.3246,24.9228,24.9777,1325275.4883321,0
+L.US,D,20050714,000000,24.9867,25.2119,24.7584,24.9228,2021568.777475,0
+L.US,D,20050715,000000,24.9228,25.1172,24.9228,25.1072,1370152.5578288,0
+L.US,D,20050718,000000,25.183,25.193,24.9867,25.0335,1140620.9184823,0
+L.US,D,20050719,000000,25.1172,25.2408,25.0495,25.193,1389390.4601812,0
+L.US,D,20050720,000000,25.193,25.4422,25.0784,25.4153,1506076.859927,0
+L.US,D,20050721,000000,25.3874,25.5071,25.1462,25.2408,1314052.9606366,0
+L.US,D,20050722,000000,25.3345,25.8958,25.3146,25.8958,2249182.3446884,0
+L.US,D,20050725,000000,25.8958,26.0533,25.8189,25.9246,2090493.977294,0
+L.US,D,20050726,000000,26.0891,26.0891,25.8769,26.0443,1733371.4172354,0
+L.US,D,20050727,000000,26.0723,26.2128,25.9874,26.165,2122553.4695702,0
+L.US,D,20050728,000000,26.2675,26.2855,26.0163,26.2855,1600011.2324866,0
+L.US,D,20050729,000000,26.2855,26.3503,26.0891,26.0891,1528516.899439,0
+L.US,D,20050801,000000,26.0163,26.2755,25.9696,26.155,2196285.8878316,0
+L.US,D,20050802,000000,26.2038,26.4729,26.155,26.2595,1753567.3524785,0
+L.US,D,20050803,000000,26.2595,26.3503,26.1848,26.2755,1030017.7767989,0
+L.US,D,20050804,000000,26.2595,26.2955,26.128,26.147,884481.044167,0
+L.US,D,20050805,000000,26.1081,26.128,25.9616,26.0353,1322066.3289419,0
+L.US,D,20050808,000000,26.1081,26.3404,26.0811,26.0981,1068488.5656247,0
+L.US,D,20050809,000000,26.1748,26.1938,26.0353,26.1081,904670.96035541,0
+L.US,D,20050810,000000,26.147,26.5586,26.147,26.3982,1942388.1114336,0
+L.US,D,20050811,000000,26.4361,26.6993,26.3602,26.6993,1039637.229563,0
+L.US,D,20050812,000000,26.6993,26.763,26.4929,26.6225,1045406.4935995,0
+L.US,D,20050815,000000,26.6225,26.754,26.5129,26.7072,1116897.8171196,0
+L.US,D,20050816,000000,26.7072,27.7488,26.5496,27.4368,4039937.4241422,0
+L.US,D,20050817,000000,27.5694,27.7678,27.0202,27.0202,2378693.3438853,0
+L.US,D,20050818,000000,27.0481,27.2943,26.8777,27.2584,1544226.6324963,0
+L.US,D,20050819,000000,27.3511,27.3511,27.082,27.2046,989947.92574483,0
+L.US,D,20050822,000000,27.2136,27.6541,27.2046,27.409,1388749.4308437,0
+L.US,D,20050823,000000,27.5594,27.8257,27.5117,27.8157,2200130.0575044,0
+L.US,D,20050824,000000,27.8157,28.0928,27.739,27.7588,2114215.0723049,0
+L.US,D,20050825,000000,27.6363,27.6741,27.409,27.5495,2320029.6293437,0
+L.US,D,20050826,000000,27.5495,27.5884,27.3233,27.3233,1238395.4480113,0
+L.US,D,20050829,000000,27.2046,27.389,27.1468,27.37,1605136.4576583,0
+L.US,D,20050830,000000,27.3333,27.3333,27.0022,27.092,1604174.4120643,0
+L.US,D,20050831,000000,27.1368,27.3511,26.9245,27.3511,2159097.1576805,0
+L.US,D,20050901,000000,27.2943,27.2943,27.0391,27.2853,2051704.1785632,0
+L.US,D,20050902,000000,27.2853,27.399,27.2046,27.2226,800807.15370898,0
+L.US,D,20050906,000000,27.4647,27.6931,27.3411,27.6363,1134849.648094,0
+L.US,D,20050907,000000,27.6363,27.7588,27.4548,27.7588,1206977.9882484,0
+L.US,D,20050908,000000,27.7588,28.2702,27.6741,28.1575,2459481.0975614,0
+L.US,D,20050909,000000,28.2413,29.311,28.2234,29.2163,3474435.1865194,0
+L.US,D,20050912,000000,29.2163,29.2163,28.8702,28.9909,2898670.4604436,0
+L.US,D,20050913,000000,28.8405,28.8405,28.5334,28.5713,2093703.1366842,0
+L.US,D,20050914,000000,28.7008,28.7108,28.5134,28.5713,1936618.847397,0
+L.US,D,20050915,000000,28.7008,29.0009,28.4945,28.9819,3260610.2707028,0
+L.US,D,20050916,000000,28.9819,29.275,28.6351,29.0309,8780656.3459647,0
+L.US,D,20050919,000000,29.0577,29.0577,28.6191,28.7378,2671384.9317174,0
+L.US,D,20050920,000000,28.8972,29.275,28.7547,28.8792,3195850.2568131,0
+L.US,D,20050921,000000,28.8792,28.8882,28.2413,28.3569,2019324.6732063,0
+L.US,D,20050922,000000,28.5134,28.5134,27.9244,28.4576,1843330.5200539,0
+L.US,D,20050923,000000,28.4207,28.4397,28.1187,28.2054,1669572.445764,0
+L.US,D,20050926,000000,28.3839,28.3839,27.9303,28.1485,1995281.5587629,0
+L.US,D,20050927,000000,28.1965,28.4397,27.8964,28.3839,2902200.6360903,0
+L.US,D,20050928,000000,28.3839,28.5434,28.2512,28.4038,1715099.5731801,0
+L.US,D,20050929,000000,28.3759,28.8015,28.3569,28.7198,1196081.4926885,0
+L.US,D,20050930,000000,28.7198,28.8215,28.3938,28.8215,1541344.5084175,0
+L.US,D,20051003,000000,28.8215,28.9162,28.5434,28.8603,1702275.9769048,0
+L.US,D,20051004,000000,28.7547,28.8702,28.3091,28.3181,2123192.4925559,0
+L.US,D,20051005,000000,28.4487,28.7008,28.2512,28.2991,1545186.6717387,0
+L.US,D,20051006,000000,28.4756,28.5234,27.739,27.8425,1785942.8451322,0
+L.US,D,20051007,000000,27.8257,28.2902,27.702,28.2902,1146388.1761671,0
+L.US,D,20051010,000000,28.4756,28.4756,27.8585,27.9403,882552.94027582,0
+L.US,D,20051011,000000,27.9492,28.3839,27.6931,27.6931,1600011.2324866,0
+L.US,D,20051012,000000,27.6931,28.0549,27.399,27.4947,1633034.7767083,0
+L.US,D,20051013,000000,27.4448,27.712,27.2943,27.5694,1916101.8958972,0
+L.US,D,20051014,000000,27.5884,27.6841,27.399,27.5405,1405100.1932384,0
+L.US,D,20051017,000000,27.72,28.6191,27.6931,28.5234,3096793.6686092,0
+L.US,D,20051018,000000,28.6351,28.654,27.9144,28.035,1799410.4802723,0
+L.US,D,20051019,000000,28.035,28.6918,27.7778,28.6918,1591674.841573,0
+L.US,D,20051020,000000,28.7108,28.8015,27.702,27.73,1872496.8533174,0
+L.US,D,20051021,000000,27.7967,28.2413,27.6183,28.0549,1708042.2314139,0
+L.US,D,20051024,000000,28.2334,28.7108,28.2154,28.6729,1725355.0394026,0
+L.US,D,20051025,000000,28.6729,28.7198,28.2602,28.4945,1809664.943319,0
+L.US,D,20051026,000000,28.4945,28.8505,28.2802,28.2802,1903923.3416626,0
+L.US,D,20051027,000000,28.2802,28.7008,27.6841,27.702,2406262.6212722,0
+L.US,D,20051028,000000,27.8685,28.3091,27.8685,28.3091,3003502.3317388,0
+L.US,D,20051031,000000,28.3759,29.0398,28.3759,29.0009,2651188.9964742,0
+L.US,D,20051101,000000,29.0009,29.5979,28.9262,29.4495,2562709.8939252,0
+L.US,D,20051102,000000,29.4495,29.7586,29.4037,29.6459,2882968.7527927,0
+L.US,D,20051103,000000,29.7396,29.892,29.5122,29.6549,1841083.4062577,0
+L.US,D,20051104,000000,29.7296,29.8063,29.302,29.4834,1468572.1293983,0
+L.US,D,20051107,000000,29.7116,29.7116,29.3578,29.5122,1655152.7967879,0
+L.US,D,20051108,000000,29.4405,29.873,29.4037,29.7963,1826983.7703624,0
+L.US,D,20051109,000000,29.6369,30.0864,29.5032,29.7764,1715099.5731801,0
+L.US,D,20051110,000000,29.7296,30.1712,29.5502,30.0764,1273984.1127584,0
+L.US,D,20051111,000000,30.1522,30.1522,29.873,30.0565,1202809.7927917,0
+L.US,D,20051114,000000,30.0944,30.3018,30.0397,30.2729,1203133.8185757,0
+L.US,D,20051115,000000,30.3018,30.6657,30.2061,30.3396,1866730.5988083,0
+L.US,D,20051116,000000,30.3396,30.3396,29.8533,30.0565,1490370.1363971,0
+L.US,D,20051117,000000,30.1044,30.4862,30.0565,30.4862,1525632.7690087,0
+L.US,D,20051118,000000,30.7882,30.7882,30.2529,30.5051,1442286.9170378,0
+L.US,D,20051121,000000,30.572,30.572,30.3217,30.4763,984179.66488408,0
+L.US,D,20051122,000000,30.4862,30.5151,30.2629,30.4763,2786467.2533562,0
+L.US,D,20051123,000000,30.4763,30.552,30.4134,30.5051,2312332.261416,0
+L.US,D,20051125,000000,30.5051,30.534,30.4683,30.5051,472849.92373801,0
+L.US,D,20051128,000000,30.5808,30.5808,30.3217,30.3775,1274942.1456491,0
+L.US,D,20051129,000000,30.3865,30.4763,30.3217,30.3396,2249499.3482417,0
+L.US,D,20051130,000000,30.3396,30.4134,30.1044,30.1234,1982136.946231,0
+L.US,D,20051201,000000,30.1044,30.4134,30.0665,30.3865,2225777.250055,0
+L.US,D,20051202,000000,30.3396,30.4763,30.0864,30.4224,1085158.3379243,0
+L.US,D,20051205,000000,30.3955,30.4054,30.1044,30.2429,2244374.12307,0
+L.US,D,20051206,000000,30.3217,30.3217,29.9678,29.9857,1757734.5447595,0
+L.US,D,20051207,000000,29.9678,30.0476,29.6459,29.892,1942388.1114336,0
+L.US,D,20051208,000000,29.9678,30.3955,29.9599,30.3486,2070619.0583074,0
+L.US,D,20051209,000000,30.3486,30.3486,30.1044,30.2429,2145953.5483245,0
+L.US,D,20051212,000000,30.1971,30.3018,29.882,30.0397,1406056.2197776,0
+L.US,D,20051213,000000,29.9757,30.4593,29.9757,30.0665,1876670.0646532,0
+L.US,D,20051214,000000,30.1971,30.3775,30.1612,30.226,1696821.7100701,0
+L.US,D,20051215,000000,30.226,30.562,29.9857,30.226,1966111.2127961,0
+L.US,D,20051216,000000,30.3396,30.3775,30.0764,30.1044,1161133.8572788,0
+L.US,D,20051219,000000,30.0565,30.1712,29.7206,29.8153,1164343.016669,0
+L.US,D,20051220,000000,29.8153,29.902,29.7296,29.7676,1139016.840375,0
+L.US,D,20051221,000000,29.921,29.9947,29.7676,29.8153,1762864.7858103,0
+L.US,D,20051222,000000,29.882,30.0007,29.7764,29.921,1634311.819504,0
+L.US,D,20051223,000000,30.0565,30.0565,29.873,29.931,881910.90776262,0
+L.US,D,20051227,000000,29.9599,30.0665,29.5222,29.5502,1968032.2944568,0
+L.US,D,20051228,000000,29.5881,29.931,29.5881,29.7764,1817045.3076933,0
+L.US,D,20051229,000000,29.7764,30.0097,29.6369,29.6639,1394198.6817995,0
+L.US,D,20051230,000000,29.5979,29.6369,29.4565,29.5881,1418882.8255802,0
+L.US,D,20060103,000000,29.6639,30.1712,29.5032,30.1712,1528516.899439,0
+L.US,D,20060104,000000,30.2529,30.5898,30.235,30.4323,1809345.933414,0
+L.US,D,20060105,000000,30.4763,30.6477,30.2729,30.552,1570195.8444793,0
+L.US,D,20060106,000000,30.552,30.867,30.5151,30.8171,1245768.790155,0
+L.US,D,20060109,000000,30.8171,30.8859,30.6746,30.7783,681228.59812629,0
+L.US,D,20060110,000000,30.7214,31.0055,30.6925,30.9955,1385543.280981,0
+L.US,D,20060111,000000,31.0514,31.2228,30.8471,31.1072,1632065.7088837,0
+L.US,D,20060112,000000,31.1631,31.3844,30.9955,31.1431,1282315.4877929,0
+L.US,D,20060113,000000,31.2996,31.5289,31.2607,31.4332,1564750.6062267,0
+L.US,D,20060117,000000,31.2807,31.4032,31.1631,31.2508,1460878.7741739,0
+L.US,D,20060118,000000,31.2508,31.2508,30.7882,31.0055,2036638.4843708,0
+L.US,D,20060119,000000,31.0334,31.4232,31.0235,31.2508,1787226.9101586,0
+L.US,D,20060120,000000,31.1879,31.2328,30.9677,30.9677,2349522.9979186,0
+L.US,D,20060123,000000,30.9677,31.18,30.9318,31.1152,1539097.3946213,0
+L.US,D,20060124,000000,31.1152,31.2228,30.8081,30.857,1726318.0881724,0
+L.US,D,20060125,000000,30.9038,31.0235,30.4134,30.552,1757092.5122464,0
+L.US,D,20060126,000000,30.6746,31.2906,30.6657,31.2807,2311694.241606,0
+L.US,D,20060127,000000,31.1879,31.3185,31.0334,31.0334,1195441.466527,0
+L.US,D,20060130,000000,30.857,31.18,30.857,30.9218,1387144.3495608,0
+L.US,D,20060131,000000,30.8171,30.9955,30.7594,30.7882,1499670.5792563,0
+L.US,D,20060201,000000,30.7214,30.9607,30.6477,30.6925,2090173.9642133,0
+L.US,D,20060202,000000,30.6925,30.7214,30.4134,30.552,1111127.5499073,0
+L.US,D,20060203,000000,30.3217,30.572,30.2529,30.4224,1469532.1686408,0
+L.US,D,20060206,000000,30.3018,30.4961,30.1134,30.2161,1520185.5244045,0
+L.US,D,20060207,000000,30.2061,30.2161,29.7496,29.7586,2134412.0107241,0
+L.US,D,20060208,000000,29.6369,29.9599,29.5881,29.8632,1880836.2537584,0
+L.US,D,20060209,000000,29.8433,29.9599,29.5502,29.5502,2231870.5398755,0
+L.US,D,20060210,000000,29.5502,30.0565,29.5502,29.902,2281559.8436936,0
+L.US,D,20060213,000000,29.911,29.941,29.6459,29.8632,1944631.2125265,0
+L.US,D,20060214,000000,29.921,30.1044,29.7296,29.9857,1972522.5093459,0
+L.US,D,20060215,000000,29.921,29.9757,29.3857,29.6459,2622334.6508851,0
+L.US,D,20060216,000000,29.1693,29.9857,29.1693,29.9509,2119986.3426931,0
+L.US,D,20060217,000000,29.8533,29.9757,29.6936,29.7676,2051064.1524015,0
+L.US,D,20060221,000000,29.7676,29.902,29.5412,29.6079,2463007.2605049,0
+L.US,D,20060222,000000,29.6837,29.7586,29.5312,29.5691,2852832.3485288,0
+L.US,D,20060223,000000,29.5502,29.8533,29.4315,29.7296,1776649.4245038,0
+L.US,D,20060224,000000,29.6639,29.6639,29.1026,29.1226,5735158.0656324,0
+L.US,D,20060227,000000,29.1026,29.1883,28.7646,28.8603,7291246.24881,0
+L.US,D,20060228,000000,28.8505,28.8792,28.4666,28.7746,3694672.4020616,0
+L.US,D,20060301,000000,28.9451,29.3857,28.9451,29.3208,4242864.8412231,0
+L.US,D,20060302,000000,29.3208,29.5502,29.265,29.5122,3905292.1711913,0
+L.US,D,20060303,000000,29.5032,29.6459,29.4405,29.5032,3095834.6325427,0
+L.US,D,20060306,000000,29.4834,29.4834,29.2063,29.293,1658355.9371232,0
+L.US,D,20060307,000000,29.1494,29.275,28.9262,29.0309,3809759.7395792,0
+L.US,D,20060308,000000,29.0676,29.4315,28.9352,29.3578,2930728.9495438,0
+L.US,D,20060309,000000,29.3857,29.6639,29.3857,29.5222,2486728.355516,0
+L.US,D,20060310,000000,29.5222,29.7863,29.5032,29.6459,2230268.46812,0
+L.US,D,20060313,000000,29.6459,30.1791,29.5979,30.0097,3547850.6012275,0
+L.US,D,20060314,000000,30.0665,30.7594,30.0097,30.6746,2613995.2504442,0
+L.US,D,20060315,000000,30.6746,30.9218,30.4224,30.857,2074143.2148994,0
+L.US,D,20060316,000000,30.9318,31.2408,30.8471,31.18,2016119.5265193,0
+L.US,D,20060317,000000,31.3942,31.3942,30.9218,31.2049,3063135.114105,0
+L.US,D,20060320,000000,31.2049,31.2707,30.8081,30.876,3100959.8577145,0
+L.US,D,20060321,000000,31.0145,31.3475,30.7683,31.0055,2245657.1849206,0
+L.US,D,20060322,000000,30.7124,31.2128,30.7124,31.1531,1936618.847397,0
+L.US,D,20060323,000000,31.1152,31.3185,31.0684,31.171,2467177.4623133,0
+L.US,D,20060324,000000,31.1879,31.5767,31.1879,31.3754,1748758.1276844,0
+L.US,D,20060327,000000,31.4332,31.4721,31.18,31.4032,1090927.6019608,0
+L.US,D,20060328,000000,31.5089,31.7362,31.2807,31.6046,2474225.7754972,0
+L.US,D,20060329,000000,31.6525,32.0961,31.6525,32.0592,1797165.3728278,0
+L.US,D,20060330,000000,32.0123,32.1739,31.798,31.9575,1230703.0959626,0
+L.US,D,20060331,000000,31.9196,31.9375,31.4621,31.5668,2285087.009813,0
+L.US,D,20060403,000000,31.7551,32.4728,31.7362,31.8159,3798218.2019788,0
+L.US,D,20060404,000000,31.7721,31.9665,31.3942,31.9007,1957777.8314101,0
+L.US,D,20060405,000000,31.9007,32.2116,31.9007,32.1249,1635269.8523949,0
+L.US,D,20060406,000000,32.1549,32.1739,31.7631,31.7721,1515056.2865295,0
+L.US,D,20060407,000000,31.8339,31.8808,31.171,31.1879,1691696.4848983,0
+L.US,D,20060410,000000,31.3385,31.6246,31.3385,31.4811,1517301.3939742,0
+L.US,D,20060411,000000,31.5568,31.6614,30.9955,31.1072,1625978.438118,0
+L.US,D,20060412,000000,31.4811,32.1159,31.2607,31.2996,2414599.0121858,0
+L.US,D,20060413,000000,31.2996,31.2996,31.0055,31.1072,1460878.7741739,0
+L.US,D,20060417,000000,31.18,31.5089,31.171,31.491,1247051.8520056,0
+L.US,D,20060418,000000,31.491,31.9665,31.4132,31.8908,1203774.847913,0
+L.US,D,20060419,000000,31.9375,32.406,31.9007,32.406,1652902.6734643,0
+L.US,D,20060420,000000,32.2486,32.5477,31.9375,32.3603,1603215.3759977,0
+L.US,D,20060421,000000,32.5665,32.6513,32.2686,32.5107,1348673.5607349,0
+L.US,D,20060424,000000,32.6334,32.6334,32.1839,32.4908,1514417.2635438,0
+L.US,D,20060425,000000,32.5197,32.6414,32.0492,32.1938,1607705.5908869,0
+L.US,D,20060426,000000,32.2116,32.6414,32.2116,32.3693,1263402.6144003,0
+L.US,D,20060427,000000,32.3782,33.0053,32.3243,32.8656,2545397.0859366,0
+L.US,D,20060428,000000,32.8656,33.1827,32.7979,33.1069,1560897.4079717,0
+L.US,D,20060501,000000,33.3172,33.4378,32.9593,32.9593,2190835.6337001,0
+L.US,D,20060502,000000,32.9593,34.1844,32.9593,34.0738,2527119.2228265,0
+L.US,D,20060503,000000,34.2692,34.3429,33.7917,34.2134,2369078.9070002,0
+L.US,D,20060504,000000,34.2951,34.3828,33.9891,34.2234,1981821.9490292,0
+L.US,D,20060505,000000,34.2771,34.4575,34.1555,34.4287,1394198.6817995,0
+L.US,D,20060508,000000,34.4575,34.4855,34.0638,34.3828,1560256.3786344,0
+L.US,D,20060509,000000,34.3339,34.4486,34.0538,34.1844,1103324.8485205,0
+L.US,D,20060510,000000,34.1375,34.3429,34.0538,34.2512,1371755.6327601,0
+L.US,D,20060511,000000,34.4386,34.5244,33.6222,33.7627,1909684.5802927,0
+L.US,D,20060512,000000,33.8574,33.8574,33.1447,33.2304,1820140.1050421,0
+L.US,D,20060515,000000,33.1357,33.6133,33.035,33.6133,1719800.4549876,0
+L.US,D,20060516,000000,33.687,33.7528,33.3341,33.5574,1499880.2429988,0
+L.US,D,20060517,000000,33.3261,33.4906,32.6513,32.7539,1996350.9441677,0
+L.US,D,20060518,000000,32.7539,32.8936,32.2206,32.2964,2150978.455916,0
+L.US,D,20060519,000000,32.5197,32.7899,32.1739,32.6134,2568155.1321779,0
+L.US,D,20060522,000000,32.6134,32.8936,32.2206,32.6602,2569760.2134608,0
+L.US,D,20060523,000000,32.7539,33.071,32.1739,32.2286,2569974.8930824,0
+L.US,D,20060524,000000,32.1349,32.4908,31.7891,32.2386,2060361.5857333,0
+L.US,D,20060525,000000,31.491,31.6335,30.8948,31.4811,3872274.6460244,0
+L.US,D,20060526,000000,31.5379,31.7183,31.2508,31.6335,1622667.9579718,0
+L.US,D,20060530,000000,31.4432,31.8908,31.4332,31.5009,2278034.6839259,0
+L.US,D,20060531,000000,31.7721,31.8618,31.6146,31.798,4445572.5628034,0
+L.US,D,20060601,000000,32.0023,32.5576,31.7183,32.106,4266266.926329,0
+L.US,D,20060602,000000,32.0961,32.7539,32.0222,32.7261,2394297.7434834,0
+L.US,D,20060605,000000,32.7261,32.7709,32.0862,32.1649,1944098.5261758,0
+L.US,D,20060606,000000,32.1649,32.8476,31.7362,32.0862,2025097.949946,0
+L.US,D,20060607,000000,32.9593,32.9593,31.8618,31.9196,2011850.0103066,0
+L.US,D,20060608,000000,32.0023,32.2776,31.3754,32.2586,2900388.9005922,0
+L.US,D,20060609,000000,32.2586,32.4818,31.9745,32.1739,1717236.3376381,0
+L.US,D,20060612,000000,32.1839,32.2286,31.5867,31.7093,2596584.131227,0
+L.US,D,20060613,000000,31.7272,31.8718,31.0235,31.1072,3234749.4017065,0
+L.US,D,20060614,000000,30.9318,31.2996,30.7304,31.1331,2889596.7353156,0
+L.US,D,20060615,000000,31.3664,32.3063,31.0684,32.1549,2014833.4551413,0
+L.US,D,20060616,000000,31.798,31.9745,31.5089,31.8428,2265102.744664,0
+L.US,D,20060619,000000,31.9096,31.9665,31.3475,31.6993,2201737.145139,0
+L.US,D,20060620,000000,31.8718,32.0492,31.7272,31.7891,2418449.2009134,0
+L.US,D,20060621,000000,31.8159,32.2116,31.8159,31.9745,2476794.9087259,0
+L.US,D,20060622,000000,31.9925,32.1938,31.8339,32.1249,2559398.4106032,0
+L.US,D,20060623,000000,32.0312,32.3063,32.0312,32.1249,1995281.5587629,0
+L.US,D,20060626,000000,32.1839,32.415,31.9375,32.2486,804973.34281413,0
+L.US,D,20060627,000000,32.2875,32.3782,31.9475,31.9575,1088792.8438544,0
+L.US,D,20060628,000000,31.9665,32.1839,31.9007,32.0492,1667226.0175634,0
+L.US,D,20060629,000000,32.3503,33.071,32.2286,33.035,1763289.1291745,0
+L.US,D,20060630,000000,33.2224,33.2992,33.079,33.1737,1519116.1389997,0
+L.US,D,20060703,000000,33.5953,33.8395,33.4378,33.5674,680912.59774869,0
+L.US,D,20060705,000000,33.4568,33.4568,32.9403,33.2224,1151200.4104887,0
+L.US,D,20060706,000000,33.2224,34.6231,33.071,33.697,2690194.4780025,0
+L.US,D,20060707,000000,33.3172,33.8017,33.3172,33.3341,1905733.0708091,0
+L.US,D,20060710,000000,33.3441,33.5953,33.3172,33.5006,816089.53387464,0
+L.US,D,20060711,000000,33.5006,33.8754,33.2704,33.8017,1355302.5464336,0
+L.US,D,20060712,000000,33.8395,33.9621,33.5953,33.8495,2152902.547104,0
+L.US,D,20060713,000000,33.8574,33.9991,33.079,33.1357,1236365.0201884,0
+L.US,D,20060714,000000,33.1357,33.373,32.7709,33.1827,1026068.2736669,0
+L.US,D,20060717,000000,33.1357,33.1357,32.5008,32.6134,1365452.6791969,0
+L.US,D,20060718,000000,32.5477,32.9205,32.1649,32.6234,1289043.7878961,0
+L.US,D,20060719,000000,32.8476,33.079,32.6602,33.035,1098625.9730644,0
+L.US,D,20060720,000000,33.0053,33.2026,32.7709,32.7979,849746.08202732,0
+L.US,D,20060721,000000,32.9863,33.061,32.6134,32.7899,1671601.8704111,0
+L.US,D,20060724,000000,32.7979,33.4278,32.7979,33.2704,803692.28731515,0
+L.US,D,20060725,000000,33.2704,33.5953,33.1069,33.5285,838635.91002163,0
+L.US,D,20060726,000000,33.5574,34.0538,33.4278,33.9801,1344186.3553732,0
+L.US,D,20060727,000000,34.3429,34.3728,33.687,33.8854,2035892.1215741,0
+L.US,D,20060728,000000,34.018,34.2422,33.716,33.9054,1566242.3286441,0
+L.US,D,20060731,000000,33.9432,35.0268,33.9432,34.6789,3893216.9440641,0
+L.US,D,20060801,000000,34.9789,35.2719,34.3629,35.1405,2286475.4051229,0
+L.US,D,20060802,000000,35.3736,35.4773,34.4386,34.7357,2237854.4835337,0
+L.US,D,20060803,000000,34.7357,34.7456,34.2692,34.3918,1985132.4291755,0
+L.US,D,20060804,000000,34.7178,34.9889,34.1645,34.4287,806684.76073212,0
+L.US,D,20060807,000000,34.4287,34.7088,34.2034,34.6321,1197042.5351067,0
+L.US,D,20060808,000000,34.8493,34.952,34.4386,34.4765,1216918.4572691,0
+L.US,D,20060809,000000,34.5244,34.8493,34.4945,34.5044,1647454.4256843,0
+L.US,D,20060810,000000,34.4386,34.5702,34.1944,34.5044,960563.9033323,0
+L.US,D,20060811,000000,34.4386,34.4945,34.1555,34.2951,571379.8446459,0
+L.US,D,20060814,000000,34.5334,34.5792,34.0359,34.0359,1167652.4936393,0
+L.US,D,20060815,000000,34.2951,34.6888,34.2951,34.5702,1392383.9367739,0
+L.US,D,20060816,000000,34.5702,34.6231,34.324,34.4575,1221728.6852391,0
+L.US,D,20060817,000000,34.4575,34.6231,34.3918,34.5602,1212537.5885424,0
+L.US,D,20060818,000000,34.7357,34.9978,34.6509,34.943,805719.70561073,0
+L.US,D,20060821,000000,34.8125,35.3079,34.8125,35.262,1052780.8389191,0
+L.US,D,20060822,000000,35.2799,35.3467,35.1205,35.1882,1479576.9679449,0
+L.US,D,20060823,000000,35.262,35.3279,35.0726,35.254,1127689.9823961,0
+L.US,D,20060824,000000,35.3279,35.3736,35.0168,35.2162,729744.18625623,0
+L.US,D,20060825,000000,35.2989,35.559,35.2252,35.4673,1152370.1134738,0
+L.US,D,20060828,000000,35.4773,35.8033,35.3836,35.7654,1800686.5198923,0
+L.US,D,20060829,000000,35.8412,36.181,35.7096,36.1622,3275035.9387336,0
+L.US,D,20060830,000000,36.2817,36.3844,35.8969,35.9818,1364063.2807113,0
+L.US,D,20060831,000000,36.0186,36.0843,35.6717,36.0086,1929349.8355367,0
+L.US,D,20060901,000000,36.1523,36.3267,36.0366,36.1243,766288.87754249,0
+L.US,D,20060905,000000,36.0754,36.2637,35.8801,36.1433,847396.64429935,0
+L.US,D,20060906,000000,35.9539,35.9638,35.605,35.7275,1193303.6988932,0
+L.US,D,20060907,000000,35.7275,35.9159,35.6817,35.6817,1552133.6641666,0
+L.US,D,20060908,000000,35.7754,35.8222,35.4973,35.605,1849637.4863202,0
+L.US,D,20060911,000000,35.6627,36.0655,35.6149,35.9359,2665719.9979642,0
+L.US,D,20060912,000000,35.9359,36.0276,35.8322,35.8412,2268307.891351,0
+L.US,D,20060913,000000,35.6537,36.4034,35.6438,36.2637,2112184.644482,0
+L.US,D,20060914,000000,36.2737,36.4512,35.8969,35.9818,1966641.8927953,0
+L.US,D,20060915,000000,36.172,36.181,35.7844,35.9439,6417457.0523394,0
+L.US,D,20060918,000000,36.172,36.4861,36.0565,36.2997,2166366.1695408,0
+L.US,D,20060919,000000,36.4961,36.5141,36.0943,36.2,2274506.5146307,0
+L.US,D,20060920,000000,36.2,36.3167,35.7654,35.8611,1390776.8491393,0
+L.US,D,20060921,000000,36.0276,36.0754,35.7554,35.7554,1731984.0251013,0
+L.US,D,20060922,000000,35.8122,35.8512,35.549,35.559,1161994.5821169,0
+L.US,D,20060925,000000,35.5143,35.605,35.1305,35.3736,2490045.8578927,0
+L.US,D,20060926,000000,35.2799,35.569,35.1982,35.549,3034173.428705,0
+L.US,D,20060927,000000,35.559,36.0276,35.559,35.8512,2148627.0118364,0
+L.US,D,20060928,000000,35.8891,36.0366,35.6817,35.7185,1493043.5999091,0
+L.US,D,20060929,000000,35.6537,35.6537,35.3936,35.4673,2091033.6858754,0
+L.US,D,20061002,000000,35.605,35.6997,35.3556,35.4773,1629715.2679798,0
+L.US,D,20061003,000000,35.3378,35.4126,34.9978,35.0826,2043262.4541905,0
+L.US,D,20061004,000000,35.0826,35.3179,35.0457,35.2799,3158666.5425411,0
+L.US,D,20061005,000000,35.2799,35.7365,35.2719,35.605,1799515.8137315,0
+L.US,D,20061006,000000,35.605,35.6537,35.3279,35.3836,1731766.3359523,0
+L.US,D,20061009,000000,35.4295,35.559,35.3079,35.3736,958211.45607692,0
+L.US,D,20061010,000000,35.4126,35.605,35.2989,35.5143,1686035.5638483,0
+L.US,D,20061011,000000,35.5232,35.605,35.4395,35.5401,1768955.0661034,0
+L.US,D,20061012,000000,35.5401,35.6627,35.4395,35.559,1460235.7384848,0
+L.US,D,20061013,000000,35.549,35.8969,35.5143,35.7934,1450509.9490858,0
+L.US,D,20061016,000000,35.6997,35.8512,35.6817,35.7275,1114011.6803377,0
+L.US,D,20061017,000000,35.605,35.6438,35.3836,35.597,628545.81771537,0
+L.US,D,20061018,000000,35.7455,35.9359,35.5312,35.7365,847502.98093433,0
+L.US,D,20061019,000000,35.7275,36.1043,35.7275,36.0943,1218841.5452813,0
+L.US,D,20061020,000000,36.246,36.2637,35.6149,35.6907,1213497.6277847,0
+L.US,D,20061023,000000,35.5143,36.1043,35.3556,36.0843,869194.65129814,0
+L.US,D,20061024,000000,36.0276,36.3744,35.9539,36.3077,1313305.5946642,0
+L.US,D,20061025,000000,36.227,36.842,36.1243,36.7383,1789687.7004006,0
+L.US,D,20061026,000000,36.7573,36.9756,36.5898,36.8898,941326.00097988,0
+L.US,D,20061027,000000,36.8709,36.8709,36.1622,36.172,1075975.266634,0
+L.US,D,20061030,000000,36.2637,36.6636,36.172,36.5708,934594.69134933,0
+L.US,D,20061031,000000,36.6636,37.0124,35.9818,36.4214,1811912.0571152,0
+L.US,D,20061101,000000,36.4512,36.5898,35.9738,36.4413,1239894.1926593,0
+L.US,D,20061102,000000,36.2997,36.4134,36.0276,36.2737,1633990.8032475,0
+L.US,D,20061103,000000,36.2817,36.4961,36.1523,36.3267,1491759.5348828,0
+L.US,D,20061106,000000,36.3466,36.7094,36.227,36.5221,1932771.6681969,0
+L.US,D,20061107,000000,36.5221,36.851,36.4961,36.6825,944851.16074764,0
+L.US,D,20061108,000000,36.5708,37.2098,36.5519,37.1809,1331044.7523687,0
+L.US,D,20061109,000000,37.3285,37.4581,37.2378,37.3285,1724071.977552,0
+L.US,D,20061110,000000,37.3664,37.4491,37.1361,37.4301,1129828.7532057,0
+L.US,D,20061113,000000,37.3105,37.3374,36.9467,36.9945,1212214.5659341,0
+L.US,D,20061114,000000,36.9657,37.2736,36.6636,37.1809,1105148.6221282,0
+L.US,D,20061115,000000,37.1908,37.3564,37.0424,37.1451,1310313.1212472,0
+L.US,D,20061116,000000,37.1451,37.2736,36.8141,36.9945,1753353.6760328,0
+L.US,D,20061117,000000,36.8141,37.0772,36.7862,36.8809,1828584.8389423,0
+L.US,D,20061120,000000,36.3367,37.1361,36.3367,36.8988,2629924.679002,0
+L.US,D,20061121,000000,36.861,37.3285,36.7862,37.1541,3163043.3985647,0
+L.US,D,20061122,000000,37.2298,37.6185,37.1541,37.5408,1786584.8776455,0
+L.US,D,20061124,000000,37.4581,37.6455,37.4491,37.4869,394634.31281795,0
+L.US,D,20061127,000000,37.5886,37.6265,37.3105,37.4212,2105776.3574597,0
+L.US,D,20061128,000000,37.3015,37.5607,37.2736,37.3474,3115919.2152718,0
+L.US,D,20061129,000000,37.4491,37.7132,37.3822,37.7132,1248442.253667,0
+L.US,D,20061130,000000,37.6744,37.7601,37.2467,37.3564,1585798.2377257,0
+L.US,D,20061201,000000,37.3474,37.7781,37.0124,37.7132,1888852.6315911,0
+L.US,D,20061204,000000,37.8269,37.8269,37.4301,37.7979,1431065.3925181,0
+L.US,D,20061205,000000,37.7132,37.8568,37.5707,37.8179,1847068.3530917,0
+L.US,D,20061206,000000,37.8568,38.0771,37.6943,37.9973,1069343.2714078,0
+L.US,D,20061207,000000,38.113,38.1788,37.8658,38.0222,1444957.3710224,0
+L.US,D,20061208,000000,38.1219,38.3292,37.9315,37.9873,1402853.0794422,0
+L.US,D,20061211,000000,38.0671,38.6313,38.0571,38.5736,846542.94169196,0
+L.US,D,20061212,000000,38.5835,38.6123,38.1987,38.4529,1393661.9827455,0
+L.US,D,20061213,000000,38.6483,38.8457,38.4339,38.7729,1386078.9768591,0
+L.US,D,20061214,000000,38.7818,39.0321,38.6313,38.6881,1378597.2917288,0
+L.US,D,20061215,000000,38.8007,39.042,38.6583,38.8994,1987057.5235392,0
+L.US,D,20061218,000000,38.9842,38.9842,38.3662,38.6483,1328798.6417483,0
+L.US,D,20061219,000000,38.5835,38.8735,38.4619,38.8177,1112727.6153113,0
+L.US,D,20061220,000000,38.8994,38.8994,38.5186,38.5186,1078854.3811853,0
+L.US,D,20061221,000000,38.6483,39.0619,38.6123,39.0519,1139769.2222264,0
+L.US,D,20061222,000000,39.1646,39.1646,38.726,38.7729,966975.19988204,0
+L.US,D,20061226,000000,38.696,39.1836,38.6683,39.1736,601516.24890982,0
+L.US,D,20061227,000000,39.385,39.4717,39.0979,39.2303,562829.77728659,0
+L.US,D,20061228,000000,39.2115,39.2943,39.0321,39.0619,695015.24317135,0
+L.US,D,20061229,000000,38.9563,39.0709,38.696,38.8097,1446132.0898863,0
+L.US,D,20070103,000000,38.8357,39.1546,38.4997,38.5835,1410329.7486935,0
+L.US,D,20070104,000000,38.4719,38.4809,38.0412,38.1219,1827090.1069975,0
+L.US,D,20070105,000000,37.9515,38.0671,37.7042,37.7781,1918131.3205445,0
+L.US,D,20070108,000000,37.7132,37.8658,37.6265,37.7781,1480863.0393229,0
+L.US,D,20070109,000000,38.0153,38.7729,37.9216,38.5446,2529262.0063393,0
+L.US,D,20070110,000000,38.5446,38.8556,38.4239,38.7729,2741057.4975088,0
+L.US,D,20070111,000000,38.9842,39.6141,38.9842,39.3032,2209536.8369985,0
+L.US,D,20070112,000000,39.3032,39.7717,39.2573,39.5494,1747155.052753,0
+L.US,D,20070116,000000,39.5584,39.678,39.1158,39.5394,1206335.9557352,0
+L.US,D,20070117,000000,39.4527,39.7916,39.2943,39.5016,1545615.0278061,0
+L.US,D,20070118,000000,39.6431,39.9501,39.2753,39.35,1532900.7776932,0
+L.US,D,20070119,000000,39.6141,40.1834,39.6141,39.7158,1568166.4198321,0
+L.US,D,20070122,000000,39.8295,39.9312,39.367,39.5294,1265758.0711831,0
+L.US,D,20070123,000000,39.5294,39.8555,39.4049,39.6331,1299948.3088624,0
+L.US,D,20070124,000000,39.7158,39.9033,39.4817,39.7717,1471777.2760854,0
+L.US,D,20070125,000000,39.6969,40.0398,39.33,39.376,1225468.5246285,0
+L.US,D,20070126,000000,39.395,39.7816,39.33,39.7059,1636983.2766644,0
+L.US,D,20070129,000000,39.7158,40.1734,39.5684,40.0219,2029479.8218485,0
+L.US,D,20070130,000000,40.0309,40.2402,39.9312,40.1256,1517619.4007033,0
+L.US,D,20070131,000000,40.1734,40.8184,40.1256,40.6688,2014416.1340077,0
+L.US,D,20070201,000000,40.8004,41.2789,40.7077,41.2121,1867587.3109431,0
+L.US,D,20070202,000000,41.4285,41.4285,40.7157,40.7805,3571146.3496985,0
+L.US,D,20070205,000000,40.6978,41.1852,40.6978,41.0995,1075537.8819844,0
+L.US,D,20070206,000000,41.2221,41.3806,40.933,41.0995,1228673.6713155,0
+L.US,D,20070207,000000,41.2689,41.4085,40.7615,40.9041,1483317.8105101,0
+L.US,D,20070208,000000,40.7805,41.3626,40.4545,41.0456,2433839.9240656,0
+L.US,D,20070209,000000,41.3626,41.3806,39.8295,40.0877,3532569.2242377,0
+L.US,D,20070212,000000,40.7077,41.3626,39.9132,40.6688,3104956.5101091,0
+L.US,D,20070213,000000,40.7526,41.7335,40.7157,41.6986,1850611.5700239,0
+L.US,D,20070214,000000,41.0726,41.5242,40.9619,41.2221,2268838.5713502,0
+L.US,D,20070215,000000,41.0815,41.6259,41.0726,41.4753,2220008.9891943,0
+L.US,D,20070216,000000,41.3058,41.4942,41.1293,41.1852,1507256.59467,0
+L.US,D,20070220,000000,41.3158,41.4085,40.9908,41.1752,2117742.2384243,0
+L.US,D,20070221,000000,41.1194,41.3905,41.0277,41.259,1740422.7399467,0
+L.US,D,20070222,000000,41.3995,41.4942,41.24,41.3347,1454790.5002323,0
+L.US,D,20070223,000000,41.4185,41.5042,41.1095,41.259,1646391.0593343,0
+L.US,D,20070226,000000,41.2689,41.3527,40.8373,41.0726,2211693.6649726,0
+L.US,D,20070227,000000,40.8662,41.0277,39.6601,39.8095,2362129.9082206,0
+L.US,D,20070228,000000,39.8095,40.9719,39.8095,40.6141,2362238.2512073,0
+L.US,D,20070301,000000,40.3378,40.8184,39.7328,40.6219,2130555.8029416,0
+L.US,D,20070302,000000,40.5562,40.6688,39.7916,39.7996,2057048.0960597,0
+L.US,D,20070305,000000,39.6521,40.0309,39.5114,39.5494,2002339.9037048,0
+L.US,D,20070306,000000,39.9132,40.5104,39.7158,40.5014,2438965.1492374,0
+L.US,D,20070307,000000,40.3558,40.7077,40.1445,40.4007,2352303.8012413,0
+L.US,D,20070308,000000,40.933,41.1383,40.7077,40.9231,1784341.7765525,0
+L.US,D,20070309,000000,41.2789,41.3527,40.8004,41.0815,1536323.6135292,0
+L.US,D,20070312,000000,41.0815,41.24,40.9819,41.1952,1957029.4622619,0
+L.US,D,20070313,000000,40.8941,41.2689,40.6978,40.6978,2163374.6992998,0
+L.US,D,20070314,000000,40.7715,40.9908,40.0129,40.7905,1977546.4137617,0
+L.US,D,20070315,000000,40.5104,41.2879,40.3558,41.0546,1977358.8198867,0
+L.US,D,20070316,000000,41.1752,41.2879,40.8094,40.8941,2499873.9712237,0
+L.US,D,20070319,000000,41.0815,41.7923,41.0815,41.7246,1804005.0254449,0
+L.US,D,20070320,000000,41.7923,42.2906,41.7434,42.2628,1957208.0275546,0
+L.US,D,20070321,000000,42.2718,42.9815,42.1481,42.9815,1659349.0811671,0
+L.US,D,20070322,000000,43.2636,43.3464,42.7741,42.8509,1512492.16918,0
+L.US,D,20070323,000000,42.8509,43.3174,42.8509,43.0105,934491.36424174,0
+L.US,D,20070326,000000,43.0105,43.2087,42.4053,42.8698,1165461.5576881,0
+L.US,D,20070327,000000,42.7831,42.9247,42.524,42.5579,1408933.3279773,0
+L.US,D,20070328,000000,42.5677,42.7104,42.1581,42.486,1144935.577606,0
+L.US,D,20070329,000000,43.0105,43.2636,42.486,42.831,1384002.4029494,0
+L.US,D,20070330,000000,42.7931,42.9905,42.0624,42.514,1843738.8126053,0
+L.US,D,20070402,000000,42.6714,43.2447,42.5479,43.1899,1484337.0371248,0
+L.US,D,20070403,000000,43.4669,43.8438,43.4211,43.7401,1447430.1993741,0
+L.US,D,20070404,000000,43.9465,43.9465,43.5587,43.7132,1492193.9100049,0
+L.US,D,20070405,000000,43.7132,43.9375,43.4131,43.8049,1083768.9394388,0
+L.US,D,20070409,000000,44.1688,44.2455,43.5865,43.6355,1411183.4513009,0
+L.US,D,20070410,000000,43.6355,43.8806,43.5786,43.6732,1317209.9548851,0
+L.US,D,20070411,000000,43.7321,43.9006,43.151,43.2547,1683253.7573498,0
+L.US,D,20070412,000000,43.0105,43.3932,42.8608,43.3464,1418880.8192286,0
+L.US,D,20070413,000000,43.4859,43.6255,43.3653,43.5517,946450.22297581,0
+L.US,D,20070416,000000,44.2166,44.2166,43.7132,44.0302,837782.20741424,0
+L.US,D,20070417,000000,44.0302,44.3671,43.9743,44.0402,981004.61347116,0
+L.US,D,20070418,000000,43.8149,43.9843,43.6732,43.7222,1656002.486692,0
+L.US,D,20070419,000000,44.3671,44.3671,43.1051,43.151,2026424.1483561,0
+L.US,D,20070420,000000,43.8706,43.8706,43.143,43.4591,2720069.053382,0
+L.US,D,20070423,000000,43.3842,43.6055,43.1051,43.143,1240315.5264961,0
+L.US,D,20070424,000000,42.8121,43.3264,42.6814,43.1899,1867534.1426257,0
+L.US,D,20070425,000000,43.4958,44.3013,43.4401,44.1229,1574684.0530168,0
+L.US,D,20070426,000000,43.3264,44.2455,43.3264,43.9285,1304735.4637889,0
+L.US,D,20070427,000000,43.133,44.1688,43.133,43.6444,2074430.1231788,0
+L.US,D,20070430,000000,43.9843,44.8146,43.9843,44.2833,2289575.2183505,0
+L.US,D,20070501,000000,44.4518,44.5894,43.8248,44.3372,1709327.2996162,0
+L.US,D,20070502,000000,44.2455,44.7409,44.2455,44.6562,1572846.2349478,0
+L.US,D,20070503,000000,44.8904,45.044,44.6851,44.9663,1224181.4500747,0
+L.US,D,20070504,000000,45.1984,45.1984,44.6662,44.8526,981398.8615613,0
+L.US,D,20070507,000000,44.996,45.3589,44.996,45.2344,898371.01631967,0
+L.US,D,20070508,000000,45.2344,45.2911,44.714,45.2812,1199551.4777872,0
+L.US,D,20070509,000000,45.1527,45.5175,45.025,45.4975,1199176.2900373,0
+L.US,D,20070510,000000,45.2911,45.3301,44.8804,44.9193,884996.67652917,0
+L.US,D,20070511,000000,45.025,45.4506,44.9483,45.4407,1385564.3476728,0
+L.US,D,20070514,000000,45.5733,45.7637,45.3878,45.5274,1862733.9464137,0
+L.US,D,20070515,000000,45.68,46.0678,45.632,45.8894,1992592.0444382,0
+L.US,D,20070516,000000,46.2302,46.4096,45.0967,46.4096,1870296.8887839,0
+L.US,D,20070517,000000,46.3907,46.7415,46.0208,46.6279,1618232.9177517,0
+L.US,D,20070518,000000,46.8542,46.8841,46.5661,46.8742,3546564.5298495,0
+L.US,D,20070521,000000,46.8642,47.3536,46.7984,47.3436,3045499.2835081,0
+L.US,D,20070522,000000,47.4932,47.7643,47.4353,47.6407,2328793.3731488,0
+L.US,D,20070523,000000,47.6307,47.9686,47.4932,47.6876,2132912.2629003,0
+L.US,D,20070524,000000,47.6876,47.8939,47.24,47.2479,3183565.3659434,0
+L.US,D,20070525,000000,47.4832,47.7543,47.4194,47.6786,1341087.5453212,0
+L.US,D,20070529,000000,47.9019,48.1013,47.4643,47.7444,1521471.5957825,0
+L.US,D,20070530,000000,47.6786,47.9019,47.3716,47.8202,2183247.6119348,0
+L.US,D,20070531,000000,48.0156,48.194,47.6407,47.7543,1660815.7241894,0
+L.US,D,20070601,000000,47.9686,48.0444,47.6138,47.7444,1894519.5716958,0
+L.US,D,20070604,000000,47.84,49.0004,47.84,48.9914,2234238.0347679,0
+L.US,D,20070605,000000,49.0104,49.1181,48.1381,48.2318,2370147.2892292,0
+L.US,D,20070606,000000,48.2877,48.4761,47.9308,48.194,2946976.3848309,0
+L.US,D,20070607,000000,47.9209,48.194,46.7505,46.7984,2947509.0711816,0
+L.US,D,20070608,000000,46.5043,47.6039,46.4754,47.6039,2351661.7687282,0
+L.US,D,20070611,000000,47.6039,48.3824,47.5032,48.2967,2103301.5227565,0
+L.US,D,20070612,000000,48.0833,48.2967,47.7254,47.7254,2198852.0115328,0
+L.US,D,20070613,000000,48.2139,48.8,48.0633,48.792,2654393.1399853,0
+L.US,D,20070614,000000,48.792,49.6264,48.792,49.5347,3059390.2588367,0
+L.US,D,20070615,000000,49.6842,50.0262,49.4032,49.4579,2494852.0731595,0
+L.US,D,20070618,000000,49.7829,49.9504,49.43,49.5067,1514522.5970029,0
+L.US,D,20070619,000000,49.5447,49.8368,49.3932,49.6074,1638052.6620693,0
+L.US,D,20070620,000000,49.9215,50.0262,48.3724,48.3824,1593150.5131777,0
+L.US,D,20070621,000000,48.3824,49.0671,48.2139,49.0671,1893233.5003178,0
+L.US,D,20070622,000000,49.0481,49.1938,48.5488,48.7253,2457709.4890953,0
+L.US,D,20070625,000000,49.136,49.439,48.5129,48.8,1801172.0569804,0
+L.US,D,20070626,000000,48.9446,48.9914,47.7444,47.9019,3481726.2682474,0
+L.US,D,20070627,000000,47.4932,48.185,47.4283,48.147,2063262.7701522,0
+L.US,D,20070628,000000,48.157,48.157,47.4453,47.538,2233365.2718203,0
+L.US,D,20070629,000000,47.7643,48.157,47.3805,47.7065,1976080.7739151,0
+L.US,D,20070702,000000,47.9587,48.7173,47.9587,48.6605,1691904.1422893,0
+L.US,D,20070703,000000,49.43,49.4879,48.8489,49.0284,606746.80754077,0
+L.US,D,20070705,000000,49.0831,49.2595,48.2497,48.5408,1326877.5600877,0
+L.US,D,20070706,000000,48.6425,48.81,48.3056,48.7173,1027241.989355,0
+L.US,D,20070709,000000,48.8877,48.8877,48.4202,48.6705,1230600.7720308,0
+L.US,D,20070710,000000,48.2967,48.5129,47.4932,47.546,2548816.9122451,0
+L.US,D,20070711,000000,47.546,47.9109,47.1832,47.7543,1526170.4712385,0
+L.US,D,20070712,000000,48.0254,48.4202,47.7543,48.3524,1377635.2461348,0
+L.US,D,20070713,000000,48.2407,48.6326,48.167,48.5328,1022867.1396832,0
+L.US,D,20070716,000000,48.4761,48.5588,47.8102,47.8102,1559084.6692977,0
+L.US,D,20070717,000000,47.7354,47.84,47.3536,47.4543,1741916.4687156,0
+L.US,D,20070718,000000,47.4543,47.4543,46.8183,47.3636,2633819.0074649,0
+L.US,D,20070719,000000,47.7254,48.0444,47.556,47.859,1361822.18597,0
+L.US,D,20070720,000000,47.84,47.8939,47.0715,47.84,3200022.4649731,0
+L.US,D,20070723,000000,48.9446,49.3452,47.9397,48.3156,2003294.9270683,0
+L.US,D,20070724,000000,48.0534,48.1113,46.9988,47.0985,2692806.7477905,0
+L.US,D,20070725,000000,47.4453,47.6307,46.5402,47.4543,3333554.192784,0
+L.US,D,20070726,000000,47.0266,47.3805,45.6221,46.3059,3557532.2508913,0
+L.US,D,20070727,000000,45.9909,46.4754,44.5445,44.5445,3280904.5171746,0
+L.US,D,20070730,000000,41.7166,43.9006,39.6331,43.7501,6618688.0991393,0
+L.US,D,20070731,000000,43.7501,45.5653,43.7501,44.3572,3492920.7070205,0
+L.US,D,20070801,000000,44.2355,44.6752,43.4501,44.4887,4088983.6922713,0
+L.US,D,20070802,000000,43.7132,45.035,43.7132,44.3183,2957032.2190688,0
+L.US,D,20070803,000000,44.2066,44.3472,41.9358,42.0624,4757499.0434605,0
+L.US,D,20070806,000000,42.514,43.3364,41.4374,43.2447,5093938.1248362,0
+L.US,D,20070807,000000,42.7462,43.4401,42.195,42.7551,4040364.7770338,0
+L.US,D,20070808,000000,42.4303,43.3364,42.1192,43.0204,3813926.9318603,0
+L.US,D,20070809,000000,42.1851,42.8221,40.8184,40.8184,5638186.0767449,0
+L.US,D,20070810,000000,40.4715,41.87,39.7258,41.4553,4694582.8666948,0
+L.US,D,20070813,000000,42.8121,44.1688,42.6447,42.7641,3369607.3279273,0
+L.US,D,20070814,000000,42.8608,43.6832,41.3347,41.3626,3930725.6872959,0
+L.US,D,20070815,000000,41.4374,43.1799,41.3427,41.9437,4463734.0575204,0
+L.US,D,20070816,000000,41.5979,42.0714,39.8555,41.7246,4939121.0128614,0
+L.US,D,20070817,000000,43.5786,44.6851,42.2628,43.4669,4164531.8587342,0
+L.US,D,20070820,000000,43.6732,43.7779,42.3276,42.8409,2442383.9723701,0
+L.US,D,20070821,000000,42.8608,43.0852,42.1192,42.7551,2039309.9415311,0
+L.US,D,20070822,000000,43.151,44.4419,43.0483,44.3372,2700770.9604816,0
+L.US,D,20070823,000000,44.6851,45.0967,43.7959,44.2355,2515369.0246592,0
+L.US,D,20070824,000000,44.4518,45.2623,44.087,45.1527,2240097.5846266,0
+L.US,D,20070827,000000,44.9103,45.1527,44.5635,44.5635,1454389.2299116,0
+L.US,D,20070828,000000,44.5076,44.5076,43.0383,43.0672,2537805.0514681,0
+L.US,D,20070829,000000,43.2087,44.0402,42.9526,44.0302,2831670.3549883,0
+L.US,D,20070830,000000,43.6055,43.9195,42.9905,43.0762,2421972.3543295,0
+L.US,D,20070831,000000,43.5128,44.2743,43.2716,43.9923,3012797.7587189,0
+L.US,D,20070904,000000,43.6355,45.0709,43.2087,44.695,3168389.3224128,0
+L.US,D,20070905,000000,44.3472,44.4419,43.9644,44.1688,2239672.2380866,0
+L.US,D,20070906,000000,43.9743,44.404,43.1988,43.6055,2470271.2564863,0
+L.US,D,20070907,000000,43.4958,43.6932,43.0005,43.0672,2035248.0827093,0
+L.US,D,20070910,000000,43.1799,43.5587,42.3555,42.7004,2685060.2242486,0
+L.US,D,20070911,000000,42.6904,43.0762,42.3376,42.8788,1895261.9217892,0
+L.US,D,20070912,000000,42.8409,42.8788,42.3754,42.5579,1357974.003594,0
+L.US,D,20070913,000000,42.9715,43.0283,42.4393,42.6247,1825374.6763762,0
+L.US,D,20070914,000000,42.4053,42.8509,42.3086,42.6447,1688166.3092516,0
+L.US,D,20070917,000000,42.3953,42.7462,42.2339,42.6047,2152260.5145908,0
+L.US,D,20070918,000000,42.7204,43.9644,42.524,43.8906,2757514.5965385,0
+L.US,D,20070919,000000,44.2833,44.4419,44.0202,44.3013,2893011.5457452,0
+L.US,D,20070920,000000,44.3372,44.3372,43.7869,43.8348,1508108.2909258,0
+L.US,D,20070921,000000,43.8607,44.6752,43.124,44.5635,4041964.8424377,0
+L.US,D,20070924,000000,44.4977,44.7769,44.375,44.5814,3453490.8821281,0
+L.US,D,20070925,000000,44.3113,44.4887,44.077,44.394,2813182.8281357,0
+L.US,D,20070926,000000,44.6083,44.8236,44.1149,44.7867,4212298.0745402,0
+L.US,D,20070927,000000,45.044,45.1606,44.7509,45.1527,2190412.2935117,0
+L.US,D,20070928,000000,45.3001,45.9451,45.0619,45.2434,2814469.9026895,0
+L.US,D,20071001,000000,45.4706,46.0578,45.2623,45.9909,2601500.6958319,0
+L.US,D,20071002,000000,45.9909,46.1245,45.671,45.9731,2545074.0633284,0
+L.US,D,20071003,000000,45.8544,46.1445,45.7357,46.0488,1698963.490407,0
+L.US,D,20071004,000000,46.1644,46.4654,45.9651,46.4096,1532900.7776932,0
+L.US,D,20071005,000000,46.5931,46.7895,46.1065,46.4854,1418347.129702,0
+L.US,D,20071008,000000,46.4854,46.6458,45.9551,45.9909,1142858.0005204,0
+L.US,D,20071009,000000,46.4365,46.5751,46.0108,46.4266,1889814.6771851,0
+L.US,D,20071010,000000,46.3627,46.5831,45.9171,46.3627,1358400.3533097,0
+L.US,D,20071011,000000,46.6938,47.4005,46.4564,46.8372,2279103.0661549,0
+L.US,D,20071012,000000,46.8841,47.0636,46.5661,46.9021,1166801.8005594,0
+L.US,D,20071015,000000,47.2759,47.2759,46.0108,46.286,1626086.7811045,0
+L.US,D,20071016,000000,46.0678,46.4176,45.7817,46.1813,1716914.3182057,0
+L.US,D,20071017,000000,46.8183,46.8183,46.0388,46.4176,2575743.1539432,0
+L.US,D,20071018,000000,46.3339,46.8841,45.7737,46.6458,1590714.8023306,0
+L.US,D,20071019,000000,46.276,46.4266,45.6979,45.7069,2935968.536757,0
+L.US,D,20071022,000000,45.3589,46.6279,45.1527,46.5661,2779954.6360505,0
+L.US,D,20071023,000000,46.5831,46.8921,46.2212,46.8372,2436509.3748744,0
+L.US,D,20071024,000000,46.7605,47.1921,43.6932,47.0715,2838570.1981536,0
+L.US,D,20071025,000000,47.24,47.24,46.2212,46.6011,3460224.1981102,0
+L.US,D,20071026,000000,47.0715,47.3058,46.3249,46.8183,2497734.1972382,0
+L.US,D,20071029,000000,45.5833,46.3907,44.7319,45.8194,3299506.4060686,0
+L.US,D,20071030,000000,45.4606,45.8544,44.8526,44.8904,2205689.6577983,0
+L.US,D,20071031,000000,45.2812,46.0966,45.1527,45.9361,2488440.7766098,0
+L.US,D,20071101,000000,45.4606,46.0208,44.6273,44.996,2824300.022372,0
+L.US,D,20071102,000000,44.8526,45.0789,43.8607,44.5545,3514506.0407493,0
+L.US,D,20071105,000000,43.7591,44.5814,43.7591,44.1966,2400616.7478594,0
+L.US,D,20071106,000000,44.3013,44.5445,43.5058,44.4977,3728867.6556198,0
+L.US,D,20071107,000000,44.2455,44.375,43.4669,43.5865,4040050.7830078,0
+L.US,D,20071108,000000,43.6255,43.9375,42.4582,43.5587,4857737.372759,0
+L.US,D,20071109,000000,42.8978,43.7401,41.9897,42.9526,8027504.0555478,0
+L.US,D,20071112,000000,42.7931,43.0383,41.5411,41.5411,3283663.2506297,0
+L.US,D,20071113,000000,41.8013,42.7741,41.5242,42.7394,4545291.2470365,0
+L.US,D,20071114,000000,43.2347,43.5686,42.3465,42.4672,2870248.483625,0
+L.US,D,20071115,000000,42.3853,42.6534,41.7434,42.0814,4735703.0428133,0
+L.US,D,20071116,000000,42.3754,42.7104,41.7076,42.2818,4080574.0695242,0
+L.US,D,20071119,000000,42.0914,42.0914,41.4553,41.5979,3156433.4732062,0
+L.US,D,20071120,000000,41.5789,42.477,41.4553,42.4213,3310043.7646914,0
+L.US,D,20071121,000000,41.9897,42.4053,41.4753,41.5411,2568481.1643135,0
+L.US,D,20071123,000000,41.898,42.5767,41.3427,42.4053,1005776.0335467,0
+L.US,D,20071126,000000,42.3186,42.7204,41.3626,41.4285,2592022.6908558,0
+L.US,D,20071127,000000,41.56,42.3853,41.4852,42.3276,2467989.0315371,0
+L.US,D,20071128,000000,42.5677,43.7501,42.5677,43.0105,5017406.8460875,0
+L.US,D,20071129,000000,42.9526,43.6255,42.6047,43.5686,2871193.4752303,0
+L.US,D,20071130,000000,44.0003,44.9193,44.0003,44.722,5314759.1886951,0
+L.US,D,20071203,000000,44.3013,44.7679,43.8049,43.9843,2615822.0335795,0
+L.US,D,20071204,000000,43.6355,44.714,43.6355,44.4977,2035143.7524259,0
+L.US,D,20071205,000000,45.1606,45.2812,44.2266,44.6462,2724067.7121284,0
+L.US,D,20071206,000000,44.6273,45.5175,44.5156,45.4895,1488848.3187057,0
+L.US,D,20071207,000000,45.4806,45.7537,45.2911,45.4228,1137516.0893755,0
+L.US,D,20071210,000000,45.4606,46.3059,45.4228,45.9821,1250868.9359317,0
+L.US,D,20071211,000000,45.9651,46.3538,44.4129,44.4419,2192727.6232624,0
+L.US,D,20071212,000000,45.5274,45.9451,44.2923,44.9861,2893634.5179181,0
+L.US,D,20071213,000000,44.9483,45.1427,44.0202,44.7679,2241773.8913915,0
+L.US,D,20071214,000000,44.3183,44.5993,43.7869,43.7959,2518904.2161851,0
+L.US,D,20071217,000000,43.8049,45.5833,43.8049,44.8616,3711227.8123198,0
+L.US,D,20071218,000000,45.2722,45.7537,44.2645,44.8236,2937363.9542974,0
+L.US,D,20071219,000000,45.1785,45.3779,44.1966,44.5246,2397487.8425333,0
+L.US,D,20071220,000000,44.7609,44.9193,44.1966,44.7509,2155196.8101629,0
+L.US,D,20071221,000000,45.1884,46.3149,45.1696,46.3149,2426923.0269118,0
+L.US,D,20071224,000000,46.3249,47.2121,46.3059,47.0166,823662.50800294,0
+L.US,D,20071226,000000,47.2021,47.2579,46.5931,46.7415,1122671.0938594,0
+L.US,D,20071227,000000,46.6458,46.7226,45.6022,45.6022,1188954.931792,0
+L.US,D,20071228,000000,45.6221,46.609,45.6221,46.1813,1115784.2919796,0
+L.US,D,20071231,000000,47.2669,47.8202,46.6458,47.1074,3844660.2257263,0
+L.US,D,20080102,000000,47.1742,48.0354,47.1363,47.3716,5009073.4647014,0
+L.US,D,20080103,000000,47.6138,47.7155,46.5831,46.7895,2360632.1667485,0
+L.US,D,20080104,000000,46.4007,46.7805,45.3301,45.3779,2579290.3835786,0
+L.US,D,20080107,000000,45.7437,46.5133,45.5075,46.3339,2507783.0092455,0
+L.US,D,20080108,000000,46.609,46.6838,44.6462,44.7509,2805627.9111718,0
+L.US,D,20080109,000000,44.7867,44.9483,43.9375,44.9483,4195929.254981,0
+L.US,D,20080110,000000,44.5894,46.0678,44.4618,45.7817,3025947.3871298,0
+L.US,D,20080111,000000,45.2722,45.7357,44.4718,44.8047,2094205.727761,0
+L.US,D,20080114,000000,45.1984,46.0208,44.9573,45.8624,2113425.5729489,0
+L.US,D,20080115,000000,45.3878,45.4506,44.2645,44.4807,2255092.0533372,0
+L.US,D,20080116,000000,44.6273,45.3101,43.8706,44.5545,2664113.9135055,0
+L.US,D,20080117,000000,44.5993,44.5993,42.3655,42.486,3334921.521402,0
+L.US,D,20080118,000000,42.8608,43.5418,41.4085,42.0355,3846325.4975573,0
+L.US,D,20080122,000000,37.9515,41.9987,37.9515,41.25,4692424.0323691,0
+L.US,D,20080123,000000,40.1156,42.1102,38.6413,41.9259,6588058.1323809,0
+L.US,D,20080124,000000,42.0534,43.0105,41.6159,42.7831,3428479.7030358,0
+L.US,D,20080125,000000,43.2815,43.5865,41.5879,41.878,3046269.722524,0
+L.US,D,20080128,000000,42.0176,43.151,41.5979,43.1051,2346088.123973,0
+L.US,D,20080129,000000,43.2815,44.0202,43.1899,43.8248,2288319.2422466,0
+L.US,D,20080130,000000,43.8149,44.5076,42.831,42.9526,2670459.0004522,0
+L.US,D,20080131,000000,42.3555,44.0959,41.9358,43.5228,2547903.0190897,0
+L.US,D,20080201,000000,43.5128,44.2743,43.3742,44.2455,2176158.1685429,0
+L.US,D,20080204,000000,44.077,44.9103,44.077,44.5545,2163007.5369562,0
+L.US,D,20080205,000000,43.8528,44.1408,42.6534,42.6534,2673246.8260058,0
+L.US,D,20080206,000000,43.0204,43.143,41.9797,42.1192,2766051.6226123,0
+L.US,D,20080207,000000,41.9617,42.3376,41.3527,41.9797,3449069.8863691,0
+L.US,D,20080208,000000,41.4852,42.5479,41.4852,41.86,3197551.6429732,0
+L.US,D,20080211,000000,41.5142,41.5142,38.1419,38.3662,10603880.213422,0
+L.US,D,20080212,000000,38.3093,40.6519,38.3093,39.8555,7174074.311976,0
+L.US,D,20080213,000000,40.2302,40.6141,39.6969,40.1634,3424117.8946492,0
+L.US,D,20080214,000000,40.1355,40.6788,39.967,40.1156,2766768.8933108,0
+L.US,D,20080215,000000,40.0309,40.2991,39.5774,40.1634,2492897.8866974,0
+L.US,D,20080219,000000,40.5562,40.9429,40.0309,40.3378,2982583.1067424,0
+L.US,D,20080220,000000,39.9033,40.6609,39.7717,40.5014,2890739.3525539,0
+L.US,D,20080221,000000,40.5562,40.9429,39.9591,40.0597,2673917.9506172,0
+L.US,D,20080222,000000,40.1445,40.4276,39.1158,40.2501,2797762.0097094,0
+L.US,D,20080225,000000,40.1924,41.0188,39.8654,40.8752,2655943.0465992,0
+L.US,D,20080226,000000,40.7526,41.5341,40.6419,41.5242,2541284.065149,0
+L.US,D,20080227,000000,41.3427,41.6159,40.7715,41.0815,2620492.8201128,0
+L.US,D,20080228,000000,40.7077,40.7526,40.1634,40.2701,2732545.5508299,0
+L.US,D,20080229,000000,39.7717,39.9132,39.0241,39.1546,4793086.7050318,0
+L.US,D,20080303,000000,39.0321,39.1258,38.4439,38.736,3257530.5209911,0
+L.US,D,20080304,000000,38.414,39.0619,38.095,38.8357,4463845.4100343,0
+L.US,D,20080305,000000,38.8007,39.5294,38.5835,39.1926,4337681.0053125,0
+L.US,D,20080306,000000,38.9184,39.1446,38.5186,38.5546,3265094.4665371,0
+L.US,D,20080307,000000,38.1698,39.1068,37.9046,38.3292,3538022.4878966,0
+L.US,D,20080310,000000,38.2825,38.5835,37.7879,37.8368,4776938.5841491,0
+L.US,D,20080311,000000,38.6213,39.2573,38.0412,39.042,4912319.1649629,0
+L.US,D,20080312,000000,39.3032,39.4527,38.3662,38.395,2186330.3711738,0
+L.US,D,20080313,000000,37.9415,38.9374,37.4769,38.6483,4146947.1901032,0
+L.US,D,20080314,000000,38.9374,38.9374,37.2736,37.6554,3850817.7187982,0
+L.US,D,20080317,000000,36.4512,37.1061,35.2342,36.6725,4651089.1766289,0
+L.US,D,20080318,000000,36.9467,38.3392,36.9467,38.3392,4177990.465292,0
+L.US,D,20080319,000000,38.3662,38.9942,37.2637,37.2825,3650997.1371756,0
+L.US,D,20080320,000000,37.3195,37.9415,36.9277,37.8368,4862532.553092,0
+L.US,D,20080324,000000,37.9605,38.5646,37.8568,38.0322,2818973.1588641,0
+L.US,D,20080325,000000,37.9694,38.8177,37.6365,38.6782,1702383.3167157,0
+L.US,D,20080326,000000,38.395,38.4619,37.8179,37.9415,2246857.9863554,0
+L.US,D,20080327,000000,37.9605,38.2356,37.5607,37.5886,2684970.9416021,0
+L.US,D,20080328,000000,37.7701,38.0492,37.4301,37.4869,1543895.5844816,0
+L.US,D,20080331,000000,37.4012,37.7601,37.2467,37.6365,2518420.6854486,0
+L.US,D,20080401,000000,37.3285,39.3122,37.3285,39.2115,2869558.2986733,0
+L.US,D,20080402,000000,39.4337,39.9033,38.9942,39.6141,2848652.1149623,0
+L.US,D,20080403,000000,39.2303,39.7158,39.1546,39.5394,2053214.9613207,0
+L.US,D,20080404,000000,39.5204,39.986,39.2115,39.4337,1889503.6926865,0
+L.US,D,20080407,000000,39.6521,39.9412,39.2473,39.4717,3082913.7282147,0
+L.US,D,20080408,000000,38.9274,39.376,38.753,38.8257,2433310.2472423,0
+L.US,D,20080409,000000,38.7729,39.3032,38.736,38.8257,1760395.9701619,0
+L.US,D,20080410,000000,38.753,39.0709,38.5835,38.8735,1977511.3026087,0
+L.US,D,20080411,000000,38.4809,39.0041,38.2545,38.4529,2110981.8366956,0
+L.US,D,20080414,000000,38.4529,39.1158,38.3562,38.753,3670673.4273534,0
+L.US,D,20080415,000000,38.9184,39.3122,38.5446,39.3122,2425875.7113745,0
+L.US,D,20080416,000000,39.7428,40.309,39.5494,40.2601,2960914.5094221,0
+L.US,D,20080417,000000,40.2024,40.7077,39.7428,40.4815,2212585.4882604,0
+L.US,D,20080418,000000,40.9429,41.5879,40.8572,41.4285,2778684.6154853,0
+L.US,D,20080421,000000,41.0546,41.3258,40.8184,41.0905,1662463.9420318,0
+L.US,D,20080422,000000,40.8373,41.0456,40.5941,40.8373,1505167.9826505,0
+L.US,D,20080423,000000,40.9131,41.4285,40.7077,41.0008,1978304.8146679,0
+L.US,D,20080424,000000,40.9908,41.8212,40.5841,41.6986,2664949.5589485,0
+L.US,D,20080425,000000,41.6986,41.9617,41.1194,41.7633,2281299.0179852,0
+L.US,D,20080428,000000,42.1013,42.1013,39.36,39.5684,5111900.9907446,0
+L.US,D,20080429,000000,39.4917,39.8395,39.2753,39.5584,2912482.1848836,0
+L.US,D,20080430,000000,39.4237,39.9222,39.2663,39.4049,2369309.6374347,0
+L.US,D,20080501,000000,39.1258,39.9033,39.0709,39.8295,2672734.2031709,0
+L.US,D,20080502,000000,40.1057,40.6978,40.0219,40.5382,2055031.712698,0
+L.US,D,20080505,000000,40.4365,40.8184,40.2202,40.7256,2758594.0137012,0
+L.US,D,20080506,000000,40.3478,42.0355,40.2891,42.0176,3664629.2931472,0
+L.US,D,20080507,000000,41.9897,42.195,41.1383,41.232,3490471.954888,0
+L.US,D,20080508,000000,41.2789,41.4185,40.9231,41.2689,3282525.6492703,0
+L.US,D,20080509,000000,41.4753,43.7869,41.4653,43.3174,10865838.507388,0
+L.US,D,20080512,000000,43.5128,44.8616,43.3264,44.8616,7747748.4196808,0
+L.US,D,20080513,000000,44.9193,46.3249,44.9193,45.8991,9520375.109219,0
+L.US,D,20080514,000000,46.0208,46.5043,45.8714,46.1714,7302745.6530268,0
+L.US,D,20080515,000000,45.9909,46.4654,45.3779,46.0966,6878027.1010867,0
+L.US,D,20080516,000000,46.3249,46.5751,45.661,46.2392,3570104.0500403,0
+L.US,D,20080519,000000,46.1813,46.3059,45.661,45.9451,4449239.1703593,0
+L.US,D,20080520,000000,45.8194,46.1245,45.2623,45.4706,5131300.404401,0
+L.US,D,20080521,000000,45.4606,45.6979,44.5346,44.6273,5543320.7570412,0
+L.US,D,20080522,000000,44.4887,45.0789,44.4229,44.6851,4849817.2998032,0
+L.US,D,20080523,000000,44.5635,44.714,43.9644,44.0671,4113620.6867894,0
+L.US,D,20080527,000000,44.1688,44.4807,43.8438,44.2545,4245400.8696503,0
+L.US,D,20080528,000000,44.6183,45.349,44.0102,45.2911,6706305.4736745,0
+L.US,D,20080529,000000,45.3878,46.4854,45.1606,46.0767,8744874.068288,0
+L.US,D,20080530,000000,46.3149,47.6138,45.8991,46.3907,9591495.2576925,0
+L.US,D,20080602,000000,46.1145,47.2479,45.9909,46.276,11851240.040399,0
+L.US,D,20080603,000000,46.4176,46.8841,45.7357,46.3249,13196926.143596,0
+L.US,D,20080604,000000,47.0067,47.9587,46.9888,47.2958,19789977.081942,0
+L.US,D,20080605,000000,47.6596,47.8202,46.9888,47.3905,18330558.931736,0
+L.US,D,20080606,000000,47.0885,47.7833,46.7415,46.7415,22729592.162739,0
+L.US,D,20080609,000000,46.7415,47.0805,45.7167,46.5501,29638366.602152,0
+L.US,D,20080610,000000,45.1057,46.0578,43.9843,45.3878,19717359.191997,0
+L.US,D,20080611,000000,45.1984,46.286,44.5993,45.8094,4731825.7683391,0
+L.US,D,20080612,000000,46.2482,46.7895,45.8804,46.2012,4191375.8400164,0
+L.US,D,20080613,000000,46.3907,47.2579,46.3249,47.1642,3207964.6077965,0
+L.US,D,20080616,000000,46.9419,47.7833,46.5931,47.4643,3453632.329916,0
+L.US,D,20080617,000000,47.7932,48.0056,46.9219,46.9219,3651017.2006916,0
+L.US,D,20080618,000000,46.8841,47.3905,46.6548,46.9021,8683238.9470213,0
+L.US,D,20080619,000000,46.9689,47.7065,46.5751,46.9319,8118687.7200585,0
+L.US,D,20080620,000000,46.6548,47.0715,46.3149,46.3149,4563941.2883691,0
+L.US,D,20080623,000000,46.6458,48.204,45.349,45.671,2522513.6427202,0
+L.US,D,20080624,000000,45.5733,46.2212,45.3001,45.8544,2718354.6259367,0
+L.US,D,20080625,000000,46.2302,46.2302,45.4228,45.5274,2856995.5281065,0
+L.US,D,20080626,000000,45.2911,45.7267,44.4419,44.4419,2787538.6451125,0
+L.US,D,20080627,000000,44.4419,46.3149,43.0852,44.4718,3899125.649537,0
+L.US,D,20080630,000000,44.9483,45.2722,43.8528,43.8906,2407486.4957507,0
+L.US,D,20080701,000000,43.7132,44.2833,43.4669,44.1966,3342929.8738283,0
+L.US,D,20080702,000000,44.0581,45.3878,43.4301,43.4401,2529793.6895144,0
+L.US,D,20080703,000000,43.6255,44.2066,42.7641,43.0105,1211876.4956889,0
+L.US,D,20080707,000000,43.3005,44.1498,42.1013,42.3276,3640869.0742799,0
+L.US,D,20080708,000000,43.6544,43.7501,42.1851,43.6355,5340812.6674454,0
+L.US,D,20080709,000000,44.0102,44.4718,42.5767,42.7004,4818640.6022328,0
+L.US,D,20080710,000000,42.4303,43.2547,42.1102,43.0283,4554525.4802927,0
+L.US,D,20080711,000000,42.6814,43.5128,41.3158,42.4492,5400606.9611158,0
+L.US,D,20080714,000000,43.0005,43.1709,41.8113,41.907,5128176.514954,0
+L.US,D,20080715,000000,41.4553,42.2149,40.8662,40.9619,6211164.9836189,0
+L.US,D,20080716,000000,40.7526,41.2959,40.2791,40.5652,6403869.036103,0
+L.US,D,20080717,000000,40.8473,41.3427,39.9312,40.2601,7088085.0917673,0
+L.US,D,20080718,000000,40.2124,40.3558,39.7717,40.1834,6537723.7865221,0
+L.US,D,20080721,000000,40.1634,41.0646,39.5684,40.7077,3887517.9023337,0
+L.US,D,20080722,000000,40.5104,41.3995,40.0787,41.2789,3640743.6773048,0
+L.US,D,20080723,000000,41.1573,41.4085,40.4276,40.6319,3750478.0687438,0
+L.US,D,20080724,000000,40.8004,41.1852,39.0899,39.2115,4858952.218655,0
+L.US,D,20080725,000000,40.8842,41.0188,38.6123,39.2303,3352881.3777828,0
+L.US,D,20080728,000000,39.2303,41.0646,38.9742,39.8195,4031868.8811678,0
+L.US,D,20080729,000000,40.2701,41.6896,40.1445,41.5979,4300707.9579588,0
+L.US,D,20080730,000000,42.8021,43.3005,41.6069,42.504,3322637.6337081,0
+L.US,D,20080731,000000,42.1102,42.4393,41.6527,41.6986,2901994.9850509,0
+L.US,D,20080801,000000,41.6339,41.8302,41.0546,41.5242,2480224.7667925,0
+L.US,D,20080804,000000,41.2032,41.6796,40.4276,40.4276,2665924.6458279,0
+L.US,D,20080805,000000,40.7526,41.1663,40.2891,41.1573,3708434.9708874,0
+L.US,D,20080806,000000,41.0815,41.9358,41.0815,41.4454,2960015.6639035,0
+L.US,D,20080807,000000,41.1952,41.5979,39.8555,39.9501,2765079.5452603,0
+L.US,D,20080808,000000,40.0597,40.8373,39.6969,40.7077,15134558.198553,0
+L.US,D,20080811,000000,40.6888,41.0008,40.0129,40.4545,2767439.0147463,0
+L.US,D,20080812,000000,40.1534,40.4276,39.7518,39.8753,2988230.9865069,0
+L.US,D,20080813,000000,39.5684,40.0597,39.1836,39.5494,2927583.993405,0
+L.US,D,20080814,000000,38.9742,39.976,38.9742,39.8654,2448875.5229841,0
+L.US,D,20080815,000000,39.7916,40.6519,39.395,39.6601,5927166.9172858,0
+L.US,D,20080818,000000,39.5016,39.7916,38.8097,38.8994,2928499.8929121,0
+L.US,D,20080819,000000,38.6123,38.9652,38.1419,38.3093,1995399.9335075,0
+L.US,D,20080820,000000,38.3193,38.6023,37.9784,38.5646,1944290.1327539,0
+L.US,D,20080821,000000,38.3662,38.7818,38.0322,38.3472,1707964.9868773,0
+L.US,D,20080822,000000,38.3013,39.376,38.3013,39.376,4416871.7031119,0
+L.US,D,20080825,000000,39.0899,39.7059,38.6413,38.696,1369145.3693236,0
+L.US,D,20080826,000000,38.5736,39.2663,38.3193,39.2025,1681766.0476355,0
+L.US,D,20080827,000000,39.2115,40.2402,39.1546,40.2402,2232094.2480794,0
+L.US,D,20080828,000000,40.4545,41.0277,40.3378,40.9231,2736312.4759659,0
+L.US,D,20080829,000000,40.7715,41.2689,40.5382,40.6419,2150480.8807184,0
+L.US,D,20080902,000000,41.24,42.2429,39.995,40.2601,2321170.2402304,0
+L.US,D,20080903,000000,40.3828,40.6419,39.5294,39.9412,2580575.4517807,0
+L.US,D,20080904,000000,39.7717,39.8095,38.8357,39.0241,3818204.4734794,0
+L.US,D,20080905,000000,38.8257,39.6331,38.4619,39.5774,3146291.3658493,0
+L.US,D,20080908,000000,42.3086,42.3086,39.5962,40.6041,3939239.6403264,0
+L.US,D,20080909,000000,40.3189,40.7526,38.6782,38.6782,4449898.256861,0
+L.US,D,20080910,000000,38.5266,39.33,37.6085,38.8815,4007836.8016581,0
+L.US,D,20080911,000000,37.9784,38.753,37.9046,38.6313,4373867.5628374,0
+L.US,D,20080912,000000,38.5835,39.395,38.1698,39.1646,5427592.390186,0
+L.US,D,20080915,000000,36.9078,39.2303,36.7094,36.7094,5238329.2307024,0
+L.US,D,20080916,000000,35.559,37.7879,35.1305,37.4491,5267125.392095,0
+L.US,D,20080917,000000,37.171,37.9873,35.0457,35.3836,4987634.5946396,0
+L.US,D,20080918,000000,36.7184,37.4301,33.7917,37.4301,5654770.5791013,0
+L.US,D,20080919,000000,42.0534,46.1545,36.6825,38.3472,5761966.9357616,0
+L.US,D,20080922,000000,38.0322,39.4437,36.255,37.4769,4270195.3627692,0
+L.US,D,20080923,000000,39.7717,39.7717,36.7283,37.6085,1408144.8317971,0
+L.US,D,20080924,000000,36.7015,39.321,36.4592,38.0492,1971430.0508978,0
+L.US,D,20080925,000000,38.0492,40.8004,37.7979,39.5294,1977500.2676748,0
+L.US,D,20080926,000000,39.0709,40.2302,38.4619,40.2302,1687877.3946206,0
+L.US,D,20080929,000000,38.3093,39.0709,32.7539,34.5044,7196665.8310341,0
+L.US,D,20080930,000000,35.3467,37.1061,35.0626,36.9557,2560443.7197888,0
+L.US,D,20081001,000000,36.6148,36.6148,35.2252,35.9818,2636158.4134348,0
+L.US,D,20081002,000000,35.9738,36.6546,32.5765,32.6134,2668146.6802289,0
+L.US,D,20081003,000000,32.9403,34.8304,32.9403,33.5196,5624986.2895439,0
+L.US,D,20081006,000000,32.4728,33.3441,31.2228,32.2686,4368099.3019767,0
+L.US,D,20081007,000000,31.6525,33.39,30.9507,30.9507,3393271.2419176,0
+L.US,D,20081008,000000,31.2807,34.3918,25.516,25.516,4517171.2261343,0
+L.US,D,20081009,000000,26.3125,28.6261,24.8641,24.8641,4931908.1788458,0
+L.US,D,20081010,000000,22.5525,25.0784,21.7758,24.4254,6522385.2285116,0
+L.US,D,20081013,000000,27.0112,30.3775,25.7252,30.1971,4052977.7063906,0
+L.US,D,20081014,000000,31.5189,32.5197,30.3775,31.6993,5242280.7401859,0
+L.US,D,20081015,000000,31.0684,31.3385,28.0728,28.3569,4560932.7641393,0
+L.US,D,20081016,000000,28.6191,30.5151,27.1657,30.4961,3963697.0663759,0
+L.US,D,20081017,000000,29.931,31.5767,27.9592,29.3957,3377949.7378957,0
+L.US,D,20081020,000000,29.5691,32.5297,29.1783,32.3693,1741987.6941975,0
+L.US,D,20081021,000000,32.0392,32.3603,30.5898,30.8948,1730352.8612475,0
+L.US,D,20081022,000000,30.3676,30.3676,27.1956,28.1187,2256885.731671,0
+L.US,D,20081023,000000,28.1965,30.3117,26.9823,29.7963,3269086.1030528,0
+L.US,D,20081024,000000,26.2128,29.302,26.2128,29.302,2178377.1934167,0
+L.US,D,20081027,000000,27.6363,27.6363,24.0038,24.0038,5386550.46178,0
+L.US,D,20081028,000000,24.4982,27.1956,23.0757,27.1956,4711144.2960077,0
+L.US,D,20081029,000000,27.9064,30.4134,26.5406,26.9066,5126068.8425943,0
+L.US,D,20081030,000000,27.6283,30.3775,27.3611,30.1612,2198941.2941792,0
+L.US,D,20081031,000000,29.8632,31.8428,29.3488,31.0684,2883834.4935097,0
+L.US,D,20081103,000000,30.8271,31.9375,29.9509,31.0235,2547607.0822281,0
+L.US,D,20081104,000000,31.7721,32.0592,30.5898,31.3475,2800557.8606692,0
+L.US,D,20081105,000000,30.0007,31.3664,29.3857,29.9947,3191839.5599574,0
+L.US,D,20081106,000000,29.7764,30.6377,27.2664,27.409,3358958.6167905,0
+L.US,D,20081107,000000,27.2405,28.4207,27.2405,28.2512,2054550.1883131,0
+L.US,D,20081110,000000,28.6001,29.1883,26.9245,27.4448,1957522.0215805,0
+L.US,D,20081111,000000,27.1269,27.5594,26.3503,26.792,2416786.9386096,0
+L.US,D,20081112,000000,26.2307,26.8867,24.6956,24.8341,3108618.1017859,0
+L.US,D,20081113,000000,25.0495,27.3411,23.7327,27.2754,3786938.4932626,0
+L.US,D,20081114,000000,26.2955,27.712,25.2707,26.147,2549117.8649857,0
+L.US,D,20081117,000000,25.8669,26.0064,24.1703,24.3137,2650343.3192732,0
+L.US,D,20081118,000000,24.3597,24.7773,23.0957,24.4982,3374171.7778259,0
+L.US,D,20081119,000000,24.3237,24.9867,21.9433,22.1806,2950375.1444476,0
+L.US,D,20081120,000000,21.5237,21.728,18.1474,18.7863,6291246.5015305,0
+L.US,D,20081121,000000,19.2958,21.0083,18.5261,20.9036,5553543.1184623,0
+L.US,D,20081124,000000,21.8137,23.9938,20.8956,23.937,4682614.9793784,0
+L.US,D,20081125,000000,23.9938,24.4723,22.5812,23.9021,3228770.4739273,0
+L.US,D,20081126,000000,22.7059,25.7832,22.7059,25.5928,2662145.6825823,0
+L.US,D,20081128,000000,25.5448,25.6975,24.575,25.6305,1336333.495196,0
+L.US,D,20081201,000000,24.6208,25.0335,21.8427,21.9722,3164285.3302074,0
+L.US,D,20081202,000000,23.2052,24.1901,22.5912,23.8642,3602547.7586486,0
+L.US,D,20081203,000000,23.2252,25.1462,22.5045,24.874,2662542.9401998,0
+L.US,D,20081204,000000,24.1134,24.9966,23.001,23.4893,2346989.9790189,0
+L.US,D,20081205,000000,23.2352,24.4823,22.2074,24.3137,3334166.1300231,0
+L.US,D,20081208,000000,24.9677,26.6413,24.9677,26.2497,3852478.9779261,0
+L.US,D,20081209,000000,25.2707,26.4449,24.9029,25.1072,3553309.8839413,0
+L.US,D,20081210,000000,25.3425,26.6713,24.9777,26.2038,2382029.9066023,0
+L.US,D,20081211,000000,25.9874,27.1089,25.1362,25.3146,2127991.6855921,0
+L.US,D,20081212,000000,24.566,25.7352,24.0766,25.6575,2135291.7959022,0
+L.US,D,20081215,000000,25.5448,26.2307,24.6118,25.0594,2092410.0430756,0
+L.US,D,20081216,000000,25.4243,27.2494,25.3425,27.2494,2979008.7913604,0
+L.US,D,20081217,000000,27.2136,27.4647,26.2217,26.6225,1830388.5490341,0
+L.US,D,20081218,000000,27.1757,27.3233,25.3794,25.6305,2204151.7892941,0
+L.US,D,20081219,000000,26.4549,26.773,25.7064,26.1848,3038273.4082073,0
+L.US,D,20081222,000000,26.6136,26.6713,24.5271,24.9966,1931497.6349286,0
+L.US,D,20081223,000000,25.1651,25.6395,24.7294,25.1262,2042381.6658364,0
+L.US,D,20081224,000000,25.2309,25.2309,24.4633,24.6587,577857.35079857,0
+L.US,D,20081226,000000,24.8052,25.183,24.5081,25.0415,992479.94146874,0
+L.US,D,20081229,000000,24.9867,25.2707,24.248,24.6208,1436930.9614317,0
+L.US,D,20081230,000000,24.6587,26.0353,24.6587,25.9874,1666296.073595,0
+L.US,D,20081231,000000,25.5838,26.6225,25.1651,26.4361,1460402.265668,0
+L.US,D,20090102,000000,27.0481,28.0728,26.0811,27.8585,1984698.0540532,0
+L.US,D,20090105,000000,27.6083,28.5434,27.2226,27.8964,1685901.1382909,0
+L.US,D,20090106,000000,28.5513,28.6351,27.6183,27.9971,1860455.7341676,0
+L.US,D,20090107,000000,27.5694,27.5984,26.2675,26.3882,1847586.9949812,0
+L.US,D,20090108,000000,26.1081,26.8777,26.0443,26.6413,1581451.4769763,0
+L.US,D,20090109,000000,26.6993,26.763,25.6305,25.7352,1562998.0581008,0
+L.US,D,20090112,000000,25.9246,25.9696,24.566,24.8541,1999640.357622,0
+L.US,D,20090113,000000,24.6497,24.9677,24.1703,24.6308,3168034.198179,0
+L.US,D,20090114,000000,23.9459,24.2091,22.7786,22.983,2510931.9780876,0
+L.US,D,20090115,000000,22.9261,24.0586,22.1048,23.3499,2903676.3076949,0
+L.US,D,20090116,000000,23.9549,24.3237,23.1315,23.4803,2975839.7590023,0
+L.US,D,20090120,000000,22.6292,23.8921,21.9622,21.9722,4073037.2097248,0
+L.US,D,20090121,000000,22.4378,24.2091,21.9902,24.1054,3949447.9572863,0
+L.US,D,20090122,000000,23.5642,23.601,22.3091,22.6859,3834630.4740591,0
+L.US,D,20090123,000000,21.9264,23.1675,21.7558,22.9561,3333825.0502505,0
+L.US,D,20090126,000000,23.3029,23.937,22.4666,22.9003,2595137.5517206,0
+L.US,D,20090127,000000,23.2642,23.611,22.7696,23.4156,2192456.7657959,0
+L.US,D,20090128,000000,25.2219,25.2219,23.8443,24.5371,3037399.642084,0
+L.US,D,20090129,000000,24.1423,24.1423,22.8913,22.9561,2441139.0312,0
+L.US,D,20090130,000000,23.2252,23.4066,22.1975,22.8344,4294044.8642828,0
+L.US,D,20090202,000000,22.059,22.3281,21.4578,21.6731,5077687.6800218,0
+L.US,D,20090203,000000,21.8605,22.1616,21.6164,21.8895,2875679.6774163,0
+L.US,D,20090204,000000,22.1327,22.5145,21.6533,21.9902,2358548.570608,0
+L.US,D,20090205,000000,21.5337,23.0468,21.5237,22.6959,3294526.6413882,0
+L.US,D,20090206,000000,22.6392,23.4616,22.4855,23.3787,4223745.3136153,0
+L.US,D,20090209,000000,22.1417,24.1703,22.1417,23.4616,1934343.6446784,0
+L.US,D,20090210,000000,23.1125,23.5731,21.441,21.5794,4218849.8157022,0
+L.US,D,20090211,000000,21.8795,22.4278,21.5037,22.3281,3550672.5347582,0
+L.US,D,20090212,000000,21.396,21.9164,20.7202,21.7758,4812643.6172892,0
+L.US,D,20090213,000000,21.738,21.9264,21.3183,21.3581,2879766.6156331,0
+L.US,D,20090217,000000,20.5906,20.6554,19.7633,19.8031,4415411.0791444,0
+L.US,D,20090218,000000,19.9915,20.485,19.3255,19.9158,6262494.4798731,0
+L.US,D,20090219,000000,20.0742,20.3443,19.3345,19.3835,3994436.3792968,0
+L.US,D,20090220,000000,18.8581,19.3435,18.25,18.8581,6172887.8077228,0
+L.US,D,20090223,000000,19.841,20.1192,18.3427,18.3777,5007909.7807712,0
+L.US,D,20090224,000000,18.5261,19.8968,18.3049,19.859,6593361.9228453,0
+L.US,D,20090225,000000,19.7154,19.9995,18.573,19.1851,6463260.053101,0
+L.US,D,20090226,000000,20.0374,20.2278,19.0505,19.2141,4647290.1498673,0
+L.US,D,20090227,000000,18.6608,19.1372,18.5261,18.573,5948098.1803919,0
+L.US,D,20090302,000000,18.1006,18.6318,17.6759,17.7696,5798457.4555545,0
+L.US,D,20090303,000000,18.1843,18.3777,17.5283,17.6859,7204840.7106435,0
+L.US,D,20090304,000000,18.1563,19.0405,17.6859,18.5451,6613834.7346099,0
+L.US,D,20090305,000000,17.9002,18.3148,16.7159,17.0768,6302174.0955402,0
+L.US,D,20090306,000000,17.2562,17.6669,16.2822,16.9652,6312697.4097018,0
+L.US,D,20090309,000000,16.6581,17.4735,16.4229,16.8635,4631987.7061856,0
+L.US,D,20090310,000000,17.314,18.0726,17.1136,18.0427,5593908.9063777,0
+L.US,D,20090311,000000,18.0916,18.0916,16.8983,17.1904,6289591.2614573,0
+L.US,D,20090312,000000,17.1036,18.6418,16.7348,18.4514,6270646.2864391,0
+L.US,D,20090313,000000,18.6218,19.0505,18.0626,19.0137,5254582.6850443,0
+L.US,D,20090316,000000,19.3058,19.8968,18.7385,18.8681,5953498.2757332,0
+L.US,D,20090317,000000,18.8491,20.2566,18.6906,20.2566,5338528.4361446,0
+L.US,D,20090318,000000,20.1002,21.0273,19.0974,21.0083,6790331.4788389,0
+L.US,D,20090319,000000,21.11,22.059,21.11,21.405,9013414.1986902,0
+L.US,D,20090320,000000,22.03,22.03,20.9514,21.2436,10328466.322426,0
+L.US,D,20090323,000000,21.3581,22.1716,21.3483,22.0001,9117428.4817067,0
+L.US,D,20090324,000000,21.1,21.9902,20.8757,21.0521,7404150.6757829,0
+L.US,D,20090325,000000,21.2624,21.9433,20.6095,21.6363,5151703.9970352,0
+L.US,D,20090326,000000,22.1616,22.3191,21.4668,21.6911,5483194.4121804,0
+L.US,D,20090327,000000,21.3483,21.6911,20.768,20.9036,4501425.3787482,0
+L.US,D,20090330,000000,20.4092,20.6933,20.0085,20.1549,5497882.9122714,0
+L.US,D,20090331,000000,20.3813,20.8677,20.138,20.6833,5152815.5158237,0
+L.US,D,20090401,000000,20.2377,21.2914,20.1102,21.1389,4195157.8127894,0
+L.US,D,20090402,000000,21.7558,22.2164,21.2436,21.5695,6839787.0426952,0
+L.US,D,20090403,000000,21.3861,21.9902,21.2714,21.9822,4266837.7333603,0
+L.US,D,20090406,000000,21.6731,21.6731,21.0711,21.431,3797451.7756662,0
+L.US,D,20090407,000000,20.7292,21.441,20.7292,20.8587,3314852.9894856,0
+L.US,D,20090408,000000,21.0083,21.3861,20.8677,21.2714,2852976.8058443,0
+L.US,D,20090409,000000,21.8327,23.01,21.4758,22.974,7032646.5874286,0
+L.US,D,20090413,000000,22.5912,24.1423,22.3829,23.8921,4916786.3068086,0
+L.US,D,20090414,000000,22.7239,23.9021,22.6112,22.667,4804057.435601,0
+L.US,D,20090415,000000,22.5045,23.6469,22.2244,23.592,3451762.4102214,0
+L.US,D,20090416,000000,23.8642,23.927,22.9651,23.5353,3238581.5332695,0
+L.US,D,20090417,000000,23.583,23.8832,23.1505,23.5642,4398748.3290754,0
+L.US,D,20090420,000000,22.9093,23.3129,22.0779,22.0948,4292327.42731,0
+L.US,D,20090421,000000,21.5037,23.7247,21.5037,23.6957,4844794.3985632,0
+L.US,D,20090422,000000,23.001,23.3499,22.3001,22.4755,4575659.3849106,0
+L.US,D,20090423,000000,22.7059,23.3787,22.4578,23.2642,3754411.5210628,0
+L.US,D,20090424,000000,23.4516,23.7964,22.9093,23.4156,5469513.1005944,0
+L.US,D,20090427,000000,22.9261,23.3699,22.8344,22.9461,3437438.0629464,0
+L.US,D,20090428,000000,22.4755,23.1315,22.3281,22.7329,2173751.5497943,0
+L.US,D,20090429,000000,22.6292,23.9459,22.6292,23.7247,4103836.7131937,0
+L.US,D,20090430,000000,24.0038,24.0038,23.1764,23.293,3846059.6559699,0
+L.US,D,20090501,000000,23.2742,23.7695,22.9163,23.5731,2953784.9389982,0
+L.US,D,20090504,000000,23.2542,25.6575,23.2152,25.5738,6958672.4037988,0
+L.US,D,20090505,000000,25.3614,25.7352,24.9598,24.9867,3177730.8954799,0
+L.US,D,20090506,000000,25.3614,26.3602,25.1262,26.0981,6754756.8585531,0
+L.US,D,20090507,000000,26.3045,26.6136,24.9228,25.0495,5563009.0853286,0
+L.US,D,20090508,000000,25.0873,27.1468,25.0335,27.1468,4804342.3375287,0
+L.US,D,20090511,000000,26.3702,26.754,24.9867,25.0873,5111212.8121444,0
+L.US,D,20090512,000000,25.5548,25.5838,24.6118,25.0973,4533627.3219881,0
+L.US,D,20090513,000000,24.6308,24.8341,23.9111,24.0038,5193821.3299008,0
+L.US,D,20090514,000000,23.9639,24.7584,23.6469,24.5371,3577204.5283661,0
+L.US,D,20090515,000000,24.3786,24.584,23.5073,23.592,3313832.759695,0
+L.US,D,20090518,000000,24.0307,25.193,23.8642,25.1561,4527669.4609009,0
+L.US,D,20090519,000000,25.0415,25.2707,24.6407,24.7863,2818845.7555372,0
+L.US,D,20090520,000000,25.2707,25.4422,24.248,24.3886,2941215.1462007,0
+L.US,D,20090521,000000,24.0766,24.1513,23.627,24.0866,3038074.7793985,0
+L.US,D,20090522,000000,24.1333,24.4982,23.9839,24.1054,2239249.901074,0
+L.US,D,20090526,000000,23.927,24.9128,23.601,24.8251,3581922.4641622,0
+L.US,D,20090527,000000,24.6587,24.883,23.7605,23.7605,4033679.6134901,0
+L.US,D,20090528,000000,23.6469,24.6497,23.6469,24.6208,3545138.0138593,0
+L.US,D,20090529,000000,24.584,25.3146,24.3337,25.3146,4816634.250629,0
+L.US,D,20090601,000000,25.4521,27.2943,25.4521,26.6036,6737132.0628901,0
+L.US,D,20090602,000000,26.6893,26.9923,26.3982,26.5756,4355763.2491411,0
+L.US,D,20090603,000000,26.4082,26.4082,25.4981,25.7542,2435876.3709434,0
+L.US,D,20090604,000000,25.9516,26.3982,25.7064,26.3404,3034619.8419369,0
+L.US,D,20090605,000000,26.9524,27.0999,25.8579,25.9146,2926664.0811947,0
+L.US,D,20090608,000000,25.7642,26.3224,25.4891,26.128,2148611.9641994,0
+L.US,D,20090609,000000,26.1081,26.3125,25.8669,26.2497,2224707.8646501,0
+L.US,D,20090610,000000,26.6993,26.6993,25.9326,26.2855,2552683.1517855,0
+L.US,D,20090611,000000,26.2755,26.745,26.0163,26.3882,4054351.0540633,0
+L.US,D,20090612,000000,26.3882,26.3882,25.9246,26.3224,1714941.0714035,0
+L.US,D,20090615,000000,26.0891,26.2595,25.6395,25.7153,2518590.222159,0
+L.US,D,20090616,000000,25.8869,26.0811,25.4422,25.4711,3120237.8870989,0
+L.US,D,20090617,000000,25.1262,25.6018,25.0694,25.183,2484201.355671,0
+L.US,D,20090618,000000,25.1651,25.7742,25.1651,25.4521,3304967.6951339,0
+L.US,D,20090619,000000,25.9246,25.9326,25.3146,25.6675,3230914.2606159,0
+L.US,D,20090622,000000,25.3614,25.4621,24.8251,24.8341,4057600.3404857,0
+L.US,D,20090623,000000,24.9677,25.3066,24.8251,25.0694,3956310.6829469,0
+L.US,D,20090624,000000,25.0873,25.5071,24.7584,24.9498,2784779.9116574,0
+L.US,D,20090625,000000,25.0694,25.8001,24.6208,25.7932,2827813.1440302,0
+L.US,D,20090626,000000,25.7452,25.7832,25.2797,25.4243,2109385.7839948,0
+L.US,D,20090629,000000,25.5249,25.7642,25.1561,25.6775,2206285.5442247,0
+L.US,D,20090630,000000,25.7064,25.8001,24.9777,25.6395,3243111.8751908,0
+L.US,D,20090701,000000,25.7542,25.8958,25.5548,25.6575,2346804.3914956,0
+L.US,D,20090702,000000,25.0694,25.2987,24.3786,24.3786,2657699.6074284,0
+L.US,D,20090706,000000,24.3337,24.9228,24.2181,24.9228,3205683.3860231,0
+L.US,D,20090707,000000,24.575,24.7584,24.2759,24.2849,3441610.2711064,0
+L.US,D,20090708,000000,24.4164,24.4723,23.6469,24.0217,4680555.4594572,0
+L.US,D,20090709,000000,24.2181,24.4254,23.937,24.1054,2621774.8787876,0
+L.US,D,20090710,000000,23.9021,24.2181,23.7506,24.0954,2353647.05364,0
+L.US,D,20090713,000000,24.2001,24.9598,24.1054,24.9298,3142363.932585,0
+L.US,D,20090714,000000,24.9966,25.0335,24.4903,24.6787,2345839.3363742,0
+L.US,D,20090715,000000,24.9498,25.8579,24.9498,25.7153,3912093.7031279,0
+L.US,D,20090716,000000,25.7064,25.9146,25.4243,25.7932,2223897.2986023,0
+L.US,D,20090717,000000,25.7642,25.8389,25.3974,25.6305,1498325.320506,0
+L.US,D,20090720,000000,25.7932,26.0533,25.7542,26.0163,1848321.3196682,0
+L.US,D,20090721,000000,26.1081,26.4729,25.8769,26.0981,1679647.3403421,0
+L.US,D,20090722,000000,25.7932,26.6036,25.7932,26.2595,1703190.8732362,0
+L.US,D,20090723,000000,26.2755,27.2853,26.128,27.1757,2408293.0490953,0
+L.US,D,20090724,000000,27.0561,27.5027,26.9434,27.4548,1316667.2367763,0
+L.US,D,20090727,000000,27.417,27.9244,27.2853,27.8257,1675354.7510859,0
+L.US,D,20090728,000000,27.6183,27.7588,27.2943,27.4548,1712419.0874375,0
+L.US,D,20090729,000000,27.3133,27.4368,26.6793,27.1179,1622371.0179345,0
+L.US,D,20090730,000000,27.4368,27.9682,27.1179,27.73,2163616.464668,0
+L.US,D,20090731,000000,27.6841,28.2234,27.417,28.0928,2090003.4243269,0
+L.US,D,20090803,000000,28.3091,30.0297,28.3091,30.0197,3385951.0680914,0
+L.US,D,20090804,000000,29.8343,30.2729,29.7586,30.1612,2508456.1402086,0
+L.US,D,20090805,000000,30.2729,30.2729,29.3957,30.0944,2532296.61314,0
+L.US,D,20090806,000000,30.3586,30.4224,29.0756,29.4037,3275852.5238363,0
+L.US,D,20090807,000000,29.6169,30.0197,29.1394,29.6738,3221261.7030503,0
+L.US,D,20090810,000000,29.6459,30.0197,29.4405,29.921,1852698.1756918,0
+L.US,D,20090811,000000,29.7296,29.7396,29.0009,29.0309,2861073.4377411,0
+L.US,D,20090812,000000,28.7646,30.1791,28.7646,29.911,2304564.6711821,0
+L.US,D,20090813,000000,30.0764,30.552,29.9857,30.3955,1627457.1192499,0
+L.US,D,20090814,000000,30.3117,30.3676,29.6738,29.9599,1777013.5773198,0
+L.US,D,20090817,000000,29.1783,29.4644,28.9551,29.0398,1815487.3756731,0
+L.US,D,20090818,000000,29.1494,29.3398,28.9909,29.311,1224625.8569548,0
+L.US,D,20090819,000000,28.8405,29.7863,28.6351,29.5412,1530895.4292652,0
+L.US,D,20090820,000000,29.4315,29.873,29.4315,29.8153,1158959.9753162,0
+L.US,D,20090821,000000,30.2061,31.1241,29.921,31.0235,2523493.7454786,0
+L.US,D,20090824,000000,31.2508,31.7093,31.171,31.3185,2203575.9663838,0
+L.US,D,20090825,000000,31.5867,32.1649,31.5009,31.9286,2946233.0315617,0
+L.US,D,20090826,000000,31.8249,31.9665,31.5668,31.7551,2233188.7128791,0
+L.US,D,20090827,000000,31.7362,32.0592,31.3754,31.9007,1646356.9513571,0
+L.US,D,20090828,000000,31.9196,32.1649,31.6814,31.9375,1567248.5139734,0
+L.US,D,20090831,000000,31.6714,31.9575,31.5009,31.9575,1594026.2856526,0
+L.US,D,20090901,000000,31.7551,31.9745,30.6657,30.7783,3181628.23347,0
+L.US,D,20090902,000000,30.5998,30.7882,30.3117,30.3676,2919791.3237761,0
+L.US,D,20090903,000000,30.4134,30.867,30.2729,30.7683,2070932.0491575,0
+L.US,D,20090904,000000,30.8081,30.8081,30.3117,30.7124,1955992.1784828,0
+L.US,D,20090908,000000,30.8859,31.2707,30.6197,31.2707,2023313.3001945,0
+L.US,D,20090909,000000,31.2906,31.7721,31.1152,31.6146,1858768.3924689,0
+L.US,D,20090910,000000,31.6993,31.9475,31.1631,31.8718,2280484.439234,0
+L.US,D,20090911,000000,31.8908,32.1549,31.5089,31.6146,1919303.029881,0
+L.US,D,20090914,000000,31.4132,32.0312,31.2228,31.9745,1735258.3909186,0
+L.US,D,20090915,000000,31.8908,32.2776,31.7891,32.1739,1943635.0589553,0
+L.US,D,20090916,000000,32.2386,33.079,32.0023,33.071,2472015.7792058,0
+L.US,D,20090917,000000,32.9863,33.2125,32.3603,32.6602,3118409.0976122,0
+L.US,D,20090918,000000,32.7261,32.7539,32.3603,32.5576,3392118.5929213,0
+L.US,D,20090921,000000,32.0222,32.6692,31.7093,32.5008,2967032.8786377,0
+L.US,D,20090922,000000,32.6602,32.8556,32.2776,32.454,2499818.7965545,0
+L.US,D,20090923,000000,32.425,32.7439,32.0492,32.0762,3047477.5461894,0
+L.US,D,20090924,000000,32.2686,32.454,31.3475,31.4332,3076523.4983568,0
+L.US,D,20090925,000000,31.3475,31.8428,31.2508,31.3664,1934485.0924664,0
+L.US,D,20090928,000000,31.4232,32.3323,31.3574,32.3143,1660256.9552677,0
+L.US,D,20090929,000000,32.3143,32.7539,32.0492,32.2286,1968551.9395221,0
+L.US,D,20090930,000000,32.2776,32.415,31.6993,32.0492,2562587.5064774,0
+L.US,D,20091001,000000,31.7811,32.0023,31.2508,31.2906,3467076.8920126,0
+L.US,D,20091002,000000,30.7783,31.6993,30.6657,31.3664,2429737.9382118,0
+L.US,D,20091005,000000,31.3942,31.9007,31.2049,31.9007,2158908.5606299,0
+L.US,D,20091006,000000,32.1449,32.6692,32.0682,32.5008,1761125.2789698,0
+L.US,D,20091007,000000,32.464,32.6692,32.2116,32.5665,1495683.9586197,0
+L.US,D,20091008,000000,32.6962,32.9953,32.406,32.6782,2135450.297679,0
+L.US,D,20091009,000000,32.5387,32.8178,32.3323,32.5765,1719536.6197518,0
+L.US,D,20091012,000000,32.8936,32.9683,32.7439,32.8376,1324616.4018303,0
+L.US,D,20091013,000000,32.6414,32.7979,32.3603,32.5387,1544443.3184694,0
+L.US,D,20091014,000000,33.061,33.5853,32.8556,33.5096,1901264.9257875,0
+L.US,D,20091015,000000,33.2125,34.2234,33.2125,34.2234,2277618.3659681,0
+L.US,D,20091016,000000,33.679,33.8017,33.2893,33.5853,2165980.950033,0
+L.US,D,20091019,000000,33.7528,34.008,33.5953,33.9243,1011788.0661273,0
+L.US,D,20091020,000000,33.8017,33.9621,33.1647,33.3341,1259645.7210224,0
+L.US,D,20091021,000000,33.1926,33.8017,32.8476,32.8846,1672199.763189,0
+L.US,D,20091022,000000,32.9593,34.2422,32.9106,34.1555,2306947.2137115,0
+L.US,D,20091023,000000,34.2234,34.3051,33.4089,33.5754,2289890.2155524,0
+L.US,D,20091026,000000,33.5953,34.0448,32.9303,33.035,2281178.636889,0
+L.US,D,20091027,000000,32.9863,33.2893,32.3323,32.425,2549864.2277823,0
+L.US,D,20091028,000000,32.406,32.5008,31.4132,31.4132,3118511.421544,0
+L.US,D,20091029,000000,31.7891,32.1649,31.6914,32.1649,3219486.081881,0
+L.US,D,20091030,000000,31.8718,32.0123,30.9507,30.9767,4084822.5190451,0
+L.US,D,20091102,000000,32.3782,32.3782,31.2508,31.7272,3055759.7656096,0
+L.US,D,20091103,000000,31.4811,32.2586,30.9407,31.9925,2362000.4985422,0
+L.US,D,20091104,000000,32.2776,32.6045,31.7183,31.7811,2286083.1633842,0
+L.US,D,20091105,000000,32.0123,32.406,31.8808,32.3782,2291230.4584237,0
+L.US,D,20091106,000000,32.0392,32.5477,31.6046,32.3782,1392692.9149209,0
+L.US,D,20091109,000000,32.6045,33.2125,32.5855,33.2026,1849628.4577381,0
+L.US,D,20091110,000000,32.9303,33.4737,32.8746,33.2604,1744410.3637591,0
+L.US,D,20091111,000000,33.4737,33.8017,33.2026,33.6043,1496167.4893562,0
+L.US,D,20091112,000000,33.373,33.5754,32.9773,33.3441,2549191.0968193,0
+L.US,D,20091113,000000,33.4378,33.4378,32.9953,33.2026,2100700.2879023,0
+L.US,D,20091116,000000,33.5285,34.1277,33.4906,33.8754,1956631.2014685,0
+L.US,D,20091117,000000,33.8295,33.8954,33.5674,33.7528,1632077.7469933,0
+L.US,D,20091118,000000,33.687,33.8854,33.5196,33.8854,1938248.0048993,0
+L.US,D,20091119,000000,33.6322,33.8097,33.4737,33.5853,2480759.4594948,0
+L.US,D,20091120,000000,33.3341,33.4478,33.025,33.2224,2088608.0067865,0
+L.US,D,20091123,000000,33.8017,33.9432,33.4179,33.6043,1535134.850204,0
+L.US,D,20091124,000000,33.6222,33.6222,33.1267,33.3172,2113316.2267865,0
+L.US,D,20091125,000000,33.6133,33.716,33.1926,33.687,1066067.9024148,0
+L.US,D,20091127,000000,32.6962,33.1827,32.6334,32.7539,1251802.8926032,0
+L.US,D,20091130,000000,32.8656,33.1737,32.6414,33.1447,2499096.5099771,0
+L.US,D,20091201,000000,33.4906,33.716,33.2504,33.4179,1635452.4303908,0
+L.US,D,20091202,000000,33.2992,33.6621,33.2026,33.2992,1466953.0036541,0
+L.US,D,20091203,000000,33.3441,33.6621,32.8556,32.9205,1914826.8594531,0
+L.US,D,20091204,000000,33.2604,33.5285,32.7709,33.1737,2862436.7536558,0
+L.US,D,20091207,000000,33.1737,33.4817,33.0151,33.1069,1889416.4163918,0
+L.US,D,20091208,000000,32.8656,33.044,32.6045,32.7709,2356701.7239568,0
+L.US,D,20091209,000000,32.7161,32.8376,32.5107,32.7979,1750948.0604599,0
+L.US,D,20091210,000000,32.9303,33.2224,32.8656,33.1547,1392469.2067171,0
+L.US,D,20091211,000000,33.2304,33.3341,33.0053,33.2992,1611176.5791614,0
+L.US,D,20091214,000000,33.4378,33.7528,33.3261,33.67,2099358.0386793,0
+L.US,D,20091215,000000,33.4478,33.7438,33.373,33.5853,1994185.0876114,0
+L.US,D,20091216,000000,33.7717,34.018,33.5574,33.6222,2199356.6089612,0
+L.US,D,20091217,000000,33.2992,33.8574,33.2992,33.5385,1716219.117375,0
+L.US,D,20091218,000000,33.6521,33.8754,33.4647,33.8017,3329550.5181588,0
+L.US,D,20091221,000000,33.8854,34.2134,33.7249,33.7528,2080941.7373086,0
+L.US,D,20091222,000000,33.7348,34.0359,33.716,33.7717,1521492.6624743,0
+L.US,D,20091223,000000,33.8664,33.9991,33.687,33.9531,1251556.111356,0
+L.US,D,20091224,000000,33.9891,34.324,33.9891,34.2512,630175.97839341,0
+L.US,D,20091228,000000,34.2332,34.3051,34.0359,34.1187,881030.11940857,0
+L.US,D,20091229,000000,34.1465,34.4575,34.0448,34.2951,1064542.0720202,0
+L.US,D,20091230,000000,34.0638,34.2592,33.9621,34.2592,802257.74591847,0
+L.US,D,20091231,000000,34.3529,34.4765,34.018,34.018,1003092.5382768,0
+L.US,D,20100104,000000,34.4386,34.8962,34.2422,34.7935,2362488.041982,0
+L.US,D,20100105,000000,34.8304,35.0168,34.4097,34.9789,2111041.0240678,0
+L.US,D,20100106,000000,34.9889,35.2799,34.7267,35.2252,1415112.8909168,0
+L.US,D,20100107,000000,35.1205,35.569,34.8872,35.4873,2115121.9432298,0
+L.US,D,20100108,000000,35.3079,35.5143,35.2072,35.4573,1238833.8358368,0
+L.US,D,20100111,000000,35.7275,35.7275,35.2799,35.4873,1485912.0231337,0
+L.US,D,20100112,000000,35.2441,35.5053,35.0915,35.2072,1672771.5733961,0
+L.US,D,20100113,000000,35.3079,35.569,35.1015,35.4873,1673485.834567,0
+L.US,D,20100114,000000,35.3279,35.578,35.1593,35.4773,1367301.5321997,0
+L.US,D,20100115,000000,35.3079,35.4395,34.6509,34.8214,1793664.2892792,0
+L.US,D,20100119,000000,34.6988,35.7275,34.6888,35.7096,2220803.5044293,0
+L.US,D,20100120,000000,35.5232,35.597,34.9141,35.1882,2154078.2691438,0
+L.US,D,20100121,000000,35.9439,35.9439,34.4486,34.8025,2675159.8822599,0
+L.US,D,20100122,000000,34.5502,34.8872,33.39,33.4378,3082195.4543405,0
+L.US,D,20100125,000000,33.8395,34.1017,33.6043,33.7717,1875198.4057519,0
+L.US,D,20100126,000000,33.6521,34.324,33.6422,33.7249,1932748.5951534,0
+L.US,D,20100127,000000,33.6222,34.1017,33.5196,34.0448,2527666.9568144,0
+L.US,D,20100128,000000,34.1944,34.3051,33.1827,33.6222,1875455.2187571,0
+L.US,D,20100129,000000,33.7817,34.1745,33.373,33.4737,2772755.8464962,0
+L.US,D,20100201,000000,33.5853,34.1277,33.5574,34.0738,1859369.2947742,0
+L.US,D,20100202,000000,34.0638,34.6988,33.9143,34.6789,1737237.6567757,0
+L.US,D,20100203,000000,34.4675,34.5792,34.1944,34.2771,1049871.6290936,0
+L.US,D,20100204,000000,34.0838,34.1555,33.053,33.061,3183475.0801214,0
+L.US,D,20100205,000000,33.053,33.1926,32.3693,33.097,3309891.2819696,0
+L.US,D,20100208,000000,32.7619,33.2404,32.0392,32.5297,2685461.4945693,0
+L.US,D,20100209,000000,32.8746,33.1647,32.6134,32.9593,2202250.7711495,0
+L.US,D,20100210,000000,32.8846,33.071,32.5765,32.7809,2335422.3588476,0
+L.US,D,20100211,000000,32.7899,32.9683,32.3782,32.9493,2243308.7503684,0
+L.US,D,20100212,000000,32.6602,32.9863,32.0392,32.9106,3469871.7397967,0
+L.US,D,20100216,000000,33.2604,33.8097,33.1167,33.8017,2299360.195122,0
+L.US,D,20100217,000000,33.9054,34.1465,33.5853,33.8495,1628510.4538419,0
+L.US,D,20100218,000000,33.67,34.1944,33.67,34.1017,1380532.4178506,0
+L.US,D,20100219,000000,33.9891,34.3529,33.7917,34.2034,1521570.9101869,0
+L.US,D,20100222,000000,34.3429,34.4097,34.2034,34.3429,1240292.4534527,0
+L.US,D,20100223,000000,34.2332,34.2871,33.679,33.7438,2140614.646707,0
+L.US,D,20100224,000000,33.7817,34.2951,33.7717,34.2692,1876406.2294173,0
+L.US,D,20100225,000000,33.7438,34.3339,33.4568,34.3051,1999765.7545972,0
+L.US,D,20100226,000000,34.2692,34.3529,33.9342,34.1187,2095946.2377771,0
+L.US,D,20100301,000000,34.2592,34.7178,34.2034,34.6419,1710503.0216559,0
+L.US,D,20100302,000000,34.7556,34.9331,34.5702,34.8025,1346452.5295096,0
+L.US,D,20100303,000000,34.8493,34.9978,34.6231,34.6709,1670150.2750258,0
+L.US,D,20100304,000000,34.7088,34.8693,34.4765,34.7556,2508982.8075045,0
+L.US,D,20100305,000000,34.961,35.2441,34.7746,35.0915,2434502.0200949,0
+L.US,D,20100308,000000,35.1593,35.2799,35.0078,35.1305,1614345.6115195,0
+L.US,D,20100309,000000,35.0557,35.1882,34.8693,35.0368,1758075.6245322,0
+L.US,D,20100310,000000,35.0557,35.262,34.9978,35.1205,2778998.6095112,0
+L.US,D,20100311,000000,34.961,35.2899,34.9241,35.2799,1460357.1227569,0
+L.US,D,20100312,000000,35.3936,35.6537,35.0457,35.1503,1886673.7337494,0
+L.US,D,20100315,000000,34.9789,35.1593,34.6988,34.9978,2255220.4598398,0
+L.US,D,20100316,000000,35.0368,35.2072,34.9331,35.2072,1717055.7659937,0
+L.US,D,20100317,000000,35.3736,35.4206,35.0915,35.1882,2312213.8866713,0
+L.US,D,20100318,000000,35.1882,35.2072,34.952,35.0457,2457261.0695119,0
+L.US,D,20100319,000000,35.0915,35.1405,34.6609,34.7835,3600093.9906372,0
+L.US,D,20100322,000000,34.6321,34.8962,34.4765,34.7556,1791150.3307198,0
+L.US,D,20100323,000000,34.7456,35.0626,34.6789,35.0626,1336521.0890711,0
+L.US,D,20100324,000000,34.8693,35.1115,34.7357,34.8593,1748434.1019004,0
+L.US,D,20100325,000000,35.0368,35.1693,34.7178,34.7178,1750836.7079459,0
+L.US,D,20100326,000000,34.7267,34.952,34.6231,34.8493,2217895.2977797,0
+L.US,D,20100329,000000,34.961,35.0557,34.8593,34.961,2345481.2026128,0
+L.US,D,20100330,000000,34.9051,34.9978,34.7357,34.8403,1848351.4149422,0
+L.US,D,20100331,000000,34.6709,35.0915,34.6709,34.8872,3194545.1250949,0
+L.US,D,20100401,000000,35.0726,35.4573,34.9978,35.4395,2034830.7615757,0
+L.US,D,20100405,000000,35.5232,35.9906,35.4036,35.9738,1930345.989108,0
+L.US,D,20100406,000000,35.7365,35.9359,35.6149,35.8222,1625322.3611435,0
+L.US,D,20100407,000000,35.6907,35.8412,35.4126,35.6149,2390144.5956637,0
+L.US,D,20100408,000000,35.5401,35.6248,35.3378,35.597,1975303.3126686,0
+L.US,D,20100409,000000,35.6248,36.0086,35.559,35.9738,2172056.1826891,0
+L.US,D,20100412,000000,35.9069,36.181,35.8611,35.9906,1161054.6063904,0
+L.US,D,20100413,000000,35.9818,36.0754,35.7654,36.0276,1413806.7560228,0
+L.US,D,20100414,000000,36.3077,36.4314,36.0276,36.4314,1793773.6354417,0
+L.US,D,20100415,000000,36.3077,36.4413,36.19,36.3167,1432412.65762,0
+L.US,D,20100416,000000,36.0086,36.227,35.3279,35.3736,3761359.5166666,0
+L.US,D,20100419,000000,35.1503,35.7455,35.0826,35.7455,2115202.197294,0
+L.US,D,20100420,000000,35.9996,36.2,35.8969,36.19,1394531.7361657,0
+L.US,D,20100421,000000,36.1523,36.218,35.7365,36.0943,1857608.7212419,0
+L.US,D,20100422,000000,35.8033,35.9439,35.2342,35.588,2836771.5039409,0
+L.US,D,20100423,000000,35.4973,35.9069,35.3836,35.9069,2033429.3249806,0
+L.US,D,20100426,000000,35.8033,36.0843,35.8033,36.0276,2466545.4615582,0
+L.US,D,20100427,000000,35.7554,35.7844,34.9141,34.9789,3402419.2020548,0
+L.US,D,20100428,000000,35.262,35.3378,34.7178,34.8693,4768688.4663546,0
+L.US,D,20100429,000000,35.2162,35.569,35.0168,35.3936,2795865.0042681,0
+L.US,D,20100430,000000,35.3179,35.4395,34.6231,34.8493,2953031.553971,0
+L.US,D,20100503,000000,36.4961,36.9377,34.6888,35.0368,2858274.5772539,0
+L.US,D,20100504,000000,34.6709,34.6789,33.5674,33.7438,3320675.4218396,0
+L.US,D,20100505,000000,33.3441,33.8395,33.2026,33.5285,2826410.7042592,0
+L.US,D,20100506,000000,33.373,33.7528,30.6098,31.7462,6441169.1187681,0
+L.US,D,20100507,000000,31.798,32.3971,31.1631,31.4432,6222282.1778552,0
+L.US,D,20100510,000000,32.9106,32.9683,31.9475,32.7351,4409291.706753,0
+L.US,D,20100511,000000,32.3413,33.097,32.2964,32.6782,2826625.3838808,0
+L.US,D,20100512,000000,32.7351,33.1447,32.6602,33.088,2202124.3709985,0
+L.US,D,20100513,000000,32.9303,33.079,32.6134,32.6513,2077498.8379566,0
+L.US,D,20100514,000000,32.4908,32.5008,31.7272,31.9096,3567556.9866794,0
+L.US,D,20100517,000000,31.9096,32.3323,31.1959,31.7631,4547996.8121741,0
+L.US,D,20100518,000000,32.0862,32.2286,31.0235,31.0584,4270661.8395171,0
+L.US,D,20100519,000000,30.9218,31.3475,30.4493,30.9955,3525393.5077269,0
+L.US,D,20100520,000000,30.226,30.4393,29.302,29.302,5661175.8565963,0
+L.US,D,20100521,000000,28.8603,29.941,28.5613,29.921,5566367.7179132,0
+L.US,D,20100524,000000,29.7863,30.0565,29.3488,29.3767,2965605.3594715,0
+L.US,D,20100525,000000,28.5513,29.5122,28.2802,29.4644,4503324.3905411,0
+L.US,D,20100526,000000,29.7863,29.921,29.3677,29.4565,5079123.2245943,0
+L.US,D,20100527,000000,29.931,30.8948,29.931,30.857,3736908.1096718,0
+L.US,D,20100528,000000,30.7783,30.7882,30.1971,30.4224,4748337.038862,0
+L.US,D,20100601,000000,30.1612,30.4224,29.8063,29.8253,5685408.5712662,0
+L.US,D,20100602,000000,29.941,30.534,29.911,30.534,4130806.0914511,0
+L.US,D,20100603,000000,30.5998,30.6197,30.1333,30.4593,3234125.4263577,0
+L.US,D,20100604,000000,29.8153,30.226,29.4644,29.5691,4765814.3676822,0
+L.US,D,20100607,000000,29.7296,29.7863,29.265,29.3308,4741628.8022749,0
+L.US,D,20100608,000000,29.4934,29.4934,28.5812,29.293,6251454.5301735,0
+L.US,D,20100609,000000,29.5412,29.892,29.0109,29.1226,4077595.6405685,0
+L.US,D,20100610,000000,29.5781,30.3865,29.5781,30.3486,3156348.203263,0
+L.US,D,20100611,000000,30.0297,30.4862,29.8632,30.4593,2920654.0549656,0
+L.US,D,20100614,000000,30.6567,31.1331,30.4763,30.6377,3908661.8387097,0
+L.US,D,20100615,000000,31.0235,31.5189,30.7025,31.491,2467910.7838245,0
+L.US,D,20100616,000000,31.2906,31.6146,31.18,31.5289,2915020.2196623,0
+L.US,D,20100617,000000,31.6914,31.7093,31.2707,31.6993,2834360.872489,0
+L.US,D,20100618,000000,31.7551,31.8428,31.6246,31.7272,2297042.8590197,0
+L.US,D,20100621,000000,32.0392,32.3871,31.4132,31.6046,1794984.4686345,0
+L.US,D,20100622,000000,31.6714,31.9665,31.5568,31.5956,4964727.075204,0
+L.US,D,20100623,000000,31.5668,31.6714,31.1959,31.5189,3257076.0823528,0
+L.US,D,20100624,000000,31.2996,31.5289,31.1331,31.2049,4085779.5487601,0
+L.US,D,20100625,000000,31.3844,31.7551,31.0684,31.7093,4621659.0081296,0
+L.US,D,20100628,000000,31.8249,31.8428,31.4332,31.5289,2838851.0873782,0
+L.US,D,20100629,000000,31.1531,31.1879,30.8081,31.1241,6935004.4771054,0
+L.US,D,20100630,000000,31.0504,31.4332,31.0145,31.171,5660658.2178825,0
+L.US,D,20100701,000000,31.2228,31.5189,30.8371,31.491,7065650.0681342,0
+L.US,D,20100702,000000,31.6525,31.798,31.0783,31.4132,5116993.1111148,0
+L.US,D,20100706,000000,31.7362,31.9575,31.3664,31.6914,5248013.8898936,0
+L.US,D,20100707,000000,31.7811,32.7619,31.6814,32.7351,4653800.7608214,0
+L.US,D,20100708,000000,33.1647,33.2125,32.6602,33.1827,2730429.8530639,0
+L.US,D,20100709,000000,33.3261,33.4817,33.1447,33.4089,2195016.8704423,0
+L.US,D,20100712,000000,33.2704,33.3261,32.8476,33.2504,3483370.4733866,0
+L.US,D,20100713,000000,33.5006,33.8854,33.373,33.7528,2749680.7967017,0
+L.US,D,20100714,000000,33.5754,33.9531,33.4278,33.8574,2530771.7859212,0
+L.US,D,20100715,000000,33.8754,34.1745,33.3631,34.1017,2871631.8630558,0
+L.US,D,20100716,000000,33.7717,34.018,33.1267,33.2804,4034301.5824873,0
+L.US,D,20100719,000000,33.4179,33.4817,32.8846,33.3441,2539789.3332041,0
+L.US,D,20100720,000000,32.8476,34.027,32.8476,34.008,3134528.1263966,0
+L.US,D,20100721,000000,34.4287,34.4675,33.5285,33.679,3665461.9290627,0
+L.US,D,20100722,000000,34.1277,34.5502,33.9531,34.5144,3418729.8374174,0
+L.US,D,20100723,000000,34.4945,34.8214,34.2332,34.7835,2418333.8356962,0
+L.US,D,20100726,000000,34.8872,34.9789,34.5413,34.7456,2783282.1701852,0
+L.US,D,20100727,000000,35.0168,35.1205,34.6061,34.7835,2695912.5800731,0
+L.US,D,20100728,000000,34.6151,34.7935,34.4008,34.6061,2352885.6432065,0
+L.US,D,20100729,000000,34.8782,35.0078,34.4008,34.8025,3119810.5342074,0
+L.US,D,20100730,000000,34.4008,34.9889,34.2422,34.7656,2619658.1778457,0
+L.US,D,20100802,000000,35.2899,35.5053,34.7656,35.1693,3807757.4006788,0
+L.US,D,20100803,000000,34.9331,35.4395,34.8025,35.1205,2553172.7015769,0
+L.US,D,20100804,000000,35.1205,35.7365,35.1205,35.605,2740554.9064321,0
+L.US,D,20100805,000000,35.3636,35.9069,35.1982,35.7455,2096004.4219737,0
+L.US,D,20100806,000000,35.3378,35.6717,35.0457,35.5401,2377182.5611277,0
+L.US,D,20100809,000000,35.7365,36.0754,35.549,36.0754,1673811.8667026,0
+L.US,D,20100810,000000,35.6817,35.8412,35.2989,35.5143,3217444.6191242,0
+L.US,D,20100811,000000,34.9978,35.1693,34.6151,34.6231,2723309.3112222,0
+L.US,D,20100812,000000,34.2332,34.7656,34.0638,34.5334,2244413.2469262,0
+L.US,D,20100813,000000,34.4765,34.961,34.4765,34.6709,1727814.8264688,0
+L.US,D,20100816,000000,34.4675,34.5702,34.324,34.5144,1770976.4653441,0
+L.US,D,20100817,000000,34.8782,35.4036,34.7556,35.0826,2063849.6279964,0
+L.US,D,20100818,000000,35.0268,35.0368,34.6789,34.7088,2064883.9022482,0
+L.US,D,20100819,000000,34.5334,34.5334,34.1375,34.1944,2789902.1273017,0
+L.US,D,20100820,000000,33.9432,34.1017,33.7348,33.9621,2231438.1711049,0
+L.US,D,20100823,000000,33.9801,34.1187,33.5096,33.5096,2179121.5498617,0
+L.US,D,20100824,000000,33.1167,33.3261,33.0053,33.035,3313879.9089578,0
+L.US,D,20100825,000000,32.9683,33.025,32.5765,32.9403,3409095.3370163,0
+L.US,D,20100826,000000,33.0151,33.079,32.5197,32.6414,3184525.4051859,0
+L.US,D,20100827,000000,32.7979,33.6043,32.5855,33.6043,2910292.2521081,0
+L.US,D,20100830,000000,33.4568,33.5385,32.8376,32.8476,2305430.4118991,0
+L.US,D,20100831,000000,32.6055,33.073,32.4918,32.8396,2703448.4366967,0
+L.US,D,20100901,000000,33.1737,33.8395,33.1267,33.8197,2427790.7739804,0
+L.US,D,20100902,000000,33.7917,33.8754,33.1447,33.8754,3382718.8356579,0
+L.US,D,20100903,000000,34.1375,34.5144,33.9891,34.4855,1991951.0151007,0
+L.US,D,20100907,000000,34.2692,34.3629,33.9342,34.0359,2265423.7609206,0
+L.US,D,20100908,000000,34.0738,34.3151,33.8574,34.008,2167285.0785754,0
+L.US,D,20100909,000000,34.4945,34.5244,33.7717,33.9701,2123594.7660525,0
+L.US,D,20100910,000000,34.0538,34.2422,33.8574,34.1187,2363107.0014517,0
+L.US,D,20100913,000000,34.5502,34.5502,34.2951,34.4486,2344974.5988329,0
+L.US,D,20100914,000000,34.3151,34.4287,34.1277,34.2332,2168382.5529027,0
+L.US,D,20100915,000000,34.1844,34.5044,33.9701,34.4575,1922287.4778916,0
+L.US,D,20100916,000000,34.4287,34.6151,34.2332,34.5971,1883303.0630552,0
+L.US,D,20100917,000000,34.6789,34.8593,34.4675,34.7935,6794715.3570931,0
+L.US,D,20100920,000000,34.8403,35.4873,34.6988,35.3936,1758900.2350413,0
+L.US,D,20100921,000000,35.4036,35.569,35.1503,35.3467,2813259.0694967,0
+L.US,D,20100922,000000,35.2899,35.4973,34.943,35.0368,1766040.840399,0
+L.US,D,20100923,000000,34.7357,34.9051,34.4575,34.4575,1612018.2436591,0
+L.US,D,20100924,000000,34.8872,35.1593,34.6509,35.1593,1856198.2560645,0
+L.US,D,20100927,000000,35.0915,35.1782,34.8125,34.8782,2103930.5139842,0
+L.US,D,20100928,000000,35.0726,35.2989,34.6321,35.262,1760603.6275528,0
+L.US,D,20100929,000000,35.1503,35.605,35.0726,35.4773,2227416.4393152,0
+L.US,D,20100930,000000,35.6248,35.9069,35.2342,35.4206,2808139.8633798,0
+L.US,D,20101001,000000,35.6907,35.7275,35.2162,35.5312,1943665.1542294,0
+L.US,D,20101004,000000,35.3736,35.5232,34.9241,35.1982,1919386.2934725,0
+L.US,D,20101005,000000,35.549,36.0186,35.1882,35.9638,2114622.3616806,0
+L.US,D,20101006,000000,35.9738,36.227,35.8222,36.227,1666051.2986994,0
+L.US,D,20101007,000000,36.2637,36.3167,35.8033,36.0466,1891257.2439882,0
+L.US,D,20101008,000000,36.0366,36.4314,35.8122,36.3654,1297629.9695842,0
+L.US,D,20101011,000000,36.3466,36.4861,36.209,36.2917,803686.26826034,0
+L.US,D,20101012,000000,36.2737,36.9377,36.0754,36.8898,2047485.8243163,0
+L.US,D,20101013,000000,37.0772,37.5248,37.0034,37.2547,1915526.0729871,0
+L.US,D,20101014,000000,37.2825,37.6554,37.0034,37.1908,1730807.2998857,0
+L.US,D,20101015,000000,37.5508,37.5508,36.9945,37.0594,2303643.755796,0
+L.US,D,20101018,000000,37.1261,37.2637,36.8898,37.2198,1791809.4172215,0
+L.US,D,20101019,000000,36.7383,37.3474,36.5798,36.7094,2379408.608232,0
+L.US,D,20101020,000000,36.8898,37.2098,36.7573,37.1361,1894354.0476885,0
+L.US,D,20101021,000000,37.3195,37.5986,36.9467,37.163,1719763.337483,0
+L.US,D,20101022,000000,37.1809,37.2825,36.9177,37.0961,853528.05480036,0
+L.US,D,20101025,000000,37.3474,37.5149,37.0034,37.0494,1380045.8775867,0
+L.US,D,20101026,000000,36.9177,37.2467,36.9177,37.163,1170538.6304214,0
+L.US,D,20101027,000000,36.842,37.0683,36.532,36.842,1356019.817132,0
+L.US,D,20101028,000000,37.0872,37.1451,36.7015,36.8809,1852186.5560328,0
+L.US,D,20101029,000000,36.6865,37.0174,36.6386,36.9028,1559995.5529259,0
+L.US,D,20101101,000000,37.1541,37.4391,36.6825,36.9277,1371828.8645936,0
+L.US,D,20101102,000000,37.3195,37.468,37.1061,37.2637,1673700.5141886,0
+L.US,D,20101103,000000,37.2825,37.4969,36.7283,37.163,1867685.6221717,0
+L.US,D,20101104,000000,37.4969,37.6943,37.2378,37.4391,3628417.6562272,0
+L.US,D,20101105,000000,37.4391,37.6265,37.2378,37.4491,2724746.8621463,0
+L.US,D,20101108,000000,37.2825,37.4391,37.171,37.2547,1450167.8661373,0
+L.US,D,20101109,000000,37.3822,37.3922,36.6068,36.7015,1828849.677354,0
+L.US,D,20101110,000000,36.7015,37.1261,36.5708,37.0772,1686479.9707286,0
+L.US,D,20101111,000000,36.7961,36.8898,36.5798,36.7473,1322455.5611531,0
+L.US,D,20101112,000000,36.532,36.7094,36.3654,36.6546,2016016.1994117,0
+L.US,D,20101115,000000,36.7383,36.9845,36.6068,36.6825,1889212.771704,0
+L.US,D,20101116,000000,36.532,36.6068,35.7554,35.8891,2264345.3469336,0
+L.US,D,20101117,000000,35.6907,35.9359,35.5232,35.588,1685876.0588959,0
+L.US,D,20101118,000000,35.9259,36.2737,35.7365,36.209,1312750.8384458,0
+L.US,D,20101119,000000,36.0943,36.1433,35.6907,35.7934,1654154.636865,0
+L.US,D,20101122,000000,35.6248,35.8611,35.4295,35.7934,1558954.2564435,0
+L.US,D,20101123,000000,35.4973,35.5053,35.1115,35.1503,1606170.73191,0
+L.US,D,20101124,000000,35.3556,35.549,35.2899,35.5232,1229597.596229,0
+L.US,D,20101126,000000,35.1305,35.3467,35.0368,35.0826,586058.31297884,0
+L.US,D,20101129,000000,34.8214,35.3079,34.8125,35.1982,1745080.4851947,0
+L.US,D,20101130,000000,34.8174,35.3239,34.7895,34.957,2025073.8737268,0
+L.US,D,20101201,000000,35.4126,35.605,35.2342,35.4295,1672913.0211841,0
+L.US,D,20101202,000000,35.4126,35.9259,35.2899,35.7185,1530846.2736509,0
+L.US,D,20101203,000000,35.6717,35.8033,35.4036,35.6348,1422533.3823232,0
+L.US,D,20101206,000000,35.5232,35.6438,35.3279,35.5401,868198.49772688,0
+L.US,D,20101207,000000,35.8322,35.9539,35.4483,35.4483,1212830.5158765,0
+L.US,D,20101208,000000,35.4773,35.8801,35.3836,35.8322,1560797.0903916,0
+L.US,D,20101209,000000,35.9996,36.1433,35.8412,35.9539,963330.66219385,0
+L.US,D,20101210,000000,35.9818,36.2737,35.8891,36.237,879098.00281418,0
+L.US,D,20101213,000000,36.2817,36.8988,36.1433,36.181,1243483.5556784,0
+L.US,D,20101214,000000,36.172,36.4512,35.9638,36.0186,1112285.2147826,0
+L.US,D,20101215,000000,35.8711,36.218,35.7754,35.9069,1357986.0417037,0
+L.US,D,20101216,000000,35.9738,36.1243,35.7455,36.1143,1084114.0319145,0
+L.US,D,20101217,000000,36.0754,36.237,35.8891,36.1243,997771.69382359,0
+L.US,D,20101220,000000,36.1433,36.4034,36.1433,36.2637,836240.32620677,0
+L.US,D,20101221,000000,36.4214,36.5708,36.2997,36.4314,877542.07714549,0
+L.US,D,20101222,000000,36.4413,36.7662,36.4134,36.6346,871648.41930951,0
+L.US,D,20101223,000000,36.5519,36.7473,36.3844,36.4314,497880.16317042,0
+L.US,D,20101227,000000,36.1433,36.6725,36.1433,36.6148,545468.81685945,0
+L.US,D,20101228,000000,36.7383,36.7383,36.3654,36.4592,731007.18459079,0
+L.US,D,20101229,000000,36.5041,36.6227,36.4393,36.4492,740042.78903821,0
+L.US,D,20101230,000000,36.4014,36.5499,36.3247,36.3924,970416.09288244,0
+L.US,D,20101231,000000,36.4324,36.4781,36.3077,36.3654,1253519.3264003,0
+L.US,D,20110103,000000,36.6825,36.8809,36.6247,36.8141,1490762.3781358,0
+L.US,D,20110104,000000,36.824,36.9078,36.6247,36.7184,1024654.798962,0
+L.US,D,20110105,000000,36.5221,37.0872,36.5051,37.0224,1116664.0771578,0
+L.US,D,20110106,000000,36.9756,37.1998,36.6546,37.1451,1330872.2061308,0
+L.US,D,20110107,000000,37.1541,37.3822,35.2719,37.3564,1733014.2866499,0
+L.US,D,20110110,000000,37.1361,37.4869,36.9177,37.3822,1168265.4340543,0
+L.US,D,20110111,000000,37.5059,37.6085,37.3564,37.4769,1235457.1460876,0
+L.US,D,20110112,000000,37.7879,38.1788,37.6185,38.1219,989760.33186988,0
+L.US,D,20110113,000000,38.095,38.1788,37.5149,37.8179,1124177.8639138,0
+L.US,D,20110114,000000,37.6943,37.9515,37.5796,37.7042,1085574.6558822,0
+L.US,D,20110118,000000,37.7232,37.8846,37.6365,37.7879,1333739.2825724,0
+L.US,D,20110119,000000,37.6455,37.7511,37.1541,37.1908,1388068.2744743,0
+L.US,D,20110120,000000,37.1161,37.4391,36.9657,37.4112,1754275.5945947,0
+L.US,D,20110121,000000,37.6455,37.7979,37.4491,37.5886,656330.77789972,0
+L.US,D,20110124,000000,37.5248,37.8368,37.5149,37.8368,1019990.0314834,0
+L.US,D,20110125,000000,37.7132,38.0322,37.6365,38.0322,1118058.4915223,0
+L.US,D,20110126,000000,38.0492,38.2076,37.7412,37.7412,2082386.3104633,0
+L.US,D,20110127,000000,37.9415,38.0322,37.6843,38.0322,935933.93104483,0
+L.US,D,20110128,000000,37.9873,38.087,37.2098,37.3374,1098912.8813438,0
+L.US,D,20110131,000000,37.4072,37.6724,37.3624,37.4172,1047249.3275475,0
+L.US,D,20110201,000000,37.7042,38.5835,37.6554,38.5646,1115074.0435118,0
+L.US,D,20110202,000000,38.404,38.6413,38.3193,38.5835,1723369.7544908,0
+L.US,D,20110203,000000,38.5186,38.716,38.2545,38.5736,849433.09117713,0
+L.US,D,20110204,000000,38.3292,38.6881,38.3292,38.6881,610600.00579575,0
+L.US,D,20110207,000000,41.1095,42.3465,40.0219,40.4365,2705940.3253886,0
+L.US,D,20110208,000000,40.5104,40.5104,39.976,40.2124,1573445.1309015,0
+L.US,D,20110209,000000,40.1256,40.3648,39.9033,40.1834,1156740.9504425,0
+L.US,D,20110210,000000,40.0398,40.3558,40.0129,40.1834,1413236.9521673,0
+L.US,D,20110211,000000,40.0309,40.4715,39.9501,40.2124,1445795.0228171,0
+L.US,D,20110214,000000,40.2024,40.3558,40.0498,40.2501,815626.06665418,0
+L.US,D,20110215,000000,40.1057,40.2991,39.986,40.1834,1312873.2258936,0
+L.US,D,20110216,000000,40.2701,40.4455,40.0957,40.3189,1508351.0594699,0
+L.US,D,20110218,000000,40.3189,40.4635,40.309,40.3648,1169458.2100827,0
+L.US,D,20110222,000000,39.8943,40.309,39.7916,40.0597,1844228.3623966,0
+L.US,D,20110223,000000,40.1534,40.309,39.9501,40.0697,1584126.9468398,0
+L.US,D,20110224,000000,39.995,40.1924,39.7518,40.0219,1731505.5102439,0
+L.US,D,20110225,000000,40.4186,40.4186,40.0219,40.1534,1517067.6540122,0
+L.US,D,20110228,000000,40.3329,40.4765,40.1964,40.4765,1733883.0368943,0
+L.US,D,20110301,000000,40.5562,40.5652,39.8753,39.9222,1500584.4724118,0
+L.US,D,20110302,000000,39.7816,39.967,39.6331,39.7996,1572224.2659506,0
+L.US,D,20110303,000000,40.1057,40.4276,40.0597,40.2701,1258607.4340674,0
+L.US,D,20110304,000000,40.2024,40.2891,39.8195,40.0219,1069087.4615784,0
+L.US,D,20110307,000000,40.1156,40.3378,39.5584,39.6601,1218241.6461518,0
+L.US,D,20110308,000000,39.7158,40.3378,39.6331,40.1834,1527627.0825028,0
+L.US,D,20110309,000000,40.1634,40.2791,39.6969,40.0129,1283293.5841997,0
+L.US,D,20110310,000000,39.5774,39.7428,39.0241,39.1258,1411541.5850622,0
+L.US,D,20110311,000000,38.8915,39.34,38.6313,39.2753,1593059.2241797,0
+L.US,D,20110314,000000,39.0241,39.0979,38.7629,39.0899,1534829.8847602,0
+L.US,D,20110315,000000,38.404,39.0979,38.113,38.8735,2397976.3891488,0
+L.US,D,20110316,000000,38.7629,39.0979,38.4239,38.736,3215226.5974262,0
+L.US,D,20110317,000000,39.2045,39.2963,38.8277,39.1666,1307020.6982655,0
+L.US,D,20110318,000000,39.7059,39.967,39.376,39.4337,1600047.3468154,0
+L.US,D,20110321,000000,39.8095,40.1834,39.678,40.1834,1177436.467235,0
+L.US,D,20110322,000000,40.1534,40.3289,40.0597,40.2402,974647.48841472,0
+L.US,D,20110323,000000,40.1534,40.3189,39.8853,40.1924,2414797.6409946,0
+L.US,D,20110324,000000,40.3378,40.3378,40.005,40.2402,1306803.0091165,0
+L.US,D,20110325,000000,40.2501,40.4087,40.1355,40.2791,1601348.4658304,0
+L.US,D,20110328,000000,40.3289,40.4914,39.9312,39.9312,1052135.7968784,0
+L.US,D,20110329,000000,39.986,40.2501,39.7916,40.2402,828973.32069803,0
+L.US,D,20110330,000000,40.3189,40.5014,40.2402,40.2701,1615529.3589657,0
+L.US,D,20110331,000000,40.1355,40.5223,40.1057,40.3299,1798594.8983454,0
+L.US,D,20110401,000000,40.3378,40.7346,40.1634,40.7157,1698694.6392922,0
+L.US,D,20110404,000000,40.7346,41.0277,40.5472,40.8662,1245123.7481145,0
+L.US,D,20110405,000000,40.7805,40.9819,40.6141,40.6141,2071716.5326347,0
+L.US,D,20110406,000000,40.8373,40.9429,40.6888,40.8662,1303766.3959643,0
+L.US,D,20110407,000000,40.7526,40.8662,40.3189,40.5562,1155593.3173251,0
+L.US,D,20110408,000000,40.6419,40.7905,40.1924,40.2402,853195.00043414,0
+L.US,D,20110411,000000,40.2402,40.5014,40.0398,40.2601,706987.14319084,0
+L.US,D,20110412,000000,40.0538,40.1475,39.6909,39.7846,896451.9410107,0
+L.US,D,20110413,000000,39.8853,40.0219,39.6331,39.6601,941440.36302129,0
+L.US,D,20110414,000000,39.4917,39.6231,39.2473,39.5016,879513.31759616,0
+L.US,D,20110415,000000,39.6431,39.7618,39.4617,39.7518,1006321.7611828,0
+L.US,D,20110418,000000,39.3032,39.5584,39.0979,39.4049,1243805.5751108,0
+L.US,D,20110419,000000,39.4437,39.5494,39.2025,39.4137,771879.5762863,0
+L.US,D,20110420,000000,39.8295,40.1355,39.688,40.0787,1617786.5045198,0
+L.US,D,20110421,000000,40.2024,40.5292,40.0219,40.5014,1270855.2074324,0
+L.US,D,20110425,000000,40.5472,40.5941,40.3189,40.3648,793818.02789736,0
+L.US,D,20110426,000000,40.5382,40.6219,40.4007,40.4455,1287408.611339,0
+L.US,D,20110427,000000,40.5941,40.6219,40.3558,40.5104,2914164.5107033,0
+L.US,D,20110428,000000,40.5203,41.2959,40.4087,41.232,1425076.432981,0
+L.US,D,20110429,000000,41.2181,41.6049,41.1722,41.4155,1107969.5524831,0
+L.US,D,20110502,000000,40.2402,40.5941,39.9132,40.2701,2144798.8929766,0
+L.US,D,20110503,000000,40.2931,40.4395,39.37,39.7558,1685651.3475163,0
+L.US,D,20110504,000000,39.7059,39.7059,39.3032,39.5494,1392260.5461503,0
+L.US,D,20110505,000000,39.4267,39.5324,38.7938,38.9114,1834904.846494,0
+L.US,D,20110506,000000,39.2773,39.5324,38.8377,39.044,1225029.1336271,0
+L.US,D,20110509,000000,39.0899,39.2115,38.8097,39.1258,811494.98870208,0
+L.US,D,20110510,000000,39.2025,39.5584,39.1347,39.4617,996735.41322027,0
+L.US,D,20110511,000000,39.37,39.397,38.745,38.8925,1274065.3699983,0
+L.US,D,20110512,000000,38.743,39.2943,38.6213,39.2383,1363463.3815819,0
+L.US,D,20110513,000000,39.3052,39.342,38.8027,38.9762,1276614.439711,0
+L.US,D,20110516,000000,38.8097,39.2383,38.726,38.8556,1180046.7306714,0
+L.US,D,20110517,000000,38.6891,38.9762,38.6423,38.9483,1559219.0948552,0
+L.US,D,20110518,000000,39.0061,39.2683,38.8377,39.2493,922738.15654706,0
+L.US,D,20110519,000000,39.2773,39.5524,39.0161,39.378,854510.16391039,0
+L.US,D,20110520,000000,39.352,39.397,38.9394,39.0639,994684.92188124,0
+L.US,D,20110523,000000,38.6792,38.9672,38.6693,38.9014,1765641.5764298,0
+L.US,D,20110524,000000,38.9394,39.0539,38.755,38.9014,1255973.0944117,0
+L.US,D,20110525,000000,38.6423,39.1566,38.6423,39.0161,1202669.3481794,0
+L.US,D,20110526,000000,38.8477,39.342,38.745,39.2963,912673.29372691,0
+L.US,D,20110527,000000,39.37,39.5035,39.1466,39.2145,790295.877657,0
+L.US,D,20110531,000000,39.5334,39.5334,39.1566,39.378,1240633.5332254,0
+L.US,D,20110601,000000,39.2683,39.342,38.6323,38.6593,2394977.8966771,0
+L.US,D,20110602,000000,38.6593,39.0061,38.5466,38.9114,1076036.460358,0
+L.US,D,20110603,000000,38.4819,39.0909,38.4449,38.717,1440511.2958685,0
+L.US,D,20110606,000000,38.708,38.8477,38.2924,38.3672,1203699.6097279,0
+L.US,D,20110607,000000,38.5466,38.6593,38.3103,38.3103,1300673.6049671,0
+L.US,D,20110608,000000,38.2835,38.4729,38.2176,38.2555,1370070.2974129,0
+L.US,D,20110609,000000,38.3672,38.6693,38.1887,38.5845,1073296.787243,0
+L.US,D,20110610,000000,38.3672,38.4549,37.9415,38.1419,1926119.6094547,0
+L.US,D,20110613,000000,38.1987,38.3772,37.9315,38.1518,1527795.6160375,0
+L.US,D,20110614,000000,38.5276,38.698,38.3572,38.4549,1189551.8213942,0
+L.US,D,20110615,000000,38.1618,38.2835,37.7601,37.7701,2573535.1640032,0
+L.US,D,20110616,000000,37.8548,38.0402,37.474,37.7102,2246428.6271122,0
+L.US,D,20110617,000000,38.0063,38.2555,37.7879,38.0163,2998238.6683064,0
+L.US,D,20110620,000000,37.9873,38.3672,37.9136,38.2745,1121938.775524,0
+L.US,D,20110621,000000,38.415,38.8835,38.3482,38.8027,1120602.5453559,0
+L.US,D,20110622,000000,38.745,39.0998,38.5845,38.8117,1646223.5289754,0
+L.US,D,20110623,000000,38.3013,38.8117,37.9873,38.755,2614260.0888559,0
+L.US,D,20110624,000000,38.698,38.7739,38.2086,38.2276,1479951.152519,0
+L.US,D,20110627,000000,38.3203,38.8027,38.2086,38.6223,1293483.8439951,0
+L.US,D,20110628,000000,38.737,39.1278,38.6133,39.1088,1372151.8872019,0
+L.US,D,20110629,000000,39.2045,39.5524,39.2045,39.4947,2952188.8862973,0
+L.US,D,20110630,000000,39.6501,39.7608,39.346,39.4497,1692300.396731,0
+L.US,D,20110701,000000,39.5324,39.6361,39.3052,39.4747,1650312.4735438,0
+L.US,D,20110705,000000,39.4367,39.4747,39.1566,39.3052,1373644.612795,0
+L.US,D,20110706,000000,39.2045,39.5714,39.1666,39.5045,1198174.1174112,0
+L.US,D,20110707,000000,39.8225,39.9621,39.7098,39.9531,1129910.0104457,0
+L.US,D,20110708,000000,39.5424,39.7188,39.4069,39.6999,1368364.8985498,0
+L.US,D,20110711,000000,39.1766,39.2773,38.6043,38.6693,1259738.0131961,0
+L.US,D,20110712,000000,38.5845,39.044,38.5376,38.727,1391812.1265668,0
+L.US,D,20110713,000000,38.9014,39.0998,38.5944,38.6891,975868.3533656,0
+L.US,D,20110714,000000,38.7739,38.8477,38.2176,38.2465,1421301.4824386,0
+L.US,D,20110715,000000,38.4629,38.4629,37.9605,38.2086,1717808.1478451,0
+L.US,D,20110718,000000,38.0163,38.105,37.4869,37.5886,1827787.3141798,0
+L.US,D,20110719,000000,37.7292,38.0562,37.6524,38.0562,1513356.9067212,0
+L.US,D,20110720,000000,37.9136,38.095,37.8368,37.9315,1458412.9680528,0
+L.US,D,20110721,000000,38.1887,38.6423,38.0492,38.4819,2078848.1094102,0
+L.US,D,20110722,000000,38.5276,38.5276,38.1987,38.3302,1043327.9133381,0
+L.US,D,20110725,000000,38.0492,38.2924,37.9226,38.0681,977213.6121159,0
+L.US,D,20110726,000000,38.0222,38.112,37.8349,37.8728,1146417.2682655,0
+L.US,D,20110727,000000,37.7701,37.8079,37.5607,37.5986,2050106.1195108,0
+L.US,D,20110728,000000,37.6255,37.7671,37.4939,37.5129,1426569.1585741,0
+L.US,D,20110729,000000,37.3065,37.6435,37.0912,37.3624,1763521.8659605,0
+L.US,D,20110801,000000,36.7563,37.5796,36.4661,36.6526,3090707.4010193,0
+L.US,D,20110802,000000,36.3097,36.6187,35.8232,35.8332,3213859.2688083,0
+L.US,D,20110803,000000,35.8861,35.9419,35.3616,35.9229,2698475.6942469,0
+L.US,D,20110804,000000,35.4773,35.5143,34.8862,35.1583,5593741.3760188,0
+L.US,D,20110805,000000,35.4206,35.8232,34.7337,35.2252,7063253.4811435,0
+L.US,D,20110808,000000,34.3379,35.0517,33.1387,33.1387,8199340.0450014,0
+L.US,D,20110809,000000,33.6073,34.2084,32.1459,34.1685,7006847.9153319,0
+L.US,D,20110810,000000,33.5126,34.013,32.3343,32.3713,5119363.6155346,0
+L.US,D,20110811,000000,32.5586,34.6659,32.5018,34.2184,5032335.1051952,0
+L.US,D,20110812,000000,34.5393,34.8384,33.8246,33.9851,2085479.1014605,0
+L.US,D,20110815,000000,34.3001,34.7606,34.3001,34.7606,1417778.3290224,0
+L.US,D,20110816,000000,34.328,34.8274,34.1315,34.5284,3220177.2700085,0
+L.US,D,20110817,000000,34.5015,34.8772,34.0888,34.6121,2593836.4327056,0
+L.US,D,20110818,000000,33.6561,33.8804,33.063,33.3281,4522646.5596609,0
+L.US,D,20110819,000000,32.9513,33.7767,32.8946,33.036,3144901.9673637,0
+L.US,D,20110822,000000,33.711,33.7388,32.8576,32.9313,2172744.3612893,0
+L.US,D,20110823,000000,33.045,33.4846,32.8576,33.4846,3046829.4946214,0
+L.US,D,20110824,000000,33.3571,33.8994,33.1387,33.8704,2220213.6370578,0
+L.US,D,20110825,000000,34.0309,34.3399,33.2046,33.3281,3192448.487669,0
+L.US,D,20110826,000000,33.0073,33.9481,32.6513,33.6262,2298684.0546315,0
+L.US,D,20110829,000000,34.0788,34.8473,34.0688,34.8284,2586522.2779342,0
+L.US,D,20110830,000000,34.6479,35.0158,34.1994,34.8005,2153779.3227549,0
+L.US,D,20110831,000000,35.0008,35.4454,34.8523,35.3129,2058073.3417292,0
+L.US,D,20110901,000000,35.2979,35.4026,34.6031,34.6201,1834098.2931493,0
+L.US,D,20110902,000000,33.8934,34.2512,33.7687,33.8644,1630052.3350493,0
+L.US,D,20110906,000000,32.9603,33.4218,32.8288,33.383,2391878.0834493,0
+L.US,D,20110907,000000,34.0888,34.6869,33.8994,34.6679,2260055.7672048,0
+L.US,D,20110908,000000,34.4247,34.6968,34.1325,34.2194,1733891.0623007,0
+L.US,D,20110909,000000,33.9481,34.3888,33.6163,33.7568,3464170.6917147,0
+L.US,D,20110912,000000,33.3471,34.1157,33.1757,34.1157,2645956.4314917,0
+L.US,D,20110913,000000,34.2382,34.3888,33.7568,34.2382,2065097.578694,0
+L.US,D,20110914,000000,34.4078,34.9032,33.8435,34.5672,2022314.1370959,0
+L.US,D,20110915,000000,34.8284,35.1494,34.5114,35.1494,1490633.9716331,0
+L.US,D,20110916,000000,35.262,35.606,34.9032,35.2719,1889764.518395,0
+L.US,D,20110919,000000,34.6679,34.9779,34.2552,34.7436,1725075.1533539,0
+L.US,D,20110920,000000,34.8862,35.3179,34.6769,34.7058,1870853.651354,0
+L.US,D,20110921,000000,34.7626,34.8105,33.1187,33.1187,2175469.9899429,0
+L.US,D,20110922,000000,32.2776,32.5855,31.7871,32.1639,3681716.3865804,0
+L.US,D,20110923,000000,32.0852,32.3323,31.7242,32.2954,2040322.1459153,0
+L.US,D,20110926,000000,32.5576,33.3012,31.9645,33.2724,2033168.499272,0
+L.US,D,20110927,000000,33.9193,34.2194,33.1467,33.3371,2134317.7121986,0
+L.US,D,20110928,000000,33.3471,33.701,32.5008,32.5008,2320440.9314225,0
+L.US,D,20110929,000000,33.1857,33.4029,32.3782,33.073,2290748.9340388,0
+L.US,D,20110930,000000,32.6662,33.1167,32.43,32.43,2401848.647744,0
+L.US,D,20111003,000000,32.2276,32.7449,31.4392,31.4491,3053444.4358589,0
+L.US,D,20111004,000000,31.0005,32.0951,30.8898,32.0203,4613157.0932086,0
+L.US,D,20111005,000000,32.1139,33.0073,31.8319,32.8486,2669252.1799627,0
+L.US,D,20111006,000000,32.6792,33.2434,32.3593,33.2434,2187465.9661817,0
+L.US,D,20111007,000000,33.4846,33.4846,32.5107,32.5477,2450444.4899383,0
+L.US,D,20111010,000000,33.1757,33.8804,33.1757,33.8804,1805128.582343,0
+L.US,D,20111011,000000,33.682,34.0788,33.4588,33.8047,1146261.7760162,0
+L.US,D,20111012,000000,34.004,34.1615,33.8435,33.8704,2601239.8701234,0
+L.US,D,20111013,000000,33.5325,33.9382,33.1287,33.7667,1770196.9977461,0
+L.US,D,20111014,000000,34.1247,34.3888,33.8047,34.321,1300255.2806577,0
+L.US,D,20111017,000000,34.1515,34.1515,33.3102,33.3571,1700510.3874936,0
+L.US,D,20111018,000000,33.4218,34.7536,33.2046,34.5862,2254322.6174972,0
+L.US,D,20111019,000000,34.5672,35.0537,34.1415,34.2094,1806330.3869536,0
+L.US,D,20111020,000000,34.2741,35.262,34.1515,35.2252,3149753.3255415,0
+L.US,D,20111021,000000,35.5312,36.2937,35.5143,36.2937,2743960.6882794,0
+L.US,D,20111024,000000,36.4443,37.0722,36.3297,36.9607,2411956.6471237,0
+L.US,D,20111025,000000,36.6267,37.0722,36.1333,36.3754,2316765.2952845,0
+L.US,D,20111026,000000,36.838,37.2158,36.2569,37.0644,1901741.4342935,0
+L.US,D,20111027,000000,38.1508,39.1088,37.9026,38.8835,2533566.6337052,0
+L.US,D,20111028,000000,38.8277,38.8666,38.4339,38.754,1926964.2834799,0
+L.US,D,20111031,000000,38.0262,38.1648,36.6865,37.2717,1878172.8220044,0
+L.US,D,20111101,000000,36.1333,36.8081,35.7634,35.8202,2548834.9694096,0
+L.US,D,20111102,000000,36.4991,36.9995,36.1363,36.5081,2683335.7650451,0
+L.US,D,20111103,000000,36.7403,37.0544,36.171,36.9497,2286624.8783173,0
+L.US,D,20111104,000000,36.6566,37.0074,36.3377,36.8739,2087476.424482,0
+L.US,D,20111107,000000,36.9327,37.0644,36.3964,37.0454,1426367.520238,0
+L.US,D,20111108,000000,37.1958,37.4939,36.838,37.4172,2197330.1938414,0
+L.US,D,20111109,000000,36.4324,36.7114,35.9049,35.9808,2931627.7950623,0
+L.US,D,20111110,000000,36.4781,36.5818,35.9529,36.3177,1678379.3261285,0
+L.US,D,20111111,000000,36.9018,37.2048,36.7214,37.0812,1343637.6182095,0
+L.US,D,20111114,000000,36.819,36.9327,36.3774,36.5459,1387088.1717158,0
+L.US,D,20111115,000000,36.4164,37.0274,36.2569,36.846,1727733.5692288,0
+L.US,D,20111116,000000,36.3097,36.838,36.0206,36.0773,1816083.2620994,0
+L.US,D,20111117,000000,36.0176,36.3377,35.248,35.4176,2263967.1496563,0
+L.US,D,20111118,000000,35.7066,36.0076,35.4733,35.8392,1846510.5873458,0
+L.US,D,20111121,000000,35.3517,35.3517,34.7008,34.9171,1770266.2168764,0
+L.US,D,20111122,000000,34.9361,35.0766,34.5892,34.6529,1618763.5977509,0
+L.US,D,20111123,000000,34.2592,34.3051,33.6292,33.6292,1750215.7421245,0
+L.US,D,20111125,000000,33.5534,34.1087,33.4697,33.713,817726.71678329,0
+L.US,D,20111128,000000,34.4585,34.7008,34.2034,34.4955,1757374.4046466,0
+L.US,D,20111129,000000,34.6809,34.7576,34.4386,34.5154,1649839.9777412,0
+L.US,D,20111130,000000,35.6408,36.192,35.3876,36.1443,2918497.2269916,0
+L.US,D,20111201,000000,35.9718,36.237,35.8392,36.0456,1281053.4926342,0
+L.US,D,20111202,000000,36.3377,36.6845,35.9239,35.9718,1544126.3149162,0
+L.US,D,20111205,000000,36.6167,37.0164,36.3476,36.6267,1771316.541941,0
+L.US,D,20111206,000000,36.6267,37.0812,36.4522,36.8081,1603072.9250339,0
+L.US,D,20111207,000000,36.5529,36.9497,36.3277,36.8171,1649096.624472,0
+L.US,D,20111208,000000,36.5061,36.5998,35.5023,35.574,2313789.8758561,0
+L.US,D,20111209,000000,35.8492,36.4602,35.8302,36.2827,1962645.2404007,0
+L.US,D,20111212,000000,35.8591,35.8871,35.258,35.5103,1672574.9509388,0
+L.US,D,20111213,000000,35.6219,36.19,34.9081,35.1633,2074446.1739915,0
+L.US,D,20111214,000000,34.9729,35.4733,34.8713,35.0666,2119330.2657188,0
+L.US,D,20111215,000000,35.5103,35.6219,34.9271,34.9729,1774630.0316146,0
+L.US,D,20111216,000000,35.1444,35.2759,34.5612,34.7576,2624922.8444539,0
+L.US,D,20111219,000000,34.7865,34.9271,34.2512,34.3529,1526336.9984216,0
+L.US,D,20111220,000000,34.8244,35.2949,34.8244,35.2292,2559170.6896963,0
+L.US,D,20111221,000000,35.2759,35.5361,35.0666,35.4933,1717399.8552938,0
+L.US,D,20111222,000000,35.556,35.6787,35.3696,35.6597,1436704.2437005,0
+L.US,D,20111223,000000,35.7335,35.9429,35.5461,35.9429,923134.41098879,0
+L.US,D,20111227,000000,35.7914,36.0556,35.7914,35.8302,758965.69418885,0
+L.US,D,20111228,000000,35.7245,35.8112,35.2392,35.3129,1077859.23079,0
+L.US,D,20111229,000000,35.4176,35.6977,35.2849,35.6597,750436.69352138,0
+L.US,D,20111230,000000,35.7155,35.7155,35.4076,35.4076,658504.65986236,0
+L.US,D,20120103,000000,36.19,36.3854,36.0356,36.18,1436139.455724,0
+L.US,D,20120104,000000,35.9429,36.1433,35.7335,35.7335,1756352.1685045,0
+L.US,D,20120105,000000,35.603,35.9339,35.0955,35.7824,1158956.9657888,0
+L.US,D,20120106,000000,35.7824,35.8591,35.3886,35.4733,987637.61187312,0
+L.US,D,20120109,000000,35.6597,35.7824,35.4355,35.584,1293806.8666033,0
+L.US,D,20120110,000000,36.0745,36.227,35.9529,36.19,1307621.6005708,0
+L.US,D,20120111,000000,36.0266,36.171,35.9139,36.0556,943060.4919413,0
+L.US,D,20120112,000000,36.2,36.255,35.9049,36.227,1063991.3285049,0
+L.US,D,20120113,000000,36.1033,36.1033,35.5023,35.9529,1117274.0080454,0
+L.US,D,20120117,000000,36.5648,36.5838,35.7165,35.7634,1499765.8809574,0
+L.US,D,20120118,000000,35.584,36.0933,35.5361,36.0933,1337205.2549679,0
+L.US,D,20120119,000000,36.18,36.2917,36.0076,36.237,992192.03001361,0
+L.US,D,20120120,000000,36.2,36.3277,36.0556,36.2637,1537108.0970062,0
+L.US,D,20120123,000000,36.255,36.7035,36.1233,36.6167,1323998.4455364,0
+L.US,D,20120124,000000,36.2737,36.3754,36.0645,36.1523,1118486.8475898,0
+L.US,D,20120125,000000,36.0933,36.0933,35.4733,35.9049,1875048.9325573,0
+L.US,D,20120126,000000,36.0076,36.0933,35.4933,35.6877,1477135.238043,0
+L.US,D,20120127,000000,35.5023,35.603,35.3039,35.3886,1400578.8798993,0
+L.US,D,20120130,000000,35.0666,35.2202,34.8334,35.0955,1447857.5522656,0
+L.US,D,20120131,000000,35.2382,35.3129,34.8135,35.0845,1390314.3850946,0
+L.US,D,20120201,000000,35.2949,35.6787,35.1733,35.594,1649912.2063989,0
+L.US,D,20120202,000000,35.6977,35.8691,35.5282,35.7335,1070677.4952244,0
+L.US,D,20120203,000000,36.1433,36.3077,35.9529,36.3077,1825502.0797031,0
+L.US,D,20120206,000000,35.9339,36.2,35.7335,36.0933,1428810.2533155,0
+L.US,D,20120207,000000,35.8112,36.172,35.7534,36.0754,1042751.087252,0
+L.US,D,20120208,000000,36.0754,36.2747,35.9728,36.201,838910.78019134,0
+L.US,D,20120209,000000,36.2559,36.3954,35.8112,35.9249,857503.64050316,0
+L.US,D,20120210,000000,35.4933,35.8601,35.4933,35.8302,1286641.1818506,0
+L.US,D,20120213,000000,36.1033,36.2,35.9986,36.1333,675608.80728421,0
+L.US,D,20120214,000000,35.9529,36.0356,35.566,35.8791,908380.70447072,0
+L.US,D,20120215,000000,36.0943,36.1043,35.3418,35.3517,1160083.5322143,0
+L.US,D,20120216,000000,35.3986,35.8302,35.3517,35.8013,1256580.0157718,0
+L.US,D,20120217,000000,35.9996,36.219,35.8302,36.0186,1308472.2936508,0
+L.US,D,20120221,000000,36.0754,36.4344,36.0086,36.4244,1245866.0982079,0
+L.US,D,20120222,000000,36.3954,36.7054,36.3674,36.4054,1204471.0519196,0
+L.US,D,20120223,000000,36.3954,36.8868,36.3674,36.838,1163286.6725496,0
+L.US,D,20120224,000000,36.829,36.9905,36.7134,36.8111,1012584.5877139,0
+L.US,D,20120227,000000,36.4691,37.0654,36.4612,36.9337,983745.28976187,0
+L.US,D,20120228,000000,37.0564,37.0942,36.7234,37.0654,1214896.0548525,0
+L.US,D,20120229,000000,37.0762,37.1809,36.7633,36.8689,1495307.767694,0
+L.US,D,20120301,000000,36.8868,37.1431,36.8011,36.9527,817885.21855999,0
+L.US,D,20120302,000000,36.857,36.9527,36.5549,36.6088,693824.47349453,0
+L.US,D,20120305,000000,36.4344,36.6386,36.3287,36.5928,784421.28016127,0
+L.US,D,20120306,000000,36.2747,36.3087,35.8959,35.9439,1282675.6279058,0
+L.US,D,20120307,000000,35.9996,36.0853,35.7834,35.9906,1799714.4425403,0
+L.US,D,20120308,000000,36.2559,36.3017,35.8402,36.0943,1058378.5598935,0
+L.US,D,20120309,000000,36.181,36.4691,36.0655,36.4054,847994.53707726,0
+L.US,D,20120312,000000,36.4054,36.4542,36.172,36.3287,610069.32579657,0
+L.US,D,20120313,000000,36.5081,37.0474,36.3387,37.0194,1168768.025131,0
+L.US,D,20120314,000000,37.1041,37.1789,36.6287,36.7523,719424.51678241,0
+L.US,D,20120315,000000,36.829,37.3005,36.5081,37.2627,1047698.7503068,0
+L.US,D,20120316,000000,37.3464,37.4002,36.9905,37.1888,1764902.2358639,0
+L.US,D,20120319,000000,37.162,37.468,37.1141,37.3743,826781.38157096,0
+L.US,D,20120320,000000,37.162,37.8299,37.0654,37.3922,1241810.2584408,0
+L.US,D,20120321,000000,37.3922,37.4202,37.0474,37.0564,1216738.8888006,0
+L.US,D,20120322,000000,36.857,36.867,36.5171,36.5449,1211233.4599999,0
+L.US,D,20120323,000000,36.6386,36.9437,36.5171,36.9137,871181.94256164,0
+L.US,D,20120326,000000,37.2537,37.5418,37.0942,37.5418,940448.22215323,0
+L.US,D,20120327,000000,37.6195,37.7242,37.3654,37.3822,1012596.6258236,0
+L.US,D,20120328,000000,37.3654,37.5508,37.1141,37.3275,1100926.255178,0
+L.US,D,20120329,000000,37.0654,37.2717,36.9815,37.1789,1033793.730517,0
+L.US,D,20120330,000000,37.3654,37.5607,37.1141,37.5508,1329665.385641,0
+L.US,D,20120402,000000,37.5707,38.1459,37.468,38.0262,1885277.3130332,0
+L.US,D,20120403,000000,38.0522,38.1558,37.3185,37.7332,1521870.8597516,0
+L.US,D,20120404,000000,37.468,37.5996,37.3005,37.4002,1174322.609546,0
+L.US,D,20120405,000000,37.1789,37.5318,37.1241,37.2448,817388.64653807,0
+L.US,D,20120409,000000,36.8111,36.9237,36.6486,36.7333,939485.17338344,0
+L.US,D,20120410,000000,36.5648,36.6955,36.0853,36.1622,1506251.4125166,0
+L.US,D,20120411,000000,36.5171,36.6955,36.4054,36.536,981437.98541757,0
+L.US,D,20120412,000000,36.4612,37.162,36.4612,37.1431,841770.83440247,0
+L.US,D,20120413,000000,37.0474,37.1531,36.6486,36.6486,1310179.6988656,0
+L.US,D,20120416,000000,36.8958,37.0564,36.6955,36.9716,1266468.3196508,0
+L.US,D,20120417,000000,37.1451,37.6115,36.9925,37.6026,1393883.6845976,0
+L.US,D,20120418,000000,37.3743,37.5707,37.3005,37.3464,1041025.6248727,0
+L.US,D,20120419,000000,37.4102,37.6564,37.169,37.2537,1249458.4707543,0
+L.US,D,20120420,000000,37.4581,37.6764,37.3464,37.5248,1892883.391963,0
+L.US,D,20120423,000000,37.162,37.3364,36.8769,37.3185,1151948.779637,0
+L.US,D,20120424,000000,37.3743,37.9445,37.3364,37.9066,1407479.7262403,0
+L.US,D,20120425,000000,38.1738,38.2875,38.0262,38.2775,2024280.3616675,0
+L.US,D,20120426,000000,38.2695,38.714,38.1459,38.6663,1306331.5164896,0
+L.US,D,20120427,000000,38.8646,38.8646,38.5156,38.6293,1207512.6809508,0
+L.US,D,20120430,000000,38.5905,38.9464,37.9903,38.742,1185216.0955785,0
+L.US,D,20120501,000000,38.6613,39.366,38.6143,39.0769,1385200.1948568,0
+L.US,D,20120502,000000,38.9652,39.0041,38.6663,38.8735,1141194.7350409,0
+L.US,D,20120503,000000,38.7858,39.0669,38.6712,38.757,1056878.8120696,0
+L.US,D,20120504,000000,38.6463,38.714,38.1738,38.401,1140248.7402598,0
+L.US,D,20120507,000000,38.2037,38.4299,38.109,38.3532,760974.0521442,0
+L.US,D,20120508,000000,38.1169,38.5526,37.8976,38.5336,1308599.6969777,0
+L.US,D,20120509,000000,38.1299,38.6712,37.9585,38.395,1044703.2673624,0
+L.US,D,20120510,000000,38.6613,38.8507,38.5017,38.6233,1035648.6025747,0
+L.US,D,20120511,000000,38.3093,38.719,37.9754,38.2815,630929.36342061,0
+L.US,D,20120514,000000,37.9445,38.1169,37.7801,37.7801,874705.0959778,0
+L.US,D,20120515,000000,37.8398,37.9345,37.3185,37.4002,989380.12824097,0
+L.US,D,20120516,000000,37.5607,37.6863,36.838,36.838,975469.08939646,0
+L.US,D,20120517,000000,36.8011,37.0005,36.4344,36.4791,735408.11683358,0
+L.US,D,20120518,000000,36.527,36.7064,35.9728,36.0953,1578325.5811776,0
+L.US,D,20120521,000000,36.201,36.7054,36.0655,36.6955,827156.56932085,0
+L.US,D,20120522,000000,36.821,37.0762,36.6885,36.9257,1228960.5795948,0
+L.US,D,20120523,000000,36.6018,37.0025,36.2569,36.9447,819095.04857703,0
+L.US,D,20120524,000000,37.0025,37.0961,36.6975,37.0862,628400.3572241,0
+L.US,D,20120525,000000,37.0762,37.2198,36.821,36.9447,720339.41311372,0
+L.US,D,20120529,000000,37.2467,37.3942,36.9447,37.3584,965435.32502617,0
+L.US,D,20120530,000000,37.0414,37.1809,36.5758,36.5758,1911447.1601767,0
+L.US,D,20120531,000000,36.5658,37.1261,36.3297,36.6885,1186819.1705099,0
+L.US,D,20120601,000000,36.1153,37.2647,36.0466,36.192,2041072.521415,0
+L.US,D,20120604,000000,36.248,36.3197,35.9818,36.1353,931036.4267801,0
+L.US,D,20120605,000000,36.0276,36.4254,36.0276,36.3197,842905.42623438,0
+L.US,D,20120606,000000,36.5559,37.2925,36.5469,37.2925,1520266.7816445,0
+L.US,D,20120607,000000,37.7362,37.8528,37.2198,37.3195,938588.33421658,0
+L.US,D,20120608,000000,37.171,37.6115,37.0762,37.6115,1359583.0975802,0
+L.US,D,20120611,000000,37.9286,38.0552,37.2198,37.2835,1119442.874129,0
+L.US,D,20120612,000000,37.4132,37.4511,37.1451,37.4232,1023535.2547671,0
+L.US,D,20120613,000000,37.3025,37.4799,36.8878,37.0114,912921.07814997,0
+L.US,D,20120614,000000,37.1261,37.5278,37.0414,37.4601,1039775.6678236,0
+L.US,D,20120615,000000,37.6893,38.1688,37.5348,38.1688,1729806.1304354,0
+L.US,D,20120618,000000,38.112,38.5106,37.9485,38.405,1322239.8783556,0
+L.US,D,20120619,000000,38.5756,38.7669,38.4539,38.5566,1117584.992544,0
+L.US,D,20120620,000000,38.6233,38.8765,38.3292,38.5954,1102772.0986535,0
+L.US,D,20120621,000000,38.6613,38.8047,37.5348,37.5836,1344286.6729533,0
+L.US,D,20120622,000000,37.8807,37.9664,37.6694,37.8029,1318301.4101575,0
+L.US,D,20120625,000000,37.47,37.4999,36.9925,37.0961,1047038.6606291,0
+L.US,D,20120626,000000,37.2098,37.3295,36.9447,37.1161,1187298.6885431,0
+L.US,D,20120627,000000,37.0584,37.6115,37.0584,37.5926,1090151.1438902,0
+L.US,D,20120628,000000,37.3115,37.8906,37.2098,37.8708,1053698.7447778,0
+L.US,D,20120629,000000,38.6143,38.6513,38.3862,38.5954,1457090.782346,0
+L.US,D,20120702,000000,38.6143,38.9144,38.4249,38.6911,1225422.3785416,0
+L.US,D,20120703,000000,38.719,39.1996,38.709,39.0001,945661.72679554,0
+L.US,D,20120705,000000,38.8407,38.9612,38.2635,38.2914,1165778.5612414,0
+L.US,D,20120706,000000,37.8807,38.2346,37.8807,38.2067,937160.81505052,0
+L.US,D,20120709,000000,38.2067,38.2545,37.7751,37.9286,692017.75387538,0
+L.US,D,20120710,000000,38.1598,38.3013,37.5348,37.6893,931127.71577808,0
+L.US,D,20120711,000000,37.7461,38.1688,37.6215,38.0651,1143057.6325049,0
+L.US,D,20120712,000000,37.7751,37.9664,37.5737,37.8229,726473.83314214,0
+L.US,D,20120713,000000,37.8428,38.5855,37.8029,38.5855,1180033.689386,0
+L.US,D,20120716,000000,38.415,38.4917,38.1598,38.3862,987799.12317723,0
+L.US,D,20120717,000000,38.5466,38.6053,38.0302,38.415,972931.05461773,0
+L.US,D,20120718,000000,38.2735,38.8507,38.2256,38.699,1786929.9701213,0
+L.US,D,20120719,000000,38.9334,39.1318,38.5756,38.6712,1685805.8365898,0
+L.US,D,20120720,000000,38.4439,38.5566,38.2156,38.2545,983520.57838225,0
+L.US,D,20120723,000000,38.0033,38.2815,37.8807,38.1778,823694.6096286,0
+L.US,D,20120724,000000,38.2256,38.2545,37.6594,38.0213,794191.20929566,0
+L.US,D,20120725,000000,38.1688,38.3292,37.9385,38.0213,738709.56839753,0
+L.US,D,20120726,000000,38.6423,38.7858,38.4349,38.6712,1364840.7419577,0
+L.US,D,20120727,000000,38.9513,39.4137,38.6712,39.339,1303164.4904831,0
+L.US,D,20120730,000000,38.699,38.699,36.8968,37.3025,2817623.8874106,0
+L.US,D,20120731,000000,37.1908,37.5926,37.171,37.3494,2045493.5171738,0
+L.US,D,20120801,000000,37.5348,37.5836,37.0214,37.2198,1284472.3157669,0
+L.US,D,20120802,000000,37.0314,37.2925,36.831,37.2298,1308794.3130832,0
+L.US,D,20120803,000000,37.7929,38.085,37.6026,38.0651,1101250.2809621,0
+L.US,D,20120806,000000,38.1598,38.415,38.1199,38.1299,789254.58117467,0
+L.US,D,20120807,000000,38.2346,38.4629,38.2067,38.2815,781189.04772764,0
+L.US,D,20120808,000000,38.112,38.3662,37.9754,38.1688,621751.30800931,0
+L.US,D,20120809,000000,38.0213,38.3482,38.0213,38.1778,785289.02722988,0
+L.US,D,20120810,000000,38.1199,38.2735,38.0382,38.2156,545198.96256875,0
+L.US,D,20120813,000000,38.1877,38.2256,38.0382,38.1688,540346.60121511,0
+L.US,D,20120814,000000,38.3662,38.4729,38.093,38.1967,930430.50859578,0
+L.US,D,20120815,000000,38.1967,38.3013,38.112,38.1498,581724.59351477,0
+L.US,D,20120816,000000,38.1877,38.2815,38.0552,38.2256,816832.88714383,0
+L.US,D,20120817,000000,38.3013,38.4629,38.1199,38.1877,945980.73670054,0
+L.US,D,20120820,000000,38.112,38.415,38.112,38.3093,924967.2131788,0
+L.US,D,20120821,000000,38.3662,38.4729,38.112,38.1967,1040606.2973876,0
+L.US,D,20120822,000000,38.1778,38.3562,38.0033,38.1498,610243.87838608,0
+L.US,D,20120823,000000,38.0751,38.1399,37.4799,37.5178,1132919.5378513,0
+L.US,D,20120824,000000,37.3842,37.9943,37.3584,37.9585,775407.74558148,0
+L.US,D,20120827,000000,38.0213,38.3762,37.9186,38.1299,807333.81547593,0
+L.US,D,20120828,000000,38.0552,38.2156,37.8608,37.9485,694613.97285061,0
+L.US,D,20120829,000000,37.9684,38.2665,37.7481,38.1429,640065.28544822,0
+L.US,D,20120830,000000,37.9784,38.1429,37.7761,38.0322,532880.9668976,0
+L.US,D,20120831,000000,38.1628,38.4759,38.105,38.408,920152.97250565,0
+L.US,D,20120904,000000,38.3602,38.5983,38.1897,38.5406,833993.21241058,0
+L.US,D,20120905,000000,38.733,38.7898,38.5316,38.6742,1119635.483883,0
+L.US,D,20120906,000000,38.7987,39.0899,38.6373,38.6742,1367760.986717,0
+L.US,D,20120907,000000,38.8077,39.0809,38.6842,38.9084,844863.62539962,0
+L.US,D,20120910,000000,38.9942,39.1556,38.8725,38.9374,552250.28528007,0
+L.US,D,20120911,000000,38.9184,39.2245,38.7987,39.1946,706701.23808732,0
+L.US,D,20120912,000000,39.2773,39.362,39.0041,39.0989,736610.92462002,0
+L.US,D,20120913,000000,39.0619,40.0408,38.9084,39.986,1273058.1814933,0
+L.US,D,20120914,000000,40.2044,40.4964,39.7697,40.3418,939831.26903509,0
+L.US,D,20120917,000000,40.312,40.4595,39.8743,39.9591,737032.2584568,0
+L.US,D,20120918,000000,39.9591,39.9591,39.5064,39.7308,928218.50595267,0
+L.US,D,20120919,000000,39.8086,39.8275,39.4088,39.4187,782771.05596719,0
+L.US,D,20120920,000000,39.2593,39.2973,38.9084,39.1556,922785.30580975,0
+L.US,D,20120921,000000,39.353,39.5344,39.1168,39.1456,2395691.1546722,0
+L.US,D,20120924,000000,39.0141,39.389,38.9084,39.2245,760146.43210765,0
+L.US,D,20120925,000000,39.362,39.4088,38.8984,38.9642,973348.37575131,0
+L.US,D,20120926,000000,38.9942,39.1456,38.6273,38.703,1264614.4507689,0
+L.US,D,20120927,000000,38.8247,39.042,38.6931,39.0041,738759.72718763,0
+L.US,D,20120928,000000,38.9374,39.1656,38.7987,38.9842,885964.74117797,0
+L.US,D,20121001,000000,39.0899,39.5254,39.0899,39.2593,796242.70381048,0
+L.US,D,20121002,000000,39.2973,39.399,38.9942,39.2403,684233.10965288,0
+L.US,D,20121003,000000,39.3062,39.379,38.7987,39.0141,874178.42868182,0
+L.US,D,20121004,000000,39.2333,39.6491,39.0899,39.6491,723253.63881815,0
+L.US,D,20121005,000000,39.8465,39.8933,39.4377,39.6491,685733.86065247,0
+L.US,D,20121008,000000,39.5444,39.8175,39.4187,39.7598,447035.20082853,0
+L.US,D,20121009,000000,39.7598,39.9212,39.4377,39.4967,457429.10531169,0
+L.US,D,20121010,000000,39.4477,39.5254,39.1846,39.2593,350840.67318739,0
+L.US,D,20121011,000000,39.5444,39.7128,39.3062,39.3162,489996.20454354,0
+L.US,D,20121012,000000,39.399,39.4287,38.8805,39.1946,695039.3193906,0
+L.US,D,20121015,000000,39.2593,39.4767,39.1556,39.389,850884.68656244,0
+L.US,D,20121016,000000,39.5544,39.9212,39.4767,39.7797,1162159.1029484,0
+L.US,D,20121017,000000,39.8843,40.3508,39.8644,40.3418,699108.20044298,0
+L.US,D,20121018,000000,40.3508,40.9719,40.1754,40.7885,992007.44566606,0
+L.US,D,20121019,000000,40.6948,40.6948,39.9501,40.1654,921463.12010289,0
+L.US,D,20121022,000000,40.5622,40.5622,39.8086,40.1067,637973.66390133,0
+L.US,D,20121023,000000,39.7797,39.8465,39.2973,39.5064,657467.37608323,0
+L.US,D,20121024,000000,39.6391,39.8086,39.4767,39.7039,682200.67547828,0
+L.US,D,20121025,000000,40.0508,40.2144,39.6571,40.0607,1364168.6141705,0
+L.US,D,20121026,000000,39.967,40.1266,39.6939,40.0508,1107939.457209,0
+L.US,D,20121031,000000,40.1554,40.2731,39.7308,39.9501,968126.84570258,0
+L.US,D,20121101,000000,39.9402,40.5522,39.7308,40.5522,926567.27858278,0
+L.US,D,20121102,000000,40.7236,40.7506,39.8086,39.8375,1082276.2138456,0
+L.US,D,20121105,000000,39.7398,39.976,39.5344,39.8465,621834.57160087,0
+L.US,D,20121106,000000,39.967,40.1854,39.8375,39.996,819411.04895463,0
+L.US,D,20121107,000000,39.6111,39.6291,38.8636,38.9274,1148397.5372983,0
+L.US,D,20121108,000000,38.9842,39.1456,38.3702,38.3792,1311250.0874462,0
+L.US,D,20121109,000000,38.3033,39.1268,38.2665,38.8636,1242948.862976,0
+L.US,D,20121112,000000,38.9464,39.0709,38.4659,38.733,1561612.6723184,0
+L.US,D,20121113,000000,38.5506,38.9184,38.3412,38.3702,801516.3990009,0
+L.US,D,20121114,000000,38.3891,38.5983,37.6425,37.7192,1195819.6638042,0
+L.US,D,20121115,000000,37.7761,37.9595,37.4341,37.6325,1293389.5454697,0
+L.US,D,20121116,000000,37.6714,38.4848,37.3862,38.4759,3925169.0965294,0
+L.US,D,20121119,000000,38.8725,38.9742,38.408,38.5885,1201868.8138895,0
+L.US,D,20121120,000000,38.4759,38.6453,38.1628,38.4848,1780901.8867278,0
+L.US,D,20121121,000000,38.6931,38.703,38.4569,38.5885,720417.66082627,0
+L.US,D,20121123,000000,38.7699,39.0241,38.713,39.0241,409410.08920367,0
+L.US,D,20121126,000000,38.8347,39.0041,38.6373,38.8247,736080.24462084,0
+L.US,D,20121127,000000,38.751,38.9942,38.4848,38.4947,714790.84775358,0
+L.US,D,20121128,000000,38.3532,38.753,38.1728,38.6573,1219948.0481908,0
+L.US,D,20121129,000000,38.7828,39.0261,38.5166,38.7729,1041172.0885398,0
+L.US,D,20121130,000000,38.726,38.8277,38.5336,38.6871,1384875.1658969,0
+L.US,D,20121203,000000,38.8576,38.9682,38.5256,38.5336,1548258.396044,0
+L.US,D,20121204,000000,38.5815,38.8835,38.4789,38.753,1204900.4111627,0
+L.US,D,20121205,000000,38.8017,39.1108,38.6403,38.8576,1239366.5221874,0
+L.US,D,20121206,000000,38.9204,39.1696,38.8377,39.0649,974291.36100506,0
+L.US,D,20121207,000000,39.2264,39.2633,38.8017,39.0649,1335226.9922867,0
+L.US,D,20121210,000000,39.0071,39.1796,38.8377,38.8377,1184045.3894177,0
+L.US,D,20121211,000000,39.0749,39.2723,38.9872,39.2723,1741666.677941,0
+L.US,D,20121212,000000,39.393,39.5394,39.1696,39.2175,854933.50409878,0
+L.US,D,20121213,000000,39.1796,39.2175,38.6113,38.7928,872731.84917553,0
+L.US,D,20121214,000000,38.7729,38.8835,38.411,38.4689,1002866.8237213,0
+L.US,D,20121217,000000,38.706,38.8745,38.5726,38.8277,959278.8351301,0
+L.US,D,20121218,000000,38.9114,39.4317,38.7828,39.403,1252324.5440202,0
+L.US,D,20121219,000000,39.403,39.4707,38.9592,38.9592,912843.83361323,0
+L.US,D,20121220,000000,38.9972,39.1696,38.744,39.0261,1392034.8315949,0
+L.US,D,20121221,000000,38.716,38.8925,38.3532,38.706,2131213.8862676,0
+L.US,D,20121224,000000,38.696,38.753,38.4789,38.5526,388548.045228,0
+L.US,D,20121226,000000,38.6203,38.696,38.2495,38.3532,757362.61925747,0
+L.US,D,20121227,000000,38.411,38.5426,38.0512,38.3143,833348.17036998,0
+L.US,D,20121228,000000,38.0701,38.3432,37.9325,38.0242,879460.14927866,0
+L.US,D,20121231,000000,37.9794,38.5726,37.7771,38.5626,1427572.334376,0
+L.US,D,20130102,000000,39.1796,39.3013,38.8576,39.3013,1232048.3547129,0
+L.US,D,20130103,000000,39.347,39.7348,39.1696,39.4707,1079120.2227729,0
+L.US,D,20130104,000000,39.5584,39.8415,39.4127,39.8026,600080.70433736,0
+L.US,D,20130107,000000,39.6691,39.8515,39.4907,39.8515,923498.56380488,0
+L.US,D,20130108,000000,39.6601,39.8793,39.6151,39.8026,1014008.0941768,0
+L.US,D,20130109,000000,39.8694,39.981,39.7348,39.8515,580432.50308196,0
+L.US,D,20130110,000000,40.0359,40.4635,39.8973,40.4635,953151.4373323,0
+L.US,D,20130111,000000,40.5114,40.5114,40.2282,40.3638,560718.09222365,0
+L.US,D,20130114,000000,40.3548,40.3548,40.0558,40.2581,483885.86073435,0
+L.US,D,20130115,000000,39.9621,40.2481,39.9073,40.2192,704179.25412142,0
+L.US,D,20130116,000000,40.1315,40.3179,39.8883,40.1904,624068.64411163,0
+L.US,D,20130117,000000,40.2881,40.6349,40.1315,40.4375,815423.4251422,0
+L.US,D,20130118,000000,40.8044,40.8722,40.2581,40.5213,1494686.8018726,0
+L.US,D,20130122,000000,40.5772,41.0795,40.4725,41.0626,876832.83185356,0
+L.US,D,20130123,000000,40.9489,41.1085,40.7855,41.0426,700726.32301139,0
+L.US,D,20130124,000000,41.1085,41.1563,40.7296,40.9191,711930.79354246,0
+L.US,D,20130125,000000,41.0706,41.2121,40.7945,41.1363,668128.12532968,0
+L.US,D,20130128,000000,41.2221,41.2789,40.8812,40.9978,706194.63430739,0
+L.US,D,20130129,000000,41.0248,41.3816,40.9789,41.3268,687808.42821073,0
+L.US,D,20130130,000000,41.259,41.2689,40.8902,41.0346,690072.59599555,0
+L.US,D,20130131,000000,40.9789,41.232,40.8233,41.0426,988699.9750473,0
+L.US,D,20130201,000000,41.2879,41.7593,41.1185,41.7116,1077199.1411123,0
+L.US,D,20130204,000000,41.5072,41.6299,41.2879,41.3636,1434888.495499,0
+L.US,D,20130205,000000,41.7593,41.7593,41.259,41.4583,1062848.7112666,0
+L.US,D,20130206,000000,41.2689,41.564,41.0526,41.564,1243163.5425975,0
+L.US,D,20130207,000000,41.6387,41.6567,41.24,41.3915,1281510.9407998,0
+L.US,D,20130208,000000,41.3816,41.5172,41.2789,41.4972,904074.07075329,0
+L.US,D,20130211,000000,41.3537,41.4583,40.9191,41.1752,992788.91961572,0
+L.US,D,20130212,000000,41.1653,41.3736,41.1283,41.3068,717722.12744664,0
+L.US,D,20130213,000000,41.4015,41.7394,41.3736,41.7116,700732.34206621,0
+L.US,D,20130214,000000,41.544,41.7993,41.4305,41.7116,888680.33807363,0
+L.US,D,20130215,000000,41.6936,41.8372,41.3268,41.554,1181470.2371342,0
+L.US,D,20130219,000000,41.5919,41.7036,41.1752,41.564,1202433.601866,0
+L.US,D,20130220,000000,41.4972,41.5729,40.9878,41.0158,988176.31727872,0
+L.US,D,20130221,000000,40.9978,41.2032,40.7296,41.0795,1173885.2248964,0
+L.US,D,20130222,000000,41.2969,41.4773,41.2032,41.3357,1069505.7858877,0
+L.US,D,20130225,000000,41.5172,41.6299,40.1117,40.1216,1297078.2228932,0
+L.US,D,20130226,000000,40.2581,40.4924,39.8325,40.3918,1276161.0042485,0
+L.US,D,20130227,000000,40.3578,40.8453,40.3001,40.8074,984525.76053573,0
+L.US,D,20130228,000000,40.8263,41.1882,40.7496,40.8552,1349353.7139286,0
+L.US,D,20130301,000000,40.7127,40.9419,40.4385,40.9231,1148368.4452001,0
+L.US,D,20130304,000000,40.8074,40.8074,40.2801,40.6091,883652.42095466,0
+L.US,D,20130305,000000,40.8453,40.9519,40.7496,40.8263,1050172.5818343,0
+L.US,D,20130306,000000,41.0396,41.1623,40.8293,40.925,817891.23761479,0
+L.US,D,20130307,000000,41.0138,41.0855,40.9749,41.0218,844167.42139313,0
+L.US,D,20130308,000000,41.1812,41.4085,40.9449,41.3616,1278429.1847365,0
+L.US,D,20130311,000000,41.3716,41.9967,41.2759,41.9877,1210824.1642727,0
+L.US,D,20130312,000000,41.9967,41.9967,41.562,41.7206,933373.82639846,0
+L.US,D,20130313,000000,41.8063,41.8163,41.5351,41.7295,835746.76371225,0
+L.US,D,20130314,000000,41.7973,42.4083,41.7973,42.3695,1134761.3686235,0
+L.US,D,20130315,000000,42.3016,42.501,42.1581,42.3306,2368626.4747136,0
+L.US,D,20130318,000000,41.9417,42.1481,41.866,41.9139,850400.15265014,0
+L.US,D,20130319,000000,41.9417,41.9687,41.3995,41.5709,1057178.7616345,0
+L.US,D,20130320,000000,41.7773,41.9139,41.6646,41.7673,898846.52164977,0
+L.US,D,20130321,000000,41.6089,41.7973,41.5052,41.6179,845492.6166274,0
+L.US,D,20130322,000000,41.7583,41.885,41.5899,41.7384,811449.845791,0
+L.US,D,20130325,000000,41.9328,42.0245,41.3796,41.5709,708631.34833012,0
+L.US,D,20130326,000000,41.6557,41.9597,41.6557,41.7484,729446.24304308,0
+L.US,D,20130327,000000,41.4753,41.6557,41.3517,41.4952,1206634.9021242,0
+L.US,D,20130328,000000,41.4653,41.875,41.4364,41.8262,1911161.255073,0
+L.US,D,20130401,000000,41.7583,41.856,41.5252,41.7295,634577.91381201,0
+L.US,D,20130402,000000,41.9239,42.1392,41.8262,42.0345,1043007.9002572,0
+L.US,D,20130403,000000,42.0914,42.1292,41.6279,41.6926,1344407.0540495,0
+L.US,D,20130404,000000,41.7484,42.1392,41.6279,41.9777,1001524.5744984,0
+L.US,D,20130405,000000,41.4553,41.6089,41.3038,41.5709,802482.45729809,0
+L.US,D,20130408,000000,41.4653,41.7295,41.2759,41.7295,952707.03045206,0
+L.US,D,20130409,000000,41.7773,41.7873,41.4364,41.6646,1292089.4296305,0
+L.US,D,20130410,000000,41.542,41.7873,41.542,41.7673,1530891.4165621,0
+L.US,D,20130411,000000,41.8362,41.8362,41.7206,41.7583,2662987.3470801,0
+L.US,D,20130412,000000,41.7106,41.7973,41.5709,41.7484,1731561.6880888,0
+L.US,D,20130415,000000,41.5799,41.6467,40.4226,40.4495,1720094.3854976,0
+L.US,D,20130416,000000,40.6778,41.237,40.6778,41.1812,1061206.5124789,0
+L.US,D,20130417,000000,40.9749,41.0496,40.4495,40.925,1468680.472385,0
+L.US,D,20130418,000000,40.925,41.4454,40.7147,40.8104,1180300.5341493,0
+L.US,D,20130419,000000,40.9151,41.0138,40.6011,40.9849,820376.10407602,0
+L.US,D,20130422,000000,41.0138,41.0855,40.6299,40.8004,1226130.6206576,0
+L.US,D,20130423,000000,40.9749,41.4364,40.6778,41.4175,2682031.6365027,0
+L.US,D,20130424,000000,41.5052,42.3406,41.3895,42.2448,1433760.9258978,0
+L.US,D,20130425,000000,42.4443,42.8998,42.2349,42.7194,1252553.268103,0
+L.US,D,20130426,000000,42.7551,42.832,42.1771,42.1771,1064501.944988,0
+L.US,D,20130429,000000,42.1581,42.4632,41.6926,42.2648,1213055.2272561,0
+L.US,D,20130430,000000,42.2548,42.4263,42.1292,42.3993,1105866.8960023,0
+L.US,D,20130501,000000,42.3595,42.6794,42.3406,42.4542,1048372.8844456,0
+L.US,D,20130502,000000,42.5647,42.8021,42.4632,42.6417,1135734.4491514,0
+L.US,D,20130503,000000,42.9645,43.2985,42.9645,43.1091,876121.58021005,0
+L.US,D,20130506,000000,43.0523,43.2985,43.0323,43.2985,1065274.3903555,0
+L.US,D,20130507,000000,43.2895,43.3534,42.9168,43.3144,1156016.6575135,0
+L.US,D,20130508,000000,43.2048,43.4501,43.0035,43.4501,956328.49509682,0
+L.US,D,20130509,000000,43.3732,43.4868,42.9366,43.0802,627680.07699836,0
+L.US,D,20130510,000000,43.0523,43.139,42.7384,43.139,722630.66664519,0
+L.US,D,20130513,000000,43.0423,43.1859,42.832,43.148,694488.57587537,0
+L.US,D,20130514,000000,43.0802,43.6564,43.0523,43.6564,835799.93202975,0
+L.US,D,20130515,000000,43.6564,43.9345,43.4501,43.9265,532928.11616029,0
+L.US,D,20130516,000000,43.7829,44.0082,43.6085,43.6962,628797.61484163,0
+L.US,D,20130517,000000,43.7829,44.1319,43.6663,44.076,768675.43277514,0
+L.US,D,20130520,000000,44.0382,44.4469,43.9445,44.3312,750229.03613038,0
+L.US,D,20130521,000000,44.3312,44.4757,44.0082,44.2853,1027063.4240623,0
+L.US,D,20130522,000000,44.2853,44.704,43.8209,44.0282,1115157.3071034,0
+L.US,D,20130523,000000,43.7361,43.8568,43.4121,43.7162,850213.56195099,0
+L.US,D,20130524,000000,43.4211,43.6185,43.2517,43.6085,488339.96129465,0
+L.US,D,20130528,000000,44.076,44.1976,43.6285,43.8488,1432802.893007,0
+L.US,D,20130529,000000,43.5985,43.9823,43.5985,43.8308,1188043.0449881,0
+L.US,D,20130530,000000,43.8696,44.079,43.6792,43.8996,761803.67853234,0
+L.US,D,20130531,000000,43.7321,44.0631,43.5388,43.5488,2205146.9396896,0
+L.US,D,20130603,000000,43.7192,43.7192,42.9755,43.5448,1192446.9867584,0
+L.US,D,20130604,000000,43.5348,43.6892,42.9008,43.0055,1104886.7932438,0
+L.US,D,20130605,000000,42.9178,42.9655,42.473,42.492,1111641.1759179,0
+L.US,D,20130606,000000,42.4443,42.8718,42.2548,42.8718,830648.62428716,0
+L.US,D,20130607,000000,43.0253,43.5348,42.9466,43.4699,653843.90508689,0
+L.US,D,20130610,000000,43.5626,43.5825,42.9178,43.1011,1161764.8548581,0
+L.US,D,20130611,000000,42.833,43.0253,42.528,42.5559,780884.08228387,0
+L.US,D,20130612,000000,42.8031,42.9655,42.1392,42.2259,980875.20379272,0
+L.US,D,20130613,000000,42.1481,42.7561,42.0534,42.7561,947938.93586579,0
+L.US,D,20130614,000000,42.6904,42.9088,42.3026,42.3695,604335.17291308,0
+L.US,D,20130617,000000,42.6027,42.8618,42.3416,42.6427,888822.78903749,0
+L.US,D,20130618,000000,42.7204,42.9277,42.6525,42.9277,776598.5152583,0
+L.US,D,20130619,000000,42.9376,43.0812,42.4343,42.4343,693457.31115105,0
+L.US,D,20130620,000000,42.1392,42.2159,41.3128,41.4175,1181907.6217839,0
+L.US,D,20130621,000000,41.7196,41.7773,40.9829,41.4175,1483674.9410955,0
+L.US,D,20130624,000000,41.0935,41.3796,40.7236,41.0746,980546.16212971,0
+L.US,D,20130625,000000,41.6089,41.7973,41.2171,41.6726,1114697.8525861,0
+L.US,D,20130626,000000,41.903,42.1192,41.6467,41.7873,683605.1216009,0
+L.US,D,20130627,000000,42.1192,42.3695,42.0066,42.3026,543894.83402631,0
+L.US,D,20130628,000000,42.1481,42.3993,41.9229,42.196,1358554.8423833,0
+L.US,D,20130701,000000,42.6027,42.6525,42.3226,42.4642,783324.80900982,0
+L.US,D,20130702,000000,42.3893,42.7751,42.196,42.2936,751190.07854857,0
+L.US,D,20130703,000000,42.0166,42.1681,41.846,42.0624,531155.5045184,0
+L.US,D,20130705,000000,42.3695,42.6525,42.1861,42.6427,588394.70942139,0
+L.US,D,20130708,000000,42.7561,42.9008,42.6427,42.7561,1119696.6776068,0
+L.US,D,20130709,000000,43.0523,43.14,42.8131,43.0253,1459724.1188259,0
+L.US,D,20130710,000000,43.0253,43.1779,42.6327,42.7651,1049807.4258423,0
+L.US,D,20130711,000000,43.3084,43.3084,42.9178,43.1968,958436.16745654,0
+L.US,D,20130712,000000,43.2157,43.4421,43.0712,43.4141,785720.39282468,0
+L.US,D,20130715,000000,43.4041,43.5626,43.2626,43.5348,653943.21949126,0
+L.US,D,20130716,000000,43.4888,43.6405,43.2157,43.3941,632388.98421233,0
+L.US,D,20130717,000000,43.5258,43.7561,43.3941,43.7092,785272.97641705,0
+L.US,D,20130718,000000,43.8228,44.0601,43.7461,44.0412,1021306.1981355,0
+L.US,D,20130719,000000,44.069,44.2206,43.9096,44.2006,930857.86148738,0
+L.US,D,20130722,000000,44.2106,44.4698,44.1906,44.4399,519790.52585903,0
+L.US,D,20130723,000000,44.5824,44.5824,44.089,44.1259,686102.02617176,0
+L.US,D,20130724,000000,44.1906,44.2006,43.7461,43.8696,647841.9042643,0
+L.US,D,20130725,000000,43.7192,43.9195,43.5825,43.8328,548044.97231864,0
+L.US,D,20130726,000000,43.6105,43.7749,43.2905,43.7659,737424.50019534,0
+L.US,D,20130729,000000,44.5246,44.6672,43.4521,43.7749,741607.74328913,0
+L.US,D,20130730,000000,43.9285,43.9923,43.3164,43.4799,716845.35179581,0
+L.US,D,20130731,000000,43.5078,43.6594,43.2337,43.2905,783391.01861274,0
+L.US,D,20130801,000000,43.6005,44.3641,43.5547,44.2595,874031.96501474,0
+L.US,D,20130802,000000,44.089,44.2006,43.7371,43.9923,605396.53291146,0
+L.US,D,20130805,000000,43.9195,43.9923,43.6594,43.8328,610252.9069683,0
+L.US,D,20130806,000000,43.7371,43.7929,43.4141,43.6405,511541.41124027,0
+L.US,D,20130807,000000,43.5258,43.6105,43.2437,43.3852,578616.75488059,0
+L.US,D,20130808,000000,43.6005,43.8228,43.3653,43.7461,762008.32639593,0
+L.US,D,20130809,000000,43.7192,43.9375,43.6594,43.8896,611918.1787994,0
+L.US,D,20130812,000000,43.6405,44.1638,43.6205,44.1169,946968.86486538,0
+L.US,D,20130813,000000,44.3163,44.9543,44.2206,44.8576,1165286.0019227,0
+L.US,D,20130814,000000,44.7349,45.342,44.6772,45.1696,1196865.9761656,0
+L.US,D,20130815,000000,44.8186,45.1517,44.6093,44.6382,846975.31046256,0
+L.US,D,20130816,000000,44.411,44.6193,43.9923,44.1089,847683.55257868,0
+L.US,D,20130819,000000,44.0412,44.1348,43.4041,43.4041,563633.32110387,0
+L.US,D,20130820,000000,43.3554,43.5547,43.12,43.4978,639488.45936215,0
+L.US,D,20130821,000000,43.3752,43.6105,43.0912,43.2995,1018385.9533762,0
+L.US,D,20130822,000000,43.3653,43.7749,43.3554,43.6494,428431.30558289,0
+L.US,D,20130823,000000,43.6892,43.8029,43.3852,43.6693,493685.88514281,0
+L.US,D,20130826,000000,43.6693,43.8597,43.5158,43.5905,979389.50043016,0
+L.US,D,20130827,000000,43.1679,43.2995,42.7394,42.833,744017.37156521,0
+L.US,D,20130828,000000,42.8748,43.123,42.7413,42.836,725590.0352607,0
+L.US,D,20130829,000000,42.8261,42.9396,42.3036,42.4462,879475.19691568,0
+L.US,D,20130830,000000,42.4462,42.523,42.0924,42.3136,786402.55236995,0
+L.US,D,20130903,000000,42.7581,42.9396,41.9697,42.3813,668270.57629355,0
+L.US,D,20130904,000000,42.5967,42.9496,42.539,42.7971,1074356.1408898,0
+L.US,D,20130905,000000,42.7671,42.8459,42.2079,42.6447,868250.66286858,0
+L.US,D,20130906,000000,42.8261,42.8261,42.1881,42.529,1030896.5588012,0
+L.US,D,20130909,000000,42.6924,43.2845,42.6447,43.2845,586031.22723219,0
+L.US,D,20130910,000000,43.5488,43.6245,43.2367,43.5198,711774.29811736,0
+L.US,D,20130911,000000,43.5388,43.8836,43.5198,43.8836,619720.88018634,0
+L.US,D,20130912,000000,43.8458,43.8936,43.6145,43.7969,580694.33196626,0
+L.US,D,20130913,000000,43.9315,44.083,43.7321,43.9973,805437.8132104,0
+L.US,D,20130916,000000,44.5396,44.7489,44.2156,44.7299,1004828.0324139,0
+L.US,D,20130917,000000,44.8526,45.039,44.6632,45.019,796841.5997642,0
+L.US,D,20130918,000000,45.019,45.2503,44.7589,45.1287,1438337.4139059,0
+L.US,D,20130919,000000,45.2702,45.4816,45.1844,45.2991,730626.98096188,0
+L.US,D,20130920,000000,45.4058,45.626,45.029,45.1477,1399531.5643622,0
+L.US,D,20130923,000000,44.8716,45.0927,44.7669,44.8236,863855.7496806,0
+L.US,D,20130924,000000,44.8626,45.1944,44.8336,44.8814,635387.47668411,0
+L.US,D,20130925,000000,44.8814,45.029,44.8037,44.8814,716712.93258997,0
+L.US,D,20130926,000000,44.9213,45.1944,44.8236,45.056,493736.04393291,0
+L.US,D,20130927,000000,44.7299,44.8716,44.5864,44.6831,544000.16748551,0
+L.US,D,20130930,000000,44.405,44.693,44.3582,44.4827,845795.57571956,0
+L.US,D,20131001,000000,44.5495,44.9403,44.5106,44.8814,654091.68950994,0
+L.US,D,20131002,000000,44.5296,44.8436,44.3292,44.7759,832666.01082471,0
+L.US,D,20131003,000000,44.5296,44.702,43.9036,43.9793,1377574.0524109,0
+L.US,D,20131004,000000,43.9973,44.8336,43.9973,44.7857,750051.47401346,0
+L.US,D,20131007,000000,44.386,44.8814,44.376,44.5954,686667.81732401,0
+L.US,D,20131008,000000,44.5774,44.7669,43.9315,43.9415,863357.17130707,0
+L.US,D,20131009,000000,44.0052,44.396,43.8736,44.2455,1033359.3553949,0
+L.US,D,20131010,000000,44.8236,45.8064,44.7489,45.8064,1346368.2627423,0
+L.US,D,20131011,000000,45.7976,46.272,45.636,45.9919,1005210.2423945,0
+L.US,D,20131014,000000,45.685,46.3119,45.626,46.2152,436919.17604249,0
+L.US,D,20131015,000000,46.0608,46.1753,45.666,45.7417,648811.97526471,0
+L.US,D,20131016,000000,46.1275,46.3707,45.9451,46.2052,1084524.3308176,0
+L.US,D,20131017,000000,45.9551,46.4744,45.9071,46.4076,1317675.4284571,0
+L.US,D,20131018,000000,46.5501,46.7555,46.1853,46.6968,941766.3951569,0
+L.US,D,20131021,000000,46.6578,46.7266,46.4355,46.5581,425900.29303477,0
+L.US,D,20131022,000000,46.6398,47.0456,46.6398,46.8232,589846.3048067,0
+L.US,D,20131023,000000,46.5501,46.6478,46.0118,46.0985,551944.3166605,0
+L.US,D,20131024,000000,46.2152,46.3797,45.9161,46.2432,492339.6232167,0
+L.US,D,20131025,000000,46.1953,46.4544,46.1664,46.4544,657090.18198173,0
+L.US,D,20131028,000000,46.6478,46.7555,46.0985,46.3508,780509.89770977,0
+L.US,D,20131029,000000,46.4744,46.8034,46.1175,46.7655,568611.07943275,0
+L.US,D,20131030,000000,46.7355,46.9669,46.3409,46.5671,797864.8390821,0
+L.US,D,20131031,000000,46.5581,46.5581,45.9731,45.9731,894503.77360347,0
+L.US,D,20131101,000000,45.9361,46.0896,45.656,46.0018,738440.71728263,0
+L.US,D,20131104,000000,45.9731,46.0408,45.675,45.9551,459649.13336122,0
+L.US,D,20131105,000000,45.7797,45.9161,45.626,45.7976,495867.79251188,0
+L.US,D,20131106,000000,46.0308,46.2352,45.8524,46.0308,583460.087652,0
+L.US,D,20131107,000000,46.2152,46.292,45.3589,45.4327,778083.21544505,0
+L.US,D,20131108,000000,45.4148,46.2252,45.4148,46.2252,1003202.8876149,0
+L.US,D,20131111,000000,46.2432,46.6768,45.9361,46.0608,810230.98719173,0
+L.US,D,20131112,000000,45.8981,45.9919,45.339,45.5583,875376.22058925,0
+L.US,D,20131113,000000,45.4228,45.7327,45.3779,45.7327,1126641.6636832,0
+L.US,D,20131114,000000,45.9161,45.9831,45.646,45.7417,1176242.6880307,0
+L.US,D,20131115,000000,45.7417,45.9651,45.5195,45.7497,2192411.6228848,0
+L.US,D,20131118,000000,45.7497,45.7697,45.4716,45.626,1282279.3734641,0
+L.US,D,20131119,000000,45.636,45.7128,45.2792,45.4327,1198246.3460689,0
+L.US,D,20131120,000000,45.6062,45.6162,45.1844,45.2792,842562.34011014,0
+L.US,D,20131121,000000,45.4148,45.8434,45.2891,45.8164,1617246.7959385,0
+L.US,D,20131122,000000,45.7227,45.9261,45.5962,45.9071,855504.31113005,0
+L.US,D,20131125,000000,46.0797,46.0797,45.636,45.7327,592674.25739217,0
+L.US,D,20131126,000000,45.8194,45.8374,45.5215,45.5982,871939.34029205,0
+L.US,D,20131127,000000,45.5693,45.686,45.1964,45.2623,596771.227367,0
+L.US,D,20131129,000000,45.2623,45.5314,45.058,45.1207,389728.78314681,0
+L.US,D,20131202,000000,45.2244,45.3998,44.9323,45.1207,717807.39738981,0
+L.US,D,20131203,000000,44.8924,45.0847,44.6253,44.8146,687128.27501707,0
+L.US,D,20131204,000000,44.6642,44.9802,44.1488,44.5605,605160.78659802,0
+L.US,D,20131205,000000,44.4937,44.5964,44.2455,44.3193,730091.28508368,0
+L.US,D,20131206,000000,44.713,45.0759,44.4757,45.0669,690486.90760172,0
+L.US,D,20131209,000000,45.2523,45.5693,45.1676,45.3311,756981.41245276,0
+L.US,D,20131210,000000,45.1864,45.351,45.1027,45.1765,872340.6106128,0
+L.US,D,20131211,000000,45.1307,45.2244,44.2743,44.3691,780588.14542233,0
+L.US,D,20131212,000000,44.2833,44.5605,44.1856,44.4159,867229.42990228,0
+L.US,D,20131213,000000,44.4159,44.6442,44.2256,44.3691,516617.48079772,0
+L.US,D,20131216,000000,44.6053,44.6841,44.406,44.5784,750273.17586567,0
+L.US,D,20131217,000000,44.6053,44.6542,44.1488,44.2545,576634.47949609,0
+L.US,D,20131218,000000,44.4159,45.1864,44.074,45.1676,857092.3384244,0
+L.US,D,20131219,000000,44.9802,45.1107,44.8536,45.049,688749.40711289,0
+L.US,D,20131220,000000,45.1586,45.4436,45.049,45.3799,1015919.1440794,0
+L.US,D,20131223,000000,45.686,45.7147,45.4248,45.5215,448956.28248911,0
+L.US,D,20131224,000000,45.4925,45.7437,45.3898,45.7437,145347.13240528,0
+L.US,D,20131226,000000,45.7527,45.8814,45.5883,45.7727,379417.13907941,0
+L.US,D,20131227,000000,45.7049,45.7147,45.2064,45.4248,481915.6234595,0
+L.US,D,20131230,000000,45.4925,45.7907,45.3898,45.7049,500419.20112495,0
+L.US,D,20131231,000000,45.8094,46.0248,45.7049,45.9661,504214.21518342,0
+L.US,D,20140102,000000,45.8554,45.8814,44.9323,45.1497,911907.87059009,0
+L.US,D,20140103,000000,45.1497,45.3311,44.9901,45.04,654856.10947096,0
+L.US,D,20140106,000000,45.2523,45.2911,44.9123,44.9413,562906.01864753,0
+L.US,D,20140107,000000,45,45.04,44.5964,44.7867,658310.04375679,0
+L.US,D,20140108,000000,44.7409,45.049,44.377,44.5605,953212.63105621,0
+L.US,D,20140109,000000,44.6841,44.722,44.1956,44.6053,969545.33628642,0
+L.US,D,20140110,000000,44.7957,44.8636,44.5106,44.6542,642569.21224969,0
+L.US,D,20140113,000000,44.5206,44.694,44.074,44.1488,928819.40825799,0
+L.US,D,20140114,000000,44.3292,44.5106,44.1209,44.4658,1026345.1501883,0
+L.US,D,20140115,000000,44.5206,44.9702,44.5106,44.9702,1040972.4565552,0
+L.US,D,20140116,000000,44.8636,44.8924,44.6642,44.8146,808760.33146619,0
+L.US,D,20140117,000000,45.03,45.2722,44.7867,45.1027,1227541.0858352,0
+L.US,D,20140121,000000,45.2812,45.2812,44.5784,44.7669,688513.66079945,0
+L.US,D,20140122,000000,44.9123,45.058,44.722,44.9802,654945.39211733,0
+L.US,D,20140123,000000,44.5306,44.7319,43.6822,43.8368,972151.58701968,0
+L.US,D,20140124,000000,43.5278,43.6624,42.547,42.547,1045030.3026738,0
+L.US,D,20140127,000000,42.5559,42.8728,42.3116,42.537,995417.24021661,0
+L.US,D,20140128,000000,42.5747,42.9386,42.537,42.8241,917123.381584,0
+L.US,D,20140129,000000,42.473,42.8628,42.3495,42.473,997859.97329416,0
+L.US,D,20140130,000000,42.9188,43.2357,42.7851,43.2087,865420.70393151,0
+L.US,D,20140131,000000,42.521,42.8918,42.2926,42.492,944773.91621089,0
+L.US,D,20140203,000000,42.4163,42.6534,41.2909,41.3676,1044910.9247533,0
+L.US,D,20140204,000000,41.6339,42.502,41.3776,42.4263,1603698.9067343,0
+L.US,D,20140205,000000,42.2738,42.5657,42.0804,42.4343,1240651.5903897,0
+L.US,D,20140206,000000,42.4642,42.7214,42.3495,42.6337,778477.4635352,0
+L.US,D,20140207,000000,42.834,43.0543,42.5657,43.0543,1161126.8350482,0
+L.US,D,20140210,000000,41.5769,41.7086,40.6229,41.2241,2991250.5456705,0
+L.US,D,20140211,000000,41.0636,41.854,41.0636,41.7853,1383406.516523,0
+L.US,D,20140212,000000,41.9407,42.2638,41.7176,41.7853,1508921.8665011,0
+L.US,D,20140213,000000,41.558,41.9407,41.252,41.9219,1309742.314216,0
+L.US,D,20140214,000000,41.8043,41.9767,41.6527,41.9587,616609.02884893,0
+L.US,D,20140218,000000,42.0524,42.1851,41.7176,41.864,792252.07047064,0
+L.US,D,20140219,000000,41.7653,41.9957,41.2719,41.3098,797888.91530134,0
+L.US,D,20140220,000000,41.4055,41.7265,41.2052,41.6149,854732.8689384,0
+L.US,D,20140221,000000,41.6806,41.7553,41.3477,41.4513,971910.82482723,0
+L.US,D,20140224,000000,41.4055,42.0056,41.3477,41.5312,836651.62828553,0
+L.US,D,20140225,000000,41.5112,41.6339,41.2819,41.3955,803026.17858271,0
+L.US,D,20140226,000000,41.548,41.548,41.233,41.4424,911719.27353933,0
+L.US,D,20140227,000000,41.3796,41.6179,41.0556,41.5699,1170504.5224441,0
+L.US,D,20140228,000000,41.5699,41.7683,41.2639,41.4942,1369567.7063362,0
+L.US,D,20140303,000000,41.1882,41.3975,41.0098,41.1782,1580585.7362591,0
+L.US,D,20140304,000000,41.561,41.9437,41.4543,41.886,1611795.5386311,0
+L.US,D,20140305,000000,41.886,42.0365,41.6736,42.0265,928953.83381543,0
+L.US,D,20140306,000000,42.1611,42.477,42.0365,42.3735,879504.28901393,0
+L.US,D,20140307,000000,42.5697,43.137,42.515,42.9915,1845824.4150974,0
+L.US,D,20140310,000000,43.0214,43.0214,42.3436,42.5987,1048376.8971489,0
+L.US,D,20140311,000000,42.5599,42.6277,42.2289,42.3635,881161.53543863,0
+L.US,D,20140312,000000,42.2289,42.8868,42.1421,42.6574,1520044.0766164,0
+L.US,D,20140313,000000,42.7054,42.7254,42.1801,42.3535,1036528.387753,0
+L.US,D,20140314,000000,42.1511,42.486,41.9149,41.9607,1092156.4923181,0
+L.US,D,20140317,000000,42.2478,42.2478,41.7583,41.9607,886188.44938178,0
+L.US,D,20140318,000000,41.9987,42.0265,41.7484,41.9249,725028.25681165,0
+L.US,D,20140319,000000,41.9897,42.0086,41.4643,41.6836,986023.50200791,0
+L.US,D,20140320,000000,41.5899,42.1611,41.5899,41.905,797054.27303419,0
+L.US,D,20140321,000000,42.2379,42.4482,41.9797,42.2089,1817632.1655374,0
+L.US,D,20140324,000000,41.7783,42.0934,41.4075,41.5999,1158805.4862427,0
+L.US,D,20140325,000000,41.857,41.857,41.4842,41.5999,771005.81016288,0
+L.US,D,20140326,000000,41.857,41.9707,41.1882,41.1982,912284.06151579,0
+L.US,D,20140327,000000,41.2072,41.3118,40.9409,41.0656,1115298.7548915,0
+L.US,D,20140328,000000,41.2161,41.5799,41.1982,41.4354,1023114.9241062,0
+L.US,D,20140331,000000,41.6646,42.1033,41.5799,42.0365,1103401.0898812,0
+L.US,D,20140401,000000,42.1801,42.3346,42.0265,42.3246,978819.6965747,0
+L.US,D,20140402,000000,42.2956,42.6177,42.2678,42.6077,992096.72831243,0
+L.US,D,20140403,000000,42.7154,42.8588,42.4582,42.8291,724172.54785267,0
+L.US,D,20140404,000000,43.2507,43.3534,42.6377,42.6574,868303.83118608,0
+L.US,D,20140407,000000,42.6377,42.6754,42.1222,42.1322,1017141.0122061,0
+L.US,D,20140408,000000,42.1033,42.5987,42.0644,42.486,1338151.2497491,0
+L.US,D,20140409,000000,42.5887,42.6377,42.1801,42.505,922877.59798351,0
+L.US,D,20140410,000000,42.505,42.7611,41.9149,41.9149,725311.15238778,0
+L.US,D,20140411,000000,41.6557,41.8173,41.3596,41.4543,1208085.4943337,0
+L.US,D,20140414,000000,41.847,41.867,41.3218,41.7206,981327.63607937,0
+L.US,D,20140415,000000,41.8073,41.896,41.4354,41.7783,1161361.5781858,0
+L.US,D,20140416,000000,42.0834,42.2379,41.9437,42.0554,1328117.4853788,0
+L.US,D,20140417,000000,41.9897,42.0644,41.8073,41.9437,1071045.6607437,0
+L.US,D,20140421,000000,41.9517,42.0176,41.7026,41.8372,759098.1133947,0
+L.US,D,20140422,000000,41.8173,42.0176,41.7206,41.7883,953336.02167984,0
+L.US,D,20140423,000000,41.7783,42.0265,41.7026,41.8272,1408656.451456,0
+L.US,D,20140424,000000,41.9437,42.4582,41.9348,42.4123,1528416.5818589,0
+L.US,D,20140425,000000,42.3933,42.3933,41.9987,42.1222,947696.16732174,0
+L.US,D,20140428,000000,42.3735,42.8291,41.6089,41.7583,1149303.4050474,0
+L.US,D,20140429,000000,41.7983,42.1511,41.7484,42.0834,933472.13762705,0
+L.US,D,20140430,000000,42.0734,42.1132,41.7384,41.9607,1552148.7118036,0
+L.US,D,20140501,000000,42.0176,42.2089,41.886,42.0734,1225058.2257255,0
+L.US,D,20140502,000000,42.0644,42.4582,41.905,42.0834,1223858.4274665,0
+L.US,D,20140505,000000,41.896,42.1511,41.7206,41.7484,959082.21267294,0
+L.US,D,20140506,000000,41.6557,41.6926,41.1782,41.1882,1633108.0085418,0
+L.US,D,20140507,000000,41.3876,41.857,41.3876,41.847,1230996.0232967,0
+L.US,D,20140508,000000,41.8173,42.0086,41.5341,41.6646,1234691.7229509,0
+L.US,D,20140509,000000,41.6836,41.6836,41.1782,41.2739,1333781.4159562,0
+L.US,D,20140512,000000,41.551,41.5899,41.1982,41.3307,1237016.0812837,0
+L.US,D,20140513,000000,41.4165,41.551,41.2829,41.3018,1047163.0544286,0
+L.US,D,20140514,000000,41.2929,41.2929,40.7197,40.8732,989135.35334531,0
+L.US,D,20140515,000000,40.7466,40.7755,40.3608,40.615,1287407.6081632,0
+L.US,D,20140516,000000,40.5762,40.6918,40.3798,40.6051,1112425.6593949,0
+L.US,D,20140519,000000,40.4904,40.7008,40.4435,40.6339,1220507.8202882,0
+L.US,D,20140520,000000,40.5951,40.8433,40.4625,40.5382,1122400.236393,0
+L.US,D,20140521,000000,40.6918,40.8732,40.5951,40.7466,1050640.0617578,0
+L.US,D,20140522,000000,40.8732,41.0825,40.7466,40.9809,771309.77243085,0
+L.US,D,20140523,000000,41.0188,42.6177,40.9011,41.1882,1331968.6772822,0
+L.US,D,20140527,000000,41.2929,41.4165,41.2072,41.3018,870574.0180257,0
+L.US,D,20140528,000000,41.3048,41.4474,41.2659,41.3427,1413831.8354179,0
+L.US,D,20140529,000000,41.3337,41.5172,41.2181,41.3527,1252627.5031124,0
+L.US,D,20140530,000000,41.3427,41.3905,41.1613,41.2181,2197278.0286997,0
+L.US,D,20140602,000000,41.3048,41.4474,41.0576,41.3806,926076.72561567,0
+L.US,D,20140603,000000,41.3527,41.564,41.246,41.564,1156053.7750182,0
+L.US,D,20140604,000000,41.4972,42.0305,41.3337,41.9279,1041466.0190497,0
+L.US,D,20140605,000000,41.9647,42.0973,41.6956,42.0404,931396.56689299,0
+L.US,D,20140606,000000,42.1262,42.1841,41.9737,42.0305,735570.63131348,0
+L.US,D,20140609,000000,41.9737,42.2229,41.9279,42.0594,613838.25728417,0
+L.US,D,20140610,000000,41.9279,42.0973,41.879,41.9179,629349.36153266,0
+L.US,D,20140611,000000,41.84,41.908,41.5172,41.6109,875467.50958723,0
+L.US,D,20140612,000000,41.5172,41.7414,41.4972,41.6577,1021882.0210457,0
+L.US,D,20140613,000000,41.7046,41.7613,41.4673,41.5929,822647.29409145,0
+L.US,D,20140616,000000,41.544,41.6397,41.2659,41.3148,1330708.6884751,0
+L.US,D,20140617,000000,41.2659,41.4195,41.1423,41.4005,987430.95765794,0
+L.US,D,20140618,000000,41.3527,41.7226,41.2002,41.6866,1298183.7226269,0
+L.US,D,20140619,000000,41.7713,41.889,41.6019,41.84,1392880.5087958,0
+L.US,D,20140620,000000,42.0404,42.1162,41.7513,41.86,1832166.1765549,0
+L.US,D,20140623,000000,41.84,41.9927,41.6397,41.6956,1038256.8596595,0
+L.US,D,20140624,000000,41.5729,42.0126,41.5729,41.7913,1402225.0913902,0
+L.US,D,20140625,000000,41.7226,42.0594,41.5829,41.908,1228449.9631116,0
+L.US,D,20140626,000000,41.8013,41.889,41.5729,41.7136,1054966.7589913,0
+L.US,D,20140627,000000,41.6397,42.1461,41.6397,41.86,4551091.6095229,0
+L.US,D,20140630,000000,41.86,42.1362,41.6676,42.0594,1695576.7689,0
+L.US,D,20140701,000000,42.2419,42.6127,42.1073,42.4323,1429854.5593252,0
+L.US,D,20140702,000000,42.3196,42.3475,41.7046,41.7913,1206667.0037498,0
+L.US,D,20140703,000000,42.1162,42.2718,42.0027,42.0774,813215.43520228,0
+L.US,D,20140707,000000,41.9279,42.1551,41.7315,42.1362,1283333.7112318,0
+L.US,D,20140708,000000,42.0494,42.2129,42.0494,42.0973,1253115.0465521,0
+L.US,D,20140709,000000,42.1461,42.3196,41.9279,42.0973,1101540.1987688,0
+L.US,D,20140710,000000,41.8302,41.9378,41.6956,41.7813,829840.06459085,0
+L.US,D,20140711,000000,41.6497,41.7613,41.4773,41.6766,776013.6637658,0
+L.US,D,20140714,000000,41.9647,42.1162,41.879,41.9457,1106009.3469661,0
+L.US,D,20140715,000000,42.0205,42.2518,41.9279,42.2029,1156777.0647713,0
+L.US,D,20140716,000000,42.3196,42.3973,42.0684,42.2906,1054811.266742,0
+L.US,D,20140717,000000,42.2419,42.3675,41.7414,41.8202,1089529.1748931,0
+L.US,D,20140718,000000,41.889,42.519,41.7613,42.4423,1786121.4104249,0
+L.US,D,20140721,000000,42.3386,42.481,42.0684,42.3386,758041.76927533,0
+L.US,D,20140722,000000,42.4423,42.528,41.9457,41.9557,1109178.3793242,0
+L.US,D,20140723,000000,42.0494,42.2618,41.9737,42.0494,908539.20624741,0
+L.US,D,20140724,000000,42.1751,42.1751,41.85,41.908,954078.37177322,0
+L.US,D,20140725,000000,41.7136,41.85,41.5929,41.6866,1043536.5739048,0
+L.US,D,20140728,000000,41.6109,41.6497,41.3048,41.544,868145.32940938,0
+L.US,D,20140729,000000,41.564,41.6209,41.237,41.3527,1183576.9063181,0
+L.US,D,20140730,000000,41.3806,41.564,40.9429,41.1035,1165416.414777,0
+L.US,D,20140731,000000,40.8074,40.933,40.2451,40.2651,1397581.3906034,0
+L.US,D,20140801,000000,40.1276,40.5572,39.995,40.3808,1330227.1640902,0
+L.US,D,20140804,000000,40.2352,40.5961,40.0309,40.4167,1522003.2789575,0
+L.US,D,20140805,000000,40.3808,40.7386,40.1077,40.2451,1574396.1415617,0
+L.US,D,20140806,000000,40.1764,40.6259,40.1564,40.2751,1109153.2999293,0
+L.US,D,20140807,000000,40.3898,40.5572,39.7946,39.8813,1075943.1650084,0
+L.US,D,20140808,000000,39.8714,40.2451,39.7278,40.2352,917998.15088323,0
+L.US,D,20140811,000000,40.2651,40.5104,40.1764,40.2851,805762.8421702,0
+L.US,D,20140812,000000,40.2851,40.3528,40.0219,40.0707,1651578.4814059,0
+L.US,D,20140813,000000,40.2951,40.4535,40.1475,40.2651,988497.33353532,0
+L.US,D,20140814,000000,40.2451,40.5203,40.2451,40.4355,977362.08213458,0
+L.US,D,20140815,000000,40.616,40.6559,40.0607,40.3528,1210963.6057092,0
+L.US,D,20140818,000000,40.5104,40.5302,40.1375,40.3249,1556359.0406441,0
+L.US,D,20140819,000000,40.3249,40.6061,40.2064,40.4355,1247851.3831197,0
+L.US,D,20140820,000000,40.4535,40.8742,40.315,40.8263,939941.6183733,0
+L.US,D,20140821,000000,40.8842,41.3248,40.7975,41.2659,890259.33678576,0
+L.US,D,20140822,000000,41.237,41.3427,41.1234,41.1523,1385322.5823045,0
+L.US,D,20140825,000000,41.3626,41.6397,41.1712,41.6299,1040874.1453267,0
+L.US,D,20140826,000000,41.6676,41.7713,41.6019,41.7315,1417594.7478507,0
+L.US,D,20140827,000000,41.7345,41.843,41.6417,41.7156,1214078.4665741,0
+L.US,D,20140828,000000,41.5092,41.8133,41.4693,41.6786,963413.92578541,0
+L.US,D,20140829,000000,41.7743,41.872,41.5949,41.863,1084798.1978115,0
+L.US,D,20140902,000000,41.9308,41.9397,41.6517,41.7246,988535.45421579,0
+L.US,D,20140903,000000,41.9487,42.0056,41.6319,41.6686,760489.51823189,0
+L.US,D,20140904,000000,41.6686,41.8033,41.4793,41.4992,1502031.0519181,0
+L.US,D,20140905,000000,41.4315,41.5949,41.3357,41.5849,1338880.5585571,0
+L.US,D,20140908,000000,41.556,41.5949,41.1922,41.2679,1102936.6194851,0
+L.US,D,20140909,000000,41.1543,41.248,40.8941,40.9839,1052263.2002053,0
+L.US,D,20140910,000000,40.934,41.0766,40.8273,40.9839,934782.28522429,0
+L.US,D,20140911,000000,40.7695,40.9839,40.7396,40.7695,1213873.8187105,0
+L.US,D,20140912,000000,40.6848,40.7226,40.4176,40.5871,1089543.2193543,0
+L.US,D,20140915,000000,40.5312,40.617,40.3528,40.6071,3489213.9724324,0
+L.US,D,20140916,000000,40.5582,40.6848,40.4455,40.6071,1266155.3288006,0
+L.US,D,20140917,000000,40.6269,40.8084,40.4365,40.5971,1197647.4501153,0
+L.US,D,20140918,000000,40.6748,41.2879,40.6269,41.1732,1361327.6202997,0
+L.US,D,20140919,000000,41.4025,41.4215,40.9639,41.0486,1865027.2062968,0
+L.US,D,20140922,000000,40.9041,41.0028,40.6559,40.6948,878709.77377885,0
+L.US,D,20140923,000000,40.5971,40.7226,40.2451,40.2451,891711.93534688,0
+L.US,D,20140924,000000,40.2064,40.6071,40.2064,40.5582,901163.85775208,0
+L.US,D,20140925,000000,40.4176,40.4725,39.995,39.995,875459.48418081,0
+L.US,D,20140926,000000,40.0129,40.4545,39.8435,40.4365,932707.71766602,0
+L.US,D,20140929,000000,40.0508,40.3808,39.9661,40.1764,683430.56901139,0
+L.US,D,20140930,000000,40.1864,40.2551,39.8435,39.8714,867793.21470293,0
+L.US,D,20141001,000000,39.8714,40.0897,39.4497,39.5574,1602228.2510088,0
+L.US,D,20141002,000000,39.4397,39.7658,39.1926,39.6691,945615.58070866,0
+L.US,D,20141003,000000,39.8614,40.1664,39.7658,40.0129,738082.58352137,0
+L.US,D,20141006,000000,40.1176,40.2153,39.9282,40.0897,1011359.7100599,0
+L.US,D,20141007,000000,39.8046,40.0707,39.4687,39.4687,1185797.9375436,0
+L.US,D,20141008,000000,39.372,39.9661,39.2583,39.9661,1372320.4207365,0
+L.US,D,20141009,000000,39.8813,40.0219,39.1148,39.1436,2492814.6231058,0
+L.US,D,20141010,000000,39.1836,39.363,38.7729,38.8107,2158804.2303464,0
+L.US,D,20141013,000000,38.8675,39.2025,38.5496,38.6273,1841293.0700003,0
+L.US,D,20141014,000000,38.8187,39.4687,38.753,38.9414,1380976.8247309,0
+L.US,D,20141015,000000,38.5983,38.7828,37.6883,38.4937,2408837.7735557,0
+L.US,D,20141016,000000,37.8638,39.0191,37.7949,38.8576,1630536.8689616,0
+L.US,D,20141017,000000,39.2125,39.4497,39.0381,39.38,1228536.2362305,0
+L.US,D,20141020,000000,39.325,39.7178,39.2125,39.7078,964996.93720075,0
+L.US,D,20141021,000000,39.8714,40.5492,39.8714,40.4725,1309050.1229126,0
+L.US,D,20141022,000000,40.4924,40.5582,40.0897,40.1176,1393673.0176792,0
+L.US,D,20141023,000000,40.3808,40.6559,40.3051,40.3808,1574991.0248121,0
+L.US,D,20141024,000000,40.3808,40.7316,40.2551,40.6748,775854.15881331,0
+L.US,D,20141027,000000,40.5971,40.8752,40.3987,40.7695,734237.4106728,0
+L.US,D,20141028,000000,40.9739,41.238,40.8363,41.2022,696931.30895293,0
+L.US,D,20141029,000000,41.238,41.4025,40.9439,41.2101,890721.80083043,0
+L.US,D,20141030,000000,41.0865,41.4404,41.0128,41.248,746852.3463813,0
+L.US,D,20141031,000000,41.7066,41.863,41.3268,41.7246,1352365.2476858,0
+L.US,D,20141103,000000,41.6229,41.7066,41.0586,41.2679,1243150.5013122,0
+L.US,D,20141104,000000,41.1922,41.3068,40.9839,41.2969,638941.72855013,0
+L.US,D,20141105,000000,41.4025,41.892,41.3268,41.872,1059486.0659787,0
+L.US,D,20141106,000000,41.843,41.843,41.4315,41.565,1064134.7826445,0
+L.US,D,20141107,000000,41.3826,41.7643,41.2969,41.6417,835919.30995016,0
+L.US,D,20141110,000000,41.6229,41.7345,41.3925,41.5949,928481.33801275,0
+L.US,D,20141111,000000,41.5292,41.6976,41.4892,41.6129,676198.67465571,0
+L.US,D,20141112,000000,41.4115,41.4315,41.248,41.3925,781020.51419293,0
+L.US,D,20141113,000000,41.3925,41.4793,40.7785,41.1155,977167.46602902,0
+L.US,D,20141114,000000,41.0686,41.23,40.8084,40.9439,807958.7940005,0
+L.US,D,20141117,000000,40.8273,41.0128,40.6369,40.7595,1009536.9396279,0
+L.US,D,20141118,000000,40.8084,40.9439,40.6748,40.8463,783620.74587137,0
+L.US,D,20141119,000000,40.8463,40.8662,40.6848,40.8084,1168041.7258504,0
+L.US,D,20141120,000000,40.6369,40.9639,40.617,40.9041,847413.69828797,0
+L.US,D,20141121,000000,41.2022,41.3925,40.9739,41.0955,1156326.6388362,0
+L.US,D,20141124,000000,41.2022,41.3268,40.8562,41.2101,1681737.9587132,0
+L.US,D,20141125,000000,41.251,41.261,40.7246,40.8772,1405731.1908177,0
+L.US,D,20141126,000000,40.8682,40.8682,40.5702,40.6579,1123758.5364286,0
+L.US,D,20141128,000000,40.5602,40.6489,39.7757,39.9112,1076893.1724927,0
+L.US,D,20141201,000000,39.8046,39.8046,39.1526,39.5184,1840949.9838761,0
+L.US,D,20141202,000000,39.4687,39.7757,39.4297,39.5374,1148627.2645569,0
+L.US,D,20141203,000000,39.4787,39.7558,39.363,39.4986,1037236.6298691,0
+L.US,D,20141204,000000,39.4587,39.6331,39.1916,39.2963,1326417.1023947,0
+L.US,D,20141205,000000,39.2863,39.5674,39.0769,39.344,1351732.2437547,0
+L.US,D,20141208,000000,39.354,39.5474,39.2215,39.5184,2178264.8377269,0
+L.US,D,20141209,000000,39.0769,39.4787,38.9981,39.334,1971060.8822026,0
+L.US,D,20141210,000000,39.2115,39.325,38.4539,38.6363,1904680.739393,0
+L.US,D,20141211,000000,38.714,39.1426,38.5973,38.742,2218408.9237902,0
+L.US,D,20141212,000000,38.4439,38.4819,37.782,37.8019,2239178.6755922,0
+L.US,D,20141215,000000,37.8608,38.1548,37.7142,37.8119,2957029.2095414,0
+L.US,D,20141216,000000,37.6455,38.1728,37.4162,37.4451,2893686.6830599,0
+L.US,D,20141217,000000,37.6075,38.2216,37.4839,38.0422,2268066.1259827,0
+L.US,D,20141218,000000,38.4819,39.325,38.2605,39.325,2475037.344721,0
+L.US,D,20141219,000000,39.4887,40.1385,39.334,40.0717,2884055.1921861,0
+L.US,D,20141222,000000,40.1475,40.4555,39.9202,40.4186,1603118.0679449,0
+L.US,D,20141223,000000,40.4934,41.0785,40.4455,40.8004,962334.5086226,0
+L.US,D,20141224,000000,40.8293,40.9061,40.5034,40.6091,443643.46344241,0
+L.US,D,20141226,000000,40.7905,40.8772,40.5991,40.6289,532922.09710548,0
+L.US,D,20141229,000000,40.5602,41.1075,40.4455,40.7147,699889.67439264,0
+L.US,D,20141230,000000,40.5991,40.9849,40.4934,40.7805,495015.09308029,0
+L.US,D,20141231,000000,40.9161,40.9948,40.2761,40.2761,885131.10208662,0
+L.US,D,20150102,000000,40.5034,40.5412,39.7856,40.006,905707.24095874,0
+L.US,D,20150105,000000,39.6691,39.7757,38.9204,39.047,855550.45721693,0
+L.US,D,20150106,000000,38.9782,39.1048,38.1449,38.3552,1110513.6063165,0
+L.US,D,20150107,000000,38.6363,38.724,38.0791,38.3552,977025.01506516,0
+L.US,D,20150108,000000,38.6263,39.0081,38.5386,38.9682,1055467.3437165,0
+L.US,D,20150109,000000,38.9304,38.9304,38.1728,38.3842,976920.68478176,0
+L.US,D,20150112,000000,38.394,38.5476,37.8219,38.0232,714911.22884981,0
+L.US,D,20150113,000000,38.3742,38.5476,37.5876,38.0063,1796628.6737737,0
+L.US,D,20150114,000000,37.5488,37.9674,37.0264,37.6265,1177628.0738132,0
+L.US,D,20150115,000000,37.6654,37.8708,37.1888,37.1988,1593738.3741975,0
+L.US,D,20150116,000000,37.1431,37.6853,37.0832,37.6754,1105591.0226568,0
+L.US,D,20150120,000000,37.8708,37.9006,37.2378,37.7142,1549320.7592182,0
+L.US,D,20150121,000000,37.5976,37.8019,37.3872,37.5876,1489456.2432417,0
+L.US,D,20150122,000000,37.7242,38.1927,37.4451,38.1927,2592094.9195136,0
+L.US,D,20150123,000000,38.1648,38.2316,37.7342,37.8019,996344.17465754,0
+L.US,D,20150126,000000,37.7342,38.0063,37.6265,37.9006,1292934.1036557,0
+L.US,D,20150127,000000,37.6175,38.0163,37.5687,37.7919,1179227.1360413,0
+L.US,D,20150128,000000,37.9196,38.0163,36.842,36.862,1472484.5150257,0
+L.US,D,20150129,000000,36.8719,37.1531,36.4214,37.0732,1264755.898557,0
+L.US,D,20150130,000000,36.7164,37.2088,36.5638,36.6695,1356056.9346366,0
+L.US,D,20150202,000000,36.8051,37.6365,36.6297,37.5298,1740238.1555991,0
+L.US,D,20150203,000000,37.8319,38.6553,37.7919,38.6363,2331370.5317838,0
+L.US,D,20150204,000000,38.5206,39.0271,38.4339,38.724,1633392.9104696,0
+L.US,D,20150205,000000,38.714,39.1426,38.704,39.0371,953578.79022389,0
+L.US,D,20150206,000000,39.1726,39.4,38.9404,39.047,987796.11364981,0
+L.US,D,20150209,000000,38.9204,39.6979,38.6752,39.5184,1201564.8516215,0
+L.US,D,20150210,000000,39.7757,39.8345,39.4098,39.7856,928739.15419383,0
+L.US,D,20150211,000000,39.6979,39.8714,39.5674,39.7458,1006741.0886681,0
+L.US,D,20150212,000000,39.8435,40.2262,39.7856,40.1774,849670.84384218,0
+L.US,D,20150213,000000,40.1674,40.6389,39.8714,40.5791,881731.33929409,0
+L.US,D,20150217,000000,40.4645,40.7805,40.3061,40.7615,1168455.0342809,0
+L.US,D,20150218,000000,40.7336,40.8004,40.3538,40.3997,692317.70344013,0
+L.US,D,20150219,000000,40.1774,40.7147,40.0418,40.619,755383.35340038,0
+L.US,D,20150220,000000,40.5502,40.6669,39.9581,40.5891,1046436.755148,0
+L.US,D,20150223,000000,40.5412,40.5702,40.1186,40.3458,766674.09705041,0
+L.US,D,20150224,000000,40.3061,41.0048,40.3061,40.6579,716090.96359281,0
+L.US,D,20150225,000000,40.5602,40.6091,39.9202,40.0129,1035090.8368289,0
+L.US,D,20150226,000000,39.8833,39.998,39.3172,39.5594,1351159.4303719,0
+L.US,D,20150227,000000,39.5494,39.6251,39.2973,39.363,1074621.9824774,0
+L.US,D,20150302,000000,39.326,39.363,38.8845,38.9602,1605291.9499076,0
+L.US,D,20150303,000000,38.8755,39.4117,38.8675,39.355,1515072.3373424,0
+L.US,D,20150304,000000,39.2403,39.2593,38.8107,39.0281,1003241.0082954,0
+L.US,D,20150305,000000,39.1536,39.2225,38.8755,39.0579,589024.70382496,0
+L.US,D,20150306,000000,38.9214,39.4907,38.8017,38.8576,1019391.1355296,0
+L.US,D,20150309,000000,38.8277,39.0779,38.6363,38.9892,1251601.2542672,0
+L.US,D,20150310,000000,38.5775,38.7629,37.8598,37.8698,1184510.8629898,0
+L.US,D,20150311,000000,37.8896,38.3073,37.7721,38.097,2264744.6109028,0
+L.US,D,20150312,000000,38.3452,38.9024,38.3163,38.8576,801966.82493593,0
+L.US,D,20150313,000000,38.734,38.753,38.0581,38.3263,840203.87379995,0
+L.US,D,20150316,000000,38.4819,38.8925,38.3642,38.8107,1340257.918933,0
+L.US,D,20150317,000000,38.5875,39.1058,38.5676,38.9214,971158.44297583,0
+L.US,D,20150318,000000,38.8755,39.6251,38.6653,39.382,909274.53411018,0
+L.US,D,20150319,000000,39.335,39.4217,38.9692,39.2125,1341616.2189688,0
+L.US,D,20150320,000000,39.392,39.6161,39.3072,39.402,1320053.9582834,0
+L.US,D,20150323,000000,39.4217,39.8365,39.335,39.355,731960.20160256,0
+L.US,D,20150324,000000,39.2873,39.402,38.9792,38.9792,783214.45967162,0
+L.US,D,20150325,000000,38.9991,39.1148,38.6453,38.6453,858848.89925347,0
+L.US,D,20150326,000000,38.5875,38.8845,38.5106,38.7828,1261293.9388648,0
+L.US,D,20150327,000000,38.6752,38.8017,38.394,38.5775,885935.64907972,0
+L.US,D,20150330,000000,38.743,39.2493,38.714,39.1238,558187.07967553,0
+L.US,D,20150331,000000,38.9124,39.3172,38.7828,39.1926,1163930.7114144,0
+L.US,D,20150401,000000,39.1926,39.1926,38.6553,38.8107,1393704.1161292,0
+L.US,D,20150402,000000,38.724,39.6541,38.724,39.5006,1133984.9105528,0
+L.US,D,20150406,000000,39.2225,40.0349,39.1636,39.8634,1040016.4300161,0
+L.US,D,20150407,000000,39.8455,39.8933,39.6541,39.681,838297.8397764,0
+L.US,D,20150408,000000,39.7876,40.1505,39.681,39.8545,832492.46141098,0
+L.US,D,20150409,000000,39.7378,39.8265,39.4417,39.7777,824989.70958881,0
+L.US,D,20150410,000000,39.7678,39.8833,39.402,39.5204,579759.37211891,0
+L.US,D,20150413,000000,39.4707,39.9033,39.4707,39.8455,661847.24163418,0
+L.US,D,20150414,000000,39.7777,40.0937,39.7288,39.978,1182117.2855265,0
+L.US,D,20150415,000000,40.0349,40.8812,39.998,40.6998,1223806.2623247,0
+L.US,D,20150416,000000,40.5821,40.7087,40.2691,40.5442,1083227.2245057,0
+L.US,D,20150417,000000,40.3478,40.4027,39.969,40.1604,970321.79435708,0
+L.US,D,20150420,000000,40.2491,40.5442,40.1704,40.2192,898664.94682962,0
+L.US,D,20150421,000000,40.3189,40.4865,39.5104,39.5594,808182.50220431,0
+L.US,D,20150422,000000,39.5972,39.7777,39.1926,39.6999,851327.08709106,0
+L.US,D,20150423,000000,39.681,40.1505,39.6061,39.978,620073.99806859,0
+L.US,D,20150424,000000,39.8933,40.1017,39.7876,39.9511,512688.0411818,0
+L.US,D,20150427,000000,39.9312,40.0548,39.7198,39.7678,806239.35067609,0
+L.US,D,20150428,000000,39.7098,40.2891,39.7098,40.2791,582023.53990373,0
+L.US,D,20150429,000000,40.0837,40.4485,39.9222,40.2104,597155.4436991,0
+L.US,D,20150430,000000,40.1505,40.2991,39.8066,39.969,755400.40738902,0
+L.US,D,20150501,000000,40.2104,40.309,39.8734,40.0548,694349.13443892,0
+L.US,D,20150504,000000,39.9312,40.2791,39.6711,39.998,836659.65369195,0
+L.US,D,20150505,000000,39.9033,40.1216,39.5204,39.6161,908126.90099284,0
+L.US,D,20150506,000000,39.7378,39.8165,39.2313,39.4417,670819.6460061,0
+L.US,D,20150507,000000,39.4117,39.7966,39.1736,39.5694,781748.81982509,0
+L.US,D,20150508,000000,39.8165,39.9033,39.4607,39.7578,1087730.4806804,0
+L.US,D,20150511,000000,39.7098,39.7578,39.373,39.5006,1390058.5752652,0
+L.US,D,20150512,000000,39.345,39.5594,39.1836,39.3072,708510.96723389,0
+L.US,D,20150513,000000,39.2973,39.392,38.8925,38.9414,1375765.3264401,0
+L.US,D,20150514,000000,39.1436,39.2773,38.9024,39.2593,1129613.0704083,0
+L.US,D,20150515,000000,39.2313,39.345,38.9991,39.0091,1081052.3393673,0
+L.US,D,20150518,000000,39.0191,39.4907,38.9792,39.402,954640.15022227,0
+L.US,D,20150519,000000,39.4317,39.6541,39.2593,39.4517,990774.54260557,0
+L.US,D,20150520,000000,39.6251,39.6251,39.2773,39.5204,1076247.1272764,0
+L.US,D,20150521,000000,39.4707,39.6161,39.363,39.402,923441.38278416,0
+L.US,D,20150522,000000,39.2683,39.382,39.0579,39.0679,639346.00839829,0
+L.US,D,20150526,000000,38.9024,39.0679,38.404,38.4439,1251814.9307129,0
+L.US,D,20150527,000000,38.4539,38.6852,38.2884,38.6173,891349.78888239,0
+L.US,D,20150528,000000,38.5126,38.8217,38.2904,38.7759,942676.27560919,0
+L.US,D,20150529,000000,38.7659,38.7659,38.4359,38.5696,2353071.2307299,0
+L.US,D,20150601,000000,38.6583,38.7957,38.3093,38.4649,1092969.0647177,0
+L.US,D,20150602,000000,38.416,39.0709,38.3562,38.8705,1195895.9051652,0
+L.US,D,20150603,000000,38.6393,39.329,38.6393,39.1566,1180383.7977409,0
+L.US,D,20150604,000000,38.9822,39.1078,38.5216,38.5895,1045368.3729191,0
+L.US,D,20150605,000000,38.737,38.9154,38.5216,38.5795,1047242.3053169,0
+L.US,D,20150608,000000,38.5216,38.6881,38.1848,38.1848,1043083.1384423,0
+L.US,D,20150609,000000,38.1658,38.4459,38.0601,38.1269,958905.65373181,0
+L.US,D,20150610,000000,38.3562,39.1168,38.2525,39.0221,1371834.8836485,0
+L.US,D,20150611,000000,39.1078,39.1367,38.7957,38.9054,846197.84921611,0
+L.US,D,20150612,000000,38.7759,38.7759,38.3282,38.4649,924190.75510816,0
+L.US,D,20150615,000000,38.109,38.2904,37.7919,37.9873,1229689.8884027,0
+L.US,D,20150616,000000,37.9006,38.1468,37.8418,38.0173,1485155.6285791,0
+L.US,D,20150617,000000,38.2236,38.2715,37.9295,37.9495,1370529.7519302,0
+L.US,D,20150618,000000,38.1658,38.2904,37.9595,38.1179,1720650.1448919,0
+L.US,D,20150619,000000,37.8518,38.0601,37.7142,37.7541,1684031.2185962,0
+L.US,D,20150622,000000,38.0512,38.2136,37.9006,38.0801,1396012.4236492,0
+L.US,D,20150623,000000,38.1658,38.1947,37.9674,38.0432,1141792.6278188,0
+L.US,D,20150624,000000,37.9774,38.0242,37.6175,37.6265,1240922.4478562,0
+L.US,D,20150625,000000,38.0242,38.0242,37.2358,37.2627,1158232.6728598,0
+L.US,D,20150626,000000,37.4052,37.5029,37.1211,37.4641,1964984.6463706,0
+L.US,D,20150629,000000,37.0144,37.2727,36.6655,36.7045,1352321.1079505,0
+L.US,D,20150630,000000,37.1311,37.168,36.7922,37.0244,1977341.7658981,0
+L.US,D,20150701,000000,37.4351,37.6554,37.1311,37.3494,1409740.8844978,0
+L.US,D,20150702,000000,37.3584,37.5218,37.1211,37.1968,923979.08501396,0
+L.US,D,20150706,000000,36.7423,37.2727,36.6955,37.1111,1341921.1844126,0
+L.US,D,20150707,000000,37.1211,37.474,36.7523,37.3584,1394347.1518182,0
+L.US,D,20150708,000000,36.9667,37.1411,36.6456,36.7323,1109651.8783027,0
+L.US,D,20150709,000000,37.2627,37.2915,36.8898,36.9177,1390292.3152269,0
+L.US,D,20150710,000000,37.5218,37.5218,37.0344,37.3295,1056083.2936588,0
+L.US,D,20150713,000000,37.5388,37.6953,37.4052,37.6554,841599.29134035,0
+L.US,D,20150714,000000,37.5786,37.6365,37.3195,37.4441,1181939.7234096,0
+L.US,D,20150715,000000,37.5298,37.6175,37.2727,37.3772,1151238.5311692,0
+L.US,D,20150716,000000,37.6075,37.6853,37.2915,37.4641,890905.38200218,0
+L.US,D,20150717,000000,37.3195,37.3772,37.0624,37.0812,1019261.7258512,0
+L.US,D,20150720,000000,37.0912,37.1769,36.7722,36.9377,1246852.220021,0
+L.US,D,20150721,000000,36.9567,37.2727,36.8121,36.8699,1470588.5127601,0
+L.US,D,20150722,000000,36.832,37.3962,36.5201,36.6356,1316232.861654,0
+L.US,D,20150723,000000,36.6955,36.86,36.2937,36.3297,1112565.1008314,0
+L.US,D,20150724,000000,36.2747,36.4184,36.1003,36.3595,2540407.2894982,0
+L.US,D,20150727,000000,36.0705,36.3496,35.9359,36.3017,2377515.6154939,0
+L.US,D,20150728,000000,36.4084,36.85,36.4084,36.6755,2447728.8930425,0
+L.US,D,20150729,000000,36.6955,37.1411,36.6655,36.822,3635170.0325495,0
+L.US,D,20150730,000000,36.7623,37.0344,36.6655,36.832,1608933.4780684,0
+L.US,D,20150731,000000,36.832,36.9667,36.5978,36.6356,1347230.9939318,0
+L.US,D,20150803,000000,36.2,36.3017,35.2929,35.6567,2817686.0843102,0
+L.US,D,20150804,000000,35.7724,36.0903,35.59,36.0605,1929825.3408668,0
+L.US,D,20150805,000000,36.2559,36.5599,36.1602,36.247,1724185.3364176,0
+L.US,D,20150806,000000,36.238,36.5698,36.1003,36.5031,1529480.9513846,0
+L.US,D,20150807,000000,36.3984,36.6655,36.3784,36.4731,1505122.8397394,0
+L.US,D,20150810,000000,36.6755,37.5388,36.6356,37.5388,2102807.9602619,0
+L.US,D,20150811,000000,37.1211,37.5876,37.0812,37.5218,2130460.5012404,0
+L.US,D,20150812,000000,37.2727,37.4441,36.9377,37.3015,1472048.1335519,0
+L.US,D,20150813,000000,37.2168,37.4152,37.0722,37.3105,1347230.9939318,0
+L.US,D,20150814,000000,37.2815,37.5218,37.2815,37.4839,1332974.8626114,0
+L.US,D,20150817,000000,37.2627,37.3494,36.8021,37.3195,1313215.3088421,0
+L.US,D,20150818,000000,37.2358,37.5029,37.1769,37.2727,1088328.3734582,0
+L.US,D,20150819,000000,36.9477,37.1968,36.8021,36.9667,995131.33511307,0
+L.US,D,20150820,000000,36.6556,36.8121,36.3197,36.3297,1355133.0097231,0
+L.US,D,20150821,000000,36.0416,36.2647,35.6378,35.6478,3856531.8081656,0
+L.US,D,20150824,000000,34.1375,35.5312,33.8515,34.7148,4736621.9518478,0
+L.US,D,20150825,000000,35.561,35.7425,33.9471,33.9951,3120091.4234319,0
+L.US,D,20150826,000000,34.7925,34.8015,33.9951,34.4097,2455528.5849021,0
+L.US,D,20150827,000000,34.8244,35.1922,34.3818,35.1723,2908428.3514683,0
+L.US,D,20150828,000000,35.0068,35.3736,34.8822,35.1822,2033614.9125039,0
+L.US,D,20150831,000000,34.9779,35.2112,34.8244,35.1035,2118658.1379315,0
+L.US,D,20150901,000000,34.4307,34.8244,34.1874,34.4018,2564214.657628,0
+L.US,D,20150902,000000,34.6489,34.8144,34.2552,34.7267,1399493.4436818,0
+L.US,D,20150903,000000,34.7855,35.4503,34.7855,35.1335,1620143.9676543,0
+L.US,D,20150904,000000,34.6689,34.949,34.5742,34.7566,2148043.1635198,0
+L.US,D,20150908,000000,35.2869,35.3159,34.8623,35.259,1910882.3722002,0
+L.US,D,20150909,000000,35.595,35.613,34.7088,34.7566,1214042.3522451,0
+L.US,D,20150910,000000,34.7178,35.1922,34.5652,34.9002,1545959.1171061,0
+L.US,D,20150911,000000,34.7666,34.9779,34.5652,34.9679,1140215.6354583,0
+L.US,D,20150914,000000,34.949,35.0457,34.6789,34.7666,1195355.1934079,0
+L.US,D,20150915,000000,34.8723,35.0646,34.6489,35.0268,1803005.8623462,0
+L.US,D,20150916,000000,35.0646,35.2679,34.9879,35.2112,1046243.1422183,0
+L.US,D,20150917,000000,35.2292,35.4983,34.8723,34.9301,1352709.3369858,0
+L.US,D,20150918,000000,34.3818,34.7666,34.3031,34.4895,3632365.1530076,0
+L.US,D,20150921,000000,34.6399,34.949,34.5652,34.8912,1760425.0622601,0
+L.US,D,20150922,000000,34.4605,34.7466,34.3718,34.5552,1338331.8213934,0
+L.US,D,20150923,000000,34.5184,35.5083,34.2174,34.3718,1535855.1304298,0
+L.US,D,20150924,000000,34.0448,34.5842,33.9881,34.4018,1604355.9868845,0
+L.US,D,20150925,000000,34.7178,34.9101,34.4985,34.6399,1192859.2920129,0
+L.US,D,20150928,000000,34.4107,34.4895,34.0748,34.0947,1790853.3906824,0
+L.US,D,20150929,000000,34.1027,34.3818,34.0359,34.332,1310609.0581089,0
+L.US,D,20150930,000000,34.6489,34.9401,34.5842,34.8045,1455355.2882088,0
+L.US,D,20151001,000000,34.8244,34.9401,33.7837,34.0648,3088998.9926288,0
+L.US,D,20151002,000000,33.4298,34.3131,33.1287,34.2362,2697436.4041162,0
+L.US,D,20151005,000000,34.5552,35.3836,34.5284,35.2869,3209788.3814043,0
+L.US,D,20151006,000000,35.249,35.585,35.1235,35.3836,2809474.0871962,0
+L.US,D,20151007,000000,35.575,35.7285,35.0836,35.2022,2036703.6907979,0
+L.US,D,20151008,000000,35.1035,35.4216,35.1035,35.4216,3334253.4063179,0
+L.US,D,20151009,000000,35.4405,35.4983,34.8822,34.949,3972633.356419,0
+L.US,D,20151012,000000,34.9301,35.1135,34.6689,34.9879,4265486.4555553,0
+L.US,D,20151013,000000,34.8822,35.0457,34.6689,34.6988,3683974.5353104,0
+L.US,D,20151014,000000,34.7367,34.7955,34.2462,34.322,1613705.5853579,0
+L.US,D,20151015,000000,34.4506,34.7766,34.1874,34.6789,1445596.3940082,0
+L.US,D,20151016,000000,34.7367,34.9401,34.6489,34.8423,1666661.2295869,0
+L.US,D,20151019,000000,34.7367,34.9401,34.6489,34.7766,1586162.3905418,0
+L.US,D,20151020,000000,34.7367,35.1922,34.5452,35.0836,1529155.9224248,0
+L.US,D,20151021,000000,35.1723,35.2959,34.8822,34.9101,918319.16713982,0
+L.US,D,20151022,000000,35.0646,35.3546,35.0646,35.2392,1688570.5890997,0
+L.US,D,20151023,000000,35.4216,35.5083,35.1822,35.3458,1298358.2752163,0
+L.US,D,20151026,000000,35.3259,35.4593,35.2112,35.2679,1006682.9044716,0
+L.US,D,20151027,000000,35.0457,35.1035,34.6988,34.7855,1079678.9916945,0
+L.US,D,20151028,000000,34.8912,35.4893,34.8623,35.4893,1130663.3954728,0
+L.US,D,20151029,000000,35.3458,35.585,35.1723,35.4405,1230343.9590255,0
+L.US,D,20151030,000000,35.4983,35.6328,35.1035,35.1135,1435836.4966318,0
+L.US,D,20151102,000000,34.6789,36.2797,34.4985,36.196,1987675.4798331,0
+L.US,D,20151103,000000,36.0863,36.3555,35.8252,35.892,1304386.3586098,0
+L.US,D,20151104,000000,35.892,36.0665,35.604,35.6527,1139886.5937953,0
+L.US,D,20151105,000000,35.6707,35.9409,35.5361,35.8651,11345775.868167,0
+L.US,D,20151106,000000,36.0076,36.4144,35.8352,36.4044,1201689.2454209,0
+L.US,D,20151109,000000,36.4044,36.4791,36.0863,36.243,1439651.5742064,0
+L.US,D,20151110,000000,36.196,36.4991,36.1163,36.4334,658730.37441778,0
+L.US,D,20151111,000000,36.4532,36.5459,36.0665,36.1463,686871.46201179,0
+L.US,D,20151112,000000,35.9109,36.1063,35.6527,35.6617,941577.79810614,0
+L.US,D,20151113,000000,35.604,35.9708,35.5461,35.595,979480.78942813,0
+L.US,D,20151116,000000,35.4305,36.186,35.4305,36.186,1076352.4607356,0
+L.US,D,20151117,000000,36.214,36.4433,35.8551,36.1063,1181334.808401,0
+L.US,D,20151118,000000,36.186,36.6128,36.186,36.5658,982077.00840336,0
+L.US,D,20151119,000000,36.5459,36.5848,36.3077,36.4612,837536.42934279,0
+L.US,D,20151120,000000,36.5758,36.7792,36.3644,36.5081,735673.95842108,0
+L.US,D,20151123,000000,36.5081,36.5848,36.3555,36.3644,510247.31445586,0
+L.US,D,20151124,000000,36.234,36.5559,36.176,36.4612,711581.68836341,0
+L.US,D,20151125,000000,36.5111,36.5111,36.3575,36.4353,526096.48894957,0
+L.US,D,20151127,000000,36.4542,36.5688,36.254,36.3864,324675.84192306,0
+L.US,D,20151130,000000,36.4164,36.7922,36.207,36.5489,1527696.3016331,0
+L.US,D,20151201,000000,36.7045,36.9855,36.188,36.9567,1190877.0166285,0
+L.US,D,20151202,000000,36.9177,37.0434,36.7922,36.8978,1722261.2452296,0
+L.US,D,20151203,000000,36.9855,36.9855,36.0685,36.178,1893516.3958939,0
+L.US,D,20151204,000000,36.207,37.1789,36.1383,37.0534,1753784.0384517,0
+L.US,D,20151207,000000,36.9277,37.1021,36.7623,36.9765,1059030.6241647,0
+L.US,D,20151208,000000,36.6556,36.9177,36.4921,36.6755,1920383.4502197,0
+L.US,D,20151209,000000,36.5111,36.9377,35.7684,35.8851,1566674.6974147,0
+L.US,D,20151210,000000,35.8561,36.6855,35.8561,36.4631,2272933.5349734,0
+L.US,D,20151211,000000,35.9529,36.0386,35.567,35.6139,1514945.9371913,0
+L.US,D,20151214,000000,35.6817,35.9429,35.3169,35.4703,1838614.5906093,0
+L.US,D,20151215,000000,35.9129,36.236,35.6817,36.0883,1435951.861849,0
+L.US,D,20151216,000000,36.3377,36.4821,35.9129,36.4254,1084945.6646544,0
+L.US,D,20151217,000000,36.4453,36.5111,35.6438,35.6537,1126619.5938155,0
+L.US,D,20151218,000000,35.576,35.576,34.9968,35.3846,3025225.1005524,0
+L.US,D,20151221,000000,35.5093,35.7485,35.3646,35.7295,1342863.1664905,0
+L.US,D,20151222,000000,35.8262,36.529,35.557,36.4631,1102798.1812244,0
+L.US,D,20151223,000000,36.7045,37.1888,36.5788,37.1121,1368672.8735209,0
+L.US,D,20151224,000000,37.1421,37.2458,36.832,37.1121,425380.6479694,0
+L.US,D,20151228,000000,36.9277,37.0634,36.84,36.9855,936378.33792506,0
+L.US,D,20151229,000000,37.2746,37.4859,37.1421,37.4271,805637.44519498,0
+L.US,D,20151230,000000,37.3315,37.5049,37.0922,37.1521,787891.26525992,0
+L.US,D,20151231,000000,37.0144,37.3604,36.84,37.0434,1331582.4545985,0
+L.US,D,20160104,000000,36.4164,36.4821,35.8362,36.4453,1689083.2119345,0
+L.US,D,20160105,000000,36.4254,36.6655,36.3624,36.5489,1220731.5284921,0
+L.US,D,20160106,000000,35.9628,36.0883,35.4903,35.7385,1300596.3604304,0
+L.US,D,20160107,000000,35.0368,35.5183,34.8523,34.8822,1501245.5652653,0
+L.US,D,20160108,000000,35.0746,35.2392,34.5922,34.6291,1711661.6897071,0
+L.US,D,20160111,000000,34.8045,34.9101,34.2732,34.5832,1599940.0070046,0
+L.US,D,20160112,000000,34.8623,34.9779,34.2542,34.6291,1948050.0356594,0
+L.US,D,20160113,000000,34.7078,34.9002,33.8305,33.9372,1691325.3098516,0
+L.US,D,20160114,000000,34.0628,34.7406,33.9282,34.5174,1550908.7865125,0
+L.US,D,20160115,000000,33.685,34.2821,33.685,34.1964,1752859.1103624,0
+L.US,D,20160119,000000,34.6479,34.6479,33.5006,33.8305,1727663.3469227,0
+L.US,D,20160120,000000,33.1837,33.5295,32.8746,33.059,3495997.4472048,0
+L.US,D,20160121,000000,33.0103,33.5783,32.9903,33.1647,1866196.9092817,0
+L.US,D,20160122,000000,33.7518,33.9084,33.3122,33.7617,1055838.5187632,0
+L.US,D,20160125,000000,33.676,33.714,32.9413,33.0003,1053278.4141168,0
+L.US,D,20160126,000000,33.1357,33.6272,33.049,33.4079,1031434.261031,0
+L.US,D,20160127,000000,33.5694,34.6389,33.5196,34.2821,1890622.2337055,0
+L.US,D,20160128,000000,34.6291,34.8723,34.2352,34.6978,1006570.5487818,0
+L.US,D,20160129,000000,34.9301,35.7195,34.8623,35.7007,2073392.8393995,0
+L.US,D,20160201,000000,35.4993,35.8761,35.259,35.6717,1122033.0740495,0
+L.US,D,20160202,000000,35.2869,35.3896,34.8244,34.9401,1391737.8915576,0
+L.US,D,20160203,000000,35.2202,35.2769,34.1375,35.0168,1921806.9566825,0
+L.US,D,20160204,000000,35.0168,35.3556,34.7666,35.259,1765123.9377161,0
+L.US,D,20160205,000000,35.2112,35.4415,34.8723,35.0068,1648628.1413724,0
+L.US,D,20160208,000000,32.6732,35.259,32.6444,35.0368,2516365.1782305,0
+L.US,D,20160209,000000,34.6291,35.3269,34.4496,35.0935,1622578.6753254,0
+L.US,D,20160210,000000,35.249,35.6537,34.9679,34.9968,1570453.6606603,0
+L.US,D,20160211,000000,34.1287,34.5642,33.9471,34.2821,1510734.6051751,0
+L.US,D,20160212,000000,34.322,34.8334,34.1575,34.5922,1832808.2090681,0
+L.US,D,20160216,000000,35.3646,35.3646,34.8045,35.2392,1266394.0846415,0
+L.US,D,20160217,000000,35.557,36.188,35.557,36.0685,1783758.9314115,0
+L.US,D,20160218,000000,36.0883,36.188,35.8382,35.9129,733413.80333946,0
+L.US,D,20160219,000000,35.8162,35.8561,35.576,35.6139,998913.30788613,0
+L.US,D,20160222,000000,36.0096,36.188,35.9329,36.1283,1024838.3801338,0
+L.US,D,20160223,000000,35.9529,36.1681,35.1335,35.2112,1088722.6215483,0
+L.US,D,20160224,000000,34.7666,34.949,34.5274,34.9002,1338870.526799,0
+L.US,D,20160225,000000,34.9101,35.1523,34.7178,35.1523,1545995.231435,0
+L.US,D,20160226,000000,35.3676,35.9369,35.0955,35.3876,1322858.8378254,0
+L.US,D,20160229,000000,35.3099,35.4933,35.0338,35.1255,2977727.7358614,0
+L.US,D,20160301,000000,35.4933,36.1423,35.3676,36.0036,1182233.6539194,0
+L.US,D,20160302,000000,36.0625,36.2767,35.8801,36.1223,1458469.1458978,0
+L.US,D,20160303,000000,36.1323,36.4304,36.0136,36.4114,1101132.9093933,0
+L.US,D,20160304,000000,36.4403,36.7772,36.2579,36.5918,1161896.2708883,0
+L.US,D,20160307,000000,36.249,36.4014,36.0526,36.1323,1317711.5427859,0
+L.US,D,20160308,000000,35.8302,35.9069,35.4166,35.4345,1275431.6954404,0
+L.US,D,20160309,000000,35.7037,35.7037,35.0088,35.1454,1413168.7362128,0
+L.US,D,20160310,000000,35.2899,35.4345,34.8354,35.3586,1798996.1686661,0
+L.US,D,20160311,000000,35.6937,36.4871,35.589,36.4502,1484751.3487309,0
+L.US,D,20160314,000000,36.2957,36.4971,35.3976,36.3624,1096462.1228598,0
+L.US,D,20160315,000000,35.8701,36.3624,35.8701,36.3427,933736.97603874,0
+L.US,D,20160316,000000,36.3047,36.5918,36.173,36.4971,1099680.3108321,0
+L.US,D,20160317,000000,36.4771,37.5478,36.3764,37.4531,1384001.3997735,0
+L.US,D,20160318,000000,37.6065,38.0721,37.473,38.0442,3982520.6571223,0
+L.US,D,20160321,000000,37.8718,38.1239,37.7451,38.0183,970419.10240985,0
+L.US,D,20160322,000000,37.8817,38.2795,37.7551,37.9305,887006.03766032,0
+L.US,D,20160323,000000,37.9016,37.9943,37.3185,37.3374,1067638.8757205,0
+L.US,D,20160324,000000,37.0693,37.2338,36.9038,37.0693,770319.6379144,0
+L.US,D,20160328,000000,37.0104,37.2148,36.9687,37.0782,859545.10325997,0
+L.US,D,20160329,000000,36.9915,37.0862,36.7084,36.9825,806887.4022441,0
+L.US,D,20160330,000000,37.2707,37.5119,37.1521,37.2517,550439.5529577,0
+L.US,D,20160331,000000,37.1948,37.2995,36.7872,36.9726,1039591.0834761,0
+L.US,D,20160401,000000,36.7872,37.2796,36.6307,37.2338,680059.8983171,0
+L.US,D,20160404,000000,37.2995,37.3225,36.6257,36.6805,498611.47832998,0
+L.US,D,20160405,000000,36.4204,36.6905,36.3327,36.4204,809204.73834642,0
+L.US,D,20160406,000000,36.4304,36.6008,36.0823,36.4204,647301.19250709,0
+L.US,D,20160407,000000,36.1622,36.2767,35.9956,36.2579,1407084.4749744,0
+L.US,D,20160408,000000,36.534,36.7573,36.5061,36.6406,1067037.9734152,0
+L.US,D,20160411,000000,36.7872,37.1749,36.7573,36.9337,1033884.0163393,0
+L.US,D,20160412,000000,37.0204,37.4042,36.9137,37.3842,1058839.0175865,0
+L.US,D,20160413,000000,37.5119,38.1199,37.4531,38.1199,1074267.8614193,0
+L.US,D,20160414,000000,38.1199,38.3223,37.9794,38.1768,747672.94418723,0
+L.US,D,20160415,000000,38.1488,38.2455,37.9305,38.0262,1021390.4649028,0
+L.US,D,20160418,000000,37.8428,38.1678,37.4829,38.11,806488.13827496,0
+L.US,D,20160419,000000,38.2845,38.6243,38.1389,38.4,1002066.2894314,0
+L.US,D,20160420,000000,38.4399,38.741,38.2166,38.6043,421059.96979076,0
+L.US,D,20160421,000000,38.4977,38.6533,37.7641,37.8229,727886.30467117,0
+L.US,D,20160422,000000,38.0093,38.5356,37.9016,38.5166,667238.30839343,0
+L.US,D,20160425,000000,38.3123,38.3702,37.9993,38.3412,575087.58240961,0
+L.US,D,20160426,000000,38.5256,38.8576,38.5256,38.741,734151.13755384,0
+L.US,D,20160427,000000,38.7908,39.1347,38.7908,38.8845,847508.99998915,0
+L.US,D,20160428,000000,38.5166,38.8097,38.3372,38.41,685727.84159765,0
+L.US,D,20160429,000000,38.3412,38.4977,38.0262,38.3412,1199851.4273519,0
+L.US,D,20160502,000000,38.41,39.2035,38.41,38.8007,1144395.8690247,0
+L.US,D,20160503,000000,38.4789,38.6921,38.3123,38.5166,884938.49233266,0
+L.US,D,20160504,000000,38.3412,38.6043,38.1867,38.4199,763373.64866226,0
+L.US,D,20160505,000000,38.5166,38.6433,38.2316,38.3702,612686.61146364,0
+L.US,D,20160506,000000,38.2266,38.4878,38.1718,38.3223,954380.32768959,0
+L.US,D,20160509,000000,38.2356,38.4199,38.0821,38.091,958734.11066969,0
+L.US,D,20160510,000000,38.2166,38.6633,38.1678,38.6433,1215601.2874413,0
+L.US,D,20160511,000000,38.5845,38.6633,38.2655,38.2655,727519.14232769,0
+L.US,D,20160512,000000,38.4689,38.6043,38.106,38.3123,839419.39032288,0
+L.US,D,20160513,000000,38.2266,38.5646,38.0093,38.0442,574376.33076608,0
+L.US,D,20160516,000000,38.0621,38.6043,37.8916,38.4878,967327.31458849,0
+L.US,D,20160517,000000,38.4689,38.7908,38.1967,38.3412,1182715.1783044,0
+L.US,D,20160518,000000,38.2356,39.0381,38.2356,38.9414,923978.08183817,0
+L.US,D,20160519,000000,38.6633,38.9414,38.4,38.5446,1473647.19578,0
+L.US,D,20160520,000000,38.712,39.1347,38.6583,38.8187,1414574.1855113,0
+L.US,D,20160523,000000,38.8097,38.9024,38.6533,38.732,531923.93718263,0
+L.US,D,20160524,000000,38.8377,39.2135,38.8377,38.8925,923625.96713171,0
+L.US,D,20160525,000000,39.0579,39.2993,38.8675,38.8755,1100367.4862565,0
+L.US,D,20160526,000000,38.9124,39.2135,38.8277,39.1058,814983.03096518,0
+L.US,D,20160527,000000,39.1376,39.4487,39.1376,39.34,821979.17900741,0
+L.US,D,20160531,000000,39.4187,39.5564,38.9523,39.1776,1240100.8468745,0
+L.US,D,20160601,000000,38.8695,39.321,38.714,39.1376,810356.38416696,0
+L.US,D,20160602,000000,39.1088,39.2823,38.8865,39.2443,737262.98889124,0
+L.US,D,20160603,000000,38.8695,39.0849,38.5766,38.9622,701365.34599718,0
+L.US,D,20160606,000000,39.0301,39.1476,38.729,38.9044,989550.66812728,0
+L.US,D,20160607,000000,39.0401,39.0989,38.8447,38.8695,675765.3027093,0
+L.US,D,20160608,000000,39.0301,39.321,39.0111,39.2353,1000835.3927225,0
+L.US,D,20160609,000000,39.0111,39.1178,38.753,38.8117,679492.10081324,0
+L.US,D,20160610,000000,38.5086,38.7729,38.3612,38.5086,835485.93800375,0
+L.US,D,20160613,000000,38.401,38.694,38.3712,38.4309,1107809.0443548,0
+L.US,D,20160614,000000,38.3522,38.5865,38.0452,38.092,998090.70372858,0
+L.US,D,20160615,000000,38.2565,38.5086,38.092,38.2076,974633.4439535,0
+L.US,D,20160616,000000,37.8826,38.4389,37.7741,38.411,1073925.7784708,0
+L.US,D,20160617,000000,38.401,38.7729,38.3183,38.753,1506409.9142933,0
+L.US,D,20160620,000000,39.2165,39.4088,38.724,38.753,983622.90231405,0
+L.US,D,20160621,000000,38.9234,39.1278,38.6871,39.0401,1166272.123736,0
+L.US,D,20160622,000000,39.1476,39.4088,38.8815,38.9523,936512.76348251,0
+L.US,D,20160623,000000,39.4287,39.6421,39.35,39.6421,560242.58689357,0
+L.US,D,20160624,000000,37.8728,38.714,37.8029,38.102,1782828.9874432,0
+L.US,D,20160627,000000,37.5776,37.6754,36.9427,37.1071,1295973.7263354,0
+L.US,D,20160628,000000,37.4631,37.7741,37.2796,37.7741,924931.09884994,0
+L.US,D,20160629,000000,38.1877,38.6363,38.102,38.6363,1009591.1111212,0
+L.US,D,20160630,000000,38.6752,39.7668,38.6263,39.7668,1242688.0372675,0
+L.US,D,20160701,000000,39.7866,39.9232,39.4977,39.5943,625977.68766259,0
+L.US,D,20160705,000000,39.2255,39.2443,38.6852,38.734,654697.60769428,0
+L.US,D,20160706,000000,38.4997,38.8695,38.3911,38.8397,1363262.7464215,0
+L.US,D,20160707,000000,38.8865,39.4088,38.6653,38.8397,953894.79060148,0
+L.US,D,20160708,000000,39.34,39.5074,39.1278,39.4677,787138.88340852,0
+L.US,D,20160711,000000,39.679,39.7078,39.2255,39.321,823844.08282308,0
+L.US,D,20160712,000000,39.679,39.99,39.5754,39.8833,751162.99280193,0
+L.US,D,20160713,000000,39.9422,39.9472,39.6581,39.8833,661170.09796793,0
+L.US,D,20160714,000000,40.4725,40.4725,40.0667,40.1524,1155174.9930157,0
+L.US,D,20160715,000000,40.2921,40.2921,39.7767,40.0468,734382.87116407,0
+L.US,D,20160718,000000,40.0468,40.0667,39.8634,39.9132,595316.62245428,0
+L.US,D,20160719,000000,39.6691,39.9232,39.6691,39.9033,468299.51830074,0
+L.US,D,20160720,000000,39.9322,40.0279,39.8056,39.8545,435268.95184842,0
+L.US,D,20160721,000000,39.7568,39.8734,39.6601,39.7568,389360.61762752,0
+L.US,D,20160722,000000,39.8445,39.985,39.7198,39.971,517355.81818789,0
+L.US,D,20160725,000000,39.971,40,39.7078,39.8355,392557.73890808,0
+L.US,D,20160726,000000,39.8445,40.0418,39.7468,39.9611,540732.82389883,0
+L.US,D,20160727,000000,39.9132,40.0757,39.7767,39.8734,622083.35919973,0
+L.US,D,20160728,000000,39.7268,40,39.7268,39.8634,415384.00110379,0
+L.US,D,20160729,000000,39.7568,40.0947,39.4977,40,1173374.6084132,0
+L.US,D,20160801,000000,40.2024,40.3319,39.0799,39.2165,982027.85278908,0
+L.US,D,20160802,000000,39.0301,39.1676,38.734,38.8765,854557.31317308,0
+L.US,D,20160803,000000,38.9523,39.2653,38.7729,39.1476,740964.70760013,0
+L.US,D,20160804,000000,39.2065,39.369,39.0499,39.0899,633916.82095857,0
+L.US,D,20160805,000000,39.369,39.8255,39.321,39.8255,603668.06100484,0
+L.US,D,20160808,000000,39.9422,40.009,39.6641,39.7956,791237.85973495,0
+L.US,D,20160809,000000,39.8545,39.971,39.7717,39.8933,521302.31179244,0
+L.US,D,20160810,000000,39.98,39.98,39.5564,39.6421,397404.0812069,0
+L.US,D,20160811,000000,39.6691,40.0468,39.4577,39.9322,599051.44596464,0
+L.US,D,20160812,000000,39.7268,39.8833,39.5754,39.7368,571741.99111038,0
+L.US,D,20160815,000000,39.7956,40.0179,39.7668,40,488107.22450862,0
+L.US,D,20160816,000000,39.8056,39.9422,39.6889,39.8545,419770.88888536,0
+L.US,D,20160817,000000,39.9521,40.0179,39.7268,40.009,629146.72002069,0
+L.US,D,20160818,000000,40.0279,40.2322,39.9521,40.2322,563339.39059394,0
+L.US,D,20160819,000000,40.0279,40.2024,39.9422,40.1136,919553.07337612,0
+L.US,D,20160822,000000,40.0179,40.1524,39.8545,40.1335,493576.53898041,0
+L.US,D,20160823,000000,40.1435,40.2821,40.0757,40.1435,785679.26261681,0
+L.US,D,20160824,000000,40.1335,40.3319,40.0468,40.1335,529730.99487974,0
+L.US,D,20160825,000000,40.1037,40.4256,39.971,40.3878,637825.19388266,0
+L.US,D,20160826,000000,40.5213,40.6389,39.9422,40.0947,705736.18296592,0
+L.US,D,20160829,000000,40.2352,40.5921,40.2352,40.4855,755302.09616043,0
+L.US,D,20160830,000000,40.6121,40.7765,40.315,40.5144,801432.13223355,0
+L.US,D,20160831,000000,40.5342,40.7665,40.1754,40.5732,1198934.5246691,0
+L.US,D,20160901,000000,40.6419,40.6519,39.8275,40.0388,786099.59327779,0
+L.US,D,20160902,000000,40.1754,40.4047,40.1067,40.3528,755289.05487501,0
+L.US,D,20160906,000000,40.4087,40.6021,39.992,40.2751,799090.71991198,0
+L.US,D,20160907,000000,40.1365,40.2801,40.0388,40.2252,824639.60123396,0
+L.US,D,20160908,000000,40.1854,40.6619,40.1654,40.4855,887635.02888808,0
+L.US,D,20160909,000000,40.315,40.5532,39.9442,39.9442,1050280.9248208,0
+L.US,D,20160912,000000,39.6541,40.5732,39.5684,40.4655,1435520.4962542,0
+L.US,D,20160913,000000,40.011,40.2153,39.7198,39.9342,1419880.9855031,0
+L.US,D,20160914,000000,39.973,40.0687,39.341,39.4497,912181.73758399,0
+L.US,D,20160915,000000,39.4597,39.7198,39.331,39.6711,971374.12577323,0
+L.US,D,20160916,000000,39.4197,39.4297,38.9344,38.9344,2461826.5225861,0
+L.US,D,20160919,000000,39.1486,39.39,38.9722,39.1288,901723.62984952,0
+L.US,D,20160920,000000,39.37,39.37,39.041,39.0709,642669.52982987,0
+L.US,D,20160921,000000,39.2833,39.6621,39.1686,39.6151,1066229.4137189,0
+L.US,D,20160922,000000,39.8853,39.992,39.5045,39.8853,1330107.7861698,0
+L.US,D,20160923,000000,39.6711,39.7687,38.8875,38.8875,1671182.5429258,0
+L.US,D,20160926,000000,38.6752,38.8875,38.5666,38.6752,1759796.0710323,0
+L.US,D,20160927,000000,38.5566,39.1876,38.4898,39.1876,1047411.8420274,0
+L.US,D,20160928,000000,39.37,39.7098,39.0609,39.681,1168688.7742427,0
+L.US,D,20160929,000000,39.7288,40.0588,39.4197,39.5194,1097193.4380194,0
+L.US,D,20160930,000000,39.8175,40.1465,39.6711,39.8853,1301292.5644369,0
+L.US,D,20161003,000000,39.8375,39.9531,39.5774,39.6621,796707.17420675,0
+L.US,D,20161004,000000,39.7976,39.8375,39.361,39.6151,672519.02581447,0
+L.US,D,20161005,000000,39.8555,40.0588,39.7976,39.992,807131.17396395,0
+L.US,D,20161006,000000,40.0299,40.1654,39.7697,39.8953,997561.0269052,0
+L.US,D,20161007,000000,39.9631,40.1166,39.7886,40.0199,897511.29465747,0
+L.US,D,20161010,000000,40.315,40.4375,40.1554,40.2751,490405.50027071,0
+L.US,D,20161011,000000,40.2851,40.2851,39.7588,39.9152,604166.63937836,0
+L.US,D,20161012,000000,39.8753,40.2352,39.8753,40.1166,676673.17680999,0
+L.US,D,20161013,000000,39.7488,39.8853,39.5484,39.6621,1054910.5811464,0
+L.US,D,20161014,000000,40.0388,40.3249,39.7498,39.8753,1371039.3652375,0
+L.US,D,20161017,000000,39.982,40.0388,39.6909,39.7488,543099.31561544,0
+L.US,D,20161018,000000,40.1954,40.1954,39.8175,40.0199,1009110.5899121,0
+L.US,D,20161019,000000,40.2153,40.5732,40.0967,40.5432,1135463.5916848,0
+L.US,D,20161020,000000,40.3818,40.5242,40.0588,40.1365,622622.06460534,0
+L.US,D,20161021,000000,39.7976,39.7976,39.4897,39.5484,738912.2099095,0
+L.US,D,20161024,000000,39.7098,39.8175,39.5962,39.6341,467284.30438924,0
+L.US,D,20161025,000000,39.6241,39.7886,39.5094,39.6241,803315.09321365,0
+L.US,D,20161026,000000,39.4797,39.8465,39.4797,39.6241,689843.87191272,0
+L.US,D,20161027,000000,39.8465,39.8465,39.5284,39.7488,875121.41393558,0
+L.US,D,20161028,000000,39.8275,40.0737,39.6061,39.7588,986131.84499451,0
+L.US,D,20161031,000000,41.7156,42.3396,41.0686,41.7056,3046874.6375325,0
+L.US,D,20161101,000000,41.6956,41.7943,40.8742,41.0586,1411692.0614325,0
+L.US,D,20161102,000000,41.0018,41.1165,40.4186,40.5054,1237423.3706592,0
+L.US,D,20161103,000000,40.4555,40.8253,40.4555,40.5632,918793.66929411,0
+L.US,D,20161104,000000,40.6021,40.6121,40.1067,40.1365,1113101.7998854,0
+L.US,D,20161107,000000,40.5144,40.6998,40.3488,40.5432,1188336.9754982,0
+L.US,D,20161108,000000,40.5432,41.3596,40.4186,41.241,1687327.6542812,0
+L.US,D,20161109,000000,41.6497,42.0464,41.1165,41.8133,1595071.5948381,0
+L.US,D,20161110,000000,42.2009,42.3096,41.7643,42.1441,1713925.8574919,0
+L.US,D,20161111,000000,42.0275,42.1581,41.6676,42.0744,1348988.5579367,0
+L.US,D,20161114,000000,42.3096,42.6974,42.2508,42.6077,1659056.1538329,0
+L.US,D,20161115,000000,42.6077,42.6874,42.2708,42.5877,1378271.2595932,0
+L.US,D,20161116,000000,42.3296,42.3685,42.0375,42.2708,657642.93184856,0
+L.US,D,20161117,000000,42.2708,42.7631,42.2209,42.6377,1034929.3255248,0
+L.US,D,20161118,000000,42.5479,42.6477,42.3585,42.512,1431238.9419319,0
+L.US,D,20161121,000000,42.7264,42.8409,42.539,42.8409,732257.14163991,0
+L.US,D,20161122,000000,42.9865,43.1819,42.7174,43.0852,1565676.5374919,0
+L.US,D,20161123,000000,43.1819,43.4321,42.8978,43.3852,943861.02623119,0
+L.US,D,20161125,000000,43.3852,43.3852,43.0214,43.1051,432704.83449885,0
+L.US,D,20161128,000000,42.9108,43.2437,42.8928,43.0283,786309.25702038,0
+L.US,D,20161129,000000,43.0772,43.2726,42.9885,43.117,779041.24833584,0
+L.US,D,20161130,000000,43.3294,43.6385,43.2626,43.3394,1613514.9819555,0
+L.US,D,20161201,000000,43.5508,43.9235,43.5038,43.6872,1001415.228336,0
+L.US,D,20161202,000000,43.6385,43.7122,43.3663,43.5597,1053563.3160445,0
+L.US,D,20161205,000000,43.9235,44.0182,43.6972,43.8836,906991.30598513,0
+L.US,D,20161206,000000,44.0182,44.6742,43.9036,44.5904,1511419.7742478,0
+L.US,D,20161207,000000,44.5904,45.1317,44.5326,45.1217,1705839.257353,0
+L.US,D,20161208,000000,45.2294,45.9101,45.1706,45.5623,1022513.0186251,0
+L.US,D,20161209,000000,45.4846,46.0618,45.4456,45.9771,989223.63281587,0
+L.US,D,20161212,000000,46.0568,46.269,45.8714,46.1055,667886.35996144,0
+L.US,D,20161213,000000,46.3279,46.4564,45.9001,46.3089,668715.98634958,0
+L.US,D,20161214,000000,46.0668,46.3867,45.6201,45.8434,1418574.8506091,0
+L.US,D,20161215,000000,45.9191,46.3577,45.66,46.0468,658741.40935161,0
+L.US,D,20161216,000000,46.1145,46.2452,45.8814,46.0956,2009559.7599509,0
+L.US,D,20161219,000000,46.1644,46.1823,45.665,46.0368,704343.77495294,0
+L.US,D,20161220,000000,46.2122,46.3279,46.0168,46.3189,795764.18895299,0
+L.US,D,20161221,000000,46.3279,46.6378,46.1923,46.4964,604545.83983147,0
+L.US,D,20161222,000000,46.4166,46.4166,46.1873,46.279,719798.70135651,0
+L.US,D,20161223,000000,46.3677,46.3677,46.0468,46.1145,367718.10287801,0
+L.US,D,20161227,000000,46.1145,46.1923,45.9481,46.0468,549356.1230917,0
+L.US,D,20161228,000000,46.1145,46.2122,45.7417,45.8044,464896.7459808,0
+L.US,D,20161229,000000,45.8814,46.0168,45.5333,45.5703,526691.37220008,0
+L.US,D,20161230,000000,45.7167,45.7167,45.3689,45.4556,961655.35860474,0
+L.US,D,20170103,000000,45.8434,46.0856,45.5753,45.8144,747125.2101994,0
+L.US,D,20170104,000000,45.9391,46.0856,45.5035,45.5235,1108280.5369816,0
+L.US,D,20170105,000000,45.3888,45.5803,45.02,45.1706,797537.80377069,0
+L.US,D,20170106,000000,45.2493,45.6102,45.1317,45.3789,747319.82630496,0
+L.US,D,20170109,000000,45.1317,45.2543,44.9173,44.9323,560239.57736616,0
+L.US,D,20170110,000000,44.9323,45.2004,44.7379,45.1037,663089.1732769,0
+L.US,D,20170111,000000,45.058,45.2004,44.7479,45.0669,880312.84871025,0
+L.US,D,20170112,000000,44.9223,44.9413,44.4648,44.7947,682941.01922008,0
+L.US,D,20170113,000000,44.8236,45.2493,44.6692,44.7479,647198.86857531,0
+L.US,D,20170117,000000,44.5126,44.709,44.2615,44.3372,838239.65557988,0
+L.US,D,20170118,000000,44.5037,44.9513,44.3372,44.9023,844407.18040978,0
+L.US,D,20170119,000000,44.8924,44.9413,44.2026,44.3572,782760.02103337,0
+L.US,D,20170120,000000,44.6093,44.8436,44.4648,44.6791,666467.86937759,0
+L.US,D,20170123,000000,44.6293,44.699,44.2813,44.5804,538439.56401576,0
+L.US,D,20170124,000000,44.8037,45.4846,44.7579,45.3689,943206.95560837,0
+L.US,D,20170125,000000,45.5902,45.7367,45.2692,45.7069,880046.00394694,0
+L.US,D,20170126,000000,45.63,45.8044,45.5523,45.7657,805150.90493107,0
+L.US,D,20170127,000000,45.7946,45.8144,45.2394,45.3291,662811.29357978,0
+L.US,D,20170130,000000,45.1904,45.2593,44.5705,45.058,951008.65381951,0
+L.US,D,20170131,000000,45.0669,45.2593,44.5904,45.2104,1597369.8706002,0
+L.US,D,20170201,000000,45.3789,45.5235,44.7279,44.8436,1019167.4273258,0
+L.US,D,20170202,000000,44.7847,44.9123,44.5425,44.9123,890466.99417676,0
+L.US,D,20170203,000000,45.3091,45.65,44.9603,45.2394,949724.58879311,0
+L.US,D,20170206,000000,44.9413,45.6201,44.6293,45.1317,871715.63208824,0
+L.US,D,20170207,000000,45.2194,45.4656,44.7947,45.058,767352.24389247,0
+L.US,D,20170208,000000,44.8526,45.058,44.6293,44.8924,643577.40393057,0
+L.US,D,20170209,000000,44.8824,45.0857,44.7279,44.8824,789088.05399155,0
+L.US,D,20170210,000000,45.1037,45.1904,44.9413,45.1117,845071.28279062,0
+L.US,D,20170213,000000,45.058,45.4945,44.9223,45.4367,917625.97266074,0
+L.US,D,20170214,000000,45.4556,45.7757,45.2991,45.5803,844864.62857543,0
+L.US,D,20170215,000000,45.4456,45.8624,45.339,45.8624,795205.42003135,0
+L.US,D,20170216,000000,45.9671,45.9771,45.5902,45.67,1468135.7479246,0
+L.US,D,20170217,000000,45.5333,45.6201,45.2004,45.6002,1026954.0779,0
+L.US,D,20170221,000000,45.6002,45.9481,45.5902,45.7367,790142.39175931,0
+L.US,D,20170222,000000,45.5523,45.8284,45.5333,45.7367,807690.9460614,0
+L.US,D,20170223,000000,45.8334,46.0368,45.627,46.0268,734884.459065,0
+L.US,D,20170224,000000,45.8334,45.9481,45.63,45.8434,638967.81112098,0
+L.US,D,20170227,000000,45.9031,45.9611,45.69,45.7577,642483.94230653,0
+L.US,D,20170228,000000,45.662,45.8644,45.5922,45.662,1099561.9360875,0
+L.US,D,20170301,000000,46.3607,46.5282,46.0886,46.4794,1260999.005179,0
+L.US,D,20170302,000000,46.5382,46.5382,45.8834,45.9221,763027.55301061,0
+L.US,D,20170303,000000,45.9801,46.4445,45.8454,46.3409,843921.64332167,0
+L.US,D,20170306,000000,46.1753,46.3607,45.9701,46.1753,610921.02205234,0
+L.US,D,20170307,000000,46.1375,46.2352,45.9421,46.1175,638255.55630165,0
+L.US,D,20170308,000000,46.3019,46.3897,45.9131,45.9321,751406.76452178,0
+L.US,D,20170309,000000,45.9899,46.1853,45.681,45.8164,878410.82738991,0
+L.US,D,20170310,000000,46.0985,46.0985,45.687,45.8744,626118.13227484,0
+L.US,D,20170313,000000,45.8164,45.9511,45.7187,45.8254,860584.3933907,0
+L.US,D,20170314,000000,45.652,45.9701,45.4377,45.8744,712430.37509178,0
+L.US,D,20170315,000000,45.9131,46.287,45.7477,46.2052,967747.64524948,0
+L.US,D,20170316,000000,46.2432,46.4046,45.9701,46.0398,578124.19556186,0
+L.US,D,20170317,000000,46.0886,46.0985,45.672,45.8834,1037240.6425723,0
+L.US,D,20170320,000000,45.7966,45.8834,45.4377,45.5643,519336.08722078,0
+L.US,D,20170321,000000,45.7867,45.7966,45.021,45.1626,1028101.7110173,0
+L.US,D,20170322,000000,44.9812,45.1047,44.719,44.9333,983669.04840093,0
+L.US,D,20170323,000000,44.9033,45.4476,44.7957,45.04,497176.93693331,0
+L.US,D,20170324,000000,45.021,45.1725,44.5047,44.7489,804015.30992335,0
+L.US,D,20170327,000000,44.1727,44.6901,43.9813,44.6303,530818.43744897,0
+L.US,D,20170328,000000,44.4947,45.2513,44.4947,45.1825,1204690.7474201,0
+L.US,D,20170329,000000,45.0867,45.2513,45.021,45.05,741034.92990626,0
+L.US,D,20170330,000000,45.011,45.5773,44.9613,45.5453,576125.86936454,0
+L.US,D,20170331,000000,45.4576,45.7477,45.4008,45.4576,875583.87798023,0
+L.US,D,20170403,000000,45.4676,45.6122,44.9812,45.4288,725915.06422051,0
+L.US,D,20170404,000000,45.3809,45.7777,45.3311,45.7677,707903.04269796,0
+L.US,D,20170405,000000,45.6122,46.1275,45.4576,45.681,1332579.6113454,0
+L.US,D,20170406,000000,45.6221,46.0298,45.4866,45.9701,823776.87004436,0
+L.US,D,20170407,000000,45.8834,46.0298,45.6999,45.9131,859916.27830666,0
+L.US,D,20170410,000000,45.9131,46.2152,45.8454,46.1275,666524.0472225,0
+L.US,D,20170411,000000,45.9421,46.1235,45.6221,45.8834,485396.64349197,0
+L.US,D,20170412,000000,45.7677,45.7677,45.351,45.4098,1018341.8136409,0
+L.US,D,20170413,000000,45.2414,45.3311,44.7669,44.8346,909123.0545641,0
+L.US,D,20170417,000000,45.011,45.3311,44.8736,45.1725,1773540.5826937,0
+L.US,D,20170418,000000,44.8834,45.0679,44.6103,44.8636,1042748.0777246,0
+L.US,D,20170419,000000,45.1047,45.1725,44.4947,44.5914,758509.249199,0
+L.US,D,20170420,000000,44.7389,44.8536,44.4259,44.7669,969731.92698557,0
+L.US,D,20170421,000000,44.7289,44.9233,44.6013,44.6602,732989.45997528,0
+L.US,D,20170424,000000,45.2911,45.7577,45.2812,45.7287,1299032.4093552,0
+L.US,D,20170425,000000,46.0398,46.1664,45.8933,46.0098,875100.34724374,0
+L.US,D,20170426,000000,45.9801,46.5851,45.7966,46.1175,844108.23402082,0
+L.US,D,20170427,000000,46.1175,46.1853,45.8164,45.9998,637686.75562199,0
+L.US,D,20170428,000000,45.9031,46.0787,45.3011,45.3111,1289791.1538684,0
+L.US,D,20170501,000000,45.4198,46.0298,45.2414,45.8933,870978.29787386,0
+L.US,D,20170502,000000,45.9321,46.0787,45.685,45.7287,1026159.5626648,0
+L.US,D,20170503,000000,45.5643,45.7627,45.4288,45.69,836395.81845605,0
+L.US,D,20170504,000000,45.8834,46.1145,45.3211,45.4377,1136687.4661631,0
+L.US,D,20170505,000000,45.5353,45.69,45.341,45.69,726059.52153597,0
+L.US,D,20170508,000000,45.7477,45.7477,45.3908,45.4476,798875.03711459,0
+L.US,D,20170509,000000,45.4008,45.5453,44.9423,45.031,892050.0055921,0
+L.US,D,20170510,000000,44.9133,45.1825,44.9133,45.1437,704297.62886604,0
+L.US,D,20170511,000000,44.9911,45.0779,44.5914,44.6203,1299152.7904515,0
+L.US,D,20170512,000000,44.5236,44.6851,44.3372,44.4757,635786.74065325,0
+L.US,D,20170515,000000,44.5625,44.9033,44.5625,44.7759,570906.34566742,0
+L.US,D,20170516,000000,44.7857,45.0957,44.7489,45.0779,1173206.0748786,0
+L.US,D,20170517,000000,44.5625,44.8246,44.5136,44.5435,1097473.3240681,0
+L.US,D,20170518,000000,44.5336,45.1237,44.4847,44.7589,924181.72652595,0
+L.US,D,20170519,000000,44.8346,44.8536,44.5485,44.6303,1081915.0705568,0
+L.US,D,20170522,000000,44.8736,45.1047,44.8346,45.0679,671793.72970972,0
+L.US,D,20170523,000000,45.059,45.5543,44.9812,45.4676,723192.44509423,0
+L.US,D,20170524,000000,45.5155,45.6122,45.1725,45.1825,886781.32628069,0
+L.US,D,20170525,000000,45.3211,45.5055,45.1047,45.4377,731434.53748239,0
+L.US,D,20170526,000000,45.4028,45.645,45.3529,45.625,631315.58610433,0
+L.US,D,20170530,000000,45.4706,45.684,45.3131,45.625,783517.41876378,0
+L.US,D,20170531,000000,45.635,45.9541,45.4706,45.8961,1455271.0214414,0
+L.US,D,20170601,000000,46.0816,46.5322,45.8674,46.3937,964903.64185118,0
+L.US,D,20170602,000000,46.276,46.3647,45.9641,46.0328,1082178.9057929,0
+L.US,D,20170605,000000,45.8961,46.1305,45.8484,45.8774,673806.10036825,0
+L.US,D,20170606,000000,45.6929,45.6929,45.3729,45.5085,984032.19804121,0
+L.US,D,20170607,000000,45.6052,45.625,45.343,45.4118,705052.01706904,0
+L.US,D,20170608,000000,45.3729,45.635,45.3729,45.4506,1152192.5513568,0
+L.US,D,20170609,000000,45.5753,46.2092,45.5284,46.1992,1043990.0093672,0
+L.US,D,20170612,000000,46.2092,46.4634,46.0628,46.3747,934663.91047966,0
+L.US,D,20170613,000000,46.3937,46.6159,46.286,46.4934,636862.14511286,0
+L.US,D,20170614,000000,46.4335,46.5233,46.0628,46.3837,908373.68224011,0
+L.US,D,20170615,000000,46.2472,46.8981,46.1992,46.7625,1081337.2412951,0
+L.US,D,20170616,000000,47.0935,47.0935,46.607,46.8492,1620913.4034942,0
+L.US,D,20170619,000000,46.8981,47.0266,46.5891,46.7037,734207.31539874,0
+L.US,D,20170620,000000,46.5791,46.5791,46.0728,46.2382,784597.83910239,0
+L.US,D,20170621,000000,46.3548,46.3548,45.4506,45.5673,921967.71753122,0
+L.US,D,20170622,000000,45.4407,45.5473,45.1357,45.1556,752164.16225218,0
+L.US,D,20170623,000000,45.1844,45.4656,44.9343,45.042,1145950.7915176,0
+L.US,D,20170626,000000,45.1745,45.4806,45.013,45.3629,801373.94803703,0
+L.US,D,20170627,000000,45.4606,45.6152,45.3231,45.3729,871399.63171064,0
+L.US,D,20170628,000000,45.665,45.9641,45.665,45.7118,949740.63960595,0
+L.US,D,20170629,000000,46.2092,46.2192,45.4806,45.5753,1058611.2966795,0
+L.US,D,20170630,000000,45.8194,45.8584,45.2234,45.5573,1062022.0944059,0
+L.US,D,20170703,000000,45.8584,46.7236,45.8584,46.1305,889272.21179673,0
+L.US,D,20170705,000000,46.1505,46.2192,45.655,45.7507,987200.22722352,0
+L.US,D,20170706,000000,45.7507,45.9351,45.4706,45.5284,910491.38635785,0
+L.US,D,20170707,000000,45.7118,46.0428,45.5085,45.9441,778225.66640891,0
+L.US,D,20170710,000000,45.7607,46.1015,45.687,45.8864,653448.65382095,0
+L.US,D,20170711,000000,45.9731,45.9731,45.4308,45.645,632543.47328581,0
+L.US,D,20170712,000000,45.5753,45.7417,45.4506,45.5383,566537.51505028,0
+L.US,D,20170713,000000,45.4407,45.7118,45.4218,45.674,521075.59406122,0
+L.US,D,20170714,000000,45.5473,45.9831,45.3629,45.6929,463147.20738234,0
+L.US,D,20170717,000000,45.5473,45.9641,45.3928,45.8864,515908.2355058,0
+L.US,D,20170718,000000,45.7607,46.0228,45.7118,45.9731,824522.22966514,0
+L.US,D,20170719,000000,46.0328,46.6838,45.9929,46.6259,828833.87926157,0
+L.US,D,20170720,000000,46.6259,46.8582,46.4186,46.5223,972136.53938265,0
+L.US,D,20170721,000000,46.3548,46.6938,46.296,46.607,544700.38419522,0
+L.US,D,20170724,000000,46.6358,46.7915,46.6259,46.7325,603554.70213922,0
+L.US,D,20170725,000000,47.1523,47.2898,47.0266,47.1812,605169.81518023,0
+L.US,D,20170726,000000,47.231,47.231,46.7325,46.8302,483133.47888295,0
+L.US,D,20170727,000000,46.8014,46.8981,46.5891,46.8302,649822.17329719,0
+L.US,D,20170728,000000,46.8682,47.0935,46.6838,46.9679,552585.3459979,0
+L.US,D,20170731,000000,46.4734,47.6576,45.8284,47.3785,1112491.8689978,0
+L.US,D,20170801,000000,47.4932,47.9507,47.0795,47.8749,1148947.2776377,0
+L.US,D,20170802,000000,47.7653,48.1361,47.6527,47.8052,1167172.9756061,0
+L.US,D,20170803,000000,47.9308,48.2517,47.6178,47.6576,1332451.2048428,0
+L.US,D,20170804,000000,47.855,47.9308,47.6576,47.8251,946358.93397785,0
+L.US,D,20170807,000000,47.845,47.8829,47.6427,47.7055,711292.77373246,0
+L.US,D,20170808,000000,47.6178,47.8749,47.54,47.6277,813839.41055105,0
+L.US,D,20170809,000000,47.4443,47.559,47.221,47.559,1072352.7988135,0
+L.US,D,20170810,000000,47.3207,47.531,47.1722,47.2809,712649.0674166,0
+L.US,D,20170811,000000,47.221,47.3207,46.8881,46.9778,541451.09777297,0
+L.US,D,20170814,000000,47.2709,47.4732,47.1223,47.1423,735612.76469717,0
+L.US,D,20170815,000000,47.3207,47.4613,47.0655,47.0745,363756.56163644,0
+L.US,D,20170816,000000,47.2011,47.3108,46.9878,47.0166,734405.94420752,0
+L.US,D,20170817,000000,46.8682,47.1423,46.1505,46.1605,829935.36629203,0
+L.US,D,20170818,000000,46.0328,46.5791,45.9929,46.3059,815415.39973579,0
+L.US,D,20170821,000000,46.3159,46.3159,46.0528,46.1305,650424.07877831,0
+L.US,D,20170822,000000,46.2292,46.5133,46.2162,46.4934,643911.46147258,0
+L.US,D,20170823,000000,46.2292,46.5322,46.2092,46.2192,619900.44865487,0
+L.US,D,20170824,000000,46.3059,46.3448,45.9441,45.9441,741705.05134191,0
+L.US,D,20170825,000000,46.0628,46.3349,45.9251,46.2092,1074003.0230075,0
+L.US,D,20170828,000000,46.2561,46.2561,45.5563,45.7019,629394.50444374,0
+L.US,D,20170829,000000,45.3619,45.4886,45.1835,45.4298,656243.50160496,0
+L.US,D,20170830,000000,45.4208,45.6191,45.4018,45.4298,459393.32353175,0
+L.US,D,20170831,000000,45.5075,45.6142,45.2523,45.3918,927987.77551823,0
+L.US,D,20170901,000000,45.4886,45.8484,45.3819,45.7108,790114.30283687,0
+L.US,D,20170905,000000,45.5175,45.5663,44.5156,44.6692,1713839.584373,0
+L.US,D,20170906,000000,44.8346,45.2672,44.6492,44.9911,932000.47872571,0
+L.US,D,20170907,000000,44.9812,44.9812,43.9205,43.9683,952340.87128438,0
+L.US,D,20170908,000000,43.8706,44.996,43.8607,44.7957,1206101.2125976,0
+L.US,D,20170911,000000,45.2921,45.8961,45.2224,45.5373,905524.66296279,0
+L.US,D,20170912,000000,45.6042,45.8084,45.4975,45.683,1195722.3557514,0
+L.US,D,20170913,000000,45.6142,46.1405,45.4496,45.9541,1215988.5133009,0
+L.US,D,20170914,000000,45.9061,46.1505,45.7407,46.0128,913955.3524017,0
+L.US,D,20170915,000000,45.8484,46.286,45.7887,46.276,1331947.6105903,0
+L.US,D,20170918,000000,46.3747,46.4335,46.1405,46.286,914172.0383749,0
+L.US,D,20170919,000000,46.286,46.5701,46.1893,46.4734,911287.90794453,0
+L.US,D,20170920,000000,46.5891,46.6458,46.276,46.5701,785530.79259813,0
+L.US,D,20170921,000000,46.5991,46.8222,46.4734,46.4934,720463.80691315,0
+L.US,D,20170922,000000,46.4136,46.4435,46.2561,46.3937,683285.10852011,0
+L.US,D,20170925,000000,46.4036,46.6269,46.276,46.5701,656606.65124522,0
+L.US,D,20170926,000000,46.5422,46.8222,46.3747,46.6558,653906.10198659,0
+L.US,D,20170927,000000,46.909,46.909,46.4335,46.6169,667778.01697484,0
+L.US,D,20170928,000000,46.5991,46.6948,46.2472,46.6169,632329.79684001,0
+L.US,D,20170929,000000,46.5223,46.7435,46.4884,46.6368,823305.37741747,0
+L.US,D,20171002,000000,46.6368,46.909,46.4236,46.8891,665515.85554162,0
+L.US,D,20171003,000000,46.9289,47.1632,46.7925,47.1632,460086.51801085,0
+L.US,D,20171004,000000,47.0945,47.4752,47.0576,47.3018,687912.75849414,0
+L.US,D,20171005,000000,47.3217,47.7823,47.232,47.6497,505993.84905593,0
+L.US,D,20171006,000000,47.6876,47.7673,47.3516,47.6686,586211.79887653,0
+L.US,D,20171009,000000,47.4952,47.5999,47.222,47.3217,386980.08144969,0
+L.US,D,20171010,000000,47.3317,47.7175,47.3317,47.6975,613729.91429757,0
+L.US,D,20171011,000000,47.561,47.561,47.232,47.4553,469994.88540589,0
+L.US,D,20171012,000000,47.3805,47.6497,47.242,47.6098,849711.97405006,0
+L.US,D,20171013,000000,47.6786,47.9627,47.533,47.5999,470326.93659632,0
+L.US,D,20171016,000000,47.6397,47.857,47.4283,47.8072,832244.67698792,0
+L.US,D,20171017,000000,47.8172,47.8371,47.2769,47.4194,564447.899855,0
+L.US,D,20171018,000000,47.4952,47.5999,47.3217,47.4463,609759.34447378,0
+L.US,D,20171019,000000,47.3616,47.7274,47.2918,47.7274,728234.40667443,0
+L.US,D,20171020,000000,48.0304,48.0504,47.6098,47.7473,617167.79777058,0
+L.US,D,20171023,000000,47.8849,47.8849,47.3905,47.4553,651538.60709419,0
+L.US,D,20171024,000000,47.4553,47.5709,47.1533,47.2719,850002.89503259,0
+L.US,D,20171025,000000,47.1921,47.3805,46.8024,47.0176,763069.6863943,0
+L.US,D,20171026,000000,47.2021,47.2719,46.9389,47.1333,865013.41455595,0
+L.US,D,20171027,000000,47.0176,47.0845,46.5033,46.7246,1189175.6304684,0
+L.US,D,20171030,000000,47.2719,48.2447,46.8891,48.198,2289125.7955913,0
+L.US,D,20171031,000000,48.0404,48.3017,47.7843,48.2447,3417553.1122019,0
+L.US,D,20171101,000000,48.3314,48.4801,48.159,48.2727,2480564.8433893,0
+L.US,D,20171102,000000,48.3414,48.6545,48.0603,48.2348,1271396.9223654,0
+L.US,D,20171103,000000,48.0404,48.4511,47.551,48.3414,924878.93370824,0
+L.US,D,20171106,000000,48.2259,48.5099,48.2259,48.4113,1620589.3777103,0
+L.US,D,20171107,000000,48.4601,48.5857,48.1093,48.2259,911931.94680933,0
+L.US,D,20171108,000000,48.2259,48.4113,48.164,48.3116,821130.49227902,0
+L.US,D,20171109,000000,48.0504,48.3314,47.8949,48.0803,1340359.239689,0
+L.US,D,20171110,000000,48.0893,48.3017,47.9627,48.2447,897145.13548979,0
+L.US,D,20171113,000000,48.0993,48.6834,48.0404,48.6146,1213898.8981054,0
+L.US,D,20171114,000000,48.3414,48.6834,48.0993,48.6635,1111722.4331578,0
+L.US,D,20171115,000000,48.4212,48.5199,48.198,48.4212,1225278.9244019,0
+L.US,D,20171116,000000,48.5199,48.5478,47.9229,47.9427,1006858.4602369,0
+L.US,D,20171117,000000,47.7773,48.0893,47.7075,47.9627,1054035.8118471,0
+L.US,D,20171120,000000,47.9229,48.149,47.7673,48.0893,736152.47327857,0
+L.US,D,20171121,000000,48.198,48.5099,48.0993,48.1192,925660.4076579,0
+L.US,D,20171122,000000,48.159,48.4601,48.0504,48.0993,852790.72058598,0
+L.US,D,20171124,000000,48.2827,48.4551,48.0304,48.0893,365480.01766405,0
+L.US,D,20171127,000000,48.178,48.49,48.1192,48.3914,810223.96496112,0
+L.US,D,20171128,000000,48.4511,48.8997,48.3914,48.8897,1161012.4730068,0
+L.US,D,20171129,000000,48.9584,49.4549,48.8997,49.1021,1070616.3015004,0
+L.US,D,20171130,000000,49.2995,49.426,48.8598,49.0551,1488229.359236,0
+L.US,D,20171201,000000,49.2296,49.3692,48.208,49.2595,1027477.7356685,0
+L.US,D,20171204,000000,49.4849,49.7769,49.3442,49.416,1313820.2238506,0
+L.US,D,20171205,000000,49.4549,49.5337,48.8797,48.8897,890744.87387387,0
+L.US,D,20171206,000000,48.8499,48.9784,48.7023,48.7412,571671.76880424,0
+L.US,D,20171207,000000,48.6545,48.8897,48.5578,48.7711,851401.3221004,0
+L.US,D,20171208,000000,48.9087,48.9087,48.5199,48.6246,1152965.9999001,0
+L.US,D,20171211,000000,48.6246,48.9874,48.6246,48.83,1557980.1727399,0
+L.US,D,20171212,000000,48.791,49.2595,48.791,49.0931,1104856.6979698,0
+L.US,D,20171213,000000,49.0354,49.1608,48.6545,48.6834,1000228.4713624,0
+L.US,D,20171214,000000,48.791,48.9486,48.188,48.2447,1152600.8439081,0
+L.US,D,20171215,000000,48.5099,48.8697,48.3814,48.5388,2314493.1020932,0
+L.US,D,20171218,000000,48.6734,49.0931,48.5438,48.7612,1023752.9439162,0
+L.US,D,20171219,000000,48.9386,48.9974,48.4212,48.4311,1105319.1620145,0
+L.US,D,20171220,000000,48.5947,48.7323,48.2597,48.3017,1032311.0366819,0
+L.US,D,20171221,000000,48.4013,48.7512,48.4013,48.5768,656454.16852334,0
+L.US,D,20171222,000000,48.7223,48.781,48.3314,48.4511,829847.08682146,0
+L.US,D,20171226,000000,48.5857,48.8,48.5857,48.7023,525245.79586958,0
+L.US,D,20171227,000000,48.6545,48.82,48.6445,48.781,693508.47311695,0
+L.US,D,20171228,000000,48.9386,48.9684,48.7223,48.9187,842455.00029935,0
+L.US,D,20171229,000000,48.9784,49.0751,48.781,48.81,1014274.9389401,0
+L.US,D,20180102,000000,49.0164,49.0254,48.4701,48.6734,1133263.6271513,0
+L.US,D,20180103,000000,48.6933,49.3492,48.6933,49.2396,1139289.7041931,0
+L.US,D,20180104,000000,49.3692,49.7719,49.2495,49.4849,1188693.1029078,0
+L.US,D,20180105,000000,49.6194,49.6981,49.2995,49.3882,1116408.2673283,0
+L.US,D,20180108,000000,49.2595,49.5137,49.1408,49.3492,1195356.1965837,0
+L.US,D,20180109,000000,49.5726,50.0899,49.5287,49.8825,1262218.8669541,0
+L.US,D,20180110,000000,49.8925,50.2853,49.8925,49.9613,969352.72653247,0
+L.US,D,20180111,000000,50.1886,50.4199,50.0999,50.2573,1596731.8507902,0
+L.US,D,20180112,000000,50.4299,51.5224,50.1886,51.4924,2479249.6799131,0
+L.US,D,20180116,000000,51.5613,51.6868,50.682,50.9183,1456709.5755412,0
+L.US,D,20180117,000000,51.1715,51.1914,50.9671,51.0758,1153364.2606933,0
+L.US,D,20180118,000000,51.0459,51.5064,50.9671,51.2393,962183.02907651,0
+L.US,D,20180119,000000,51.319,51.3967,51.1616,51.2303,1254644.88965,0
+L.US,D,20180122,000000,51.339,51.5124,51.1764,51.5124,871478.88259899,0
+L.US,D,20180123,000000,51.329,51.638,51.2303,51.6111,848901.40800215,0
+L.US,D,20180124,000000,51.6679,52.0617,51.5613,51.7467,939031.737921,0
+L.US,D,20180125,000000,51.7566,52.0029,51.5811,51.8553,820475.41848041,0
+L.US,D,20180126,000000,52.0029,52.1804,51.8254,52.1554,778589.81922499,0
+L.US,D,20180129,000000,52.1554,52.2831,51.8155,51.8155,957580.45849754,0
+L.US,D,20180130,000000,51.5424,51.8852,50.7219,50.7219,1755157.3861245,0
+L.US,D,20180131,000000,50.702,50.9671,50.3461,50.391,1962393.4432744,0
+L.US,D,20180201,000000,50.3132,50.5495,50.0102,50.3312,1859227.8469861,0
+L.US,D,20180202,000000,50.2086,50.391,49.5726,49.5826,1332892.6021958,0
+L.US,D,20180205,000000,49.1898,49.5994,47.0156,47.0156,2167018.2338122,0
+L.US,D,20180206,000000,46.2162,47.0456,45.4756,46.6448,3540457.1955677,0
+L.US,D,20180207,000000,46.4415,47.4593,46.4415,46.6928,2211875.2397926,0
+L.US,D,20180208,000000,46.7226,46.7315,44.8994,44.9293,2105268.7505039,0
+L.US,D,20180209,000000,45.3878,45.9221,44.41,45.5912,2050821.3838575,0
+L.US,D,20180212,000000,46.0398,46.9569,45.8404,46.3419,1942661.9784276,0
+L.US,D,20180213,000000,46.1175,47.0556,45.9899,46.9169,1627396.9287017,0
+L.US,D,20180214,000000,46.6928,47.6965,46.6149,47.6776,1187382.9553106,0
+L.US,D,20180215,000000,47.9219,48.6834,47.856,48.6734,1722670.5409568,0
+L.US,D,20180216,000000,48.4511,49.3194,48.4511,48.8598,1794205.0010365,0
+L.US,D,20180220,000000,48.6734,49.0941,48.6734,48.6734,1611713.2782154,0
+L.US,D,20180221,000000,48.6734,49.2098,48.5099,48.5388,1336519.0827195,0
+L.US,D,20180222,000000,48.6635,49.0931,48.3714,48.3914,1685530.96642,0
+L.US,D,20180223,000000,48.6146,49.1508,48.5947,49.1121,1279672.119555,0
+L.US,D,20180226,000000,49.2495,49.5048,49.0931,49.4949,1503288.0311978,0
+L.US,D,20180227,000000,49.436,50.061,49.0154,49.0154,1322463.5865595,0
+L.US,D,20180228,000000,49.2795,49.3692,48.167,48.186,1233840.0266951,0
+L.US,D,20180301,000000,48.196,48.4202,47.228,47.521,1587071.2678183,0
+L.US,D,20180302,000000,47.2978,47.7743,47.0705,47.6846,1485127.5396566,0
+L.US,D,20180305,000000,47.3576,49.2995,47.3576,49.1998,1972728.1603853,0
+L.US,D,20180306,000000,49.3293,49.7669,48.9426,49.6981,2606554.6955217,0
+L.US,D,20180307,000000,49.2695,50.0112,49.2695,49.757,1654712.4026108,0
+L.US,D,20180308,000000,49.9523,50.1498,49.5826,50.0709,1771277.4180848,0
+L.US,D,20180309,000000,50.3043,50.5405,49.9623,50.5206,1933952.4061157,0
+L.US,D,20180312,000000,50.5405,50.7827,50.0709,50.3142,1213208.7131539,0
+L.US,D,20180313,000000,50.5793,50.693,50.0062,50.0511,1552140.6863972,0
+L.US,D,20180314,000000,50.2583,50.4209,49.7281,49.7769,2353358.1390092,0
+L.US,D,20180315,000000,49.8726,50.3043,49.7081,49.757,1960902.7240329,0
+L.US,D,20180316,000000,49.5437,50.2385,49.5437,49.9722,3099324.6811574,0
+L.US,D,20180319,000000,49.9523,50.2484,49.5137,49.8038,2191130.5673858,0
+L.US,D,20180320,000000,50.0112,50.5505,50.0112,50.2185,2176962.715536,0
+L.US,D,20180321,000000,50.3043,50.8416,50.2863,50.392,1200766.3236833,0
+L.US,D,20180322,000000,49.8726,50.2484,49.0541,49.0741,1622616.7960059,0
+L.US,D,20180323,000000,49.0841,49.3832,47.854,47.9298,1598205.5160432,0
+L.US,D,20180326,000000,48.5289,49.0244,48.0783,48.9574,1377718.5097264,0
+L.US,D,20180327,000000,48.799,48.9964,47.7743,47.9597,2074939.736486,0
+L.US,D,20180328,000000,47.9497,48.5289,47.864,48.2917,1637384.5469851,0
+L.US,D,20180329,000000,48.5289,48.9774,48.4791,48.5758,1505008.4776981,0
+L.US,D,20180402,000000,48.5289,48.8588,46.8222,47.521,1814085.9390778,0
+L.US,D,20180403,000000,47.6846,48.4202,47.6467,48.3206,1539589.95394,0
+L.US,D,20180404,000000,47.6168,48.8687,47.6168,48.7701,1462876.0971954,0
+L.US,D,20180405,000000,49.0344,49.6094,48.9376,49.3393,1186002.5854072,0
+L.US,D,20180406,000000,49.0054,49.4071,47.9597,48.2338,1878017.329755,0
+L.US,D,20180409,000000,48.4691,49.2595,48.2817,48.4791,1588908.0827115,0
+L.US,D,20180410,000000,49.1121,49.5636,49.0244,49.2595,1681995.7748943,0
+L.US,D,20180411,000000,48.7113,49.136,48.6725,48.9177,1137920.3692237,0
+L.US,D,20180412,000000,49.1798,49.6493,49.1798,49.3692,1178025.3314306,0
+L.US,D,20180413,000000,49.7381,49.7471,49.1608,49.2595,1196430.5978675,0
+L.US,D,20180416,000000,49.6882,50.0411,49.6094,49.8338,1167835.0716354,0
+L.US,D,20180417,000000,50.061,50.1099,49.6294,49.8138,1162599.4971253,0
+L.US,D,20180418,000000,49.9722,50.3332,49.7669,49.8338,1180783.06171,0
+L.US,D,20180419,000000,49.8537,50.4797,49.8537,50.3242,1146504.5445602,0
+L.US,D,20180420,000000,50.4807,50.7129,50.2953,50.372,1573409.0165726,0
+L.US,D,20180423,000000,50.5305,50.6442,50.2435,50.4209,1217665.8232415,0
+L.US,D,20180424,000000,50.2763,50.7827,49.8925,50.0909,1803383.0564477,0
+L.US,D,20180425,000000,50.0909,50.5604,49.7779,50.3421,1084046.8191359,0
+L.US,D,20180426,000000,50.3421,50.7529,50.1696,50.5006,1139342.8725107,0
+L.US,D,20180427,000000,50.392,50.6442,50.2763,50.5505,1423728.1647033,0
+L.US,D,20180430,000000,50.6342,51.8085,50.6342,51.2413,1830080.5740629,0
+L.US,D,20180501,000000,51.0678,51.301,50.7229,51.2223,980896.27048456,0
+L.US,D,20180502,000000,51.0379,51.0678,49.8338,49.9025,1415678.6820691,0
+L.US,D,20180503,000000,49.5905,49.6394,48.6335,49.2695,1510242.0458564,0
+L.US,D,20180504,000000,49.0541,50.0112,48.9177,49.7858,1196956.2619877,0
+L.US,D,20180507,000000,49.8238,50.1846,49.6882,50.0112,790982.04990548,0
+L.US,D,20180508,000000,50.0809,50.3043,49.6882,50.0411,1277088.9418652,0
+L.US,D,20180509,000000,50.3242,50.4906,50.0112,50.4109,848405.83915601,0
+L.US,D,20180510,000000,50.5206,50.7129,50.2285,50.6542,1081860.8990636,0
+L.US,D,20180511,000000,50.703,50.9502,50.4607,50.4906,996842.75303106,0
+L.US,D,20180514,000000,50.6143,50.6342,49.9862,50.0709,1299267.152493,0
+L.US,D,20180515,000000,49.9623,50.2763,49.9425,50.1498,1319462.0845603,0
+L.US,D,20180516,000000,50.1099,50.2863,49.8338,50.1099,743884.95235938,0
+L.US,D,20180517,000000,50.0909,50.4109,49.9812,50.2583,739404.76922823,0
+L.US,D,20180518,000000,50.2385,50.2385,49.9225,50.1199,1580006.9038215,0
+L.US,D,20180521,000000,50.3142,50.4607,50.1009,50.2285,857704.27566354,0
+L.US,D,20180522,000000,50.2484,50.4707,50.0212,50.1009,889277.22767574,0
+L.US,D,20180523,000000,49.9225,49.9722,49.2895,49.5237,898059.02864529,0
+L.US,D,20180524,000000,49.426,49.431,48.8379,48.9774,850811.4547289,0
+L.US,D,20180525,000000,48.7701,48.8727,48.3504,48.5758,938034.58117394,0
+L.US,D,20180529,000000,48.0474,48.0474,46.7315,46.9319,1469751.8641414,0
+L.US,D,20180530,000000,47.3356,47.8032,47.0685,47.7035,1481438.8622331,0
+L.US,D,20180531,000000,47.557,47.9089,47.1463,47.7932,3139707.5230616,0
+L.US,D,20180601,000000,48.3007,48.3304,47.8331,48.0963,1400220.7461381,0
+L.US,D,20180604,000000,48.6923,48.7402,48.3304,48.5468,1720689.2687481,0
+L.US,D,20180605,000000,48.5289,48.5986,48.0873,48.5289,1621035.7909421,0
+L.US,D,20180606,000000,48.6625,48.819,48.4691,48.6236,1137412.7622678,0
+L.US,D,20180607,000000,48.7013,49.0941,48.6725,49.0254,1198667.6799057,0
+L.US,D,20180608,000000,48.9674,49.3303,48.9077,49.3105,1025856.6035727,0
+L.US,D,20180611,000000,49.4459,49.5147,48.9177,48.9277,910383.04337125,0
+L.US,D,20180612,000000,48.9277,49.0164,48.5189,48.6824,1195144.5264896,0
+L.US,D,20180613,000000,48.7602,49.2108,48.6923,48.7213,2210422.6412316,0
+L.US,D,20180614,000000,48.8389,48.9277,48.3106,48.5189,1887217.4550341,0
+L.US,D,20180615,000000,48.3904,48.819,47.9686,48.79,3452178.7281792,0
+L.US,D,20180618,000000,48.3504,48.8489,48.2677,48.829,1803486.3835553,0
+L.US,D,20180619,000000,48.4202,48.7113,48.3404,48.6335,1790250.4820254,0
+L.US,D,20180620,000000,48.78,48.8489,48.0823,48.1063,943263.13345328,0
+L.US,D,20180621,000000,47.8999,47.9487,47.4155,47.5012,1065593.4002606,0
+L.US,D,20180622,000000,47.8132,48.0773,47.6796,47.6936,1386873.4920943,0
+L.US,D,20180625,000000,47.7035,47.9357,47.4323,47.7833,1007227.628932,0
+L.US,D,20180626,000000,47.7733,47.8231,47.5012,47.5669,927812.2197529,0
+L.US,D,20180627,000000,47.4812,47.8381,47.0106,47.0106,1052911.2517733,0
+L.US,D,20180628,000000,46.9419,47.3556,46.5431,47.226,1504686.4582656,0
+L.US,D,20180629,000000,47.4812,47.9686,47.2061,47.216,1362408.0406382,0
+L.US,D,20180702,000000,47.0306,47.2759,46.9419,47.226,1037749.2527039,0
+L.US,D,20180703,000000,47.3656,47.5859,47.2061,47.236,678957.40811085,0
+L.US,D,20180705,000000,47.4513,47.6646,47.1961,47.2958,1619490.9002073,0
+L.US,D,20180706,000000,47.3556,48.0673,47.1463,47.8231,1057468.6794413,0
+L.US,D,20180709,000000,48.0673,49.0164,48.0673,48.9574,1080680.1611448,0
+L.US,D,20180710,000000,49.0164,49.1321,48.494,48.809,1311864.0310369,0
+L.US,D,20180711,000000,48.6236,48.7701,48.3404,48.4401,708024.42696998,0
+L.US,D,20180712,000000,48.7313,48.9077,48.1163,48.2717,1116939.9505033,0
+L.US,D,20180713,000000,48.1163,48.5089,47.9686,48.4003,695119.57345475,0
+L.US,D,20180716,000000,48.4003,48.799,48.3904,48.7113,651522.55628135,0
+L.US,D,20180717,000000,48.78,48.78,48.5189,48.6136,678002.38474747,0
+L.US,D,20180718,000000,48.5468,49.1131,48.5378,49.0751,866679.68956285,0
+L.US,D,20180719,000000,48.829,48.9674,48.196,48.3007,863529.717545,0
+L.US,D,20180720,000000,48.3007,48.5658,48.0274,48.5289,930183.72734852,0
+L.US,D,20180723,000000,48.5289,48.8887,48.4053,48.79,967724.57220604,0
+L.US,D,20180724,000000,48.799,49.0851,48.7602,48.9376,1329320.2931652,0
+L.US,D,20180725,000000,48.9277,49.0164,48.5139,48.78,1268393.4140146,0
+L.US,D,20180726,000000,48.9974,49.1418,48.7701,49.0254,1419884.9982063,0
+L.US,D,20180727,000000,49.0064,49.2505,48.6236,48.6725,1135720.4046902,0
+L.US,D,20180730,000000,48.5468,49.2406,48.5189,48.7213,2384257.9600583,0
+L.US,D,20180731,000000,49.0651,49.7091,48.8489,49.6603,1730995.8969366,0
+L.US,D,20180801,000000,49.7868,50.6661,49.7391,50.4528,1808792.1803714,0
+L.US,D,20180802,000000,50.053,50.2783,49.758,49.8458,1681095.9262,0
+L.US,D,20180803,000000,49.6892,50.0132,49.3792,50.0132,1005693.773131,0
+L.US,D,20180806,000000,50.0232,50.0929,49.753,49.8258,788104.94170572,0
+L.US,D,20180807,000000,49.9045,50.1029,49.6503,49.7191,802970.0007378,0
+L.US,D,20180808,000000,49.7191,49.8048,49.427,49.6104,754636.9906038,0
+L.US,D,20180809,000000,49.5736,49.6603,49.1858,49.2208,667152.03527447,0
+L.US,D,20180810,000000,48.8489,49.1231,48.5937,49.0064,858586.06719338,0
+L.US,D,20180813,000000,49.0064,49.1321,48.5758,48.6236,810077.50129404,0
+L.US,D,20180814,000000,48.6435,48.9277,48.6335,48.8489,577136.06739703,0
+L.US,D,20180815,000000,48.5658,48.7402,48.3704,48.6136,1006277.6214476,0
+L.US,D,20180816,000000,48.6535,49.3303,48.6535,49.0452,871770.80675734,0
+L.US,D,20180817,000000,48.9476,49.1231,48.8887,49.0551,958249.57675739,0
+L.US,D,20180820,000000,49.1321,49.3792,48.8887,48.9476,830330.61755796,0
+L.US,D,20180821,000000,48.9376,49.4081,48.829,49.0064,1330835.0886261,0
+L.US,D,20180822,000000,48.9177,49.0064,48.6286,48.6535,880838.51283042,0
+L.US,D,20180823,000000,48.6625,48.6625,48.2527,48.3304,700196.64618801,0
+L.US,D,20180824,000000,48.4401,48.78,48.4401,48.7313,697127.9314101,0
+L.US,D,20180827,000000,48.829,49.1908,48.829,49.1031,769021.52842678,0
+L.US,D,20180828,000000,49.2208,49.3702,48.9974,49.2208,895589.20982109,0
+L.US,D,20180829,000000,49.2505,49.5456,48.9177,49.4081,1100812.8963124,0
+L.US,D,20180830,000000,49.3303,49.3303,48.819,49.1618,1051821.8028525,0
+L.US,D,20180831,000000,49.1031,49.3303,48.9277,49.2605,1460365.1481633,0
+L.US,D,20180904,000000,49.2905,49.2905,48.9574,49.2208,1155338.5106714,0
+L.US,D,20180905,000000,49.1808,49.4759,49.0751,49.2208,1208514.8535769,0
+L.US,D,20180906,000000,49.3303,49.427,48.809,48.8489,1202066.4395225,0
+L.US,D,20180907,000000,48.799,48.9077,48.3594,48.6226,964826.39731444,0
+L.US,D,20180910,000000,48.819,48.9376,48.5558,48.9177,1165622.0658164,0
+L.US,D,20180911,000000,48.9177,49.1618,48.7113,49.0651,910504.42764328,0
+L.US,D,20180912,000000,48.9574,49.0452,48.79,48.829,845156.55273377,0
+L.US,D,20180913,000000,49.0164,49.3992,48.8687,49.3204,1360608.3432498,0
+L.US,D,20180914,000000,49.3303,49.9155,49.3303,49.9155,1412072.2650613,0
+L.US,D,20180917,000000,50.054,50.1029,49.6563,49.7001,1119238.2262654,0
+L.US,D,20180918,000000,49.8168,50.0342,49.437,49.9752,1178446.6652675,0
+L.US,D,20180919,000000,50.0739,50.9153,50.0639,50.7179,1378167.9324856,0
+L.US,D,20180920,000000,50.9642,51.2573,50.8963,51.0728,1554020.6378499,0
+L.US,D,20180921,000000,51.2373,51.2373,50.6392,50.678,5632101.8155065,0
+L.US,D,20180924,000000,50.688,50.7977,49.8955,49.9653,1454827.617737,0
+L.US,D,20180925,000000,50.2415,50.2415,49.6713,49.6812,1403230.2735437,0
+L.US,D,20180926,000000,49.7878,49.7878,48.8987,48.9277,1023203.2035768,0
+L.US,D,20180927,000000,48.9277,49.1618,48.6715,48.8987,1207067.2708948,0
+L.US,D,20180928,000000,48.7113,49.2705,48.5927,49.1808,1432891.1724776,0
+L.US,D,20181001,000000,49.3303,49.6314,48.9874,49.2008,1178822.8561932,0
+L.US,D,20181002,000000,49.1708,49.3105,48.9476,49.0551,1509196.7366708,0
+L.US,D,20181003,000000,49.2805,49.4859,48.9077,49.1031,1648276.0266661,0
+L.US,D,20181004,000000,49.0751,49.3403,49.0064,49.3005,1811445.5803673,0
+L.US,D,20181005,000000,49.2605,49.5456,48.8389,48.8887,1039011.2478626,0
+L.US,D,20181008,000000,48.8489,49.8756,48.7402,49.8168,1295182.2206277,0
+L.US,D,20181009,000000,49.7789,50.0042,49.2505,49.6613,1376154.5586513,0
+L.US,D,20181010,000000,49.5157,49.6713,48.175,48.185,1424118.4000902,0
+L.US,D,20181011,000000,48.0464,48.0464,46.2152,46.2541,2673395.2960244,0
+L.US,D,20181012,000000,46.6948,46.8024,45.052,45.8244,2178718.2731893,0
+L.US,D,20181015,000000,45.7647,46.3518,45.6959,45.8634,1646276.6972929,0
+L.US,D,20181016,000000,46.1065,46.1664,45.638,46.0777,905793.5140777,0
+L.US,D,20181017,000000,45.9501,46.7735,45.7347,46.3319,1368626.727434,0
+L.US,D,20181018,000000,46.2152,46.6748,45.658,45.7747,1012376.930323,0
+L.US,D,20181019,000000,45.638,46.3817,45.4426,46.0188,1189246.8559504,0
+L.US,D,20181022,000000,46.0188,46.3229,45.5005,45.5982,1205568.5262468,0
+L.US,D,20181023,000000,44.9233,45.4128,44.6781,45.2144,1445756.9021365,0
+L.US,D,20181024,000000,45.1467,45.2054,43.8458,43.8956,1525216.4510509,0
+L.US,D,20181025,000000,44.1598,45.1267,44.091,44.7957,1644228.2123055,0
+L.US,D,20181026,000000,44.4229,44.8536,43.9155,44.2575,1854219.9933832,0
+L.US,D,20181029,000000,44.6582,45.1656,43.9544,44.3542,1757931.1672167,0
+L.US,D,20181030,000000,44.5884,45.2144,44.2285,45.1566,1411934.8299765,0
+L.US,D,20181031,000000,45.6082,46.2052,45.4626,45.5883,1524784.0822803,0
+L.US,D,20181101,000000,45.8544,46.2152,45.7147,46.1753,1519813.346182,0
+L.US,D,20181102,000000,46.5203,46.7246,45.0709,45.3241,1735834.2138289,0
+L.US,D,20181105,000000,45.2842,47.871,45.1467,47.7813,1989298.6182806,0
+L.US,D,20181106,000000,47.7015,48.6226,47.7015,48.4781,1620914.4066702,0
+L.US,D,20181107,000000,48.5748,48.9077,47.9876,48.7013,1264493.0664969,0
+L.US,D,20181108,000000,48.4581,48.9674,48.1252,48.4093,1500922.5426571,0
+L.US,D,20181109,000000,48.2328,48.7402,48.1153,48.5558,926297.42429208,0
+L.US,D,20181112,000000,48.5378,48.6326,47.6537,47.7513,1117409.4367786,0
+L.US,D,20181113,000000,47.841,48.3993,47.4692,47.6337,804168.79582103,0
+L.US,D,20181114,000000,47.871,47.8989,46.2202,46.5014,1533366.2512653,0
+L.US,D,20181115,000000,46.1265,47.234,45.8344,47.1443,972080.36153775,0
+L.US,D,20181116,000000,46.9189,47.6138,46.7635,47.4892,1054926.6319592,0
+L.US,D,20181119,000000,47.5092,47.8989,47.1951,47.4403,1099684.3235355,0
+L.US,D,20181120,000000,47.1443,47.3337,46.273,46.4415,1293673.4442217,0
+L.US,D,20181121,000000,46.5203,47.1742,46.2631,46.3129,968101.76630754,0
+L.US,D,20181123,000000,45.9601,46.4415,45.7547,45.9889,444596.48045419,0
+L.US,D,20181126,000000,46.4016,47.1642,46.3518,47.0576,1173636.4372975,0
+L.US,D,20181127,000000,46.8592,47.1343,46.1155,46.6159,1011787.0629514,0
+L.US,D,20181128,000000,46.6548,47.7723,46.5681,47.7723,1411416.188087,0
+L.US,D,20181129,000000,47.4135,47.6836,46.909,47.0376,1085005.8552025,0
+L.US,D,20181130,000000,47.0476,47.244,46.7335,47.1143,1543084.0152579,0
+L.US,D,20181203,000000,47.6347,47.7823,46.9189,47.546,1003304.2083709,0
+L.US,D,20181204,000000,47.4214,47.529,45.9491,46.0478,1535033.529448,0
+L.US,D,20181206,000000,45.3121,45.9978,44.4598,45.9978,2228988.4157968,0
+L.US,D,20181207,000000,46.0678,46.6458,44.6652,44.8804,1737930.8512548,0
+L.US,D,20181210,000000,44.9303,44.9303,43.5855,44.2535,1144948.6188915,0
+L.US,D,20181211,000000,44.7927,45.1447,43.8418,43.9803,795993.91621162,0
+L.US,D,20181212,000000,44.5854,44.8904,44.1658,44.2046,724913.89477024,0
+L.US,D,20181213,000000,44.3512,44.6452,44.2146,44.6153,1613234.092731,0
+L.US,D,20181214,000000,44.1558,44.715,44.0969,44.1846,1410817.2921332,0
+L.US,D,20181217,000000,44.0969,44.9603,43.9405,44.1259,1692327.4824777,0
+L.US,D,20181218,000000,44.3512,44.9004,43.8328,44.1747,1305523.9599691,0
+L.US,D,20181219,000000,44.1159,45.3819,43.8029,43.9983,1525575.5879879,0
+L.US,D,20181220,000000,43.6544,44.3512,43.4679,43.7729,1314112.1480089,0
+L.US,D,20181221,000000,43.6842,44.8416,42.9885,43.0085,2311825.6576359,0
+L.US,D,20181224,000000,42.7531,43.0085,41.7026,41.7026,699324.88641619,0
+L.US,D,20181226,000000,41.862,43.5945,41.234,43.5855,1129281.019218,0
+L.US,D,20181227,000000,42.8808,44.0969,42.499,44.087,1099117.5292073,0
+L.US,D,20181228,000000,44.38,44.705,43.7631,44.0282,1040280.265252,0
+L.US,D,20181231,000000,44.2146,44.6253,44.0481,44.6253,858259.03188197,0
+L.US,D,20190102,000000,43.8518,44.5425,43.8029,44.1946,1148010.3114388,0
+L.US,D,20190103,000000,44.0481,44.3163,43.5656,43.6444,1116544.6992374,0
+L.US,D,20190104,000000,44.3123,45.02,44.2345,44.7549,1121713.0609686,0
+L.US,D,20190107,000000,44.6253,45.656,44.5176,45.059,1250901.0375574,0
+L.US,D,20190108,000000,45.2921,45.4308,44.4499,44.9503,1128099.2781234,0
+L.US,D,20190109,000000,45.04,45.3819,44.8706,45.1447,1061107.1980745,0
+L.US,D,20190110,000000,45.059,45.5383,44.9303,45.4806,1550472.4050387,0
+L.US,D,20190111,000000,45.2722,45.7128,45.2424,45.666,905942.98727218,0
+L.US,D,20190114,000000,45.3918,46.0278,45.1835,45.7327,1183677.2238985,0
+L.US,D,20190115,000000,45.7039,45.9681,45.3819,45.7327,951576.45132336,0
+L.US,D,20190116,000000,45.7727,46.1255,45.5473,45.7627,1298233.881417,0
+L.US,D,20190117,000000,45.5863,45.9781,45.4895,45.8814,1260340.921853,0
+L.US,D,20190118,000000,46.5971,46.6259,45.8714,46.5971,1516190.8783614,0
+L.US,D,20190122,000000,46.3907,46.6458,45.7627,46.0178,1353114.6200098,0
+L.US,D,20190123,000000,46.1555,46.4306,45.7927,46.3309,880279.74390879,0
+L.US,D,20190124,000000,46.292,46.6648,46.1743,46.4904,524564.63950012,0
+L.US,D,20190125,000000,46.8502,47.1642,46.7146,46.8502,701079.44089365,0
+L.US,D,20190128,000000,46.5392,46.8123,46.272,46.7146,683838.86156274,0
+L.US,D,20190129,000000,46.6548,46.8502,46.5004,46.7925,731938.13173492,0
+L.US,D,20190130,000000,46.8502,47.3038,46.5103,47.1642,769527.12903092,0
+L.US,D,20190131,000000,46.7925,47.0476,46.5631,46.9589,1594860.9279198,0
+L.US,D,20190201,000000,47.1343,47.1542,46.7635,47.1044,757270.32708369,0
+L.US,D,20190204,000000,46.9988,47.0955,46.6448,47.0675,592997.28000036,0
+L.US,D,20190205,000000,47.0855,47.1343,46.7635,47.1343,654548.1344998,0
+L.US,D,20190206,000000,46.9589,47.1742,46.8592,47.0765,602441.17699915,0
+L.US,D,20190207,000000,46.8024,47.0576,46.4604,46.8991,822464.71609551,0
+L.US,D,20190208,000000,46.6548,46.8991,46.0478,46.5392,1012975.8262768,0
+L.US,D,20190211,000000,45.2822,45.2822,43.3034,43.6842,3638446.4047185,0
+L.US,D,20190212,000000,43.8816,45.3869,43.8518,45.02,2475464.6976125,0
+L.US,D,20190213,000000,45.1347,46.292,45.059,45.8524,1465119.1982884,0
+L.US,D,20190214,000000,45.656,45.675,44.9702,44.9802,2410817.0394128,0
+L.US,D,20190215,000000,45.4706,45.8174,45.3819,45.7827,1938917.1231591,0
+L.US,D,20190219,000000,45.9301,46.3409,45.5863,46.1355,1294732.7978684,0
+L.US,D,20190220,000000,46.0767,46.6848,45.8224,46.5103,1374093.0323784,0
+L.US,D,20190221,000000,46.5004,47.0077,46.3907,46.5971,1278049.9842834,0
+L.US,D,20190222,000000,46.7146,46.8891,46.4904,46.8502,1044985.1597627,0
+L.US,D,20190225,000000,47.0476,47.4902,47.0276,47.0376,1081071.3997075,0
+L.US,D,20190226,000000,46.8991,47.214,46.6948,46.7047,1117631.1386308,0
+L.US,D,20190227,000000,46.5581,46.8792,46.4395,46.6948,1155823.0445837,0
+L.US,D,20190228,000000,46.7635,46.8991,46.606,46.7435,1829167.6840831,0
+L.US,D,20190301,000000,47.0077,47.3237,46.8073,47.0176,1194176.4618408,0
+L.US,D,20190304,000000,47.1842,47.6936,46.9289,47.224,1405025.958229,0
+L.US,D,20190305,000000,47.224,47.224,46.6349,47.0476,808900.77607845,0
+L.US,D,20190306,000000,47.0376,47.3038,46.5481,46.5671,908258.31702289,0
+L.US,D,20190307,000000,46.3897,46.4196,45.8006,45.9581,1253259.5038676,0
+L.US,D,20190308,000000,45.6042,46.0856,45.5363,46.0168,1061424.2016279,0
+L.US,D,20190311,000000,46.281,46.3867,46.1055,46.3299,1045208.8679666,0
+L.US,D,20190312,000000,46.4894,46.9289,46.4694,46.7146,1239768.795684,0
+L.US,D,20190313,000000,46.9489,47.1941,46.8024,46.8312,1326223.4894649,0
+L.US,D,20190314,000000,46.8402,47.1143,46.7146,47.0077,935095.27607447,0
+L.US,D,20190315,000000,46.8891,47.3138,46.8692,46.8991,2117820.4861369,0
+L.US,D,20190318,000000,47.0476,47.7234,46.9988,47.52,1206763.3086268,0
+L.US,D,20190319,000000,47.863,48.0384,47.0626,47.1542,1259206.3300211,0
+L.US,D,20190320,000000,47.0576,47.4214,46.6149,46.6349,1389286.1298977,0
+L.US,D,20190321,000000,46.4794,47.2639,46.2522,47.0476,853807.94084908,0
+L.US,D,20190322,000000,46.6448,46.8792,46.3498,46.4594,818513.20661195,0
+L.US,D,20190325,000000,46.3797,46.7335,46.1545,46.2332,1061522.5128565,0
+L.US,D,20190326,000000,46.3997,46.7685,46.286,46.6948,699453.29291882,0
+L.US,D,20190327,000000,46.8024,47.1004,46.6948,46.8502,748809.54237074,0
+L.US,D,20190328,000000,46.8792,47.1243,46.5382,46.9788,903167.19982841,0
+L.US,D,20190329,000000,47.2838,47.3337,46.9739,47.0476,1137144.9143288,0
+L.US,D,20190401,000000,47.3138,47.8032,47.214,47.7833,1006698.9552845,0
+L.US,D,20190402,000000,47.7234,47.8331,47.234,47.3038,705324.88088715,0
+L.US,D,20190403,000000,47.5669,47.5819,47.0626,47.3138,866418.86385437,0
+L.US,D,20190404,000000,47.3536,47.843,47.2838,47.5959,612605.35422369,0
+L.US,D,20190405,000000,47.5769,47.9009,47.5112,47.7035,765571.60684415,0
+L.US,D,20190408,000000,47.7334,47.9397,47.5669,47.6936,748310.96399721,0
+L.US,D,20190409,000000,47.5769,47.6058,47.1941,47.4513,557635.33298451,0
+L.US,D,20190410,000000,47.4712,47.863,47.2838,47.7833,497158.87976889,0
+L.US,D,20190411,000000,47.9298,48.3236,47.8132,48.197,1137762.8706227,0
+L.US,D,20190412,000000,48.5318,48.9217,48.207,48.3734,1210099.8713439,0
+L.US,D,20190415,000000,48.2947,48.5219,48.2259,48.2657,576380.67601822,0
+L.US,D,20190416,000000,48.4033,48.9117,48.3236,48.7442,798004.28051855,0
+L.US,D,20190417,000000,48.8628,48.9317,48.2847,48.3334,809311.07498141,0
+L.US,D,20190418,000000,48.2947,48.6216,47.858,47.9199,1742606.6536674,0
+L.US,D,20190422,000000,47.8819,48.3334,47.7035,48.3136,683622.17558954,0
+L.US,D,20190423,000000,48.3434,48.7153,48.2657,48.5318,1027876.9996377,0
+L.US,D,20190424,000000,48.492,48.8579,48.4033,48.5788,597722.23802717,0
+L.US,D,20190425,000000,48.3734,48.9416,48.2169,48.7642,644271.60158545,0
+L.US,D,20190426,000000,48.7741,49.2565,48.7153,49.2565,961117.65637493,0
+L.US,D,20190429,000000,50.062,50.4129,49.2267,49.9922,2157462.9842993,0
+L.US,D,20190430,000000,50.1019,50.384,49.5217,50.3441,2013015.7005883,0
+L.US,D,20190501,000000,50.2295,50.5026,49.3562,49.3762,1126489.1809613,0
+L.US,D,20190502,000000,49.4131,49.6274,48.9317,49.3164,1011193.1828768,0
+L.US,D,20190503,000000,49.3662,50.0819,49.3065,49.9035,1156645.6487412,0
+L.US,D,20190506,000000,49.3065,49.9633,49.0991,49.8547,1188141.3562168,0
+L.US,D,20190507,000000,49.5806,49.8348,49.0901,49.2366,1136028.3796613,0
+L.US,D,20190508,000000,49.1868,50.0421,49.1281,49.4819,1328442.5143386,0
+L.US,D,20190509,000000,49.0114,49.7948,48.9416,49.5975,1134352.0728963,0
+L.US,D,20190510,000000,49.3462,50.4827,49.3263,50.4229,1308255.6076776,0
+L.US,D,20190513,000000,49.6573,49.8348,49.0114,49.2465,1129608.0545293,0
+L.US,D,20190514,000000,49.3263,50.389,49.3263,50.0322,1521502.6942324,0
+L.US,D,20190515,000000,49.7361,50.5425,49.7361,50.2773,1019500.481692,0
+L.US,D,20190516,000000,50.5026,51.1994,50.5026,50.9642,1388603.9703525,0
+L.US,D,20190517,000000,50.6103,51.3669,50.6103,50.8276,1844855.3472728,0
+L.US,D,20190520,000000,50.7479,51.2771,50.6592,50.9841,1120058.8240713,0
+L.US,D,20190521,000000,51.2473,51.65,51.2473,51.5334,1357113.278756,0
+L.US,D,20190522,000000,51.3669,51.5881,51.2373,51.4556,1032929.9961517,0
+L.US,D,20190523,000000,51.0927,51.1894,50.5823,50.9153,1184623.2186795,0
+L.US,D,20190524,000000,51.0629,51.327,50.678,51.2573,847105.72331681,0
+L.US,D,20190528,000000,51.2871,51.2871,50.4219,50.4219,1736589.6052078,0
+L.US,D,20190529,000000,50.3242,50.393,49.8028,50.363,1367803.1201006,0
+L.US,D,20190530,000000,50.4617,50.7269,50.1418,50.4418,847695.5906883,0
+L.US,D,20190531,000000,50.0709,50.4867,49.8626,50.4717,1462815.9066472,0
+L.US,D,20190603,000000,50.5116,51.4367,50.2484,51.3669,1242920.7740535,0
+L.US,D,20190604,000000,51.6798,52.0657,51.3868,52.0267,1571137.8265572,0
+L.US,D,20190605,000000,52.0836,52.5562,51.8583,52.5172,1190760.6482353,0
+L.US,D,20190606,000000,52.576,52.8411,52.3875,52.7724,1163130.1771245,0
+L.US,D,20190607,000000,52.8711,53.204,52.7724,52.91,920089.77243012,0
+L.US,D,20190610,000000,53.1153,53.1842,52.8711,53.0955,1071724.8107616,0
+L.US,D,20190611,000000,53.2139,53.3606,52.566,52.6627,826570.71465256,0
+L.US,D,20190612,000000,52.6349,52.7824,52.3198,52.3778,637466.05694559,0
+L.US,D,20190613,000000,52.5272,52.5959,52.1714,52.4475,695317.19908772,0
+L.US,D,20190614,000000,52.4475,52.8023,52.1932,52.6159,696164.8826403,0
+L.US,D,20190617,000000,52.7724,52.7724,51.958,52.0267,871717.63843984,0
+L.US,D,20190618,000000,52.0069,52.5959,51.9869,52.4675,790268.79191035,0
+L.US,D,20190619,000000,52.6349,52.8611,52.4922,52.6926,855948.71801027,0
+L.US,D,20190620,000000,53.0077,53.1242,52.4972,53.1242,1287835.9642306,0
+L.US,D,20190621,000000,53.0755,53.3606,52.7674,53.1342,2507841.1934421,0
+L.US,D,20190624,000000,53.2139,53.6536,53.0166,53.2139,1020147.5300843,0
+L.US,D,20190625,000000,53.2818,53.7792,53.1442,53.6097,1020574.8829758,0
+L.US,D,20190626,000000,53.6486,53.6486,52.5072,52.5072,1327759.3516175,0
+L.US,D,20190627,000000,52.6727,52.9388,52.4575,52.8411,975319.61620199,0
+L.US,D,20190628,000000,53.1742,53.7932,53.1053,53.7254,2151894.3554231,0
+L.US,D,20190701,000000,53.9009,54.6584,53.8709,54.6384,1281392.5660552,0
+L.US,D,20190702,000000,54.6874,54.7561,54.0493,54.2856,1357003.9325936,0
+L.US,D,20190703,000000,54.503,55.2286,54.2258,55.1887,588125.8583065,0
+L.US,D,20190705,000000,55.1787,55.1787,54.5667,54.7261,835223.10594368,0
+L.US,D,20190708,000000,54.6584,55.0602,54.493,54.6973,1027440.6181638,0
+L.US,D,20190709,000000,54.5807,54.6096,54.3254,54.5328,980060.62504161,0
+L.US,D,20190710,000000,54.6874,54.8758,54.4033,54.5897,975609.53400872,0
+L.US,D,20190711,000000,54.6973,54.7013,53.9806,54.3454,706567.81570567,0
+L.US,D,20190712,000000,54.3653,54.473,54.1859,54.4231,951090.91423526,0
+L.US,D,20190715,000000,54.5617,54.5617,54.147,54.2258,654749.77283597,0
+L.US,D,20190716,000000,54.3056,54.3254,53.7742,53.851,1083298.4499877,0
+L.US,D,20190717,000000,53.7932,53.821,53.1592,53.204,714334.40276373,0
+L.US,D,20190718,000000,53.1242,53.5001,53.0077,53.4103,1030628.7108622,0
+L.US,D,20190719,000000,53.5599,53.6586,52.8811,52.91,813543.4736895,0
+L.US,D,20190722,000000,52.8711,53.2529,52.7824,53.0166,596043.92491063,0
+L.US,D,20190723,000000,53.0755,53.2139,52.901,53.0855,805127.83188763,0
+L.US,D,20190724,000000,52.9588,53.841,52.9588,53.7932,690825.98102275,0
+L.US,D,20190725,000000,53.7932,53.9706,53.5898,53.821,492072.77845341,0
+L.US,D,20190726,000000,53.831,53.9996,53.5799,53.8909,943470.79084427,0
+L.US,D,20190729,000000,53.9107,53.9107,52.7624,52.9788,1034383.5978886,0
+L.US,D,20190730,000000,52.8123,53.1542,52.5959,52.7425,1011565.3610993,0
+L.US,D,20190731,000000,52.7226,53.3406,52.4972,52.6159,1247219.3823646,0
+L.US,D,20190801,000000,52.4972,52.91,51.7696,51.958,856628.87120394,0
+L.US,D,20190802,000000,52.0069,52.0069,51.2573,51.6031,862904.73902043,0
+L.US,D,20190805,000000,51.7496,51.7496,49.6852,49.8428,1231520.6842412,0
+L.US,D,20190806,000000,49.9513,50.677,49.753,50.6572,1434376.8758402,0
+L.US,D,20190807,000000,50.061,50.061,49.1061,49.7241,1215866.1258529,0
+L.US,D,20190808,000000,50.0709,51.013,49.8228,50.7667,1132694.8264717,0
+L.US,D,20190809,000000,50.5614,50.7767,50.0511,50.0909,859096.68367654,0
+L.US,D,20190812,000000,49.6852,49.6852,49.0084,49.2445,965017.00071679,0
+L.US,D,20190813,000000,49.0481,49.8915,48.8997,49.5596,863755.43210041,0
+L.US,D,20190814,000000,48.9087,49.0581,47.2988,47.3088,1211211.3901322,0
+L.US,D,20190815,000000,47.4373,47.8192,47.1493,47.5919,961887.09221497,0
+L.US,D,20190816,000000,47.849,48.2817,47.7095,48.0046,1201003.0731724,0
+L.US,D,20190819,000000,48.5937,48.7362,48.3206,48.3404,1017612.5048329,0
+L.US,D,20190820,000000,48.2318,48.3206,47.8092,47.8391,1295372.8240301,0
+L.US,D,20190821,000000,48.153,48.2517,47.6616,47.9956,1309572.7775054,0
+L.US,D,20190822,000000,48.183,48.4103,47.535,47.7793,988171.30139972,0
+L.US,D,20190823,000000,47.4872,48.1033,46.1585,46.4236,1454731.3128601,0
+L.US,D,20190826,000000,46.6798,47.1393,46.4136,47.1193,1360358.552475,0
+L.US,D,20190827,000000,47.3686,47.544,46.5521,46.6888,1468478.8340488,0
+L.US,D,20190828,000000,46.5412,47.1592,46.4126,46.9339,1034803.9285496,0
+L.US,D,20190829,000000,47.3287,47.6626,47.2589,47.3088,772672.08516978,0
+L.US,D,20190830,000000,47.6128,47.6626,47.0526,47.2988,1093785.6498204,0
+L.US,D,20190903,000000,46.9139,47.229,46.8642,47.2091,942406.42131848,0
+L.US,D,20190904,000000,47.5072,47.9567,47.4085,47.87,883421.69052024,0
+L.US,D,20190905,000000,48.4023,48.7532,48.1043,48.174,685298.48235446,0
+L.US,D,20190906,000000,48.174,48.822,48.1341,48.491,1189824.6852123,0
+L.US,D,20190909,000000,48.7731,48.8519,48.3924,48.812,790678.08763752,0
+L.US,D,20190910,000000,48.9406,49.1588,48.6645,49.1091,866581.37833428,0
+L.US,D,20190911,000000,49.0801,49.2277,48.5109,49.2277,749182.72376904,0
+L.US,D,20190912,000000,49.2775,49.6872,49.0054,49.5816,941112.32453407,0
+L.US,D,20190913,000000,49.8756,50.1538,49.6284,49.9852,964396.03489544,0
+L.US,D,20190916,000000,49.8358,50.2136,49.5626,50.1936,947770.40233107,0
+L.US,D,20190917,000000,50.1239,50.7419,49.9553,50.5455,1008624.0496482,0
+L.US,D,20190918,000000,50.3082,50.5355,50.055,50.4558,760356.09585024,0
+L.US,D,20190919,000000,50.4259,50.5893,50.1338,50.2325,616868.85138162,0
+L.US,D,20190920,000000,50.3471,50.4956,49.8855,50.1538,2632592.1234592,0
+L.US,D,20190923,000000,49.7958,50.7817,49.6971,50.7519,958594.66923323,0
+L.US,D,20190924,000000,50.8714,51.4716,50.4956,50.8216,1305011.3371344,0
+L.US,D,20190925,000000,50.7119,50.9791,50.2036,50.2036,955017.34432377,0
+L.US,D,20190926,000000,50.1936,50.4857,50.0949,50.3282,566467.29274416,0
+L.US,D,20190927,000000,50.4857,50.682,50.2036,50.682,833684.23426361,0
+L.US,D,20190930,000000,50.7519,50.9402,50.6222,50.6522,846700.44029284,0
+L.US,D,20191001,000000,50.8216,50.8515,49.3174,49.3174,822628.23375122,0
+L.US,D,20191002,000000,49.0403,49.0991,47.8889,48.0853,1240372.7075169,0
+L.US,D,20191003,000000,48.0254,48.3924,47.6227,48.3824,801063.96671425,0
+L.US,D,20191004,000000,48.4023,49.2775,48.3624,49.1878,1132086.9019357,0
+L.US,D,20191007,000000,49.1389,49.3672,48.783,48.783,921549.39322184,0
+L.US,D,20191008,000000,48.3824,48.4023,47.9069,47.9069,869324.06097658,0
+L.US,D,20191009,000000,48.2927,48.5907,48.0254,48.3126,606165.96875149,0
+L.US,D,20191010,000000,48.4521,49.1291,48.4222,48.7432,690021.43402966,0
+L.US,D,20191011,000000,49.4529,50.1139,49.434,49.6683,770760.03209142,0
+L.US,D,20191014,000000,49.3472,49.7371,49.3323,49.5985,619871.35655662,0
+L.US,D,20191015,000000,49.7271,50.4159,49.7271,50.2524,572758.20819768,0
+L.US,D,20191016,000000,50.1538,50.2036,49.8358,50.1338,765888.61039755,0
+L.US,D,20191017,000000,50.4558,50.672,49.9852,50.0352,786275.14904311,0
+L.US,D,20191018,000000,49.9255,50.5754,49.9255,50.1438,634314.07857611,0
+L.US,D,20191021,000000,50.5056,50.692,50.372,50.6322,522600.42128006,0
+L.US,D,20191022,000000,50.377,50.377,49.8656,50.0749,646698.28385018,0
+L.US,D,20191023,000000,50.1039,50.4059,50.055,50.2803,767376.32011172,0
+L.US,D,20191024,000000,50.4259,50.4936,49.9852,50.0252,691404.81346044,0
+L.US,D,20191025,000000,49.9155,50.2036,49.8458,50.1836,1002060.2703766,0
+L.US,D,20191028,000000,49.5626,50.4159,48.3126,48.6256,1506544.3398507,0
+L.US,D,20191029,000000,48.3724,48.7731,47.7204,48.5956,1758877.1619978,0
+L.US,D,20191030,000000,48.5956,48.5956,48.0743,48.4123,925874.0841037,0
+L.US,D,20191031,000000,48.0853,48.2328,47.5929,48.2139,1530091.885448,0
+L.US,D,20191101,000000,48.4711,49.2376,48.204,48.9904,1185672.5405683,0
+L.US,D,20191104,000000,49.3373,49.4829,48.8618,49.0004,860467.02182189,0
+L.US,D,20191105,000000,49.0104,49.8955,49.0104,49.6782,1214723.5086146,0
+L.US,D,20191106,000000,49.6583,50.1139,49.4141,50.055,1007784.391502,0
+L.US,D,20191107,000000,50.3182,50.6621,50.0749,50.2136,1051275.0720405,0
+L.US,D,20191108,000000,50.0451,50.2136,49.756,50.1836,545619.29322973,0
+L.US,D,20191111,000000,49.8258,50.0252,49.4929,49.7071,641016.29610839,0
+L.US,D,20191112,000000,49.6872,50.0052,49.4629,49.8358,643308.55281566,0
+L.US,D,20191113,000000,49.5427,49.7461,49.2775,49.5526,614843.43943765,0
+L.US,D,20191114,000000,49.4729,49.5127,49.0901,49.2875,961188.88185687,0
+L.US,D,20191115,000000,49.4529,49.6084,49.2875,49.3572,952618.7509815,0
+L.US,D,20191118,000000,49.1978,49.5716,49.0601,49.4629,725535.8637674,0
+L.US,D,20191119,000000,49.5427,49.6184,49.3373,49.3772,662728.02998823,0
+L.US,D,20191120,000000,49.1778,49.7371,49.1091,49.5427,813321.77183728,0
+L.US,D,20191121,000000,49.4529,49.766,49.1488,49.6384,802425.27627739,0
+L.US,D,20191122,000000,49.8058,50.0849,49.6184,49.8358,753407.09707071,0
+L.US,D,20191125,000000,49.8458,50.1936,49.8458,49.9852,998394.66599655,0
+L.US,D,20191126,000000,49.9553,50.2225,49.751,49.7958,1490613.908117,0
+L.US,D,20191127,000000,49.8358,50.4717,49.8358,50.2623,695173.74494805,0
+L.US,D,20191129,000000,50.1538,50.4667,50.0252,50.1438,444125.99100311,0
+L.US,D,20191202,000000,50.2136,50.2136,49.3952,49.423,853648.4358966,0
+L.US,D,20191203,000000,48.9894,48.9994,47.7773,47.7773,1600058.3817493,0
+L.US,D,20191204,000000,47.5999,48.4301,47.5999,48.152,1476920.5584215,0
+L.US,D,20191205,000000,48.4401,48.504,48.152,48.4202,941881.76037411,0
+L.US,D,20191206,000000,48.801,49.6034,48.6824,49.4131,1196388.4644838,0
+L.US,D,20191209,000000,49.3363,49.8656,49.3085,49.5816,1067962.9015045,0
+L.US,D,20191210,000000,49.4519,49.9255,49.2765,49.3263,1079401.1119974,0
+L.US,D,20191211,000000,49.3762,49.6683,49.1478,49.2465,1028708.6323774,0
+L.US,D,20191212,000000,49.3363,50.4169,49.2865,50.3282,1036155.2063546,0
+L.US,D,20191213,000000,50.1836,50.5903,49.8458,49.8557,1204329.6041315,0
+L.US,D,20191216,000000,50.2325,50.6093,50.06,50.3082,942943.12037248,0
+L.US,D,20191217,000000,50.3521,50.9701,50.3471,50.6332,975683.76901806,0
+L.US,D,20191218,000000,50.7727,50.7727,50.3969,50.5565,1130620.2589134,0
+L.US,D,20191219,000000,50.4767,50.5764,50.2036,50.4069,1028620.3529069,0
+L.US,D,20191220,000000,50.6133,51.1466,50.5465,50.8924,2307912.268833,0
+L.US,D,20191223,000000,50.7727,51.0589,50.5166,50.6332,776367.78482387,0
+L.US,D,20191224,000000,50.6053,50.8525,50.5465,50.683,406843.96550248,0
+L.US,D,20191226,000000,50.8426,51.2343,50.6133,51.1656,461535.10386873,0
+L.US,D,20191227,000000,51.2941,51.3987,51.0887,51.1176,848429.91537526,0
+L.US,D,20191230,000000,51.3738,51.3738,51.0887,51.2343,760349.07361963,0
+L.US,D,20191231,000000,51.2643,51.7278,51.1954,51.7078,818320.596858,0
+L.US,D,20200102,000000,51.936,52.2101,51.6778,52.1704,1097793.3371489,0
+L.US,D,20200103,000000,51.6679,52.0247,51.5014,51.976,841808.95508294,0
+L.US,D,20200106,000000,51.6011,51.7576,51.2393,51.304,798464.73821162,0
+L.US,D,20200107,000000,51.1954,51.5214,51.0389,51.0688,778228.67593633,0
+L.US,D,20200108,000000,51.2741,51.7965,51.0289,51.0788,918462.62127949,0
+L.US,D,20200109,000000,51.4237,51.936,51.2543,51.9261,710000.68329967,0
+L.US,D,20200110,000000,51.9261,52.1454,51.1954,51.2941,666211.05637231,0
+L.US,D,20200113,000000,51.2941,51.4735,51.0439,51.324,754092.26614338,0
+L.US,D,20200114,000000,51.2153,51.5114,51.0688,51.2543,902410.80527379,0
+L.US,D,20200115,000000,51.1087,51.3838,50.8426,50.9123,905790.50455029,0
+L.US,D,20200116,000000,51.1366,51.5712,51.0489,51.3639,698482.21874261,0
+L.US,D,20200117,000000,51.5114,51.8862,51.4337,51.6111,1080119.3858715,0
+L.US,D,20200121,000000,51.4437,51.5761,50.703,50.7329,1172641.2869021,0
+L.US,D,20200122,000000,50.8525,51.1466,50.7727,51.1087,1101726.7894681,0
+L.US,D,20200123,000000,50.703,50.9701,50.0451,50.693,1024326.7604748,0
+L.US,D,20200124,000000,50.703,50.8326,50.2993,50.5853,660326.42711855,0
+L.US,D,20200127,000000,49.6683,50.387,49.5018,50.0352,756507.91347428,0
+L.US,D,20200128,000000,50.2325,51.0987,50.2325,50.7229,854258.36678412,0
+L.US,D,20200129,000000,50.8426,51.2103,50.6631,50.9023,689727.5035197,0
+L.US,D,20200130,000000,50.4368,51.6878,50.4368,51.6011,894228.90343377,0
+L.US,D,20200131,000000,51.2153,51.4824,50.4916,50.683,1039740.5566706,0
+L.US,D,20200203,000000,50.9412,51.976,50.8724,51.6201,836566.35834238,0
+L.US,D,20200204,000000,52.2101,52.7425,51.8962,51.946,785067.32537766,0
+L.US,D,20200205,000000,52.7226,53.0675,52.4575,52.7824,1426416.6758523,0
+L.US,D,20200206,000000,52.9898,53.1762,52.4773,52.5172,689593.07796225,0
+L.US,D,20200207,000000,52.2898,52.7524,52.0477,52.4575,812045.73221732,0
+L.US,D,20200210,000000,56.0331,56.0331,53.7862,54.9794,1282593.36749,0
+L.US,D,20200211,000000,55.0482,55.2844,53.825,53.9049,931799.84356533,0
+L.US,D,20200212,000000,54.0035,54.1291,53.0775,53.1262,778777.41309995,0
+L.US,D,20200213,000000,52.9798,53.3186,52.7923,53.2549,850764.30546621,0
+L.US,D,20200214,000000,53.3326,53.4223,52.8561,53.3825,944364.62048374,0
+L.US,D,20200218,000000,53.1562,53.2549,52.5472,52.901,692114.05875235,0
+L.US,D,20200219,000000,53.0385,53.2938,52.901,52.91,714809.90809382,0
+L.US,D,20200220,000000,52.7326,53.3136,52.7326,53.0875,762308.27596068,0
+L.US,D,20200221,000000,52.8511,53.0585,52.3488,52.8322,1112727.6153113,0
+L.US,D,20200224,000000,51.5314,52.0537,51.4437,51.5513,1123416.4534801,0
+L.US,D,20200225,000000,51.6111,51.6111,49.5875,49.6663,1217184.2988567,0
+L.US,D,20200226,000000,50.053,50.3172,48.208,48.2767,1638802.0343932,0
+L.US,D,20200227,000000,47.4593,47.6636,45.5733,45.5733,1938415.5352582,0
+L.US,D,20200228,000000,44.2625,45.023,43.3653,45.003,3424540.2316619,0
+L.US,D,20200302,000000,45.0619,48.0394,44.9233,48.0196,2016655.2223975,0
+L.US,D,20200303,000000,47.7234,48.3764,46.2152,46.4326,1705816.1843096,0
+L.US,D,20200304,000000,47.241,47.9109,46.1753,47.8331,1066765.1095971,0
+L.US,D,20200305,000000,46.1465,46.5024,44.5585,44.9033,1627149.1442787,0
+L.US,D,20200306,000000,43.129,44.0461,42.6147,43.5706,1846750.3463625,0
+L.US,D,20200309,000000,40.6828,41.3646,38.098,38.8487,1992662.2667443,0
+L.US,D,20200310,000000,40.3081,42.6427,39.7069,42.5847,1922075.8077973,0
+L.US,D,20200311,000000,41.1653,41.3746,38.9464,39.1846,2245724.3976993,0
+L.US,D,20200312,000000,36.0176,36.7971,32.7241,32.7341,2883684.0171394,0
+L.US,D,20200313,000000,34.9231,36.529,33.704,36.5001,2940590.1676762,0
+L.US,D,20200316,000000,32.1419,37.4371,31.7781,32.9603,2990260.411154,0
+L.US,D,20200317,000000,33.8864,37.1809,31.808,36.216,2891817.7665409,0
+L.US,D,20200318,000000,32.9006,34.4217,31.2178,34.1137,2553481.6797239,0
+L.US,D,20200319,000000,33.5325,37.7042,31.5598,36.7971,2364322.8505235,0
+L.US,D,20200320,000000,37.0234,37.4471,30.4453,30.8311,3562860.1175751,0
+L.US,D,20200323,000000,30.8111,31.5598,28.1287,29.3298,1821914.7230356,0
+L.US,D,20200324,000000,31.2228,33.5225,30.0894,33.2754,1871975.2019005,0
+L.US,D,20200325,000000,33.3152,34.6839,31.797,32.8318,2545095.1300202,0
+L.US,D,20200326,000000,33.1677,35.2102,32.2706,34.9231,1176238.6753276,0
+L.US,D,20200327,000000,33.385,34.4905,32.5755,33.2354,1113272.3397717,0
+L.US,D,20200330,000000,33.2554,35.0816,32.448,34.943,1380715.9990223,0
+L.US,D,20200331,000000,34.3619,34.8732,33.8964,34.3519,1959325.7316724,0
+L.US,D,20200401,000000,32.3782,32.7439,31.4322,32.1819,1295555.402026,0
+L.US,D,20200402,000000,31.9535,34.1335,31.7093,32.7241,1399380.0848162,0
+L.US,D,20200403,000000,32.1819,33.2554,31.9335,32.2506,1445005.5234609,0
+L.US,D,20200406,000000,34.0438,35.5033,33.7687,35.2102,1319613.5641063,0
+L.US,D,20200407,000000,37.1131,37.5258,35.6817,35.7714,1391403.8340155,0
+L.US,D,20200408,000000,36.1373,37.7042,35.4843,37.4471,1061161.3695679,0
+L.US,D,20200409,000000,37.9026,39.9132,37.9026,38.8785,1495074.0277322,0
+L.US,D,20200413,000000,38.8685,38.8685,36.4701,36.9068,854180.11907158,0
+L.US,D,20200414,000000,37.7631,37.9913,36.3127,36.9068,1126431.9999407,0
+L.US,D,20200415,000000,35.572,35.7944,33.9362,34.0838,1314786.2821478,0
+L.US,D,20200416,000000,34.0349,34.1137,32.5357,33.5325,1816953.0155195,0
+L.US,D,20200417,000000,34.7536,35.8801,34.3818,35.6418,1710185.0149268,0
+L.US,D,20200420,000000,34.9032,35.4503,33.9761,34.4905,1134231.6918002,0
+L.US,D,20200421,000000,33.3152,34.015,33.098,33.2454,879140.13619786,0
+L.US,D,20200422,000000,34.0638,34.1934,33.2354,33.3052,789365.93368867,0
+L.US,D,20200423,000000,33.5225,33.8285,32.418,32.4679,1460100.3097516,0
+L.US,D,20200424,000000,33.098,33.098,31.7183,31.9535,2251990.2337577,0
+L.US,D,20200427,000000,31.7183,32.2356,30.9487,32.1119,2514262.5217498,0
+L.US,D,20200428,000000,33.1966,34.2332,32.8716,33.6412,1355565.3784938,0
+L.US,D,20200429,000000,34.6839,36.4314,34.6739,36.197,2238190.5474273,0
+L.US,D,20200430,000000,35.5133,35.6817,34.0538,34.1834,1471498.3932124,0
+L.US,D,20200501,000000,33.3251,33.4248,31.1062,31.184,1876205.5942569,0
+L.US,D,20200504,000000,30.6825,31.4222,29.7166,31.3225,2121243.3219729,0
+L.US,D,20200505,000000,31.5897,31.8658,30.2768,30.3666,1437888.9943224,0
+L.US,D,20200506,000000,30.5041,30.5041,29.1236,29.271,1512912.499841,0
+L.US,D,20200507,000000,29.6169,31.2727,29.4874,29.925,1202557.9956654,0
+L.US,D,20200508,000000,30.563,30.9098,29.945,30.5928,933765.0649612,0
+L.US,D,20200511,000000,30.1294,30.1294,29.0946,29.5969,1467943.1381706,0
+L.US,D,20200512,000000,29.6866,29.7166,28.9282,29.1923,1578389.7844289,0
+L.US,D,20200513,000000,29.0169,29.0169,27.8515,28.4038,2423512.2291854,0
+L.US,D,20200514,000000,27.8615,29.0369,26.9494,28.6898,1483874.5730801,0
+L.US,D,20200515,000000,28.3151,29.4774,27.7718,29.3987,4128064.4119847,0
+L.US,D,20200518,000000,31.0175,31.6495,30.8311,31.2128,1729480.0982998,0
+L.US,D,20200519,000000,31.0962,31.2926,30.6227,30.6327,1213904.9171603,0
+L.US,D,20200520,000000,31.1062,31.9925,31.1062,31.7482,1059759.9329727,0
+L.US,D,20200521,000000,31.6296,32.0123,31.3922,31.6495,1160356.3960323,0
+L.US,D,20200522,000000,31.797,31.8359,30.881,31.4721,858119.59044552,0
+L.US,D,20200526,000000,32.8856,33.2514,32.5207,32.6503,1023482.0864497,0
+L.US,D,20200527,000000,33.9731,34.3399,33.4109,33.8355,1083035.6179276,0
+L.US,D,20200528,000000,34.2801,34.3898,33.2026,33.381,1033548.9556214,0
+L.US,D,20200529,000000,32.8756,33.2414,32.2746,32.8466,2641821.3408363,0
+L.US,D,20200601,000000,32.7679,33.4896,32.3623,33.3711,1012606.6575816,0
+L.US,D,20200602,000000,33.8255,34.6729,33.6183,34.2312,1688240.5442609,0
+L.US,D,20200603,000000,34.942,35.4743,34.8623,35.0616,1144563.3993835,0
+L.US,D,20200604,000000,34.8922,36.0893,34.1415,36.0695,1190300.1905423,0
+L.US,D,20200605,000000,38.2725,39.348,37.7292,38.6183,1496366.1181649,0
+L.US,D,20200608,000000,39.319,39.5962,38.6423,39.4767,1419923.1188868,0
+L.US,D,20200609,000000,38.2326,38.4499,37.4012,37.8079,1164010.9654786,0
+L.US,D,20200610,000000,37.4311,37.4311,35.583,35.7425,1719507.5276536,0
+L.US,D,20200611,000000,33.8157,34.1515,31.7661,31.809,2501940.5133754,0
+L.US,D,20200612,000000,33.3511,33.3711,31.3345,32.6304,1957453.8056261,0
+L.US,D,20200615,000000,30.9697,33.4208,30.8121,33.1827,1416082.9619172,0
+L.US,D,20200616,000000,34.9819,34.9819,32.9353,33.5196,1291175.5364749,0
+L.US,D,20200617,000000,33.6282,33.6282,32.7489,33.0053,1523960.4749469,0
+L.US,D,20200618,000000,32.5407,33.6282,32.1259,33.4797,1539907.9606692,0
+L.US,D,20200619,000000,34.2214,34.4396,33.4896,34.32,4979036.3748419,0
+L.US,D,20200622,000000,33.9531,33.9531,33.1537,33.6581,1543228.4725734,0
+L.US,D,20200623,000000,34.2412,34.5862,33.8934,33.9332,1288998.6449849,0
+L.US,D,20200624,000000,33.381,33.381,32.0362,32.7779,1124233.0385829,0
+L.US,D,20200625,000000,32.4908,33.4996,32.3223,33.4408,1075206.8339699,0
+L.US,D,20200626,000000,32.9254,33.094,31.9077,32.422,2515644.8980047,0
+L.US,D,20200629,000000,32.8069,33.4208,32.452,33.2913,882021.25710083,0
+L.US,D,20200630,000000,33.1437,34.1415,32.9453,33.8834,1026337.1247817,0
+L.US,D,20200701,000000,33.7757,34.1515,33.065,33.1437,996272.9491756,0
+L.US,D,20200702,000000,34.0329,34.5562,33.1637,33.2913,1003859.9677651,0
+L.US,D,20200706,000000,34.1217,34.7526,33.9631,34.1117,862331.92563756,0
+L.US,D,20200707,000000,33.7657,33.8934,33.1637,33.2714,736010.0223147,0
+L.US,D,20200708,000000,32.9853,33.8455,32.9853,33.5196,891194.29663311,0
+L.US,D,20200709,000000,33.2614,33.5694,31.9665,32.432,1079925.7729418,0
+L.US,D,20200710,000000,32.5307,34.1217,32.3423,34.0918,1015874.0011683,0
+L.US,D,20200713,000000,34.3001,34.8125,34.0418,34.2602,931468.79555071,0
+L.US,D,20200714,000000,34.5662,35.2292,34.1315,35.1015,810537.9589871,0
+L.US,D,20200715,000000,35.9299,36.2667,35.2342,35.6229,763491.02023109,0
+L.US,D,20200716,000000,35.4066,36.3347,35.1513,35.8112,471189.66778592,0
+L.US,D,20200717,000000,35.8711,35.9896,35.5242,35.7425,746766.07326233,0
+L.US,D,20200720,000000,35.4843,35.583,34.8224,35.0218,738439.71410683,0
+L.US,D,20200721,000000,35.2779,36.3934,35.1175,36.0196,873652.76456164,0
+L.US,D,20200722,000000,35.5431,36.2957,35.4066,36.238,610586.96451032,0
+L.US,D,20200723,000000,36.199,36.83,36.1393,36.6207,550821.76293822,0
+L.US,D,20200724,000000,36.85,37.0971,36.3347,36.4334,760258.78779746,0
+L.US,D,20200727,000000,36.238,36.238,35.5143,35.8512,499050.86933121,0
+L.US,D,20200728,000000,35.7027,36.199,35.613,35.9499,730172.54232363,0
+L.US,D,20200729,000000,35.9698,37.0204,35.9698,36.9297,691257.34661756,0
+L.US,D,20200730,000000,35.9199,36.4621,35.3766,36.0993,644171.28400527,0
+L.US,D,20200731,000000,36.0793,36.1493,35.3279,35.9798,663532.57698133,0
+L.US,D,20200803,000000,33.5783,35.6179,33.3012,35.1812,1489323.8240358,0
+L.US,D,20200804,000000,35.0816,35.3616,34.6829,34.962,915513.28442199,0
+L.US,D,20200805,000000,35.603,36.4433,35.3866,36.0496,908032.60246747,0
+L.US,D,20200806,000000,35.8212,36.7403,35.8212,36.0793,777086.058698,0
+L.US,D,20200807,000000,35.9499,37.3424,35.9449,37.3135,612193.04896911,0
+L.US,D,20200810,000000,37.5109,38.3412,37.4112,38.1429,814000.92185515,0
+L.US,D,20200811,000000,39.1128,39.7059,38.1229,38.1528,1230129.279404,0
+L.US,D,20200812,000000,38.9344,38.9732,37.5597,37.6893,791041.23727779,0
+L.US,D,20200813,000000,37.1371,37.8777,36.85,37.4112,547567.46063696,0
+L.US,D,20200814,000000,37.0474,37.6095,36.8799,37.166,584843.46708278,0
+L.US,D,20200817,000000,37.166,37.2835,36.3147,36.3644,573938.94611648,0
+L.US,D,20200818,000000,36.4851,37.1111,35.8631,36.0016,1246147.9906081,0
+L.US,D,20200819,000000,36.201,36.5648,35.6537,35.8432,861009.73993069,0
+L.US,D,20200820,000000,35.3876,35.8831,35.2402,35.25,664048.2093435,0
+L.US,D,20200821,000000,35.2789,35.604,34.8045,34.962,869347.13402003,0
+L.US,D,20200824,000000,35.0915,36.24,35.0915,36.24,1091952.8476304,0
+L.US,D,20200825,000000,36.6935,36.7633,35.8232,36.1113,784141.39411255,0
+L.US,D,20200826,000000,35.9519,36.0913,35.2699,35.5342,984415.41119752,0
+L.US,D,20200827,000000,35.7235,36.6735,35.564,36.4064,618888.24427078,0
+L.US,D,20200828,000000,36.6237,36.6237,35.7136,36.5449,600850.14017739,0
+L.US,D,20200831,000000,36.3367,36.4064,35.4753,35.4953,1287315.3159894,0
+L.US,D,20200901,000000,35.2212,36.2687,34.952,35.8033,999315.58138267,0
+L.US,D,20200902,000000,35.6438,36.4064,35.4953,36.23,1317718.5650166,0
+L.US,D,20200903,000000,36.6536,37.5149,35.9718,36.25,1061432.2270343,0
+L.US,D,20200904,000000,36.8729,37.1888,36.201,36.4951,855587.5747216,0
+L.US,D,20200908,000000,36.0715,36.1612,34.8922,35.2699,1114492.2015468,0
+L.US,D,20200909,000000,35.6637,35.9818,35.25,35.4454,1053176.090185,0
+L.US,D,20200910,000000,35.7634,36.0715,34.7726,34.8025,968924.37046507,0
+L.US,D,20200911,000000,34.6141,35.2402,34.319,34.9121,1019499.4785162,0
+L.US,D,20200914,000000,35.2012,36.1013,34.9739,35.7335,1033082.4788735,0
+L.US,D,20200915,000000,35.8033,36.201,34.9919,35.0318,1253783.1616361,0
+L.US,D,20200916,000000,35.2889,37.1211,35.0816,36.6935,2460524.4003954,0
+L.US,D,20200917,000000,36.24,36.8729,36.0316,36.6138,933216.32779757,0
+L.US,D,20200918,000000,36.4552,36.9028,36.25,36.3167,2245664.2071511,0
+L.US,D,20200921,000000,35.3676,35.5481,33.7837,34.4675,1493620.4259952,0
+L.US,D,20200922,000000,34.2692,34.952,34.0309,34.3688,977559.70776755,0
+L.US,D,20200923,000000,34.4187,34.7925,33.1707,33.1996,809619.04995259,0
+L.US,D,20200924,000000,33.1897,33.8335,32.4968,33.1996,870649.25621086,0
+L.US,D,20200925,000000,32.7251,33.4478,32.5665,33.3381,759724.09509507,0
+L.US,D,20200928,000000,34.1107,34.8324,33.7737,34.3788,709696.7210317,0
+L.US,D,20200929,000000,34.1107,34.3489,33.4876,33.8535,711020.91309016,0
+L.US,D,20200930,000000,34.1405,34.7028,33.9811,34.3988,1017525.2285382,0
+L.US,D,20201001,000000,34.5552,34.7626,34.021,34.5074,816342.33417671,0
+L.US,D,20201002,000000,33.9213,35.4335,33.6561,35.1415,566879.59799873,0
+L.US,D,20201005,000000,35.7235,36.0813,35.1812,35.7834,451742.10169089,0
+L.US,D,20201006,000000,36.181,36.22,35.1215,35.1415,713295.112633,0
+L.US,D,20201007,000000,35.4176,35.893,35.3676,35.7335,594120.83689846,0
+L.US,D,20201008,000000,36.1113,36.6835,35.9519,36.6138,470593.7813596,0
+L.US,D,20201009,000000,36.9327,37.0614,36.2967,36.6038,532689.36031945,0
+L.US,D,20201012,000000,36.4851,37.1111,36.3964,36.9825,605269.12958462,0
+L.US,D,20201013,000000,36.535,36.8829,35.4076,35.5153,627597.8165826,0
+L.US,D,20201014,000000,35.4076,35.9119,34.962,34.9919,770977.72124043,0
+L.US,D,20201015,000000,34.4486,35.3189,34.3688,35.2789,403907.66993041,0
+L.US,D,20201016,000000,35.26,35.8432,34.9321,35.3776,360766.09457108,0
+L.US,D,20201019,000000,35.3189,35.6139,34.5373,34.5852,414017.67566164,0
+L.US,D,20201020,000000,34.962,35.574,34.8125,34.8822,695205.84657371,0
+L.US,D,20201021,000000,34.8822,35.5053,34.7626,35.2402,783239.53906666,0
+L.US,D,20201022,000000,35.1015,35.7734,34.9719,35.564,746585.501618,0
+L.US,D,20201023,000000,35.893,36.191,35.604,35.8631,551108.67121756,0
+L.US,D,20201026,000000,35.3586,35.3796,34.5373,34.7726,714042.4786054,0
+L.US,D,20201027,000000,34.6051,34.8224,33.8037,33.8037,766227.68381857,0
+L.US,D,20201028,000000,32.8526,33.5574,32.7789,32.9224,982271.62450893,0
+L.US,D,20201029,000000,32.7151,34.1954,32.418,33.8714,872259.35337285,0
+L.US,D,20201030,000000,33.8236,34.5274,33.7239,34.329,917174.54354989,0
+L.US,D,20201102,000000,35.7734,37.1888,35.0318,36.9527,1254900.6994795,0
+L.US,D,20201103,000000,37.6445,37.8728,37.1789,37.5049,821650.13734439,0
+L.US,D,20201104,000000,36.4363,37.4152,35.8831,36.0416,1032968.1168321,0
+L.US,D,20201105,000000,36.23,37.8129,36.23,37.5049,904195.45502531,0
+L.US,D,20201106,000000,37.6445,38.1987,37.2587,37.3075,771837.44290262,0
+L.US,D,20201109,000000,40.9599,43.0194,40.62,42.1182,1285297.9294519,0
+L.US,D,20201110,000000,42.533,42.9895,41.7813,41.9308,1097415.1398716,0
+L.US,D,20201111,000000,42.1481,42.1531,40.6349,40.93,924984.26716744,0
+L.US,D,20201112,000000,40.6249,41.1732,40.1674,40.6349,837846.41066555,0
+L.US,D,20201113,000000,41.2181,42.0395,40.8512,41.871,617784.75088872,0
+L.US,D,20201116,000000,43.3762,43.3762,42.2578,43.1889,596752.16702676,0
+L.US,D,20201117,000000,42.5727,43.3663,42.1481,43.2277,661260.38379009,0
+L.US,D,20201118,000000,43.3364,43.6722,42.6327,42.6327,580243.90603121,0
+L.US,D,20201119,000000,42.2279,42.499,41.4454,42.3873,855242.48224576,0
+L.US,D,20201120,000000,42.2578,42.8509,41.851,41.9807,816618.20752222,0
+L.US,D,20201123,000000,42.5927,43.1589,42.4263,43.0892,965148.41674684,0
+L.US,D,20201124,000000,44.0631,44.6083,43.8258,44.4987,1255024.0901031,0
+L.US,D,20201125,000000,44.1628,44.2116,43.1619,43.9843,711513.47240889,0
+L.US,D,20201127,000000,43.8846,43.9863,42.9426,43.0323,497890.19492844,0
+L.US,D,20201130,000000,42.7344,43.2107,41.3776,41.545,3587216.2228686,0
+L.US,D,20201201,000000,42.5847,43.0323,42.1302,42.19,1117282.0334518,0
+L.US,D,20201202,000000,41.9417,42.3296,41.555,42.2,876954.21612558,0
+L.US,D,20201203,000000,42.1402,42.8141,41.9817,42.2498,800495.16603459,0
+L.US,D,20201204,000000,42.4183,43.2307,42.3046,42.9725,1034411.6868109,0
+L.US,D,20201207,000000,42.6147,42.9326,42.2897,42.3893,883808.91637976,0
+L.US,D,20201208,000000,41.842,43.122,41.8023,42.9925,1083914.39993,0
+L.US,D,20201209,000000,43.0423,43.2068,42.6047,42.7841,876323.21854621,0
+L.US,D,20201210,000000,42.4283,43.3892,42.2,43.2806,974339.51344355,0
+L.US,D,20201211,000000,42.6147,43.5268,42.6047,43.2806,877788.85839274,0
+L.US,D,20201214,000000,43.9644,43.9743,42.486,42.496,1262442.5751579,0
+L.US,D,20201215,000000,42.8738,44.1428,42.8588,43.9445,1257174.8990223,0
+L.US,D,20201216,000000,44.0232,44.2166,43.6962,43.9743,1070092.6437319,0
+L.US,D,20201217,000000,44.1628,44.3502,43.6165,44.0232,1264064.7104296,0
+L.US,D,20201218,000000,44.0032,44.2415,43.0224,43.4191,3638647.0398788,0
+L.US,D,20201221,000000,43.2905,43.6365,42.535,43.3892,1217301.6704254,0
+L.US,D,20201222,000000,43.2107,43.5965,42.6544,42.6744,928160.32175615,0
+L.US,D,20201223,000000,43.1121,44.0032,43.1121,43.7162,1053068.7503742,0
+L.US,D,20201224,000000,43.7262,43.8548,43.3593,43.6165,302763.47288284,0
+L.US,D,20201228,000000,43.9145,44.5386,43.8159,44.0332,528226.23117694,0
+L.US,D,20201229,000000,44.2415,44.5485,43.5965,43.6762,591850.65005883,0
+L.US,D,20201230,000000,43.6663,44.3452,43.5468,44.0332,749035.25692616,0
+L.US,D,20201231,000000,43.9046,44.7279,43.8846,44.6283,595706.85784121,0
+L.US,D,20210104,000000,44.6482,44.9752,43.7759,44.0132,991445.66721701,0
+L.US,D,20210105,000000,44.1628,44.8954,44.1129,44.3302,936138.57890842,0
+L.US,D,20210106,000000,45.2424,46.6998,45.2034,46.4624,1086216.6883953,0
+L.US,D,20210107,000000,46.7595,46.7595,45.8971,46.3429,1014207.7261614,0
+L.US,D,20210108,000000,46.5213,46.5213,45.5403,46.1743,621809.49220582,0
+L.US,D,20210111,000000,45.6191,46.3139,45.352,46.1445,892954.87016539,0
+L.US,D,20210112,000000,46.3528,46.6498,45.9561,46.5123,611788.76912096,0
+L.US,D,20210113,000000,46.3528,47.0266,45.9761,46.7295,607651.67211405,0
+L.US,D,20210114,000000,47.0765,47.223,46.6798,46.9878,491019.44386144,0
+L.US,D,20210115,000000,46.4326,47.1453,45.9161,46.7795,562812.72329795,0
+L.US,D,20210119,000000,47.0765,47.4942,46.7595,47.1453,449442.82275301,0
+L.US,D,20210120,000000,47.1253,47.3646,46.5711,46.9379,540323.52817167,0
+L.US,D,20210121,000000,46.7885,47.0665,46.1055,46.1245,538425.51955453,0
+L.US,D,20210122,000000,45.5493,46.1893,45.3918,46.0856,650972.81594193,0
+L.US,D,20210125,000000,45.5005,46.3329,45.2623,46.3239,746803.190767,0
+L.US,D,20210126,000000,46.4824,46.8282,45.7177,45.8174,518040.98726058,0
+L.US,D,20210127,000000,45.1237,45.9511,44.8156,44.9553,823292.33613205,0
+L.US,D,20210128,000000,45.5304,46.3039,45.4317,45.639,663067.10340926,0
+L.US,D,20210129,000000,45.352,46.0258,44.718,44.8954,1616520.4966579,0
+L.US,D,20210201,000000,45.2324,45.7577,44.7709,45.4816,673097.85825214,0
+L.US,D,20210202,000000,45.8274,46.0856,45.2224,45.7677,679152.02421641,0
+L.US,D,20210203,000000,45.5793,46.6598,45.5593,46.4924,663060.08117865,0
+L.US,D,20210204,000000,46.6798,47.4842,46.6011,47.3945,699272.72127449,0
+L.US,D,20210205,000000,47.8979,48.0374,47.3646,47.3845,844331.94222464,0
+L.US,D,20210208,000000,48.167,48.4262,46.8123,47.9976,745981.58978527,0
+L.US,D,20210209,000000,47.7703,48.0873,47.6706,47.6806,580016.18512419,0
+L.US,D,20210210,000000,47.84,47.8799,47.235,47.5719,556987.2814165,0
+L.US,D,20210211,000000,47.5719,47.9377,47.1652,47.8002,475556.49205145,0
+L.US,D,20210212,000000,47.6806,48.207,47.6317,48.197,640064.28227243,0
+L.US,D,20210216,000000,48.6525,48.8648,48.167,48.3464,927768.08001762,0
+L.US,D,20210217,000000,48.3364,48.3464,47.4243,48.0973,1061424.2016279,0
+L.US,D,20210218,000000,47.86,47.86,46.8682,46.9479,913461.78990718,0
+L.US,D,20210219,000000,47.3048,47.86,47.1153,47.6417,779600.01725748,0
+L.US,D,20210222,000000,47.5719,49.0591,47.4842,49.0491,1571396.6459141,0
+L.US,D,20210223,000000,49.4789,50.3222,48.9426,50.0749,1457328.535011,0
+L.US,D,20210224,000000,50.055,50.4319,49.8458,50.0052,866558.30529082,0
+L.US,D,20210225,000000,50.4717,50.4717,48.2587,48.3684,1076745.7056499,0
+L.US,D,20210226,000000,48.169,48.2837,47.2519,47.4553,1940426.9027409,0
+L.US,D,20210301,000000,48.2587,49.5786,48.2427,49.1518,1025498.4698115,0
+L.US,D,20210302,000000,49.1121,49.4789,48.8877,49.0124,818827.20063794,0
+L.US,D,20210303,000000,48.9227,50.1249,48.784,49.2218,783741.1269676,0
+L.US,D,20210304,000000,49.0721,49.2415,47.8012,48.5947,778120.33294972,0
+L.US,D,20210305,000000,49.2715,50.0052,48.823,49.6772,998280.30395513,0
+L.US,D,20210308,000000,49.9952,50.7787,49.5786,49.8258,1422501.2806976,0
+L.US,D,20210309,000000,49.3313,49.9952,48.2567,48.803,1056589.8974387,0
+L.US,D,20210310,000000,48.7342,50.2843,48.5558,50.1249,818042.71716088,0
+L.US,D,20210311,000000,49.6961,50.1996,49.2218,49.8358,760870.7250366,0
+L.US,D,20210312,000000,50.5216,51.2253,49.8955,51.1864,1143332.5026746,0
+L.US,D,20210315,000000,51.1276,51.6719,50.7987,51.642,1282408.7831425,0
+L.US,D,20210316,000000,51.2163,51.2163,49.9802,50.998,1958545.2608984,0
+L.US,D,20210317,000000,51.3649,51.7815,51.0678,51.7317,1361811.1510362,0
+L.US,D,20210318,000000,51.971,52.894,51.6131,52.4665,1351621.8944166,0
+L.US,D,20210319,000000,52.1784,52.576,51.5134,52.0108,3421791.5299647,0
+L.US,D,20210322,000000,51.6719,51.7317,50.7389,51.315,3161588.793652,0
+L.US,D,20210323,000000,50.9881,51.5334,50.4319,50.6392,1172241.0197571,0
+L.US,D,20210324,000000,50.8485,51.34,50.4916,50.5216,964890.60056576,0
+L.US,D,20210325,000000,50.679,51.7815,50.0252,51.6131,630157.92122897,0
+L.US,D,20210326,000000,52.0108,52.3278,51.4834,52.2681,473814.9788594,0
+L.US,D,20210329,000000,51.5434,52.1484,51.2253,51.7516,881791.5298422,0
+L.US,D,20210330,000000,51.9909,52.4265,51.7168,52.2781,683579.03903006,0
+L.US,D,20210331,000000,52.0307,52.2081,50.8485,50.8983,1122470.4586991,0
+L.US,D,20210401,000000,50.679,51.8713,50.4219,51.8613,892505.44740616,0
+L.US,D,20210405,000000,52.2681,52.5012,51.9012,52.3478,821072.30808252,0
+L.US,D,20210406,000000,52.4265,52.9628,52.1784,52.6647,654463.86773243,0
+L.US,D,20210407,000000,52.6548,53.0325,52.3278,52.9528,653109.58039992,0
+L.US,D,20210408,000000,52.2879,52.6946,52.2331,52.6159,638205.39751156,0
+L.US,D,20210409,000000,53.1312,53.2509,52.5909,53.211,752579.47703416,0
+L.US,D,20210412,000000,53.2509,53.7962,53.211,53.7772,705282.74750348,0
+L.US,D,20210413,000000,53.4692,53.524,52.7844,53.0915,644416.05890093,0
+L.US,D,20210414,000000,53.0226,53.9257,53.0226,53.6187,564817.06855009,0
+L.US,D,20210415,000000,53.6387,53.7573,53.2798,53.6287,439921.68121748,0
+L.US,D,20210416,000000,54.0244,54.173,53.6586,53.9656,545216.01655738,0
+L.US,D,20210419,000000,54.0942,54.1341,53.5589,53.856,371756.88865634,0
+L.US,D,20210420,000000,53.539,53.7274,53.1312,53.529,452691.10599946,0
+L.US,D,20210421,000000,53.3695,54.4321,53.3695,54.4023,358277.21540664,0
+L.US,D,20210422,000000,54.164,54.3923,53.8161,53.8759,380448.40380372,0
+L.US,D,20210423,000000,53.9946,54.9874,53.856,54.799,523611.62248834,0
+L.US,D,20210426,000000,54.9086,55.4448,54.7791,54.8189,768574.11201914,0
+L.US,D,20210427,000000,54.6116,55.2356,54.462,55.1459,601190.21677422,0
+L.US,D,20210428,000000,55.4349,55.4349,54.7691,54.9774,358379.53933843,0
+L.US,D,20210429,000000,55.2854,55.7819,55.2057,55.732,617606.185596,0
+L.US,D,20210430,000000,55.722,56.0291,55.2256,55.3353,678794.89363095,0
+L.US,D,20210503,000000,55.1757,57.0119,54.809,56.6162,896956.53843905,0
+L.US,D,20210504,000000,56.3779,57.1416,56.1785,57.0518,941096.27372125,0
+L.US,D,20210505,000000,56.982,57.1116,56.5763,56.8524,661436.94273122,0
+L.US,D,20210506,000000,57.1714,57.7854,56.5563,57.7467,1219423.3872464,0
+L.US,D,20210507,000000,56.982,58.0546,56.8724,58.0048,655528.23725822,0
+L.US,D,20210510,000000,58.1633,58.9479,57.9648,57.9948,964957.81334449,0
+L.US,D,20210511,000000,57.7467,58.0248,57.002,57.2811,831887.54640246,0
+L.US,D,20210512,000000,57.6977,57.6977,56.1387,56.2385,876285.09786575,0
+L.US,D,20210513,000000,55.9204,58.0845,55.8406,57.7177,611902.12798657,0
+L.US,D,20210514,000000,57.8652,58.7743,57.7467,58.4922,483496.62852324,0
+L.US,D,20210517,000000,58.2231,58.3726,57.6788,58.0148,741556.58132324,0
+L.US,D,20210518,000000,57.8751,58.3826,57.6788,57.7077,694416.34721764,0
+L.US,D,20210519,000000,57.2611,57.7755,56.5265,57.7755,696887.16921764,0
+L.US,D,20210520,000000,57.7566,57.7566,56.7637,57.33,1045421.5412366,0
+L.US,D,20210521,000000,57.639,57.6688,56.982,57.31,1432601.2546707,0
+L.US,D,20210524,000000,57.649,58.3627,57.5691,58.1443,547340.74290574,0
+L.US,D,20210525,000000,58.1075,58.5151,56.9641,56.994,932798.00348819,0
+L.US,D,20210526,000000,57.4316,57.631,56.8744,57.1634,1094246.1075134,0
+L.US,D,20210527,000000,57.6708,57.9081,57.1036,57.8084,2530494.9093999,0
+L.US,D,20210528,000000,58.0775,58.1762,57.2432,58.0078,729037.95049172,0
+L.US,D,20210601,000000,58.4654,58.8522,57.9778,58.1274,658830.69199797,0
+L.US,D,20210602,000000,58.3557,58.3557,57.631,57.9181,865325.40223033,0
+L.US,D,20210603,000000,57.651,58.1862,57.4316,57.8184,717829.46725744,0
+L.US,D,20210604,000000,57.8981,57.943,57.302,57.6908,775290.37401266,0
+L.US,D,20210607,000000,57.7884,57.7884,56.8544,56.9442,741973.90245681,0
+L.US,D,20210608,000000,56.5673,57.2033,56.2593,56.984,680330.75578362,0
+L.US,D,20210609,000000,56.667,56.667,56.0799,56.0898,940088.08204036,0
+L.US,D,20210610,000000,56.5773,56.677,55.4848,55.5635,590243.56242424,0
+L.US,D,20210611,000000,55.7519,56.2345,55.7519,55.8915,795790.27152384,0
+L.US,D,20210614,000000,55.6832,55.9803,55.0711,55.4648,755891.96353193,0
+L.US,D,20210615,000000,55.4948,56.5873,55.3601,56.1497,896412.81715443,0
+L.US,D,20210616,000000,55.8716,56.2195,55.5835,55.7719,865611.30733387,0
+L.US,D,20210617,000000,56.04,56.2295,53.8939,54.1131,1230879.6549037,0
+L.US,D,20210618,000000,53.1093,53.5569,52.5929,52.6717,2497548.6097149,0
+L.US,D,20210621,000000,53.2289,54.2716,53.0096,54.2118,878285.43041467,0
+L.US,D,20210622,000000,54.1919,54.4063,53.5968,54.0733,866782.01349465,0
+L.US,D,20210623,000000,54.0932,54.501,53.824,53.8839,796169.47197694,0
+L.US,D,20210624,000000,54.2118,54.9675,54.0035,54.7681,835026.48348651,0
+L.US,D,20210625,000000,54.9475,55.4548,54.6594,55.2654,1151003.7880315,0
+L.US,D,20210628,000000,55.0073,55.0073,54.0434,54.163,1014782.5458958,0
+L.US,D,20210629,000000,54.451,54.6904,53.8839,54.0633,598452.55001093,0
+L.US,D,20210630,000000,53.7842,54.3613,53.7842,54.3016,817083.68109429,0
+L.US,D,20210701,000000,54.7381,55.1259,54.3713,54.8478,687086.14163339,0
+L.US,D,20210702,000000,54.8977,54.8977,54.5407,54.6404,582155.95910957,0
+L.US,D,20210706,000000,54.2816,54.3215,53.2589,53.5669,1231967.097473,0
+L.US,D,20210707,000000,53.1692,54.0134,53.1592,53.7553,791528.78071749,0
+L.US,D,20210708,000000,52.901,53.2689,52.2351,52.5432,938230.2004553,0
+L.US,D,20210709,000000,53.2389,54.456,53.2389,54.3613,1239528.0334916,0
+L.US,D,20210712,000000,53.8939,54.8778,53.7453,54.6993,791075.34525505,0
+L.US,D,20210713,000000,54.6504,54.7681,53.8939,53.9137,871609.29545323,0
+L.US,D,20210714,000000,54.0334,54.7781,53.8042,54.0533,712366.17184048,0
+L.US,D,20210715,000000,53.3476,54.7381,53.3476,54.2417,1044957.0708402,0
+L.US,D,20210716,000000,54.451,54.491,53.5669,53.6765,964978.88003633,0
+L.US,D,20210719,000000,52.5332,52.7514,51.1715,51.4307,1171224.8026698,0
+L.US,D,20210720,000000,51.3709,53.6367,51.3609,52.9898,1302190.4067795,0
+L.US,D,20210721,000000,53.5968,54.3813,53.537,53.7653,935793.48643257,0
+L.US,D,20210722,000000,53.5569,53.7054,53.0895,53.1792,748554.73571707,0
+L.US,D,20210723,000000,53.3376,53.9337,53.0196,53.2289,585007.98791429,0
+L.US,D,20210726,000000,53.209,53.9237,53.209,53.6267,422587.806537,0
+L.US,D,20210727,000000,53.0395,53.9636,53.0196,53.4073,603981.05185502,0
+L.US,D,20210728,000000,53.7842,53.7842,52.4135,52.91,613528.2759614,0
+L.US,D,20210729,000000,53.4971,53.6855,52.9398,53.517,511183.277479,0
+L.US,D,20210730,000000,53.3176,53.7553,53.0295,53.2878,605523.93623829,0
+L.US,D,20210802,000000,53.3476,54.2517,53.0795,53.3076,817643.45319173,0
+L.US,D,20210803,000000,53.5968,53.7254,52.4435,53.2389,2146612.6348263,0
+L.US,D,20210804,000000,52.8711,53.3276,52.5082,52.6717,1310922.048959,0
+L.US,D,20210805,000000,53.0895,53.8709,52.8362,53.6765,870345.29394289,0
+L.US,D,20210806,000000,54.3314,54.8478,54.0932,54.5807,764293.56087258,0
+L.US,D,20210809,000000,54.451,55.1757,54.2617,54.7481,659417.54984207,0
+L.US,D,20210810,000000,54.6844,55.5535,54.501,55.2356,918632.15799001,0
+L.US,D,20210811,000000,55.3551,55.8317,54.8778,55.8217,542389.06714772,0
+L.US,D,20210812,000000,55.9114,55.9703,55.4051,55.7919,539376.53021471,0
+L.US,D,20210813,000000,55.9902,56.1298,55.2654,55.2854,439303.72492353,0
+L.US,D,20210816,000000,54.8778,55.4151,54.5807,55.096,606970.51574459,0
+L.US,D,20210817,000000,54.6624,55.3283,54.6624,55.089,548360.97269624,0
+L.US,D,20210818,000000,54.8807,55.1887,54.3534,54.4133,533090.6306402,0
+L.US,D,20210819,000000,53.7663,54.7013,53.7663,54.3633,813592.6293038,0
+L.US,D,20210820,000000,54.3633,54.9605,54.3534,54.7311,599762.69760817,0
+L.US,D,20210823,000000,55.1688,55.5178,55.099,55.1787,529055.85756508,0
+L.US,D,20210824,000000,55.4081,55.5277,55.1289,55.2884,381033.25529621,0
+L.US,D,20210825,000000,55.3781,56.2484,55.1987,55.9643,648552.15273202,0
+L.US,D,20210826,000000,55.9743,56.0141,55.2784,55.3084,722595.55549212,0
+L.US,D,20210827,000000,55.4678,56.2882,55.2784,56.2335,635133.67320624,0
+L.US,D,20210830,000000,56.353,56.3629,55.4978,55.5375,649000.57231547,0
+L.US,D,20210831,000000,55.4281,55.9453,55.4281,55.5775,1657488.1900547,0
+L.US,D,20210901,000000,55.6772,55.6772,55.0103,55.3681,982790.26639849,0
+L.US,D,20210902,000000,55.3581,55.6372,55.0592,55.1787,616827.72117375,0
+L.US,D,20210903,000000,55.0691,55.0691,54.166,54.473,800889.41412473,0
+L.US,D,20210907,000000,54.473,55.0193,54.2039,54.6324,1205400.9958878,0
+L.US,D,20210908,000000,54.7113,55.2386,54.4231,54.9405,670375.23912587,0
+L.US,D,20210909,000000,54.5527,55.2286,54.2657,54.2936,973207.93113905,0
+L.US,D,20210910,000000,54.6524,54.6524,53.1452,53.21,1010204.0515362,0
+L.US,D,20210913,000000,53.6676,54.0753,53.2888,53.7663,998322.43733882,0
+L.US,D,20210914,000000,53.9457,53.9457,52.7514,52.901,909960.70635867,0
+L.US,D,20210915,000000,52.8811,53.7663,52.7415,53.6865,1094347.4282695,0
+L.US,D,20210916,000000,53.8061,53.9457,53.2499,53.3686,836629.55841789,0
+L.US,D,20210917,000000,53.2399,53.8659,52.7216,52.8013,5621957.701798,0
+L.US,D,20210920,000000,51.7965,52.1654,51.0808,51.9859,1321770.3920804,0
+L.US,D,20210921,000000,52.3248,52.6329,51.4297,51.4297,946241.56240904,0
+L.US,D,20210922,000000,52.1154,52.5432,52.0457,52.0956,695997.35228138,0
+L.US,D,20210923,000000,52.4335,53.2599,52.3348,52.6617,698477.20286361,0
+L.US,D,20210924,000000,52.7116,53.1502,52.6717,52.6817,787637.46178204,0
+L.US,D,20210927,000000,53.21,54.0254,53.21,53.6377,628913.98323466,0
+L.US,D,20210928,000000,53.826,54.2337,53.0206,53.1003,746222.35197772,0
+L.US,D,20210929,000000,53.1602,54.3036,53.1103,54.0553,817414.72910891,0
+L.US,D,20210930,000000,54.2936,54.7013,53.6277,53.6476,1081538.8796312,0
+L.US,D,20211001,000000,53.9856,55.3482,53.7862,54.9804,842621.52748245,0
+L.US,D,20211004,000000,55.0691,55.7959,54.5927,54.7411,807068.97706424,0
+L.US,D,20211005,000000,55.0103,56.1885,54.7013,55.9842,1086996.1559933,0
+L.US,D,20211006,000000,55.2784,56.3132,54.7013,56.2832,764331.68155305,0
+L.US,D,20211007,000000,56.8006,57.1286,56.5523,56.6322,605139.71990618,0
+L.US,D,20211008,000000,56.5823,57.1486,56.4029,57.1186,407335.5216454,0
+L.US,D,20211011,000000,57.3479,57.8443,56.4427,56.4926,614184.35293582,0
+L.US,D,20211012,000000,56.4427,56.999,56.353,56.5923,455219.10902017,0
+L.US,D,20211013,000000,56.4826,56.4826,55.1787,55.8656,636949.42140761,0
+L.US,D,20211014,000000,56.4229,56.8206,56.064,56.7907,382775.77166406,0
+L.US,D,20211015,000000,57.4276,57.637,57.0489,57.318,491017.43750984,0
+L.US,D,20211018,000000,56.9292,57.1884,56.5823,56.7707,351783.65844114,0
+L.US,D,20211019,000000,57.2482,57.2681,56.9093,57.1684,416934.91089347,0
+L.US,D,20211020,000000,56.999,57.8044,56.9192,57.7745,407908.33502827,0
+L.US,D,20211021,000000,57.4276,57.7944,56.7907,57.1983,434780.40523291,0
+L.US,D,20211022,000000,57.4575,57.647,56.9292,57.2581,397645.84657515,0
+L.US,D,20211025,000000,57.3678,57.4665,56.8056,57.3578,502737.54040307,0
+L.US,D,20211026,000000,57.4376,57.4774,56.989,57.009,321001.20896082,0
+L.US,D,20211027,000000,56.702,56.9192,55.2684,55.2984,550862.8931461,0
+L.US,D,20211028,000000,55.4678,56.1238,55.4281,56.1138,438030.69483096,0
+L.US,D,20211029,000000,56.1437,56.4229,55.5675,55.7759,575972.38346686,0
+L.US,D,20211101,000000,56.1238,57.2532,55.6772,56.8006,882579.02284667,0
+L.US,D,20211102,000000,56.8694,57.4177,56.4527,57.0887,920425.83632375,0
+L.US,D,20211103,000000,56.8694,57.7267,56.8694,57.0887,781723.74043003,0
+L.US,D,20211104,000000,56.9292,56.9292,55.9353,56.3629,747134.23878163,0
+L.US,D,20211105,000000,57.1884,57.5373,56.5823,56.9192,710870.43671988,0
+L.US,D,20211108,000000,57.4276,58.8789,57.3977,57.7167,1024972.8056912,0
+L.US,D,20211109,000000,57.298,57.8244,57.0588,57.3578,587343.38118103,0
+L.US,D,20211110,000000,57.4774,57.7655,56.5026,56.9192,880567.65536392,0
+L.US,D,20211111,000000,56.8305,57.4276,56.682,57.2581,633888.73203612,0
+L.US,D,20211112,000000,57.2383,57.2383,56.2335,56.7418,559906.52299994,0
+L.US,D,20211115,000000,56.979,56.979,55.8157,55.9353,599237.03348798,0
+L.US,D,20211116,000000,56.1437,56.5923,55.8856,56.1835,945997.79068918,0
+L.US,D,20211117,000000,56.3232,57.0987,56.1338,56.8694,766641.99542474,0
+L.US,D,20211118,000000,56.8206,57.318,55.9743,56.3929,734278.54088067,0
+L.US,D,20211119,000000,55.8756,55.9643,54.5328,55.3383,962373.63247888,0
+L.US,D,20211122,000000,55.3134,56.9541,55.3134,56.4029,925331.36599488,0
+L.US,D,20211123,000000,56.8236,57.5114,56.695,57.1624,725413.47631958,0
+L.US,D,20211124,000000,57.0229,57.1524,56.4656,56.6152,893208.67364326,0
+L.US,D,20211126,000000,54.6334,55.4001,54.0254,54.8418,892348.95198106,0
+L.US,D,20211129,000000,55.3502,55.4498,54.3943,54.8817,1081734.4989126,0
+L.US,D,20211130,000000,54.2049,54.792,53.0295,53.2389,2778948.4507211,0
+L.US,D,20211201,000000,54.2049,54.9864,53.1692,53.209,1311135.7254047,0
+L.US,D,20211202,000000,53.6965,55.3651,53.3686,54.8418,963447.03058687,0
+L.US,D,20211203,000000,54.8718,55.3353,54.3444,54.6434,992266.26502295,0
+L.US,D,20211206,000000,55.7092,56.5753,55.6492,55.9872,836539.27259572,0
+L.US,D,20211207,000000,56.2663,56.8833,56.1467,56.6152,884438.91078333,0
+L.US,D,20211208,000000,56.665,57.0129,56.3959,56.5553,669197.51073448,0
+L.US,D,20211209,000000,56.1666,56.9133,55.9832,56.4059,794638.62570329,0
+L.US,D,20211210,000000,56.8236,56.9432,56.4656,56.8634,622852.79503977,0
+L.US,D,20211213,000000,56.6152,56.9033,55.7679,56.5355,658742.4125274,0
+L.US,D,20211214,000000,56.6053,57.322,56.3859,56.4756,921097.964111,0
+L.US,D,20211215,000000,56.7348,57.1524,56.5454,56.8435,819432.11564647,0
+L.US,D,20211216,000000,57.3618,58.0586,57.2323,57.6708,663188.48768129,0
+L.US,D,20211217,000000,57.5014,57.5014,56.4656,56.5454,2059947.274127,0
+L.US,D,20211220,000000,55.8177,55.9124,54.8917,55.3502,956623.42878257,0
+L.US,D,20211221,000000,56.0271,57.0129,55.9274,56.5255,586183.70995407,0
+L.US,D,20211222,000000,56.3062,56.6252,56.0071,56.5255,498204.18895443,0
+L.US,D,20211223,000000,56.7837,57.2721,56.5156,56.7837,462703.80367791,0
+L.US,D,20211227,000000,56.7448,57.5213,56.5753,57.4814,341156.01399615,0
+L.US,D,20211228,000000,57.3519,58.2281,57.3519,57.949,361738.17192308,0
+L.US,D,20211229,000000,58.0685,58.248,57.8294,57.9291,334855.06678462,0
+L.US,D,20211230,000000,58.0188,58.1463,57.4715,57.5413,408754.01222924,0
+L.US,D,20211231,000000,57.4117,57.9291,57.1924,57.5213,606717.71544251,0
+L.US,D,20220103,000000,57.8593,58.3178,57.7407,57.8593,411826.73971036,0
+L.US,D,20220104,000000,58.4374,59.503,58.4374,59.1441,608982.88640313,0
+L.US,D,20220105,000000,59.4632,59.6526,58.3976,58.5371,672307.35572026,0
+L.US,D,20220106,000000,59.3934,59.5429,58.8552,59.1143,571105.977652,0
+L.US,D,20220107,000000,59.184,60.6384,58.8602,60.5288,869285.94029611,0
+L.US,D,20220110,000000,60.6484,60.9065,59.831,60.479,564026.56601821,0
+L.US,D,20220111,000000,60.6883,60.9265,59.802,60.8767,631719.86595247,0
+L.US,D,20220112,000000,60.798,61.1358,60.5786,60.9265,467908.27973801,0
+L.US,D,20220113,000000,61.1158,61.6741,61.0561,61.2355,789456.21951084,0
+L.US,D,20220114,000000,60.7082,61.4249,60.3194,61.3751,472505.83443796,0
+L.US,D,20220118,000000,61.2455,61.405,60.4191,60.6584,423189.71201813,0
+L.US,D,20220119,000000,60.8467,60.8467,59.2738,59.3435,365766.92594339,0
+L.US,D,20220120,000000,59.4232,60.3294,58.7165,58.8452,451679.90479118,0
+L.US,D,20220121,000000,58.865,59.0744,57.7107,57.9091,484814.80152689,0
+L.US,D,20220124,000000,57.292,58.8552,56.7049,58.7165,878950.53597131,0
+L.US,D,20220125,000000,57.949,58.6238,56.675,58.0785,802918.83877191,0
+L.US,D,20220126,000000,58.5071,59.1661,57.7506,58.4075,579040.09506897,0
+L.US,D,20220127,000000,58.9149,59.7623,57.6608,58.0287,560867.56541813,0
+L.US,D,20220128,000000,57.8194,58.6568,57.4615,58.6468,840337.2961816,0
+L.US,D,20220131,000000,58.0586,59.503,57.7506,59.4133,1542368.7509112,0
+L.US,D,20220201,000000,59.3934,60.4989,59.1541,60.3294,643976.66789971,0
+L.US,D,20220202,000000,60.2696,61.2057,60.2497,61.1358,648261.23174949,0
+L.US,D,20220203,000000,61.4947,61.6941,60.7082,60.8467,480998.72077659,0
+L.US,D,20220204,000000,60.758,61.6044,60.5587,61.0162,593210.95644616,0
+L.US,D,20220207,000000,61.5047,62.9282,60.2497,60.5786,885206.34027175,0
+L.US,D,20220208,000000,61.0461,61.7838,60.9564,61.4947,756854.00912592,0
+L.US,D,20220209,000000,61.7738,61.8535,61.2655,61.3252,487338.79184439,0
+L.US,D,20220210,000000,60.758,62.1916,60.758,61.8435,1167211.0962866,0
+L.US,D,20220211,000000,61.6542,62.4706,61.1258,61.3851,1017419.8950789,0
+L.US,D,20220214,000000,61.6343,61.8038,60.2197,60.8767,1011993.7171667,0
+L.US,D,20220215,000000,61.3252,61.7638,60.9065,61.1957,633664.0206565,0
+L.US,D,20220216,000000,60.9464,61.8825,60.439,61.8038,684183.95403859,0
+L.US,D,20220217,000000,61.1857,61.4797,60.5986,60.7481,577843.30633735,0
+L.US,D,20220218,000000,60.5188,61.6542,60.4291,61.3452,766630.96049093,0
+L.US,D,20220222,000000,61.4549,61.5645,60.3981,60.8168,665384.43951157,0
+L.US,D,20220223,000000,61.1458,61.4309,59.7603,59.9596,677930.15608974,0
+L.US,D,20220224,000000,58.3447,58.9329,57.3778,58.8132,1054138.135779,0
+L.US,D,20220225,000000,59.4612,61.7339,59.4512,61.6343,1067721.1361363,0
+L.US,D,20220228,000000,59.83,61.2954,59.83,61.1458,966642.14551582,0
+L.US,D,20220301,000000,60.8268,61.0361,59.2917,59.5209,971748.31034733,0
+L.US,D,20220302,000000,60.2387,61.6841,60.1889,61.2954,697547.25889527,0
+L.US,D,20220303,000000,61.3152,61.7141,60.8168,61.3452,421181.35406279,0
+L.US,D,20220304,000000,59.9297,60.8068,59.7503,60.6873,660982.50409297,0
+L.US,D,20220307,000000,60.0991,60.4979,59.4812,59.4911,1015891.055157,0
+L.US,D,20220308,000000,60.2487,61.0063,59.5709,59.8699,1122396.2236897,0
+L.US,D,20220309,000000,61.2655,62.1426,60.797,60.8368,903020.73616133,0
+L.US,D,20220310,000000,60.1689,61.0063,60.1689,60.7072,964701.00033921,0
+L.US,D,20220311,000000,61.0361,61.6741,60.5677,60.6873,650473.23439261,0
+L.US,D,20220314,000000,61.7041,62.1029,61.0063,61.4748,718179.5756123,0
+L.US,D,20220315,000000,61.9332,62.4915,61.4847,62.4716,925231.04841469,0
+L.US,D,20220316,000000,62.6012,63.1394,62.1029,63.1096,1531038.883405,0
+L.US,D,20220317,000000,62.6909,63.598,62.2823,63.598,983990.06465753,0
+L.US,D,20220318,000000,63.5183,63.5183,62.1926,63.0597,2797143.0502397,0
+L.US,D,20220321,000000,63.4584,63.8373,63.0199,63.7874,1004824.0197108,0
+L.US,D,20220322,000000,63.9968,64.6946,63.8273,64.3258,803306.06463143,0
+L.US,D,20220323,000000,64.1861,64.4105,63.6877,63.6977,467436.78711113,0
+L.US,D,20220324,000000,63.8971,64.5649,63.7376,64.4055,743216.83727533,0
+L.US,D,20220325,000000,64.4454,65.324,64.2908,65.2926,1056074.2650765,0
+L.US,D,20220328,000000,65.0235,65.2627,64.4155,65.1332,748294.91318438,0
+L.US,D,20220329,000000,65.7911,65.7911,64.9138,65.4123,627803.46762199,0
+L.US,D,20220330,000000,65.6017,65.7014,64.9438,65.3226,447743.44294465,0
+L.US,D,20220331,000000,65.1532,65.7412,64.5749,64.6148,809698.30084094,0
+L.US,D,20220401,000000,65.482,65.5618,64.7244,65.0535,640740.42276288,0
+L.US,D,20220404,000000,64.7942,64.9588,63.5691,63.6578,684247.1541141,0
+L.US,D,20220405,000000,63.6578,64.3058,62.9103,63.0996,1135463.5916848,0
+L.US,D,20220406,000000,62.965,63.7376,62.7606,63.1594,889904.21255191,0
+L.US,D,20220407,000000,63.9071,63.9071,62.5712,63.3588,1091221.5324709,0
+L.US,D,20220408,000000,63.5581,64.4204,63.3908,64.2261,685043.6757008,0
+L.US,D,20220411,000000,64.236,64.9438,64.236,64.4552,525176.57673926,0
+L.US,D,20220412,000000,64.4454,65.0435,64.0865,64.3058,557581.16149121,0
+L.US,D,20220413,000000,64.0964,64.7244,63.8074,64.555,631127.99222938,0
+L.US,D,20220414,000000,64.6248,65.2129,64.6248,64.9438,541926.60310305,0
+L.US,D,20220418,000000,64.5749,65.472,64.5749,65.2926,692227.41761796,0
+L.US,D,20220419,000000,65.3723,65.6715,64.7743,65.472,868567.66642197,0
+L.US,D,20220420,000000,65.7911,67.2365,65.6265,67.1468,1291366.1398773,0
+L.US,D,20220421,000000,67.2864,67.9841,66.3891,66.449,998281.30713095,0
+L.US,D,20220422,000000,66.0603,66.1897,64.4752,64.5052,852492.77737283,0
+L.US,D,20220425,000000,64.0067,64.6248,62.7186,64.4752,993321.60596651,0
+L.US,D,20220426,000000,63.9868,64.6946,63.2192,63.2391,617611.20147501,0
+L.US,D,20220427,000000,63.5481,64.5351,63.1893,63.9071,582919.3758948,0
+L.US,D,20220428,000000,64.3755,64.5251,63.5283,64.3755,867410.00154662,0
+L.US,D,20220429,000000,63.927,64.246,62.4018,62.6411,1144354.7388168,0
+L.US,D,20220502,000000,62.7308,62.8503,60.2586,61.3751,1126760.0384278,0
+L.US,D,20220503,000000,61.8735,63.0497,61.4763,62.5912,1147333.1677725,0
+L.US,D,20220504,000000,62.8603,64.6846,62.7706,64.6447,647022.30963418,0
+L.US,D,20220505,000000,64.0467,64.5052,62.9202,63.5581,606835.08701134,0
+L.US,D,20220506,000000,63.5183,64.5649,63.0298,64.236,920235.2329214,0
+L.US,D,20220509,000000,63.8472,64.3258,62.6112,62.8803,828113.59903583,0
+L.US,D,20220510,000000,63.2491,64.0167,62.0829,62.5314,1025968.9592625,0
+L.US,D,20220511,000000,62.7109,63.6778,62.1127,62.1826,886035.96665991,0
+L.US,D,20220512,000000,62.1426,62.4417,60.767,61.7439,1043791.3805585,0
+L.US,D,20220513,000000,62.2224,63.2093,62.1926,62.95,693508.47311695,0
+L.US,D,20220516,000000,63.4684,63.6877,62.7009,62.9003,1093341.2429402,0
+L.US,D,20220517,000000,63.598,64.6846,63.5581,64.5949,1308242.5663922,0
+L.US,D,20220518,000000,64.2758,64.4454,63.0797,63.2591,952887.60209641,0
+L.US,D,20220519,000000,62.5115,63.1295,61.4249,62.7407,1257242.111801,0
+L.US,D,20220520,000000,63.0397,63.4584,61.7538,62.5912,3722552.6639471,0
+L.US,D,20220523,000000,63.6877,64.246,63.1893,63.8971,1281760.7315746,0
+L.US,D,20220524,000000,63.7903,64.0198,62.4433,63.7903,911445.55991948,0
+L.US,D,20220525,000000,63.3513,64.1595,63.3513,64.0597,1490452.7232053,0
+L.US,D,20220526,000000,64.7282,64.9278,64.5386,64.6384,697231.49010337,0
+L.US,D,20220527,000000,64.7482,65.8059,64.5886,65.786,912301.43004395,0
+L.US,D,20220531,000000,65.3668,66.195,64.7882,65.3469,1990099.4795292,0
+L.US,D,20220601,000000,65.337,65.6462,63.5059,64.6085,742969.4300801,0
+L.US,D,20220602,000000,64.7882,65.2372,63.7803,65.2272,578939.01437668,0
+L.US,D,20220603,000000,64.6983,65.0526,64.389,64.5986,504138.57119241,0
+L.US,D,20220606,000000,65.0675,65.3768,64.1595,64.3491,779536.33081921,0
+L.US,D,20220607,000000,64.0597,64.7482,63.6506,64.7083,1203697.1461073,0
+L.US,D,20220608,000000,64.0797,64.1495,63.2615,63.2715,688603.63775971,0
+L.US,D,20220609,000000,63.2315,63.3213,61.4055,61.4355,676817.88522615,0
+L.US,D,20220610,000000,60.1184,60.8767,60.1184,60.2082,1222337.8771552,0
+L.US,D,20220613,000000,59.1306,59.7392,57.8732,58.1826,1088547.5377228,0
+L.US,D,20220614,000000,58.3822,59.2004,58.2126,58.4121,1111489.6675696,0
+L.US,D,20220615,000000,59.0208,59.6094,58.4021,58.7812,1376409.5324058,0
+L.US,D,20220616,000000,57.7336,58.0928,56.5561,56.7757,1321068.6093698,0
+L.US,D,20220617,000000,57.1548,57.7834,56.6061,57.4143,2178801.8047454,0
+L.US,D,20220621,000000,58.5818,58.8212,57.7635,58.3622,1308311.73488,0
+L.US,D,20220622,000000,57.4442,58.8112,57.4442,58.2824,1117461.7168339,0
+L.US,D,20220623,000000,58.2126,58.7514,57.3644,57.8932,705443.43366289,0
+L.US,D,20220624,000000,58.2724,59.7691,58.2724,59.6394,1649206.6093944,0
+L.US,D,20220627,000000,59.829,60.1084,59.33,59.6594,754641.9351616,0
+L.US,D,20220628,000000,60.2381,60.6671,59.35,59.4,625618.01061438,0
+L.US,D,20220629,000000,59.6194,59.6494,58.8512,58.911,497060.10434338,0
+L.US,D,20220630,000000,58.2424,59.5196,58.0728,59.1306,916507.62080784,0
+L.US,D,20220701,000000,59.0606,60.0585,58.7114,60.0186,866161.61194085,0
+L.US,D,20220705,000000,59.1504,59.2004,57.6238,58.3522,773716.61441084,0
+L.US,D,20220706,000000,58.2824,58.891,57.4043,58.4021,575996.58500265,0
+L.US,D,20220707,000000,58.9708,59.4298,58.472,58.5019,972196.30371873,0
+L.US,D,20220708,000000,58.8212,59.1514,57.7436,57.8034,995129.41385695,0
+L.US,D,20220711,000000,57.4143,58.2624,57.4143,57.8234,584562.30157615,0
+L.US,D,20220712,000000,57.3843,58.2325,57.0052,57.6038,750403.67432278,0
+L.US,D,20220713,000000,57.085,57.6138,56.8455,57.1548,769977.44411299,0
+L.US,D,20220714,000000,55.8777,56.3167,55.3089,55.4885,1048518.0710821,0
+L.US,D,20220715,000000,56.3466,56.6959,55.8877,56.3267,797718.05891987,0
+L.US,D,20220718,000000,56.8056,57.1249,55.9973,56.1171,797447.46766273,0
+L.US,D,20220719,000000,56.7857,57.6538,56.7857,57.6038,678346.22473411,0
+L.US,D,20220720,000000,57.4442,57.8234,57.1249,57.5739,617440.14150947,0
+L.US,D,20220721,000000,57.2546,57.3045,56.5262,57.2746,495311.28307033,0
+L.US,D,20220722,000000,57.3843,57.7136,56.5461,56.9253,473755.18177405,0
+L.US,D,20220725,000000,57.3344,57.963,57.065,57.6936,438184.45773719,0
+L.US,D,20220726,000000,57.7236,58.0828,57.3943,57.7436,430655.00545958,0
+L.US,D,20220727,000000,57.993,58.1626,57.1349,57.8832,734999.01427233,0
+L.US,D,20220728,000000,57.9531,58.1626,56.3915,57.6138,576903.56680902,0
+L.US,D,20220729,000000,57.8533,58.5019,57.8533,58.1227,694601.74395982,0
+L.US,D,20220801,000000,56.3566,56.8505,54.5123,55.5284,1956046.070912,0
+L.US,D,20220802,000000,55.3289,55.8677,54.7701,55.2191,1178856.868701,0
+L.US,D,20220803,000000,55.4885,55.7279,54.7801,55.2191,1022112.3731438,0
+L.US,D,20220804,000000,54.9697,55.2391,54.2312,54.2612,850179.69054181,0
+L.US,D,20220805,000000,54.1614,55.0794,53.9818,54.9995,667929.46352376,0
+L.US,D,20220808,000000,55.3488,56.0073,55.2391,55.2491,749898.57064277,0
+L.US,D,20220809,000000,55.4885,56.1021,55.4685,55.9375,602373.21943553,0
+L.US,D,20220810,000000,56.4863,56.9253,56.3865,56.8655,715343.06491514,0
+L.US,D,20220811,000000,57.2746,57.6936,57.2496,57.3843,500389.37899615,0
+L.US,D,20220812,000000,57.6038,58.5917,57.6038,58.5818,653328.55972602,0
+L.US,D,20220815,000000,57.9232,58.5218,57.7236,58.3522,561623.17829889,0
+L.US,D,20220816,000000,58.2254,58.8746,58.2254,58.7348,575005.65806941,0
+L.US,D,20220817,000000,58.2054,58.9146,58.2054,58.4052,1023421.9336224,0
+L.US,D,20220818,000000,58.4651,58.8896,58.4651,58.8846,599141.42365941,0
+L.US,D,20220819,000000,58.7847,58.8846,58.0555,58.1754,1340678.7586378,0
+L.US,D,20220822,000000,57.5461,57.6958,56.8069,56.8968,727460.72458558,0
+L.US,D,20220823,000000,57.2265,57.3264,56.6671,56.9368,697109.06582091,0
+L.US,D,20220824,000000,56.9068,57.1865,56.6771,57.1266,755812.16518904,0
+L.US,D,20220825,000000,57.4862,57.8957,57.0666,57.8857,478472.60681133,0
+L.US,D,20220826,000000,57.9956,58.3153,56.717,56.737,653624.84357332,0
+L.US,D,20220829,000000,56.3774,56.9867,56.1377,56.4174,764420.71171973,0
+L.US,D,20220830,000000,56.3574,56.727,55.5483,55.6782,926241.16407083,0
+L.US,D,20220831,000000,55.848,56.0478,55.2387,55.2487,1171464.1064175,0
+L.US,D,20220901,000000,55.0988,55.4684,54.6493,55.4484,855122.2961164,0
+L.US,D,20220902,000000,56.1177,56.8019,55.1188,55.3685,824409.23657285,0
+L.US,D,20220906,000000,55.838,56.0578,55.1188,55.2686,1178289.6756984,0
+L.US,D,20220907,000000,55.1188,56.3674,55.1188,56.1676,1018022.9463634,0
+L.US,D,20220908,000000,55.9379,56.6871,55.6183,56.6072,892307.53304347,0
+L.US,D,20220909,000000,56.747,57.2365,56.6671,56.7969,769790.66678318,0
+L.US,D,20220912,000000,57.1865,57.7259,56.9668,57.3863,765383.77972328,0
+L.US,D,20220913,000000,56.6171,56.9867,55.6782,55.7881,947524.76672724,0
+L.US,D,20220914,000000,56.0278,56.1676,54.974,55.3086,1243627.1323009,0
+L.US,D,20220915,000000,55.4884,56.0222,55.2387,55.3585,962324.17867784,0
+L.US,D,20220916,000000,54.959,54.959,53.6754,53.9002,2783925.2607639,0
+L.US,D,20220919,000000,53.3907,55.0689,53.3907,55.0489,1151811.3122619,0
+L.US,D,20220920,000000,54.5395,54.7093,53.1909,53.7403,1088103.6630499,0
+L.US,D,20220921,000000,54.04,54.4396,52.7914,52.8214,917858.86844326,0
+L.US,D,20220922,000000,52.7914,52.7914,51.7126,51.7625,878671.41113459,0
+L.US,D,20220923,000000,51.1532,51.343,50.2842,50.9434,893127.44228974,0
+L.US,D,20220926,000000,50.6138,50.9934,49.3053,49.6149,999260.1391674,0
+L.US,D,20220927,000000,50.0544,50.3841,49.4052,50.0644,792241.56392206,0
+L.US,D,20220928,000000,50.3841,51.1033,50.1044,50.8635,1134793.4401285,0
+L.US,D,20220929,000000,50.4939,50.8535,49.9945,50.7137,1061203.8322232,0
+L.US,D,20220930,000000,50.7437,51.0733,49.7048,49.7847,1319605.3891215,0
+L.US,D,20221003,000000,50.424,51.8424,49.7148,51.4629,991410.43416134,0
+L.US,D,20221004,000000,51.9423,53.2209,51.9423,53.131,911949.31498697,0
+L.US,D,20221005,000000,52.6416,53.0261,52.4917,52.7414,775775.30350378,0
+L.US,D,20221006,000000,52.3019,52.5716,52.0622,52.0922,807007.93923636,0
+L.US,D,20221007,000000,51.8524,51.8824,50.9834,51.2931,761744.74417972,0
+L.US,D,20221010,000000,51.5628,51.9224,51.2131,51.373,461583.87789254,0
+L.US,D,20221011,000000,51.2631,52.5616,51.2631,51.8624,627973.39715445,0
+L.US,D,20221012,000000,51.7326,52.0123,51.4229,51.4229,555114.59968841,0
+L.US,D,20221013,000000,50.9834,53.8103,50.6238,53.6005,879300.10833441,0
+L.US,D,20221014,000000,54.1299,54.5295,52.8313,52.9412,843803.74429921,0
+L.US,D,20221017,000000,53.7303,54.2123,53.3108,53.5406,890347.35928989,0
+L.US,D,20221018,000000,54.7193,55.0589,54.1399,54.5494,865595.91093255,0
+L.US,D,20221019,000000,54.4096,55.0789,53.9601,54.4795,617699.00326627,0
+L.US,D,20221020,000000,53.9801,54.8291,53.5006,53.5805,625326.46180998,0
+L.US,D,20221021,000000,53.8302,55.4884,53.5805,55.4385,875298.67090178,0
+L.US,D,20221024,000000,55.7781,56.4274,55.5284,55.7881,603759.54496957,0
+L.US,D,20221025,000000,55.1787,55.8979,55.0089,55.6982,716738.83444212,0
+L.US,D,20221026,000000,56.1577,56.2376,55.6782,55.9079,524725.89984668,0
+L.US,D,20221027,000000,56.4373,57.0966,56.1976,56.2975,769142.94848973,0
+L.US,D,20221028,000000,56.727,57.9956,56.6571,57.9257,786208.8739123,0
+L.US,D,20221031,000000,57.1865,57.7759,56.2975,56.9568,1030672.9747343,0
+L.US,D,20221101,000000,57.2165,57.5561,56.2326,56.4274,1016019.7248716,0
+L.US,D,20221102,000000,56.1676,56.9468,55.3585,55.4484,813703.36419243,0
+L.US,D,20221103,000000,54.8791,55.5583,54.4595,55.1588,555110.59524765,0
+L.US,D,20221104,000000,55.858,56.2675,54.929,55.4085,688395.40272019,0
+L.US,D,20221107,000000,55.878,55.878,54.989,55.5383,689264.3663658,0
+L.US,D,20221108,000000,55.5284,55.808,54.8691,55.5883,488623.86414605,0
+L.US,D,20221109,000000,55.3186,55.3785,54.2098,54.3996,663061.3082318,0
+L.US,D,20221110,000000,55.9479,56.575,55.5284,56.5272,774818.24216138,0
+L.US,D,20221111,000000,57.0666,57.0666,55.6582,55.9079,659881.78226582,0
+L.US,D,20221114,000000,55.9179,56.727,55.3585,55.4285,496273.34711395,0
+L.US,D,20221115,000000,55.818,55.8979,54.8491,55.5184,680110.21478112,0
+L.US,D,20221116,000000,55.5783,55.808,55.0339,55.5683,773842.15972535,0
+L.US,D,20221117,000000,55.0089,56.0278,55.0089,55.9679,652775.90213152,0
+L.US,D,20221118,000000,56.5772,56.9468,55.8979,56.5572,762385.45470183,0
+L.US,D,20221121,000000,56.4973,56.9268,56.2176,56.747,447462.21754111,0
+L.US,D,20221122,000000,57.18,57.53,56.95,57.1,539469,0
+L.US,D,20221123,000000,57.03,57.32,56.76,57.31,524392,0
+L.US,D,20221125,000000,57.6,57.65,57.18,57.41,277939,0
+L.US,D,20221128,000000,56.99,57.37,56.64,56.77,738675,0
+L.US,D,20221129,000000,56.69,57.835,56.51,57.78,656129,0
+L.US,D,20221130,000000,57.62,58.29,56.605,58.15,2660870,0
+L.US,D,20221201,000000,58.66,58.87,57.65,58.04,861730,0
+L.US,D,20221202,000000,57.58,57.77,56.9,57.67,699624,0
+L.US,D,20221205,000000,57.37,57.41,56.095,56.33,667626,0
+L.US,D,20221206,000000,56.31,57.21,56.08,57.12,875049,0
+L.US,D,20221207,000000,57.03,57.64,56.165,56.24,835717,0
+L.US,D,20221208,000000,56.38,56.78,56.115,56.38,522705,0
+L.US,D,20221209,000000,56.19,56.85,55.94,56.48,933084,0
+L.US,D,20221212,000000,56.42,56.8,56.16,56.69,750906,0
+L.US,D,20221213,000000,57.91,58.1164,56.46,56.75,963235,0
+L.US,D,20221214,000000,56.66,57.45,55.95,56.25,1017124,0
+L.US,D,20221215,000000,55.65,56.24,55.4,55.91,889328,0
+L.US,D,20221216,000000,55.18,55.98,54.82,55.8,2822699,0
+L.US,D,20221219,000000,55.86,56.38,54.815,54.95,1172460,0
+L.US,D,20221220,000000,55.24,56.71,54.82,55.78,1405957,0
+L.US,D,20221221,000000,56.35,57.43,56.27,57.42,1047327,0
+L.US,D,20221222,000000,57.34,57.57,56.33,57.19,656678,0
+L.US,D,20221223,000000,57.23,57.97,57.09,57.85,560136,0
+L.US,D,20221227,000000,57.83,58.76,57.59,58.6,702710,0
+L.US,D,20221228,000000,58.75,58.86,57.865,57.88,546601,0
+L.US,D,20221229,000000,57.91,58.82,57.91,58.67,513391,0
+L.US,D,20221230,000000,58.44,58.77,58.1,58.33,708176,0
+L.US,D,20230103,000000,58.39,59.05,58.1,58.59,870068,0
+L.US,D,20230104,000000,59.01,59.76,58.83,59.27,787552,0
+L.US,D,20230105,000000,59.08,59.24,58.56,59.21,710590,0
+L.US,D,20230106,000000,59.69,60.54,59.69,60.47,699057,0
+L.US,D,20230109,000000,60.41,60.41,58.93,58.97,799894,0
+L.US,D,20230110,000000,59.01,59.25,58.69,59.04,703203,0
+L.US,D,20230111,000000,59.15,59.85,58.99,59.83,602905,0
+L.US,D,20230112,000000,60.13,60.18,59.77,59.88,627490,0
+L.US,D,20230113,000000,59.48,60.28,59.39,60.22,515347,0
+L.US,D,20230117,000000,60.28,60.28,59.255,59.35,654257,0
+L.US,D,20230118,000000,59.38,59.585,58.35,58.47,847079,0
+L.US,D,20230119,000000,58.1,58.46,57.87,58.07,762810,0
+L.US,D,20230120,000000,58.2,58.97,57.53,58.96,775859,0
+L.US,D,20230123,000000,59.12,59.735,58.85,59.58,505396,0
+L.US,D,20230124,000000,59.62,60.32,59.35,60.23,598715,0
+L.US,D,20230125,000000,60.01,60.63,59.86,60.59,482745,0
+L.US,D,20230126,000000,60.66,61.19,60.56,61.15,504683,0
+L.US,D,20230127,000000,60.97,61.28,60.54,60.99,526124,0
+L.US,D,20230130,000000,60.81,61.46,60.38,60.42,470199,0
+L.US,D,20230131,000000,60.49,61.49,60.04,61.48,729413,0
+L.US,D,20230201,000000,60.83,61.145,60.06,60.54,776687,0
+L.US,D,20230202,000000,60.4,60.595,59.33,60.18,1044248,0
+L.US,D,20230203,000000,60.1,60.29,59.72,60.1,1033383,0
+L.US,D,20230206,000000,60.11,61.7788,59.91,61.44,1142689,0
+L.US,D,20230207,000000,61.05,63.01,61.05,62.75,946204,0
+L.US,D,20230208,000000,62.41,62.7241,62.06,62.06,898989,0
+L.US,D,20230209,000000,62.31,63.24,61.72,61.75,917420,0
+L.US,D,20230210,000000,61.72,62.23,61.4601,62.17,891656,0
+L.US,D,20230213,000000,61.99,62.685,61.93,62.57,745348,0
+L.US,D,20230214,000000,62.4,62.69,61.715,61.78,892215,0
+L.US,D,20230215,000000,61.46,62.26,61.1507,62.15,3252836,0
+L.US,D,20230216,000000,61.88,62.2782,61.35,61.66,517593,0
+L.US,D,20230217,000000,61.63,61.63,61.12,61.51,639799,0
+L.US,D,20230221,000000,61.64,61.64,60.53,60.78,563568,0
+L.US,D,20230222,000000,60.54,61.09,60.425,60.64,383305,0
+L.US,D,20230223,000000,60.8,61.125,60.35,60.7,647670,0
+L.US,D,20230224,000000,60.3,61.14,59.8416,61.08,702694,0
+L.US,D,20230227,000000,61.4,61.66,60.81,60.9,449317,0
+L.US,D,20230228,000000,60.98,61.36,60.93,61.09,1396528,0
+L.US,D,20230301,000000,60.75,61.4,60.74,61.25,521259,0
+L.US,D,20230302,000000,61.04,61.44,60.73,61.44,704569,0
+L.US,D,20230303,000000,61.52,61.8,61.01,61.76,500646,0
+L.US,D,20230306,000000,61.86,62.11,61.28,61.33,911181,0
+L.US,D,20230307,000000,61.22,61.37,59.71,59.73,916975,0
+L.US,D,20230308,000000,59.825,60.2,58.79,58.85,772514,0
+L.US,D,20230309,000000,58.92,59.23,57.97,58.17,829307,0
+L.US,D,20230310,000000,57.74,58.06,57,57.35,1044973,0
+L.US,D,20230313,000000,56.16,56.35,55.115,55.54,1079114,0
+L.US,D,20230314,000000,56.84,57.07,55.74,56.28,1094447,0
+L.US,D,20230315,000000,54.63,55.12,53.52,54.31,1262714,0
+L.US,D,20230316,000000,53.92,56.18,53.57,55.87,1455380,0
+L.US,D,20230317,000000,55.59,55.59,53.52,53.59,2776292,0
+L.US,D,20230320,000000,54.05,55.535,54.01,55.26,1157546,0
+L.US,D,20230321,000000,56.38,56.54,55.93,56.02,1176548,0
+L.US,D,20230322,000000,56,56.2,54.42,54.44,1064816,0
+L.US,D,20230323,000000,54.28,54.68,53.49,53.78,990644,0
+L.US,D,20230324,000000,53.14,54.64,52.85,54.56,1061103,0
+L.US,D,20230327,000000,55.36,55.89,55.04,55.62,1240111,0
+L.US,D,20230328,000000,55.43,55.9,55.29,55.88,936921,0
+L.US,D,20230329,000000,56.61,56.92,56.49,56.9,1065454,0
+L.US,D,20230330,000000,57.03,57.32,56.79,57.3,850929,0
+L.US,D,20230331,000000,57.68,58.14,57.59,58.02,1295918,0
+L.US,D,20230403,000000,58.05,58.6,57.55,57.59,1008178,0
+L.US,D,20230404,000000,57.77,57.79,55.85,56.21,839831,0
+L.US,D,20230405,000000,55.76,56.37,55.6,56.22,690632,0
+L.US,D,20230406,000000,56.37,56.58,55.88,56.38,591466,0
+L.US,D,20230410,000000,56.31,56.67,56.24,56.45,668421,0
+L.US,D,20230411,000000,56.57,57.15,56.43,56.88,689220,0
+L.US,D,20230412,000000,57.05,57.32,56.42,56.59,572681,0
+L.US,D,20230413,000000,56.19,56.74,56.07,56.71,595614,0
+L.US,D,20230414,000000,56.99,57.14,55.88,56.24,503429,0
+L.US,D,20230417,000000,56.13,57.24,55.89,57.2,673450,0
+L.US,D,20230418,000000,57.24,57.565,56.86,57.51,754421,0
+L.US,D,20230419,000000,57.47,57.76,57.38,57.49,431485,0
+L.US,D,20230420,000000,57.47,57.5,56.8,57.12,480581,0
+L.US,D,20230421,000000,56.95,56.96,55.89,56.44,475211,0
+L.US,D,20230424,000000,56.55,56.85,56.37,56.63,425898,0
+L.US,D,20230425,000000,56.17,56.33,55.82,56.11,722905,0
+L.US,D,20230426,000000,55.7,56.29,55.31,55.7,1101512,0
+L.US,D,20230427,000000,55.75,56.88,55.64,56.86,612933,0
+L.US,D,20230428,000000,56.79,57.92,56.79,57.57,961202,0
+L.US,D,20230501,000000,59.36,60.2908,58,60.13,1183464,0
+L.US,D,20230502,000000,59.8,59.89,58.14,59.02,744162,0
+L.US,D,20230503,000000,59.34,59.48,58.38,58.42,701213,0
+L.US,D,20230504,000000,58.2,58.5,57.55,58.08,668629,0
+L.US,D,20230505,000000,58.78,59.42,58.545,58.62,498618,0
+L.US,D,20230508,000000,58.77,59.03,58.6,58.81,792997,0
+L.US,D,20230509,000000,58.67,59.01,58.49,58.62,730214,0
+L.US,D,20230510,000000,58.86,59,57.71,58.49,662380,0
+L.US,D,20230511,000000,58.18,58.41,57.82,58.4,817250,0
+L.US,D,20230512,000000,58.93,59.12,58.025,58.51,427134,0
+L.US,D,20230515,000000,58.85,58.85,58.24,58.38,499631,0
+L.US,D,20230516,000000,58.27,58.4,57.76,57.83,516224,0
+L.US,D,20230517,000000,58.07,58.55,57.86,58.24,690039,0
+L.US,D,20230518,000000,58.14,58.9,57.87,58.87,517363,0
+L.US,D,20230519,000000,59.3,59.595,58.59,58.8,558373,0
+L.US,D,20230522,000000,58.82,58.99,58.1,58.68,515379,0
+L.US,D,20230523,000000,58.32,58.7,57.84,57.91,689076,0
+L.US,D,20230524,000000,57.6,57.82,57.1,57.17,798667,0
+L.US,D,20230525,000000,56.95,57.23,56.52,56.98,647568,0
+L.US,D,20230526,000000,56.98,57.385,56.68,57.11,800842,0
+L.US,D,20230530,000000,56.86,57.49,56.73,57.4,575966,0
+L.US,D,20230531,000000,57.08,57.29,55.94,56,3131919,0
+L.US,D,20230601,000000,56.28,56.77,56.08,56.39,1184861,0
+L.US,D,20230602,000000,56.85,58.14,56.59,58.02,736572,0
+L.US,D,20230605,000000,58.54,58.81,58.2052,58.47,1089841,0
+L.US,D,20230606,000000,58.53,58.97,58.38,58.63,651480,0
+L.US,D,20230607,000000,58.64,59.93,58.46,59.72,620111,0
+L.US,D,20230608,000000,59.65,59.81,58.8,59.32,536785,0
+L.US,D,20230609,000000,59.16,59.59,58.81,59.34,470654,0
+L.US,D,20230612,000000,59.1,59.47,58.62,58.88,617456,0
+L.US,D,20230613,000000,58.94,59.8,58.67,59.25,625926,0
+L.US,D,20230614,000000,59.44,59.6183,57.86,58.12,814447,0
+L.US,D,20230615,000000,58.11,58.85,57.93,58.84,914924,0
+L.US,D,20230616,000000,59.21,59.27,58.485,58.57,2988284,0
+L.US,D,20230620,000000,58.32,58.38,57.47,58.09,809386,0
+L.US,D,20230621,000000,57.8,58.59,57.5,58.23,688773,0
+L.US,D,20230622,000000,58.4,58.42,57.93,58.22,580364,0
+L.US,D,20230623,000000,57.78,58.21,57.55,57.9,1098289,0
+L.US,D,20230626,000000,57.97,58.63,57.74,58.32,766648,0
+L.US,D,20230627,000000,58.47,59.15,58.39,58.95,450467,0
+L.US,D,20230628,000000,58.65,58.65,58,58.22,691859,0
+L.US,D,20230629,000000,58.26,59.27,58.21,59.11,775343,0
+L.US,D,20230630,000000,59.42,59.785,59.19,59.38,619811,0
+L.US,D,20230703,000000,59.2,60.17,59.2,59.72,308961,0
+L.US,D,20230705,000000,59.24,59.76,58.81,59.67,686753,0
+L.US,D,20230706,000000,59.25,60.09,59.18,59.96,585528,0
+L.US,D,20230707,000000,59.79,61.19,59.57,60.45,1176603,0
+L.US,D,20230710,000000,60.27,60.68,59.49,59.54,751874,0
+L.US,D,20230711,000000,59.65,60.56,59.65,60.54,560347,0
+L.US,D,20230712,000000,61.03,61.22,60.3,60.45,681002,0
+L.US,D,20230713,000000,59.74,60.68,59.74,60.49,511252,0
+L.US,D,20230714,000000,60.63,60.63,59.37,59.44,739359,0
+L.US,D,20230717,000000,59.45,60.55,59.45,60.11,400489,0
+L.US,D,20230718,000000,59.93,60.805,59.91,60.34,548793,0
+L.US,D,20230719,000000,60.26,60.88,60.2501,60.64,613107,0
+L.US,D,20230720,000000,61.06,61.86,60.87,61.82,440538,0
+L.US,D,20230721,000000,62.02,62.02,61.48,61.5,437084,0
+L.US,D,20230724,000000,61.31,61.79,61.17,61.48,341241,0
+L.US,D,20230725,000000,61.48,61.48,60.98,61,432003,0
+L.US,D,20230726,000000,61.21,61.89,61.21,61.63,397186,0
+L.US,D,20230727,000000,61.95,62.31,61.42,62.04,652233,0
+L.US,D,20230728,000000,62.77,62.77,62.09,62.19,506562,0
+L.US,D,20230731,000000,63.18,63.93,62.47,62.65,758846,0
+L.US,D,20230801,000000,62.68,62.99,62.1,62.96,546228,0
+L.US,D,20230802,000000,62.7,63.43,62.52,62.87,502477,0
+L.US,D,20230803,000000,62.81,63.58,62.41,63.32,543662,0
+L.US,D,20230804,000000,63.5,63.83,62.795,62.92,629745,0
+L.US,D,20230807,000000,63.36,63.87,63.28,63.5,541705,0
+L.US,D,20230808,000000,62.98,63.69,62.73,63.61,543307,0
+L.US,D,20230809,000000,63.56,63.88,63.08,63.17,502640,0
+L.US,D,20230810,000000,63.56,63.925,62.8,62.94,685529,0
+L.US,D,20230811,000000,62.92,63.44,62.58,63.42,427749,0
+L.US,D,20230814,000000,63.31,63.31,62.52,62.94,880497,0
+L.US,D,20230815,000000,62.41,62.54,62.11,62.35,504124,0
+L.US,D,20230816,000000,62.36,62.87,62.36,62.44,587208,0
+L.US,D,20230817,000000,62.85,62.855,61.56,61.61,577421,0
+L.US,D,20230818,000000,61.41,61.82,61.38,61.59,1012837,0
+L.US,D,20230821,000000,61.74,61.96,61.36,61.7,569765,0
+L.US,D,20230822,000000,61.65,62.01,61.33,61.38,416112,0
+L.US,D,20230823,000000,61.4,61.97,61.4,61.96,484184,0
+L.US,D,20230824,000000,61.73,62.65,61.73,62.09,446491,0
+L.US,D,20230825,000000,62.14,62.36,61.69,62.06,354130,0
+L.US,D,20230828,000000,62.13,62.69,61.85,62.23,404295,0
+L.US,D,20230829,000000,62.41,62.41,61.75,62.27,482944,0
+L.US,D,20230830,000000,62.3,62.64,62.03,62.06,399757,0
+L.US,D,20230831,000000,62.33,62.34,61.71,62.09,966519,0
+L.US,D,20230901,000000,62.58,62.75,62.28,62.3,471381,0
+L.US,D,20230905,000000,62.13,62.91,61.73,61.73,880789,0
+L.US,D,20230906,000000,61.47,61.99,61.29,61.72,754882,0
+L.US,D,20230907,000000,61.98,62.28,61.74,62.05,1489691,0
+L.US,D,20230908,000000,62.09,62.81,61.95,62.43,841429,0
+L.US,D,20230911,000000,62.81,63.385,62.77,62.89,762698,0
+L.US,D,20230912,000000,63.03,64.0375,62.97,64.01,866594,0
+L.US,D,20230913,000000,64.32,64.35,63.8,63.81,1369234,0
+L.US,D,20230914,000000,64.33,64.7,64.08,64.54,955582,0
+L.US,D,20230915,000000,64.1,64.82,63.96,64.25,2695999,0
+L.US,D,20230918,000000,64.41,64.63,64,64.56,763317,0
+L.US,D,20230919,000000,64.77,65.315,64.57,65.08,926583,0
+L.US,D,20230920,000000,65.16,65.39,64.92,64.97,703282,0
+L.US,D,20230921,000000,64.83,64.96,64.12,64.19,960114,0
+L.US,D,20230922,000000,64.17,64.899,64.11,64.5,848392,0
+L.US,D,20230925,000000,64.15,64.77,64.07,64.69,526818,0
+L.US,D,20230926,000000,64.43,64.775,63.82,63.92,1061385,0
+L.US,D,20230927,000000,64.12,64.14,63.42,63.8,799872,0
+L.US,D,20230928,000000,63.98,64.41,63.77,63.89,931153,0
+L.US,D,20230929,000000,63.9,63.905,63.03,63.31,922755,0
+L.US,D,20231002,000000,63.17,63.2,61.81,62.3,913350,0
+L.US,D,20231003,000000,62.13,62.79,61.61,61.82,834806,0
+L.US,D,20231004,000000,61.7,62.64,61.43,62.56,797002,0
+L.US,D,20231005,000000,62.43,63.24,62.43,62.82,606550,0
+L.US,D,20231006,000000,62.69,63.5,62.66,63.27,665811,0
+L.US,D,20231009,000000,63.03,63.87,63.03,63.67,525701,0
+L.US,D,20231010,000000,63.77,64.01,63.37,63.52,632254,0
+L.US,D,20231011,000000,63.47,64.48,63.47,64.29,789942,0
+L.US,D,20231012,000000,64.51,64.51,63.33,63.6,517377,0
+L.US,D,20231013,000000,64.06,64.43,63.43,63.81,655099,0
+L.US,D,20231016,000000,64.33,65.165,64.33,64.67,558121,0
+L.US,D,20231017,000000,64.5,65.76,64.5,65.5,563379,0
+L.US,D,20231018,000000,65.33,65.47,64.68,64.95,693875,0
+L.US,D,20231019,000000,64.77,65.12,64.03,64.08,690601,0
+L.US,D,20231020,000000,64.12,64.38,62.8,62.95,692181,0
+L.US,D,20231023,000000,62.81,62.99,62.23,62.32,476445,0
+L.US,D,20231024,000000,62.78,63.44,62.78,63.29,662216,0
+L.US,D,20231025,000000,63.3,64.34,63.205,63.8,692702,0
+L.US,D,20231026,000000,64.01,64.575,63.905,63.98,883014,0
+L.US,D,20231027,000000,63.77,63.88,62.54,62.82,666086,0
+L.US,D,20231030,000000,62.18,63.68,62.18,62.93,764186,0
+L.US,D,20231031,000000,63.32,64.03,63.23,64.01,819603,0
+L.US,D,20231101,000000,64.13,65.18,64.06,65.15,1022372,0
+L.US,D,20231102,000000,65.26,65.8,64.48,65.14,883922,0
+L.US,D,20231103,000000,65.49,65.9225,65.23,65.79,688679,0
+L.US,D,20231106,000000,65.82,65.82,65.26,65.4,618598,0
+L.US,D,20231107,000000,65.29,65.51,65.13,65.42,547004,0
+L.US,D,20231108,000000,65.58,65.58,64.84,64.94,519220,0
+L.US,D,20231109,000000,65.08,65.47,64.97,65.25,483428,0
+L.US,D,20231110,000000,65.53,65.91,65.24,65.89,506543,0
+L.US,D,20231113,000000,65.88,66.34,65.702,65.97,679581,0
+L.US,D,20231114,000000,65.94,66.65,65.92,66.44,1310976,0
+L.US,D,20231115,000000,66.46,66.86,66.16,66.53,776253,0
+L.US,D,20231116,000000,66.69,67.22,66.69,67.06,766604,0
+L.US,D,20231117,000000,67.21,67.46,66.98,67,797310,0
+L.US,D,20231120,000000,66.97,67.79,66.6,67.49,824082,0
+L.US,D,20231121,000000,67.5,68.39,67.5,68.09,904748,0
+L.US,D,20231122,000000,67.9,68.62,67.86,68.5,722989,0
+L.US,D,20231124,000000,68.57,69.37,68.57,69.3,563840,0
+L.US,D,20231127,000000,68.99,69.4,68.9073,69.18,859895,0
+L.US,D,20231128,000000,69.24,69.31,68.5,68.64,905125,0
+L.US,D,20231129,000000,68.71,69,68.47,68.51,1136326,0
+L.US,D,20231130,000000,68.57,70.45,68.47,70.29,6165240,0
+L.US,D,20231201,000000,70.08,70.64,69.92,70.01,1356775,0
+L.US,D,20231204,000000,69.7,70.845,69.51,70.72,951726,0
+L.US,D,20231205,000000,70.64,70.875,70.2,70.34,745583,0
+L.US,D,20231206,000000,70.45,70.74,69.3,69.48,592376,0
+L.US,D,20231207,000000,69.78,69.945,68.57,68.82,1012487,0
+L.US,D,20231208,000000,68.86,68.94,68.48,68.84,618350,0
+L.US,D,20231211,000000,68.89,69.85,68.89,69.72,736222,0
+L.US,D,20231212,000000,69.65,70.378,69.56,69.94,652217,0
+L.US,D,20231213,000000,69.91,70.4,69.7,70.33,1025991,0
+L.US,D,20231214,000000,70.43,70.43,68.55,68.69,1832530,0
+L.US,D,20231215,000000,68.09,68.31,67.2,68,3219447,0
+L.US,D,20231218,000000,68.31,68.66,67.93,68.5,1063059,0
+L.US,D,20231219,000000,68.43,69.04,68.2018,68.9,1012655,0
+L.US,D,20231220,000000,68.65,69.08,68.03,68.11,783714,0
+L.US,D,20231221,000000,68.1,68.56,67.85,68.52,489677,0
+L.US,D,20231222,000000,68.8,69.02,68.58,68.8,436873,0
+L.US,D,20231226,000000,68.7,69.22,68.49,68.99,416335,0
+L.US,D,20231227,000000,68.81,69.25,68.76,69.18,432172,0
+L.US,D,20231228,000000,69.24,69.64,69.24,69.47,409673,0
+L.US,D,20231229,000000,69.56,69.695,69.19,69.59,611348,0
+L.US,D,20240102,000000,69.65,70.48,69.64,70.46,774071,0
+L.US,D,20240103,000000,70.49,71.03,70.23,70.27,709660,0
+L.US,D,20240104,000000,70.72,71.22,70.68,70.7,657463,0
+L.US,D,20240105,000000,70.9,71.49,70.77,71.19,683425,0
+L.US,D,20240108,000000,71.31,71.41,70.51,71.26,532197,0
+L.US,D,20240109,000000,71.04,71.21,70.23,70.99,461685,0
+L.US,D,20240110,000000,70.67,71.095,70.52,70.97,476204,0
+L.US,D,20240111,000000,70.87,71.12,70.36,71,440527,0
+L.US,D,20240112,000000,71.5,71.84,70.82,71.08,463986,0
+L.US,D,20240116,000000,70.83,71.2,70.705,71.1,720477,0
+L.US,D,20240117,000000,70.99,71.88,70.8,70.94,486816,0
+L.US,D,20240118,000000,70.71,71.54,70.59,71.49,511463,0
+L.US,D,20240119,000000,71.95,72.465,71.58,72.2,832836,0
+L.US,D,20240122,000000,72.35,73.29,72.33,73.05,798141,0
+L.US,D,20240123,000000,73.05,73.39,72.75,72.75,513631,0
+L.US,D,20240124,000000,73.06,73.44,72.98,73.09,494544,0
+L.US,D,20240125,000000,73.45,73.64,72.493,72.98,898265,0
+L.US,D,20240126,000000,73.03,73.385,72.65,72.78,1194176,0
+L.US,D,20240129,000000,72.61,73.31,72.45,73.27,675556,0
+L.US,D,20240130,000000,73.07,73.805,73.07,73.78,755481,0
+L.US,D,20240131,000000,73.85,74,72.83,72.86,931600,0
+L.US,D,20240201,000000,72.28,72.58,71.45,72.3,1043073,0
+L.US,D,20240202,000000,72.53,73.2,72.44,73.04,869195,0
+L.US,D,20240205,000000,74.59,75.24,72.275,72.79,1618140,0
+L.US,D,20240206,000000,72.6,73.17,72.41,72.81,1400748,0
+L.US,D,20240207,000000,72.96,73,72.39,72.66,864682,0
+L.US,D,20240208,000000,72.47,72.52,71.52,72.02,1072527,0
+L.US,D,20240209,000000,71.78,72.76,71.66,72.75,671423,0
+L.US,D,20240212,000000,72.99,73.53,72.66,73.1,834335,0
+L.US,D,20240213,000000,73.39,73.85,72.5,73.02,1298509,0
+L.US,D,20240214,000000,73.29,73.56,73,73.52,996430,0
+L.US,D,20240215,000000,73.54,75.375,73.45,75.22,1206471,0
+L.US,D,20240216,000000,75.22,75.3,74.27,74.34,931734,0
+L.US,D,20240220,000000,74,74.55,73.68,73.87,890877,0
+L.US,D,20240221,000000,74.16,74.45,73.83,74.32,925492,0
+L.US,D,20240222,000000,74.5,74.99,74.15,74.91,746103,0
+L.US,D,20240223,000000,74.96,75.41,74.87,75.19,483907,0
+L.US,D,20240226,000000,75.12,75.33,74.51,74.54,722612,0
+L.US,D,20240227,000000,74.41,75.025,73.98,74.99,937234,0
+L.US,D,20240228,000000,74.99,75.49,74.83,75.06,686312,0
+L.US,D,20240229,000000,75.16,75.265,74.59,75.13,926120,0
+L.US,D,20240301,000000,75.07,75.18,74.27,74.43,644838,0
+L.US,D,20240304,000000,74.43,74.98,74.14,74.35,599040,0
+L.US,D,20240305,000000,74.23,74.84,74.23,74.58,665976,0
+L.US,D,20240306,000000,74.8,75.54,74.43,75.47,746487,0
+L.US,D,20240307,000000,75.43,75.67,74.9,75.1,584655,0
+L.US,D,20240308,000000,75.04,75.23,74.73,74.84,659184,0
+L.US,D,20240311,000000,74.78,76,74.68,76,789386,0
+L.US,D,20240312,000000,76.01,76.235,75.71,76.21,618850,0
+L.US,D,20240313,000000,76.25,76.3999,75.8186,76.15,783220,0
+L.US,D,20240314,000000,75.91,76.18,75.48,76.01,741887,0
+L.US,D,20240315,000000,75.44,76.99,75.41,76.97,1901578,0
+L.US,D,20240318,000000,76.97,77.56,76.66,76.97,942090,0
+L.US,D,20240319,000000,77.29,77.74,77.2,77.41,693642,0
+L.US,D,20240320,000000,77.16,77.84,77.02,77.76,595952,0
+L.US,D,20240321,000000,77.76,77.89,77.2,77.41,593459,0
+L.US,D,20240322,000000,77.68,77.68,76.43,76.45,568572,0
+L.US,D,20240325,000000,76.79,77.36,76.61,76.99,621160,0
+L.US,D,20240326,000000,77,77.25,76.85,76.89,575390,0
+L.US,D,20240327,000000,77.24,78.1,77.08,78.1,588900,0
+L.US,D,20240328,000000,78.15,78.55,78.11,78.29,747935,0
+L.US,D,20240401,000000,78.16,78.19,77.33,77.48,680619,0
+L.US,D,20240402,000000,77.53,78.04,76.96,77.07,592740,0
+L.US,D,20240403,000000,76.93,77.585,76.66,77.21,642824,0
+L.US,D,20240404,000000,77.64,77.81,76.05,76.36,609653,0
+L.US,D,20240405,000000,76.6,76.83,76.28,76.66,493832,0
+L.US,D,20240408,000000,76.73,76.8,76.01,76.06,642095,0
+L.US,D,20240409,000000,76.28,76.525,74.74,75.19,698356,0
+L.US,D,20240410,000000,74.77,75.26,74.66,74.82,652448,0
+L.US,D,20240411,000000,74.57,74.59,73.64,73.81,774501,0
+L.US,D,20240412,000000,73.74,74.47,73.5,73.9,801967,0
+L.US,D,20240415,000000,74.81,74.95,73.3,73.44,724649,0
+L.US,D,20240416,000000,73.66,73.75,73.17,73.32,640123,0
+L.US,D,20240417,000000,73.02,73.67,72.91,73.14,803245,0
+L.US,D,20240418,000000,73.44,74.265,73.44,73.84,649020,0
+L.US,D,20240419,000000,74.25,75.69,74.11,75.65,751587,0
+L.US,D,20240422,000000,75.76,76.91,75.55,76.48,821673,0
+L.US,D,20240423,000000,76.64,76.86,76.28,76.72,598586,0
+L.US,D,20240424,000000,76.2,76.84,75.92,76.81,515765,0
+L.US,D,20240425,000000,76.84,77.07,76.13,76.41,612256,0
+L.US,D,20240426,000000,76.01,76.02,75.42,75.46,568947,0
+L.US,D,20240429,000000,75.46,75.91,75.41,75.82,599534,0
+L.US,D,20240430,000000,75.68,75.68,75.1,75.15,609936,0
+L.US,D,20240501,000000,75.23,76.8,75.23,76.28,1027239,0
+L.US,D,20240502,000000,76.67,76.79,76.11,76.53,566372,0
+L.US,D,20240503,000000,76.38,76.54,75.44,76.4,588721,0
+L.US,D,20240506,000000,77.54,78.225,76.58,77.74,807636,0
+L.US,D,20240507,000000,77.96,78.1,77.7,77.81,620791,0
+L.US,D,20240508,000000,77.91,78.14,77.23,77.31,683275,0
+L.US,D,20240509,000000,77.13,77.74,76.96,77.7,705038,0
+L.US,D,20240510,000000,77.79,78.165,77.53,77.98,875569,0
+L.US,D,20240513,000000,77.91,78.1,77.28,77.34,527143,0
+L.US,D,20240514,000000,77.41,77.6,76.75,77.34,711217,0
+L.US,D,20240515,000000,77.25,77.48,76.45,76.62,653868,0
+L.US,D,20240516,000000,77.39,77.49,76.885,77.2,689801,0
+L.US,D,20240517,000000,77.61,77.8,77.325,77.74,855154,0
+L.US,D,20240520,000000,77.89,77.89,76.09,76.13,723257,0
+L.US,D,20240521,000000,76.31,76.62,76.03,76.21,708924,0
+L.US,D,20240522,000000,76.01,76.17,75.66,75.89,481426,0
+L.US,D,20240523,000000,75.78,75.78,74.03,74.16,652003,0
+L.US,D,20240524,000000,74.22,74.78,74.22,74.75,549643,0
+L.US,D,20240528,000000,74.65,75.02,73.96,74.02,707499,0
+L.US,D,20240529,000000,73.63,74.3,73.21,74.11,789794,0
+L.US,D,20240530,000000,74.09,75.38,74.06,75.32,606618,0
+L.US,D,20240531,000000,75.14,76.93,75.02,76.8,2307304,0
+L.US,D,20240603,000000,76.59,76.77,75.47,75.87,645271,0
+L.US,D,20240604,000000,75.66,76.07,75.1,75.55,1274902,0
+L.US,D,20240605,000000,75.59,75.665,74.61,74.92,554156,0
+L.US,D,20240606,000000,75,75.26,74.34,75,844478,0
+L.US,D,20240607,000000,75.1,75.69,74.74,75.25,574838,0
+L.US,D,20240610,000000,75,75.6,74.72,75.34,658209,0
+L.US,D,20240611,000000,75.14,75.14,74.095,74.17,894890,0
+L.US,D,20240612,000000,74.44,74.98,73.8,74.66,969556,0
+L.US,D,20240613,000000,74.41,74.72,73.6,74.17,916694,0
+L.US,D,20240614,000000,73.78,74.13,73.46,73.79,631117,0
+L.US,D,20240617,000000,73.88,75.27,73.88,75.21,671509,0
+L.US,D,20240618,000000,75.16,76.27,75.16,76.2,649877,0
+L.US,D,20240620,000000,76.24,76.86,76.17,76.45,759309,0
+L.US,D,20240621,000000,76.53,76.87,75.93,76.56,1889850,0
+L.US,D,20240624,000000,76.67,77.99,76.47,77.33,658400,0
+L.US,D,20240625,000000,77.4,77.46,76.13,76.14,548542,0
+L.US,D,20240626,000000,75.83,75.96,74.6,74.84,992946,0
+L.US,D,20240627,000000,74.78,75.28,74.67,75.26,510323,0
+L.US,D,20240628,000000,75.24,75.82,74.42,74.74,1171320,0
+L.US,D,20240701,000000,75.15,75.54,74.55,74.73,494451,0
+L.US,D,20240702,000000,74.3,75.01,74.13,74.94,603273,0
+L.US,D,20240703,000000,75.2,75.43,74.31,74.4,367885,0
+L.US,D,20240705,000000,74.3,74.34,73.15,73.76,1304607,0
+L.US,D,20240708,000000,74.15,74.93,74.145,74.41,613695,0
+L.US,D,20240709,000000,74.31,75.32,73.85,74.66,591574,0
+L.US,D,20240710,000000,74.7,75.68,74.67,75.65,456331,0
+L.US,D,20240711,000000,75.7,77,75.68,76.62,526824,0
+L.US,D,20240712,000000,76.78,77.41,76.36,76.92,539914,0
+L.US,D,20240715,000000,77.17,77.91,77.17,77.42,378806,0
+L.US,D,20240716,000000,77.49,78.43,77.37,78.35,422320,0
+L.US,D,20240717,000000,78.72,79.89,78.48,79.62,485520,0
+L.US,D,20240718,000000,79.41,81.11,78.98,79.79,402903,0
+L.US,D,20240719,000000,79.68,79.68,77.685,78.06,621145,0
+L.US,D,20240722,000000,77.97,78.56,77.51,78.08,327123,0
+L.US,D,20240723,000000,78.18,78.59,78.09,78.35,428422,0
+L.US,D,20240724,000000,78.5,78.6,77.82,77.92,570306,0
+L.US,D,20240725,000000,78.26,79.685,77.9,78.31,457302,0
+L.US,D,20240726,000000,78.81,80.34,78.77,80.09,649510,0
+L.US,D,20240729,000000,82.5,83.54,78.34,78.86,947653,0
+L.US,D,20240730,000000,79.28,81.06,79.005,80.48,784633,0
+L.US,D,20240731,000000,80.27,80.665,79.57,79.95,646801,0
+L.US,D,20240801,000000,80.39,80.455,78.7,79.2,525692,0
+L.US,D,20240802,000000,78.77,79.51,77.61,78.69,573682,0
+L.US,D,20240805,000000,78.11,78.5,75.46,76,1313443,0
+L.US,D,20240806,000000,76.13,77.45,76.075,76.4,678891,0
+L.US,D,20240807,000000,76.88,77.57,76.21,76.27,854789,0
+L.US,D,20240808,000000,76.28,77.55,76.28,77.44,537847,0
+L.US,D,20240809,000000,77.45,78.01,76.89,77.88,466473,0
+L.US,D,20240812,000000,78.11,78.11,76.825,76.93,450223,0
+L.US,D,20240813,000000,77.34,77.34,76.325,77.06,420070,0
+L.US,D,20240814,000000,77.22,77.74,77.17,77.66,635890,0
+L.US,D,20240815,000000,78.21,78.615,77.85,78.37,403513,0
+L.US,D,20240816,000000,78.49,79.04,78.24,78.97,608086,0
+L.US,D,20240819,000000,78.95,79.73,78.95,79.37,585408,0
+L.US,D,20240820,000000,79.26,79.285,78.78,78.91,405926,0
+L.US,D,20240821,000000,79.15,79.15,78.415,79.08,455287,0
+L.US,D,20240822,000000,79.04,79.55,78.905,79.43,313048,0
+L.US,D,20240823,000000,79.85,80.62,79.605,80.35,360014,0
+L.US,D,20240826,000000,80.58,81.51,80.29,80.45,509843,0
+L.US,D,20240827,000000,80.62,81.03,80.33,80.67,320560,0
+L.US,D,20240828,000000,80.79,81.81,80.66,81.29,464302,0
+L.US,D,20240829,000000,81.45,81.918,80.537,81.68,532793,0
+L.US,D,20240830,000000,81.8,82.1,81.445,81.94,1104533,0
+L.US,D,20240903,000000,81.46,82.34,81.36,81.82,1041830,0
+L.US,D,20240904,000000,82.38,82.63,81.47,81.96,760972,0
+L.US,D,20240905,000000,82.33,82.33,80.43,80.9,762587,0
+L.US,D,20240906,000000,80.62,81.1,79.35,79.39,965783,0
+L.US,D,20240909,000000,79.88,81.245,79.7,80.48,868162,0
+L.US,D,20240910,000000,80.7,80.87,79.2719,79.46,620438,0
+L.US,D,20240911,000000,79.22,79.315,76.96,77.72,750206,0
+L.US,D,20240912,000000,77.7,78.175,77.2,78.07,607234,0
+L.US,D,20240913,000000,78.37,78.935,78.11,78.34,563530,0
+L.US,D,20240916,000000,78.96,79.44,78.55,78.84,507576,0
+L.US,D,20240917,000000,78.85,79.7,78.68,79.29,475165,0
+L.US,D,20240918,000000,79.33,79.82,79.02,79.2,451707,0
+L.US,D,20240919,000000,79.75,79.885,78.8,79.25,618180,0
+L.US,D,20240920,000000,78.9,79.09,78.26,78.54,1237196,0
+L.US,D,20240923,000000,78.61,78.94,78.3455,78.67,494869,0
+L.US,D,20240924,000000,78.56,78.74,77.764,78.16,620443,0
+L.US,D,20240925,000000,78.48,78.66,77.96,78.06,689553,0
+L.US,D,20240926,000000,78.01,78.92,77.79,78.69,667921,0
+L.US,D,20240927,000000,78.84,79.3,78.61,78.9,877506,0
+L.US,D,20240930,000000,78.995,79.205,78,79.05,1114228,0
+L.US,D,20241001,000000,78.98,79.84,78.85,79.3,1125802,0
+L.US,D,20241002,000000,79.44,79.7499,78.5,78.62,750170,0
+L.US,D,20241003,000000,78.52,78.81,77.96,78.15,560409,0
+L.US,D,20241004,000000,78.42,79.4,78.42,79.28,566856,0
+L.US,D,20241007,000000,78.89,78.89,76.34,76.49,689303,0
+L.US,D,20241008,000000,76.83,77.61,76.83,77.31,690787,0
+L.US,D,20241009,000000,77.1,78.52,76.9401,78.25,599147,0
+L.US,D,20241010,000000,78.97,79.24,77.86,78.21,583629,0
+L.US,D,20241011,000000,78.62,79.81,78.62,79.35,644208,0
+L.US,D,20241014,000000,79.35,80.49,79.01,80.34,498045,0
+L.US,D,20241015,000000,80.77,81.66,80.24,80.33,622271,0
+L.US,D,20241016,000000,80.29,81.265,80.29,80.59,908460,0
+L.US,D,20241017,000000,81,81.77,81,81.72,402914,0
+L.US,D,20241018,000000,81.94,82.12,80.99,81.82,664917,0
+L.US,D,20241021,000000,81.66,82.01,80.96,81.07,441823,0
+L.US,D,20241022,000000,80.9,81.18,79.68,80.81,460609,0
+L.US,D,20241023,000000,80.6,81.06,80.27,80.94,467442,0
+L.US,D,20241024,000000,81.21,81.27,80.73,81.09,455637,0
+L.US,D,20241025,000000,81.48,81.54,79.47,79.57,571338,0
+L.US,D,20241028,000000,80,80.96,80,80.62,567421,0
+L.US,D,20241029,000000,80.39,80.84,79.73,79.76,579205,0
+L.US,D,20241030,000000,80.08,81.11,80.02,80.36,995450,0
+L.US,D,20241031,000000,80.4,80.665,78.92,78.96,762375,0
+L.US,D,20241101,000000,78.98,80.08,78.925,79.27,685676,0
+L.US,D,20241104,000000,79.12,79.2045,75.16,76.51,1029326,0
+L.US,D,20241105,000000,76.73,78.41,76.33,78.39,835342,0
+L.US,D,20241106,000000,82.55,83.33,81.96,82.76,1202229,0
+L.US,D,20241107,000000,82.81,82.81,81.82,82.08,681331,0
+L.US,D,20241108,000000,82.48,83.5,82.21,83.11,618693,0
+L.US,D,20241111,000000,83.88,84.56,83.06,83.21,534450,0
+L.US,D,20241112,000000,83.31,83.67,82.86,82.97,1402737,0
+L.US,D,20241113,000000,82.92,83.59,82.49,83.21,795720,0
+L.US,D,20241114,000000,83.4,83.4,82.585,82.8,607854,0
+L.US,D,20241115,000000,82.745,83.89,82.745,83.67,937834,0
+L.US,D,20241118,000000,83.585,84.59,83.335,84.41,521105,0
+L.US,D,20241119,000000,83.59,84.19,83.22,84.12,596001,0
+L.US,D,20241120,000000,84.18,84.68,83.795,84.49,642376,0
+L.US,D,20241121,000000,84.425,85.36,84.225,85.17,1057367,0
+L.US,D,20241122,000000,85.27,86.27,85.24,86.07,653715,0
+L.US,D,20241125,000000,86.185,86.9,85.75,85.83,1291251,0
+L.US,D,20241126,000000,86,86.755,85.51,86.61,561610,0
+L.US,D,20241127,000000,86.475,87.45,86.475,87.05,452529,0
+L.US,D,20241129,000000,87.295,87.42,86.61,86.73,408304,0
+L.US,D,20241202,000000,86.8,86.825,85.74,86.16,808092,0
+L.US,D,20241203,000000,86.47,86.47,85.51,85.98,976204,0
+L.US,D,20241204,000000,85.815,86.26,85.19,85.85,725020,0
+L.US,D,20241205,000000,86.03,86.6525,85.67,85.94,620524,0
+L.US,D,20241206,000000,85.94,86.25,85.66,86.08,560186,0
+L.US,D,20241209,000000,85.85,86.07,84.92,85,598690,0
+L.US,D,20241210,000000,84.8,85.1,83.2059,83.96,583101,0
+L.US,D,20241211,000000,84.2,84.99,83.86,84.75,812921,0
+L.US,D,20241212,000000,84.875,85.4099,83.92,83.95,730365,0
+L.US,D,20241213,000000,84.41,85.29,84.03,84.18,782686,0
+L.US,D,20241216,000000,83.7,84.93,83.7,84.03,743000,0
+L.US,D,20241217,000000,83.735,84.12,83.2,83.64,846249,0
+L.US,D,20241218,000000,83.46,84.25,81.44,81.5,1162722,0
+L.US,D,20241219,000000,81.93,82.57,80.77,81.66,1093521,0
+L.US,D,20241220,000000,81.5,83.93,81.21,83.19,2847836,0
+L.US,D,20241223,000000,82.8375,83.45,82.42,83.37,835195,0
+L.US,D,20241224,000000,83.5185,84.91,83.23,84.8,407689,0
+L.US,D,20241226,000000,84.61,85.4,84.5,85.26,371299,0
+L.US,D,20241227,000000,85.08,85.6,84.31,84.68,625793,0
+L.US,D,20241230,000000,84.06,84.95,83.6,84.39,775760,0
+L.US,D,20241231,000000,84.73,85.09,84.33,84.69,836963,0
+L.US,D,20250102,000000,85.02,85.31,83.86,84.16,779014,0
+L.US,D,20250103,000000,84.4462,84.81,83.895,84.35,640284,0
+L.US,D,20250106,000000,84.33,84.57,82.27,82.37,869264,0
+L.US,D,20250107,000000,82.635,83.75,82.15,82.95,791599,0
+L.US,D,20250108,000000,82.885,83.74,82.4,83.53,671815,0
+L.US,D,20250110,000000,82.51,82.8773,80.79,81.13,860988,0
+L.US,D,20250113,000000,80.815,82.22,80.51,82.08,751256,0
+L.US,D,20250114,000000,82.19,83.545,81.8652,83.43,587117,0
+L.US,D,20250115,000000,84.755,84.96,84.21,84.8,837465,0
+L.US,D,20250116,000000,84.74,86.29,84.73,86.08,532631,0
+L.US,D,20250117,000000,86.13,86.7,86.02,86.25,553975,0
+L.US,D,20250121,000000,86.69,87.36,86.22,86.29,608550,0
+L.US,D,20250122,000000,86.415,86.415,84.17,84.48,635068,0
+L.US,D,20250123,000000,84.65,84.9,83.85,83.93,688488,0
+L.US,D,20250124,000000,84.14,84.935,83.88,84.88,519561,0
+L.US,D,20250127,000000,85.61,86.54,85.22,86.39,632517,0
+L.US,D,20250128,000000,86.52,86.93,85.55,85.75,544820,0
+L.US,D,20250129,000000,85.415,86.96,85.36,86.02,495479,0
+L.US,D,20250130,000000,86.535,86.69,85.59,86.18,474681,0
+L.US,D,20250131,000000,85.51,86.41,85.185,85.45,878311,0
+L.US,D,20250203,000000,84.2,85.58,83.39,85.33,683728,0
+L.US,D,20250204,000000,85.65,86.52,85.36,85.74,540240,0
+L.US,D,20250205,000000,86.105,86.45,85.51,86.28,444818,0
+L.US,D,20250206,000000,86.935,87.26,85.89,86.81,621074,0
+L.US,D,20250207,000000,86.71,87.0137,86.105,86.77,793842,0
+L.US,D,20250210,000000,86.53,88.29,85.1606,85.94,1111551,0
+L.US,D,20250211,000000,85.64,85.64,84.07,84.85,654803,0
+L.US,D,20250212,000000,84.3,84.4568,82.65,83,1004989,0
+L.US,D,20250213,000000,83.24,84.23,82.72,84.12,1009667,0
+L.US,D,20250214,000000,84.255,84.83,82.87,83.01,736566,0
+L.US,D,20250218,000000,83.095,83.93,82.5701,83.44,1318220,0
+L.US,D,20250219,000000,83.255,83.8333,82.59,83.25,757939,0
+L.US,D,20250220,000000,82.9,83.33,81.95,82.98,750953,0
+L.US,D,20250221,000000,83.25,83.39,82.17,82.76,916724,0
+L.US,D,20250224,000000,83.19,84.83,83.185,84.38,549945,0
+L.US,D,20250225,000000,84.67,85.27,84.36,84.99,689836,0
+L.US,D,20250226,000000,84.99,85.42,83.92,84.2,503330,0
+L.US,D,20250227,000000,84.52,85.99,84.38,85.79,429885,0
+L.US,D,20250228,000000,86.39,86.79,85.45,86.67,1075988,0
+L.US,D,20250303,000000,86.89,88,86.425,87.15,714624,0
+L.US,D,20250304,000000,86.92,87.31,84.99,85.07,806811,0
+L.US,D,20250305,000000,85.23,85.98,84.43,85.34,663923,0
+L.US,D,20250306,000000,84.985,85.335,83.82,84.88,799357,0
+L.US,D,20250307,000000,84.69,85.8,84.56,85.34,632712,0
+L.US,D,20250310,000000,84.79,85.96,84.44,84.94,848515,0
+L.US,D,20250311,000000,85,85.155,84.05,84.53,886365,0
+L.US,D,20250312,000000,84.36,84.84,83.21,83.99,739769,0
+L.US,D,20250313,000000,84.47,85.35,84.22,84.75,761750,0
+L.US,D,20250314,000000,85.115,86.63,84.76,86.42,708501,0
+L.US,D,20250317,000000,86.15,87.73,86.04,87.42,550892,0
+L.US,D,20250318,000000,87.05,87.78,86.69,86.94,643614,0
+L.US,D,20250319,000000,87.31,88.03,86.6,87.8,919947,0
+L.US,D,20250320,000000,87.505,88.62,87.39,88.18,941141,0
+L.US,D,20250321,000000,88.075,88.66,86.91,87.25,2713446,0
+L.US,D,20250324,000000,87.615,88.55,87.2377,88.51,766254,0
+L.US,D,20250325,000000,88.67,89.665,88.32,89.19,832555,0
+L.US,D,20250326,000000,89.655,90.89,89.59,90.51,676854,0
+L.US,D,20250327,000000,90.18,91.75,89.94,91.4,574619,0
+L.US,D,20250328,000000,91.6,92.13,90.27,90.64,567651,0
+L.US,D,20250331,000000,90.255,92.35,90.255,91.91,883045,0
+L.US,D,20250401,000000,92.13,92.42,91.03,92.09,653981,0
+L.US,D,20250402,000000,91.3,92.3,91.0001,92.03,676512,0
+L.US,D,20250403,000000,90.3264,91.985,90.3264,91.11,802406,0
+L.US,D,20250404,000000,89.06,89.305,82.745,83.12,1260053,0
+L.US,D,20250407,000000,81.56,83.78,78.98,80.89,1998841,0
+L.US,D,20250408,000000,83.79,84.87,80.17,81.45,1437056,0
+L.US,D,20250409,000000,80,86.88,80,86.33,1272615,0
+L.US,D,20250410,000000,85.4,86.538,82.93,84.37,875577,0
+L.US,D,20250411,000000,84.37,85.16,83.48,84.68,1386408,0
+L.US,D,20250414,000000,85.67,87.225,85.3868,86.32,686401,0
+L.US,D,20250415,000000,87.065,87.2157,86.1,86.13,446134,0
+L.US,D,20250416,000000,86.6,86.79,84.64,85.2,630360,0
+L.US,D,20250417,000000,85.125,86.26,85.09,85.32,536344,0
+L.US,D,20250421,000000,85.105,85.105,82.485,83.34,751904,0
+L.US,D,20250422,000000,84.5,86.17,84.12,85.71,569620,0
+L.US,D,20250423,000000,86.28,86.785,85.535,86.14,472752,0
+L.US,D,20250424,000000,85.735,86.71,85.35,86.24,606763,0
+L.US,D,20250425,000000,85.69,85.83,84.675,85.27,447503,0
+L.US,D,20250428,000000,85.56,86.5175,85.35,85.96,441534,0
+L.US,D,20250429,000000,85.585,86.76,85.32,86.64,357908,0
+L.US,D,20250430,000000,85.9983,87.03,84.895,86.83,997020,0
+L.US,D,20250501,000000,86.45,86.94,85.0995,86.31,539595,0
+L.US,D,20250502,000000,86.97,88.325,86.97,88.11,519396,0
+L.US,D,20250505,000000,85.56,87.5,85.1,86.56,684549,0
+L.US,D,20250506,000000,85.7001,86.92,85.7001,86.78,949402,0
+L.US,D,20250507,000000,86.61,88.47,86.59,87.83,667556,0
+L.US,D,20250508,000000,87.9,89.39,87.8,87.97,859704,0
+L.US,D,20250509,000000,88.255,88.67,87.485,88.4,507915,0
+L.US,D,20250512,000000,89.81,89.81,87.22,89.27,622524,0
+L.US,D,20250513,000000,89.21,89.5,88.57,88.59,428400,0
+L.US,D,20250514,000000,88.0001,88.44,87.08,87.37,811341,0
+L.US,D,20250515,000000,87.46,88.9,87.46,88.81,488169,0
+L.US,D,20250516,000000,88.71,89.48,88.4,89.39,692951,0
+L.US,D,20250519,000000,89.225,89.76,88.97,89.42,421756,0
+L.US,D,20250520,000000,89.145,89.44,88.825,88.93,583599,0
+L.US,D,20250521,000000,88.4,88.55,87.58,87.73,711522,0
+L.US,D,20250522,000000,87.78,88.03,86.83,87.59,606544,0
+L.US,D,20250523,000000,86.855,88.2,86.82,87.88,764043,0
+L.US,D,20250527,000000,88.415,89.125,87.89,89.07,611626,0
+L.US,D,20250528,000000,88.96,89.05,87.985,88.1,755275,0
+L.US,D,20250529,000000,88.145,88.76,88.01,88.71,585033,0
+L.US,D,20250530,000000,88.57,89.46,88.09,89.29,1596597,0
+L.US,D,20250602,000000,88.815,89.7,88.19,89.67,602983,0
+L.US,D,20250603,000000,89.37,89.79,87.86,89.62,594026,0
+L.US,D,20250604,000000,89.52,89.765,88.13,88.21,791329,0
+L.US,D,20250605,000000,88.12,88.77,87.73,88.61,724767,0
+L.US,D,20250606,000000,89.305,89.53,88.49,89.14,423171,0
+L.US,D,20250609,000000,89.575,89.575,86.77,88.36,932961,0
+L.US,D,20250610,000000,88.225,88.71,87.64,88.15,878185,0
+L.US,D,20250611,000000,87.94,88.92,87.68,88.55,799135,0
+L.US,D,20250612,000000,88.285,89.29,88.1661,89.18,622638,0
+L.US,D,20250613,000000,89.08,89.08,88.2,88.66,783114,0
+L.US,D,20250616,000000,89.2,89.48,88.44,88.6,797588,0
+L.US,D,20250617,000000,88.28,88.77,87.83,88.27,1202827,0
+L.US,D,20250618,000000,88.51,88.94,88.115,88.33,1301813,0
+L.US,D,20250620,000000,88.695,89.38,88.36,89.16,2111159,0
+L.US,D,20250623,000000,89.14,90.72,88.77,90.67,897227,0
+L.US,D,20250624,000000,90.9,90.9,89.83,89.98,808014,0
+L.US,D,20250625,000000,89.72,89.74,88.76,88.9,718792,0
+L.US,D,20250626,000000,89.3583,90.14,89.2,90.04,750388,0
+L.US,D,20250627,000000,90.125,90.755,89.46,90.4,1298744,0
+L.US,D,20250630,000000,90.205,91.89,90.205,91.66,1027274,0
+L.US,D,20250701,000000,91.235,92.49,91.235,92.32,890139,0
+L.US,D,20250702,000000,92.14,92.2,89.42,91.34,898606,0
+L.US,D,20250703,000000,91.45,92.6,91.37,92.39,500770,0
+L.US,D,20250707,000000,92.22,92.85,91.125,91.45,924179,0
+L.US,D,20250708,000000,91.09,92.29,90.95,91.67,857822,0
+L.US,D,20250709,000000,91.545,91.9,90.855,90.97,913494,0
+L.US,D,20250710,000000,90.765,90.87,89.92,90.5,989985,0
+L.US,D,20250711,000000,89.97,90.945,89.77,90.59,862231,0
+L.US,D,20250714,000000,90.255,91.695,90.255,91.63,746524,0
+L.US,D,20250715,000000,91.125,91.5,89.81,89.82,790586,0
+L.US,D,20250716,000000,90.185,91.015,89.93,90.94,809487,0
+L.US,D,20250717,000000,90.895,92.37,90.72,92.18,827032,0
+L.US,D,20250718,000000,92.325,93.2311,92.09,92.38,950767,0
+L.US,D,20250721,000000,92.53,93.12,91.23,91.32,537568,0
+L.US,D,20250722,000000,91.355,92.3,91.04,92.02,1653565,0
+L.US,D,20250723,000000,92.125,92.635,91.29,92.01,528854,0
+L.US,D,20250724,000000,91.78,91.915,91.1193,91.26,483172,0
+L.US,D,20250725,000000,91.465,91.98,91.25,91.66,436660,0
+L.US,D,20250728,000000,91.65,91.73,90.25,90.4,587288,0
+L.US,D,20250729,000000,90.815,91.76,90.81,91.12,611215,0
+L.US,D,20250730,000000,91.215,91.215,89.82,90.29,709051,0
+L.US,D,20250731,000000,89.76,91.38,89.76,90.54,994601,0
+L.US,D,20250801,000000,90.02,90.52,89.32,90.29,984817,0
+L.US,D,20250804,000000,91.4,93.11,90.53,92.82,823521,0
+L.US,D,20250805,000000,92.885,93.55,92.25,93.3,638026,0
+L.US,D,20250806,000000,93.69,94.62,93.395,94.08,950687,0
+L.US,D,20250807,000000,94.365,94.435,92.925,93.23,555860,0
+L.US,D,20250808,000000,93.72,94.2407,93.35,93.77,536605,0
+L.US,D,20250811,000000,94.05,94.23,93.25,93.68,673234,0
+L.US,D,20250812,000000,94.03,94.49,93.73,94.32,543055,0
+L.US,D,20250813,000000,94.395,95.57,94.31,95.41,632187,0
+L.US,D,20250814,000000,95.41,95.79,94.86,95.58,647427,0
+L.US,D,20250815,000000,95.655,96.1,94.97,95,947339,0
+L.US,D,20250818,000000,95.01,95.085,94.36,94.59,853200,0
+L.US,D,20250819,000000,94.83,96,94.53,95.95,750894,0
+L.US,D,20250820,000000,96.25,97.13,96.12,96.7,869419,0
+L.US,D,20250821,000000,96.88,97.085,96.28,96.36,830902,0
+L.US,D,20250822,000000,96.74,97.41,96.02,96.3,766076,0
+L.US,D,20250825,000000,96.085,96.24,95.456,95.65,634712,0
+L.US,D,20250826,000000,95.555,95.9,95.11,95.9,1637567,0
+L.US,D,20250827,000000,95.925,96.73,95.78,96.37,617196,0
+L.US,D,20250828,000000,96.47,96.59,95.84,96.52,617565,0
+L.US,D,20250829,000000,96.86,97.35,96.49,96.8,556232,0
+L.US,D,20250902,000000,96.53,96.82,95.61,96.22,724150,0
+L.US,D,20250903,000000,95.705,96.96,95.705,96.88,700279,0
+L.US,D,20250904,000000,97.44,97.75,97.13,97.53,506087,0
+L.US,D,20250905,000000,97.445,97.77,96.085,96.64,770458,0
+L.US,D,20250908,000000,96.15,96.33,95.1,96.02,898248,0
+L.US,D,20250909,000000,95.85,96.36,95.76,95.91,586729,0
+L.US,D,20250910,000000,95.54,96.15,95.29,96.12,714827,0
+L.US,D,20250911,000000,95.96,98.18,95.96,98.05,579772,0
+L.US,D,20250912,000000,97.435,98.33,97.435,97.65,770614,0
+L.US,D,20250915,000000,97.835,97.835,96.79,96.92,635514,0
+L.US,D,20250916,000000,96.97,97.095,95.71,95.89,829421,0
+L.US,D,20250917,000000,96.24,97.23,96.12,96.79,798865,0
+L.US,D,20250918,000000,96.545,97.49,95.95,97.04,971261,0
+L.US,D,20250919,000000,97.16,97.38,96.51,96.69,2314098,0
+L.US,D,20250922,000000,96.22,97.44,96.17,97.24,911879,0
+L.US,D,20250923,000000,97.4,98.37,97.003,98,1110901,0
+L.US,D,20250924,000000,98,99.38,97.82,99.26,789401,0
+L.US,D,20250925,000000,99.05,100.05,98.76,99.02,865278,0
+L.US,D,20250926,000000,99.735,100.565,99.65,100.3,702466,0
+L.US,D,20250929,000000,100.44,100.5325,99.08,99.67,759950,0
+L.US,D,20250930,000000,99.62,100.7,99.62,100.39,671678,0
+L.US,D,20251001,000000,100.065,100.48,99.69,100.15,719881,0
+L.US,D,20251002,000000,99.655,101.791,99.47,101.67,867136,0
+L.US,D,20251003,000000,101.68,102.41,101.24,101.68,899462,0
+L.US,D,20251006,000000,101.725,102.84,101.67,102.37,566155,0
+L.US,D,20251007,000000,102.23,103.19,101.82,102.99,945325,0
+L.US,D,20251008,000000,102.99,103.47,102.55,103.05,415020,0
+L.US,D,20251009,000000,103.29,103.52,101.93,102.24,606707,0
+L.US,D,20251010,000000,102.625,102.7,100.75,100.86,1050164,0
+L.US,D,20251013,000000,100.685,101.79,100.345,101.33,876552,0
+L.US,D,20251014,000000,101.75,102.73,101.26,102.62,592636,0
+L.US,D,20251015,000000,102.64,102.64,100.21,100.31,964521,0
+L.US,D,20251016,000000,100.145,100.145,97.875,98.17,770287,0
+L.US,D,20251017,000000,98.37,98.92,98.15,98.83,665629,0
+L.US,D,20251020,000000,99.06,99.56,98.27,99.2,568191,0
+L.US,D,20251021,000000,99.4,99.88,99.05,99.44,485761,0
+L.US,D,20251022,000000,99.4,100.25,99.24,100.01,749297,0
+L.US,D,20251023,000000,100.195,100.43,99.39,99.94,558427,0
+L.US,D,20251024,000000,100.52,100.52,99.6097,100.05,404028,0
+L.US,D,20251027,000000,100.41,100.42,99.67,100.06,475805,0
+L.US,D,20251028,000000,99.88,99.89,98.27,98.37,749069,0
+L.US,D,20251029,000000,97.79,98.36,97.38,97.8,823952,0
+L.US,D,20251030,000000,98.295,99.7225,98.13,99.53,1044371,0
+L.US,D,20251031,000000,99.085,99.87,99.035,99.56,716070,0
+L.US,D,20251103,000000,101.55,102,98.21,99.42,899313,0
+L.US,D,20251104,000000,98.18,100.78,98.15,100.64,768109,0
+L.US,D,20251105,000000,100.935,101.815,100.59,100.86,616628,0
+L.US,D,20251106,000000,101.25,102.4865,100.975,101.63,594528,0
+L.US,D,20251107,000000,101.71,103.14,101.71,102.59,706145,0
+L.US,D,20251110,000000,102.14,103.49,101.87,103.02,518156,0
+L.US,D,20251111,000000,103.325,103.96,102.74,103.74,503069,0
+L.US,D,20251112,000000,103.395,104.7,103.37,104.04,554535,0
+L.US,D,20251113,000000,103.79,105.105,103.79,104.39,600944,0
+L.US,D,20251114,000000,104.58,105.12,103.735,104.41,1187415,0
+L.US,D,20251117,000000,104.53,105.3,103.89,104.21,1200620,0
+L.US,D,20251118,000000,103.73,105.4,103.6926,105.12,801132,0
+L.US,D,20251119,000000,104.86,105.68,104.59,105.3,661022,0
+L.US,D,20251120,000000,105.65,106.5,104.69,104.94,921433,0
+L.US,D,20251121,000000,105.66,107.18,105.5,106.4,1194491,0
+L.US,D,20251124,000000,106.29,107.49,105.72,107.2,1506358,0
+L.US,D,20251125,000000,107.6,108.39,107.1801,107.95,868987,0
+L.US,D,20251126,000000,107.75,109.06,107.75,108.26,689661,0
+L.US,D,20251128,000000,108.48,108.58,107.76,107.87,424327,0
+L.US,D,20251201,000000,107.77,108.51,106.31,106.4,897028,0
+L.US,D,20251202,000000,106.87,106.95,105.69,106.31,733119,0
+L.US,D,20251203,000000,106.16,106.8017,105.05,105.75,755116,0
+L.US,D,20251204,000000,105.72,106.19,104.28,104.49,918278,0
+L.US,D,20251205,000000,104.59,104.59,102.62,102.82,870535,0
+L.US,D,20251208,000000,102.8,102.91,101.14,101.41,1255092,0
+L.US,D,20251209,000000,101.925,102.93,101.58,102.56,1043785,0
+L.US,D,20251210,000000,102.31,103,102.1175,102.61,1445200,0
+L.US,D,20251211,000000,102.825,105.12,102.825,104.65,1112026,0
+L.US,D,20251212,000000,105.05,105.19,103.98,104.31,634500,0
+L.US,D,20251215,000000,104.69,105.5,104.3,105.41,883875,0
+L.US,D,20251216,000000,105.68,105.84,103.53,103.96,981632,0
+L.US,D,20251217,000000,103.99,106.22,103.79,106.04,892299,0
+L.US,D,20251218,000000,105.805,106.3,105.21,105.86,812963,0
+L.US,D,20251219,000000,106.06,106.64,105.77,106.58,1653087,0
+L.US,D,20251222,000000,106.6,108.18,106.17,108.08,673370,0
+L.US,D,20251223,000000,108.375,108.39,107.31,107.51,679456,0
+L.US,D,20251224,000000,106.95,107.63,106.95,107.33,323547,0
+L.US,D,20251226,000000,107.3,107.55,106.1,106.4,349937,0
+L.US,D,20251229,000000,106.73,106.73,105.9001,106.24,574349,0
+L.US,D,20251230,000000,106,106.41,105.97,106.19,368387,0
+L.US,D,20251231,000000,105.93,106.24,105.3,105.31,636463,0
+L.US,D,20260102,000000,104.91,105,103.84,104.66,583351,0
+L.US,D,20260105,000000,104.08,106.16,104.08,105.67,521011,0
+L.US,D,20260106,000000,105.215,105.49,103.26,105.19,842882,0
+L.US,D,20260107,000000,105.15,105.65,104.68,105.45,652368,0
+L.US,D,20260108,000000,105.54,106.91,105.04,105.49,695635,0
+L.US,D,20260109,000000,105.34,105.83,104.58,104.58,590782,0
+L.US,D,20260112,000000,104.5,105.11,103.84,104.52,787840,0
+L.US,D,20260113,000000,104.475,104.605,102.48,102.77,604357,0
+L.US,D,20260114,000000,103.26,104.23,102.83,103.6,942165,0
+L.US,D,20260115,000000,104,104.575,102.675,103.16,623403,0
+L.US,D,20260116,000000,102.92,103.29,101.89,102.49,1118541,0
+L.US,D,20260120,000000,102.24,103.33,102,102.3,940208,0
+L.US,D,20260121,000000,102.575,103.3999,101.565,102.38,731714,0
+L.US,D,20260122,000000,102.295,102.46,101.49,102.4,734539,0
+L.US,D,20260123,000000,102.31,102.44,101.08,101.86,677129,0
+L.US,D,20260126,000000,102.24,103.49,102.11,102.68,567414,0
+L.US,D,20260127,000000,102.67,102.92,101.915,102.3,542894,0
+L.US,D,20260128,000000,101.85,103.19,101.84,102.81,523480,0
+L.US,D,20260129,000000,103.505,104.68,103.1125,104.68,689267,0
+L.US,D,20260130,000000,104.405,105.66,103.68,105.57,682194,0
+L.US,D,20260202,000000,105.705,106.5,104.82,105.78,743513,0
+L.US,D,20260203,000000,105.39,107.41,104.93,107.41,711659,0
+L.US,D,20260204,000000,107.87,110.17,107.85,109.43,1157834,0
+L.US,D,20260205,000000,109.765,111.61,109.765,110.89,874664,0
+L.US,D,20260206,000000,111.53,112.7,111.09,111.27,702684,0
+L.US,D,20260209,000000,111.28,114.9,109.99,110.9,1247076,0
+L.US,D,20260210,000000,109.59,111.6,109.16,109.96,780628,0
+L.US,D,20260211,000000,109.54,110.36,108.11,110.17,685982,0
+L.US,D,20260212,000000,111.2,111.55,109.99,110.01,1065661,0
+L.US,D,20260213,000000,109.64,109.94,108.48,108.78,739708,0
+L.US,D,20260217,000000,109.85,110.67,109.25,110.49,770722,0
+L.US,D,20260218,000000,110.385,110.385,108.48,108.66,781557,0
diff --git a/daily/us/nyse stocks/1/lanv.us.txt b/daily/us/nyse stocks/1/lanv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5b613aaba1ba0289bbaf2eb5355a6c2fd662ef82
--- /dev/null
+++ b/daily/us/nyse stocks/1/lanv.us.txt	
@@ -0,0 +1,793 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LANV.US,D,20221216,000000,9.74,10,7.63,10,621078,0
+LANV.US,D,20221219,000000,7.2,8.5724,6.68,7.79,110052,0
+LANV.US,D,20221220,000000,6.25,8.18,6.25,7.3385,58291,0
+LANV.US,D,20221221,000000,6.7,7.09,5.0462,5.5,187824,0
+LANV.US,D,20221222,000000,5.35,5.47,4.56,5.3,75122,0
+LANV.US,D,20221223,000000,5.2,5.2,4.51,4.51,25100,0
+LANV.US,D,20221227,000000,4.19,8,4.19,6.25,1531667,0
+LANV.US,D,20221228,000000,5.93,9.45,5.8025,7.78,702988,0
+LANV.US,D,20221229,000000,7.53,9.5,6.73,8.42,488705,0
+LANV.US,D,20221230,000000,8.5001,9.85,8.01,9.12,366858,0
+LANV.US,D,20230103,000000,9.3,9.4,6.88,6.9,719180,0
+LANV.US,D,20230104,000000,6.8,8.1399,6.8,7.6,244411,0
+LANV.US,D,20230105,000000,6.89,8,6.75,7.25,240851,0
+LANV.US,D,20230106,000000,6.75,7.245,6.1,6.1,373528,0
+LANV.US,D,20230109,000000,6.11,6.31,4.86,5.31,299963,0
+LANV.US,D,20230110,000000,5.2,6.45,4.91,5.85,348022,0
+LANV.US,D,20230111,000000,5.73,6.3,5.5,5.9,91026,0
+LANV.US,D,20230112,000000,5.9,6.2499,5.55,5.755,76158,0
+LANV.US,D,20230113,000000,5.64,5.8074,5.23,5.47,87550,0
+LANV.US,D,20230117,000000,5.58,5.9,5.22,5.4,121855,0
+LANV.US,D,20230118,000000,5.3,5.7509,5.21,5.25,71249,0
+LANV.US,D,20230119,000000,5.2,5.39,5.15,5.2,11810,0
+LANV.US,D,20230120,000000,5.2,6.39,5.0501,6.1,130026,0
+LANV.US,D,20230123,000000,6,6.18,5.7971,6.06,16790,0
+LANV.US,D,20230124,000000,6.13,6.8,5.69,6.6,94023,0
+LANV.US,D,20230125,000000,6.27,7,6.04,6.49,88667,0
+LANV.US,D,20230126,000000,6.4,7.51,6.4,7,226782,0
+LANV.US,D,20230127,000000,7.5,8.17,6.82,6.94,187228,0
+LANV.US,D,20230130,000000,6.92,7.7798,6.8,7.31,66777,0
+LANV.US,D,20230131,000000,7.18,8.81,7.08,7.85,826991,0
+LANV.US,D,20230201,000000,7.66,7.8,6,6.21,154139,0
+LANV.US,D,20230202,000000,7,7,6.32,6.42,74307,0
+LANV.US,D,20230203,000000,6.505,6.65,6.11,6.12,42999,0
+LANV.US,D,20230206,000000,6.28,7.7,6.0901,6.8,493245,0
+LANV.US,D,20230207,000000,6.79,6.826,6.21,6.68,59858,0
+LANV.US,D,20230208,000000,6.89,7.67,6.36,6.49,283291,0
+LANV.US,D,20230209,000000,6.745,7.3,6.36,6.4,173527,0
+LANV.US,D,20230210,000000,6.72,6.98,6.4634,6.47,55896,0
+LANV.US,D,20230213,000000,6.44,7.04,6.44,6.89,104881,0
+LANV.US,D,20230214,000000,6.99,7.2,6.5,6.6,63031,0
+LANV.US,D,20230215,000000,6.9,7,6.6,6.85,31107,0
+LANV.US,D,20230216,000000,6.99,7.43,6.925,7.15,109961,0
+LANV.US,D,20230217,000000,7.5,8.995,6.81,7.55,1328461,0
+LANV.US,D,20230221,000000,7.4,7.7,6.05,6.26,276959,0
+LANV.US,D,20230222,000000,6.78,6.78,6.09,6.38,186164,0
+LANV.US,D,20230223,000000,6.12,6.7,6.05,6.17,351368,0
+LANV.US,D,20230224,000000,6.16,6.67,6.16,6.32,346537,0
+LANV.US,D,20230227,000000,6.5,6.6,6.23,6.41,168127,0
+LANV.US,D,20230228,000000,6.26,6.5,6,6.06,392440,0
+LANV.US,D,20230301,000000,6.01,6.39,5.27,6.08,309295,0
+LANV.US,D,20230302,000000,5.82,5.98,5.5501,5.7,25888,0
+LANV.US,D,20230303,000000,5.53,6.17,5.53,5.85,188005,0
+LANV.US,D,20230306,000000,5.95,5.95,5.5515,5.62,5503,0
+LANV.US,D,20230307,000000,5.6,6.1,5.57,5.61,199107,0
+LANV.US,D,20230308,000000,5.59,5.795,4.81,5.18,80204,0
+LANV.US,D,20230309,000000,5.11,5.3775,4.84,4.9,21179,0
+LANV.US,D,20230310,000000,4.86,5.17,4.85,5.05,28986,0
+LANV.US,D,20230313,000000,4.94,5.31,4.94,5.19,109161,0
+LANV.US,D,20230314,000000,5.16,5.88,5.16,5.74,113284,0
+LANV.US,D,20230315,000000,5.61,5.8,5.03,5.65,78298,0
+LANV.US,D,20230316,000000,5.5619,6.22,5.5,5.65,39906,0
+LANV.US,D,20230317,000000,5.81,6.22,5.446,6.06,279968,0
+LANV.US,D,20230320,000000,5.9,6.48,5.86,6.1,86833,0
+LANV.US,D,20230321,000000,5.93,6.64,5.9022,6.06,120818,0
+LANV.US,D,20230322,000000,5.91,6.18,5.81,6,61691,0
+LANV.US,D,20230323,000000,5.85,6.25,5.85,6.1,88878,0
+LANV.US,D,20230324,000000,5.92,6.18,5.88,6.05,105239,0
+LANV.US,D,20230327,000000,5.9,6.4,5.7,5.9,129041,0
+LANV.US,D,20230328,000000,5.8,6.4,5.5692,5.68,80262,0
+LANV.US,D,20230329,000000,5.67,5.74,5.4,5.51,21768,0
+LANV.US,D,20230330,000000,5.4,6.18,5.39,5.47,146909,0
+LANV.US,D,20230331,000000,5.46,5.95,5.16,5.39,98794,0
+LANV.US,D,20230403,000000,5.24,5.27,5,5,22605,0
+LANV.US,D,20230404,000000,5.1153,5.44,4.4,4.67,676422,0
+LANV.US,D,20230405,000000,4.66,5.09,4.45,4.93,88277,0
+LANV.US,D,20230406,000000,4.878,5.3,4.58,5.01,45642,0
+LANV.US,D,20230410,000000,5.22,5.38,5.05,5.29,54539,0
+LANV.US,D,20230411,000000,5.1,5.56,4.96,5.12,165598,0
+LANV.US,D,20230412,000000,5,5.36,5,5.27,24741,0
+LANV.US,D,20230413,000000,5.19,5.6,5,5.2,116600,0
+LANV.US,D,20230414,000000,5.07,5.59,5.07,5.43,90058,0
+LANV.US,D,20230417,000000,5.3,5.75,5.18,5.45,103314,0
+LANV.US,D,20230418,000000,5.6,6.25,4.98,5.56,159451,0
+LANV.US,D,20230419,000000,5.41,6,5.07,5.45,139998,0
+LANV.US,D,20230420,000000,5.46,6,5.23,5.55,231912,0
+LANV.US,D,20230421,000000,5.6,5.74,5.4,5.46,94548,0
+LANV.US,D,20230424,000000,5.36,5.74,5.155,5.29,447998,0
+LANV.US,D,20230425,000000,5.81,5.81,5.15,5.2,23267,0
+LANV.US,D,20230426,000000,5.3,5.8,5.16,5.3,217345,0
+LANV.US,D,20230427,000000,5.23,5.58,5.15,5.16,115165,0
+LANV.US,D,20230428,000000,5.22,5.47,4.9,5.11,252822,0
+LANV.US,D,20230501,000000,5,5.3,4.8,4.8,106332,0
+LANV.US,D,20230502,000000,4.9,5.19,4.85,4.92,173347,0
+LANV.US,D,20230503,000000,4.92,5.51,4.9,5.22,262446,0
+LANV.US,D,20230504,000000,5.11,5.5,4.9,5.3,196464,0
+LANV.US,D,20230505,000000,5.16,5.52,5.02,5.18,335950,0
+LANV.US,D,20230508,000000,5.11,5.34,4.875,5,146549,0
+LANV.US,D,20230509,000000,4.95,5.4999,4.9,5.24,327298,0
+LANV.US,D,20230510,000000,5.24,5.77,5.16,5.28,536406,0
+LANV.US,D,20230511,000000,5.4,5.6,5.15,5.55,348560,0
+LANV.US,D,20230512,000000,5.45,5.59,5.3,5.3,227296,0
+LANV.US,D,20230515,000000,5.26,5.9,5.26,5.46,309085,0
+LANV.US,D,20230516,000000,5.41,5.87,5.24,5.42,814812,0
+LANV.US,D,20230517,000000,5.4,5.62,5.29,5.37,535223,0
+LANV.US,D,20230518,000000,5.26,5.53,5.26,5.35,352057,0
+LANV.US,D,20230519,000000,5.33,5.54,5.1,5.2,350026,0
+LANV.US,D,20230522,000000,5.09,5.4,5.09,5.17,243422,0
+LANV.US,D,20230523,000000,5,5.7,5,5.15,621646,0
+LANV.US,D,20230524,000000,5.15,5.45,5.12,5.19,226323,0
+LANV.US,D,20230525,000000,5.15,5.4,5.15,5.15,191594,0
+LANV.US,D,20230526,000000,5.16,5.54,5.1,5.27,430341,0
+LANV.US,D,20230530,000000,5.27,5.4,5.15,5.23,139813,0
+LANV.US,D,20230531,000000,5.35,5.45,5.1,5.15,355194,0
+LANV.US,D,20230601,000000,5.2,5.26,5.1,5.16,35144,0
+LANV.US,D,20230602,000000,5.12,5.29,5.05,5.06,263448,0
+LANV.US,D,20230605,000000,5.06,5.3,5.06,5.15,131542,0
+LANV.US,D,20230606,000000,5.15,5.15,4.79,4.99,85090,0
+LANV.US,D,20230607,000000,4.99,5.45,4.945,5.23,355738,0
+LANV.US,D,20230608,000000,5.26,5.4,5.1,5.1,338756,0
+LANV.US,D,20230609,000000,5.45,5.45,5.11,5.11,18476,0
+LANV.US,D,20230612,000000,5.26,5.3,5.1,5.14,87784,0
+LANV.US,D,20230613,000000,5.05,5.39,5.05,5.16,312577,0
+LANV.US,D,20230614,000000,5.24,5.3335,5.14,5.21,12141,0
+LANV.US,D,20230615,000000,5.19,5.39,5.19,5.31,17428,0
+LANV.US,D,20230616,000000,5.39,5.9,5.34,5.83,356829,0
+LANV.US,D,20230620,000000,5.72,5.99,5.39,5.6,199194,0
+LANV.US,D,20230621,000000,5.59,6,5.53,5.7,45749,0
+LANV.US,D,20230622,000000,5.55,5.95,5.47,5.85,354731,0
+LANV.US,D,20230623,000000,5.8,6,5.5,5.62,149158,0
+LANV.US,D,20230626,000000,5.5,5.89,5.5,5.73,224971,0
+LANV.US,D,20230627,000000,5.7,5.98,5.6,5.63,329301,0
+LANV.US,D,20230628,000000,5.57,5.69,5.23,5.31,585482,0
+LANV.US,D,20230629,000000,5.2942,5.2942,4.61,4.71,293228,0
+LANV.US,D,20230630,000000,4.71,5.2,4.67,4.82,289322,0
+LANV.US,D,20230703,000000,4.76,5,4.6,4.64,67401,0
+LANV.US,D,20230705,000000,4.62,4.72,4.31,4.37,186039,0
+LANV.US,D,20230706,000000,4.31,4.4829,4.27,4.33,28434,0
+LANV.US,D,20230707,000000,4.32,4.574,4.32,4.47,24094,0
+LANV.US,D,20230710,000000,4.38,4.5,4.38,4.47,25787,0
+LANV.US,D,20230711,000000,4.39,4.75,4.39,4.72,38117,0
+LANV.US,D,20230712,000000,4.65,4.99,4.6365,4.8,99095,0
+LANV.US,D,20230713,000000,4.7,4.9775,4.605,4.69,67236,0
+LANV.US,D,20230714,000000,4.75,4.94,4.6,4.86,21696,0
+LANV.US,D,20230717,000000,4.9,4.97,4.82,4.9,17618,0
+LANV.US,D,20230718,000000,4.85,5.14,4.85,5.03,38205,0
+LANV.US,D,20230719,000000,5.08,5.33,4.92,5.05,217924,0
+LANV.US,D,20230720,000000,4.9,5.6,4.56,4.62,54831,0
+LANV.US,D,20230721,000000,4.55,4.7,4.2,4.38,165583,0
+LANV.US,D,20230724,000000,4.34,4.66,4.2,4.4,361985,0
+LANV.US,D,20230725,000000,4.47,4.55,4.4,4.41,208468,0
+LANV.US,D,20230726,000000,4.79,4.79,4.31,4.41,156564,0
+LANV.US,D,20230727,000000,4.34,4.58,4.34,4.49,211874,0
+LANV.US,D,20230728,000000,4.49,4.71,4.4006,4.5,174955,0
+LANV.US,D,20230731,000000,4.78,4.79,4.4,4.5,297708,0
+LANV.US,D,20230801,000000,4.5,4.88,4.45,4.5,168013,0
+LANV.US,D,20230802,000000,4.5,4.7,4.5,4.6,179693,0
+LANV.US,D,20230803,000000,4.55,4.57,4.5,4.5,7148,0
+LANV.US,D,20230804,000000,4.5,4.63,4.43,4.51,38783,0
+LANV.US,D,20230807,000000,4.5,4.5894,4.39,4.45,43298,0
+LANV.US,D,20230808,000000,4.45,4.46,4.39,4.43,9993,0
+LANV.US,D,20230809,000000,4.4,4.5,4.4,4.47,8453,0
+LANV.US,D,20230810,000000,4.5,4.8,4.38,4.38,81862,0
+LANV.US,D,20230811,000000,4.4,4.6,4.4,4.45,108201,0
+LANV.US,D,20230814,000000,4.45,4.5697,4.38,4.38,7882,0
+LANV.US,D,20230815,000000,4.45,4.6,4.39,4.45,136406,0
+LANV.US,D,20230816,000000,4.45,4.55,4.38,4.41,47932,0
+LANV.US,D,20230817,000000,4.45,4.6,4.4,4.44,15227,0
+LANV.US,D,20230818,000000,4.45,4.59,4.38,4.45,8925,0
+LANV.US,D,20230821,000000,4.45,4.53,4.41,4.5,6232,0
+LANV.US,D,20230822,000000,4.45,4.51,4.4,4.4,10437,0
+LANV.US,D,20230823,000000,4.45,4.79,4.41,4.46,250457,0
+LANV.US,D,20230824,000000,4.45,4.61,4.45,4.54,3716,0
+LANV.US,D,20230825,000000,4.49,4.6499,4.46,4.53,5027,0
+LANV.US,D,20230828,000000,4.48,4.73,4.48,4.57,170860,0
+LANV.US,D,20230829,000000,4.57,4.59,4.4,4.45,42286,0
+LANV.US,D,20230830,000000,4.55,4.6144,4.35,4.41,76424,0
+LANV.US,D,20230831,000000,4.45,4.45,4.4,4.4,21723,0
+LANV.US,D,20230901,000000,4.45,4.45,4.4,4.41,18715,0
+LANV.US,D,20230905,000000,4.42,4.68,4.38,4.4,78472,0
+LANV.US,D,20230906,000000,4.42,4.48,4.4,4.48,11621,0
+LANV.US,D,20230907,000000,4.45,4.48,4.41,4.44,2358,0
+LANV.US,D,20230908,000000,4.46,4.48,4.39,4.44,10632,0
+LANV.US,D,20230911,000000,4.46,4.7,4.46,4.54,9759,0
+LANV.US,D,20230912,000000,4.5,4.57,4.49,4.49,2776,0
+LANV.US,D,20230913,000000,4.54,4.6,4.51,4.52,1523,0
+LANV.US,D,20230914,000000,4.51,4.56,4.41,4.41,9256,0
+LANV.US,D,20230915,000000,4.42,4.5,4.35,4.5,87629,0
+LANV.US,D,20230918,000000,4.45,4.45,4.4,4.41,18577,0
+LANV.US,D,20230919,000000,4.41,4.42,4.4,4.4,17997,0
+LANV.US,D,20230920,000000,4.41,4.51,4.4,4.41,65930,0
+LANV.US,D,20230921,000000,4.45,4.45,4.4,4.41,23851,0
+LANV.US,D,20230922,000000,4.5,4.7,4.36,4.37,156769,0
+LANV.US,D,20230925,000000,4.42,4.42,4.32,4.36,93205,0
+LANV.US,D,20230926,000000,4.4,4.4,4.0517,4.15,81618,0
+LANV.US,D,20230927,000000,4.15,4.4117,4.03,4.07,7788,0
+LANV.US,D,20230928,000000,4.27,4.34,4.01,4.06,80847,0
+LANV.US,D,20230929,000000,4.2804,4.2804,4.05,4.05,7459,0
+LANV.US,D,20231002,000000,4.175,4.175,4.05,4.07,14962,0
+LANV.US,D,20231003,000000,4.07,4.08,4.05,4.06,17076,0
+LANV.US,D,20231004,000000,4.04,4.19,4.005,4.02,185975,0
+LANV.US,D,20231005,000000,4.02,4.35,4,4,93420,0
+LANV.US,D,20231006,000000,4.04,4.24,4,4.035,203494,0
+LANV.US,D,20231009,000000,4.11,4.13,4.04,4.13,11166,0
+LANV.US,D,20231010,000000,4.09,4.42,4,4.04,51975,0
+LANV.US,D,20231011,000000,4.09,4.13,3.99,4.01,56340,0
+LANV.US,D,20231012,000000,4.15,4.4,4,4.04,39421,0
+LANV.US,D,20231013,000000,3.97,4.04,3.79,3.81,52702,0
+LANV.US,D,20231016,000000,4.01,4.22,3.82,3.82,113803,0
+LANV.US,D,20231017,000000,3.8,3.97,3.8,3.91,32811,0
+LANV.US,D,20231018,000000,3.89,3.9,3.78,3.85,96982,0
+LANV.US,D,20231019,000000,3.77,3.85,3.76,3.81,75359,0
+LANV.US,D,20231020,000000,3.8,3.86,3.62,3.79,318063,0
+LANV.US,D,20231023,000000,3.77,3.83,3.54,3.74,224867,0
+LANV.US,D,20231024,000000,3.605,3.8,3.35,3.78,319476,0
+LANV.US,D,20231025,000000,3.64,3.7493,3.62,3.6206,47307,0
+LANV.US,D,20231026,000000,3.625,3.63,3.4747,3.5,3368,0
+LANV.US,D,20231027,000000,3.37,3.57,3.37,3.485,4216,0
+LANV.US,D,20231030,000000,3.54,3.54,3.3,3.38,27233,0
+LANV.US,D,20231031,000000,3.325,3.37,3.22,3.22,4764,0
+LANV.US,D,20231101,000000,3.2,3.215,3.08,3.11,31924,0
+LANV.US,D,20231102,000000,3.15,3.1874,3.11,3.155,25154,0
+LANV.US,D,20231103,000000,3.19,3.25,3.1205,3.17,39180,0
+LANV.US,D,20231106,000000,3.245,3.305,3.08,3.15,6427,0
+LANV.US,D,20231107,000000,3.1,3.14,3.07,3.07,2119,0
+LANV.US,D,20231108,000000,3.1349,3.1349,3.1199,3.13,2666,0
+LANV.US,D,20231109,000000,3.08,3.165,3.0103,3.16,10724,0
+LANV.US,D,20231110,000000,3.129,3.29,3.129,3.22,16870,0
+LANV.US,D,20231113,000000,3.19,3.29,3.1305,3.14,4837,0
+LANV.US,D,20231114,000000,3.29,4.39,3.1878,4.04,55377,0
+LANV.US,D,20231115,000000,4.1,4.16,3.87,4.04,29175,0
+LANV.US,D,20231116,000000,4.03,4.28,3.35,3.35,62727,0
+LANV.US,D,20231117,000000,3.58,3.96,3.5,3.61,20521,0
+LANV.US,D,20231120,000000,3.77,3.7997,3.77,3.79,3191,0
+LANV.US,D,20231121,000000,4.07,4.24,3.54,3.66,36289,0
+LANV.US,D,20231122,000000,3.9,3.98,3.53,3.68,120757,0
+LANV.US,D,20231124,000000,3.6,3.98,3.6,3.8,8399,0
+LANV.US,D,20231127,000000,3.7,3.93,3.5,3.61,240750,0
+LANV.US,D,20231128,000000,3.6,3.71,3.48,3.48,20391,0
+LANV.US,D,20231129,000000,3.485,3.64,3.46,3.63,12333,0
+LANV.US,D,20231130,000000,3.64,3.75,3.2005,3.66,129018,0
+LANV.US,D,20231201,000000,3.57,3.57,3.23,3.28,177564,0
+LANV.US,D,20231204,000000,3.47,3.47,3.21,3.3607,44452,0
+LANV.US,D,20231205,000000,3.295,3.35,3.2,3.3,18205,0
+LANV.US,D,20231206,000000,3.325,3.44,3.2216,3.31,33289,0
+LANV.US,D,20231207,000000,3.22,3.35,3.2087,3.32,8403,0
+LANV.US,D,20231208,000000,3.38,3.57,2.97,3.0534,104028,0
+LANV.US,D,20231211,000000,3.13,3.13,2.905,3,17553,0
+LANV.US,D,20231212,000000,2.9617,3.13,2.91,3.1156,44112,0
+LANV.US,D,20231213,000000,3.01,3.87,3,3.85,65129,0
+LANV.US,D,20231214,000000,3.99,3.99,3.12,3.3,97300,0
+LANV.US,D,20231215,000000,3.26,3.4599,3.17,3.17,17229,0
+LANV.US,D,20231218,000000,3.13,3.58,3.13,3.33,47396,0
+LANV.US,D,20231219,000000,3.345,3.51,3.15,3.26,5675,0
+LANV.US,D,20231220,000000,3.2049,3.43,3.17,3.25,6540,0
+LANV.US,D,20231221,000000,3.33,3.38,3.12,3.19,13624,0
+LANV.US,D,20231222,000000,3.13,3.21,3.1,3.1,12437,0
+LANV.US,D,20231226,000000,3.1442,3.3,3.0509,3.22,5590,0
+LANV.US,D,20231227,000000,3.13,3.2207,3.05,3.13,11552,0
+LANV.US,D,20231228,000000,3.1,3.16,3.06,3.06,10052,0
+LANV.US,D,20231229,000000,3,3.0227,2.9001,2.95,16111,0
+LANV.US,D,20240102,000000,3.15,3.15,2.8,2.96,5065,0
+LANV.US,D,20240103,000000,3.02,3.23,2.97,3.1,29585,0
+LANV.US,D,20240104,000000,3.0441,3.0441,2.94,2.9868,2175,0
+LANV.US,D,20240105,000000,3.07,3.07,2.7,2.89,12195,0
+LANV.US,D,20240108,000000,2.93,2.93,2.5213,2.8,9935,0
+LANV.US,D,20240109,000000,2.72,2.94,2.67,2.76,2862,0
+LANV.US,D,20240110,000000,2.76,2.8864,2.715,2.715,1494,0
+LANV.US,D,20240111,000000,2.7233,2.8,2.72,2.8,2287,0
+LANV.US,D,20240112,000000,2.87,2.9201,2.72,2.87,12791,0
+LANV.US,D,20240116,000000,2.8501,2.8501,2.49,2.49,7103,0
+LANV.US,D,20240117,000000,2.49,2.68,2.28,2.37,19355,0
+LANV.US,D,20240118,000000,2.5901,2.66,2,2.18,42154,0
+LANV.US,D,20240119,000000,2.18,2.6701,2.15,2.33,22661,0
+LANV.US,D,20240122,000000,2.29,2.36,2.1631,2.21,10038,0
+LANV.US,D,20240123,000000,2.39,2.6,2.315,2.35,19244,0
+LANV.US,D,20240124,000000,2.36,2.45,2.2,2.27,12789,0
+LANV.US,D,20240125,000000,2.35,2.37,2.2,2.2,7615,0
+LANV.US,D,20240126,000000,2.2,2.2,1.87,2.18,18440,0
+LANV.US,D,20240129,000000,2.13,2.21,2.13,2.15,726,0
+LANV.US,D,20240130,000000,2.02,2.34,2.02,2.12,4622,0
+LANV.US,D,20240131,000000,2.01,2.36,1.66,2.2,28727,0
+LANV.US,D,20240201,000000,2.17,2.17,2.05,2.1,5347,0
+LANV.US,D,20240202,000000,2.09,2.145,1.97,2,8392,0
+LANV.US,D,20240205,000000,2.04,2.05,1.9,1.99,2230,0
+LANV.US,D,20240206,000000,2.04,2.1028,1.9,1.95,12762,0
+LANV.US,D,20240207,000000,2.0383,2.0383,2.0383,2.0383,309,0
+LANV.US,D,20240208,000000,2.12,2.165,2.04,2.0697,852,0
+LANV.US,D,20240209,000000,2.145,2.18,2.12,2.14,18146,0
+LANV.US,D,20240212,000000,1.99,2.09,1.99,2.04,3635,0
+LANV.US,D,20240213,000000,2.04,2.13,2.03,2.03,4690,0
+LANV.US,D,20240214,000000,1.99,2.055,1.99,2.03,1087,0
+LANV.US,D,20240215,000000,2.02,2.12,2,2.12,4607,0
+LANV.US,D,20240216,000000,2.02,2.02,2.02,2.02,380,0
+LANV.US,D,20240220,000000,2.07,2.07,1.99,2.02,4188,0
+LANV.US,D,20240221,000000,1.94,2.15,1.94,2.15,2204,0
+LANV.US,D,20240222,000000,2.06,2.1,2.045,2.05,3344,0
+LANV.US,D,20240223,000000,2.035,2.035,2.035,2.035,198,0
+LANV.US,D,20240226,000000,2.02,2.15,1.95,2.1,24322,0
+LANV.US,D,20240227,000000,2.3,2.65,1.9,1.98,25575,0
+LANV.US,D,20240228,000000,1.9,2.48,1.89,2.09,28088,0
+LANV.US,D,20240229,000000,2.04,2.07,2.0305,2.07,1430,0
+LANV.US,D,20240304,000000,1.94,1.94,1.94,1.94,476,0
+LANV.US,D,20240305,000000,1.94,2.0999,1.94,1.98,3325,0
+LANV.US,D,20240306,000000,2,2.045,2,2.03,3140,0
+LANV.US,D,20240307,000000,2.52,3.78,2.3,2.45,438484,0
+LANV.US,D,20240308,000000,2.39,2.42,2.1101,2.16,50785,0
+LANV.US,D,20240311,000000,2.15,2.2532,2.05,2.06,26784,0
+LANV.US,D,20240312,000000,2.17,2.41,2.0609,2.17,28113,0
+LANV.US,D,20240313,000000,2.16,2.185,2.1,2.185,5861,0
+LANV.US,D,20240314,000000,2.1209,2.1209,1.95,2.005,29332,0
+LANV.US,D,20240315,000000,1.95,2.0875,1.75,1.75,142609,0
+LANV.US,D,20240318,000000,1.8,1.85,1.75,1.76,13588,0
+LANV.US,D,20240319,000000,1.7,1.79,1.7,1.75,5775,0
+LANV.US,D,20240320,000000,1.7,1.7,1.6,1.65,8158,0
+LANV.US,D,20240321,000000,1.94,2.13,1.345,1.47,220053,0
+LANV.US,D,20240322,000000,1.43,1.46,1.3501,1.4,19399,0
+LANV.US,D,20240325,000000,1.39,1.45,1.37,1.39,12069,0
+LANV.US,D,20240326,000000,1.33,1.41,1.27,1.34,37523,0
+LANV.US,D,20240327,000000,1.39,1.4665,1.35,1.4,28551,0
+LANV.US,D,20240328,000000,1.51,1.51,1.36,1.42,18360,0
+LANV.US,D,20240401,000000,1.43,1.455,1.35,1.37,9535,0
+LANV.US,D,20240402,000000,1.35,1.44,1.27,1.39,11072,0
+LANV.US,D,20240403,000000,1.3,1.52,1.3,1.46,5226,0
+LANV.US,D,20240404,000000,1.42,1.46,1.34,1.35,16518,0
+LANV.US,D,20240405,000000,1.35,1.4,1.31,1.4,19332,0
+LANV.US,D,20240408,000000,1.35,1.59,1.35,1.54,25611,0
+LANV.US,D,20240409,000000,1.59,1.59,1.45,1.58,11515,0
+LANV.US,D,20240410,000000,1.55,1.61,1.55,1.59,28033,0
+LANV.US,D,20240411,000000,1.59,1.59,1.5,1.57,18411,0
+LANV.US,D,20240412,000000,1.56,1.6,1.56,1.6,21049,0
+LANV.US,D,20240415,000000,1.6,1.6101,1.56,1.59,30958,0
+LANV.US,D,20240416,000000,1.55,1.64,1.465,1.61,28897,0
+LANV.US,D,20240417,000000,1.6,1.6,1.35,1.5,26149,0
+LANV.US,D,20240418,000000,1.43,1.54,1.43,1.53,7882,0
+LANV.US,D,20240419,000000,1.53,1.59,1.53,1.59,5185,0
+LANV.US,D,20240422,000000,1.55,1.6,1.55,1.6,8868,0
+LANV.US,D,20240423,000000,1.59,1.62,1.59,1.6,3120,0
+LANV.US,D,20240424,000000,1.65,1.65,1.5427,1.59,3055,0
+LANV.US,D,20240425,000000,1.5895,1.64,1.51,1.6,13494,0
+LANV.US,D,20240426,000000,1.61,1.61,1.57,1.585,3476,0
+LANV.US,D,20240429,000000,1.46,1.5896,1.46,1.51,18295,0
+LANV.US,D,20240430,000000,1.595,1.8,1.4725,1.8,25238,0
+LANV.US,D,20240501,000000,1.77,1.8773,1.76,1.82,2554,0
+LANV.US,D,20240502,000000,1.66,1.7837,1.5762,1.76,7966,0
+LANV.US,D,20240503,000000,1.7852,1.7852,1.57,1.65,19922,0
+LANV.US,D,20240506,000000,1.61,1.6201,1.6,1.6,2006,0
+LANV.US,D,20240507,000000,1.56,1.72,1.56,1.712,16171,0
+LANV.US,D,20240508,000000,1.56,1.68,1.56,1.61,695,0
+LANV.US,D,20240509,000000,1.59,1.59,1.39,1.45,546054,0
+LANV.US,D,20240510,000000,1.45,1.59,1.45,1.58,230903,0
+LANV.US,D,20240513,000000,1.47,1.6,1.45,1.55,28470,0
+LANV.US,D,20240514,000000,1.5537,1.63,1.511,1.61,11984,0
+LANV.US,D,20240515,000000,1.53,1.59,1.48,1.57,95800,0
+LANV.US,D,20240516,000000,1.49,1.73,1.49,1.67,624352,0
+LANV.US,D,20240517,000000,1.63,1.7,1.57,1.62,290399,0
+LANV.US,D,20240520,000000,1.57,1.7,1.57,1.66,5677,0
+LANV.US,D,20240521,000000,1.55,1.63,1.54,1.6125,57101,0
+LANV.US,D,20240522,000000,1.6,1.6,1.46,1.51,164817,0
+LANV.US,D,20240523,000000,1.49,1.56,1.46,1.48,48622,0
+LANV.US,D,20240524,000000,1.5002,1.57,1.5002,1.53,59297,0
+LANV.US,D,20240528,000000,1.49,1.56,1.49,1.5,2431,0
+LANV.US,D,20240529,000000,1.55,1.635,1.55,1.6,125659,0
+LANV.US,D,20240530,000000,1.49,1.61,1.49,1.6,26780,0
+LANV.US,D,20240531,000000,1.57,1.63,1.5,1.55,157195,0
+LANV.US,D,20240603,000000,1.6,1.6,1.514,1.6,814,0
+LANV.US,D,20240604,000000,1.5025,1.56,1.5025,1.56,43991,0
+LANV.US,D,20240605,000000,1.52,1.575,1.51,1.575,5024,0
+LANV.US,D,20240606,000000,1.56,1.6,1.54,1.57,50343,0
+LANV.US,D,20240607,000000,1.56,1.57,1.5502,1.56,2175,0
+LANV.US,D,20240610,000000,1.56,1.58,1.55,1.58,1240,0
+LANV.US,D,20240611,000000,1.57,1.695,1.54,1.62,27675,0
+LANV.US,D,20240612,000000,1.62,2.2,1.47,2.05,188135,0
+LANV.US,D,20240613,000000,1.99,2.02,1.815,1.9,69135,0
+LANV.US,D,20240614,000000,1.93,1.93,1.8613,1.88,17233,0
+LANV.US,D,20240617,000000,1.75,1.86,1.61,1.84,36982,0
+LANV.US,D,20240618,000000,1.8542,2,1.85,1.92,31391,0
+LANV.US,D,20240620,000000,1.95,2.09,1.9,2.01,50095,0
+LANV.US,D,20240621,000000,2.15,2.19,1.95,2.1,23083,0
+LANV.US,D,20240624,000000,2.13,2.13,1.99,2.02,3871,0
+LANV.US,D,20240625,000000,2.06,2.1,1.85,1.88,43964,0
+LANV.US,D,20240626,000000,1.91,1.99,1.83,1.89,242299,0
+LANV.US,D,20240627,000000,1.86,1.86,1.72,1.84,12712,0
+LANV.US,D,20240628,000000,1.79,1.79,1.77,1.79,4824,0
+LANV.US,D,20240701,000000,1.735,1.88,1.68,1.86,15415,0
+LANV.US,D,20240702,000000,1.9,1.91,1.87,1.9,13587,0
+LANV.US,D,20240703,000000,1.8,2.08,1.74,1.9,157804,0
+LANV.US,D,20240705,000000,1.8,2.06,1.8,2.03,168403,0
+LANV.US,D,20240708,000000,1.86,1.89,1.78,1.78,20422,0
+LANV.US,D,20240709,000000,1.82,1.9193,1.8,1.8,19050,0
+LANV.US,D,20240710,000000,1.78,1.93,1.62,1.86,117441,0
+LANV.US,D,20240711,000000,1.865,1.92,1.71,1.84,111564,0
+LANV.US,D,20240712,000000,1.7586,1.88,1.67,1.67,105192,0
+LANV.US,D,20240715,000000,1.64,1.755,1.53,1.69,103981,0
+LANV.US,D,20240716,000000,1.64,1.77,1.51,1.52,102593,0
+LANV.US,D,20240717,000000,1.6,1.6,1.46,1.51,102676,0
+LANV.US,D,20240718,000000,1.55,1.6742,1.52,1.57,100804,0
+LANV.US,D,20240719,000000,1.5,1.67,1.5,1.59,103602,0
+LANV.US,D,20240722,000000,1.59,1.66,1.43,1.55,103295,0
+LANV.US,D,20240723,000000,1.6,1.62,1.47,1.58,100403,0
+LANV.US,D,20240724,000000,1.59,1.61,1.5,1.56,104917,0
+LANV.US,D,20240725,000000,1.48,1.57,1.43,1.53,108788,0
+LANV.US,D,20240726,000000,1.52,1.58,1.46,1.55,100747,0
+LANV.US,D,20240729,000000,1.52,1.675,1.5,1.56,100238,0
+LANV.US,D,20240730,000000,1.56,1.6,1.4563,1.56,100494,0
+LANV.US,D,20240731,000000,1.57,1.612,1.46,1.61,101258,0
+LANV.US,D,20240801,000000,1.56,1.5931,1.56,1.59,1619,0
+LANV.US,D,20240802,000000,1.47,1.63,1.355,1.51,26980,0
+LANV.US,D,20240805,000000,1.44,1.48,1.235,1.26,105097,0
+LANV.US,D,20240806,000000,1.28,1.46,1.165,1.28,126266,0
+LANV.US,D,20240807,000000,1.24,1.24,1.09,1.16,110415,0
+LANV.US,D,20240808,000000,1.155,1.19,0.9121,0.9801,101832,0
+LANV.US,D,20240809,000000,1.0296,1.05,0.97,1.05,9059,0
+LANV.US,D,20240812,000000,1.15,1.29,1.08,1.29,74776,0
+LANV.US,D,20240813,000000,1.28,1.485,1.28,1.42,106743,0
+LANV.US,D,20240814,000000,1.39,1.5,1.3,1.31,75882,0
+LANV.US,D,20240815,000000,1.34,1.36,1.303,1.31,52325,0
+LANV.US,D,20240816,000000,1.3699,1.53,1.32,1.48,34366,0
+LANV.US,D,20240819,000000,1.46,1.5108,1.35,1.4798,35447,0
+LANV.US,D,20240820,000000,1.57,1.57,1.49,1.49,1357,0
+LANV.US,D,20240821,000000,1.54,1.65,1.5,1.6106,29173,0
+LANV.US,D,20240822,000000,1.62,1.65,1.45,1.59,44248,0
+LANV.US,D,20240823,000000,1.62,1.71,1.555,1.63,34716,0
+LANV.US,D,20240826,000000,1.72,2.05,1.63,1.8,207617,0
+LANV.US,D,20240827,000000,1.81,1.86,1.66,1.82,123926,0
+LANV.US,D,20240828,000000,1.78,1.91,1.68,1.87,105193,0
+LANV.US,D,20240829,000000,1.84,1.85,1.7,1.82,112240,0
+LANV.US,D,20240830,000000,1.8753,1.8817,1.73,1.81,110109,0
+LANV.US,D,20240903,000000,1.75,1.8399,1.69,1.815,103745,0
+LANV.US,D,20240904,000000,1.75,1.88,1.69,1.77,147703,0
+LANV.US,D,20240905,000000,1.772,1.83,1.66,1.805,100577,0
+LANV.US,D,20240906,000000,1.8,1.85,1.67,1.8,103558,0
+LANV.US,D,20240909,000000,1.8,1.82,1.65,1.8,107273,0
+LANV.US,D,20240910,000000,1.76,1.82,1.69,1.7296,104371,0
+LANV.US,D,20240911,000000,1.69,1.76,1.6,1.74,100032,0
+LANV.US,D,20240912,000000,1.71,1.82,1.65,1.73,134509,0
+LANV.US,D,20240913,000000,1.7,1.76,1.6,1.74,107654,0
+LANV.US,D,20240916,000000,1.71,1.71,1.64,1.7,13726,0
+LANV.US,D,20240917,000000,1.7,1.7,1.6,1.68,5068,0
+LANV.US,D,20240918,000000,1.71,1.8,1.67,1.77,17341,0
+LANV.US,D,20240919,000000,1.75,1.82,1.72,1.75,40790,0
+LANV.US,D,20240920,000000,1.765,1.81,1.61,1.61,47675,0
+LANV.US,D,20240923,000000,1.63,1.79,1.63,1.79,17756,0
+LANV.US,D,20240924,000000,1.74,1.8,1.74,1.79,2766,0
+LANV.US,D,20240925,000000,1.7243,1.8043,1.71,1.76,10728,0
+LANV.US,D,20240926,000000,1.765,1.87,1.71,1.82,8349,0
+LANV.US,D,20240927,000000,1.79,1.79,1.72,1.77,5585,0
+LANV.US,D,20240930,000000,1.75,1.95,1.71,1.71,93363,0
+LANV.US,D,20241001,000000,1.7063,1.745,1.65,1.7,27431,0
+LANV.US,D,20241002,000000,1.75,1.75,1.7,1.73,11238,0
+LANV.US,D,20241003,000000,1.702,1.702,1.56,1.59,13123,0
+LANV.US,D,20241004,000000,1.512,1.68,1.5,1.65,33231,0
+LANV.US,D,20241007,000000,1.68,1.77,1.65,1.65,3406,0
+LANV.US,D,20241008,000000,1.545,1.66,1.545,1.66,4124,0
+LANV.US,D,20241009,000000,1.56,1.73,1.56,1.73,2024,0
+LANV.US,D,20241010,000000,1.61,1.69,1.6001,1.69,3046,0
+LANV.US,D,20241014,000000,1.73,1.73,1.55,1.7,3014,0
+LANV.US,D,20241015,000000,1.62,1.665,1.61,1.63,15849,0
+LANV.US,D,20241016,000000,1.675,1.7098,1.61,1.61,4861,0
+LANV.US,D,20241017,000000,1.55,1.7,1.3801,1.4301,17697,0
+LANV.US,D,20241018,000000,1.46,1.56,1.46,1.56,4069,0
+LANV.US,D,20241021,000000,1.5,1.6513,1.5,1.64,5784,0
+LANV.US,D,20241022,000000,1.6,1.9315,1.5,1.87,9690,0
+LANV.US,D,20241023,000000,1.9,1.9,1.798,1.85,7370,0
+LANV.US,D,20241024,000000,1.99,1.99,1.79,1.96,24562,0
+LANV.US,D,20241025,000000,1.98,1.98,1.83,1.85,1014,0
+LANV.US,D,20241028,000000,1.8218,1.84,1.7968,1.84,1544,0
+LANV.US,D,20241029,000000,1.64,1.6699,1.475,1.64,10933,0
+LANV.US,D,20241030,000000,1.57,1.6797,1.52,1.6687,11878,0
+LANV.US,D,20241031,000000,1.52,1.6899,1.52,1.6899,10529,0
+LANV.US,D,20241101,000000,1.58,1.81,1.5,1.8096,30165,0
+LANV.US,D,20241104,000000,1.76,1.76,1.62,1.62,2696,0
+LANV.US,D,20241105,000000,1.67,1.8,1.665,1.75,2700,0
+LANV.US,D,20241106,000000,1.6591,1.6591,1.61,1.61,784,0
+LANV.US,D,20241107,000000,1.62,1.62,1.62,1.62,279,0
+LANV.US,D,20241108,000000,1.57,1.57,1.57,1.57,302,0
+LANV.US,D,20241111,000000,1.57,1.57,1.335,1.4,22927,0
+LANV.US,D,20241112,000000,1.5098,1.7,1.475,1.6,19185,0
+LANV.US,D,20241113,000000,1.61,1.7,1.53,1.53,203571,0
+LANV.US,D,20241114,000000,1.4155,1.58,1.4155,1.58,1913,0
+LANV.US,D,20241115,000000,1.59,1.8,1.581,1.8,7479,0
+LANV.US,D,20241118,000000,1.75,1.8,1.75,1.75,777,0
+LANV.US,D,20241119,000000,1.67,1.67,1.53,1.53,137262,0
+LANV.US,D,20241120,000000,1.595,1.69,1.59,1.59,4881,0
+LANV.US,D,20241121,000000,1.57,1.7,1.4997,1.56,5066,0
+LANV.US,D,20241122,000000,1.7,1.7,1.56,1.56,1722,0
+LANV.US,D,20241125,000000,1.57,1.67,1.5501,1.59,5286,0
+LANV.US,D,20241126,000000,1.6,1.6,1.55,1.55,1002222,0
+LANV.US,D,20241127,000000,1.4501,1.6,1.45,1.56,3004,0
+LANV.US,D,20241129,000000,1.57,1.6,1.56,1.6,2396,0
+LANV.US,D,20241202,000000,1.6,1.69,1.5001,1.69,1017410,0
+LANV.US,D,20241203,000000,1.66,1.67,1.32,1.6,84353,0
+LANV.US,D,20241204,000000,1.53,1.68,1.4601,1.62,24733,0
+LANV.US,D,20241205,000000,1.66,1.9,1.54,1.88,28620,0
+LANV.US,D,20241206,000000,1.85,1.85,1.805,1.84,4953,0
+LANV.US,D,20241209,000000,1.825,1.87,1.75,1.87,34203,0
+LANV.US,D,20241210,000000,1.87,1.87,1.81,1.84,9272,0
+LANV.US,D,20241211,000000,1.82,1.82,1.82,1.82,1354,0
+LANV.US,D,20241212,000000,1.78,1.82,1.67,1.705,16123,0
+LANV.US,D,20241213,000000,1.68,2,1.68,1.93,906801,0
+LANV.US,D,20241216,000000,1.99,2.28,1.93,2.17,49445,0
+LANV.US,D,20241217,000000,2.28,2.3,2.01,2.12,28539,0
+LANV.US,D,20241218,000000,2.04,2.45,2,2.26,32261,0
+LANV.US,D,20241219,000000,2.07,2.19,1.92,1.96,111656,0
+LANV.US,D,20241220,000000,1.9778,2.37,1.8,2.16,65150,0
+LANV.US,D,20241223,000000,2.27,2.29,1.86,2.19,85699,0
+LANV.US,D,20241224,000000,2.19,2.19,1.99,2.1,19628,0
+LANV.US,D,20241226,000000,2.08,2.08,1.9,2.01,23848,0
+LANV.US,D,20241227,000000,2.02,2.03,1.86,1.98,28627,0
+LANV.US,D,20241230,000000,1.93,2.2099,1.8,1.96,118244,0
+LANV.US,D,20241231,000000,2.05,2.05,1.84,2.01,87172,0
+LANV.US,D,20250102,000000,1.97,2.1574,1.94,1.99,27732,0
+LANV.US,D,20250103,000000,1.93,2.08,1.91,2,15131,0
+LANV.US,D,20250106,000000,2.085,2.085,1.8918,1.97,12214,0
+LANV.US,D,20250107,000000,1.89,1.99,1.82,1.9,18787,0
+LANV.US,D,20250108,000000,1.9,1.97,1.82,1.91,20503,0
+LANV.US,D,20250110,000000,1.96,1.96,1.69,1.84,28045,0
+LANV.US,D,20250113,000000,1.775,2.0001,1.7106,1.855,56953,0
+LANV.US,D,20250114,000000,1.7611,2.04,1.7611,1.8458,142685,0
+LANV.US,D,20250115,000000,1.86,2,1.3801,1.63,263792,0
+LANV.US,D,20250116,000000,1.76,1.88,1.6,1.78,107988,0
+LANV.US,D,20250117,000000,1.75,2.01,1.75,1.99,60276,0
+LANV.US,D,20250121,000000,2.06,2.46,1.83,2.3,115830,0
+LANV.US,D,20250122,000000,2.2,2.3,1.96,2.02,114110,0
+LANV.US,D,20250123,000000,2.025,2.33,1.918,2.32,89092,0
+LANV.US,D,20250124,000000,2.16,2.32,2.16,2.26,36877,0
+LANV.US,D,20250127,000000,2.0751,2.3,2.03,2.3,137133,0
+LANV.US,D,20250128,000000,2.26,2.26,1.93,2.1,104496,0
+LANV.US,D,20250129,000000,2.1,2.12,1.95,2.05,105675,0
+LANV.US,D,20250130,000000,2.05,2.1,1.96,1.96,103238,0
+LANV.US,D,20250131,000000,2.03,2.15,1.9934,2.05,25775,0
+LANV.US,D,20250203,000000,2.05,2.4784,1.95,2,131392,0
+LANV.US,D,20250204,000000,2.025,2.2,1.84,1.9,120569,0
+LANV.US,D,20250205,000000,1.85,1.9,1.83,1.83,8027,0
+LANV.US,D,20250206,000000,1.89,1.94,1.88,1.9,14540,0
+LANV.US,D,20250207,000000,1.9,1.92,1.85,1.88,33167,0
+LANV.US,D,20250210,000000,1.99,1.99,1.75,1.8,10054,0
+LANV.US,D,20250211,000000,1.7616,1.87,1.738,1.8,19385,0
+LANV.US,D,20250212,000000,1.73,1.835,1.72,1.78,17360,0
+LANV.US,D,20250213,000000,1.8174,1.8174,1.59,1.59,8301,0
+LANV.US,D,20250214,000000,1.65,1.99,1.6457,1.8,64009,0
+LANV.US,D,20250218,000000,1.85,1.85,1.75,1.77,8560,0
+LANV.US,D,20250219,000000,1.8364,1.94,1.7,1.8,145598,0
+LANV.US,D,20250220,000000,1.78,2.05,1.78,2.05,92391,0
+LANV.US,D,20250221,000000,1.9,2.04,1.9,2.04,5182,0
+LANV.US,D,20250224,000000,1.95,1.96,1.9,1.9,10143,0
+LANV.US,D,20250225,000000,1.85,1.9,1.8,1.83,4724,0
+LANV.US,D,20250226,000000,1.915,1.97,1.91,1.91,412,0
+LANV.US,D,20250227,000000,1.85,1.92,1.48,1.89,85499,0
+LANV.US,D,20250228,000000,1.88,2,1.87,1.98,23011,0
+LANV.US,D,20250303,000000,1.975,2,1.84,1.91,4044,0
+LANV.US,D,20250304,000000,1.9,2,1.81,2,92487,0
+LANV.US,D,20250305,000000,1.9961,2.05,1.94,2.05,26600,0
+LANV.US,D,20250306,000000,2.06,2.06,1.99,1.99,301723,0
+LANV.US,D,20250307,000000,1.9,2,1.9,2,3969,0
+LANV.US,D,20250310,000000,1.9867,2.06,1.8625,1.9,10451,0
+LANV.US,D,20250311,000000,1.95,2.5,1.9114,1.94,183473,0
+LANV.US,D,20250312,000000,1.94,2,1.94,2,14095,0
+LANV.US,D,20250313,000000,2,2.12,2,2.11,80958,0
+LANV.US,D,20250314,000000,2.1,2.48,2.01,2.18,93900,0
+LANV.US,D,20250317,000000,2.16,2.64,2.13,2.31,120392,0
+LANV.US,D,20250318,000000,2.23,2.5106,2.23,2.36,25697,0
+LANV.US,D,20250319,000000,2.31,2.4,2.14,2.32,38566,0
+LANV.US,D,20250320,000000,2.24,2.39,2.17,2.32,24650,0
+LANV.US,D,20250321,000000,2.24,2.5,2.15,2.43,129309,0
+LANV.US,D,20250324,000000,2.3,2.45,2.24,2.31,28784,0
+LANV.US,D,20250325,000000,2.2887,2.57,2.26,2.27,51426,0
+LANV.US,D,20250326,000000,2.27,2.38,1.78,2.15,90382,0
+LANV.US,D,20250327,000000,2.13,2.66,2.0389,2.32,139231,0
+LANV.US,D,20250328,000000,2.32,2.39,2.22,2.22,3925,0
+LANV.US,D,20250331,000000,2.2,2.49,2.17,2.4,38435,0
+LANV.US,D,20250401,000000,2.35,2.4,2.21,2.21,5275,0
+LANV.US,D,20250402,000000,2.3,2.45,2.23,2.35,23706,0
+LANV.US,D,20250403,000000,2.38,2.39,2.3,2.39,4060,0
+LANV.US,D,20250404,000000,2.235,2.49,2.18,2.28,57007,0
+LANV.US,D,20250407,000000,2.24,2.45,2.18,2.3,105833,0
+LANV.US,D,20250408,000000,2.2,2.38,2.13,2.18,31161,0
+LANV.US,D,20250409,000000,2.2,2.3,2.11,2.26,67133,0
+LANV.US,D,20250410,000000,2.19,2.27,2.1,2.23,36948,0
+LANV.US,D,20250411,000000,2.15,2.3,2.15,2.21,49772,0
+LANV.US,D,20250414,000000,2.27,2.3,2.13,2.2,51852,0
+LANV.US,D,20250415,000000,2.22,2.23,2.161,2.22,26213,0
+LANV.US,D,20250416,000000,2.25,2.26,2.19,2.21,40632,0
+LANV.US,D,20250417,000000,2.22,2.24,2.19,2.22,25679,0
+LANV.US,D,20250421,000000,2.25,2.25,2.16,2.18,1666,0
+LANV.US,D,20250422,000000,2.17,2.2,2.15,2.2,61599,0
+LANV.US,D,20250423,000000,2.28,2.28,2.15,2.18,31780,0
+LANV.US,D,20250424,000000,2.21,2.21,2.085,2.1,28539,0
+LANV.US,D,20250425,000000,2.2,2.2,2.095,2.1757,29299,0
+LANV.US,D,20250428,000000,2.16,2.16,2.0001,2.1584,28618,0
+LANV.US,D,20250429,000000,2.16,2.16,2.0142,2.055,28727,0
+LANV.US,D,20250430,000000,2.0206,2.16,1.9908,2.0692,278645,0
+LANV.US,D,20250501,000000,2,2.05,1.975,2.03,40982,0
+LANV.US,D,20250502,000000,2.08,2.12,2,2.02,28240,0
+LANV.US,D,20250505,000000,1.88,2.07,1.705,2.07,20261,0
+LANV.US,D,20250506,000000,2.05,2.25,2.05,2.08,53122,0
+LANV.US,D,20250507,000000,2.12,2.36,2.12,2.22,37030,0
+LANV.US,D,20250508,000000,2.3,2.45,2.22,2.22,68004,0
+LANV.US,D,20250509,000000,2.3,2.47,2.26,2.47,36280,0
+LANV.US,D,20250512,000000,2.51,2.69,2.38,2.44,34587,0
+LANV.US,D,20250513,000000,2.48,2.49,2.37,2.42,34845,0
+LANV.US,D,20250514,000000,2.45,2.58,2.32,2.38,35211,0
+LANV.US,D,20250515,000000,2.35,2.44,2.3,2.3,48595,0
+LANV.US,D,20250516,000000,2.3,2.41,2.16,2.16,34136,0
+LANV.US,D,20250519,000000,2.25,2.33,2.16,2.17,33768,0
+LANV.US,D,20250520,000000,2.2,2.29,2.19,2.28,36485,0
+LANV.US,D,20250521,000000,2.28,2.28,2.2,2.2,30330,0
+LANV.US,D,20250522,000000,2.25,2.28,2.25,2.27,31685,0
+LANV.US,D,20250523,000000,2.29,2.29,2.16,2.19,31209,0
+LANV.US,D,20250527,000000,2.2,2.23,2.12,2.21,32961,0
+LANV.US,D,20250528,000000,2.3,2.3,2.17,2.25,31411,0
+LANV.US,D,20250529,000000,2.35,2.48,2.3,2.48,31648,0
+LANV.US,D,20250530,000000,2.4,2.43,2.26,2.26,34640,0
+LANV.US,D,20250602,000000,2.33,2.37,2.33,2.37,34850,0
+LANV.US,D,20250603,000000,2.19,2.37,2.19,2.29,30804,0
+LANV.US,D,20250604,000000,2.2902,2.2902,2.17,2.17,34702,0
+LANV.US,D,20250605,000000,2.17,2.17,2,2.02,33668,0
+LANV.US,D,20250606,000000,2,2.06,1.925,2.01,36702,0
+LANV.US,D,20250609,000000,2.03,2.1,2,2.1,38683,0
+LANV.US,D,20250610,000000,2.1,2.1,1.94,2.07,63365,0
+LANV.US,D,20250611,000000,2.1,2.1,2.07,2.09,37041,0
+LANV.US,D,20250612,000000,2.08,2.18,2.02,2.11,53020,0
+LANV.US,D,20250613,000000,2.08,2.08,2.05,2.07,36093,0
+LANV.US,D,20250616,000000,2.1,2.19,2.02,2.04,38210,0
+LANV.US,D,20250617,000000,2.06,2.13,2.03,2.13,33143,0
+LANV.US,D,20250618,000000,2.13,2.17,2.03,2.07,31775,0
+LANV.US,D,20250620,000000,2.12,2.14,2.03,2.05,32357,0
+LANV.US,D,20250623,000000,2.0049,2.18,2,2.15,31523,0
+LANV.US,D,20250624,000000,2.14,2.21,2.04,2.09,31316,0
+LANV.US,D,20250625,000000,2.12,2.176,2.06,2.08,30296,0
+LANV.US,D,20250626,000000,2.14,2.14,2.06,2.09,28005,0
+LANV.US,D,20250627,000000,2.11,2.11,2.01,2.04,31520,0
+LANV.US,D,20250630,000000,2.17,2.51,2.01,2.19,78361,0
+LANV.US,D,20250701,000000,2.13,2.22,2.1,2.16,56670,0
+LANV.US,D,20250702,000000,2.1,2.22,2.1,2.19,34721,0
+LANV.US,D,20250703,000000,2.12,2.32,2.1,2.24,20486,0
+LANV.US,D,20250707,000000,2.26,2.39,2.22,2.28,30577,0
+LANV.US,D,20250708,000000,2.3,2.47,2.15,2.4,30930,0
+LANV.US,D,20250709,000000,2.39,2.45,2.31,2.39,34595,0
+LANV.US,D,20250710,000000,2.35,2.45,2.22,2.45,28762,0
+LANV.US,D,20250711,000000,2.39,2.5,2.23,2.47,41468,0
+LANV.US,D,20250714,000000,2.46,2.61,2.31,2.51,119293,0
+LANV.US,D,20250715,000000,2.61,2.62,2.35,2.48,48537,0
+LANV.US,D,20250716,000000,2.48,2.52,2.22,2.43,88860,0
+LANV.US,D,20250717,000000,2.03,2.5,2.03,2.4,80248,0
+LANV.US,D,20250718,000000,2.4,2.44,2.38,2.41,36506,0
+LANV.US,D,20250721,000000,2.42,2.5,2.37,2.43,34480,0
+LANV.US,D,20250722,000000,2.356,2.477,2.356,2.47,37607,0
+LANV.US,D,20250723,000000,2.41,2.43,2.39,2.43,32346,0
+LANV.US,D,20250724,000000,2.51,2.51,2.28,2.35,31858,0
+LANV.US,D,20250725,000000,2.32,2.34,2.23,2.3,31393,0
+LANV.US,D,20250728,000000,2.27,2.27,2.185,2.21,30504,0
+LANV.US,D,20250729,000000,2.15,2.25,2.05,2.12,35582,0
+LANV.US,D,20250730,000000,2.17,2.18,2.11,2.15,33261,0
+LANV.US,D,20250731,000000,2.14,2.4,2.05,2.4,37204,0
+LANV.US,D,20250801,000000,2.36,2.39,2.3,2.33,32086,0
+LANV.US,D,20250804,000000,2.23,2.35,2.16,2.3,34990,0
+LANV.US,D,20250805,000000,2.2,2.28,2.14,2.28,30368,0
+LANV.US,D,20250806,000000,2.3,2.39,2.3,2.3,1344141,0
+LANV.US,D,20250807,000000,2.29,2.54,2.29,2.36,30909,0
+LANV.US,D,20250808,000000,2.3,2.36,2.17,2.17,33886,0
+LANV.US,D,20250811,000000,2.21,2.22,2.18,2.18,30504,0
+LANV.US,D,20250812,000000,2.22,2.24,2.19,2.24,30699,0
+LANV.US,D,20250813,000000,2.26,2.26,2.23,2.23,32370,0
+LANV.US,D,20250814,000000,2.24,2.4,2.24,2.33,1462219,0
+LANV.US,D,20250815,000000,2.29,2.35,2.22,2.253,36967,0
+LANV.US,D,20250818,000000,2.32,2.42,2.26,2.38,36244,0
+LANV.US,D,20250819,000000,2.37,2.37,2.17,2.18,35874,0
+LANV.US,D,20250820,000000,2.25,2.27,2.08,2.19,37642,0
+LANV.US,D,20250821,000000,2.155,2.25,2.04,2.08,36263,0
+LANV.US,D,20250822,000000,2.15,2.26,2.04,2.11,31904,0
+LANV.US,D,20250825,000000,1.805,2.19,1.805,2.07,38628,0
+LANV.US,D,20250826,000000,2.2,2.2,2.04,2.12,31560,0
+LANV.US,D,20250827,000000,2.18,2.18,2,2.02,39767,0
+LANV.US,D,20250828,000000,2.05,2.09,2,2.08,39635,0
+LANV.US,D,20250829,000000,2.0139,2.09,2,2.09,48223,0
+LANV.US,D,20250902,000000,2.05,2.15,2.04,2.11,32239,0
+LANV.US,D,20250903,000000,2.07,2.3,2.0626,2.26,35263,0
+LANV.US,D,20250904,000000,2.19,2.3,2.13,2.29,52556,0
+LANV.US,D,20250905,000000,2.21,2.35,2.21,2.345,58322,0
+LANV.US,D,20250908,000000,2.3,2.4,2.2675,2.305,53326,0
+LANV.US,D,20250909,000000,2.28,2.38,2.25,2.25,50864,0
+LANV.US,D,20250910,000000,2.31,2.35,2.23,2.26,51190,0
+LANV.US,D,20250911,000000,2.26,2.28,2.17,2.2,51889,0
+LANV.US,D,20250912,000000,2.15,2.2,2.08,2.08,52466,0
+LANV.US,D,20250915,000000,2.07,2.13,2.0284,2.04,58872,0
+LANV.US,D,20250916,000000,2.07,2.1,2.01,2.08,36933,0
+LANV.US,D,20250917,000000,2.06,2.16,2.01,2.01,56464,0
+LANV.US,D,20250918,000000,2.04,2.1,2,2.01,52928,0
+LANV.US,D,20250919,000000,2.03,2.19,2.02,2.09,51103,0
+LANV.US,D,20250922,000000,2.09,2.25,2.01,2.038,59081,0
+LANV.US,D,20250923,000000,2.06,2.16,2.05,2.07,54212,0
+LANV.US,D,20250924,000000,2.047,2.18,2.01,2.12,66968,0
+LANV.US,D,20250925,000000,2.0827,2.17,2.06,2.13,50891,0
+LANV.US,D,20250926,000000,2.05,2.18,2.01,2.05,55259,0
+LANV.US,D,20250929,000000,2.03,2.09,2.02,2.06,51733,0
+LANV.US,D,20250930,000000,2.07,2.13,2.04,2.08,50577,0
+LANV.US,D,20251001,000000,2.07,2.11,2.0576,2.08,52573,0
+LANV.US,D,20251002,000000,2.08,2.14,2.0201,2.12,51566,0
+LANV.US,D,20251003,000000,2.09,2.18,2.0601,2.11,50250,0
+LANV.US,D,20251006,000000,2.13,2.16,2.08,2.14,50689,0
+LANV.US,D,20251007,000000,2.16,2.16,2.11,2.14,50835,0
+LANV.US,D,20251008,000000,2.13,2.18,2.1133,2.15,50000,0
+LANV.US,D,20251009,000000,2.14,2.18,2.14,2.16,50152,0
+LANV.US,D,20251010,000000,2.14,2.16,2,2,93998,0
+LANV.US,D,20251013,000000,1.9302,1.94,1.79,1.83,14346,0
+LANV.US,D,20251014,000000,2.02,2.18,1.9,2.08,27444,0
+LANV.US,D,20251015,000000,2.08,2.18,2.08,2.17,10224,0
+LANV.US,D,20251016,000000,2.12,2.18,2.12,2.16,2248,0
+LANV.US,D,20251017,000000,2.07,2.19,2.07,2.19,33763,0
+LANV.US,D,20251020,000000,2.18,2.22,2.13,2.135,30500,0
+LANV.US,D,20251021,000000,2.14,2.24,2.14,2.19,30648,0
+LANV.US,D,20251022,000000,2.21,2.29,2.2,2.26,30196,0
+LANV.US,D,20251023,000000,2.24,2.25,2.18,2.18,30372,0
+LANV.US,D,20251024,000000,2.2,2.23,2.19,2.23,31144,0
+LANV.US,D,20251027,000000,2.05,2.2,2.05,2.07,30562,0
+LANV.US,D,20251028,000000,2.09,2.1492,2.07,2.12,30387,0
+LANV.US,D,20251029,000000,2.05,2.11,2.02,2.06,30323,0
+LANV.US,D,20251030,000000,2.08,2.1065,2.07,2.08,30415,0
+LANV.US,D,20251031,000000,2.03,2.1,2.03,2.09,30076,0
+LANV.US,D,20251103,000000,2.12,2.13,2.08,2.08,30129,0
+LANV.US,D,20251104,000000,2.0849,2.12,1.9768,2.09,32034,0
+LANV.US,D,20251105,000000,2.07,2.09,2,2.09,31792,0
+LANV.US,D,20251106,000000,2.16,2.2001,2.02,2.09,39482,0
+LANV.US,D,20251107,000000,2.08,2.138,1.94,1.94,42184,0
+LANV.US,D,20251110,000000,1.99,2.131,1.88,2.03,49729,0
+LANV.US,D,20251111,000000,2.03,2.17,1.99,1.99,32328,0
+LANV.US,D,20251112,000000,2.03,2.17,1.97,2.161,55812,0
+LANV.US,D,20251113,000000,2.07,2.1,2.0295,2.08,32747,0
+LANV.US,D,20251114,000000,2.08,2.08,1.85,1.88,45328,0
+LANV.US,D,20251117,000000,1.93,2.03,1.92,2.03,38741,0
+LANV.US,D,20251118,000000,2.05,2.15,2,2.1,45260,0
+LANV.US,D,20251119,000000,2.05,2.18,1.88,1.93,67118,0
+LANV.US,D,20251120,000000,1.95,2.01,1.83,1.95,42670,0
+LANV.US,D,20251121,000000,1.94,2.05,1.94,2.02,40249,0
+LANV.US,D,20251124,000000,2,2.06,1.94,2,46192,0
+LANV.US,D,20251125,000000,2.03,2.03,1.93,2.02,46553,0
+LANV.US,D,20251126,000000,1.93,2.02,1.8902,1.95,41505,0
+LANV.US,D,20251128,000000,1.95,2,1.93,1.95,21326,0
+LANV.US,D,20251201,000000,1.99,2.19,1.94,2.13,42670,0
+LANV.US,D,20251202,000000,2.1,2.14,2,2.06,37998,0
+LANV.US,D,20251203,000000,2.08,2.15,2,2.09,45605,0
+LANV.US,D,20251204,000000,2.14,2.14,2.01,2.06,44965,0
+LANV.US,D,20251205,000000,2.09,2.18,2.05,2.08,51035,0
+LANV.US,D,20251208,000000,2.11,2.18,2.09,2.15,53155,0
+LANV.US,D,20251209,000000,2.13,2.16,2.07,2.14,50807,0
+LANV.US,D,20251210,000000,2.09,2.23,2.09,2.19,55964,0
+LANV.US,D,20251211,000000,2.3,2.3,2.032,2.2,51021,0
+LANV.US,D,20251212,000000,2.23,2.25,2.04,2.09,51933,0
+LANV.US,D,20251215,000000,2.08,2.15,1.89,1.96,53797,0
+LANV.US,D,20251216,000000,1.94,1.98,1.83,1.89,79148,0
+LANV.US,D,20251217,000000,1.9,1.9,1.6,1.83,68029,0
+LANV.US,D,20251218,000000,1.82,1.82,1.6,1.6,17488,0
+LANV.US,D,20251219,000000,1.58,1.84,1.42,1.8,24935,0
+LANV.US,D,20251222,000000,1.76,1.8,1.65,1.75,43918,0
+LANV.US,D,20251223,000000,1.73,1.79,1.7,1.72,27402,0
+LANV.US,D,20251224,000000,1.7655,1.83,1.69,1.83,24290,0
+LANV.US,D,20251226,000000,1.77,1.98,1.72,1.91,28403,0
+LANV.US,D,20251229,000000,1.85,1.95,1.85,1.95,25972,0
+LANV.US,D,20251230,000000,1.79,2.03,1.79,2.03,14583,0
+LANV.US,D,20251231,000000,1.97,2.01,1.97,2.01,6685,0
+LANV.US,D,20260102,000000,2,2.2,2,2.2,6292,0
+LANV.US,D,20260105,000000,2.03,2.09,1.98,2,8276,0
+LANV.US,D,20260106,000000,1.99,2.055,1.95,2.03,15703,0
+LANV.US,D,20260107,000000,1.93,1.96,1.9,1.9,5545,0
+LANV.US,D,20260108,000000,1.9287,2,1.79,2,31799,0
+LANV.US,D,20260109,000000,1.97,1.97,1.78,1.87,14638,0
+LANV.US,D,20260112,000000,1.7782,1.944,1.66,1.9,37961,0
+LANV.US,D,20260113,000000,1.7728,1.805,1.74,1.785,1140,0
+LANV.US,D,20260114,000000,1.7,1.8034,1.68,1.7,18833,0
+LANV.US,D,20260115,000000,1.7,1.83,1.7,1.765,20012,0
+LANV.US,D,20260116,000000,1.8046,1.8046,1.72,1.75,14843,0
+LANV.US,D,20260120,000000,1.75,1.82,1.7,1.76,65309,0
+LANV.US,D,20260121,000000,1.7833,1.7833,1.69,1.74,4647,0
+LANV.US,D,20260122,000000,1.84,1.84,1.52,1.7,23019,0
+LANV.US,D,20260123,000000,1.62,1.65,1.525,1.58,3667,0
+LANV.US,D,20260126,000000,1.53,1.56,1.48,1.5,6054,0
+LANV.US,D,20260127,000000,1.5395,1.5395,1.42,1.44,45251,0
+LANV.US,D,20260128,000000,1.5,1.55,1.42,1.55,27047,0
+LANV.US,D,20260129,000000,1.48,1.55,1.48,1.54,3382,0
+LANV.US,D,20260130,000000,1.54,1.6,1.4,1.5,115402,0
+LANV.US,D,20260202,000000,1.46,1.5,1.46,1.47,8915,0
+LANV.US,D,20260203,000000,1.51,1.61,1.5,1.52,9632,0
+LANV.US,D,20260204,000000,1.62,1.95,1.3001,1.5,516187,0
+LANV.US,D,20260205,000000,1.5,1.59,1.32,1.51,56548,0
+LANV.US,D,20260206,000000,1.4259,1.5,1.38,1.4,58932,0
+LANV.US,D,20260209,000000,1.27,1.27,1.03,1.1,69484,0
+LANV.US,D,20260210,000000,1.11,1.42,1.1,1.41,139420,0
+LANV.US,D,20260211,000000,1.28,1.51,1.15,1.5,87953,0
+LANV.US,D,20260212,000000,1.49,1.51,1.3,1.51,65443,0
+LANV.US,D,20260213,000000,1.42,1.54,1.33,1.45,79628,0
+LANV.US,D,20260217,000000,1.5742,1.5742,1.38,1.52,41067,0
+LANV.US,D,20260218,000000,1.522,1.55,1.41,1.5,50779,0
diff --git a/daily/us/nyse stocks/1/lb.us.txt b/daily/us/nyse stocks/1/lb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..911a1a39ebfc82c6ee432e62b458a279f3a53bdc
--- /dev/null
+++ b/daily/us/nyse stocks/1/lb.us.txt	
@@ -0,0 +1,412 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LB.US,D,20240628,000000,19,23.51,18.75,23.15,3203390,0
+LB.US,D,20240701,000000,21.96,23.74,21.0001,22.96,865843,0
+LB.US,D,20240702,000000,22.95,25.9768,22.51,24.41,589135,0
+LB.US,D,20240703,000000,24.41,25.33,24,24,313462,0
+LB.US,D,20240705,000000,24.67,31.345,24.22,28.5,775131,0
+LB.US,D,20240708,000000,29.48,29.48,26.03,26.77,706400,0
+LB.US,D,20240709,000000,26.825,27.62,26.035,27.32,305856,0
+LB.US,D,20240710,000000,27.5,28.5,26.8,27.95,272987,0
+LB.US,D,20240711,000000,28.35,30.08,27.83,29.9,287995,0
+LB.US,D,20240712,000000,30.3,32.91,29.91,30.78,627558,0
+LB.US,D,20240715,000000,32.11,32.11,28.94,31.16,722604,0
+LB.US,D,20240716,000000,31.16,32.09,28.019,29.01,589818,0
+LB.US,D,20240717,000000,29.01,29.01,26.51,27.15,735512,0
+LB.US,D,20240718,000000,27.21,30.01,26.975,28.45,495130,0
+LB.US,D,20240719,000000,28.22,29.78,28.22,28.85,207490,0
+LB.US,D,20240722,000000,29.59,31,28.6501,29.55,374049,0
+LB.US,D,20240723,000000,28.26,29.57,28.1,28.22,307125,0
+LB.US,D,20240724,000000,28.22,29.9499,28.1,29.49,235190,0
+LB.US,D,20240725,000000,29.84,30.63,29,29.55,283150,0
+LB.US,D,20240726,000000,29.67,30.54,29.46,30.13,225472,0
+LB.US,D,20240729,000000,30.78,32.96,29.462,32,381062,0
+LB.US,D,20240730,000000,32.24,32.88,31,31.18,270803,0
+LB.US,D,20240731,000000,31.38,33.38,31.38,32.97,374302,0
+LB.US,D,20240801,000000,33.55,34.1299,31.26,32.09,391792,0
+LB.US,D,20240802,000000,31,32.47,30.03,31.86,207347,0
+LB.US,D,20240805,000000,30,31.19,28.0142,30.01,220527,0
+LB.US,D,20240806,000000,30.06,31.82,30.06,31.59,208083,0
+LB.US,D,20240807,000000,31.99,33.3146,31.48,32.27,248734,0
+LB.US,D,20240808,000000,32.8,33.3,31.6205,32.11,210383,0
+LB.US,D,20240809,000000,32.44,32.77,30.85,32.6,237912,0
+LB.US,D,20240812,000000,33,34.91,32.6,33.8,308085,0
+LB.US,D,20240813,000000,34,34.4,33.1501,33.31,224785,0
+LB.US,D,20240814,000000,33.4,34.37,32.5,33.72,222416,0
+LB.US,D,20240815,000000,33.86,34.49,33.5,33.85,219988,0
+LB.US,D,20240816,000000,33.85,36.37,33.6,35.83,300870,0
+LB.US,D,20240819,000000,36.17,36.615,35.39,36.06,277707,0
+LB.US,D,20240820,000000,36.1,38.1613,36.1,37.14,461335,0
+LB.US,D,20240821,000000,37.52,38.171,36.86,37.63,210520,0
+LB.US,D,20240822,000000,38.01,40.54,38.01,40.04,387977,0
+LB.US,D,20240823,000000,40.37,42.3048,40.25,42.04,679108,0
+LB.US,D,20240826,000000,42.2,43.08,38.47,38.52,393611,0
+LB.US,D,20240827,000000,39.8,39.9699,35.8187,36.82,393309,0
+LB.US,D,20240828,000000,36.42,38.3099,36.2001,37.41,294848,0
+LB.US,D,20240829,000000,36.9,38.6796,36.425,36.79,263704,0
+LB.US,D,20240830,000000,36.75,37.71,36.1701,37.04,188849,0
+LB.US,D,20240903,000000,36.66,38.21,34.29,34.29,315745,0
+LB.US,D,20240904,000000,34.1,35.43,33.08,34.66,203765,0
+LB.US,D,20240905,000000,35.52,35.55,34.39,35.03,236486,0
+LB.US,D,20240906,000000,35.33,36.3,34,34.74,247982,0
+LB.US,D,20240909,000000,35.1,36.28,34.73,35.26,191651,0
+LB.US,D,20240910,000000,35.6,36.09,33.01,33.08,335141,0
+LB.US,D,20240911,000000,32.65,34.68,32.28,34.57,273023,0
+LB.US,D,20240912,000000,34.83,36.61,34,36.56,258402,0
+LB.US,D,20240913,000000,36.66,38.6099,36.66,37.99,275634,0
+LB.US,D,20240916,000000,38,38.5511,37.34,37.48,212801,0
+LB.US,D,20240917,000000,37.49,39.03,36.8,38.3,239685,0
+LB.US,D,20240918,000000,38.1,38.7939,37.68,37.84,156601,0
+LB.US,D,20240919,000000,38.11,41.475,38,38.91,398044,0
+LB.US,D,20240920,000000,39.18,39.7999,37.91,38.67,142704,0
+LB.US,D,20240923,000000,39,41.74,38.472,41.12,364289,0
+LB.US,D,20240924,000000,41.74,45.9649,41.46,42.52,616817,0
+LB.US,D,20240925,000000,42.38,43.17,39.78,41.22,423750,0
+LB.US,D,20240926,000000,41.31,42.2179,39.32,39.86,366679,0
+LB.US,D,20240927,000000,39.84,40.5213,39.58,39.8,427082,0
+LB.US,D,20240930,000000,39.525,39.84,37.81,39.12,289979,0
+LB.US,D,20241001,000000,38.71,44.21,38.71,44.13,808178,0
+LB.US,D,20241002,000000,44.15,44.15,42.5,43.58,353346,0
+LB.US,D,20241003,000000,43.54,44.56,42.81,43.74,246735,0
+LB.US,D,20241004,000000,43.99,46.62,43.99,45.65,489587,0
+LB.US,D,20241007,000000,46.33,46.33,44.3,45.81,283655,0
+LB.US,D,20241008,000000,45.54,46.73,43.79,45.78,138264,0
+LB.US,D,20241009,000000,45.8,47.73,45,47.38,202676,0
+LB.US,D,20241010,000000,48,48.9,46.05,46.99,314677,0
+LB.US,D,20241011,000000,46.5,49.99,46.5,49.02,271032,0
+LB.US,D,20241014,000000,50,56.84,49.63,51.55,579398,0
+LB.US,D,20241015,000000,51.57,51.57,49.21,51.39,317748,0
+LB.US,D,20241016,000000,51.91,53.44,51,51.26,309028,0
+LB.US,D,20241017,000000,51.15,53.785,50.9,52.75,329747,0
+LB.US,D,20241018,000000,52.87,55.66,52.44,54.67,294446,0
+LB.US,D,20241021,000000,53.89,56.24,53.11,54.03,469035,0
+LB.US,D,20241022,000000,53.85,54.016,51.72,52,358846,0
+LB.US,D,20241023,000000,51.64,54.03,51.27,52.69,337983,0
+LB.US,D,20241024,000000,52.53,54.6869,52.0174,53.96,253354,0
+LB.US,D,20241025,000000,54.57,57.4099,52.1,52.23,355378,0
+LB.US,D,20241028,000000,52,53.7899,51.94,53.49,223340,0
+LB.US,D,20241029,000000,53.62,54.77,53.11,53.84,272589,0
+LB.US,D,20241030,000000,53.63,55.68,53.336,55.2,169728,0
+LB.US,D,20241031,000000,55.5,58.24,54.2,56.1,286715,0
+LB.US,D,20241101,000000,56.51,57.68,55.295,56.29,231094,0
+LB.US,D,20241104,000000,56.5,60,55.67,56.19,534974,0
+LB.US,D,20241105,000000,56.62,61.5998,56.61,60.56,480483,0
+LB.US,D,20241106,000000,63.41,64.075,59.15,61.54,310068,0
+LB.US,D,20241107,000000,65.8,71.6,64.389,68.66,748126,0
+LB.US,D,20241108,000000,71.86,75.5,69.82,75.5,375941,0
+LB.US,D,20241111,000000,78,78.41,64.5701,67.18,871364,0
+LB.US,D,20241112,000000,66.51,71.08,62.01,70.05,447193,0
+LB.US,D,20241113,000000,71.495,73.06,68.75,70.61,266553,0
+LB.US,D,20241114,000000,70.25,72.7797,63.2,65.59,363420,0
+LB.US,D,20241115,000000,66.9,71.77,62,68.87,440430,0
+LB.US,D,20241118,000000,68.87,71.19,65.82,66.7,250119,0
+LB.US,D,20241119,000000,65.97,66.28,57.9,63.6,1770431,0
+LB.US,D,20241120,000000,63.13,66.2,61.54,66.09,825750,0
+LB.US,D,20241121,000000,66.5,68.5699,65.78,67.45,449862,0
+LB.US,D,20241122,000000,68.5,77.46,67.88,77.46,815625,0
+LB.US,D,20241125,000000,79.01,79.9899,73.255,73.51,1235536,0
+LB.US,D,20241126,000000,75.5597,80.5,74.12,75.87,461648,0
+LB.US,D,20241127,000000,77.55,80.5,76.69,79.12,325614,0
+LB.US,D,20241129,000000,80,80.8158,75.1825,76,394075,0
+LB.US,D,20241202,000000,77,77.425,69.57,72.81,946759,0
+LB.US,D,20241203,000000,71.2725,76.52,71.22,74.84,329761,0
+LB.US,D,20241204,000000,75.98,77.7038,70.19,70.52,544205,0
+LB.US,D,20241205,000000,69.68,71.27,68.52,68.65,479475,0
+LB.US,D,20241206,000000,67.8879,68.9999,63.25,64.11,677034,0
+LB.US,D,20241209,000000,64.5,65.83,61.6,62.29,468602,0
+LB.US,D,20241210,000000,60.7729,63.82,60.7729,63.03,556441,0
+LB.US,D,20241211,000000,63.5,63.94,60.63,62.71,401902,0
+LB.US,D,20241212,000000,63.175,64.5225,60.03,60.11,347746,0
+LB.US,D,20241213,000000,59.89,61.59,58.55,60.23,353506,0
+LB.US,D,20241216,000000,60.4,60.9876,58.37,59.17,296286,0
+LB.US,D,20241217,000000,58.44,58.89,56.62,57.6,508453,0
+LB.US,D,20241218,000000,56.75,60.105,53.07,53.48,662505,0
+LB.US,D,20241219,000000,53.75,55.57,52.23,54.76,507239,0
+LB.US,D,20241220,000000,55.82,59.115,55.19,58.29,581026,0
+LB.US,D,20241223,000000,59,59.9294,56.02,58.52,401852,0
+LB.US,D,20241224,000000,58.55,61.1239,57.87,60.96,127010,0
+LB.US,D,20241226,000000,60.78,64.5799,60.71,63.7,464464,0
+LB.US,D,20241227,000000,63.78,64.83,61.34,64.8,297655,0
+LB.US,D,20241230,000000,64.41,65.67,62.91,65.21,516752,0
+LB.US,D,20241231,000000,64.54,65,61.55,64.6,640146,0
+LB.US,D,20250102,000000,65.74,66.65,63.79,64.8,463592,0
+LB.US,D,20250103,000000,66.2943,70.075,65.46,70,477027,0
+LB.US,D,20250106,000000,73.5,75.02,71.5,73.29,955728,0
+LB.US,D,20250107,000000,75.67,77.37,71.13,72.48,753250,0
+LB.US,D,20250108,000000,73.04,73.04,69.76,71.97,537846,0
+LB.US,D,20250110,000000,72.945,74.2222,69.4328,73.7,412352,0
+LB.US,D,20250113,000000,72.745,74.16,66.55,70.28,532874,0
+LB.US,D,20250114,000000,71.87,73.4699,71.07,72.73,280492,0
+LB.US,D,20250115,000000,75,76.85,73.26,74.31,413175,0
+LB.US,D,20250116,000000,75.7,76.984,74.1401,75.27,280526,0
+LB.US,D,20250117,000000,76.592,76.592,73.325,74.75,233373,0
+LB.US,D,20250121,000000,77.14,82.76,74.4,82.7,1605924,0
+LB.US,D,20250122,000000,83.33,84.7,79.53,80.06,655290,0
+LB.US,D,20250123,000000,79.8,82.1,78.02,80.47,282818,0
+LB.US,D,20250124,000000,80.64,82.54,75.6,77.69,373326,0
+LB.US,D,20250127,000000,74.25,74.25,62.8,64.19,1979125,0
+LB.US,D,20250128,000000,66.859,66.86,61.53,64.02,1137816,0
+LB.US,D,20250129,000000,64.1,69.11,63.82,68.1,1329988,0
+LB.US,D,20250130,000000,69.61,71.48,63.02,65.22,1393330,0
+LB.US,D,20250131,000000,65.78,67.73,64,64.87,790188,0
+LB.US,D,20250203,000000,62.87,67.09,60.6,64.99,1010941,0
+LB.US,D,20250204,000000,65.09,66.89,63,65.11,736867,0
+LB.US,D,20250205,000000,65.75,70.72,64.52,69.73,1078449,0
+LB.US,D,20250206,000000,69.795,70,64.45,66.67,556355,0
+LB.US,D,20250207,000000,67.2676,68.2199,64.53,65.42,333721,0
+LB.US,D,20250210,000000,65.865,73.66,65.86,73.45,854466,0
+LB.US,D,20250211,000000,72.04,73.44,70.335,71.18,422601,0
+LB.US,D,20250212,000000,68.89,70.69,68.15,69.9,393153,0
+LB.US,D,20250213,000000,70.13,70.13,67.2805,69.49,348037,0
+LB.US,D,20250214,000000,70.58,71.1054,68.57,70,347608,0
+LB.US,D,20250218,000000,71,72.5,70,72.4,335717,0
+LB.US,D,20250219,000000,71.75,76.22,70.49,73.29,843123,0
+LB.US,D,20250220,000000,71.61,73.035,69.64,72.4,547237,0
+LB.US,D,20250221,000000,72.805,73.25,65.21,65.21,588520,0
+LB.US,D,20250224,000000,66.17,66.63,62.03,65.37,512643,0
+LB.US,D,20250225,000000,64.495,64.74,58.77,61.37,725758,0
+LB.US,D,20250226,000000,63.04,64.96,62.25,64.74,487464,0
+LB.US,D,20250227,000000,65.315,66.33,63.07,64.89,304097,0
+LB.US,D,20250228,000000,63.785,69.82,63.07,69.18,706888,0
+LB.US,D,20250303,000000,69.625,69.99,62.48,63.97,696484,0
+LB.US,D,20250304,000000,62.0134,66.67,61.53,65.23,607592,0
+LB.US,D,20250305,000000,64.3001,65.6,62.88,65.5,510674,0
+LB.US,D,20250306,000000,63,64.42,59.06,61.51,1262528,0
+LB.US,D,20250307,000000,61.78,67.93,60.85,67.72,837963,0
+LB.US,D,20250310,000000,66,68.5,64.65,67.7,636442,0
+LB.US,D,20250311,000000,67.11,69.3,65.16,68.22,498115,0
+LB.US,D,20250312,000000,70,70.81,67.79,69.21,450560,0
+LB.US,D,20250313,000000,69.625,69.8,66.76,67.44,344258,0
+LB.US,D,20250314,000000,68.62,72.62,67.4614,72.57,349866,0
+LB.US,D,20250317,000000,72.4366,74.285,71.78,73.66,330971,0
+LB.US,D,20250318,000000,73.01,74.09,71.5,72.35,237499,0
+LB.US,D,20250319,000000,72.75,80.23,72.08,80.2,1112110,0
+LB.US,D,20250320,000000,79.8387,84.21,77.4071,79.68,761279,0
+LB.US,D,20250321,000000,79.14,79.37,76,77.05,706961,0
+LB.US,D,20250324,000000,78.71,82.33,78.1032,81.58,600223,0
+LB.US,D,20250325,000000,81.775,82.31,78,79.18,670812,0
+LB.US,D,20250326,000000,80.04,82.68,77.28,78.51,935505,0
+LB.US,D,20250327,000000,77.56,78.31,73.55,76.26,867499,0
+LB.US,D,20250328,000000,75.12,75.74,67.5345,69.69,1019369,0
+LB.US,D,20250331,000000,67.62,72.16,65.3225,71.94,699246,0
+LB.US,D,20250401,000000,71.88,73.685,68.985,72.63,530151,0
+LB.US,D,20250402,000000,72,75.56,70.6855,74.54,587753,0
+LB.US,D,20250403,000000,69,70.74,65.1666,66.37,916528,0
+LB.US,D,20250404,000000,63.035,63.7018,56.04,59.64,1618261,0
+LB.US,D,20250407,000000,55.15,65.79,54.54,61.92,1092334,0
+LB.US,D,20250408,000000,66.07,67,59,60.49,548404,0
+LB.US,D,20250409,000000,59.225,70.77,56.035,67.99,769056,0
+LB.US,D,20250410,000000,65.5,66.31,61.085,62.85,414321,0
+LB.US,D,20250411,000000,62.47,66.5126,61.01,65.69,327681,0
+LB.US,D,20250414,000000,67.71,68.97,65.075,67.92,278645,0
+LB.US,D,20250415,000000,67.525,69.5499,66.35,67.04,219658,0
+LB.US,D,20250416,000000,66.85,68.7057,66.48,67.65,342167,0
+LB.US,D,20250417,000000,68.3,70.94,67.7358,69.05,276637,0
+LB.US,D,20250421,000000,67.75,67.75,63.59,65.41,296074,0
+LB.US,D,20250422,000000,66.88,69.88,66.88,68.3,347847,0
+LB.US,D,20250423,000000,70.99,71.79,68.5,69.98,359461,0
+LB.US,D,20250424,000000,70.04,72.5,70,71.82,331328,0
+LB.US,D,20250425,000000,71.69,72.4899,70.73,72,229828,0
+LB.US,D,20250428,000000,72.5,74.95,71.43,74.17,595958,0
+LB.US,D,20250429,000000,73.995,74.8608,72.82,74.27,272789,0
+LB.US,D,20250430,000000,71.6858,73.27,69,72.45,320826,0
+LB.US,D,20250501,000000,73,75.82,72.03,74.95,409014,0
+LB.US,D,20250502,000000,76.41,78.85,76.11,78.44,285318,0
+LB.US,D,20250505,000000,77.75,77.78,75.5,76.71,289060,0
+LB.US,D,20250506,000000,76.55,79.36,76.03,78.08,237824,0
+LB.US,D,20250507,000000,78.24,79.465,77.14,77.99,313430,0
+LB.US,D,20250508,000000,74.95,78.13,69.04,69.12,849772,0
+LB.US,D,20250509,000000,70.02,71.33,67.69,70.16,476937,0
+LB.US,D,20250512,000000,73.535,73.98,71.125,72.84,329703,0
+LB.US,D,20250513,000000,74.56,79.4699,74.1337,78.95,409915,0
+LB.US,D,20250514,000000,79.475,81.8279,77.91,78.44,479935,0
+LB.US,D,20250515,000000,77.54,80.65,77,80.32,278392,0
+LB.US,D,20250516,000000,81.66,85.22,81.3101,84.5,504293,0
+LB.US,D,20250519,000000,82.91,85.78,79.57,84.39,511472,0
+LB.US,D,20250520,000000,86.12,87.5968,83.06,83.59,495662,0
+LB.US,D,20250521,000000,83.59,84.7499,79.75,80.55,525255,0
+LB.US,D,20250522,000000,79.94,79.94,75.28,78.07,656789,0
+LB.US,D,20250523,000000,76.5,78.7,76.21,78.42,266674,0
+LB.US,D,20250527,000000,80.235,80.41,75.34,76.09,511369,0
+LB.US,D,20250528,000000,76.6,76.9279,75,76.14,329457,0
+LB.US,D,20250529,000000,76.01,77,72.41,74.15,406562,0
+LB.US,D,20250530,000000,73.875,74.14,70.45,71.45,599345,0
+LB.US,D,20250602,000000,70.685,72.9,70.47,72.89,305868,0
+LB.US,D,20250603,000000,72.88,72.9864,70.52,72.66,352042,0
+LB.US,D,20250604,000000,73.4637,73.5,71,72.32,335303,0
+LB.US,D,20250605,000000,73.125,73.13,71,71.9,317135,0
+LB.US,D,20250606,000000,73.9899,74.3,71.5,73.37,389104,0
+LB.US,D,20250609,000000,74.3336,74.4745,71.3488,73,355222,0
+LB.US,D,20250610,000000,72.7101,73.8899,71.62,73.26,508031,0
+LB.US,D,20250611,000000,73.3905,73.3905,69.78,70.8,445280,0
+LB.US,D,20250612,000000,70.12,73.095,70.11,73.08,327467,0
+LB.US,D,20250613,000000,72.99,74.48,71.235,72.5,425460,0
+LB.US,D,20250616,000000,74.06,74.5,70.54,70.63,229638,0
+LB.US,D,20250617,000000,70.54,71.5,70.13,70.42,268427,0
+LB.US,D,20250618,000000,70.705,71.045,69.21,70.99,237984,0
+LB.US,D,20250620,000000,71.87,71.88,68.5,68.83,754241,0
+LB.US,D,20250623,000000,69.2928,69.2928,66.3131,67.03,462650,0
+LB.US,D,20250624,000000,65.62,69.14,65.24,69.13,532118,0
+LB.US,D,20250625,000000,69.18,69.47,66.1,66.2,312683,0
+LB.US,D,20250626,000000,67.79,67.99,65.57,67.53,338992,0
+LB.US,D,20250627,000000,67.8,70.42,66.69,67.58,768006,0
+LB.US,D,20250630,000000,67.6436,68.78,66.83,67.58,513777,0
+LB.US,D,20250701,000000,67.495,68.2975,65.3,66.38,552282,0
+LB.US,D,20250702,000000,66.16,67.2,64.77,67.19,1056369,0
+LB.US,D,20250703,000000,67.7,68,66.01,66.87,121865,0
+LB.US,D,20250707,000000,66.33,66.61,63.625,64.3,514257,0
+LB.US,D,20250708,000000,64.375,65.03,63.15,63.4,351576,0
+LB.US,D,20250709,000000,63.735,63.86,61.43,61.66,447194,0
+LB.US,D,20250710,000000,62.31,63.395,60.785,62.61,423120,0
+LB.US,D,20250711,000000,62.13,63,59.69,59.69,526769,0
+LB.US,D,20250714,000000,59.875,60.5,58.3,59.16,523790,0
+LB.US,D,20250715,000000,59.685,60.1995,56.3,56.98,967998,0
+LB.US,D,20250716,000000,56.98,57.58,55.25,55.91,616023,0
+LB.US,D,20250717,000000,56.39,57.815,55.64,55.91,720653,0
+LB.US,D,20250718,000000,56.625,57.4844,55.211,55.79,441922,0
+LB.US,D,20250721,000000,56.275,57.19,53.8,54.42,1035633,0
+LB.US,D,20250722,000000,54.4,54.8392,52.17,52.35,1019818,0
+LB.US,D,20250723,000000,53.005,53.74,51.58,52.79,860115,0
+LB.US,D,20250724,000000,50.8,54.67,48.55,53.74,2824644,0
+LB.US,D,20250725,000000,53.78,57.14,53.35,56.42,1181182,0
+LB.US,D,20250728,000000,56.78,57.1,53.87,54.87,908727,0
+LB.US,D,20250729,000000,55.3,58.99,55.12,57.87,737053,0
+LB.US,D,20250730,000000,57.98,58.65,56.345,57.81,503919,0
+LB.US,D,20250731,000000,57.9,59.84,56.34,56.68,545677,0
+LB.US,D,20250801,000000,56.375,56.6,54.5,55.39,440643,0
+LB.US,D,20250804,000000,56.545,58.8013,56.48,57.93,318272,0
+LB.US,D,20250805,000000,58.11,59.46,56.97,59.05,449758,0
+LB.US,D,20250806,000000,60,60.5343,58.58,59.35,540677,0
+LB.US,D,20250807,000000,59.35,59.9,50.79,50.84,1329462,0
+LB.US,D,20250808,000000,51.27,53.2452,50.5,51.56,958501,0
+LB.US,D,20250811,000000,51.04,51.89,50.51,51.2,534050,0
+LB.US,D,20250812,000000,51.525,53.13,50.85,52.3,638176,0
+LB.US,D,20250813,000000,52.375,52.7228,51.2501,52.13,601555,0
+LB.US,D,20250814,000000,52.06,54.48,51.36,53.63,899869,0
+LB.US,D,20250815,000000,52.41,52.93,51.25,51.51,778870,0
+LB.US,D,20250818,000000,51.49,53,51.49,52.5,942515,0
+LB.US,D,20250819,000000,52.6225,54.545,52.53,53.75,646358,0
+LB.US,D,20250820,000000,53.26,54.81,53.055,53.67,502152,0
+LB.US,D,20250821,000000,53.54,54.27,52.785,53.05,344428,0
+LB.US,D,20250822,000000,53.5,55,52.92,54.09,295381,0
+LB.US,D,20250825,000000,53.82,54.07,51.995,52.1,317541,0
+LB.US,D,20250826,000000,53.4,53.8763,52.44,52.62,300961,0
+LB.US,D,20250827,000000,52.17,53.25,51.72,51.85,216601,0
+LB.US,D,20250828,000000,52.16,53.32,51.91,52.53,209340,0
+LB.US,D,20250829,000000,53.2399,53.2399,51.84,53.15,238967,0
+LB.US,D,20250902,000000,52.73,55.5,52.245,55.08,569506,0
+LB.US,D,20250903,000000,54.67,55.59,52.885,53.13,380497,0
+LB.US,D,20250904,000000,53.05,54.51,52.78,54.16,250722,0
+LB.US,D,20250905,000000,53.835,55,51.79,52.07,253842,0
+LB.US,D,20250908,000000,52.07,52.2901,51,51.22,358151,0
+LB.US,D,20250909,000000,51.27,52.0036,50.8,50.97,425022,0
+LB.US,D,20250910,000000,51.33,52.42,50.98,52.4,343172,0
+LB.US,D,20250911,000000,52.16,52.5215,51.4036,51.76,221012,0
+LB.US,D,20250912,000000,51.965,54.05,51.903,53.4,381981,0
+LB.US,D,20250915,000000,53.97,54.4319,51.4,51.56,400608,0
+LB.US,D,20250916,000000,52,52.5,51.4,52.13,214142,0
+LB.US,D,20250917,000000,51.7328,53.12,51.56,51.89,297431,0
+LB.US,D,20250918,000000,52.48,54.2,52.2485,52.55,358003,0
+LB.US,D,20250919,000000,52.825,52.83,51.11,51.35,504941,0
+LB.US,D,20250922,000000,51.5,52.24,50.72,52.19,278033,0
+LB.US,D,20250923,000000,55.3448,61.03,55,57.25,1291162,0
+LB.US,D,20250924,000000,57.41,57.8408,54.03,54.46,483725,0
+LB.US,D,20250925,000000,53.05,55.0128,53.03,54.38,245141,0
+LB.US,D,20250926,000000,54.525,55,53.8,54.55,270951,0
+LB.US,D,20250929,000000,55.1,55.1,52.56,52.86,514478,0
+LB.US,D,20250930,000000,52.57,53.705,51.851,53.35,565415,0
+LB.US,D,20251001,000000,52.92,55.7,52.48,55.56,611073,0
+LB.US,D,20251002,000000,55.71,57.21,54.507,56.61,333428,0
+LB.US,D,20251003,000000,56.69,57.28,55.42,56.67,545294,0
+LB.US,D,20251006,000000,56.9,57.92,56,57.08,376199,0
+LB.US,D,20251007,000000,57.02,57.32,53.66,54.41,430063,0
+LB.US,D,20251008,000000,54.54,55.063011,53.35,54.08,301391,0
+LB.US,D,20251009,000000,54.505,55.7,52.36,53.11,433231,0
+LB.US,D,20251010,000000,53.01,53.56,48.78,48.86,581618,0
+LB.US,D,20251013,000000,49.665,51.83,49.3501,51.8,537352,0
+LB.US,D,20251014,000000,50.81,52.47,50,51.53,223834,0
+LB.US,D,20251015,000000,52.33,54.73,51.92,53.13,516998,0
+LB.US,D,20251016,000000,53.965,54.97,52.72,53.32,288886,0
+LB.US,D,20251017,000000,52.52,54.49,52.5101,54.04,412759,0
+LB.US,D,20251020,000000,54.46,56.2899,54.1101,55.81,279101,0
+LB.US,D,20251021,000000,55.5,56.85,55.19,56.6,221406,0
+LB.US,D,20251022,000000,56,57.12,55.414,56.78,419204,0
+LB.US,D,20251023,000000,57.41,59.87,57.24,59.78,338287,0
+LB.US,D,20251024,000000,59.745,60.4,59.09,59.53,292549,0
+LB.US,D,20251027,000000,59.15,60.48,58.645,59.62,434156,0
+LB.US,D,20251028,000000,59.24,60.71,59,60,295074,0
+LB.US,D,20251029,000000,60.5459,61.58,59.33,60.14,269442,0
+LB.US,D,20251030,000000,59.37,60.17,58.6,59.26,222655,0
+LB.US,D,20251031,000000,58.8199,60.15,58.5102,59.17,271645,0
+LB.US,D,20251103,000000,59.6,61.435,58.51,60.95,262493,0
+LB.US,D,20251104,000000,59.2101,60.37,58.32,59,400147,0
+LB.US,D,20251105,000000,59.39,62,59.06,61.24,191496,0
+LB.US,D,20251106,000000,62.137592,66.63,61.73,66.23,434174,0
+LB.US,D,20251107,000000,66.125,69.42,64.46,69.16,385553,0
+LB.US,D,20251110,000000,69.78,75,69.78,75,487358,0
+LB.US,D,20251111,000000,74.525,85.6,74.0501,85.55,692490,0
+LB.US,D,20251112,000000,84.465,84.55,77.7314,81.51,435075,0
+LB.US,D,20251113,000000,77.625,78.5,69.88,73.11,733155,0
+LB.US,D,20251114,000000,71.17,77.73,71.125,74.54,372200,0
+LB.US,D,20251117,000000,70.44,70.5,61.08,61.88,1782661,0
+LB.US,D,20251118,000000,61.09,62.25,56.415,62.01,1368517,0
+LB.US,D,20251119,000000,61.66,64.85,61.05,64.64,722894,0
+LB.US,D,20251120,000000,66.5,66.5,59.07,59.74,485003,0
+LB.US,D,20251121,000000,59.05,59.9399,57,57.41,359737,0
+LB.US,D,20251124,000000,58.17,58.37,55.62,56.68,486053,0
+LB.US,D,20251125,000000,56.01,56.2599,54.16,56.1,371833,0
+LB.US,D,20251126,000000,55.66,58.18,55.06,56.81,389121,0
+LB.US,D,20251128,000000,57.04,58,56.79,56.95,182376,0
+LB.US,D,20251201,000000,56,56.4599,54.84,55.77,213855,0
+LB.US,D,20251202,000000,56.96,57,54.72,55.19,291363,0
+LB.US,D,20251203,000000,55.43,60.695,54.88,60.5,499393,0
+LB.US,D,20251204,000000,60.25,60.585,58.83,59.35,232551,0
+LB.US,D,20251205,000000,59.855,61.4099,59.31,59.58,210679,0
+LB.US,D,20251208,000000,59.55,59.89,56.68,57.58,261315,0
+LB.US,D,20251209,000000,57.365,58.011,56.01,56.75,201310,0
+LB.US,D,20251210,000000,57,57.975,55.88,56.63,205615,0
+LB.US,D,20251211,000000,56.28,57.04,55.01,56.5,355482,0
+LB.US,D,20251212,000000,56.53,57.225,55.21,55.21,394758,0
+LB.US,D,20251215,000000,56.155,57.2999,51.15,52.33,396544,0
+LB.US,D,20251216,000000,51.28,52.6599,49.84,50.45,556927,0
+LB.US,D,20251217,000000,51,53.8,50.335,53.09,411508,0
+LB.US,D,20251218,000000,53.25,55,52.56,52.6,392543,0
+LB.US,D,20251219,000000,52.82,53.92,52.15,52.49,574062,0
+LB.US,D,20251222,000000,53.54,56.1399,53.28,53.51,297157,0
+LB.US,D,20251223,000000,53.93,54.1099,52.29,52.96,254454,0
+LB.US,D,20251224,000000,53.01,53.77,52.5,53.1,82323,0
+LB.US,D,20251226,000000,52.98,53,51.5,51.96,261658,0
+LB.US,D,20251229,000000,51.9,52.735,51.09,51.45,410176,0
+LB.US,D,20251230,000000,51.54,51.88,49.94,50.22,694872,0
+LB.US,D,20251231,000000,49.9,50.165,48.1,48.99,1042364,0
+LB.US,D,20260102,000000,49.49,50.49,47.14,48.46,613515,0
+LB.US,D,20260105,000000,48.52,48.94,45.9,46.66,669423,0
+LB.US,D,20260106,000000,46.41,46.648,45.12,45.55,584895,0
+LB.US,D,20260107,000000,47.235,47.46,43.86,44.2,622190,0
+LB.US,D,20260108,000000,44,48.51,43.75,47.12,732867,0
+LB.US,D,20260109,000000,47.8875,50.825,47.68,50.48,658117,0
+LB.US,D,20260112,000000,50.3,52.8308,48.81,51.98,498422,0
+LB.US,D,20260113,000000,52.8,55.63,52.0082,55.38,490569,0
+LB.US,D,20260114,000000,56,59.0799,55.8,58.28,515519,0
+LB.US,D,20260115,000000,58.55,60.075,56.6101,59.76,369455,0
+LB.US,D,20260116,000000,59.635,60.72,58.11,60.7,223226,0
+LB.US,D,20260120,000000,59.98,60.41,57.13,57.21,371876,0
+LB.US,D,20260121,000000,57.5,60.145,57.25,58.5,532760,0
+LB.US,D,20260122,000000,59.89,61.38,59.0601,59.75,698110,0
+LB.US,D,20260123,000000,61.28,64,59.7118,60.49,406258,0
+LB.US,D,20260126,000000,60,60.73,56.21,57.04,464352,0
+LB.US,D,20260127,000000,56.575,57.26,54.6,56.42,499265,0
+LB.US,D,20260128,000000,57.4,59.2175,56.357,58.56,1047828,0
+LB.US,D,20260129,000000,60.04,60.89,57.81,59.71,362187,0
+LB.US,D,20260130,000000,58.58,59.005,55.35,57.46,295739,0
+LB.US,D,20260202,000000,55.71,56.8899,54.09,54.3,381086,0
+LB.US,D,20260203,000000,54.69,55.725,53.15,54.12,521934,0
+LB.US,D,20260204,000000,55.11,55.85,53.38,55.48,784838,0
+LB.US,D,20260205,000000,55.03,55.5,53.2613,54.58,485147,0
+LB.US,D,20260206,000000,55,57.55,54.36,56.72,910282,0
+LB.US,D,20260209,000000,56.7,57.52,54.55,57,401030,0
+LB.US,D,20260210,000000,57.75,58.73,56.355,58.24,579094,0
+LB.US,D,20260211,000000,59.645,62.54,57.52,61.91,692574,0
+LB.US,D,20260212,000000,61.82,63.955,59.05,59.68,443921,0
+LB.US,D,20260213,000000,59.84,65.49,59.84,65.25,757161,0
+LB.US,D,20260217,000000,65.05,65.54,61.1,63.92,503775,0
+LB.US,D,20260218,000000,62.95,65.22,62.3,62.74,435410,0
diff --git a/daily/us/nyse stocks/1/lhx.us.txt b/daily/us/nyse stocks/1/lhx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e7aa3312f459f99167cb0f5726c6a2c462ada686
--- /dev/null
+++ b/daily/us/nyse stocks/1/lhx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LHX.US,D,20050225,000000,23.9913,24.4367,23.9558,24.3223,823210.54970809,0
+LHX.US,D,20050228,000000,24.4987,24.7323,24.1627,24.1913,1384074.7931593,0
+LHX.US,D,20050301,000000,24.2672,24.9057,24.2672,24.8279,1050367.4990201,0
+LHX.US,D,20050302,000000,24.7146,25.0486,24.5904,24.9748,953985.92245925,0
+LHX.US,D,20050303,000000,24.9748,25.0052,24.6989,24.9274,1288475.5856568,0
+LHX.US,D,20050304,000000,25.0052,25.2044,24.8426,24.96,864626.38725195,0
+LHX.US,D,20050307,000000,24.9748,25.23,24.9748,25.1659,914386.48000539,0
+LHX.US,D,20050308,000000,24.9885,25.0643,24.4761,24.551,1280658.9982947,0
+LHX.US,D,20050309,000000,24.5677,25.0052,24.551,24.6121,1265287.6280023,0
+LHX.US,D,20050310,000000,24.5904,24.7056,24.1223,24.4278,1151447.3489143,0
+LHX.US,D,20050311,000000,24.5204,24.7323,24.5057,24.6849,963617.89016559,0
+LHX.US,D,20050314,000000,24.884,25.2457,24.8426,25.23,1173066.5094688,0
+LHX.US,D,20050315,000000,25.364,25.3906,25.0417,25.1048,960753.26260184,0
+LHX.US,D,20050316,000000,25.1048,25.1659,24.5756,24.6268,789342.39187343,0
+LHX.US,D,20050317,000000,24.6268,25.0556,24.5441,24.9885,899273.86990736,0
+LHX.US,D,20050318,000000,24.6603,24.6692,23.9626,23.9626,1966837.2522767,0
+LHX.US,D,20050321,000000,24.007,24.1627,23.9409,24.007,667941.24138008,0
+LHX.US,D,20050322,000000,23.9913,24.5115,23.9322,24.3135,1137896.4326954,0
+LHX.US,D,20050323,000000,24.3283,24.7323,24.2308,24.3756,1088925.8122212,0
+LHX.US,D,20050324,000000,24.414,24.7323,24.414,24.4367,648144.56439073,0
+LHX.US,D,20050328,000000,24.4367,24.6121,24.2524,24.2524,810695.68901254,0
+LHX.US,D,20050329,000000,24.0297,24.1312,23.3477,23.4453,2065571.0097418,0
+LHX.US,D,20050330,000000,23.4453,23.6453,23.4304,23.5103,1488282.0897952,0
+LHX.US,D,20050331,000000,23.4147,23.8277,23.3004,23.6857,1200814.7350198,0
+LHX.US,D,20050401,000000,23.9015,24.139,23.4631,23.6148,675370.19582361,0
+LHX.US,D,20050404,000000,23.6769,23.6769,23.3004,23.4058,918289.19258425,0
+LHX.US,D,20050405,000000,23.5763,23.7567,23.4058,23.4945,1082414.1880355,0
+LHX.US,D,20050406,000000,23.6,23.9774,23.5015,23.7833,729946.27243022,0
+LHX.US,D,20050407,000000,23.7084,24.1627,23.7084,24.0375,647103.43513802,0
+LHX.US,D,20050408,000000,24.0227,24.2308,23.8365,24.0297,664686.95140597,0
+LHX.US,D,20050411,000000,24.1312,24.3135,23.7912,23.8759,758339.87634836,0
+LHX.US,D,20050412,000000,23.9686,23.9686,23.5763,23.7626,962450.93242619,0
+LHX.US,D,20050413,000000,23.8365,23.8365,23.1004,23.3231,863326.49780487,0
+LHX.US,D,20050414,000000,23.3684,23.5763,23.0471,23.1989,748437.98624317,0
+LHX.US,D,20050415,000000,23.2078,23.2314,22.3544,22.5367,1212927.7563547,0
+LHX.US,D,20050418,000000,23.2314,23.2314,21.9494,22.2637,1182577.7224177,0
+LHX.US,D,20050419,000000,22.5238,22.8481,22.5051,22.7761,708064.29269788,0
+LHX.US,D,20050420,000000,22.6954,22.7041,21.5354,21.6271,1540647.0351721,0
+LHX.US,D,20050421,000000,21.8656,22.0488,21.5955,22.0104,1382646.030988,0
+LHX.US,D,20050422,000000,22.0104,22.0104,21.2733,21.6271,846911.96876803,0
+LHX.US,D,20050425,000000,21.7955,22.0882,21.6518,22.0488,1036561.8815902,0
+LHX.US,D,20050426,000000,21.8656,22.2716,21.8095,22.2716,1332368.4178458,0
+LHX.US,D,20050427,000000,22.1721,22.3711,20.0316,20.202,3813324.6307715,0
+LHX.US,D,20050428,000000,20.202,20.5608,20.1519,20.4071,1873055.4546101,0
+LHX.US,D,20050429,000000,20.4248,20.6288,19.7705,20.4534,1830329.5801606,0
+LHX.US,D,20050502,000000,20.4465,20.821,20.4465,20.5273,1061048.713946,0
+LHX.US,D,20050503,000000,20.5273,20.8063,20.5273,20.6751,918684.94346979,0
+LHX.US,D,20050504,000000,20.7283,20.9126,20.6662,20.7678,1162778.0011908,0
+LHX.US,D,20050505,000000,20.7678,21.1206,20.5983,20.961,944991.2151532,0
+LHX.US,D,20050506,000000,21.1452,21.2733,20.7816,21.1817,755994.79866511,0
+LHX.US,D,20050509,000000,21.3275,21.4182,21.0201,21.3127,627300.66967351,0
+LHX.US,D,20050510,000000,21.2349,21.2349,20.8988,20.9836,1413652.6054966,0
+LHX.US,D,20050511,000000,21.0722,21.2122,20.9994,21.1452,1171770.6790052,0
+LHX.US,D,20050512,000000,21.2122,21.5039,21.1817,21.3038,1043727.00211,0
+LHX.US,D,20050513,000000,21.3038,21.5266,21.0358,21.2122,1920469.4549344,0
+LHX.US,D,20050516,000000,21.1452,21.3512,21.1048,21.227,1430972.2878408,0
+LHX.US,D,20050517,000000,21.0495,21.2831,20.961,21.1817,932490.56089969,0
+LHX.US,D,20050518,000000,21.2516,21.3571,21.0802,21.3275,2214844.1847811,0
+LHX.US,D,20050519,000000,21.3275,21.7888,21.3275,21.7424,574554.17985311,0
+LHX.US,D,20050520,000000,21.7424,21.7888,21.6094,21.7424,397930.55964012,0
+LHX.US,D,20050523,000000,21.7424,22.31,21.7424,22.2509,912299.14777067,0
+LHX.US,D,20050524,000000,22.2637,22.2637,21.898,21.9414,629256.08494639,0
+LHX.US,D,20050525,000000,21.9336,21.9336,20.7372,21.0062,1425505.8518911,0
+LHX.US,D,20050526,000000,21.0654,21.2437,20.9205,21.1126,1748274.185656,0
+LHX.US,D,20050527,000000,21.0418,21.153,20.6505,21.1126,687870.85007713,0
+LHX.US,D,20050531,000000,21.0495,21.0722,20.821,20.8427,484156.55963069,0
+LHX.US,D,20050601,000000,20.9283,21.4695,20.8899,21.3433,622222.88138838,0
+LHX.US,D,20050602,000000,21.4428,21.6665,21.3433,21.5413,683573.4013586,0
+LHX.US,D,20050603,000000,21.4182,21.4517,20.9126,20.9126,2393287.2443217,0
+LHX.US,D,20050606,000000,20.9126,21.227,20.6928,21.1048,1117839.9807657,0
+LHX.US,D,20050607,000000,21.1817,21.3038,20.6751,20.7018,965702.17816272,0
+LHX.US,D,20050608,000000,20.7048,20.8063,20.3844,20.4593,905135.04199668,0
+LHX.US,D,20050609,000000,20.821,20.8574,20.0898,20.4889,1478905.8380456,0
+LHX.US,D,20050610,000000,23.1082,23.5763,22.7041,22.9269,4087762.6487001,0
+LHX.US,D,20050613,000000,22.9269,23.2146,22.8569,23.1832,894848.56321043,0
+LHX.US,D,20050614,000000,23.2453,23.739,23.2078,23.4304,1319996.6363166,0
+LHX.US,D,20050615,000000,23.5379,23.669,23.3152,23.6236,1077205.4975343,0
+LHX.US,D,20050616,000000,23.7015,23.8365,23.3763,23.4551,873224.32892661,0
+LHX.US,D,20050617,000000,23.6453,23.6453,23.263,23.5448,1053626.8627235,0
+LHX.US,D,20050620,000000,23.399,23.399,22.9693,23.1004,1124095.8889947,0
+LHX.US,D,20050621,000000,23.2078,23.5379,23.1171,23.1565,1222307.0523417,0
+LHX.US,D,20050622,000000,23.3329,23.8928,23.3329,23.6089,1199774.6205129,0
+LHX.US,D,20050623,000000,23.7567,23.7567,23.1989,23.3073,941219.40479033,0
+LHX.US,D,20050624,000000,23.2314,23.2787,22.4007,22.5455,866326.08656802,0
+LHX.US,D,20050627,000000,22.654,22.6628,22.1632,22.3928,813434.48808959,0
+LHX.US,D,20050628,000000,22.5238,22.7041,22.3928,22.6874,604514.55137961,0
+LHX.US,D,20050629,000000,22.784,22.7978,22.5238,22.7041,627300.66967351,0
+LHX.US,D,20050630,000000,22.784,23.0471,22.6392,22.6392,524529.23843012,0
+LHX.US,D,20050701,000000,22.7041,23.0009,22.6323,23.0009,916598.62598093,0
+LHX.US,D,20050705,000000,23.0009,23.1418,22.7041,22.919,569342.44511441,0
+LHX.US,D,20050706,000000,22.9929,23.0471,22.6323,22.6323,970911.8834097,0
+LHX.US,D,20050707,000000,22.6392,23.3152,22.4993,23.063,903184.70045311,0
+LHX.US,D,20050708,000000,23.1418,23.3616,22.9535,23.3329,570517.52082068,0
+LHX.US,D,20050711,000000,23.5763,24.0454,23.5379,23.9558,808879.29392253,0
+LHX.US,D,20050712,000000,24.007,24.2051,23.8207,23.9135,573640.9085788,0
+LHX.US,D,20050713,000000,23.9015,23.9409,23.3231,23.4384,1204195.8682265,0
+LHX.US,D,20050714,000000,23.8581,24.0375,23.4631,23.669,753777.57896027,0
+LHX.US,D,20050715,000000,23.669,23.7153,23.3152,23.6286,536517.44602417,0
+LHX.US,D,20050718,000000,23.6286,23.6286,23.3004,23.3842,645019.14714089,0
+LHX.US,D,20050719,000000,23.4631,23.5172,23.3152,23.4304,811219.29787647,0
+LHX.US,D,20050720,000000,22.9604,23.2236,22.784,23.1418,1329115.1426175,0
+LHX.US,D,20050721,000000,23.2146,23.2453,22.8215,22.9929,909693.28040132,0
+LHX.US,D,20050722,000000,23.0857,23.1082,22.7041,22.9122,582760.42962566,0
+LHX.US,D,20050725,000000,22.9122,22.9929,22.4165,22.5613,706498.53983537,0
+LHX.US,D,20050726,000000,22.5613,23.1418,22.4569,22.9693,1825642.4690316,0
+LHX.US,D,20050727,000000,23.2787,23.5537,22.9535,23.5537,1013771.7043128,0
+LHX.US,D,20050728,000000,24.8426,26.4647,24.8426,26.3318,4368596.6097864,0
+LHX.US,D,20050729,000000,25.91,27.1389,25.91,26.8846,1641205.3056941,0
+LHX.US,D,20050801,000000,26.6568,26.8707,26.0952,26.1317,1092962.4712537,0
+LHX.US,D,20050802,000000,26.0785,26.4717,25.9799,26.1967,1314136.4789731,0
+LHX.US,D,20050803,000000,26.111,26.3869,25.7483,26.2341,1425242.0179674,0
+LHX.US,D,20050804,000000,26.2341,26.3475,25.7325,25.8941,896143.37892822,0
+LHX.US,D,20050805,000000,25.8507,26.0656,25.6093,25.9425,1280658.9982947,0
+LHX.US,D,20050808,000000,26.4046,26.6885,26.0026,26.042,1164079.9201297,0
+LHX.US,D,20050809,000000,26.1464,26.1632,25.7799,26.111,872832.63702452,0
+LHX.US,D,20050810,000000,26.3642,26.5486,25.9671,26.1888,1155486.0374384,0
+LHX.US,D,20050811,000000,26.1386,26.4647,26.0499,26.4253,727212.54708247,0
+LHX.US,D,20050812,000000,26.4046,26.6324,26.1632,26.5486,938611.50792926,0
+LHX.US,D,20050815,000000,26.6244,27.3615,26.379,27.0708,1430197.0220035,0
+LHX.US,D,20050816,000000,27.4896,27.4896,26.587,26.8777,1602907.782179,0
+LHX.US,D,20050817,000000,26.7623,27.0008,26.7249,26.9841,1691478.8598528,0
+LHX.US,D,20050818,000000,26.8609,27.1625,26.587,26.7535,1727957.9587861,0
+LHX.US,D,20050819,000000,26.785,26.9151,26.6324,26.8402,772798.99011233,0
+LHX.US,D,20050822,000000,26.849,27.1309,26.6944,27.0551,1096479.5804056,0
+LHX.US,D,20050823,000000,27.2521,27.3457,26.8846,27.2019,1034997.1434735,0
+LHX.US,D,20050824,000000,27.0551,27.6404,26.992,27.0294,1273497.9367582,0
+LHX.US,D,20050825,000000,27.1851,27.6917,27.0471,27.4896,1106509.3284892,0
+LHX.US,D,20050826,000000,27.3457,27.3999,26.5987,26.9762,879995.72805265,0
+LHX.US,D,20050829,000000,26.9762,27.0471,26.449,27.0471,688133.66925496,0
+LHX.US,D,20050830,000000,27.0471,27.2521,26.8402,27.194,1015593.1731322,0
+LHX.US,D,20050831,000000,27.194,28.0455,27.0865,28.0041,1365192.4021902,0
+LHX.US,D,20050901,000000,28.2149,28.2495,27.5163,27.6995,834015.56362898,0
+LHX.US,D,20050902,000000,27.603,27.8238,27.3615,27.4178,365358.23226911,0
+LHX.US,D,20050906,000000,27.7291,28.7668,27.7291,28.7214,896143.37892822,0
+LHX.US,D,20050907,000000,29.0507,30.2479,29.0507,30.1425,1975700.042621,0
+LHX.US,D,20050908,000000,29.9967,30.3318,29.4674,29.4674,1656055.0966143,0
+LHX.US,D,20050909,000000,29.4674,29.7424,29.3581,29.6271,1003740.9414834,0
+LHX.US,D,20050912,000000,29.7178,29.7424,28.8673,28.9353,925065.6654396,0
+LHX.US,D,20050913,000000,28.9353,29.3581,28.5993,29.2408,1811315.2722295,0
+LHX.US,D,20050914,000000,29.3581,29.367,28.2879,28.5175,859284.76504313,0
+LHX.US,D,20050915,000000,28.6653,28.9569,28.5599,28.9569,751306.67279035,0
+LHX.US,D,20050916,000000,28.9569,29.0881,28.7806,29.0507,880903.92559765,0
+LHX.US,D,20050919,000000,29.2783,29.3049,28.347,28.616,827244.16450294,0
+LHX.US,D,20050920,000000,28.7806,29.0033,28.0682,28.5529,622356.82784194,0
+LHX.US,D,20050921,000000,28.3914,28.3914,27.124,27.5439,1256171.151193,0
+LHX.US,D,20050922,000000,27.5439,27.9075,27.2097,27.9075,659995.78129363,0
+LHX.US,D,20050923,000000,27.9006,29.1689,27.5764,28.8042,1275837.9407122,0
+LHX.US,D,20050926,000000,29.0881,29.3581,28.4958,28.6072,910998.24357772,0
+LHX.US,D,20050927,000000,28.616,28.9964,28.5529,28.7954,656348.78467157,0
+LHX.US,D,20050928,000000,28.8673,29.2182,28.6653,29.16,654659.2328141,0
+LHX.US,D,20050929,000000,29.0881,29.8488,29.0033,29.772,860590.74296539,0
+LHX.US,D,20050930,000000,29.8725,30.8087,29.2014,30.3189,1737589.9264924,0
+LHX.US,D,20051003,000000,30.5013,30.6786,29.8962,30.4264,1066264.5076681,0
+LHX.US,D,20051004,000000,30.4264,30.4264,29.841,29.841,1019496.9004568,0
+LHX.US,D,20051005,000000,29.7099,29.8174,29.0881,29.1137,1028747.3237197,0
+LHX.US,D,20051006,000000,29.1206,29.1275,28.6506,28.7806,617016.22037898,0
+LHX.US,D,20051007,000000,28.8604,29.1689,28.7214,29.1689,265978.08169097,0
+LHX.US,D,20051010,000000,29.3049,29.3118,28.4465,28.8289,761854.95600857,0
+LHX.US,D,20051011,000000,28.8506,29.0584,28.2957,28.3983,674328.05182506,0
+LHX.US,D,20051012,000000,28.3204,28.691,27.4088,27.9547,696729.58143789,0
+LHX.US,D,20051013,000000,27.8532,28.2879,27.4709,27.736,466440.11165503,0
+LHX.US,D,20051014,000000,27.9075,27.9163,27.1014,27.5439,819165.77270878,0
+LHX.US,D,20051017,000000,27.5439,27.5439,26.6324,27.3861,1231425.5586427,0
+LHX.US,D,20051018,000000,27.3861,27.4088,26.7703,27.2177,743881.77733025,0
+LHX.US,D,20051019,000000,27.2019,27.5606,26.992,27.4542,856028.4455773,0
+LHX.US,D,20051020,000000,27.8148,28.1618,27.3861,27.5764,756125.7008811,0
+LHX.US,D,20051021,000000,27.6404,27.9223,27.4315,27.5843,580933.88707705,0
+LHX.US,D,20051024,000000,27.5232,27.9075,27.5163,27.8148,713661.6308635,0
+LHX.US,D,20051025,000000,27.7439,27.9883,27.4896,27.736,944340.76305673,0
+LHX.US,D,20051026,000000,27.7853,27.9223,27.331,27.5527,671589.252748,0
+LHX.US,D,20051027,000000,28.4652,28.9304,27.2384,28.6506,2412832.2643376,0
+LHX.US,D,20051028,000000,29.0033,29.2014,28.1705,29.1334,1444258.3553902,0
+LHX.US,D,20051031,000000,29.6645,29.9671,29.3049,29.8104,1820823.4409409,0
+LHX.US,D,20051101,000000,29.841,30.0154,29.5168,29.7513,788296.18889142,0
+LHX.US,D,20051102,000000,29.7513,30.5013,29.6271,30.2855,888592.65498143,0
+LHX.US,D,20051103,000000,30.4569,31.5005,30.4569,30.6786,1810663.8053872,0
+LHX.US,D,20051104,000000,30.7555,31.0235,30.2618,30.4628,744270.42499476,0
+LHX.US,D,20051107,000000,30.5013,31.5458,30.5013,31.1477,1206933.6525576,0
+LHX.US,D,20051108,000000,30.7929,31.1921,30.7387,30.9782,733463.38158216,0
+LHX.US,D,20051109,000000,30.8383,31.1921,30.6096,30.8304,720435.05948127,0
+LHX.US,D,20051110,000000,30.7555,30.923,30.3563,30.9161,675626.92652628,0
+LHX.US,D,20051111,000000,31.0462,31.4246,30.9388,31.0462,493661.68410448,0
+LHX.US,D,20051114,000000,31.1921,32.5796,30.9309,32.4997,2035090.073589,0
+LHX.US,D,20051115,000000,32.4997,33.1373,32.077,32.1676,1105078.5368261,0
+LHX.US,D,20051116,000000,32.4762,32.4997,31.5173,31.6069,1094525.1798785,0
+LHX.US,D,20051117,000000,31.9311,32.2761,31.6621,31.7291,1194953.5629305,0
+LHX.US,D,20051118,000000,31.7291,31.9064,31.5902,31.7291,1108591.5869947,0
+LHX.US,D,20051121,000000,31.8987,32.0603,31.2532,31.7212,957627.84535201,0
+LHX.US,D,20051122,000000,31.7291,32.6978,31.3872,32.4583,991623.86116508,0
+LHX.US,D,20051123,000000,32.6761,32.9501,32.4278,32.5796,597479.31832988,0
+LHX.US,D,20051125,000000,32.7126,32.7342,32.3608,32.5353,210620.65077191,0
+LHX.US,D,20051128,000000,32.8585,32.964,31.9618,32.1252,679403.81061846,0
+LHX.US,D,20051129,000000,32.2761,33.2044,32.2761,32.4071,1084237.6863465,0
+LHX.US,D,20051130,000000,32.5293,32.6298,32.218,32.3362,620270.51035309,0
+LHX.US,D,20051201,000000,32.6477,32.8358,32.5214,32.622,910346.77673538,0
+LHX.US,D,20051202,000000,32.6477,32.7836,32.3283,32.4189,414343.05918524,0
+LHX.US,D,20051205,000000,32.3076,32.4426,31.7212,32.3283,392197.2455292,0
+LHX.US,D,20051206,000000,32.6477,32.7126,31.6926,31.8227,818780.16928185,0
+LHX.US,D,20051207,000000,31.9144,32.0209,31.6227,31.8987,587704.27145723,0
+LHX.US,D,20051208,000000,31.8612,32.2357,31.4176,31.6759,584189.19179702,0
+LHX.US,D,20051209,000000,31.5616,31.807,31.2837,31.5833,558788.07342102,0
+LHX.US,D,20051212,000000,31.5833,31.7153,31.1013,31.2255,714055.35225731,0
+LHX.US,D,20051213,000000,31.2255,31.3291,30.8383,31.0166,881562.49566101,0
+LHX.US,D,20051214,000000,31.0787,31.5833,30.9703,31.2325,493661.68410448,0
+LHX.US,D,20051215,000000,30.7929,31.2255,29.428,31.1999,1636252.3311498,0
+LHX.US,D,20051216,000000,31.3547,31.5458,30.6185,30.7998,952939.71947724,0
+LHX.US,D,20051219,000000,30.7998,30.8304,30.1957,30.3318,744403.35670246,0
+LHX.US,D,20051220,000000,30.2795,30.6018,30.111,30.3485,1361677.3225299,0
+LHX.US,D,20051221,000000,30.4776,30.8087,30.4491,30.5091,834407.25553107,0
+LHX.US,D,20051222,000000,30.8215,31.9468,30.8215,31.9144,1085408.7030693,0
+LHX.US,D,20051223,000000,31.9144,32.1381,31.7892,31.9685,624826.71926601,0
+LHX.US,D,20051227,000000,32.2357,32.4071,31.7153,31.7981,680447.98410876,0
+LHX.US,D,20051228,000000,31.7981,31.807,31.4523,31.6394,568685.90454276,0
+LHX.US,D,20051229,000000,31.6394,31.8149,31.4383,31.4907,524403.40994344,0
+LHX.US,D,20051230,000000,31.5005,31.532,31.1921,31.1921,412776.29157688,0
+LHX.US,D,20060103,000000,31.5537,32.0603,31.3715,31.8306,1217488.024251,0
+LHX.US,D,20060104,000000,31.8987,32.1676,31.7813,31.8376,1092962.4712537,0
+LHX.US,D,20060105,000000,31.8149,33.3266,31.7981,33.0271,1154444.9081857,0
+LHX.US,D,20060106,000000,33.5119,33.8803,33.3128,33.7858,869187.66989418,0
+LHX.US,D,20060109,000000,33.9346,34.0716,33.5119,33.6488,626523.37434449,0
+LHX.US,D,20060110,000000,33.3414,33.9267,33.3207,33.8272,541076.69917467,0
+LHX.US,D,20060111,000000,33.9218,33.9868,33.4783,33.6666,296069.35543346,0
+LHX.US,D,20060112,000000,33.7641,33.8025,33.2497,33.4882,412513.47239905,0
+LHX.US,D,20060113,000000,33.5493,34.318,33.5493,34.1573,739194.66620134,0
+LHX.US,D,20060117,000000,34.1573,34.3633,33.8962,34.2854,721739.0079118,0
+LHX.US,D,20060118,000000,34.0864,34.5248,33.9474,34.4549,613240.35103266,0
+LHX.US,D,20060119,000000,34.5248,34.724,34.3267,34.4796,589398.897044,0
+LHX.US,D,20060120,000000,34.4549,34.4629,33.0034,33.0034,745837.19260313,0
+LHX.US,D,20060123,000000,33.296,33.5937,33.0516,33.4124,552150.62074855,0
+LHX.US,D,20060124,000000,33.3955,33.7267,33.0428,33.3955,588358.78253715,0
+LHX.US,D,20060125,000000,33.5119,33.705,32.4583,32.8033,792991.4179872,0
+LHX.US,D,20060126,000000,33.365,34.2076,33.0121,34.0864,1520586.524259,0
+LHX.US,D,20060127,000000,34.2026,34.3504,33.3729,33.565,672110.83212022,0
+LHX.US,D,20060130,000000,33.0271,33.4655,32.4583,33.3414,1074077.0360469,0
+LHX.US,D,20060131,000000,33.3414,33.8332,33.164,33.6823,771750.75763859,0
+LHX.US,D,20060201,000000,33.6576,34.1711,33.1817,33.9563,823336.37819478,0
+LHX.US,D,20060202,000000,33.972,34.1031,33.6192,33.8332,691648.74891517,0
+LHX.US,D,20060203,000000,33.6735,34.0864,33.4124,33.9218,715616.03139052,0
+LHX.US,D,20060206,000000,34.0341,34.8314,33.8409,34.7654,866712.70474082,0
+LHX.US,D,20060207,000000,34.5248,34.9171,34.1415,34.2243,713146.13996645,0
+LHX.US,D,20060208,000000,34.2706,34.3761,33.7414,34.042,635248.15925169,0
+LHX.US,D,20060209,000000,33.8578,34.7397,33.8095,34.4874,1234291.2009524,0
+LHX.US,D,20060210,000000,34.4874,34.7161,34.2026,34.6787,790510.36435868,0
+LHX.US,D,20060213,000000,34.4549,34.6244,34.1347,34.6028,680190.23866023,0
+LHX.US,D,20060214,000000,34.5248,34.7949,33.8095,34.6176,980032.41920242,0
+LHX.US,D,20060215,000000,34.4549,34.6934,33.8873,33.9927,678233.8086415,0
+LHX.US,D,20060216,000000,34.1711,34.7023,34.0558,34.6934,524664.19962955,0
+LHX.US,D,20060217,000000,34.7397,35.3901,34.4874,35.0857,968958.49762855,0
+LHX.US,D,20060221,000000,35.0857,35.269,34.9842,35.262,1089705.137042,0
+LHX.US,D,20060222,000000,35.399,36.1086,35.262,36.0228,943957.18912152,0
+LHX.US,D,20060223,000000,35.8375,35.8474,34.8561,34.9378,1240540.0059603,0
+LHX.US,D,20060224,000000,34.9003,34.9003,34.5248,34.7732,825945.2898017,0
+LHX.US,D,20060227,000000,35.0166,35.1704,34.1711,34.2706,1182056.1430455,0
+LHX.US,D,20060228,000000,34.2026,34.4106,33.0121,33.1373,1488678.8554265,0
+LHX.US,D,20060301,000000,32.957,33.4715,32.9433,33.3729,1573602.9364783,0
+LHX.US,D,20060302,000000,33.3817,34.2854,33.2733,34.0085,1191693.1844812,0
+LHX.US,D,20060303,000000,33.6666,34.5642,33.6666,34.2943,890285.25107649,0
+LHX.US,D,20060306,000000,34.4253,34.4253,33.7711,34.042,721999.79759791,0
+LHX.US,D,20060307,000000,33.7267,33.8873,32.8358,33.226,994881.19537676,0
+LHX.US,D,20060308,000000,31.9144,32.3539,31.4089,32.284,2005135.7905376,0
+LHX.US,D,20060309,000000,32.284,32.284,31.7085,31.9391,860849.50315978,0
+LHX.US,D,20060310,000000,31.9391,32.3982,31.3715,31.8376,1120445.8481351,0
+LHX.US,D,20060313,000000,31.6691,31.6759,30.587,31.3625,2093841.8294109,0
+LHX.US,D,20060314,000000,32.8752,35.13,32.8585,33.9415,2995458.7475098,0
+LHX.US,D,20060315,000000,33.697,34.1869,33.3492,34.0341,1122272.3906837,0
+LHX.US,D,20060316,000000,34.2155,34.2854,33.1059,33.1206,1139590.0435362,0
+LHX.US,D,20060317,000000,33.1059,33.2813,32.7914,33.2429,1228945.51976,0
+LHX.US,D,20060320,000000,33.8803,33.8803,32.957,33.5443,761728.11277602,0
+LHX.US,D,20060321,000000,33.4715,33.5937,32.6909,32.82,1005696.3567563,0
+LHX.US,D,20060322,000000,32.9303,33.1876,32.4495,32.9433,1180361.5174588,0
+LHX.US,D,20060323,000000,32.8979,32.8979,32.4762,32.5441,640981.4733626,0
+LHX.US,D,20060324,000000,32.5874,33.2172,32.5874,33.0191,556967.61934757,0
+LHX.US,D,20060327,000000,32.9433,33.164,32.7964,33.0034,544721.666305,0
+LHX.US,D,20060328,000000,33.0034,33.2123,32.7126,33.0191,788686.86604765,0
+LHX.US,D,20060329,000000,32.9501,34.2943,32.9501,34.0716,1711024.8946146,0
+LHX.US,D,20060330,000000,34.2706,34.446,33.9474,34.3367,779572.41873009,0
+LHX.US,D,20060331,000000,34.3761,34.4874,33.8646,34.3032,944991.2151532,0
+LHX.US,D,20060403,000000,34.3761,34.6244,33.978,34.3436,751700.39418416,0
+LHX.US,D,20060404,000000,34.2026,34.2155,33.4211,33.8489,1227642.5860754,0
+LHX.US,D,20060405,000000,33.905,34.5013,33.7641,34.318,475947.26562054,0
+LHX.US,D,20060406,000000,34.2155,34.5802,33.978,34.311,358329.08769454,0
+LHX.US,D,20060407,000000,34.4549,34.7397,33.8095,33.972,478686.0646976,0
+LHX.US,D,20060410,000000,34.0006,34.0864,32.82,33.0516,582494.56621026,0
+LHX.US,D,20060411,000000,32.8979,32.957,32.3076,32.5658,1022105.8120638,0
+LHX.US,D,20060412,000000,32.6477,33.0034,32.5874,32.8358,782695.8064882,0
+LHX.US,D,20060413,000000,32.7422,33.3729,32.6554,33.2901,502652.33242708,0
+LHX.US,D,20060417,000000,33.3266,33.697,32.8585,33.1373,475165.91130808,0
+LHX.US,D,20060418,000000,33.0762,33.5788,32.8585,33.5562,560096.080835,0
+LHX.US,D,20060419,000000,33.4715,33.5788,33.1117,33.4281,619621.07300247,0
+LHX.US,D,20060420,000000,33.3817,34.0174,33.2172,33.905,825809.31385642,0
+LHX.US,D,20060421,000000,34.0864,34.1642,33.0121,33.2654,577808.46982721,0
+LHX.US,D,20060424,000000,33.0665,33.1373,32.7422,32.9068,380082.19470262,0
+LHX.US,D,20060425,000000,32.8919,33.2172,32.8358,32.9954,752476.67476732,0
+LHX.US,D,20060426,000000,33.296,33.6104,33.0271,33.2576,561137.2100877,0
+LHX.US,D,20060427,000000,33.2576,34.3504,33.1965,34.0174,1029915.296205,0
+LHX.US,D,20060428,000000,33.9474,34.3761,33.565,33.7788,869444.40059684,0
+LHX.US,D,20060501,000000,33.7788,34.311,33.3561,33.697,1299938.1548952,0
+LHX.US,D,20060502,000000,34.9999,35.4314,34.2312,34.5939,1910309.8193807,0
+LHX.US,D,20060503,000000,34.5248,34.5248,33.6488,34.2489,977951.17544287,0
+LHX.US,D,20060504,000000,34.1711,34.311,33.9218,34.111,593049.9526495,0
+LHX.US,D,20060505,000000,33.7267,34.4549,33.5493,34.3691,775794.51989204,0
+LHX.US,D,20060508,000000,34.2243,34.2943,34.0085,34.1031,717181.78425302,0
+LHX.US,D,20060509,000000,34.111,34.111,33.365,33.6823,873354.21639673,0
+LHX.US,D,20060510,000000,33.5355,34.2943,33.365,34.0864,1828376.1943794,0
+LHX.US,D,20060511,000000,34.0243,34.0243,32.4583,32.5579,1517332.2342849,0
+LHX.US,D,20060512,000000,32.7491,32.9226,32.3894,32.4278,1060399.2765954,0
+LHX.US,D,20060515,000000,32.3825,32.8505,31.8543,32.551,1313747.8313086,0
+LHX.US,D,20060516,000000,32.485,32.82,31.1921,31.7469,1270633.3091945,0
+LHX.US,D,20060517,000000,31.6227,31.9311,31.0619,31.1388,820471.75063104,0
+LHX.US,D,20060518,000000,31.2325,31.459,30.5013,30.5013,765894.65927857,0
+LHX.US,D,20060519,000000,30.5958,30.6265,29.8271,30.0854,2216144.0742282,0
+LHX.US,D,20060522,000000,29.8804,30.5634,29.7424,30.3022,1703592.8959335,0
+LHX.US,D,20060523,000000,30.5634,30.8087,30.3189,30.4027,3095621.2671463,0
+LHX.US,D,20060524,000000,30.717,30.9309,29.9878,30.5711,1732383.2654831,0
+LHX.US,D,20060525,000000,30.7082,30.8727,30.4027,30.6943,1163953.0768971,0
+LHX.US,D,20060526,000000,30.6639,30.6639,30.0046,30.2618,1274800.8704429,0
+LHX.US,D,20060530,000000,30.1366,30.1741,29.4861,29.5335,1024581.791963,0
+LHX.US,D,20060531,000000,29.5641,29.8962,29.3276,29.5335,1165779.6194457,0
+LHX.US,D,20060601,000000,29.7336,31.26,29.7256,31.1782,1841534.4039504,0
+LHX.US,D,20060602,000000,31.2532,31.3547,30.5397,30.7634,1094003.6005063,0
+LHX.US,D,20060605,000000,30.6402,30.8383,29.7513,29.8104,891199.53709665,0
+LHX.US,D,20060606,000000,29.8174,30.0549,29.4202,29.841,999309.54631128,0
+LHX.US,D,20060607,000000,29.9031,29.9346,29.1275,29.1925,877132.11523477,0
+LHX.US,D,20060608,000000,29.1925,29.2014,28.4298,28.7875,1619577.0124268,0
+LHX.US,D,20060609,000000,28.892,29.8637,28.7728,28.8289,855641.82740452,0
+LHX.US,D,20060612,000000,29.0033,29.0584,27.7222,27.7222,796118.86472876,0
+LHX.US,D,20060613,000000,28.209,28.616,27.7665,27.9006,1750092.6102377,0
+LHX.US,D,20060614,000000,27.7932,28.416,27.7932,28.1705,768238.72221596,0
+LHX.US,D,20060615,000000,28.416,29.4438,28.416,29.367,1080980.3521348,0
+LHX.US,D,20060616,000000,29.3966,29.6814,28.4465,28.892,1208761.2098521,0
+LHX.US,D,20060619,000000,29.0349,29.296,28.4594,28.5678,788166.30142129,0
+LHX.US,D,20060620,000000,28.6574,28.8289,28.0218,28.2957,1316482.5714022,0
+LHX.US,D,20060621,000000,28.3303,28.8506,28.3303,28.5993,1110285.1978355,0
+LHX.US,D,20060622,000000,28.6072,28.6309,27.8662,27.9311,1063265.9336509,0
+LHX.US,D,20060623,000000,27.939,28.3628,27.4472,28.0849,1790602.2797283,0
+LHX.US,D,20060626,000000,28.0612,28.0907,27.3399,27.9754,1412869.2216924,0
+LHX.US,D,20060627,000000,27.9754,28.4071,27.6463,27.7508,919850.88646332,0
+LHX.US,D,20060628,000000,27.9547,28.2149,27.5931,27.7665,1175938.2402536,0
+LHX.US,D,20060629,000000,28.6506,30.183,28.6506,30.1031,2141898.1638648,0
+LHX.US,D,20060630,000000,30.0784,30.2244,29.8271,30.111,1078894.0346459,0
+LHX.US,D,20060703,000000,30.2244,30.5791,30.0105,30.4087,461360.29387817,0
+LHX.US,D,20060705,000000,30.3318,30.4027,29.9878,30.3653,1570607.4066985,0
+LHX.US,D,20060706,000000,30.4264,30.8875,30.3318,30.4174,713273.99794485,0
+LHX.US,D,20060707,000000,30.3948,30.3948,29.841,29.8725,967400.86273293,0
+LHX.US,D,20060710,000000,29.9809,30.0105,29.4438,29.635,959452.35840889,0
+LHX.US,D,20060711,000000,29.5335,29.6213,29.1512,29.5001,835712.21870746,0
+LHX.US,D,20060712,000000,29.6213,29.7029,29.1925,29.2635,642543.16724166,0
+LHX.US,D,20060713,000000,29.227,29.428,29.0123,29.1206,856553.0691871,0
+LHX.US,D,20060714,000000,29.021,29.1206,28.1124,28.683,1032394.3203418,0
+LHX.US,D,20060717,000000,28.5175,28.7668,27.9627,28.076,833237.2535541,0
+LHX.US,D,20060718,000000,28.1292,28.28,27.5606,27.7665,1065085.3729784,0
+LHX.US,D,20060719,000000,27.7853,28.6574,27.5931,28.5046,1366365.4484048,0
+LHX.US,D,20060720,000000,28.5756,28.9886,28.2879,28.4524,1257345.2121534,0
+LHX.US,D,20060721,000000,28.4071,28.4071,27.4178,27.6828,1027183.6003489,0
+LHX.US,D,20060724,000000,27.9547,28.5914,27.9547,28.5046,582625.46842623,0
+LHX.US,D,20060725,000000,28.4377,28.9747,28.2879,28.9502,892764.27521329,0
+LHX.US,D,20060726,000000,28.9649,29.1689,27.9754,28.0612,1539604.8911735,0
+LHX.US,D,20060727,000000,31.0876,31.7153,30.787,31.2926,4438545.0714312,0
+LHX.US,D,20060728,000000,31.5399,32.6604,31.5094,32.6131,2125101.0756386,0
+LHX.US,D,20060731,000000,32.6909,33.296,32.6909,33.0348,1651362.911756,0
+LHX.US,D,20060801,000000,32.6477,32.6761,31.7685,31.9064,1045940.1628314,0
+LHX.US,D,20060802,000000,32.1746,32.9068,32.1676,32.6683,1358291.1155941,0
+LHX.US,D,20060803,000000,32.3746,33.0271,32.0918,32.8585,912559.93745678,0
+LHX.US,D,20060804,000000,32.6978,32.82,31.9064,32.218,1027574.2775052,0
+LHX.US,D,20060807,000000,32.1252,32.1252,31.6227,31.9064,889371.97980218,0
+LHX.US,D,20060808,000000,32.0918,32.1539,31.467,31.599,924021.49194931,0
+LHX.US,D,20060809,000000,31.871,32.1903,31.4523,31.459,1049198.511789,0
+LHX.US,D,20060810,000000,31.3291,31.7813,31.0028,31.459,772275.38124838,0
+LHX.US,D,20060811,000000,31.3291,31.4316,30.717,30.9457,539771.73599827,0
+LHX.US,D,20060814,000000,31.1861,31.5399,31.0787,31.26,601518.00685402,0
+LHX.US,D,20060815,000000,31.878,32.9156,31.8464,32.8821,1105337.2970205,0
+LHX.US,D,20060816,000000,33.1305,33.4961,32.82,33.2901,682920.9197704,0
+LHX.US,D,20060817,000000,33.4124,33.6192,33.0822,33.2576,877264.03219661,0
+LHX.US,D,20060818,000000,33.2123,33.3817,32.7491,32.964,747138.09679608,0
+LHX.US,D,20060821,000000,32.9698,33.0605,32.7195,32.8752,391802.50938954,0
+LHX.US,D,20060822,000000,32.8979,33.3266,32.3825,32.5076,471785.7928473,0
+LHX.US,D,20060823,000000,32.6477,32.8674,31.7153,31.9064,482589.79202232,0
+LHX.US,D,20060824,000000,32.1539,32.3145,31.6394,32.0997,527919.50434952,0
+LHX.US,D,20060825,000000,31.9824,32.4357,31.7212,31.7813,444690.04888453,0
+LHX.US,D,20060828,000000,31.6069,32.4997,31.6069,32.4278,750527.34796961,0
+LHX.US,D,20060829,000000,33.0516,33.0516,32.4929,32.8358,750262.49930006,0
+LHX.US,D,20060830,000000,32.0603,32.1184,31.2926,31.807,2009300.3075485,0
+LHX.US,D,20060831,000000,31.807,31.9064,31.5251,31.8543,740889.29178812,0
+LHX.US,D,20060901,000000,31.8543,31.8907,31.1714,31.4739,657391.943416,0
+LHX.US,D,20060905,000000,31.4739,32.1598,31.3458,32.1184,546288.43391337,0
+LHX.US,D,20060906,000000,31.9391,32.1252,31.5695,31.7606,810049.2958995,0
+LHX.US,D,20060907,000000,31.7606,31.7606,30.9703,31.0945,915554.45249064,0
+LHX.US,D,20060908,000000,31.2403,31.4176,30.787,30.9703,773974.0658186,0
+LHX.US,D,20060911,000000,30.7929,31.1477,30.6096,30.8648,481941.36941757,0
+LHX.US,D,20060912,000000,30.9871,31.1921,30.8215,31.0078,824507.39491761,0
+LHX.US,D,20060913,000000,30.9309,31.7745,30.8383,31.5537,1396197.9619528,0
+LHX.US,D,20060914,000000,31.5537,31.6227,31.1133,31.4009,1051411.6725104,0
+LHX.US,D,20060915,000000,31.6996,32.3145,31.6474,32.1381,1135816.2036816,0
+LHX.US,D,20060918,000000,31.9468,32.0119,30.6018,30.9703,1009470.1966108,0
+LHX.US,D,20060919,000000,30.9535,31.0945,30.38,30.7998,802236.76752075,0
+LHX.US,D,20060920,000000,30.9871,31.599,30.9871,31.3291,926887.1342589,0
+LHX.US,D,20060921,000000,31.5005,31.9538,31.3802,31.7153,1437744.7017127,0
+LHX.US,D,20060922,000000,31.5764,31.6138,31.1013,31.1714,488716.82752705,0
+LHX.US,D,20060925,000000,31.5537,32.4997,31.5537,32.4357,1743974.7074457,0
+LHX.US,D,20060926,000000,32.485,33.0121,32.4426,32.8752,1779531.402392,0
+LHX.US,D,20060927,000000,32.7058,33.565,32.7058,33.1571,1356333.6708294,0
+LHX.US,D,20060928,000000,33.226,33.5493,32.1746,32.4997,2457503.4066015,0
+LHX.US,D,20060929,000000,32.5441,32.9303,32.218,32.2701,939258.91578815,0
+LHX.US,D,20061002,000000,32.1598,32.1598,31.2325,31.3942,1726912.7705499,0
+LHX.US,D,20061003,000000,31.4473,31.467,30.9939,31.0787,1009078.5047088,0
+LHX.US,D,20061004,000000,30.9309,31.5173,30.9309,31.4316,1844270.1587899,0
+LHX.US,D,20061005,000000,31.6926,31.6926,31.26,31.4089,971826.16942986,0
+LHX.US,D,20061006,000000,31.2984,31.6227,31.13,31.1861,557097.5068177,0
+LHX.US,D,20061009,000000,30.9871,31.4316,30.8648,31.3715,649183.66415172,0
+LHX.US,D,20061010,000000,31.5173,31.7085,31.3715,31.5695,889507.95574746,0
+LHX.US,D,20061011,000000,31.7212,31.9064,30.9535,31.2679,798456.83919099,0
+LHX.US,D,20061012,000000,31.4089,31.9538,31.3872,31.9311,642543.16724166,0
+LHX.US,D,20061013,000000,31.8376,31.9685,31.459,31.4817,618319.15406365,0
+LHX.US,D,20061016,000000,31.4817,31.7685,31.3221,31.6138,567649.84901936,0
+LHX.US,D,20061017,000000,31.5005,31.5005,30.856,31.0542,686050.39600369,0
+LHX.US,D,20061018,000000,31.2325,31.8376,31.1921,31.4009,645278.92208114,0
+LHX.US,D,20061019,000000,31.2532,31.5458,31.1714,31.4817,574031.58573503,0
+LHX.US,D,20061020,000000,31.4739,31.7469,31.2679,31.467,547459.4506362,0
+LHX.US,D,20061023,000000,31.467,32.0681,31.4089,32.0603,903445.49013922,0
+LHX.US,D,20061024,000000,32.1085,32.6043,32.0603,32.3539,1544033.242108,0
+LHX.US,D,20061025,000000,32.3539,32.82,32.3539,32.7649,1136726.4307183,0
+LHX.US,D,20061026,000000,32.7649,32.9433,29.9878,31.9064,4638876.1991793,0
+LHX.US,D,20061027,000000,31.8376,31.9685,31.1861,31.1921,1648232.4207769,0
+LHX.US,D,20061030,000000,30.7929,30.8215,30.0617,30.3318,2467538.2284144,0
+LHX.US,D,20061031,000000,30.2548,31.0619,30.2548,30.9004,1720921.7109905,0
+LHX.US,D,20061101,000000,30.9939,31.1861,30.1888,30.2795,1683798.2484359,0
+LHX.US,D,20061102,000000,29.8804,29.9967,29.1334,29.3354,2630092.3972738,0
+LHX.US,D,20061103,000000,29.5078,29.8104,29.2556,29.3049,1525013.8604477,0
+LHX.US,D,20061106,000000,29.3749,29.5078,28.9569,29.0881,2260951.1924373,0
+LHX.US,D,20061107,000000,29.1206,29.3749,28.6446,29.0584,4158365.6214248,0
+LHX.US,D,20061108,000000,29.0507,30.5397,29.0123,30.1888,2943229.7780781,0
+LHX.US,D,20061109,000000,30.2174,30.724,30.1425,30.5013,2136038.0065213,0
+LHX.US,D,20061110,000000,30.5397,30.7082,30.4264,30.517,1664776.8372838,0
+LHX.US,D,20061113,000000,30.2085,30.6943,30.2085,30.4027,1184008.5140808,0
+LHX.US,D,20061114,000000,30.5397,30.5554,30.0784,30.3249,1679632.7166792,0
+LHX.US,D,20061115,000000,30.4628,30.5397,30.1189,30.1366,1500141.4246649,0
+LHX.US,D,20061116,000000,30.4087,30.9703,30.2479,30.9309,1312570.7261106,0
+LHX.US,D,20061117,000000,30.9614,31.0619,30.7387,30.8875,1043339.3691914,0
+LHX.US,D,20061120,000000,30.7998,31.2679,30.6943,31.2325,1458584.5374465,0
+LHX.US,D,20061121,000000,31.4176,31.7085,31.3153,31.5902,1403620.8279213,0
+LHX.US,D,20061122,000000,31.5902,32.3283,31.5399,32.3283,1620749.0438955,0
+LHX.US,D,20061124,000000,32.1449,32.1814,31.807,31.9311,417859.15359132,0
+LHX.US,D,20061127,000000,31.9391,31.9391,30.7998,30.7998,817865.88326169,0
+LHX.US,D,20061128,000000,30.8304,30.8304,30.1425,30.4027,1140639.2907558,0
+LHX.US,D,20061129,000000,30.6786,31.0462,30.4087,30.7555,1015197.4222466,0
+LHX.US,D,20061130,000000,30.7555,30.7998,30.4264,30.5397,949425.65456289,0
+LHX.US,D,20061201,000000,30.4716,30.9939,30.3948,30.8875,1082672.9482298,0
+LHX.US,D,20061204,000000,30.7791,31.6996,30.7791,31.5173,1296157.2118196,0
+LHX.US,D,20061205,000000,31.5173,31.9824,31.4907,31.7606,1701121.9897636,0
+LHX.US,D,20061206,000000,31.7685,32.1381,31.6227,31.9618,1132688.7569401,0
+LHX.US,D,20061207,000000,32.0997,32.2701,31.599,31.6069,908001.69905214,0
+LHX.US,D,20061208,000000,31.4316,32.1184,31.1133,31.6691,943042.90310136,0
+LHX.US,D,20061211,000000,31.737,31.9618,31.5764,31.6996,910087.00179513,0
+LHX.US,D,20061212,000000,32.8585,33.3414,31.737,32.1184,2418168.8128172,0
+LHX.US,D,20061213,000000,32.1184,32.7126,32.0209,32.5874,2536440.4870773,0
+LHX.US,D,20061214,000000,32.5658,32.8821,32.5441,32.7126,1582718.3985417,0
+LHX.US,D,20061215,000000,32.7126,32.82,32.5441,32.6683,1291344.272204,0
+LHX.US,D,20061218,000000,32.6683,32.8299,32.2444,32.3677,1128783.0001237,0
+LHX.US,D,20061219,000000,32.346,32.6683,32.2357,32.5874,896410.25708949,0
+LHX.US,D,20061220,000000,32.5953,33.0348,32.5214,32.5293,1017151.8227736,0
+LHX.US,D,20061221,000000,32.7126,33.365,32.5796,33.164,2000054.958015,0
+LHX.US,D,20061222,000000,33.5493,33.5562,32.9068,33.0034,919202.46385856,0
+LHX.US,D,20061226,000000,33.0348,33.4715,32.9501,33.365,837406.84429424,0
+LHX.US,D,20061227,000000,33.365,33.7956,33.3561,33.6576,800284.39648546,0
+LHX.US,D,20061228,000000,33.6666,34.0558,33.6666,33.8578,698551.0502572,0
+LHX.US,D,20061229,000000,33.8578,33.9563,33.2654,33.2654,653615.05932382,0
+LHX.US,D,20070103,000000,33.7641,34.9772,33.7267,34.3761,2404751.8430518,0
+LHX.US,D,20070104,000000,34.385,35.8375,34.311,35.4157,3192533.555792,0
+LHX.US,D,20070105,000000,35.7823,35.7823,34.9625,35.3182,1953424.3414948,0
+LHX.US,D,20070108,000000,35.269,35.3616,34.9999,35.1241,1418465.5451122,0
+LHX.US,D,20070109,000000,35.2127,35.6848,35.1241,35.4394,1376133.3920563,0
+LHX.US,D,20070110,000000,35.8474,35.8474,35.0166,35.5379,1168901.992458,0
+LHX.US,D,20070111,000000,35.7223,36.5037,35.7223,36.3983,1609031.7734461,0
+LHX.US,D,20070112,000000,36.4062,37.1955,36.4062,37.1364,1824473.4818006,0
+LHX.US,D,20070116,000000,37.1807,37.3591,36.5845,36.6466,1472781.8467785,0
+LHX.US,D,20070117,000000,36.6615,37.0586,36.1814,36.2041,2402281.9516278,0
+LHX.US,D,20070118,000000,36.2919,36.3598,35.269,35.407,1968922.5550197,0
+LHX.US,D,20070119,000000,35.3369,35.8701,35.2551,35.7223,1166297.1398345,0
+LHX.US,D,20070122,000000,35.7223,35.9597,35.1979,35.2551,934835.63858294,0
+LHX.US,D,20070123,000000,34.2312,34.7801,34.0864,34.4874,2497102.8490554,0
+LHX.US,D,20070124,000000,34.5328,34.9536,34.4944,34.787,1394892.9987764,0
+LHX.US,D,20070125,000000,34.787,35.0482,34.311,34.4796,1338494.4386047,0
+LHX.US,D,20070126,000000,34.6609,34.7397,34.311,34.5802,1147409.675136,0
+LHX.US,D,20070129,000000,34.7023,34.9003,34.2489,34.446,740626.47261028,0
+LHX.US,D,20070130,000000,34.9625,34.9625,34.4549,34.6313,994753.33739836,0
+LHX.US,D,20070131,000000,35.7223,36.9561,35.6848,36.8615,3730612.6956952,0
+LHX.US,D,20070201,000000,37.1019,37.3098,36.5984,36.9629,2599874.2802987,0
+LHX.US,D,20070202,000000,36.2692,37.0428,36.0849,36.9629,1571513.5747518,0
+LHX.US,D,20070205,000000,36.6308,37.7108,36.6052,37.434,1982209.637315,0
+LHX.US,D,20070206,000000,37.5739,38.3959,37.4941,38.246,2151673.2107374,0
+LHX.US,D,20070207,000000,37.9356,38.1593,37.4941,37.847,1593791.3053698,0
+LHX.US,D,20070208,000000,37.8962,38.1268,37.6814,38.0952,1049454.2277458,0
+LHX.US,D,20070209,000000,38.1426,38.3416,37.9849,38.2677,1425632.6951237,0
+LHX.US,D,20070212,000000,38.2627,38.2677,37.3335,37.4626,1280982.7022242,0
+LHX.US,D,20070213,000000,37.5739,37.7168,37.235,37.5671,963383.48387185,0
+LHX.US,D,20070214,000000,36.9975,37.0062,36.2111,36.7106,1723383.4844477,0
+LHX.US,D,20070215,000000,36.8368,36.9885,36.5421,36.9334,1183749.7538864,0
+LHX.US,D,20070216,000000,36.9334,36.9334,36.5934,36.7747,847824.22529647,0
+LHX.US,D,20070220,000000,36.7747,36.9885,36.6131,36.8526,1112763.2072265,0
+LHX.US,D,20070221,000000,36.7019,36.7747,36.4534,36.5984,941862.75366578,0
+LHX.US,D,20070222,000000,36.2515,36.3362,35.8858,36.1006,1173849.893273,0
+LHX.US,D,20070223,000000,36.2198,36.6949,36.1145,36.5333,600861.46628239,0
+LHX.US,D,20070226,000000,36.687,36.7343,35.9352,36.2829,727472.32202271,0
+LHX.US,D,20070227,000000,35.9065,35.9282,34.8137,35.269,1244575.6502469,0
+LHX.US,D,20070228,000000,35.2857,35.8789,34.8639,35.6158,1362585.520075,0
+LHX.US,D,20070301,000000,35.0334,35.2857,34.4549,34.9625,1491142.6583754,0
+LHX.US,D,20070302,000000,34.9092,35.068,34.2026,34.2628,938742.41014524,0
+LHX.US,D,20070305,000000,33.8409,34.4175,33.6341,33.8803,1366239.6199181,0
+LHX.US,D,20070306,000000,33.2576,35.1084,33.2576,35.0482,1062742.3247869,0
+LHX.US,D,20070307,000000,34.9457,35.0166,34.4629,34.7161,939258.91578815,0
+LHX.US,D,20070308,000000,35.0403,35.4631,34.5939,34.7654,892892.1331917,0
+LHX.US,D,20070309,000000,35.061,35.1704,34.4717,34.7654,697902.62765244,0
+LHX.US,D,20070312,000000,34.6313,34.9536,34.1278,34.8561,1071728.9141261,0
+LHX.US,D,20070313,000000,34.7161,35.0334,34.3436,34.4944,970266.50504252,0
+LHX.US,D,20070314,000000,34.3938,34.7949,33.7641,34.6176,974302.1493291,0
+LHX.US,D,20070315,000000,34.6176,34.9457,34.4549,34.9003,419004.80166763,0
+LHX.US,D,20070316,000000,34.9003,35.0087,34.2766,34.5642,535993.83716023,0
+LHX.US,D,20070319,000000,34.8225,35.4995,34.8137,35.1792,608420.30819605,0
+LHX.US,D,20070320,000000,35.068,35.7981,34.7476,35.6622,859823.59509498,0
+LHX.US,D,20070321,000000,35.7744,36.3451,35.5143,36.2515,873836.2206804,0
+LHX.US,D,20070322,000000,36.2829,36.4534,35.9834,36.3451,868276.42811159,0
+LHX.US,D,20070323,000000,36.2515,36.6782,36.1677,36.4534,611673.58342429,0
+LHX.US,D,20070326,000000,36.4958,36.8368,36.3598,36.8368,828287.32324737,0
+LHX.US,D,20070327,000000,36.6052,36.6308,36.1991,36.4209,1207976.811302,0
+LHX.US,D,20070328,000000,36.4377,36.5599,36.1145,36.4446,990059.12304843,0
+LHX.US,D,20070329,000000,36.6398,36.8447,36.2445,36.5333,716399.41519469,0
+LHX.US,D,20070330,000000,36.5126,37.1531,36.5037,36.9561,910477.67895137,0
+LHX.US,D,20070402,000000,36.9561,37.3187,36.8673,37.1019,710665.08633793,0
+LHX.US,D,20070403,000000,37.1531,37.6499,37.1531,37.3335,827244.16450294,0
+LHX.US,D,20070404,000000,37.3404,37.4409,37.0289,37.0753,598000.89770209,0
+LHX.US,D,20070405,000000,36.9885,37.2113,36.8447,37.0753,782566.93376394,0
+LHX.US,D,20070409,000000,37.2113,37.2724,36.6663,36.8161,868799.02222967,0
+LHX.US,D,20070410,000000,36.7343,36.9127,36.5678,36.6398,617553.0209391,0
+LHX.US,D,20070411,000000,36.749,36.9047,36.1814,36.3076,933372.37505233,0
+LHX.US,D,20070412,000000,36.2278,36.4062,35.9756,36.3914,662341.87372273,0
+LHX.US,D,20070413,000000,36.3914,36.7019,36.3756,36.7019,458366.79359018,0
+LHX.US,D,20070416,000000,36.9561,37.2418,36.8447,37.0822,437920.67925021,0
+LHX.US,D,20070417,000000,37.0871,37.2724,36.6466,36.7343,680447.98410876,0
+LHX.US,D,20070418,000000,36.687,36.7186,36.151,36.4958,1109895.5354251,0
+LHX.US,D,20070419,000000,36.8447,36.9885,36.1223,36.8673,726202.87495143,0
+LHX.US,D,20070420,000000,37.0428,37.2655,36.8299,37.1107,549020.1297694,0
+LHX.US,D,20070423,000000,37.2655,37.3679,36.9047,36.9818,583930.43160264,0
+LHX.US,D,20070424,000000,37.0753,37.3759,36.7747,37.2891,571297.86038728,0
+LHX.US,D,20070425,000000,37.3818,37.9425,37.2113,37.7168,631475.33414295,0
+LHX.US,D,20070426,000000,37.6734,38.0538,37.4941,38.0538,707279.89414783,0
+LHX.US,D,20070427,000000,37.9356,38.2401,37.9051,38.1426,745318.65746849,0
+LHX.US,D,20070430,000000,38.2253,38.2627,37.2418,37.2418,698424.20702466,0
+LHX.US,D,20070501,000000,37.2487,38.0017,37.16,38.0017,864880.07371704,0
+LHX.US,D,20070502,000000,35.3369,36.0524,33.697,34.7082,5544230.4262819,0
+LHX.US,D,20070503,000000,34.8856,35.4631,34.8087,35.4157,2810890.6819562,0
+LHX.US,D,20070504,000000,35.4541,35.6069,35.2049,35.5065,2248512.4376813,0
+LHX.US,D,20070507,000000,35.4394,36.151,35.3261,35.5784,1725234.380897,0
+LHX.US,D,20070508,000000,35.5212,35.9913,35.2857,35.8375,1649676.4041361,0
+LHX.US,D,20070509,000000,35.6158,36.8221,35.2551,36.5037,6525217.7213389,0
+LHX.US,D,20070510,000000,36.3214,36.5934,35.8858,35.9429,1287539.9899736,0
+LHX.US,D,20070511,000000,35.9834,36.2278,35.8375,36.0761,1359905.5762578,0
+LHX.US,D,20070514,000000,36.0317,36.2692,35.7981,36.0445,1412345.6128284,0
+LHX.US,D,20070515,000000,35.9756,36.2278,35.4907,35.5695,1599518.5310055,0
+LHX.US,D,20070516,000000,35.6158,35.7223,35.3685,35.5784,1887517.6126116,0
+LHX.US,D,20070517,000000,35.5459,35.7981,35.407,35.5212,1358680.7780044,0
+LHX.US,D,20070518,000000,35.5784,35.7587,35.5065,35.6158,1515512.7949573,0
+LHX.US,D,20070521,000000,35.5862,36.0228,35.5616,35.8987,1084756.2214811,0
+LHX.US,D,20070522,000000,35.8987,36.1145,35.5379,35.9212,1107030.9078614,0
+LHX.US,D,20070523,000000,36.1006,36.4534,36.0228,36.2515,1042034.406015,0
+LHX.US,D,20070524,000000,36.3007,36.4958,35.6622,35.6917,1701905.3735678,0
+LHX.US,D,20070525,000000,35.7459,35.7913,35.5065,35.6001,882472.72269773,0
+LHX.US,D,20070529,000000,35.7538,36.2445,35.7538,35.8789,670440.56043409,0
+LHX.US,D,20070530,000000,35.6355,36.014,35.5379,36.014,1694477.4338701,0
+LHX.US,D,20070531,000000,36.1904,36.2515,35.9597,36.2041,1520690.0283368,0
+LHX.US,D,20070601,000000,35.5862,35.6622,34.7732,35.3035,4660025.5324006,0
+LHX.US,D,20070604,000000,35.2551,36.1747,35.2551,36.0761,2508917.5351073,0
+LHX.US,D,20070605,000000,36.0761,36.4534,36.0317,36.3451,2329623.1037899,0
+LHX.US,D,20070606,000000,36.4534,36.7747,36.413,36.6782,2036653.7969597,0
+LHX.US,D,20070607,000000,36.7747,37.1187,36.5934,36.8447,2563671.1922394,0
+LHX.US,D,20070608,000000,36.8743,37.7642,36.8447,37.6734,1452075.9574982,0
+LHX.US,D,20070611,000000,37.6252,38.0785,37.5277,37.6499,1214753.2841574,0
+LHX.US,D,20070612,000000,37.5671,37.7729,37.1531,37.3187,1255000.1344702,0
+LHX.US,D,20070613,000000,37.502,37.8547,37.4272,37.8321,1265029.8825537,0
+LHX.US,D,20070614,000000,37.9573,38.2934,37.8637,38.1593,884034.4165768,0
+LHX.US,D,20070615,000000,38.2844,38.4106,38.1593,38.2844,1392938.5982495,0
+LHX.US,D,20070618,000000,38.454,38.8048,38.454,38.5456,1479295.500456,0
+LHX.US,D,20070619,000000,40.3993,40.9826,39.6473,40.3047,3025285.1725827,0
+LHX.US,D,20070620,000000,40.3135,40.5038,39.7892,39.875,1580110.5016806,0
+LHX.US,D,20070621,000000,39.9293,40.2366,39.5833,39.9233,1700862.2148234,0
+LHX.US,D,20070622,000000,39.8928,39.8928,39.2986,39.4482,1373137.8622766,0
+LHX.US,D,20070625,000000,39.331,39.4858,38.6274,38.9004,1387473.1770456,0
+LHX.US,D,20070626,000000,39.0491,39.3764,38.5693,38.7535,1228424.9551337,0
+LHX.US,D,20070627,000000,38.6698,38.9093,38.5456,38.7871,1841141.6973024,0
+LHX.US,D,20070628,000000,38.8403,39.9903,38.7062,39.6129,1295731.0185582,0
+LHX.US,D,20070629,000000,39.7971,40.0603,39.3527,39.5675,1038902.9002899,0
+LHX.US,D,20070702,000000,39.8602,40.2219,39.7449,40.1982,595652.77578127,0
+LHX.US,D,20070703,000000,39.5912,40.8891,39.5912,40.7826,516978.51448335,0
+LHX.US,D,20070705,000000,40.9679,40.9679,39.9903,40.2663,843660.7230315,0
+LHX.US,D,20070706,000000,40.3993,40.6733,40.1509,40.553,957627.84535201,0
+LHX.US,D,20070709,000000,40.6152,40.9975,40.3835,40.9118,797934.24507292,0
+LHX.US,D,20070710,000000,40.8654,41.0487,40.42,40.4338,1051147.8385867,0
+LHX.US,D,20070711,000000,40.4111,40.9679,40.2298,40.7678,678493.58358174,0
+LHX.US,D,20070712,000000,40.9118,41.8164,40.8654,41.7947,699463.30678565,0
+LHX.US,D,20070713,000000,41.5897,41.7533,41.0644,41.6331,627538.12020483,0
+LHX.US,D,20070716,000000,41.5809,41.7199,41.1738,41.3946,911910.50010616,0
+LHX.US,D,20070717,000000,41.3867,41.778,41.3867,41.7286,908261.47399239,0
+LHX.US,D,20070718,000000,41.4882,41.6036,40.9522,41.5247,752476.67476732,0
+LHX.US,D,20070719,000000,41.778,42.3741,41.6183,42.2638,1090877.1685107,0
+LHX.US,D,20070720,000000,42.0953,42.9527,42.0706,42.6402,1597437.287246,0
+LHX.US,D,20070723,000000,42.8856,42.8856,42.047,42.1701,917135.42654105,0
+LHX.US,D,20070724,000000,42.1475,42.2184,40.9028,41.0487,864218.4594161,0
+LHX.US,D,20070725,000000,41.5118,41.8834,40.9826,41.2744,873354.21639673,0
+LHX.US,D,20070726,000000,40.689,40.696,39.5675,40.2505,1260987.1350461,0
+LHX.US,D,20070727,000000,40.1303,40.5461,39.5675,39.5912,1532149.5533376,0
+LHX.US,D,20070730,000000,39.7025,40.5678,39.0581,40.3461,1155354.1204766,0
+LHX.US,D,20070731,000000,40.9028,41.0487,39.6838,39.8041,1270867.7154882,0
+LHX.US,D,20070801,000000,39.605,39.943,38.6905,39.9293,1210787.6573352,0
+LHX.US,D,20070802,000000,40.0445,40.4889,39.7311,40.3835,807849.32687428,0
+LHX.US,D,20070803,000000,40.2731,40.696,39.6217,39.677,1192999.1624034,0
+LHX.US,D,20070806,000000,39.677,40.4821,39.203,39.9903,1489774.7809557,0
+LHX.US,D,20070807,000000,39.8297,41.769,39.7892,40.5915,2075861.5475116,0
+LHX.US,D,20070808,000000,41.7356,43.608,39.5912,40.3835,3214802.1536972,0
+LHX.US,D,20070809,000000,39.9293,40.7451,39.5626,39.7025,2285699.8292251,0
+LHX.US,D,20070810,000000,39.331,42.4688,37.7168,42.2688,1817571.1804585,0
+LHX.US,D,20070813,000000,41.7049,42.6629,41.2744,42.3386,1412610.4614979,0
+LHX.US,D,20070814,000000,42.3741,42.7545,41.3296,41.4024,1027447.4342726,0
+LHX.US,D,20070815,000000,41.3483,41.365,39.6838,40.282,1477869.7825222,0
+LHX.US,D,20070816,000000,39.9519,41.1738,39.4572,41.1138,1763117.888101,0
+LHX.US,D,20070817,000000,41.1138,42.2421,40.9118,41.778,1403620.8279213,0
+LHX.US,D,20070820,000000,42.1396,42.5891,41.7049,42.1189,1223600.8533137,0
+LHX.US,D,20070821,000000,41.8498,42.4332,41.5247,41.6558,784258.51511312,0
+LHX.US,D,20070822,000000,42.2017,43.0462,41.8498,42.9527,1242105.7588228,0
+LHX.US,D,20070823,000000,43.1517,43.264,42.0706,42.4037,741800.5335707,0
+LHX.US,D,20070824,000000,42.4244,42.9447,42.178,42.7545,750785.09341814,0
+LHX.US,D,20070827,000000,42.8481,43.1389,42.388,42.4175,685659.71884746,0
+LHX.US,D,20070828,000000,42.2105,42.3958,41.034,41.1138,891329.42456677,0
+LHX.US,D,20070829,000000,41.3296,42.6324,41.3296,42.6088,920506.41228909,0
+LHX.US,D,20070830,000000,42.1189,43.2325,42.1189,42.9527,1160305.0655292,0
+LHX.US,D,20070831,000000,43.4463,44.2456,43.1517,44.1244,1105991.8081004,0
+LHX.US,D,20070904,000000,43.8129,45.2783,43.5222,44.6752,1280735.1042342,0
+LHX.US,D,20070905,000000,44.0761,44.4269,43.4867,43.5439,1003602.9360464,0
+LHX.US,D,20070906,000000,43.7371,43.877,43.1457,43.8129,869053.72344061,0
+LHX.US,D,20070907,000000,43.4463,43.5606,42.3299,42.6402,1014998.5320579,0
+LHX.US,D,20070910,000000,42.8166,43.0462,41.9553,42.517,518803.02754023,0
+LHX.US,D,20070911,000000,42.6324,43.6543,42.5821,43.6543,710799.03279149,0
+LHX.US,D,20070912,000000,43.4463,43.5222,42.7545,42.8856,603729.1380837,0
+LHX.US,D,20070913,000000,43.2325,43.3912,42.1938,42.2934,729808.26699321,0
+LHX.US,D,20070914,000000,41.9632,42.3092,41.8243,42.0953,731247.17662317,0
+LHX.US,D,20070917,000000,41.9553,42.1396,41.3867,41.6558,669503.950005,0
+LHX.US,D,20070918,000000,41.8578,42.865,41.7533,42.7092,733854.05873839,0
+LHX.US,D,20070919,000000,42.9368,43.4463,42.1475,42.6245,767327.48043337,0
+LHX.US,D,20070920,000000,42.6629,42.6698,41.9701,42.0322,871265.86941616,0
+LHX.US,D,20070921,000000,42.4332,42.5821,41.9632,42.1051,1111589.146266,0
+LHX.US,D,20070924,000000,42.0549,42.3564,40.9826,41.2261,1306840.4562373,0
+LHX.US,D,20070925,000000,40.76,41.978,40.6556,41.8321,1178869.8410441,0
+LHX.US,D,20070926,000000,42.1268,43.0936,41.5641,41.7286,965314.54524407,0
+LHX.US,D,20070927,000000,41.8104,42.1051,41.5405,41.9406,1035908.3852561,0
+LHX.US,D,20070928,000000,42.047,42.2342,41.5956,41.9179,658436.11690628,0
+LHX.US,D,20071001,000000,42.0243,43.471,41.9179,43.2985,1155384.5628524,0
+LHX.US,D,20071002,000000,43.4463,43.6681,42.7378,43.0078,715224.33948842,0
+LHX.US,D,20071003,000000,42.7181,42.8797,42.25,42.5644,579891.74307848,0
+LHX.US,D,20071004,000000,42.7851,42.9004,42.2845,42.6402,1094656.0820946,0
+LHX.US,D,20071005,000000,43.124,44.3313,43.0462,44.2524,1096030.0479895,0
+LHX.US,D,20071008,000000,44.1095,44.5383,43.9598,44.1008,979119.14792812,0
+LHX.US,D,20071009,000000,44.3313,44.3825,43.3518,43.7922,752996.22464781,0
+LHX.US,D,20071010,000000,43.6464,44.4683,43.6237,43.8533,537856.91055982,0
+LHX.US,D,20071011,000000,44.1372,44.283,42.6629,43.1596,593174.76639032,0
+LHX.US,D,20071012,000000,43.4129,44.1529,43.0315,44.1095,852999.42918419,0
+LHX.US,D,20071015,000000,44.0051,44.5806,43.7608,44.1579,810439.97305573,0
+LHX.US,D,20071016,000000,44.2042,44.283,43.0856,43.3311,757819.311722,0
+LHX.US,D,20071017,000000,43.5163,43.7006,42.6324,43.3605,679403.81061846,0
+LHX.US,D,20071018,000000,43.2779,43.5518,43.0856,43.2907,439350.45616743,0
+LHX.US,D,20071019,000000,43.2857,43.5163,41.8321,41.8321,758603.71027204,0
+LHX.US,D,20071022,000000,41.6814,43.2148,41.4882,42.929,1268413.0452521,0
+LHX.US,D,20071023,000000,43.2907,43.8917,43.0167,43.4296,953331.41137933,0
+LHX.US,D,20071024,000000,43.2562,44.2456,42.5731,44.1095,977951.17544287,0
+LHX.US,D,20071025,000000,44.1963,44.2042,42.7545,43.5222,671589.252748,0
+LHX.US,D,20071026,000000,44.1372,44.4595,43.1517,43.8839,934179.09801129,0
+LHX.US,D,20071029,000000,44.1529,44.8348,44.0681,44.5383,662340.85897687,0
+LHX.US,D,20071030,000000,44.4899,44.7521,43.9677,44.0287,862807.96267023,0
+LHX.US,D,20071031,000000,44.0287,44.3825,43.1517,43.9302,984053.85704695,0
+LHX.US,D,20071101,000000,43.6848,44.7609,43.3765,43.6464,1062742.3247869,0
+LHX.US,D,20071102,000000,44.97,46.4106,44.7906,45.1571,2748361.0272962,0
+LHX.US,D,20071105,000000,45.2162,45.6716,44.4821,45.4804,1225610.0501171,0
+LHX.US,D,20071106,000000,45.7741,48.1213,45.3798,47.7459,1887266.9703841,0
+LHX.US,D,20071107,000000,47.3666,48.554,46.795,47.0847,1852761.5521492,0
+LHX.US,D,20071108,000000,47.4917,47.4917,45.3364,46.4402,1854918.9018483,0
+LHX.US,D,20071109,000000,46.0106,46.0854,44.9757,45.2646,1512596.4153547,0
+LHX.US,D,20071112,000000,45.3296,45.6183,43.4543,43.471,1545097.7105155,0
+LHX.US,D,20071113,000000,43.8533,44.7974,43.537,44.4042,1191593.7393869,0
+LHX.US,D,20071114,000000,44.7265,44.97,43.9371,44.3884,1227980.4964469,0
+LHX.US,D,20071115,000000,44.2456,45.6272,44.2456,45.6272,1779929.1827692,0
+LHX.US,D,20071116,000000,45.8637,45.8637,44.7353,45.3138,1184142.4605344,0
+LHX.US,D,20071119,000000,45.0743,45.4321,44.6584,44.8979,1448240.2181461,0
+LHX.US,D,20071120,000000,44.9757,44.9757,43.4375,44.0761,1484431.1292551,0
+LHX.US,D,20071121,000000,43.6937,44.5146,43.6937,43.7775,867720.34738013,0
+LHX.US,D,20071123,000000,44.1292,44.2367,43.5222,43.9972,285921.89683007,0
+LHX.US,D,20071126,000000,44.0681,44.4595,43.4069,43.537,1101711.6100615,0
+LHX.US,D,20071127,000000,43.6543,44.1529,43.4779,44.1095,1283954.892849,0
+LHX.US,D,20071128,000000,44.2604,46.0016,44.2604,45.6853,1103956.2279045,0
+LHX.US,D,20071129,000000,45.4005,45.7898,44.8418,45.7169,1018937.7754878,0
+LHX.US,D,20071130,000000,45.7424,46.0854,44.8418,45.5266,2256928.739847,0
+LHX.US,D,20071203,000000,45.9702,45.9702,44.7669,44.7738,1234588.5214894,0
+LHX.US,D,20071204,000000,44.4762,44.7185,43.9519,44.4595,1200885.76723,0
+LHX.US,D,20071205,000000,44.9363,45.373,44.5303,44.8122,1035970.2847536,0
+LHX.US,D,20071206,000000,44.6377,45.6409,44.5225,45.6409,968673.35404179,0
+LHX.US,D,20071207,000000,45.8085,46.2766,45.6183,46.1101,584753.39049536,0
+LHX.US,D,20071210,000000,46.3259,46.3742,45.5661,45.7741,525286.23884193,0
+LHX.US,D,20071211,000000,45.912,45.912,43.8533,43.8533,1107620.4752062,0
+LHX.US,D,20071212,000000,44.9503,46.3564,44.6811,44.9847,1814959.224614,0
+LHX.US,D,20071213,000000,44.8752,44.8752,43.7292,44.5067,949702.68018276,0
+LHX.US,D,20071214,000000,44.2456,44.7974,43.9224,44.0051,577468.52996399,0
+LHX.US,D,20071217,000000,43.8839,43.9677,43.5676,43.7439,841220.25923739,0
+LHX.US,D,20071218,000000,44.2287,44.7906,43.9302,44.3313,1263015.6120209,0
+LHX.US,D,20071219,000000,43.9371,44.4042,43.7222,43.8997,914943.57548272,0
+LHX.US,D,20071220,000000,44.1372,44.6043,43.6307,44.4683,785403.14844359,0
+LHX.US,D,20071221,000000,45.2035,45.2035,44.3145,45.0536,1427639.8624355,0
+LHX.US,D,20071224,000000,45.4558,45.8174,45.3364,45.8085,293930.27115986,0
+LHX.US,D,20071226,000000,45.8025,46.0016,45.7661,45.9702,511117.34239403,0
+LHX.US,D,20071227,000000,45.8549,45.8637,45.1226,45.2487,428143.60288584,0
+LHX.US,D,20071228,000000,45.6933,45.8795,44.97,45.4725,673803.42821526,0
+LHX.US,D,20071231,000000,45.3227,45.8174,45.0685,45.4635,687704.43175604,0
+LHX.US,D,20080102,000000,45.373,45.373,44.6891,44.8752,1302150.3008708,0
+LHX.US,D,20080103,000000,44.8684,45.2576,44.5806,45.0901,1084756.2214811,0
+LHX.US,D,20080104,000000,44.7422,44.7422,43.8691,43.9371,1241244.2395873,0
+LHX.US,D,20080107,000000,44.1095,44.1873,41.7049,42.1051,1743502.8506206,0
+LHX.US,D,20080108,000000,42.178,42.388,41.1591,41.2182,1047326.3056766,0
+LHX.US,D,20080109,000000,40.9609,41.2744,39.7025,40.4821,1139700.650835,0
+LHX.US,D,20080110,000000,39.338,39.338,35.3309,36.138,6073524.9112721,0
+LHX.US,D,20080111,000000,36.138,37.3029,35.9065,37.0871,2950926.6254288,0
+LHX.US,D,20080114,000000,37.2951,37.8637,36.8526,37.1364,1537187.7665342,0
+LHX.US,D,20080115,000000,36.8161,37.3266,36.3214,36.8072,1973855.2346468,0
+LHX.US,D,20080116,000000,36.5845,36.8447,36.0317,36.2515,1705807.0714008,0
+LHX.US,D,20080117,000000,36.4574,37.6587,35.407,35.5212,1510100.1405383,0
+LHX.US,D,20080118,000000,35.5941,36.9629,35.2473,35.6355,1313123.7626045,0
+LHX.US,D,20080122,000000,35.0767,35.0767,33.2497,34.3032,1395675.3678347,0
+LHX.US,D,20080123,000000,33.5286,34.0716,31.9902,33.9267,1686137.237644,0
+LHX.US,D,20080124,000000,34.179,34.9092,33.9622,34.7732,1372947.0900549,0
+LHX.US,D,20080125,000000,34.993,35.5695,34.6787,34.787,862514.7011166,0
+LHX.US,D,20080128,000000,34.5939,35.1979,34.2312,35.1979,1018113.8018492,0
+LHX.US,D,20080129,000000,35.0087,35.9913,35.0087,35.807,1239436.9772101,0
+LHX.US,D,20080130,000000,35.7055,36.4722,35.269,35.7223,1069871.9292017,0
+LHX.US,D,20080131,000000,37.7041,39.9006,37.6025,39.5981,3951796.8508733,0
+LHX.US,D,20080201,000000,39.6543,40.6653,39.1299,39.338,3067873.0415952,0
+LHX.US,D,20080204,000000,39.338,39.9597,39.2078,39.4789,1548582.3477999,0
+LHX.US,D,20080205,000000,38.9378,39.5745,38.7624,39.194,1570819.4885833,0
+LHX.US,D,20080206,000000,39.4709,39.7025,38.8482,38.8482,1468966.4023435,0
+LHX.US,D,20080207,000000,38.6905,39.2078,38.1722,38.7792,1397858.0861803,0
+LHX.US,D,20080208,000000,38.7703,40.0445,37.8637,39.7607,1342121.1403095,0
+LHX.US,D,20080211,000000,39.7223,40.4663,39.3457,40.1775,1317095.4779018,0
+LHX.US,D,20080212,000000,40.2298,40.3392,39.7311,39.9233,1066855.0897588,0
+LHX.US,D,20080213,000000,40.1775,40.6466,40.0386,40.6466,758071.98344122,0
+LHX.US,D,20080214,000000,40.5461,40.9265,39.5547,39.5981,817572.62170805,0
+LHX.US,D,20080215,000000,39.3607,39.7824,38.5456,39.0414,1106118.6513329,0
+LHX.US,D,20080219,000000,39.5143,39.6129,38.9457,39.194,1092854.9081924,0
+LHX.US,D,20080220,000000,38.9378,39.2906,38.6501,39.2078,790935.54287416,0
+LHX.US,D,20080221,000000,39.3527,39.8297,38.5536,38.7969,1203833.6039543,0
+LHX.US,D,20080222,000000,38.8255,39.203,38.0017,38.8048,907212.2267728,0
+LHX.US,D,20080225,000000,38.8747,39.5675,38.6431,39.4148,1345421.0938474,0
+LHX.US,D,20080226,000000,39.3123,39.3842,38.6107,38.9536,1222762.673233,0
+LHX.US,D,20080227,000000,38.7141,39.8672,38.6017,39.605,700009.2400585,0
+LHX.US,D,20080228,000000,39.4789,39.943,38.924,39.1142,838617.43610561,0
+LHX.US,D,20080229,000000,38.6354,38.6354,35.056,35.4157,3342875.2582222,0
+LHX.US,D,20080303,000000,35.399,35.407,34.6697,35.0256,2468713.3041207,0
+LHX.US,D,20080304,000000,34.9999,35.0166,34.1278,34.5248,1731081.3465442,0
+LHX.US,D,20080305,000000,34.5575,35.1536,34.1642,34.4313,1326539.717624,0
+LHX.US,D,20080306,000000,36.4722,36.4722,34.3584,34.7082,3068279.9546852,0
+LHX.US,D,20080307,000000,34.4717,35.2296,33.9129,34.4549,1745503.9294573,0
+LHX.US,D,20080310,000000,34.4629,34.5013,33.2349,33.2733,1048973.238208,0
+LHX.US,D,20080311,000000,34.0942,34.9299,33.9563,34.787,1967967.6791651,0
+LHX.US,D,20080312,000000,34.9171,35.4464,34.8561,35.0857,1529483.8159625,0
+LHX.US,D,20080313,000000,34.6609,35.3182,34.2628,35.0857,985846.91298217,0
+LHX.US,D,20080314,000000,35.0857,35.4828,33.5355,33.978,1100518.2689297,0
+LHX.US,D,20080317,000000,33.1965,33.7197,32.7491,33.4034,1402827.2966584,0
+LHX.US,D,20080318,000000,33.8578,34.4944,33.5355,34.385,1310846.6728939,0
+LHX.US,D,20080319,000000,34.5013,34.8137,33.3207,33.3414,1149407.709735,0
+LHX.US,D,20080320,000000,33.3128,33.9129,33.1117,33.8646,1186282.5595539,0
+LHX.US,D,20080324,000000,33.8646,35.5695,33.8646,35.4464,1216979.636575,0
+LHX.US,D,20080325,000000,35.5379,36.0682,35.4157,35.5862,1409372.4074576,0
+LHX.US,D,20080326,000000,35.5065,36.0385,35.262,35.6158,1064369.9771469,0
+LHX.US,D,20080327,000000,35.5459,35.7666,35.0334,35.262,1191658.6831219,0
+LHX.US,D,20080328,000000,35.6533,35.9982,34.8392,35.0166,943133.21548292,0
+LHX.US,D,20080331,000000,34.924,35.4237,34.7397,35.1979,1020959.1492416,0
+LHX.US,D,20080401,000000,35.3035,36.4289,35.3035,36.4289,865451.37563642,0
+LHX.US,D,20080402,000000,36.4289,37.235,36.4289,36.7817,989348.8009462,0
+LHX.US,D,20080403,000000,36.6052,36.9127,35.6355,35.7981,1293113.9889845,0
+LHX.US,D,20080404,000000,35.9676,37.1364,35.6444,36.9047,811741.89199454,0
+LHX.US,D,20080407,000000,37.1364,37.5739,36.5599,36.7106,711448.4701421,0
+LHX.US,D,20080408,000000,36.5284,36.8743,36.2692,36.7106,631374.87430277,0
+LHX.US,D,20080409,000000,36.7019,36.8299,36.1006,36.3687,592462.41479636,0
+LHX.US,D,20080410,000000,36.3362,36.5126,36.006,36.3983,632512.40441221,0
+LHX.US,D,20080411,000000,36.0849,36.0849,35.262,35.3182,626139.80040929,0
+LHX.US,D,20080414,000000,35.3685,35.6286,35.1615,35.3182,462030.026146,0
+LHX.US,D,20080415,000000,35.4541,35.7666,35.068,35.5379,747749.98854986,0
+LHX.US,D,20080416,000000,35.6917,36.4643,35.6779,36.2692,1021161.0836678,0
+LHX.US,D,20080417,000000,36.145,36.5284,35.8789,36.3598,796273.10609954,0
+LHX.US,D,20080418,000000,36.9561,37.2951,36.6949,36.8615,1166903.957859,0
+LHX.US,D,20080421,000000,36.6131,38.0164,36.6131,37.9928,1440599.1818178,0
+LHX.US,D,20080422,000000,37.9208,37.9928,37.2655,37.6163,1261287.4998208,0
+LHX.US,D,20080423,000000,37.6814,37.6814,37.0664,37.4479,694482.9341031,0
+LHX.US,D,20080424,000000,37.5591,38.0391,37.1187,37.6814,747712.44295303,0
+LHX.US,D,20080425,000000,37.8547,38.2026,37.4537,38.0864,953022.92863778,0
+LHX.US,D,20080428,000000,37.9504,38.2313,37.0289,37.4705,946267.76544552,0
+LHX.US,D,20080429,000000,37.3098,38.5249,37.1955,38.2253,1196022.0903214,0
+LHX.US,D,20080430,000000,39.1142,39.8928,38.6974,39.194,1894570.096341,0
+LHX.US,D,20080501,000000,39.1773,39.1773,38.3732,39.0344,1278481.3536784,0
+LHX.US,D,20080502,000000,39.1773,39.1773,38.2253,38.317,922724.64673979,0
+LHX.US,D,20080505,000000,38.0538,38.7299,37.8637,38.5022,622391.3292012,0
+LHX.US,D,20080506,000000,38.4391,39.1526,38.3416,38.9694,678312.9588186,0
+LHX.US,D,20080507,000000,39.1015,39.3212,38.5456,38.7062,757373.83828931,0
+LHX.US,D,20080508,000000,39.1684,39.5981,38.722,39.4709,1359401.2475652,0
+LHX.US,D,20080509,000000,43.471,43.5222,40.8723,41.298,4602148.4875103,0
+LHX.US,D,20080512,000000,41.2744,41.8321,41.027,41.5897,1280289.6308015,0
+LHX.US,D,20080513,000000,41.7416,42.7378,41.6646,42.7092,2050338.6596323,0
+LHX.US,D,20080514,000000,42.7299,44.4595,42.6836,43.6237,2739787.4395222,0
+LHX.US,D,20080515,000000,43.6307,43.6375,43.199,43.6237,1168496.0941139,0
+LHX.US,D,20080516,000000,43.6307,46.8177,43.5222,46.317,5268725.9104541,0
+LHX.US,D,20080519,000000,46.1574,46.1574,44.558,44.7185,3233354.7522617,0
+LHX.US,D,20080520,000000,44.6584,45.6775,44.3313,45.373,1509616.1067629,0
+LHX.US,D,20080521,000000,45.367,45.9041,44.9847,45.1137,2147485.3545718,0
+LHX.US,D,20080522,000000,45.1137,46.6048,44.97,46.1642,2302216.8475939,0
+LHX.US,D,20080523,000000,46.3427,47.407,45.5129,45.6409,2311059.3430209,0
+LHX.US,D,20080527,000000,45.8322,46.2165,44.8979,46.0549,1786517.9276404,0
+LHX.US,D,20080528,000000,46.0933,46.5318,45.7741,46.1258,2257674.5780543,0
+LHX.US,D,20080529,000000,46.1347,46.1978,44.8348,44.9443,2757759.6034548,0
+LHX.US,D,20080530,000000,47.2,48.3915,46.3347,47.7154,8251662.6940472,0
+LHX.US,D,20080602,000000,41.9258,42.4244,39.7607,40.3313,11755003.774149,0
+LHX.US,D,20080603,000000,40.4958,40.9759,39.4858,39.8672,5157360.5965195,0
+LHX.US,D,20080604,000000,39.8041,40.9118,39.8041,40.3835,2110329.4201496,0
+LHX.US,D,20080605,000000,40.5915,41.572,40.5294,41.4744,2640640.680492,0
+LHX.US,D,20080606,000000,41.2418,42.1268,41.2261,41.4814,2397121.9689279,0
+LHX.US,D,20080609,000000,42.0706,42.1268,40.553,40.9759,1384935.297649,0
+LHX.US,D,20080610,000000,40.6466,40.8723,40.3687,40.3687,1305683.6459564,0
+LHX.US,D,20080611,000000,40.2593,40.3224,39.3044,39.3044,1790375.9914014,0
+LHX.US,D,20080612,000000,39.4572,40.7451,39.3842,39.7025,1054351.3912678,0
+LHX.US,D,20080613,000000,39.9006,40.7678,39.9006,40.4821,1212983.5673769,0
+LHX.US,D,20080616,000000,40.42,41.4744,40.42,41.4429,1128038.1766621,0
+LHX.US,D,20080617,000000,41.4024,41.435,40.8349,40.9679,1131877.9749976,0
+LHX.US,D,20080618,000000,40.689,40.9522,40.1835,40.5915,1100498.9887584,0
+LHX.US,D,20080619,000000,40.5461,41.0398,40.0051,40.7826,2205465.9035398,0
+LHX.US,D,20080620,000000,40.6733,40.6733,39.1852,39.5547,2337787.7489822,0
+LHX.US,D,20080623,000000,39.1142,39.4641,38.4845,38.6274,2545566.0965993,0
+LHX.US,D,20080624,000000,38.4391,38.4391,36.6219,37.5434,2931237.5115007,0
+LHX.US,D,20080625,000000,37.9573,38.8196,37.7729,38.7062,1528594.8985888,0
+LHX.US,D,20080626,000000,38.4106,38.4106,37.3098,37.3679,1659900.983425,0
+LHX.US,D,20080627,000000,37.3679,37.3679,36.481,37.1187,1035967.2405161,0
+LHX.US,D,20080630,000000,37.0289,37.1019,36.5284,36.6219,1143243.1286335,0
+LHX.US,D,20080701,000000,36.2041,36.2041,34.9842,35.2935,2554094.0208096,0
+LHX.US,D,20080702,000000,35.2473,36.1677,34.9092,34.9092,2358613.3782739,0
+LHX.US,D,20080703,000000,34.9378,36.1747,34.8137,35.9499,1030621.5593237,0
+LHX.US,D,20080707,000000,36.0761,36.3687,34.7082,35.3763,1128456.2519566,0
+LHX.US,D,20080708,000000,35.3035,36.6466,35.2551,36.6466,1269101.0429454,0
+LHX.US,D,20080709,000000,36.6545,36.8615,35.5379,35.8158,1069196.1084587,0
+LHX.US,D,20080710,000000,35.7744,36.0938,34.787,35.407,1296835.0620544,0
+LHX.US,D,20080711,000000,35.0482,35.5065,34.2489,34.9171,1429571.9385535,0
+LHX.US,D,20080714,000000,35.1084,35.5301,34.6787,34.8008,926125.06011779,0
+LHX.US,D,20080715,000000,34.5485,34.9378,33.8272,34.5485,1762541.5124523,0
+LHX.US,D,20080716,000000,34.5939,35.6996,34.3691,35.6069,1030189.2775872,0
+LHX.US,D,20080717,000000,35.7538,36.5934,35.6286,36.481,1550054.7440432,0
+LHX.US,D,20080718,000000,36.3914,36.5984,35.9429,36.4446,1124982.7768767,0
+LHX.US,D,20080721,000000,36.481,36.8447,36.138,36.3214,975130.18195113,0
+LHX.US,D,20080722,000000,36.0385,36.687,35.5862,36.687,960232.69797549,0
+LHX.US,D,20080723,000000,36.7186,37.3266,36.4446,37.16,670193.97719003,0
+LHX.US,D,20080724,000000,37.4873,37.5966,36.687,36.8822,1132875.4701784,0
+LHX.US,D,20080725,000000,37.2034,37.2724,36.8221,37.095,947811.19389909,0
+LHX.US,D,20080728,000000,36.9334,37.0142,35.9352,36.352,957942.41656871,0
+LHX.US,D,20080729,000000,36.3451,37.1739,36.3145,37.1019,758670.68349883,0
+LHX.US,D,20080730,000000,37.1807,37.4705,36.7817,37.2487,1347533.7947286,0
+LHX.US,D,20080731,000000,34.9378,36.3214,34.111,34.924,3662530.3516876,0
+LHX.US,D,20080801,000000,34.9999,35.7055,34.7732,35.2296,1856185.304682,0
+LHX.US,D,20080804,000000,35.3035,35.6001,34.2155,34.4382,1885512.4747916,0
+LHX.US,D,20080805,000000,34.7654,35.3763,34.6934,35.2935,1317590.6738817,0
+LHX.US,D,20080806,000000,35.1792,35.9352,34.9999,35.4157,2282274.0472007,0
+LHX.US,D,20080807,000000,35.2551,35.4541,34.7397,35.3035,1708486.0004721,0
+LHX.US,D,20080808,000000,35.3823,35.8858,35.1792,35.6848,1418587.3146154,0
+LHX.US,D,20080811,000000,35.6848,36.9187,35.6286,36.8615,1405886.7554274,0
+LHX.US,D,20080812,000000,36.7106,37.5671,36.5421,37.1886,1029660.594994,0
+LHX.US,D,20080813,000000,37.2577,38.0538,36.9187,37.912,1491831.6708146,0
+LHX.US,D,20080814,000000,37.6499,38.4707,37.6499,38.2253,1642467.6495443,0
+LHX.US,D,20080815,000000,37.0142,39.5981,37.0142,39.1015,1731562.336082,0
+LHX.US,D,20080818,000000,39.0758,39.1852,37.8874,38.18,1753842.0961917,0
+LHX.US,D,20080819,000000,37.9573,38.5329,37.8962,38.111,772147.52326999,0
+LHX.US,D,20080820,000000,38.3101,38.6354,37.8036,38.0952,1091401.7921204,0
+LHX.US,D,20080821,000000,37.7976,38.0952,37.4409,37.6961,1335877.4090308,0
+LHX.US,D,20080822,000000,37.847,37.8962,37.1739,37.5354,1745771.8223644,0
+LHX.US,D,20080825,000000,37.2655,37.5739,36.687,37.0586,1039193.1176061,0
+LHX.US,D,20080826,000000,37.0586,37.8183,36.9885,37.641,1002692.7090096,0
+LHX.US,D,20080827,000000,37.7898,38.0864,37.4202,37.8253,794962.05444798,0
+LHX.US,D,20080828,000000,38.0391,38.5781,37.8962,38.5623,672790.71184664,0
+LHX.US,D,20080829,000000,38.3011,38.3248,37.5434,37.979,804964.40439334,0
+LHX.US,D,20080902,000000,38.3485,38.8747,37.6104,37.9208,1338719.7121857,0
+LHX.US,D,20080903,000000,37.7494,38.0785,36.6545,37.0664,1318042.2357896,0
+LHX.US,D,20080904,000000,36.8673,36.8743,35.5301,35.5301,1008985.1480896,0
+LHX.US,D,20080905,000000,35.3261,35.9597,35.061,35.8375,862526.87806692,0
+LHX.US,D,20080908,000000,36.6398,36.8447,36.014,36.0524,1282550.4845784,0
+LHX.US,D,20080909,000000,36.0938,36.1086,34.0804,34.1031,1886251.209778,0
+LHX.US,D,20080910,000000,34.446,34.8856,32.8979,34.6176,2291217.0024678,0
+LHX.US,D,20080911,000000,34.2489,35.5301,34.0341,35.1792,1480983.0228217,0
+LHX.US,D,20080912,000000,34.8225,35.8987,34.5081,35.8987,1318298.9664922,0
+LHX.US,D,20080915,000000,34.6609,35.1241,32.9877,33.0762,2289626.8957047,0
+LHX.US,D,20080916,000000,33.5119,34.5859,32.7491,34.3761,4500589.6775699,0
+LHX.US,D,20080917,000000,33.9563,34.446,33.1373,33.1965,2277754.3691387,0
+LHX.US,D,20080918,000000,33.8489,34.2155,32.1184,34.2076,3269665.4033823,0
+LHX.US,D,20080919,000000,35.5459,39.8928,30.4628,34.8225,24096735.634236,0
+LHX.US,D,20080922,000000,34.8137,34.8856,33.6104,34.1958,2410353.2402008,0
+LHX.US,D,20080923,000000,34.2628,35.407,34.2628,34.647,2481882.6758962,0
+LHX.US,D,20080924,000000,34.5485,34.9772,33.8409,34.2943,1928951.715581,0
+LHX.US,D,20080925,000000,34.647,34.9299,34.3436,34.7318,1603431.3910429,0
+LHX.US,D,20080926,000000,34.2076,34.6176,33.1117,34.6028,1141479.5003282,0
+LHX.US,D,20080929,000000,34.1869,34.4717,31.737,32.2277,2499676.2445572,0
+LHX.US,D,20080930,000000,32.6841,33.573,31.4907,33.5119,1505947.8004777,0
+LHX.US,D,20081001,000000,33.2654,33.3817,32.3894,32.9068,1212853.6799069,0
+LHX.US,D,20081002,000000,32.6477,32.7649,31.3291,31.5764,1291756.2590234,0
+LHX.US,D,20081003,000000,32.0209,32.9433,30.9871,31.1566,1335303.0628739,0
+LHX.US,D,20081006,000000,30.4776,30.4776,27.6404,29.0714,2128925.6527863,0
+LHX.US,D,20081007,000000,29.1206,29.367,26.7456,26.7456,2181573.7122582,0
+LHX.US,D,20081008,000000,26.1553,27.5606,25.4723,26.4785,3157810.981943,0
+LHX.US,D,20081009,000000,26.8924,28.1785,25.6754,25.8203,2113698.376406,0
+LHX.US,D,20081010,000000,24.6268,25.8577,21.7119,25.4596,2952715.6223806,0
+LHX.US,D,20081013,000000,26.4647,28.0907,25.9799,27.9696,1599730.6128903,0
+LHX.US,D,20081014,000000,28.9432,31.3547,26.7929,27.5931,1835653.9516898,0
+LHX.US,D,20081015,000000,27.5606,27.5606,24.5057,24.551,1483789.8098714,0
+LHX.US,D,20081016,000000,24.4987,25.8507,23.1505,25.8507,1869903.6539679,0
+LHX.US,D,20081017,000000,25.6833,26.9841,24.2445,25.836,1603777.4193813,0
+LHX.US,D,20081020,000000,26.2213,27.5527,25.7483,27.5527,1206609.9486281,0
+LHX.US,D,20081021,000000,27.5073,27.5073,25.5257,25.6754,1151578.2511303,0
+LHX.US,D,20081022,000000,25.4507,25.4507,23.0857,23.9222,1547515.8499007,0
+LHX.US,D,20081023,000000,23.8671,24.8762,22.9043,24.2592,1283560.1567093,0
+LHX.US,D,20081024,000000,22.5121,23.7991,21.8656,22.8481,2112203.6557537,0
+LHX.US,D,20081027,000000,22.3928,23.7084,21.9129,22.654,1155918.319175,0
+LHX.US,D,20081028,000000,23.1251,25.2517,22.654,25.2517,1340475.2225241,0
+LHX.US,D,20081029,000000,25.3906,26.1317,24.4681,25.0052,1148956.1478272,0
+LHX.US,D,20081030,000000,28.2879,28.2879,25.3906,26.0785,2657467.1963481,0
+LHX.US,D,20081031,000000,25.8281,26.6491,24.9127,26.0716,1653561.8660354,0
+LHX.US,D,20081103,000000,26.0656,26.6411,25.8784,26.4717,1357278.3992254,0
+LHX.US,D,20081104,000000,26.9003,28.7501,26.111,27.3615,3309186.7104048,0
+LHX.US,D,20081105,000000,27.0147,27.9754,26.6491,26.7092,2201186.7202469,0
+LHX.US,D,20081106,000000,26.4924,27.0384,24.89,25.022,2418812.1616926,0
+LHX.US,D,20081107,000000,26.0499,26.5938,25.6093,26.4855,1562981.5915581,0
+LHX.US,D,20081110,000000,27.0294,27.2591,25.8784,26.2991,1263943.0897373,0
+LHX.US,D,20081111,000000,26.1317,26.1632,24.6989,25.1344,1597536.7323402,0
+LHX.US,D,20081112,000000,24.6762,24.75,24.0809,24.3677,2280424.1654972,0
+LHX.US,D,20081113,000000,24.619,25.5108,23.9135,25.5108,4193531.6392149,0
+LHX.US,D,20081114,000000,24.8032,25.0643,23.5763,23.9686,4109450.8119731,0
+LHX.US,D,20081117,000000,23.7015,24.0375,22.9693,23.0009,2387331.7008674,0
+LHX.US,D,20081118,000000,23.0393,23.5911,22.2203,22.8953,2213488.4843117,0
+LHX.US,D,20081119,000000,22.8481,23.5015,21.7493,21.7955,2231532.6952002,0
+LHX.US,D,20081120,000000,21.4428,22.5762,20.5815,20.7539,1631409.9639042,0
+LHX.US,D,20081121,000000,21.0575,21.8095,19.9932,21.8025,2075943.7419262,0
+LHX.US,D,20081124,000000,22.5051,24.007,21.9789,23.5763,1970355.3761745,0
+LHX.US,D,20081125,000000,23.9558,24.3283,23.3152,23.7015,3114424.5079383,0
+LHX.US,D,20081126,000000,23.3684,25.1294,23.3684,24.9541,1995170.9861891,0
+LHX.US,D,20081128,000000,24.9451,25.3098,24.3834,25.2969,758876.67690847,0
+LHX.US,D,20081201,000000,24.6121,24.6603,23.2146,23.2146,1947852.3719757,0
+LHX.US,D,20081202,000000,23.5015,24.0454,23.1762,24.0149,2108753.5198286,0
+LHX.US,D,20081203,000000,23.4384,24.5677,23.1625,24.5283,1548033.3702894,0
+LHX.US,D,20081204,000000,24.147,24.483,23.6453,24.1312,2588162.0835787,0
+LHX.US,D,20081205,000000,23.8365,23.9322,22.3928,23.9322,2102798.9911201,0
+LHX.US,D,20081208,000000,24.4681,25.8123,24.2741,25.4723,1871512.0261565,0
+LHX.US,D,20081209,000000,25.022,26.785,24.9885,26.0588,1869568.787834,0
+LHX.US,D,20081210,000000,26.1386,26.7623,25.9031,26.3564,1323946.027205,0
+LHX.US,D,20081211,000000,26.0716,26.7012,25.1511,25.364,1290949.5360643,0
+LHX.US,D,20081212,000000,24.3834,26.2657,24.1627,26.2046,1420346.8839372,0
+LHX.US,D,20081215,000000,26.1386,26.2213,25.4439,25.8704,1226155.9833901,0
+LHX.US,D,20081216,000000,26.18,27.1466,25.634,27.1162,1479548.1721752,0
+LHX.US,D,20081217,000000,26.8106,27.323,26.1888,26.9733,1073502.6898899,0
+LHX.US,D,20081218,000000,27.0294,27.3537,26.2794,26.5159,1101573.6046245,0
+LHX.US,D,20081219,000000,26.7012,27.5685,26.7012,27.0294,1578267.7231982,0
+LHX.US,D,20081222,000000,27.0619,27.4759,25.6961,26.3475,1204143.1014417,0
+LHX.US,D,20081223,000000,26.4647,26.7535,25.975,26.0785,914487.95459143,0
+LHX.US,D,20081224,000000,26.1553,26.4174,25.8941,26.3475,265158.16703582,0
+LHX.US,D,20081226,000000,26.7929,26.7929,26.242,26.5633,439621.39331214,0
+LHX.US,D,20081229,000000,26.587,26.587,25.5858,26.242,1014310.5343647,0
+LHX.US,D,20081230,000000,26.3318,27.1309,26.3318,27.124,1007403.1592933,0
+LHX.US,D,20081231,000000,27.194,27.8148,27.124,27.603,976147.97204905,0
+LHX.US,D,20090102,000000,27.9961,29.3118,27.3537,29.227,1161237.6169748,0
+LHX.US,D,20090105,000000,29.2073,29.436,28.5678,28.9225,1180258.013381,0
+LHX.US,D,20090106,000000,29.1275,29.7029,28.7501,29.4734,1210611.0915555,0
+LHX.US,D,20090107,000000,29.0437,29.0437,28.0849,28.4377,1273149.8789282,0
+LHX.US,D,20090108,000000,28.4377,28.5678,27.8739,28.5599,981094.8581182,0
+LHX.US,D,20090109,000000,28.616,28.7441,27.8079,28.0455,839080.16021793,0
+LHX.US,D,20090112,000000,28.2149,28.3204,27.5843,27.7932,998894.5152544,0
+LHX.US,D,20090113,000000,27.8011,28.3844,27.6404,28.273,1581860.9382897,0
+LHX.US,D,20090114,000000,27.9223,28.0218,26.8402,27.2679,2071416.9606432,0
+LHX.US,D,20090115,000000,27.2758,29.9188,26.9496,29.7099,3721199.9130947,0
+LHX.US,D,20090116,000000,30.3563,30.3563,29.4804,30.1366,2652170.2229572,0
+LHX.US,D,20090120,000000,30.2401,30.2479,28.9886,29.2329,2579291.1752677,0
+LHX.US,D,20090121,000000,29.4202,30.7387,29.3581,30.6096,2297241.5486407,0
+LHX.US,D,20090122,000000,30.3563,30.8215,29.5255,30.4865,1962949.7608858,0
+LHX.US,D,20090123,000000,29.7513,31.1782,29.2329,31.0542,1858523.2791442,0
+LHX.US,D,20090126,000000,31.1566,31.9144,31.0166,31.6691,1628652.8994016,0
+LHX.US,D,20090127,000000,31.6474,31.9824,31.2926,31.8987,988697.33410386,0
+LHX.US,D,20090128,000000,32.4189,32.6477,31.9952,32.4662,1727111.6607386,0
+LHX.US,D,20090129,000000,32.1322,32.2444,31.1714,31.5399,1282146.6157259,0
+LHX.US,D,20090130,000000,31.7291,32.218,31.1013,31.4009,1663841.2416006,0
+LHX.US,D,20090202,000000,31.1782,31.9064,30.3396,30.9703,2895363.2011001,0
+LHX.US,D,20090203,000000,30.9703,31.1921,30.1583,30.8648,2578872.0852274,0
+LHX.US,D,20090204,000000,31.1566,31.7813,30.9309,31.1477,2206852.0463851,0
+LHX.US,D,20090205,000000,30.388,31.7085,30.111,31.459,2004188.0179041,0
+LHX.US,D,20090206,000000,31.4176,32.6604,31.3802,32.5353,3249746.9568897,0
+LHX.US,D,20090209,000000,32.4762,32.82,31.5902,31.9214,2354381.8880363,0
+LHX.US,D,20090210,000000,31.7469,32.0918,31.0393,31.1566,2011649.4442151,0
+LHX.US,D,20090211,000000,31.1921,31.4009,30.523,30.9004,1700630.8527672,0
+LHX.US,D,20090212,000000,30.7466,31.0166,30.0046,30.6265,3580741.8353443,0
+LHX.US,D,20090213,000000,30.7082,31.2088,30.4411,30.6698,3184116.2388805,0
+LHX.US,D,20090217,000000,29.4597,30.4411,29.0123,29.5482,3343238.5372402,0
+LHX.US,D,20090218,000000,29.5818,30.1662,29.097,29.841,2897446.4743514,0
+LHX.US,D,20090219,000000,30.0312,30.1277,28.82,28.9353,2167511.3641257,0
+LHX.US,D,20090220,000000,28.4524,28.8289,28.076,28.3914,2602000.1728761,0
+LHX.US,D,20090223,000000,28.6377,28.7954,27.3861,27.4896,2749000.3171883,0
+LHX.US,D,20090224,000000,27.7764,28.5756,27.3023,28.4377,2783634.6081475,0
+LHX.US,D,20090225,000000,28.4465,28.5756,27.7587,28.0977,2838296.9381522,0
+LHX.US,D,20090226,000000,28.4465,28.4652,27.1309,27.1466,2912126.8027129,0
+LHX.US,D,20090227,000000,26.9733,27.5931,26.6944,27.0384,3122547.5485503,0
+LHX.US,D,20090302,000000,25.3817,26.242,24.147,24.2051,4593682.4627975,0
+LHX.US,D,20090303,000000,24.5805,24.6436,23.4877,24.0582,4212359.2339076,0
+LHX.US,D,20090304,000000,24.4898,25.0743,24.1075,24.6849,2529482.3747129,0
+LHX.US,D,20090305,000000,24.0986,24.5115,22.9269,23.1004,2886158.441401,0
+LHX.US,D,20090306,000000,23.2857,23.5232,22.3849,22.784,2170191.3079428,0
+LHX.US,D,20090309,000000,22.5613,22.7682,21.7354,21.8252,2113493.3977423,0
+LHX.US,D,20090310,000000,22.1878,22.1878,21.6743,21.8903,4557746.2528994,0
+LHX.US,D,20090311,000000,22.1316,22.4489,21.905,22.2569,1847962.8189757,0
+LHX.US,D,20090312,000000,22.1455,23.1082,21.9494,23.0698,1923585.7394715,0
+LHX.US,D,20090313,000000,23.2146,23.2146,22.6628,22.8126,1857524.7692176,0
+LHX.US,D,20090316,000000,23.0767,23.3152,22.7041,22.7288,2604726.7950029,0
+LHX.US,D,20090317,000000,22.7041,23.5301,22.7041,23.5232,1896989.250472,0
+LHX.US,D,20090318,000000,23.4227,24.2899,23.2453,23.9322,1682321.7932091,0
+LHX.US,D,20090319,000000,24.0651,24.0898,23.4945,23.5763,1682771.3256253,0
+LHX.US,D,20090320,000000,23.7015,23.7015,22.2637,22.3397,2686997.3156298,0
+LHX.US,D,20090323,000000,21.8903,22.4085,19.9607,20.3992,6601695.0578492,0
+LHX.US,D,20090324,000000,20.3214,21.2664,20.3027,20.4977,5716698.6621967,0
+LHX.US,D,20090325,000000,20.6367,21.1048,20.2464,20.6071,4379519.3342271,0
+LHX.US,D,20090326,000000,20.821,21.6349,20.813,21.5354,3897081.7540839,0
+LHX.US,D,20090327,000000,21.4428,21.4428,20.8988,21.1964,2489032.5752281,0
+LHX.US,D,20090330,000000,20.5815,20.6584,19.8611,20.2257,2952066.18503,0
+LHX.US,D,20090331,000000,20.4317,21.3512,20.3598,20.9914,3342012.7242409,0
+LHX.US,D,20090401,000000,20.7736,21.3038,20.4889,21.2516,2128029.6321915,0
+LHX.US,D,20090402,000000,21.6902,22.3337,21.4772,21.9336,1798720.246611,0
+LHX.US,D,20090403,000000,22.0026,22.1455,21.6902,22.1179,2320417.3293449,0
+LHX.US,D,20090406,000000,22.0577,22.0577,21.2831,21.7955,2574964.2989192,0
+LHX.US,D,20090407,000000,21.5483,21.5483,20.3992,20.5815,2540607.0335798,0
+LHX.US,D,20090408,000000,20.8899,21.5176,20.7736,21.4034,1501110.5069615,0
+LHX.US,D,20090409,000000,22.4923,22.6628,22.1179,22.6096,1924575.1166853,0
+LHX.US,D,20090413,000000,22.4263,22.4993,21.6518,22.0488,1489269.4375172,0
+LHX.US,D,20090414,000000,21.898,21.9414,21.6094,21.697,1113494.8389918,0
+LHX.US,D,20090415,000000,21.7197,21.7493,20.7539,21.0495,2749758.3323459,0
+LHX.US,D,20090416,000000,21.3275,21.3275,19.7449,20.4534,6551940.038825,0
+LHX.US,D,20090417,000000,20.475,21.3433,20.0898,20.8732,3778311.8396063,0
+LHX.US,D,20090420,000000,20.7372,20.7372,19.8443,20.1607,2567776.8539904,0
+LHX.US,D,20090421,000000,20.2671,20.8899,20.1025,20.8063,1725570.2617767,0
+LHX.US,D,20090422,000000,20.9363,21.6518,20.6751,21.0802,2403573.7231079,0
+LHX.US,D,20090423,000000,21.2516,21.6349,20.6239,21.1452,1892066.7183035,0
+LHX.US,D,20090424,000000,21.2664,21.8025,21.0141,21.7493,1865792.9184876,0
+LHX.US,D,20090427,000000,21.3965,21.8095,21.2595,21.365,2297839.2339523,0
+LHX.US,D,20090428,000000,21.297,21.5955,21.0418,21.4842,1823177.6513369,0
+LHX.US,D,20090429,000000,21.3512,22.0962,21.3512,22.0341,3616181.8345165,0
+LHX.US,D,20090430,000000,22.2272,22.654,22.0104,22.1789,2251828.6271529,0
+LHX.US,D,20090501,000000,22.2046,22.6806,21.7888,22.6096,1487921.8550147,0
+LHX.US,D,20090504,000000,22.8953,23.1989,22.784,23.1082,2044108.1200499,0
+LHX.US,D,20090505,000000,23.1625,23.3684,22.9122,23.3418,2323648.2801643,0
+LHX.US,D,20090506,000000,22.2795,23.0097,21.0062,21.4772,6912210.3353504,0
+LHX.US,D,20090507,000000,21.5797,21.833,20.617,20.7283,3541912.5849984,0
+LHX.US,D,20090508,000000,20.8505,21.0722,20.552,20.953,3311866.654222,0
+LHX.US,D,20090511,000000,21.571,22.318,21.3512,21.9631,2636589.8150175,0
+LHX.US,D,20090512,000000,22.0183,22.6392,21.7424,22.4736,3225377.8350536,0
+LHX.US,D,20090513,000000,22.1021,22.3928,21.971,22.1455,2234180.1671499,0
+LHX.US,D,20090514,000000,22.0577,22.4993,21.9494,22.3928,2320733.9300533,0
+LHX.US,D,20090515,000000,22.4085,23.2393,22.2963,22.784,2174706.9270212,0
+LHX.US,D,20090518,000000,22.7417,23.3418,22.654,23.2393,2248735.6817705,0
+LHX.US,D,20090519,000000,23.3073,24.0582,23.3073,23.8365,2220833.2148488,0
+LHX.US,D,20090520,000000,23.9626,24.0582,23.4698,23.5448,2952598.9266066,0
+LHX.US,D,20090521,000000,23.2146,23.4631,23.0314,23.3152,1612935.5007709,0
+LHX.US,D,20090522,000000,23.3073,23.4453,23.0698,23.2078,909905.36228613,0
+LHX.US,D,20090526,000000,23.055,24.3913,23.055,24.2592,1946576.8364293,0
+LHX.US,D,20090527,000000,24.2218,24.4278,23.6236,23.6375,1599076.1018104,0
+LHX.US,D,20090528,000000,23.806,24.1627,23.392,23.7991,1616165.4368443,0
+LHX.US,D,20090529,000000,23.806,24.0582,23.4453,23.8581,1704509.2114454,0
+LHX.US,D,20090601,000000,24.0721,24.5677,23.8504,23.9222,2684733.4176155,0
+LHX.US,D,20090602,000000,23.7084,24.1144,23.669,23.7991,2595906.6239848,0
+LHX.US,D,20090603,000000,23.7774,24.1854,23.2541,23.2935,2055505.7455532,0
+LHX.US,D,20090604,000000,23.3684,23.8207,23.3684,23.7695,2075759.0581797,0
+LHX.US,D,20090605,000000,24.3135,24.3135,23.5823,23.7833,1158696.6933406,0
+LHX.US,D,20090608,000000,24.0227,24.0227,23.2541,23.4304,1528454.8636601,0
+LHX.US,D,20090609,000000,23.5537,23.732,23.1251,23.2935,1861773.5101349,0
+LHX.US,D,20090610,000000,23.3842,23.4877,22.6874,22.8796,1742015.2331894,0
+LHX.US,D,20090611,000000,22.9269,23.3684,22.919,22.9929,1610021.15066,0
+LHX.US,D,20090612,000000,22.9535,23.2541,22.654,23.2393,1343623.9789286,0
+LHX.US,D,20090615,000000,23.1338,23.1338,22.0104,22.5613,2003523.3593656,0
+LHX.US,D,20090616,000000,22.7417,22.7682,22.1721,22.3031,1379209.086759,0
+LHX.US,D,20090617,000000,22.3337,22.6806,22.2509,22.4736,1231699.540025,0
+LHX.US,D,20090618,000000,22.0735,22.5929,22.0735,22.2795,1193516.6827922,0
+LHX.US,D,20090619,000000,22.5051,22.5238,21.697,22.1179,2786348.0385781,0
+LHX.US,D,20090622,000000,21.8903,22.0104,21.4182,21.4615,1608553.8281459,0
+LHX.US,D,20090623,000000,21.5266,21.6743,21.1876,21.3788,1695932.5794338,0
+LHX.US,D,20090624,000000,21.4912,21.7808,21.3038,21.4615,1044297.2892836,0
+LHX.US,D,20090625,000000,21.4103,21.833,21.2349,21.7729,1535405.8728034,0
+LHX.US,D,20090626,000000,21.7119,21.9563,21.4842,21.7661,1652043.8062283,0
+LHX.US,D,20090629,000000,21.7888,22.0104,21.5797,21.898,1328633.1383339,0
+LHX.US,D,20090630,000000,21.9129,22.0735,21.7059,21.7729,1579165.7732847,0
+LHX.US,D,20090701,000000,22.0735,22.648,21.9494,22.4569,1616246.6165131,0
+LHX.US,D,20090702,000000,22.3337,22.4263,21.9197,21.9494,1134353.9548969,0
+LHX.US,D,20090706,000000,21.9197,21.9789,21.4969,21.7119,1110039.6293373,0
+LHX.US,D,20090707,000000,21.6665,21.8252,21.0495,21.1206,1270086.3611758,0
+LHX.US,D,20090708,000000,21.1126,21.4349,20.7678,21.1452,1258746.5761865,0
+LHX.US,D,20090709,000000,21.2733,21.4182,21.0722,21.2122,1382476.5684293,0
+LHX.US,D,20090710,000000,21.1679,21.2595,20.813,21.1817,1380431.8555208,0
+LHX.US,D,20090713,000000,20.2534,21.3886,20.0444,21.3197,2110771.8493447,0
+LHX.US,D,20090714,000000,21.297,21.9414,21.2831,21.9414,1905051.4063325,0
+LHX.US,D,20090715,000000,22.0735,22.7288,21.9129,22.6874,1612495.1010674,0
+LHX.US,D,20090716,000000,22.7288,23.1418,22.2963,23.0471,1354534.5264191,0
+LHX.US,D,20090717,000000,22.8953,23.5537,22.7624,23.1004,903254.71791748,0
+LHX.US,D,20090720,000000,23.1832,23.4227,23.1171,23.392,759771.68275729,0
+LHX.US,D,20090721,000000,23.6,23.8838,23.2787,23.8759,1591143.8334201,0
+LHX.US,D,20090722,000000,23.6601,23.9686,23.5537,23.8424,921691.63545396,0
+LHX.US,D,20090723,000000,23.7626,24.4987,23.6857,24.2308,1209424.8536447,0
+LHX.US,D,20090724,000000,24.0454,24.1854,23.7774,24.147,843867.73118701,0
+LHX.US,D,20090727,000000,24.0986,24.2829,23.7695,24.1716,746983.85542531,0
+LHX.US,D,20090728,000000,23.9774,24.4071,23.9135,24.3135,803898.92123999,0
+LHX.US,D,20090729,000000,24.2308,24.3223,23.9015,24.2672,588586.08560987,0
+LHX.US,D,20090730,000000,24.5115,24.7146,24.2395,24.3056,679317.55722033,0
+LHX.US,D,20090731,000000,24.2829,24.4071,24.0227,24.0375,999136.02476917,0
+LHX.US,D,20090803,000000,24.1854,24.3756,23.6522,23.739,1395849.9041227,0
+LHX.US,D,20090804,000000,23.669,24.0898,23.6089,24.0898,1336588.7458789,0
+LHX.US,D,20090805,000000,24.2395,24.3913,23.5763,23.6601,974287.94288705,0
+LHX.US,D,20090806,000000,23.732,23.8424,23.392,23.6286,1085950.5773588,0
+LHX.US,D,20090807,000000,23.8365,24.0809,23.7232,24.0721,952196.92550747,0
+LHX.US,D,20090810,000000,24.0454,24.5756,23.9913,24.5677,1209993.1113266,0
+LHX.US,D,20090811,000000,24.4219,24.4219,22.6392,22.6392,3045813.4813374,0
+LHX.US,D,20090812,000000,22.6806,23.4698,22.5535,23.4058,2777582.6638364,0
+LHX.US,D,20090813,000000,27.4178,28.5914,26.0026,26.248,8307767.9926654,0
+LHX.US,D,20090814,000000,26.2341,26.2341,25.3325,25.6262,1922448.209362,0
+LHX.US,D,20090817,000000,24.8673,25.1797,24.6762,25.0359,1484064.8059996,0
+LHX.US,D,20090818,000000,24.9451,26.0499,24.9127,26.0026,2145601.986255,0
+LHX.US,D,20090819,000000,25.6684,26.5328,25.6093,26.2991,2912466.7425761,0
+LHX.US,D,20090820,000000,26.4717,26.6077,26.1711,26.5091,1766760.8257396,0
+LHX.US,D,20090821,000000,26.6164,27.1546,26.3967,27.0471,2094039.7048536,0
+LHX.US,D,20090824,000000,27.1162,27.2304,26.8707,27.0935,1291675.0793545,0
+LHX.US,D,20090825,000000,27.2384,27.3023,26.7535,27.0384,1148400.0670957,0
+LHX.US,D,20090826,000000,26.7703,27.2521,26.6568,27.0551,935318.65761246,0
+LHX.US,D,20090827,000000,26.8846,26.9841,26.5091,26.8846,1036279.782241,0
+LHX.US,D,20090828,000000,27.2452,27.4088,26.7535,26.9003,1118485.3591329,0
+LHX.US,D,20090831,000000,26.7929,27.0235,26.449,26.6648,1279635.1197215,0
+LHX.US,D,20090901,000000,26.718,27.0551,25.91,25.9257,1347599.7532095,0
+LHX.US,D,20090902,000000,25.8281,26.0656,25.6961,25.8704,1503781.318066,0
+LHX.US,D,20090903,000000,25.9671,27.2177,25.6754,26.5633,3653920.2330626,0
+LHX.US,D,20090904,000000,26.5396,26.9151,26.2991,26.8609,1320611.572308,0
+LHX.US,D,20090908,000000,27.0067,27.4245,26.8777,27.2019,1717133.6646939,0
+LHX.US,D,20090909,000000,27.194,27.7291,27.0147,27.5163,1590231.5768916,0
+LHX.US,D,20090910,000000,27.4472,28.209,27.3615,28.1124,1297197.3263265,0
+LHX.US,D,20090911,000000,28.1292,28.2149,27.6995,27.9961,1116419.3365612,0
+LHX.US,D,20090914,000000,27.9627,28.0682,27.7587,27.8829,1107583.9443553,0
+LHX.US,D,20090915,000000,27.7764,28.0041,27.5843,27.9883,1275565.9888216,0
+LHX.US,D,20090916,000000,27.9223,28.145,27.6404,28.1066,936185.25057719,0
+LHX.US,D,20090917,000000,27.9696,28.1066,27.6621,27.9223,1533640.2150064,0
+LHX.US,D,20090918,000000,28.1124,28.2957,27.8662,28.076,2152229.291469,0
+LHX.US,D,20090921,000000,28.0296,28.9304,27.8739,28.82,2028568.3019446,0
+LHX.US,D,20090922,000000,28.9747,28.9747,28.6574,28.8358,2097908.9308191,0
+LHX.US,D,20090923,000000,28.9964,30.2618,28.7501,29.4123,3947379.6621432,0
+LHX.US,D,20090924,000000,29.4202,29.4202,28.3391,28.5599,1500975.5457621,0
+LHX.US,D,20090925,000000,28.3687,28.7668,28.1705,28.5678,1376094.8317137,0
+LHX.US,D,20090928,000000,28.6653,29.3049,28.6653,28.8358,1124610.3651459,0
+LHX.US,D,20090929,000000,28.9816,29.1768,28.5845,28.9432,1256827.6917646,0
+LHX.US,D,20090930,000000,28.9432,29.1058,28.3391,28.8673,1320721.1648609,0
+LHX.US,D,20091001,000000,28.6987,28.7127,27.6335,27.7439,3216582.0179362,0
+LHX.US,D,20091002,000000,27.6335,27.9696,27.3704,27.6404,1533286.0687011,0
+LHX.US,D,20091005,000000,27.7163,28.3549,27.5439,28.3549,1577658.8756821,0
+LHX.US,D,20091006,000000,28.5678,28.892,28.5046,28.6506,1300344.0532394,0
+LHX.US,D,20091007,000000,28.6987,28.8831,28.3549,28.4958,1463009.8441434,0
+LHX.US,D,20091008,000000,28.4958,28.9964,28.4229,28.8673,999922.45281092,0
+LHX.US,D,20091009,000000,28.8506,29.2882,28.8506,29.2882,824285.16557419,0
+LHX.US,D,20091012,000000,29.5976,29.7573,28.7589,28.9649,1284060.4264185,0
+LHX.US,D,20091013,000000,28.9649,28.9649,28.5096,28.7284,922588.67079451,0
+LHX.US,D,20091014,000000,29.1689,29.1768,28.6072,28.6653,1466534.0565164,0
+LHX.US,D,20091015,000000,28.4594,28.6446,28.347,28.5756,1243665.4232102,0
+LHX.US,D,20091016,000000,28.5756,30.6549,28.5756,30.6185,4549457.8087122,0
+LHX.US,D,20091019,000000,30.7555,31.0787,30.2244,30.8471,3381297.5954781,0
+LHX.US,D,20091020,000000,31.0235,31.3368,30.4332,30.8471,2042578.8980383,0
+LHX.US,D,20091021,000000,30.7466,31.1999,30.6265,30.717,1681512.0260125,0
+LHX.US,D,20091022,000000,30.5958,31.0393,30.388,31.0028,1650775.3739029,0
+LHX.US,D,20091023,000000,31.3368,31.3368,30.2085,30.2855,1684790.6698874,0
+LHX.US,D,20091026,000000,30.2706,30.9082,29.8962,29.9109,2215916.7711555,0
+LHX.US,D,20091027,000000,29.9188,30.1189,28.7441,29.1275,3377332.9834017,0
+LHX.US,D,20091028,000000,31.8543,33.0121,31.0166,31.9824,7509747.4941944,0
+LHX.US,D,20091029,000000,32.0997,32.5579,31.9391,32.4278,2054741.6419204,0
+LHX.US,D,20091030,000000,32.2988,32.6683,31.4523,32.0277,2824016.4196597,0
+LHX.US,D,20091102,000000,32.1381,33.0762,31.9311,32.6978,2149539.2001931,0
+LHX.US,D,20091103,000000,32.7569,33.1876,32.3076,33.0901,1875938.3475993,0
+LHX.US,D,20091104,000000,33.2733,33.6488,33.0901,33.2123,1626948.1263563,0
+LHX.US,D,20091105,000000,33.7641,34.2628,33.4655,33.9563,1997888.4756031,0
+LHX.US,D,20091106,000000,34.0006,34.4175,33.6823,34.0864,1440429.7192592,0
+LHX.US,D,20091109,000000,34.2854,34.8639,34.1573,34.8314,1486986.2593315,0
+LHX.US,D,20091110,000000,34.6934,34.724,33.8272,34.0508,2148172.3375192,0
+LHX.US,D,20091111,000000,34.385,34.6697,34.0508,34.3938,1156618.4938186,0
+LHX.US,D,20091112,000000,34.4106,34.6934,34.0637,34.0804,1040616.8060481,0
+LHX.US,D,20091113,000000,34.1958,34.3761,33.8962,34.111,995260.71032852,0
+LHX.US,D,20091116,000000,34.2155,34.6244,34.2155,34.5328,1068438.093301,0
+LHX.US,D,20091117,000000,34.4106,34.6609,34.2155,34.6393,819546.30240641,0
+LHX.US,D,20091118,000000,34.4253,34.5171,33.9346,34.2026,767929.22472856,0
+LHX.US,D,20091119,000000,33.9415,33.9415,33.1059,33.2813,1540280.7119165,0
+LHX.US,D,20091120,000000,33.0516,33.2123,32.7964,33.0665,1005462.9652084,0
+LHX.US,D,20091123,000000,33.4211,33.9868,33.2044,33.4655,690553.83813186,0
+LHX.US,D,20091124,000000,33.3887,34.0341,33.1571,33.972,942771.96595665,0
+LHX.US,D,20091125,000000,34.0716,34.4253,33.6341,34.3584,845487.26558011,0
+LHX.US,D,20091127,000000,33.4961,34.0085,33.3817,33.6576,478278.13686174,0
+LHX.US,D,20091130,000000,33.697,33.8025,33.1876,33.705,1374740.1459902,0
+LHX.US,D,20091201,000000,33.8736,34.7555,33.6104,34.7023,1721389.5088321,0
+LHX.US,D,20091202,000000,34.8639,35.1388,34.5802,34.6176,1269635.8140138,0
+LHX.US,D,20091203,000000,34.7555,34.9842,34.4382,34.5171,1002840.8619053,0
+LHX.US,D,20091204,000000,34.9299,35.3616,34.4313,35.1241,973016.46632404,0
+LHX.US,D,20091207,000000,35.1852,35.4719,35.056,35.2127,631888.3357081,0
+LHX.US,D,20091208,000000,35.1852,35.2778,34.7082,34.8718,889245.13656964,0
+LHX.US,D,20091209,000000,34.9536,34.9999,34.1958,34.6028,1029342.9795398,0
+LHX.US,D,20091210,000000,34.8137,35.3685,34.7476,35.2296,732593.74437984,0
+LHX.US,D,20091211,000000,35.2127,35.3369,34.7555,34.8856,736496.4569587,0
+LHX.US,D,20091214,000000,35.0166,35.1852,34.8392,34.8561,856331.85458955,0
+LHX.US,D,20091215,000000,34.8639,34.8639,34.4382,34.4944,783767.37811673,0
+LHX.US,D,20091216,000000,34.318,35.1792,33.7858,34.9842,837702.13533959,0
+LHX.US,D,20091217,000000,34.8639,34.8639,34.2943,34.5248,742296.7442964,0
+LHX.US,D,20091218,000000,34.6028,34.9536,34.1573,34.5939,1178993.640039,0
+LHX.US,D,20091221,000000,34.5802,35.2857,34.5485,35.0935,640176.77989535,0
+LHX.US,D,20091222,000000,34.9772,35.7744,34.9772,35.6779,581253.53202306,0
+LHX.US,D,20091223,000000,35.7143,36.5126,35.7143,36.1677,1170513.4088842,0
+LHX.US,D,20091224,000000,36.1677,36.4643,36.1677,36.3145,217895.36384468,0
+LHX.US,D,20091228,000000,36.5126,36.5126,36.2111,36.4534,541587.11634242,0
+LHX.US,D,20091229,000000,36.5767,36.8072,36.352,36.6131,618006.61233867,0
+LHX.US,D,20091230,000000,36.3914,36.7668,36.352,36.749,605534.37096925,0
+LHX.US,D,20091231,000000,36.8822,37.0428,36.5037,36.5037,818264.6783848,0
+LHX.US,D,20100104,000000,36.6219,37.4202,36.6219,37.1019,852588.45711076,0
+LHX.US,D,20100105,000000,37.1187,37.235,36.4209,36.8526,1161931.7031433,0
+LHX.US,D,20100106,000000,36.7106,37.4202,36.6949,37.2261,1011055.2296447,0
+LHX.US,D,20100107,000000,37.0822,37.4409,36.7984,37.3335,1060531.1935572,0
+LHX.US,D,20100108,000000,37.4479,37.4626,37.0428,37.3818,689892.22383093,0
+LHX.US,D,20100111,000000,37.3906,37.8547,37.2891,37.8183,765061.55292725,0
+LHX.US,D,20100112,000000,37.5591,37.6252,36.3007,36.3845,1255465.90282,0
+LHX.US,D,20100113,000000,36.5984,37.7041,36.4958,37.632,1173360.7857683,0
+LHX.US,D,20100114,000000,37.6104,37.6587,37.095,37.5818,623812.98815153,0
+LHX.US,D,20100115,000000,37.5671,37.5966,36.5934,36.8526,860788.61840815,0
+LHX.US,D,20100119,000000,36.8526,38.1337,36.8526,37.434,1689719.2905309,0
+LHX.US,D,20100120,000000,37.2113,37.4873,36.6466,37.1807,853565.65737426,0
+LHX.US,D,20100121,000000,37.1275,37.4537,36.2278,36.2692,728013.18156627,0
+LHX.US,D,20100122,000000,36.1086,36.2111,35.0935,35.1468,1029371.3924238,0
+LHX.US,D,20100125,000000,35.2935,35.6779,35.1704,35.4631,892764.27521329,0
+LHX.US,D,20100126,000000,35.3616,35.3685,34.5171,35.0403,853002.47342177,0
+LHX.US,D,20100127,000000,34.9299,35.9429,34.3584,35.9282,1835971.567144,0
+LHX.US,D,20100128,000000,36.9187,36.9187,33.0428,34.042,4606453.0394498,0
+LHX.US,D,20100129,000000,34.1958,34.3367,32.7569,32.9501,2180877.596598,0
+LHX.US,D,20100201,000000,33.0121,34.6393,32.8919,34.3504,1770022.2189348,0
+LHX.US,D,20100202,000000,34.3267,34.8935,34.0804,34.7801,1516668.5904923,0
+LHX.US,D,20100203,000000,34.5939,34.9457,34.1711,34.3761,1257741.9777847,0
+LHX.US,D,20100204,000000,34.1347,34.3938,33.9563,34.0508,1519026.8598717,0
+LHX.US,D,20100205,000000,33.8409,34.446,33.6192,34.3436,1324648.2313403,0
+LHX.US,D,20100208,000000,34.4106,34.4874,33.9218,33.972,1105368.7541422,0
+LHX.US,D,20100209,000000,34.2243,34.6393,33.8095,34.3584,782485.75409512,0
+LHX.US,D,20100210,000000,34.3633,34.3633,33.7267,34.0942,756971.99892862,0
+LHX.US,D,20100211,000000,34.0558,34.655,33.705,34.5722,776570.8004752,0
+LHX.US,D,20100212,000000,34.0341,34.7023,33.6576,34.5328,1231085.6187795,0
+LHX.US,D,20100216,000000,34.6934,35.0403,34.6176,34.9999,498354.88370854,0
+LHX.US,D,20100217,000000,35.0403,35.4314,34.9536,35.3309,664336.86408415,0
+LHX.US,D,20100218,000000,35.3369,36.0592,35.2127,35.9913,708204.3276266,0
+LHX.US,D,20100219,000000,35.9352,36.3845,35.5379,36.2612,862035.74107051,0
+LHX.US,D,20100222,000000,36.3451,36.3845,35.9135,36.1223,698649.48060565,0
+LHX.US,D,20100223,000000,36.0938,36.3273,35.6286,35.7291,605311.12687997,0
+LHX.US,D,20100224,000000,35.9135,36.0385,35.0256,35.3823,1481455.8943926,0
+LHX.US,D,20100225,000000,34.993,35.671,34.1415,34.7949,1785939.5225,0
+LHX.US,D,20100226,000000,34.9772,35.0166,34.4549,34.7161,995238.3859196,0
+LHX.US,D,20100301,000000,34.924,34.9536,34.2402,34.6096,1739684.3619482,0
+LHX.US,D,20100302,000000,34.7023,34.9299,34.5642,34.8787,2297858.5141237,0
+LHX.US,D,20100303,000000,34.8787,36.2111,34.7023,35.9429,1684354.3291673,0
+LHX.US,D,20100304,000000,36.0228,36.0228,35.2473,35.5212,1056057.179059,0
+LHX.US,D,20100305,000000,35.6444,35.7913,35.4719,35.5862,943301.66329574,0
+LHX.US,D,20100308,000000,35.7744,35.8789,35.3901,35.4995,932719.89346413,0
+LHX.US,D,20100309,000000,35.4314,35.6779,35.2216,35.3901,1241276.7114549,0
+LHX.US,D,20100310,000000,35.4828,35.6917,35.2473,35.6158,882574.19728377,0
+LHX.US,D,20100311,000000,35.6355,35.9352,35.3526,35.8928,746750.46387743,0
+LHX.US,D,20100312,000000,35.8987,35.9065,34.5802,34.6393,1539672.8791461,0
+LHX.US,D,20100315,000000,34.6244,34.9171,34.4944,34.8718,1138884.7951633,0
+LHX.US,D,20100316,000000,35.0334,35.3182,34.7654,35.269,919486.59269945,0
+LHX.US,D,20100317,000000,35.4464,35.9282,35.2551,35.738,969483.12123834,0
+LHX.US,D,20100318,000000,35.8474,36.3598,35.8474,36.2829,1079394.3043551,0
+LHX.US,D,20100319,000000,36.3007,36.413,35.1241,35.3526,1498025.6795461,0
+LHX.US,D,20100322,000000,35.1388,36.2445,35.1171,36.0682,899127.74650347,0
+LHX.US,D,20100323,000000,36.151,36.6131,36.0592,36.49,1091723.4665582,0
+LHX.US,D,20100324,000000,36.3914,36.3914,35.5537,35.7666,941575.58058731,0
+LHX.US,D,20100325,000000,36.0228,36.1991,35.407,35.4157,903756.00237249,0
+LHX.US,D,20100326,000000,35.4768,35.7744,35.3526,35.4719,680784.87973438,0
+LHX.US,D,20100329,000000,35.671,35.9756,35.5065,35.9676,1015393.2681976,0
+LHX.US,D,20100330,000000,36.1145,36.4446,35.8858,36.4062,934908.70028488,0
+LHX.US,D,20100331,000000,36.3451,36.5845,36.0317,36.4574,1079593.1945437,0
+LHX.US,D,20100401,000000,36.5984,36.8526,36.4722,36.7274,882852.23764951,0
+LHX.US,D,20100405,000000,36.7274,37.3404,36.5984,37.3029,908085.92295855,0
+LHX.US,D,20100406,000000,37.0142,37.3906,36.5126,37.3906,1152133.3171159,0
+LHX.US,D,20100407,000000,37.2261,37.5434,36.8822,37.1955,952956.97015687,0
+LHX.US,D,20100408,000000,36.9491,37.2113,36.6308,37.1807,643726.36091482,0
+LHX.US,D,20100409,000000,37.1886,37.5277,37.0428,37.5277,446960.0353741,0
+LHX.US,D,20100412,000000,37.5739,38.2313,37.3759,37.9504,1019016.9256649,0
+LHX.US,D,20100413,000000,37.7405,38.0085,37.5739,37.7315,948056.76239729,0
+LHX.US,D,20100414,000000,37.8784,38.2844,37.8036,38.2844,746632.75335762,0
+LHX.US,D,20100415,000000,38.317,38.4707,38.0017,38.2627,985883.44383314,0
+LHX.US,D,20100416,000000,38.2194,38.5329,37.641,37.8183,960562.4903801,0
+LHX.US,D,20100419,000000,37.8095,38.2026,37.5739,38.0391,1042298.2399387,0
+LHX.US,D,20100420,000000,38.4343,38.4343,37.8095,38.1426,958680.13680917,0
+LHX.US,D,20100421,000000,38.3574,38.9309,38.0952,38.8925,1446089.9716681,0
+LHX.US,D,20100422,000000,38.5082,38.855,38.0628,38.7969,940258.44046058,0
+LHX.US,D,20100423,000000,38.7319,38.7397,38.1662,38.6214,794342.04472732,0
+LHX.US,D,20100426,000000,38.6274,38.9378,38.317,38.7062,1158469.3902678,0
+LHX.US,D,20100427,000000,38.3889,38.6698,37.3679,37.502,1774458.6878362,0
+LHX.US,D,20100428,000000,37.7562,38.4037,37.4873,38.2253,1457486.5824256,0
+LHX.US,D,20100429,000000,38.7062,41.8411,38.6107,41.769,4339306.9852736,0
+LHX.US,D,20100430,000000,41.6183,41.6183,39.4789,39.5212,1934620.0859568,0
+LHX.US,D,20100503,000000,39.538,39.9972,39.4068,39.943,1521706.8036889,0
+LHX.US,D,20100504,000000,39.3212,39.3212,37.9928,38.3642,1776997.5819787,0
+LHX.US,D,20100505,000000,37.6961,38.5161,37.6961,38.3011,1657756.8254221,0
+LHX.US,D,20100506,000000,38.18,38.5386,35.2384,36.9885,2543792.3208354,0
+LHX.US,D,20100507,000000,36.7747,37.235,35.6779,35.9282,1917187.7668221,0
+LHX.US,D,20100510,000000,37.2201,38.2934,37.2201,38.1722,1571568.3710283,0
+LHX.US,D,20100511,000000,37.7405,38.722,37.5109,38.1022,1020904.3529651,0
+LHX.US,D,20100512,000000,38.1652,38.7703,38.1652,38.5693,1070693.8733485,0
+LHX.US,D,20100513,000000,38.3732,38.7624,37.7041,37.7642,1588875.8764223,0
+LHX.US,D,20100514,000000,37.5109,37.7809,36.5421,36.9413,1645729.0427394,0
+LHX.US,D,20100517,000000,36.9975,37.7809,36.6308,37.6961,1546714.200671,0
+LHX.US,D,20100518,000000,38.0785,38.2253,37.1531,37.2487,1478718.1100615,0
+LHX.US,D,20100519,000000,37.1886,37.3759,36.2198,36.749,1539315.6886033,0
+LHX.US,D,20100520,000000,35.9834,36.138,35.0403,35.1468,1884221.7180573,0
+LHX.US,D,20100521,000000,34.311,36.5845,34.179,35.4541,5447030.9645576,0
+LHX.US,D,20100524,000000,35.8158,35.8237,34.8392,34.8935,2289945.5259048,0
+LHX.US,D,20100525,000000,34.0804,35.5784,34.042,35.3685,3426593.8211919,0
+LHX.US,D,20100526,000000,35.6622,36.8615,35.061,35.193,3262113.6646895,0
+LHX.US,D,20100527,000000,35.2384,36.5934,35.2384,36.5934,2381779.0115196,0
+LHX.US,D,20100528,000000,36.6712,36.6949,35.7538,36.014,1395010.7092963,0
+LHX.US,D,20100601,000000,35.738,36.1223,34.7397,34.8087,1929684.3620922,0
+LHX.US,D,20100602,000000,35.0767,36.687,35.0767,36.6782,1920304.0513592,0
+LHX.US,D,20100603,000000,36.3845,36.8161,36.1587,36.6615,1559214.8549245,0
+LHX.US,D,20100604,000000,35.8928,36.2919,34.8392,34.993,1551977.6874486,0
+LHX.US,D,20100607,000000,35.1792,35.4541,34.2402,34.2854,1708033.4238183,0
+LHX.US,D,20100608,000000,34.3367,34.6096,33.7494,34.4629,1634481.5996234,0
+LHX.US,D,20100609,000000,34.8137,35.4394,34.1573,34.318,1669795.7703091,0
+LHX.US,D,20100610,000000,35.0334,35.6355,34.8008,35.5695,1270719.5625927,0
+LHX.US,D,20100611,000000,35.0403,35.7981,35.0087,35.7459,1078209.0811902,0
+LHX.US,D,20100614,000000,36.1814,36.4062,35.5695,35.6208,989988.09083821,0
+LHX.US,D,20100615,000000,36.0445,37.0516,35.9352,36.9975,1609639.6062164,0
+LHX.US,D,20100616,000000,36.8743,37.1019,36.5599,36.9561,1165830.3567388,0
+LHX.US,D,20100617,000000,36.9629,37.1364,36.6131,37.0753,1366875.8655725,0
+LHX.US,D,20100618,000000,37.1187,37.3985,37.0212,37.2261,1198344.8435958,0
+LHX.US,D,20100621,000000,37.6499,37.7809,36.4643,36.7343,1001919.4726641,0
+LHX.US,D,20100622,000000,36.889,37.2812,36.1223,36.1814,1188424.688065,0
+LHX.US,D,20100623,000000,36.2515,36.6712,35.8158,36.1904,1417305.6905937,0
+LHX.US,D,20100624,000000,35.9499,36.0592,35.0767,35.1536,1852570.7799274,0
+LHX.US,D,20100625,000000,35.3182,35.3182,34.2854,34.3761,3068203.8487458,0
+LHX.US,D,20100628,000000,34.5248,34.7949,33.9927,34.5642,2052842.0376697,0
+LHX.US,D,20100629,000000,33.9415,33.9415,32.8033,32.9383,3077869.3030655,0
+LHX.US,D,20100630,000000,32.9333,33.0074,31.8296,31.9765,2865158.2758213,0
+LHX.US,D,20100701,000000,31.8987,32.0041,30.8934,31.5458,1895478.293886,0
+LHX.US,D,20100702,000000,31.6691,31.8987,31.3458,31.6138,1632626.6441907,0
+LHX.US,D,20100706,000000,32.0514,32.7126,31.5902,31.8987,1737160.6889936,0
+LHX.US,D,20100707,000000,31.9902,32.7058,31.8464,32.6761,1699598.8562273,0
+LHX.US,D,20100708,000000,32.9068,33.0822,32.5579,33.0605,1069986.5954839,0
+LHX.US,D,20100709,000000,32.8919,33.1206,32.6387,32.9383,732483.13708107,0
+LHX.US,D,20100712,000000,32.7569,33.0901,32.6841,32.9501,681199.91079126,0
+LHX.US,D,20100713,000000,33.4655,33.9563,33.2497,33.8095,1518396.7026925,0
+LHX.US,D,20100714,000000,33.8803,34.4253,33.6104,34.3436,1758497.7501988,0
+LHX.US,D,20100715,000000,34.318,34.4175,33.7562,34.3504,1415299.5380279,0
+LHX.US,D,20100716,000000,34.111,34.111,33.1206,33.2733,1322278.7997564,0
+LHX.US,D,20100719,000000,33.8646,33.8646,33.1492,33.4715,1160395.3779108,0
+LHX.US,D,20100720,000000,33.0348,34.0637,32.8299,34.0637,1481726.8315373,0
+LHX.US,D,20100721,000000,34.2706,34.4629,33.7562,33.8646,2173967.1772891,0
+LHX.US,D,20100722,000000,34.446,35.3823,34.446,35.2551,1721758.8763254,0
+LHX.US,D,20100723,000000,35.13,35.3685,34.6176,35.1615,1364274.0571866,0
+LHX.US,D,20100726,000000,35.1704,35.5065,34.9703,35.5065,776274.49468398,0
+LHX.US,D,20100727,000000,35.7538,35.7666,35.0256,35.2296,848998.28625688,0
+LHX.US,D,20100728,000000,35.0935,35.3439,34.9536,35.068,856647.44055212,0
+LHX.US,D,20100729,000000,35.262,35.399,34.3633,34.7082,1009620.3789982,0
+LHX.US,D,20100730,000000,34.0637,34.5575,33.9563,34.1869,1779658.2456245,0
+LHX.US,D,20100802,000000,34.8471,35.1241,34.6313,35.0087,1002535.4234013,0
+LHX.US,D,20100803,000000,34.6313,35.3261,34.3504,35.1792,1667592.7570463,0
+LHX.US,D,20100804,000000,35.1704,35.1792,34.3032,34.9003,1928211.9658488,0
+LHX.US,D,20100805,000000,34.6787,34.7801,34.3691,34.6787,991833.91355816,0
+LHX.US,D,20100806,000000,34.8225,37.5818,34.6697,35.9913,3214109.0822746,0
+LHX.US,D,20100809,000000,36.151,36.151,35.5301,35.7291,1355415.3258258,0
+LHX.US,D,20100810,000000,35.4157,35.7666,34.9299,35.5379,1818664.0617501,0
+LHX.US,D,20100811,000000,34.787,34.787,34.0804,34.2402,1437802.5422267,0
+LHX.US,D,20100812,000000,33.8182,33.9622,33.4783,33.6488,1300998.5643192,0
+LHX.US,D,20100813,000000,33.4586,33.9474,33.4034,33.6409,1090019.7082587,0
+LHX.US,D,20100816,000000,33.4783,33.9129,33.2044,33.7267,1452940.5209713,0
+LHX.US,D,20100817,000000,33.9868,34.4253,33.8803,34.0174,1608914.0629264,0
+LHX.US,D,20100818,000000,33.9563,34.0243,33.5119,33.6261,1750614.1896099,0
+LHX.US,D,20100819,000000,33.4034,33.573,32.7569,32.8358,1815290.0317645,0
+LHX.US,D,20100820,000000,32.5658,33.0428,32.2444,32.8299,1863261.1275661,0
+LHX.US,D,20100823,000000,32.9698,33.4124,32.9698,32.9787,1520573.3325628,0
+LHX.US,D,20100824,000000,32.5214,32.7342,32.0041,32.3214,1198204.808667,0
+LHX.US,D,20100825,000000,32.0041,32.7195,31.5833,32.5136,1591743.5482236,0
+LHX.US,D,20100826,000000,32.622,33.1305,32.284,32.346,1628621.44228,0
+LHX.US,D,20100827,000000,32.5796,33.0271,32.0514,32.9156,1255878.9043852,0
+LHX.US,D,20100830,000000,32.7342,33.2349,32.7058,32.7126,1198735.5207519,0
+LHX.US,D,20100831,000000,32.6131,32.7924,32.1569,32.2968,1765991.6483775,0
+LHX.US,D,20100901,000000,32.9501,33.5355,32.7649,33.1443,1075788.9123133,0
+LHX.US,D,20100902,000000,33.1571,33.4715,33.0989,33.3561,1011330.2257728,0
+LHX.US,D,20100903,000000,33.6576,33.7414,33.1876,33.6488,867783.26162347,0
+LHX.US,D,20100907,000000,33.4418,33.5119,32.9383,32.9787,903520.58133288,0
+LHX.US,D,20100908,000000,33.0989,33.2654,32.9156,33.0121,1023032.2750343,0
+LHX.US,D,20100909,000000,33.3887,33.3887,32.7569,32.9501,837446.41938278,0
+LHX.US,D,20100910,000000,32.9698,33.0121,32.5353,32.9501,806508.84759277,0
+LHX.US,D,20100913,000000,33.2044,33.6261,33.2044,33.4783,686235.07975027,0
+LHX.US,D,20100914,000000,33.4508,33.9474,33.1719,33.7788,902633.69345095,0
+LHX.US,D,20100915,000000,33.6025,34.2489,33.4882,34.2155,1218956.3615109,0
+LHX.US,D,20100916,000000,34.0804,34.4018,33.7956,34.3584,928512.75712717,0
+LHX.US,D,20100917,000000,34.5248,34.5859,34.1347,34.3504,1038172.2832706,0
+LHX.US,D,20100920,000000,34.4874,35.0767,34.3367,35.0256,721867.88063606,0
+LHX.US,D,20100921,000000,35.0256,35.061,34.5081,34.7318,856361.2822195,0
+LHX.US,D,20100922,000000,34.6096,35.1084,34.3436,34.3436,1236272.9996176,0
+LHX.US,D,20100923,000000,34.1573,34.5013,33.9346,34.2312,845692.2442439,0
+LHX.US,D,20100924,000000,34.647,34.8856,34.5722,34.8314,930250.00204007,0
+LHX.US,D,20100927,000000,34.8787,34.8787,34.1711,34.1869,1077221.7334681,0
+LHX.US,D,20100928,000000,34.4175,34.7555,33.9346,34.647,2213709.6989093,0
+LHX.US,D,20100929,000000,34.5485,34.724,34.2026,34.3761,1337466.5010482,0
+LHX.US,D,20100930,000000,34.6826,34.9289,33.8182,34.0016,1608970.8886945,0
+LHX.US,D,20101001,000000,34.3761,34.446,33.9218,34.318,1525202.6031776,0
+LHX.US,D,20101004,000000,34.1869,34.1869,33.3414,33.6341,1268370.4259259,0
+LHX.US,D,20101005,000000,34.0558,34.4874,33.7197,34.4018,1389543.2586007,0
+LHX.US,D,20101006,000000,34.2312,34.5802,33.697,33.9218,1716288.3813922,0
+LHX.US,D,20101007,000000,34.2026,34.3436,33.5788,33.7326,1227725.7952359,0
+LHX.US,D,20101008,000000,33.8025,33.8873,33.3561,33.573,1272408.0997043,0
+LHX.US,D,20101011,000000,33.565,33.6261,33.2576,33.4124,1168365.1918978,0
+LHX.US,D,20101012,000000,33.3561,33.7197,33.1719,33.6025,746577.95708117,0
+LHX.US,D,20101013,000000,33.8409,34.1415,33.697,33.978,1007113.9567231,0
+LHX.US,D,20101014,000000,34.0174,34.0174,33.5443,33.7562,906838.80029619,0
+LHX.US,D,20101015,000000,33.9563,34.2026,33.7494,34.1415,1176643.4886265,0
+LHX.US,D,20101018,000000,34.2155,34.2243,33.8025,33.8646,1075167.8878467,0
+LHX.US,D,20101019,000000,33.3561,33.6892,33.0271,33.2654,1534963.4436083,0
+LHX.US,D,20101020,000000,33.3492,33.7494,33.3492,33.4034,1318422.7654872,0
+LHX.US,D,20101021,000000,33.6488,33.978,33.4034,33.5937,994627.50891167,0
+LHX.US,D,20101022,000000,33.7414,33.7414,33.3207,33.6261,836464.14538998,0
+LHX.US,D,20101025,000000,33.9474,34.5802,33.7197,34.4175,1244319.93429,0
+LHX.US,D,20101026,000000,34.924,35.5459,34.924,35.1852,2449582.3004157,0
+LHX.US,D,20101027,000000,35.0166,35.0166,34.3504,34.4549,1457264.3530821,0
+LHX.US,D,20101028,000000,34.724,35.056,34.5859,34.9536,1544375.2114629,0
+LHX.US,D,20101029,000000,34.8541,34.9299,34.5812,34.6974,1055444.2725593,0
+LHX.US,D,20101101,000000,34.7318,35.193,34.6176,34.8314,979701.61205195,0
+LHX.US,D,20101102,000000,35.1852,35.3182,34.9437,35.2945,968150.75992372,0
+LHX.US,D,20101103,000000,35.4157,35.4394,34.9003,35.3823,816901.87469436,0
+LHX.US,D,20101104,000000,35.7587,36.1747,35.5784,35.9913,940384.26894727,0
+LHX.US,D,20101105,000000,35.9597,36.4062,35.6444,36.3362,1035428.4104642,0
+LHX.US,D,20101108,000000,36.1145,36.1814,35.3526,35.4157,1223708.4163748,0
+LHX.US,D,20101109,000000,35.7538,35.7587,35.3182,35.4828,1158195.4088855,0
+LHX.US,D,20101110,000000,35.4394,36.0849,35.2049,35.8928,1406137.3976548,0
+LHX.US,D,20101111,000000,35.3763,35.7666,35.2778,35.6848,1057079.0281404,0
+LHX.US,D,20101112,000000,35.4237,35.671,35.3261,35.4541,1117509.1736153,0
+LHX.US,D,20101115,000000,35.5695,35.6001,35.269,35.3035,1152982.659401,0
+LHX.US,D,20101116,000000,35.1852,35.2551,34.8137,34.9772,1763549.1550916,0
+LHX.US,D,20101117,000000,34.8718,35.4541,34.8639,35.2857,1466639.5900858,0
+LHX.US,D,20101118,000000,35.6286,35.7538,35.399,35.6069,1255142.1988906,0
+LHX.US,D,20101119,000000,35.5862,35.9499,35.3616,35.6444,645247.46495946,0
+LHX.US,D,20101122,000000,35.5459,35.7744,35.3616,35.7143,925738.441945,0
+LHX.US,D,20101123,000000,35.3261,35.3261,34.9536,35.056,1172427.2195768,0
+LHX.US,D,20101124,000000,35.3035,35.9212,35.2473,35.8701,683275.06607566,0
+LHX.US,D,20101126,000000,35.3309,35.6533,35.3309,35.3901,510519.65708228,0
+LHX.US,D,20101129,000000,34.9999,35.056,34.4549,34.724,1466800.9346776,0
+LHX.US,D,20101130,000000,34.3968,34.5455,33.9612,33.9612,2298742.3577681,0
+LHX.US,D,20101201,000000,34.5328,34.9378,34.4717,34.6846,992956.2224797,0
+LHX.US,D,20101202,000000,34.7161,34.9625,34.2559,34.5081,1458429.2813299,0
+LHX.US,D,20101203,000000,34.4106,35.0087,34.3938,34.9842,997915.28549918,0
+LHX.US,D,20101206,000000,34.9171,34.9772,34.6697,34.9171,782045.35439173,0
+LHX.US,D,20101207,000000,35.2551,35.2778,34.8935,35.0334,1211078.8893971,0
+LHX.US,D,20101208,000000,35.0767,35.3035,34.8087,35.1171,833959.75260667,0
+LHX.US,D,20101209,000000,35.5695,35.5695,34.993,35.3369,885125.26837666,0
+LHX.US,D,20101210,000000,35.4631,35.5143,35.1792,35.4464,837800.56568805,0
+LHX.US,D,20101213,000000,35.4541,35.4768,35.1004,35.13,771250.48792944,0
+LHX.US,D,20101214,000000,35.2216,35.4631,35.0935,35.4237,1122748.3064922,0
+LHX.US,D,20101215,000000,35.3182,35.4828,35.1536,35.1792,1008782.1989175,0
+LHX.US,D,20101216,000000,35.3379,35.8582,35.1074,35.8198,797476.5946899,0
+LHX.US,D,20101217,000000,35.7587,35.7744,35.5143,35.6208,867809.64501584,0
+LHX.US,D,20101220,000000,35.8553,35.8701,35.5065,35.6069,801614.72830837,0
+LHX.US,D,20101221,000000,35.8297,35.8297,35.399,35.407,874855.02552417,0
+LHX.US,D,20101222,000000,35.4237,35.4907,35.0767,35.1792,1307238.2366146,0
+LHX.US,D,20101223,000000,35.193,35.3112,35.068,35.1979,810614.50934371,0
+LHX.US,D,20101227,000000,35.0334,35.1468,34.1642,34.8856,840537.33527338,0
+LHX.US,D,20101228,000000,34.9842,34.9842,34.7023,34.7949,629589.93633444,0
+LHX.US,D,20101229,000000,34.8866,35.0353,34.7732,34.7732,418488.29602472,0
+LHX.US,D,20101230,000000,34.723,34.9102,34.723,34.8087,420896.2879513,0
+LHX.US,D,20101231,000000,34.7811,34.922,34.724,34.7811,678291.64915554,0
+LHX.US,D,20110103,000000,35.0334,35.1704,34.655,34.6609,1373196.7175366,0
+LHX.US,D,20110104,000000,34.647,34.8856,34.5171,34.8856,1262288.0392391,0
+LHX.US,D,20110105,000000,34.8008,35.2216,34.6787,35.1979,1251907.1890879,0
+LHX.US,D,20110106,000000,35.2127,35.7459,33.978,35.5695,1648441.4584242,0
+LHX.US,D,20110107,000000,35.6917,35.8928,35.3369,35.5941,1550877.702936,0
+LHX.US,D,20110110,000000,35.5862,36.3914,35.4631,36.3451,1478395.4208779,0
+LHX.US,D,20110111,000000,36.5934,36.8072,36.4289,36.5421,1088438.7342083,0
+LHX.US,D,20110112,000000,36.8072,37.0753,36.6219,36.8822,957315.30362702,0
+LHX.US,D,20110113,000000,37.1955,37.1955,36.6308,36.7747,947792.92847361,0
+LHX.US,D,20110114,000000,36.7186,37.1364,36.6712,37.1019,750936.29055133,0
+LHX.US,D,20110118,000000,37.4666,37.4666,37.0082,37.3453,753597.968943,0
+LHX.US,D,20110119,000000,37.298,37.3453,36.5757,36.759,983589.10344291,0
+LHX.US,D,20110120,000000,36.7747,36.7895,36.1991,36.4446,1036176.2781632,0
+LHX.US,D,20110121,000000,36.6949,36.7895,36.3362,36.5126,763567.84702082,0
+LHX.US,D,20110124,000000,36.6219,36.8299,36.5333,36.8072,1078830.1056567,0
+LHX.US,D,20110125,000000,36.758,37.3759,36.6712,37.3187,1501905.0529702,0
+LHX.US,D,20110126,000000,37.3591,39.3607,37.2724,37.4479,1652770.3642643,0
+LHX.US,D,20110127,000000,38.3416,38.3642,36.6949,36.9975,2546477.3383819,0
+LHX.US,D,20110128,000000,37.0142,37.2487,35.2857,35.5941,2849057.3032552,0
+LHX.US,D,20110131,000000,35.7469,35.8582,35.4334,35.7311,3159494.4453253,0
+LHX.US,D,20110201,000000,35.9676,36.2278,35.6001,35.7143,2707592.5976113,0
+LHX.US,D,20110202,000000,35.6444,35.9756,35.5065,35.6917,1485681.2961551,0
+LHX.US,D,20110203,000000,35.7252,35.7567,35.2788,35.6642,1384412.7035309,0
+LHX.US,D,20110204,000000,35.9065,36.3598,35.5784,36.3598,1053003.8087653,0
+LHX.US,D,20110207,000000,36.3756,37.1807,36.3756,37.0753,1771106.9822594,0
+LHX.US,D,20110208,000000,37.0289,37.4793,37.0289,37.4479,1842096.573157,0
+LHX.US,D,20110209,000000,37.4409,37.8036,37.3335,37.7809,1671066.2321262,0
+LHX.US,D,20110210,000000,37.7879,38.1199,37.4093,37.8864,1448381.2678207,0
+LHX.US,D,20110211,000000,37.8243,38.1662,37.5641,37.7799,968895.5833852,0
+LHX.US,D,20110214,000000,37.8183,38.0864,37.7642,37.847,963457.56031965,0
+LHX.US,D,20110215,000000,37.7729,37.8716,37.3759,37.4793,1041217.5355974,0
+LHX.US,D,20110216,000000,37.572,37.6075,37.1689,37.298,2036697.4310318,0
+LHX.US,D,20110218,000000,37.2073,37.4449,36.9067,37.3453,1261448.8444126,0
+LHX.US,D,20110222,000000,37.0516,37.0822,36.2751,36.4446,1564234.8026956,0
+LHX.US,D,20110223,000000,36.6615,36.6663,34.9772,35.3182,2242803.4774711,0
+LHX.US,D,20110224,000000,35.2945,35.5892,34.992,35.3309,1817200.7982194,0
+LHX.US,D,20110225,000000,35.5557,35.7163,35.3773,35.6642,1069518.7976423,0
+LHX.US,D,20110228,000000,35.8651,35.9242,35.6463,35.8267,1521747.3935232,0
+LHX.US,D,20110301,000000,35.9794,36.0405,35.262,35.2788,996804.1387821,0
+LHX.US,D,20110302,000000,35.2867,35.5084,35.1241,35.2216,1196249.3933941,0
+LHX.US,D,20110303,000000,35.5951,36.0968,35.5951,36.0899,1451978.5418956,0
+LHX.US,D,20110304,000000,36.0809,36.0809,35.3182,35.6473,1218714.8519961,0
+LHX.US,D,20110307,000000,35.7252,35.8808,34.9289,35.193,843856.56898254,0
+LHX.US,D,20110308,000000,35.3182,35.6867,35.1468,35.5557,922623.17215376,0
+LHX.US,D,20110309,000000,35.3309,35.5084,34.792,35.0324,1570496.7993998,0
+LHX.US,D,20110310,000000,34.6757,34.9359,34.4283,34.5121,1036908.9246745,0
+LHX.US,D,20110311,000000,34.5762,35.2945,34.3889,35.1852,1802502.2044324,0
+LHX.US,D,20110314,000000,34.4904,35.0403,34.3307,34.4983,977588.91117072,0
+LHX.US,D,20110315,000000,33.6567,34.3052,33.302,34.1583,961346.88893014,0
+LHX.US,D,20110316,000000,33.9937,34.3968,33.3926,33.6173,1841458.2980108,0
+LHX.US,D,20110317,000000,35.1251,35.6218,34.6283,34.9309,2284717.5552324,0
+LHX.US,D,20110318,000000,35.4838,36.2258,35.3694,35.9095,2730044.8645172,0
+LHX.US,D,20110321,000000,36.8378,37.2231,36.6398,37.0379,2989719.3449237,0
+LHX.US,D,20110322,000000,37.1127,37.6143,37.0379,37.2774,2079929.6636656,0
+LHX.US,D,20110323,000000,37.8774,38.0085,37.4666,37.6075,1852557.5882313,0
+LHX.US,D,20110324,000000,37.6143,37.8243,37.1551,37.1827,1746027.5383212,0
+LHX.US,D,20110325,000000,37.23,37.3631,36.9511,37.096,1611034.8817745,0
+LHX.US,D,20110328,000000,37.1768,37.5237,37.1305,37.3631,1544556.8509719,0
+LHX.US,D,20110329,000000,37.2852,37.9425,37.1827,37.9277,1209292.9366829,0
+LHX.US,D,20110330,000000,38.1278,38.3652,38.0391,38.0864,1175432.8968151,0
+LHX.US,D,20110331,000000,38.11,38.2973,37.8971,38.2884,949251.11827491,0
+LHX.US,D,20110401,000000,38.581,38.8709,38.4363,38.6383,1404573.6742841,0
+LHX.US,D,20110404,000000,39.2315,39.3764,38.8709,39.202,1617040.1477759,0
+LHX.US,D,20110405,000000,39.2147,39.5212,39.0235,39.0808,993410.82862513,0
+LHX.US,D,20110406,000000,39.3597,39.9036,39.1753,39.678,1538530.2753074,0
+LHX.US,D,20110407,000000,39.5636,39.8769,39.2778,39.3911,836816.26220351,0
+LHX.US,D,20110408,000000,39.4315,39.8316,38.8649,39.2147,726785.33907526,0
+LHX.US,D,20110411,000000,39.2227,39.5301,38.8974,39.0314,957135.69360974,0
+LHX.US,D,20110412,000000,38.8649,39.2581,38.7013,38.7674,1062901.639887,0
+LHX.US,D,20110413,000000,39.0551,39.0748,38.181,38.3978,1493258.4034943,0
+LHX.US,D,20110414,000000,38.181,38.6531,37.8774,38.6214,890693.17891234,0
+LHX.US,D,20110415,000000,38.6304,39.0314,38.5112,38.6383,936565.78027481,0
+LHX.US,D,20110418,000000,38.1948,38.7585,38.0459,38.59,1374428.619011,0
+LHX.US,D,20110419,000000,38.7486,38.9595,38.5032,38.8896,1106307.3940629,0
+LHX.US,D,20110420,000000,39.4148,39.9203,39.3911,39.9203,1328586.4600243,0
+LHX.US,D,20110421,000000,40.1795,40.5274,39.9125,40.3096,794284.20421328,0
+LHX.US,D,20110425,000000,40.2919,40.3441,40.0543,40.1264,460099.97951964,0
+LHX.US,D,20110426,000000,40.2633,40.9609,40.2032,40.7984,769396.5472426,0
+LHX.US,D,20110427,000000,40.896,41.1689,40.7354,40.9522,821597.10379015,0
+LHX.US,D,20110428,000000,40.8654,41.1473,40.7037,40.8891,683591.66678408,0
+LHX.US,D,20110429,000000,40.9609,41.1729,40.7846,41.0153,543676.47806885,0
+LHX.US,D,20110502,000000,41.1689,41.2113,40.4308,40.4564,821041.02305869,0
+LHX.US,D,20110503,000000,40.5756,40.9796,40.2702,40.8921,1250990.8735759,0
+LHX.US,D,20110504,000000,39.7459,39.7459,36.6949,37.4596,6407423.9923791,0
+LHX.US,D,20110505,000000,37.2694,37.4676,36.7413,36.7727,3276976.6473059,0
+LHX.US,D,20110506,000000,37.4922,37.7907,36.9885,37.1758,1944479.3567359,0
+LHX.US,D,20110509,000000,37.2073,37.979,37.2073,37.5571,1293869.9746504,0
+LHX.US,D,20110510,000000,37.7385,38.2559,37.6469,38.0864,1431539.5307767,0
+LHX.US,D,20110511,000000,38.0292,38.4037,37.5661,37.7907,986802.80358261,0
+LHX.US,D,20110512,000000,37.6873,37.6873,37.2073,37.2694,2290358.5274699,0
+LHX.US,D,20110513,000000,37.4103,37.9691,37.3867,37.7325,1374044.0303299,0
+LHX.US,D,20110516,000000,37.6557,37.6557,37.0516,37.09,1865877.1423941,0
+LHX.US,D,20110517,000000,37.1117,37.6025,36.8437,37.5,2105571.2768105,0
+LHX.US,D,20110518,000000,37.4763,38.1071,37.298,38.0292,852527.57235914,0
+LHX.US,D,20110519,000000,38.1307,38.3959,38.0509,38.1563,1793868.7466527,0
+LHX.US,D,20110520,000000,38.0825,38.3081,37.8263,38.1919,991267.6853681,0
+LHX.US,D,20110523,000000,37.632,37.6646,37.1975,37.3315,1056170.8305954,0
+LHX.US,D,20110524,000000,37.4843,37.9071,36.555,36.755,2379364.9311178,0
+LHX.US,D,20110525,000000,36.7413,37.3729,36.555,37.3138,1080365.4161434,0
+LHX.US,D,20110526,000000,37.2064,37.841,37.1206,37.7325,1435346.8572447,0
+LHX.US,D,20110527,000000,37.7572,38.0204,37.7415,37.9878,990340.20765174,0
+LHX.US,D,20110531,000000,38.2598,38.3633,37.8519,38.3633,1409720.4652877,0
+LHX.US,D,20110601,000000,38.253,38.253,37.1975,37.3069,1752763.4213421,0
+LHX.US,D,20110602,000000,37.298,37.3867,36.888,36.9413,1379910.2761486,0
+LHX.US,D,20110603,000000,36.5648,36.8279,36.2357,36.2751,1259641.5820354,0
+LHX.US,D,20110606,000000,36.0986,36.2278,35.802,35.8267,1040832.9469164,0
+LHX.US,D,20110607,000000,35.9726,36.144,35.7696,35.8977,1350490.7641656,0
+LHX.US,D,20110608,000000,35.6218,35.741,35.3666,35.5065,1147587.2556616,0
+LHX.US,D,20110609,000000,35.5941,35.9312,35.4631,35.7321,692141.9154033,0
+LHX.US,D,20110610,000000,35.6306,35.672,35.058,35.0974,1901998.0360387,0
+LHX.US,D,20110613,000000,35.3883,35.3883,34.8866,35.0284,831727.31171392,0
+LHX.US,D,20110614,000000,35.3813,35.5705,35.3005,35.3596,742221.65310274,0
+LHX.US,D,20110615,000000,35.1428,35.1753,34.5455,34.5702,1177171.1564739,0
+LHX.US,D,20110616,000000,34.7111,34.7516,34.0952,34.2599,1319640.4605196,0
+LHX.US,D,20110617,000000,34.5782,34.6225,34.1968,34.4056,1641067.300257,0
+LHX.US,D,20110620,000000,34.2883,35.063,34.2726,34.6777,1069420.3672938,0
+LHX.US,D,20110621,000000,34.9191,35.3743,34.787,35.2089,1179645.1068814,0
+LHX.US,D,20110622,000000,34.926,35.0974,34.7801,34.9191,1639702.4670749,0
+LHX.US,D,20110623,000000,34.4056,34.9102,34.0331,34.8571,2098453.8493462,0
+LHX.US,D,20110624,000000,34.9388,34.9388,34.0874,34.1642,2617524.7697935,0
+LHX.US,D,20110627,000000,34.2175,34.5455,33.9474,34.3731,1165092.6364983,0
+LHX.US,D,20110628,000000,34.4422,34.723,34.3465,34.5909,1361493.6535293,0
+LHX.US,D,20110629,000000,34.6924,34.8087,34.3801,34.6777,909442.63817382,0
+LHX.US,D,20110630,000000,34.8895,35.1655,34.724,34.9683,1385597.9266958,0
+LHX.US,D,20110701,000000,35.0974,35.4384,34.7397,35.3419,1515685.3017536,0
+LHX.US,D,20110705,000000,35.1201,35.1201,34.5909,34.7949,1274577.6263537,0
+LHX.US,D,20110706,000000,34.6186,34.8382,34.2983,34.7437,1139925.924416,0
+LHX.US,D,20110707,000000,35.1339,35.2748,34.7644,34.8402,1896095.259369,0
+LHX.US,D,20110708,000000,34.3801,34.5702,33.912,34.5702,2249238.9957173,0
+LHX.US,D,20110711,000000,34.2046,34.4914,33.163,33.2901,2364797.2395469,0
+LHX.US,D,20110712,000000,33.2724,33.637,33.225,33.3739,2189848.9647492,0
+LHX.US,D,20110713,000000,33.5513,33.7681,33.1945,33.2724,1405975.0383172,0
+LHX.US,D,20110714,000000,33.4596,33.6064,32.7589,32.8702,838698.61577445,0
+LHX.US,D,20110715,000000,33.0398,33.0723,32.6771,32.9914,1121982.1733677,0
+LHX.US,D,20110718,000000,32.7442,32.9914,32.3795,32.4565,2180874.5523604,0
+LHX.US,D,20110719,000000,32.6269,33.1196,32.5254,32.9453,1122748.3064922,0
+LHX.US,D,20110720,000000,33.1344,33.1344,32.7275,32.9393,767531.44435131,0
+LHX.US,D,20110721,000000,33.163,33.6616,32.8861,33.6144,1334559.2541582,0
+LHX.US,D,20110722,000000,33.5385,33.6863,33.4211,33.6439,749991.56215535,0
+LHX.US,D,20110725,000000,33.3965,33.5976,33.2419,33.3354,1023135.779112,0
+LHX.US,D,20110726,000000,33.3995,33.4172,32.9255,33.1433,791383.04579856,0
+LHX.US,D,20110727,000000,32.9265,32.9393,32.005,32.0287,1764967.7698044,0
+LHX.US,D,20110728,000000,32.0474,32.1045,31.3527,31.3605,2078678.4820198,0
+LHX.US,D,20110729,000000,31.0542,31.3074,30.724,30.9378,1912391.0631403,0
+LHX.US,D,20110801,000000,31.3566,31.3566,29.9918,30.2519,1936714.5214126,0
+LHX.US,D,20110802,000000,30.0844,30.2558,29.4704,29.4704,2410134.055095,0
+LHX.US,D,20110803,000000,32.0464,32.0464,29.9129,30.3318,3718653.9157311,0
+LHX.US,D,20110804,000000,29.9149,30.1356,28.4377,28.4761,2363103.6287059,0
+LHX.US,D,20110805,000000,28.9806,29.4842,27.936,29.1068,3855826.2463859,0
+LHX.US,D,20110808,000000,28.2573,28.818,27.0324,27.0816,3789095.5438641,0
+LHX.US,D,20110809,000000,27.6109,28.418,26.6145,28.4002,3226518.4094006,0
+LHX.US,D,20110810,000000,27.6937,27.8493,26.7239,26.785,3414199.7152537,0
+LHX.US,D,20110811,000000,27.0816,28.8013,26.9782,28.418,2509187.4575061,0
+LHX.US,D,20110812,000000,28.4988,28.7658,28.2633,28.4761,1760738.3090585,0
+LHX.US,D,20110815,000000,28.4091,29.1531,28.3687,29.0891,1188151.7214286,0
+LHX.US,D,20110816,000000,28.8013,29.0801,28.4091,28.7491,1687876.5120486,0
+LHX.US,D,20110817,000000,28.8673,29.2172,28.4662,28.6968,1617703.7915686,0
+LHX.US,D,20110818,000000,27.8986,27.9066,26.4972,26.9388,2644963.4978571,0
+LHX.US,D,20110819,000000,26.6067,27.6364,26.5929,26.9831,2378705.3463086,0
+LHX.US,D,20110822,000000,27.5232,28.0405,26.9476,27.0374,2301764.2709401,0
+LHX.US,D,20110823,000000,27.1723,28.7344,27.1566,28.7344,2307151.5567127,0
+LHX.US,D,20110824,000000,28.619,29.2319,28.3115,29.1403,2455603.8023509,0
+LHX.US,D,20110825,000000,29.2398,29.5295,28.2543,28.346,3092328.4168295,0
+LHX.US,D,20110826,000000,28.0306,29.4774,27.7035,29.2398,2786829.0281159,0
+LHX.US,D,20110829,000000,29.7256,30.7506,29.5799,30.7506,4322481.4841633,0
+LHX.US,D,20110830,000000,30.5791,31.3605,30.2558,31.0235,2213106.9398682,0
+LHX.US,D,20110831,000000,31.2295,31.7774,31.1427,31.3074,2526974.9376921,0
+LHX.US,D,20110901,000000,31.4079,31.9775,30.7594,30.79,2103662.5398472,0
+LHX.US,D,20110902,000000,30.1287,30.2056,29.64,29.8745,1271656.1730217,0
+LHX.US,D,20110906,000000,28.9175,29.7346,28.82,29.6567,1963878.253348,0
+LHX.US,D,20110907,000000,30.1967,30.8353,30.1189,30.72,2837165.496518,0
+LHX.US,D,20110908,000000,30.4766,31.3792,30.4302,30.7959,1857240.6403767,0
+LHX.US,D,20110909,000000,30.4766,30.7959,29.7967,30.0933,1843229.0295372,0
+LHX.US,D,20110912,000000,29.6123,30.6569,29.5799,30.6274,1874892.1446173,0
+LHX.US,D,20110913,000000,30.6185,31.0945,30.4067,30.9861,2024924.3495602,0
+LHX.US,D,20110914,000000,31.1812,31.8612,30.7663,31.334,2388918.7633929,0
+LHX.US,D,20110915,000000,31.7735,31.8129,31.2522,31.7972,1115343.7059493,0
+LHX.US,D,20110916,000000,31.9223,32.1135,31.6257,31.8207,1822200.4510734,0
+LHX.US,D,20110919,000000,31.2216,31.4167,30.8521,31.2797,944555.88917912,0
+LHX.US,D,20110920,000000,31.4316,31.5261,30.5397,30.5711,1581134.3802537,0
+LHX.US,D,20110921,000000,30.6726,30.7752,29.1905,29.2004,1222571.9010113,0
+LHX.US,D,20110922,000000,28.3017,28.6121,27.2541,27.4976,3422380.5963798,0
+LHX.US,D,20110923,000000,27.2275,28.0139,27.1399,27.7725,2014478.5556738,0
+LHX.US,D,20110926,000000,28.1883,28.3983,27.8513,28.3539,1633619.0656421,0
+LHX.US,D,20110927,000000,29.031,29.3985,28.619,28.7491,1791953.9212142,0
+LHX.US,D,20110928,000000,28.757,29.0387,27.327,27.4532,2199360.1776982,0
+LHX.US,D,20110929,000000,28.0465,28.1962,27.0619,27.7035,1284149.7240542,0
+LHX.US,D,20110930,000000,27.2285,27.5458,26.6767,26.6983,1839138.5889741,0
+LHX.US,D,20111003,000000,26.4293,26.586,25.9701,25.9701,2701853.1950252,0
+LHX.US,D,20111004,000000,25.6724,26.8038,25.5374,26.788,2385182.4691352,0
+LHX.US,D,20111005,000000,26.9131,27.4207,26.6314,27.2846,1245234.2203103,0
+LHX.US,D,20111006,000000,27.3418,28.1598,27.1122,28.1273,1392309.455816,0
+LHX.US,D,20111007,000000,27.8729,28.0228,26.5712,26.991,3331149.869806,0
+LHX.US,D,20111010,000000,27.6187,28.3017,27.5232,27.9971,1112361.3678657,0
+LHX.US,D,20111011,000000,27.7399,28.5056,27.7399,28.2543,1910064.2508826,0
+LHX.US,D,20111012,000000,28.5953,29.024,28.2633,28.4377,2464287.9974237,0
+LHX.US,D,20111013,000000,28.2287,28.3283,27.7981,28.2633,892591.76841703,0
+LHX.US,D,20111014,000000,28.6259,28.757,28.2199,28.7127,1203859.9873467,0
+LHX.US,D,20111017,000000,28.5056,28.5953,27.8582,27.9971,760618.99555068,0
+LHX.US,D,20111018,000000,27.9153,28.7047,27.5439,28.5293,1107882.2796382,0
+LHX.US,D,20111019,000000,28.4594,28.619,27.8986,27.9696,1287367.4831774,0
+LHX.US,D,20111020,000000,27.9311,28.4308,27.5232,28.3017,1209871.3418233,0
+LHX.US,D,20111021,000000,28.6337,28.9679,28.3115,28.7491,1272557.2673457,0
+LHX.US,D,20111024,000000,28.9452,29.6882,28.9175,29.4981,1466239.7802168,0
+LHX.US,D,20111025,000000,29.4517,29.4804,28.8427,28.8841,1274459.9158339,0
+LHX.US,D,20111026,000000,29.2261,29.3916,28.6426,28.9087,1064026.9930461,0
+LHX.US,D,20111027,000000,30.8264,31.1951,28.8032,30.0686,3700930.3645345,0
+LHX.US,D,20111028,000000,30.0943,30.4648,29.8588,30.3643,1044138.9889294,0
+LHX.US,D,20111031,000000,30.0676,30.2272,29.3886,29.4961,1750396.01925,0
+LHX.US,D,20111101,000000,28.5599,29.2024,28.3154,28.6476,1992172.4121719,0
+LHX.US,D,20111102,000000,29.1492,29.1748,28.6121,28.9087,1235133.4400164,0
+LHX.US,D,20111103,000000,29.2211,29.8745,28.8032,29.8114,1198374.2712257,0
+LHX.US,D,20111104,000000,29.4871,29.7011,29.0694,29.6872,1001681.0073869,0
+LHX.US,D,20111107,000000,29.5612,29.7178,29.0073,29.5453,973465.99874018,0
+LHX.US,D,20111108,000000,29.7168,29.7573,29.0487,29.6932,886773.21565385,0
+LHX.US,D,20111109,000000,29.1038,29.1206,28.7107,28.9175,1440157.7673686,0
+LHX.US,D,20111110,000000,29.4024,29.4024,28.8427,29.1206,930524.99816822,0
+LHX.US,D,20111111,000000,29.5669,29.9632,29.428,29.9218,859928.11391859,0
+LHX.US,D,20111114,000000,29.8351,30.0095,29.2496,29.4674,1126146.6903784,0
+LHX.US,D,20111115,000000,29.3403,30.0854,29.2675,29.9395,992027.73001749,0
+LHX.US,D,20111116,000000,29.631,30.2825,29.5098,29.6006,1316866.1453374,0
+LHX.US,D,20111117,000000,29.436,29.5098,28.7264,29.024,1231690.4073123,0
+LHX.US,D,20111118,000000,29.1038,29.16,28.6476,28.756,926311.77335609,0
+LHX.US,D,20111121,000000,28.3154,28.4357,27.805,28.0642,991878.56237601,0
+LHX.US,D,20111122,000000,28.0573,28.1273,27.0571,27.1349,1805508.8964167,0
+LHX.US,D,20111123,000000,26.9565,26.9644,26.5052,26.5121,1633385.6740942,0
+LHX.US,D,20111125,000000,26.4273,26.7259,26.1652,26.1839,493194.90100872,0
+LHX.US,D,20111128,000000,26.9131,27.1202,26.7801,26.9644,1138426.1300345,0
+LHX.US,D,20111129,000000,26.9644,27.0245,26.591,26.6795,1158973.7189604,0
+LHX.US,D,20111130,000000,27.5271,28.0405,27.4562,28.0228,2340590.4770484,0
+LHX.US,D,20111201,000000,27.9066,28.2977,27.9066,28.1104,1085021.0701507,0
+LHX.US,D,20111202,000000,28.4435,28.6603,28.1912,28.2376,1135417.4085585,0
+LHX.US,D,20111205,000000,28.6949,28.9689,28.4435,28.6603,1285783.4648893,0
+LHX.US,D,20111206,000000,28.7107,28.7334,28.4722,28.5046,1120851.7464792,0
+LHX.US,D,20111207,000000,28.2899,28.4722,27.9893,28.2672,1197036.8361817,0
+LHX.US,D,20111208,000000,28.0888,28.2376,27.533,27.5931,1127589.6589919,0
+LHX.US,D,20111209,000000,27.6768,28.1508,27.6345,27.9547,993174.39283967,0
+LHX.US,D,20111212,000000,27.7321,27.8306,27.2758,27.7892,1153156.1809431,0
+LHX.US,D,20111213,000000,27.9066,28.1036,27.2078,27.332,1068568.995517,0
+LHX.US,D,20111214,000000,27.2216,27.2216,26.7643,26.9486,1170874.6584104,0
+LHX.US,D,20111215,000000,27.2216,27.3467,26.6944,26.7722,740996.85484931,0
+LHX.US,D,20111216,000000,26.9851,27.2364,26.5703,26.992,2239412.1968058,0
+LHX.US,D,20111219,000000,27.1269,27.2432,26.5703,26.6401,1003352.2938189,0
+LHX.US,D,20111220,000000,27.191,27.9479,27.1586,27.6937,1034860.1527824,0
+LHX.US,D,20111221,000000,27.5675,27.9479,27.323,27.9066,1023257.5486153,0
+LHX.US,D,20111222,000000,28.1174,29.017,27.9163,28.8427,1292350.9000975,0
+LHX.US,D,20111223,000000,29.0003,29.0556,28.7865,29.032,622889.56941862,0
+LHX.US,D,20111227,000000,28.9916,29.2122,28.7865,29.1206,647105.46462975,0
+LHX.US,D,20111228,000000,29.0556,29.1118,28.4278,28.4505,983131.4530599,0
+LHX.US,D,20111229,000000,28.5933,28.7491,28.1508,28.4958,1017571.9275598,0
+LHX.US,D,20111230,000000,28.5599,28.617,28.3716,28.3716,858655.62260973,0
+LHX.US,D,20120103,000000,28.9382,29.3079,28.6328,28.8673,989052.49515497,0
+LHX.US,D,20120104,000000,28.819,28.8516,28.3244,28.7421,1308590.8928463,0
+LHX.US,D,20120105,000000,28.6102,28.9609,28.4209,28.8761,1114425.3609456,0
+LHX.US,D,20120106,000000,28.819,29.3719,28.7491,29.2675,987819.57893466,0
+LHX.US,D,20120109,000000,29.4024,29.7573,29.16,29.4871,1256613.5803881,0
+LHX.US,D,20120110,000000,29.842,30.2282,29.6705,29.8351,1227879.0218609,0
+LHX.US,D,20120111,000000,29.7573,30.112,29.6932,30.0016,972080.87064081,0
+LHX.US,D,20120112,000000,30.112,30.4736,30.0095,30.4509,1222404.4679443,0
+LHX.US,D,20120113,000000,30.2351,30.4096,29.9395,30.2351,860302.55514105,0
+LHX.US,D,20120117,000000,30.5377,30.6096,30.1366,30.1977,1351914.4526076,0
+LHX.US,D,20120118,000000,30.2668,30.8254,30.2056,30.7949,1153805.6182937,0
+LHX.US,D,20120119,000000,31.0639,31.1517,30.8107,30.9526,720442.16270228,0
+LHX.US,D,20120120,000000,31.0028,31.259,30.8698,31.0166,1050018.4264441,0
+LHX.US,D,20120123,000000,30.7397,31.2984,30.5673,30.6068,1221548.0224382,0
+LHX.US,D,20120124,000000,30.5594,30.5851,30.2282,30.3476,1245230.1613267,0
+LHX.US,D,20120125,000000,30.3563,30.6943,29.7326,30.5751,1140010.1483224,0
+LHX.US,D,20120126,000000,30.6629,30.8984,30.5594,30.8984,1119863.3840112,0
+LHX.US,D,20120127,000000,30.8254,31.5291,30.7476,31.2532,1618168.5451727,0
+LHX.US,D,20120130,000000,31.1891,31.47,30.8176,30.8698,2374639.2596462,0
+LHX.US,D,20120131,000000,31.5833,32.5353,31.1143,32.2761,4928609.4814609,0
+LHX.US,D,20120201,000000,32.4396,32.8575,31.9765,32.4101,2916463.82652,0
+LHX.US,D,20120202,000000,32.5579,32.7472,32.2534,32.3707,1757444.4439959,0
+LHX.US,D,20120203,000000,32.6624,33.2044,32.5874,33.0064,1282506.8505064,0
+LHX.US,D,20120206,000000,32.7895,32.9914,32.5963,32.9323,1360270.8847676,0
+LHX.US,D,20120207,000000,32.8949,33.2162,32.7569,33.1334,1348275.5739525,0
+LHX.US,D,20120208,000000,33.1866,33.6962,33.0772,33.5226,1260554.8533096,0
+LHX.US,D,20120209,000000,33.6222,33.7326,33.3078,33.4399,899134.8497245,0
+LHX.US,D,20120210,000000,33.1945,33.2507,32.9877,33.2024,762351.16673427,0
+LHX.US,D,20120213,000000,33.3601,33.5119,33.0309,33.3236,853417.50447865,0
+LHX.US,D,20120214,000000,33.1285,33.4399,32.9078,33.4251,789377.90797853,0
+LHX.US,D,20120215,000000,33.5375,33.8499,33.2921,33.4399,1240666.8491928,0
+LHX.US,D,20120216,000000,33.5119,33.7177,33.2842,33.6301,1183677.7069303,0
+LHX.US,D,20120217,000000,33.8539,33.9563,33.5591,33.5818,934025.87138638,0
+LHX.US,D,20120221,000000,33.7788,33.9376,33.6301,33.7948,1305867.3149572,0
+LHX.US,D,20120222,000000,33.7731,33.8539,33.3226,33.4251,1087998.3345049,0
+LHX.US,D,20120223,000000,33.3463,33.8823,33.3463,33.8282,1164914.0412268,0
+LHX.US,D,20120224,000000,33.8449,34.1554,33.7424,33.9405,624233.0929377,0
+LHX.US,D,20120227,000000,33.9632,34.2726,33.7808,34.1465,1153868.532537,0
+LHX.US,D,20120228,000000,34.1632,34.3317,34.1632,34.2243,1123301.3429861,0
+LHX.US,D,20120229,000000,34.318,34.6442,34.246,34.3514,1794844.9321704,0
+LHX.US,D,20120301,000000,34.519,34.725,34.3554,34.584,1470360.6631557,0
+LHX.US,D,20120302,000000,34.5999,34.9467,34.4313,34.4717,973757.23080209,0
+LHX.US,D,20120305,000000,34.5041,34.646,34.2509,34.5909,953879.37414391,0
+LHX.US,D,20120306,000000,34.2085,34.2509,33.7277,33.8302,812461.34680952,0
+LHX.US,D,20120307,000000,33.9405,34.0361,33.7562,33.8222,647670.67807395,0
+LHX.US,D,20120308,000000,34.0597,34.4382,33.9878,34.3317,799867.33593686,0
+LHX.US,D,20120309,000000,34.3407,34.8185,34.3229,34.5999,637680.50507892,0
+LHX.US,D,20120312,000000,34.6156,34.8185,34.2796,34.5525,447179.22047994,0
+LHX.US,D,20120313,000000,34.7328,34.8708,34.5101,34.8117,887798.10897279,0
+LHX.US,D,20120314,000000,34.7033,34.8994,34.6225,34.7683,484357.47931103,0
+LHX.US,D,20120315,000000,34.8117,35.1536,34.6944,35.059,737478.73095151,0
+LHX.US,D,20120316,000000,35.1999,35.3291,35.0827,35.2157,1108324.7088333,0
+LHX.US,D,20120319,000000,35.2571,35.7715,34.925,35.193,786273.80039176,0
+LHX.US,D,20120320,000000,34.9959,34.9959,34.5999,34.8925,576635.42361265,0
+LHX.US,D,20120321,000000,34.8836,34.8836,34.384,34.7594,696556.05989577,0
+LHX.US,D,20120322,000000,34.6225,34.7831,34.3614,34.6787,1245010.976221,0
+LHX.US,D,20120323,000000,34.7969,35.0521,34.6855,34.9378,499552.28382375,0
+LHX.US,D,20120326,000000,35.1792,35.7331,35.1378,35.7163,1026533.1482524,0
+LHX.US,D,20120327,000000,35.8621,35.8621,35.4324,35.4798,689929.76942776,0
+LHX.US,D,20120328,000000,35.4858,35.535,35.0521,35.5114,845351.28963482,0
+LHX.US,D,20120329,000000,35.2905,35.5518,35.0827,35.4739,715434.39188152,0
+LHX.US,D,20120330,000000,35.7331,36.0287,35.4324,35.7577,1066505.0024371,0
+LHX.US,D,20120402,000000,35.7794,36.2988,35.5843,36.2495,1271120.3872075,0
+LHX.US,D,20120403,000000,36.14,36.2151,35.4946,35.742,1286743.4144732,0
+LHX.US,D,20120404,000000,35.4858,35.5675,35.0117,35.2246,1164199.6601412,0
+LHX.US,D,20120405,000000,35.0117,35.265,34.7683,34.8925,551903.02275862,0
+LHX.US,D,20120409,000000,34.5101,34.8284,34.5041,34.725,721828.30554751,0
+LHX.US,D,20120410,000000,34.7033,34.9467,34.0518,34.0854,1060417.5420209,0
+LHX.US,D,20120411,000000,34.5999,35.0443,34.5278,34.7496,829275.68571533,0
+LHX.US,D,20120412,000000,34.7594,35.3291,34.7496,35.1714,583972.0361829,0
+LHX.US,D,20120413,000000,35.1378,35.3676,35.0521,35.2324,844744.47161034,0
+LHX.US,D,20120416,000000,35.5114,35.6059,34.7683,34.7831,985932.15163444,0
+LHX.US,D,20120417,000000,35.0049,35.6622,34.9388,35.4296,746858.02693863,0
+LHX.US,D,20120418,000000,35.3753,35.5114,35.1536,35.3823,763790.07636424,0
+LHX.US,D,20120419,000000,35.3232,35.5025,34.7969,35.065,809363.32769791,0
+LHX.US,D,20120420,000000,35.1792,35.4414,34.8777,34.9802,1068494.9190691,0
+LHX.US,D,20120423,000000,34.7033,34.7328,34.4638,34.5772,768280.32679623,0
+LHX.US,D,20120424,000000,34.6156,34.8373,34.4313,34.7683,802491.4687317,0
+LHX.US,D,20120425,000000,35.0994,35.6858,34.6383,35.6148,980944.67573087,0
+LHX.US,D,20120426,000000,35.6059,36.0366,35.535,35.9696,1003333.0136475,0
+LHX.US,D,20120427,000000,36.0504,36.3204,35.9785,36.2001,1036580.1470157,0
+LHX.US,D,20120430,000000,36.1086,36.281,35.8789,36.1233,1120058.2152164,0
+LHX.US,D,20120501,000000,34.8846,36.1342,34.3022,35.2945,3400532.1032608,0
+LHX.US,D,20120502,000000,34.5909,34.6293,33.7808,33.8784,2176790.2002726,0
+LHX.US,D,20120503,000000,33.7888,33.7966,33.229,33.2546,1489940.184531,0
+LHX.US,D,20120504,000000,32.9777,32.9954,32.483,32.5353,1453313.9474478,0
+LHX.US,D,20120507,000000,32.2918,32.7836,32.2918,32.6811,1529135.7581324,0
+LHX.US,D,20120508,000000,32.5303,33.0772,32.4032,33.0044,1410870.1723475,0
+LHX.US,D,20120509,000000,32.5116,33.1108,32.4199,32.8368,1203129.3703272,0
+LHX.US,D,20120510,000000,33.0782,33.1443,32.7323,32.7914,886441.39375752,0
+LHX.US,D,20120511,000000,32.5648,33.0211,32.4702,32.7028,790455.56808222,0
+LHX.US,D,20120514,000000,32.3776,32.4742,32.1411,32.2524,899086.1419232,0
+LHX.US,D,20120515,000000,32.1489,32.3302,31.8483,31.9026,1018470.9923921,0
+LHX.US,D,20120516,000000,32.1786,32.1933,31.4186,31.4355,1084553.2723091,0
+LHX.US,D,20120517,000000,31.4119,31.5311,30.8648,30.8954,717481.13428182,0
+LHX.US,D,20120518,000000,31.0796,31.0796,30.4067,30.4776,827825.61388092,0
+LHX.US,D,20120521,000000,30.5534,31.5231,30.5052,31.4503,2249953.376803,0
+LHX.US,D,20120522,000000,31.4167,31.5813,31.2857,31.5665,1838205.0227827,0
+LHX.US,D,20120523,000000,31.3181,31.9194,31.0945,31.8937,1753138.8773104,0
+LHX.US,D,20120524,000000,31.9026,31.9361,30.8817,31.0796,1049953.4827091,0
+LHX.US,D,20120525,000000,31.124,31.4069,31.0295,31.2315,612358.53688003,0
+LHX.US,D,20120529,000000,31.467,31.944,31.4167,31.9026,1071812.1232866,0
+LHX.US,D,20120530,000000,31.5813,31.8631,31.0796,31.6562,1140768.1634801,0
+LHX.US,D,20120531,000000,31.5754,32.0711,31.1841,31.8139,1683072.7051457,0
+LHX.US,D,20120601,000000,31.2403,31.6394,31.0295,31.2689,1287828.177798,0
+LHX.US,D,20120604,000000,31.2482,31.7173,31.2315,31.6709,2570690.1893554,0
+LHX.US,D,20120605,000000,31.6474,32.0878,31.5419,31.9952,807974.14061511,0
+LHX.US,D,20120606,000000,32.211,32.7491,32.1656,32.7028,918651.4568564,0
+LHX.US,D,20120607,000000,33.029,33.3404,32.4525,32.5273,1033457.7740034,0
+LHX.US,D,20120608,000000,32.3027,32.7649,32.219,32.6791,904242.06563959,0
+LHX.US,D,20120611,000000,32.9482,32.963,32.1135,32.1579,712671.23890381,0
+LHX.US,D,20120612,000000,32.1893,32.6791,32.143,32.6564,583009.04236144,0
+LHX.US,D,20120613,000000,32.6053,32.8624,32.2287,32.3263,1245101.2886026,0
+LHX.US,D,20120614,000000,32.3982,32.7235,32.0957,32.624,799027.1263645,0
+LHX.US,D,20120615,000000,32.6712,33.1029,32.6624,32.9698,1012667.6608168,0
+LHX.US,D,20120618,000000,32.8368,33.4054,32.7028,33.3108,538242.51398674,0
+LHX.US,D,20120619,000000,33.5346,33.6212,33.303,33.4764,755423.49674574,0
+LHX.US,D,20120620,000000,33.5188,33.9809,33.3975,33.7798,688752.66422977,0
+LHX.US,D,20120621,000000,33.8222,33.8449,32.7491,32.8043,701421.7662961,0
+LHX.US,D,20120622,000000,32.9964,33.2546,32.8624,33.1029,921873.27496296,0
+LHX.US,D,20120625,000000,32.7836,32.9787,32.4121,32.5559,676538.16830887,0
+LHX.US,D,20120626,000000,32.6495,32.8959,32.4199,32.6791,735824.69519916,0
+LHX.US,D,20120627,000000,32.7973,33.3739,32.7973,33.2773,530947.50599677,0
+LHX.US,D,20120628,000000,33.0625,33.2389,32.4613,32.7235,1128283.7451604,0
+LHX.US,D,20120629,000000,33.4458,33.5562,33.229,33.4675,1263226.6791599,0
+LHX.US,D,20120702,000000,33.1896,33.4547,33.1029,33.2467,1071262.1310303,0
+LHX.US,D,20120703,000000,33.2773,33.7731,33.2616,33.7731,782763.79446085,0
+LHX.US,D,20120705,000000,33.637,34.653,33.637,34.583,1268135.0048864,0
+LHX.US,D,20120706,000000,34.246,34.3446,33.3108,33.5562,742784.83705522,0
+LHX.US,D,20120709,000000,33.3207,33.5346,32.8299,33.029,1072909.0635617,0
+LHX.US,D,20120710,000000,33.1896,33.3887,32.3736,32.5047,916371.32290821,0
+LHX.US,D,20120711,000000,32.5707,32.7569,32.1656,32.4071,826701.27546766,0
+LHX.US,D,20120712,000000,32.1362,32.3342,31.9745,32.1893,638245.71852312,0
+LHX.US,D,20120713,000000,32.3342,32.7569,32.2643,32.6712,740027.77255268,0
+LHX.US,D,20120716,000000,32.5796,32.624,32.1579,32.3115,569425.65427495,0
+LHX.US,D,20120717,000000,32.3815,32.5273,31.872,32.3509,590833.74769052,0
+LHX.US,D,20120718,000000,32.3263,33.1571,32.3263,33.0713,624523.31025377,0
+LHX.US,D,20120719,000000,33.1896,33.5966,33.0044,33.4054,693180.00041842,0
+LHX.US,D,20120720,000000,33.1896,33.3404,32.9126,32.9885,392519.93471279,0
+LHX.US,D,20120723,000000,32.143,32.7235,31.2068,32.5796,384776.40905255,0
+LHX.US,D,20120724,000000,32.5865,32.6417,31.7252,31.9508,620775.85379153,0
+LHX.US,D,20120725,000000,32.0711,32.4889,31.8937,32.2643,524881.35524366,0
+LHX.US,D,20120726,000000,32.9363,33.1571,32.6564,32.9885,523374.45764106,0
+LHX.US,D,20120727,000000,33.1817,34.0381,32.963,33.9957,806207.46807225,0
+LHX.US,D,20120730,000000,33.7562,34.2686,33.6873,33.7187,3112478.2253781,0
+LHX.US,D,20120731,000000,33.5188,33.9888,33.1975,33.3108,1393355.658798,0
+LHX.US,D,20120801,000000,33.3108,34.3721,32.9482,33.8371,1379021.3587749,0
+LHX.US,D,20120802,000000,33.5493,34.1494,33.3344,33.904,1160218.8121311,0
+LHX.US,D,20120803,000000,34.4599,34.6687,34.2618,34.6056,599597.09294041,0
+LHX.US,D,20120806,000000,34.66,35.269,34.66,35.2374,790896.98253146,0
+LHX.US,D,20120807,000000,35.3271,36.0208,35.2541,35.9302,1178818.0890052,0
+LHX.US,D,20120808,000000,35.7883,36.2455,35.7626,36.1026,712062.39138761,0
+LHX.US,D,20120809,000000,36.0445,36.7235,35.9391,36.4387,881903.45027009,0
+LHX.US,D,20120810,000000,36.3027,36.5313,36.0958,36.4998,612318.96179147,0
+LHX.US,D,20120813,000000,36.4919,36.6899,36.1794,36.5658,779110.70936363,0
+LHX.US,D,20120814,000000,36.6565,36.7146,36.3411,36.4534,669384.20999348,0
+LHX.US,D,20120815,000000,36.4998,36.7817,36.2849,36.6812,887169.98128525,0
+LHX.US,D,20120816,000000,36.7649,37.0309,36.6899,36.7885,1116945.9896628,0
+LHX.US,D,20120817,000000,36.7984,37.1334,36.7885,37.0693,679900.02134418,0
+LHX.US,D,20120820,000000,36.962,37.1729,36.6308,37.1512,698071.07546526,0
+LHX.US,D,20120821,000000,37.0615,37.3325,36.9975,37.1797,680787.92397196,0
+LHX.US,D,20120822,000000,37.0516,37.1246,36.6812,36.9235,1010324.6126253,0
+LHX.US,D,20120823,000000,36.9097,37.299,36.7146,37.299,1142542.9539898,0
+LHX.US,D,20120824,000000,37.0309,37.2123,36.6308,37.2123,980664.60587342,0
+LHX.US,D,20120827,000000,37.1729,37.6941,37.1581,37.6035,792936.62171075,0
+LHX.US,D,20120828,000000,37.3759,37.911,37.2764,37.8114,1436827.371455,0
+LHX.US,D,20120829,000000,37.709,38.0686,37.709,38.0282,1804527.6371697,0
+LHX.US,D,20120830,000000,37.6183,37.8754,37.3995,37.6617,1154016.6854327,0
+LHX.US,D,20120831,000000,37.7986,38.0282,37.4429,37.6114,943226.57210208,0
+LHX.US,D,20120904,000000,37.5828,37.6035,36.8546,37.429,1160694.7279396,0
+LHX.US,D,20120905,000000,37.499,37.7592,37.1403,37.165,1070208.8248273,0
+LHX.US,D,20120906,000000,37.4833,38.1149,37.3818,37.846,1211105.2727894,0
+LHX.US,D,20120907,000000,37.6794,38.179,37.4359,37.9701,927413.78736042,0
+LHX.US,D,20120910,000000,37.9701,37.9997,37.7041,37.7168,715725.62394343,0
+LHX.US,D,20120911,000000,37.8153,38.5723,37.6626,38.5072,1315510.444868,0
+LHX.US,D,20120912,000000,38.6787,39.3547,38.6234,39.3467,1464899.3009354,0
+LHX.US,D,20120913,000000,39.2976,40.2663,38.992,39.9341,1697621.1165454,0
+LHX.US,D,20120914,000000,39.9144,40.7254,39.8879,40.7254,1953119.9177367,0
+LHX.US,D,20120917,000000,40.7344,40.9265,40.2722,40.4663,943142.34819567,0
+LHX.US,D,20120918,000000,40.3884,40.6289,40.2958,40.5569,806874.1561025,0
+LHX.US,D,20120919,000000,40.6585,41.0457,40.5905,40.7905,1163066.1890151,0
+LHX.US,D,20120920,000000,40.6496,41.1551,40.6496,40.8684,1275925.2088562,0
+LHX.US,D,20120921,000000,41.1699,41.3926,41.1394,41.2408,1380987.9362522,0
+LHX.US,D,20120924,000000,40.9345,41.435,40.7254,41.2931,722532.53917458,0
+LHX.US,D,20120925,000000,41.299,41.6607,41.1147,41.1473,1353918.5756818,0
+LHX.US,D,20120926,000000,41.2251,41.299,40.5422,40.9522,674941.97307055,0
+LHX.US,D,20120927,000000,41.0871,41.4921,40.9926,41.3857,1204657.5775929,0
+LHX.US,D,20120928,000000,41.2408,41.4016,40.7432,41.2931,1380994.0247273,0
+LHX.US,D,20121001,000000,41.3325,41.3325,40.7077,41.0172,1305134.6684461,0
+LHX.US,D,20121002,000000,41.3158,41.4921,41.1226,41.4261,1206333.9377542,0
+LHX.US,D,20121003,000000,41.5474,41.8647,41.362,41.5632,1187166.4031982,0
+LHX.US,D,20121004,000000,41.6518,41.7483,41.1048,41.2064,1768097.2460377,0
+LHX.US,D,20121005,000000,41.5001,42.1061,41.3325,41.8942,1500550.3672467,0
+LHX.US,D,20121008,000000,41.6518,41.91,41.4853,41.6695,625697.37121418,0
+LHX.US,D,20121009,000000,41.636,41.8745,41.0871,41.1906,801282.90641203,0
+LHX.US,D,20121010,000000,41.2576,41.3325,40.9522,41.0013,528998.17919906,0
+LHX.US,D,20121011,000000,41.3926,41.571,40.9432,40.9926,518558.47378789,0
+LHX.US,D,20121012,000000,40.9008,40.9008,39.2522,39.3714,2028107.607324,0
+LHX.US,D,20121015,000000,38.5643,38.9339,37.5167,37.7759,3758225.9600468,0
+LHX.US,D,20121016,000000,37.7168,37.9997,37.6714,37.8538,2356734.0689406,0
+LHX.US,D,20121017,000000,37.8637,38.2578,37.7325,37.9997,988923.62243071,0
+LHX.US,D,20121018,000000,38.0154,38.0893,37.6292,37.846,1405236.3033309,0
+LHX.US,D,20121019,000000,37.8066,37.838,37.1788,37.3473,974035.27116782,0
+LHX.US,D,20121022,000000,37.4656,37.509,36.9581,37.3384,783138.23568331,0
+LHX.US,D,20121023,000000,36.9758,37.3906,36.7767,37.2201,1056279.4084024,0
+LHX.US,D,20121024,000000,37.4753,37.7503,37.0359,37.6055,1556712.491633,0
+LHX.US,D,20121025,000000,37.7425,38.0982,37.6459,37.9395,892873.86776621,0
+LHX.US,D,20121026,000000,38.0243,38.1485,37.8637,37.9997,1204230.3695857,0
+LHX.US,D,20121031,000000,37.6794,37.7849,36.8644,36.9047,1243952.5962887,0
+LHX.US,D,20121101,000000,36.9137,38.4598,36.8802,38.4204,1087826.8424545,0
+LHX.US,D,20121102,000000,38.6628,38.6905,37.8971,38.2578,862273.19160183,0
+LHX.US,D,20121105,000000,38.0469,39.0798,38.0322,39.0018,998287.69722992,0
+LHX.US,D,20121106,000000,39.0601,39.8789,38.8767,39.7045,1153025.2787271,0
+LHX.US,D,20121107,000000,39.4463,39.4463,38.7082,38.8945,1513424.4479768,0
+LHX.US,D,20121108,000000,38.9763,39.3547,38.6067,38.6628,943058.12428926,0
+LHX.US,D,20121109,000000,38.581,39.5409,38.5555,39.2197,1287093.5017951,0
+LHX.US,D,20121112,000000,39.0659,39.5311,38.5259,38.8117,666179.64256653,0
+LHX.US,D,20121113,000000,38.4678,39.0511,38.3318,38.6491,1481439.6584589,0
+LHX.US,D,20121114,000000,38.855,38.9684,37.637,37.7759,1464750.1332938,0
+LHX.US,D,20121115,000000,37.8153,38.0469,37.1039,37.3226,1803668.147426,0
+LHX.US,D,20121116,000000,37.3226,37.5257,36.8723,37.4212,2009356.1185708,0
+LHX.US,D,20121119,000000,37.7425,37.8302,37.3995,37.5591,1180963.261754,0
+LHX.US,D,20121120,000000,37.7345,37.7345,37.3305,37.5995,1540909.8543498,0
+LHX.US,D,20121121,000000,37.6893,37.7188,37.4488,37.5917,951901.63446212,0
+LHX.US,D,20121123,000000,37.7956,38.0519,37.7522,38.0519,462024.9524167,0
+LHX.US,D,20121126,000000,38.0431,38.2401,37.7869,37.84,798023.54270863,0
+LHX.US,D,20121127,000000,37.84,38.2401,37.7522,37.909,1107888.3681134,0
+LHX.US,D,20121128,000000,37.7869,38.2303,37.5167,38.1919,721173.79446759,0
+LHX.US,D,20121129,000000,38.2086,38.6638,38.0115,38.3889,765704.9018027,0
+LHX.US,D,20121130,000000,38.4372,38.5723,38.0765,38.2963,781446.65433413,0
+LHX.US,D,20121203,000000,38.3298,38.6708,37.7041,37.7188,772354.53142549,0
+LHX.US,D,20121204,000000,37.7612,38.7506,37.7041,38.6855,1179155.9993766,0
+LHX.US,D,20121205,000000,38.6501,39.0621,38.3387,38.9871,878073.79939317,0
+LHX.US,D,20121206,000000,38.255,39.0462,37.5828,39.0304,1391288.6214805,0
+LHX.US,D,20121207,000000,39.0038,39.4265,38.857,39.4011,774766.58233552,0
+LHX.US,D,20121210,000000,39.1329,39.9361,39.0925,39.8326,1200115.575122,0
+LHX.US,D,20121211,000000,39.8248,40.2928,39.7902,40.0702,940153.92163697,0
+LHX.US,D,20121212,000000,40.2239,40.4259,39.7765,39.8642,1502024.7929817,0
+LHX.US,D,20121213,000000,39.7508,40.1264,39.4188,39.6553,972918.03597559,0
+LHX.US,D,20121214,000000,39.4188,39.4916,39.0758,39.1409,798152.41543289,0
+LHX.US,D,20121217,000000,39.3607,39.604,39.1241,39.5222,894665.90895556,0
+LHX.US,D,20121218,000000,39.5705,40.4023,39.3694,40.3865,1268383.6176221,0
+LHX.US,D,20121219,000000,40.3471,40.9128,40.2082,40.7087,1550199.8527013,0
+LHX.US,D,20121220,000000,40.6289,40.7915,40.3776,40.5501,1439041.5469222,0
+LHX.US,D,20121221,000000,40.1174,40.6594,40.1086,40.3618,1435020.1090777,0
+LHX.US,D,20121224,000000,40.1007,40.3776,40.0445,40.2544,342730.41432941,0
+LHX.US,D,20121226,000000,40.2318,40.5412,39.9086,40.1331,589051.85395976,0
+LHX.US,D,20121227,000000,40.1401,40.2082,39.4098,39.9173,573259.36413532,0
+LHX.US,D,20121228,000000,39.6789,39.743,39.2492,39.2581,539425.7076599,0
+LHX.US,D,20121231,000000,39.2068,39.7981,39.0925,39.7834,648261.26016467,0
+LHX.US,D,20130102,000000,40.5235,40.9966,40.4978,40.8013,1205201.481374,0
+LHX.US,D,20130103,000000,40.8013,41.0043,40.1568,40.1755,952655.59063635,0
+LHX.US,D,20130104,000000,40.285,40.824,40.0189,40.5333,874981.86875671,0
+LHX.US,D,20130107,000000,40.2928,40.8013,40.0927,40.685,940851.05204302,0
+LHX.US,D,20130108,000000,40.1174,40.2386,39.6789,39.743,1056308.8360324,0
+LHX.US,D,20130109,000000,39.9173,40.6358,39.8562,40.6289,1401596.4099299,0
+LHX.US,D,20130110,000000,40.8576,41.0576,40.4742,40.6594,610299.61752939,0
+LHX.US,D,20130111,000000,40.8644,40.8644,40.3963,40.4259,733936.25315307,0
+LHX.US,D,20130114,000000,40.3618,40.3618,39.7114,39.9706,758152.1483642,0
+LHX.US,D,20130115,000000,39.7765,40.3865,39.7361,40.3471,781194.99736076,0
+LHX.US,D,20130116,000000,40.2702,40.3313,40.0702,40.2159,450037.75956851,0
+LHX.US,D,20130117,000000,40.5155,40.6436,40.3559,40.4081,772683.30908424,0
+LHX.US,D,20130118,000000,40.4259,40.7017,39.8562,40.5816,1059241.4515687,0
+LHX.US,D,20130122,000000,40.6496,40.7354,40.2082,40.5057,762021.37432967,0
+LHX.US,D,20130123,000000,40.5905,40.6762,40.1568,40.2623,668500.36634912,0
+LHX.US,D,20130124,000000,40.2928,40.5057,40.0101,40.2082,940838.8750927,0
+LHX.US,D,20130125,000000,40.2239,40.3392,39.9706,40.2159,999868.67128033,0
+LHX.US,D,20130128,000000,40.3471,40.4023,39.9086,40.0189,844385.25157578,0
+LHX.US,D,20130129,000000,39.671,39.6868,37.9652,38.2637,2067621.8111256,0
+LHX.US,D,20130130,000000,38.0115,38.59,37.9652,38.111,1211588.291819,0
+LHX.US,D,20130131,000000,38.0765,38.2303,37.499,37.5424,1620772.3830502,0
+LHX.US,D,20130201,000000,37.7682,37.7869,37.0625,37.6055,1707956.303133,0
+LHX.US,D,20130204,000000,37.3886,37.5828,37.1,37.1177,918986.32299031,0
+LHX.US,D,20130205,000000,37.232,37.6971,37.161,37.6292,898497.58932421,0
+LHX.US,D,20130206,000000,37.4566,37.9484,37.3552,37.7869,797361.92840769,0
+LHX.US,D,20130207,000000,37.8321,38.0942,37.5513,37.8086,1082799.7914624,0
+LHX.US,D,20130208,000000,37.9415,38.2174,37.7779,37.8814,999071.08103409,0
+LHX.US,D,20130211,000000,37.8086,38.0765,37.5995,37.8183,1000406.4865863,0
+LHX.US,D,20130212,000000,37.8567,38.1022,37.6804,37.9859,814507.07446396,0
+LHX.US,D,20130213,000000,38.0598,38.3387,37.8913,38.2697,786263.65293316,0
+LHX.US,D,20130214,000000,38.1613,38.8974,38.0844,38.7959,1147959.6673923,0
+LHX.US,D,20130215,000000,38.9546,38.9783,38.5555,38.6855,1107632.6521565,0
+LHX.US,D,20130219,000000,38.658,39.0561,38.4372,38.7181,1195868.8636965,0
+LHX.US,D,20130220,000000,38.3387,38.9063,38.3387,38.5643,1043282.5434232,0
+LHX.US,D,20130221,000000,38.3633,38.3633,37.9336,38.1919,1080893.0839908,0
+LHX.US,D,20130222,000000,38.2963,39.1645,38.2963,38.9871,1056333.189933,0
+LHX.US,D,20130225,000000,39.2157,39.3015,38.2697,38.2697,1204759.0521789,0
+LHX.US,D,20130226,000000,38.2637,38.5643,38.111,38.4421,954430.38114608,0
+LHX.US,D,20130227,000000,38.4668,39.4011,38.4668,39.0561,1137656.9526723,0
+LHX.US,D,20130228,000000,38.9378,39.3607,38.9378,39.0621,1004418.7917181,0
+LHX.US,D,20130301,000000,38.8797,39.1409,38.4588,38.7693,841879.8440466,0
+LHX.US,D,20130304,000000,38.6077,38.7871,38.2303,38.4588,603910.77759271,0
+LHX.US,D,20130305,000000,38.7624,38.9103,38.5072,38.6806,758053.71801575,0
+LHX.US,D,20130306,000000,37.9839,38.3288,37.1739,37.4488,2141896.1343731,0
+LHX.US,D,20130307,000000,37.4656,37.8607,37.2468,37.4576,960069.32389198,0
+LHX.US,D,20130308,000000,37.6232,37.6744,36.9187,37.1975,1252747.3986602,0
+LHX.US,D,20130311,000000,37.166,37.2231,36.5185,36.7038,1606717.1381387,0
+LHX.US,D,20130312,000000,36.6879,36.8161,36.4199,36.7984,1487964.4743409,0
+LHX.US,D,20130313,000000,36.8072,37.2064,36.5777,37.0674,1072793.3825336,0
+LHX.US,D,20130314,000000,37.2153,37.2635,36.6653,36.7639,1043111.0513728,0
+LHX.US,D,20130315,000000,36.6446,36.7984,36.2131,36.3283,1930967.0008597,0
+LHX.US,D,20130318,000000,35.9686,36.5333,35.8297,36.2819,990844.53634433,0
+LHX.US,D,20130319,000000,36.4199,37.7622,36.1263,36.5333,1393696.6134071,0
+LHX.US,D,20130320,000000,36.7639,36.9855,36.6091,36.8398,932180.04866643,0
+LHX.US,D,20130321,000000,36.5087,36.7817,36.143,36.143,1184574.7422709,0
+LHX.US,D,20130322,000000,36.2485,36.2899,35.7883,36.0287,1162689.7183009,0
+LHX.US,D,20130325,000000,36.0761,36.6171,36.0592,36.551,1333824.5781554,0
+LHX.US,D,20130326,000000,36.7038,36.895,36.5865,36.7727,1129858.6307356,0
+LHX.US,D,20130327,000000,36.5777,37.166,36.2997,37.091,1039414.3322036,0
+LHX.US,D,20130328,000000,37.1433,38.1505,36.8644,37.9524,1605531.9149738,0
+LHX.US,D,20130401,000000,37.912,37.912,37.4656,37.707,1282420.5971082,0
+LHX.US,D,20130402,000000,37.9701,38.0815,37.6143,37.8764,950165.40429507,0
+LHX.US,D,20130403,000000,37.9386,38.2154,37.3355,37.509,945975.51863774,0
+LHX.US,D,20130404,000000,37.3798,37.499,36.9344,37.0763,729402.36864908,0
+LHX.US,D,20130405,000000,36.6615,36.754,36.3382,36.4594,752496.96968452,0
+LHX.US,D,20130408,000000,36.5865,36.6446,36.3076,36.6446,621113.76416303,0
+LHX.US,D,20130409,000000,36.5865,37.166,36.4289,36.8161,979836.57325138,0
+LHX.US,D,20130410,000000,36.9758,37.5434,36.9187,37.5177,861674.49154423,0
+LHX.US,D,20130411,000000,37.4133,38.1505,37.3118,38.1327,1251786.4343304,0
+LHX.US,D,20130412,000000,36.6879,37.4656,35.9125,36.0859,3080746.1075796,0
+LHX.US,D,20130415,000000,35.8572,35.9775,34.8571,35.0531,2621559.3993342,0
+LHX.US,D,20130416,000000,35.192,35.3005,34.519,34.6924,2231834.0747208,0
+LHX.US,D,20130417,000000,34.5712,34.7683,33.8154,34.1603,2142995.1041398,0
+LHX.US,D,20130418,000000,34.0942,34.2589,33.6429,34.1208,1549725.9663845,0
+LHX.US,D,20130419,000000,34.1938,34.4619,34.0864,34.3791,1139237.9267227,0
+LHX.US,D,20130422,000000,34.4303,35.2502,34.2312,35.0029,1491017.8446346,0
+LHX.US,D,20130423,000000,35.2049,35.395,34.9861,35.3005,1507533.8482575,0
+LHX.US,D,20130424,000000,35.3182,35.8395,35.1507,35.6917,967078.17354934,0
+LHX.US,D,20130425,000000,35.8572,36.3076,35.741,36.2485,1028356.6465635,0
+LHX.US,D,20130426,000000,36.1814,36.2819,35.806,35.9775,1065565.3477703,0
+LHX.US,D,20130429,000000,36.1814,36.5411,35.9953,36.5185,982865.58964449,0
+LHX.US,D,20130430,000000,36.8486,38.0913,35.9953,37.835,1956924.1999671,0
+LHX.US,D,20130501,000000,37.6075,37.6075,37.0202,37.0369,1201400.2433812,0
+LHX.US,D,20130502,000000,37.1896,37.7297,37.097,37.5926,1099639.4990147,0
+LHX.US,D,20130503,000000,37.9908,38.2066,37.8854,38.0568,842676.41954697,0
+LHX.US,D,20130506,000000,38.0154,38.32,37.8213,38.1662,736296.55202422,0
+LHX.US,D,20130507,000000,38.2283,38.7437,38.0736,38.658,787248.97116355,0
+LHX.US,D,20130508,000000,38.5406,39.6809,38.5002,39.5508,1175858.0753306,0
+LHX.US,D,20130509,000000,39.5222,40.0967,39.4001,39.738,1176721.6240577,0
+LHX.US,D,20130510,000000,39.7774,40.1144,39.5715,39.9577,875174.67047018,0
+LHX.US,D,20130513,000000,40.1628,40.4298,39.7854,40.1224,1079268.4758684,0
+LHX.US,D,20130514,000000,40.0228,40.694,40.0228,40.3687,1206246.6696102,0
+LHX.US,D,20130515,000000,40.3539,40.8181,40.2613,40.8033,851520.94446569,0
+LHX.US,D,20130516,000000,40.7097,41.3493,40.4298,40.4821,1326829.93494,0
+LHX.US,D,20130517,000000,40.3855,41.508,40.3855,41.3286,1201065.3772473,0
+LHX.US,D,20130520,000000,41.1916,41.7209,40.9993,41.2428,830945.95740145,0
+LHX.US,D,20130521,000000,41.3986,41.6281,41.0624,41.0871,842068.58677663,0
+LHX.US,D,20130522,000000,41.2872,41.4833,40.686,40.8654,882402.70523337,0
+LHX.US,D,20130523,000000,40.4821,41.1916,40.4298,41.03,729910.7563251,0
+LHX.US,D,20130524,000000,40.8516,41.2606,40.5333,41.2527,685377.61949828,0
+LHX.US,D,20130528,000000,41.6124,42.1061,41.5622,41.9553,1223291.3558263,0
+LHX.US,D,20130529,000000,41.7189,42.4501,41.5434,42.2047,1772359.1786511,0
+LHX.US,D,20130530,000000,42.1239,42.3623,41.9721,42.0983,873980.31459256,0
+LHX.US,D,20130531,000000,42.0273,42.3101,41.3039,41.3532,1105239.8814179,0
+LHX.US,D,20130603,000000,41.438,41.642,40.7027,41.6252,1096789.077893,0
+LHX.US,D,20130604,000000,41.6508,41.8224,41.2221,41.3138,970719.08169623,0
+LHX.US,D,20130605,000000,41.2645,41.438,40.8349,40.8604,695098.88484032,0
+LHX.US,D,20130606,000000,40.9679,41.5434,40.9078,41.3394,995798.52563451,0
+LHX.US,D,20130607,000000,41.5118,41.6104,41.0901,41.5345,599237.87290584,0
+LHX.US,D,20130610,000000,41.6173,41.6844,41.3779,41.5345,414994.52602758,0
+LHX.US,D,20130611,000000,41.1738,41.5198,40.9679,41.0812,382603.83816557,0
+LHX.US,D,20130612,000000,41.3049,41.3936,40.421,40.4624,495513.59529959,0
+LHX.US,D,20130613,000000,40.4948,41.3532,40.3244,41.2379,472284.03306472,0
+LHX.US,D,20130614,000000,41.1177,41.5956,40.9512,41.098,654566.89094081,0
+LHX.US,D,20130617,000000,41.2724,41.5434,40.8831,41.1246,857394.29350533,0
+LHX.US,D,20130618,000000,41.2034,41.4281,41.0093,41.3226,685057.97455227,0
+LHX.US,D,20130619,000000,41.438,41.8224,41.0812,41.1246,1053369.117275,0
+LHX.US,D,20130620,000000,40.8604,40.8831,39.9509,39.9677,839040.58512938,0
+LHX.US,D,20130621,000000,40.3244,40.4712,39.6217,40.078,1586922.4906411,0
+LHX.US,D,20130624,000000,39.7627,40.1411,39.341,39.4512,664828.00108056,0
+LHX.US,D,20130625,000000,39.8278,39.9283,39.3901,39.6986,619770.24064394,0
+LHX.US,D,20130626,000000,39.9844,40.4288,39.6563,40.2958,875581.58356017,0
+LHX.US,D,20130627,000000,40.487,40.9769,40.4624,40.8023,525433.37699168,0
+LHX.US,D,20130628,000000,40.685,40.7846,40.3342,40.6289,1410608.3679155,0
+LHX.US,D,20130701,000000,40.9846,41.3394,40.7541,41.2123,948875.66230659,0
+LHX.US,D,20130702,000000,41.0724,41.4724,40.5126,40.685,652285.74224677,0
+LHX.US,D,20130703,000000,40.4624,40.6683,40.2179,40.487,448912.4064094,0
+LHX.US,D,20130705,000000,40.7186,40.8831,40.4456,40.8831,452227.58113512,0
+LHX.US,D,20130708,000000,40.9846,41.1935,40.7698,41.0013,828665.82345327,0
+LHX.US,D,20130709,000000,41.098,41.5345,41.0389,41.166,1021643.0879515,0
+LHX.US,D,20130710,000000,40.8349,41.5257,40.8349,41.3857,893677.5464876,0
+LHX.US,D,20130711,000000,41.8508,42.2471,41.7997,42.1239,750284.82370899,0
+LHX.US,D,20130712,000000,42.2391,42.6984,42.1071,42.6984,632486.02101984,0
+LHX.US,D,20130715,000000,42.8324,43.0048,42.0223,42.7713,1001741.8921385,0
+LHX.US,D,20130716,000000,42.6816,43.0226,42.6343,42.7299,845599.90237061,0
+LHX.US,D,20130717,000000,42.8954,43.0876,42.5871,42.7565,459807.73271186,0
+LHX.US,D,20130718,000000,42.7802,43.2857,42.4185,43.271,763361.85361118,0
+LHX.US,D,20130719,000000,43.2779,43.607,42.9191,43.4769,617665.6577296,0
+LHX.US,D,20130722,000000,43.4089,43.6484,43.2187,43.4414,368165.01931881,0
+LHX.US,D,20130723,000000,43.5242,43.5971,42.9625,43.2453,626303.1744928,0
+LHX.US,D,20130724,000000,43.3832,43.607,43.3004,43.5557,509769.75989149,0
+LHX.US,D,20130725,000000,43.5163,43.9608,43.4149,43.8543,761759.5698977,0
+LHX.US,D,20130726,000000,43.607,43.6818,43.2365,43.5084,622884.49568932,0
+LHX.US,D,20130729,000000,43.4149,43.8879,43.1674,43.5813,1112333.9697276,0
+LHX.US,D,20130730,000000,44.4555,47.3922,44.2514,46.997,2979348.642231,0
+LHX.US,D,20130731,000000,47.0305,47.6001,46.5505,47.0797,1295877.1419621,0
+LHX.US,D,20130801,000000,47.3212,47.5834,46.9872,47.4257,1153154.1514514,0
+LHX.US,D,20130802,000000,46.8177,47.741,46.7132,47.1211,1167788.8162492,0
+LHX.US,D,20130805,000000,47.0226,47.8386,46.7821,47.6395,1124433.7993662,0
+LHX.US,D,20130806,000000,47.6395,47.7716,46.8107,47.2601,988396.96932919,0
+LHX.US,D,20130807,000000,47.131,47.3212,46.5505,47.0226,1025158.1676116,0
+LHX.US,D,20130808,000000,47.3282,47.7716,46.9458,47.542,625469.0533956,0
+LHX.US,D,20130809,000000,47.4917,47.8041,47.3519,47.5587,728495.18584993,0
+LHX.US,D,20130812,000000,47.2522,47.9292,47.2522,47.5745,737234.17719917,0
+LHX.US,D,20130813,000000,47.7312,48.2574,47.4917,48.0692,578849.59907992,0
+LHX.US,D,20130814,000000,48.0505,48.2495,47.8564,48.0278,476264.88107484,0
+LHX.US,D,20130815,000000,47.3823,47.4986,46.7733,46.9615,753466.05198115,0
+LHX.US,D,20130816,000000,46.8551,47.7549,46.7821,47.2601,654185.34649733,0
+LHX.US,D,20130819,000000,47.3152,47.3823,46.5605,46.5605,787098.78877622,0
+LHX.US,D,20130820,000000,46.7221,46.9309,46.321,46.4904,1096946.3635014,0
+LHX.US,D,20130821,000000,46.2509,46.7132,46.2056,46.2697,689979.49197491,0
+LHX.US,D,20130822,000000,46.4747,46.8738,46.3466,46.6501,528752.61070086,0
+LHX.US,D,20130823,000000,46.8177,47.0887,46.5959,46.997,565143.42674432,0
+LHX.US,D,20130826,000000,47.0137,47.5834,47.0137,47.0403,703022.02051785,0
+LHX.US,D,20130827,000000,46.5171,46.7575,45.8568,45.9169,633525.12078083,0
+LHX.US,D,20130828,000000,45.9169,46.5782,45.7524,46.3821,783532.97182299,0
+LHX.US,D,20130829,000000,46.2135,46.8394,46.0707,46.6106,622784.03584914,0
+LHX.US,D,20130830,000000,46.5605,46.8995,46.2205,46.7132,875361.38370849,0
+LHX.US,D,20130903,000000,47.2878,47.9608,47.1369,47.4868,1143504.9330654,0
+LHX.US,D,20130904,000000,47.6355,48.0761,47.3449,48.0258,1112257.863788,0
+LHX.US,D,20130905,000000,47.944,48.3067,47.7134,48.2012,795960.56437456,0
+LHX.US,D,20130906,000000,48.2012,48.3786,47.3075,47.5951,871375.46196907,0
+LHX.US,D,20130909,000000,47.7203,48.1834,47.7134,47.9785,438676.66491617,0
+LHX.US,D,20130910,000000,48.1185,48.2662,47.81,48.2495,526494.8011616,0
+LHX.US,D,20130911,000000,48.2939,48.6919,48.0396,48.4496,808755.49492757,0
+LHX.US,D,20130912,000000,48.3244,48.7905,48.0682,48.3688,922880.91760228,0
+LHX.US,D,20130913,000000,48.4998,48.5146,47.944,48.1373,679001.97125778,0
+LHX.US,D,20130916,000000,48.553,48.6674,48.0396,48.5067,667747.42492076,0
+LHX.US,D,20130917,000000,48.5067,49.099,48.492,49.0172,642250.92043388,0
+LHX.US,D,20130918,000000,48.8842,49.1709,48.1677,48.5244,721486.33619258,0
+LHX.US,D,20130919,000000,48.6919,48.7748,47.9864,48.1757,911963.2668909,0
+LHX.US,D,20130920,000000,48.1834,48.7078,48.1016,48.3146,1313949.7657348,0
+LHX.US,D,20130923,000000,48.1934,48.3431,46.9448,48.1677,525709.3878657,0
+LHX.US,D,20130924,000000,48.1934,48.625,47.8997,48.2101,880163.1611196,0
+LHX.US,D,20130925,000000,48.5146,49.6213,48.3599,49.4045,999358.25411258,0
+LHX.US,D,20130926,000000,49.3237,49.6489,49.0329,49.1621,478315.68245857,0
+LHX.US,D,20130927,000000,48.8496,49.5484,48.5333,49.2143,640915.51488168,0
+LHX.US,D,20130930,000000,48.8102,49.3237,48.4733,49.2754,891718.07223128,0
+LHX.US,D,20131001,000000,49.0576,49.6706,49.0005,49.6647,814543.60531494,0
+LHX.US,D,20131002,000000,49.2597,49.4133,48.757,48.9641,758614.87247651,0
+LHX.US,D,20131003,000000,48.7905,48.8339,48.2939,48.5067,984646.46862939,0
+LHX.US,D,20131004,000000,48.7078,49.8144,48.553,49.5149,661374.82091783,0
+LHX.US,D,20131007,000000,49.0172,49.0753,48.5855,48.5855,444467.81954112,0
+LHX.US,D,20131008,000000,48.6388,49.2901,48.1677,48.1934,665625.59132678,0
+LHX.US,D,20131009,000000,48.1934,48.625,47.537,48.2662,698785.45655093,0
+LHX.US,D,20131010,000000,48.8004,49.5247,48.6388,49.5247,488025.78559616,0
+LHX.US,D,20131011,000000,49.4133,49.4586,49.1069,49.2754,535676.22170594,0
+LHX.US,D,20131014,000000,48.8586,49.7799,48.5333,49.6302,507910.74547536,0
+LHX.US,D,20131015,000000,49.4212,49.7542,48.8339,49.0005,512310.68352579,0
+LHX.US,D,20131016,000000,49.3158,49.4133,48.2278,48.8339,982865.58964449,0
+LHX.US,D,20131017,000000,48.7403,49.1167,48.6004,49.1167,765747.52112883,0
+LHX.US,D,20131018,000000,49.4311,49.6045,48.8102,49.4409,593735.92085109,0
+LHX.US,D,20131021,000000,49.6045,50.115,49.3878,49.5316,607216.81960569,0
+LHX.US,D,20131022,000000,49.572,50.7615,49.4133,50.7516,923480.63240574,0
+LHX.US,D,20131023,000000,50.5693,50.7427,50.1485,50.6521,891121.40166541,0
+LHX.US,D,20131024,000000,50.5603,50.8048,49.7976,49.9031,701659.21682742,0
+LHX.US,D,20131025,000000,49.9031,50.0381,49.2597,49.5316,562007.86203588,0
+LHX.US,D,20131028,000000,49.6045,49.6489,48.8842,49.3552,1338946.0005125,0
+LHX.US,D,20131029,000000,49.7218,52.1895,49.6884,52.1461,1679022.8544172,0
+LHX.US,D,20131030,000000,51.9293,52.081,51.3537,51.6316,953594.23055716,0
+LHX.US,D,20131031,000000,51.5154,51.7765,50.9664,51.4839,874099.03985822,0
+LHX.US,D,20131101,000000,51.5154,51.6543,50.9202,51.2819,581930.3675119,0
+LHX.US,D,20131104,000000,51.4435,51.6316,51.1744,51.609,636060.97068582,0
+LHX.US,D,20131105,000000,51.4345,51.7391,51.0295,51.6543,1011867.026333,0
+LHX.US,D,20131106,000000,51.7854,52.5215,51.7331,52.1304,985443.04412975,0
+LHX.US,D,20131107,000000,52.291,52.3481,51.7854,51.8909,884134.87641697,0
+LHX.US,D,20131108,000000,51.9233,52.8951,51.9155,52.8624,903291.24876844,0
+LHX.US,D,20131111,000000,52.695,52.8556,52.282,52.8162,550730.99128993,0
+LHX.US,D,20131112,000000,52.7708,52.7708,52.3559,52.6279,701680.52649048,0
+LHX.US,D,20131113,000000,52.3954,53.0625,52.282,53.0625,519471.7450622,0
+LHX.US,D,20131114,000000,53.0477,53.5188,52.8162,53.4696,543841.88164409,0
+LHX.US,D,20131115,000000,53.303,53.8451,53.1956,53.5287,877486.26154004,0
+LHX.US,D,20131118,000000,53.7012,54.0115,53.2301,53.3365,591284.2948525,0
+LHX.US,D,20131119,000000,53.3365,53.4764,53.029,53.2222,630617.87389096,0
+LHX.US,D,20131120,000000,53.2774,53.5977,53.0951,53.1847,389302.17558966,0
+LHX.US,D,20131121,000000,53.5395,54.2588,53.3218,54.1613,819124.16812851,0
+LHX.US,D,20131122,000000,54.0736,55.0946,53.8401,54.7743,990189.01051855,0
+LHX.US,D,20131125,000000,54.6058,54.6412,53.7306,53.8943,598187.61094039,0
+LHX.US,D,20131126,000000,53.8489,54.2411,53.7446,53.9544,550700.54891412,0
+LHX.US,D,20131127,000000,54.1968,54.3219,53.6124,54.2057,445501.8455728,0
+LHX.US,D,20131129,000000,54.1554,54.3319,53.8489,53.9544,243979.40618469,0
+LHX.US,D,20131202,000000,54.048,54.1387,53.4706,53.5652,657544.15529504,0
+LHX.US,D,20131203,000000,53.572,54.0648,53.2379,53.7042,685175.68507207,0
+LHX.US,D,20131204,000000,53.5897,54.3496,53.4213,54.1299,800573.59905565,0
+LHX.US,D,20131205,000000,53.9988,54.2501,53.6262,54.2057,731825.58176357,0
+LHX.US,D,20131206,000000,54.3811,55.9391,54.3811,55.5548,1130074.7716038,0
+LHX.US,D,20131209,000000,55.5114,56.356,55.1527,55.7272,1357726.9168957,0
+LHX.US,D,20131210,000000,55.4336,55.5459,54.5891,54.8758,690306.24014195,0
+LHX.US,D,20131211,000000,54.8926,55.4493,54.6412,54.7999,1075923.8735127,0
+LHX.US,D,20131212,000000,54.7487,55.1685,54.5103,54.6315,521639.24221987,0
+LHX.US,D,20131213,000000,54.857,55.0068,54.6137,54.8256,466402.5660582,0
+LHX.US,D,20131216,000000,54.937,55.6347,54.7319,55.5371,536342.90973619,0
+LHX.US,D,20131217,000000,55.4592,55.8268,55.269,55.6267,755243.88672847,0
+LHX.US,D,20131218,000000,55.7105,56.5235,55.1596,56.4732,916966.97872823,0
+LHX.US,D,20131219,000000,56.3393,57.1601,56.1716,56.8368,856644.39631454,0
+LHX.US,D,20131220,000000,56.7935,57.5553,56.6132,57.4962,1245807.5517213,0
+LHX.US,D,20131223,000000,57.8243,58.0924,57.4962,57.7711,766702.39698341,0
+LHX.US,D,20131224,000000,57.8973,58.1023,57.5189,57.6853,315819.35411323,0
+LHX.US,D,20131226,000000,57.641,58.3939,57.5602,58.2736,505664.09814056,0
+LHX.US,D,20131227,000000,59.1586,59.1586,58.3861,58.6807,363988.32535765,0
+LHX.US,D,20131230,000000,58.7231,58.9902,58.1308,58.3664,423150.03850712,0
+LHX.US,D,20131231,000000,58.5458,58.9231,58.1545,58.3861,385297.98842477,0
+LHX.US,D,20140102,000000,58.2352,58.2549,56.9423,57.2783,719387.84175339,0
+LHX.US,D,20140103,000000,57.3848,58.1308,57.2104,57.9593,600407.87488281,0
+LHX.US,D,20140106,000000,57.8165,58.3387,57.4588,57.5464,825421.68093777,0
+LHX.US,D,20140107,000000,57.5041,58.0372,56.5806,57.7218,1337325.4513736,0
+LHX.US,D,20140108,000000,57.4863,57.6342,56.0456,56.7994,2629715.9265596,0
+LHX.US,D,20140109,000000,57.0902,57.3671,56.7147,57.1858,857208.59501288,0
+LHX.US,D,20140110,000000,57.4094,57.6943,57.2015,57.6766,518145.47222273,0
+LHX.US,D,20140113,000000,57.4006,57.9455,56.7325,56.832,608738.9383962,0
+LHX.US,D,20140114,000000,56.7147,57.9593,56.7147,57.9525,562925.19229362,0
+LHX.US,D,20140115,000000,57.9228,58.664,57.7651,58.5792,648133.40218627,0
+LHX.US,D,20140116,000000,58.3447,59.133,58.0854,59.0413,1578578.2354315,0
+LHX.US,D,20140117,000000,59.0877,59.2591,58.6146,59,679315.52772862,0
+LHX.US,D,20140121,000000,59.3833,59.7213,58.7132,58.9655,823920.87181033,0
+LHX.US,D,20140122,000000,58.9655,59.3085,58.4904,59.2504,474729.57058814,0
+LHX.US,D,20140123,000000,59.1586,59.1586,58.0224,58.3447,754532.54988036,0
+LHX.US,D,20140124,000000,58.0766,58.2097,56.8999,56.9256,591592.77759405,0
+LHX.US,D,20140127,000000,57.1315,57.8786,56.9326,57.4588,1147250.3600359,0
+LHX.US,D,20140128,000000,60.4309,60.495,58.2284,58.9142,1312133.3706448,0
+LHX.US,D,20140129,000000,58.6905,59.2089,58.4817,58.9488,1186982.7341974,0
+LHX.US,D,20140130,000000,57.713,58.4817,57.4785,58.3506,1073720.8602499,0
+LHX.US,D,20140131,000000,57.7387,58.4481,57.6194,57.9949,1172698.1567215,0
+LHX.US,D,20140203,000000,57.9949,57.9949,56.0456,56.2397,1458779.3686516,0
+LHX.US,D,20140204,000000,56.4221,56.5393,55.5292,56.3106,1223816.9941819,0
+LHX.US,D,20140205,000000,56.1816,57.0251,55.4878,56.8458,1080844.3761895,0
+LHX.US,D,20140206,000000,56.9166,57.6578,56.9079,57.6342,450918.55897529,0
+LHX.US,D,20140207,000000,57.7761,59.3666,57.5918,59.3162,1038613.6977198,0
+LHX.US,D,20140210,000000,59.133,59.474,58.9744,59.4454,881930.84840832,0
+LHX.US,D,20140211,000000,59.2089,59.8022,59.0739,59.6336,855877.24844412,0
+LHX.US,D,20140212,000000,59.8514,60.4112,59.5085,59.8603,695088.73738172,0
+LHX.US,D,20140213,000000,59.6011,60.0042,59.2168,59.9579,682587.06838234,0
+LHX.US,D,20140214,000000,59.9579,60.3195,59.9214,60.221,637745.44881398,0
+LHX.US,D,20140218,000000,60.221,62.0785,60.221,61.8608,1571168.5611594,0
+LHX.US,D,20140219,000000,61.5307,61.7001,60.5856,60.6999,821316.01918684,0
+LHX.US,D,20140220,000000,60.8389,61.4154,60.487,60.7541,971635.39720812,0
+LHX.US,D,20140221,000000,60.9758,61.507,60.8783,60.9314,667259.33216193,0
+LHX.US,D,20140224,000000,60.9671,61.234,60.7088,60.7798,635640.86589963,0
+LHX.US,D,20140225,000000,60.7463,60.9117,60.3334,60.4466,541919.95298461,0
+LHX.US,D,20140226,000000,60.7463,61.0133,60.3195,60.6103,809810.83062232,0
+LHX.US,D,20140227,000000,60.6191,62.054,60.6191,61.9505,1527932.269542,0
+LHX.US,D,20140228,000000,61.9327,62.0875,61.2903,61.7375,742971.55029353,0
+LHX.US,D,20140303,000000,61.0744,61.7248,60.7295,61.7159,575521.232658,0
+LHX.US,D,20140304,000000,62.4855,62.9813,62.1742,62.4788,635302.95552814,0
+LHX.US,D,20140305,000000,62.523,62.7891,62.1495,62.3595,399946.85966462,0
+LHX.US,D,20140306,000000,62.4788,62.8039,62.3013,62.5703,841570.34655921,0
+LHX.US,D,20140307,000000,62.663,63.2021,62.5546,62.8472,567151.60880193,0
+LHX.US,D,20140310,000000,62.6689,63.2493,62.2619,63.1104,625199.13099675,0
+LHX.US,D,20140311,000000,63.1104,63.3627,62.5851,62.7644,565479.30762409,0
+LHX.US,D,20140312,000000,62.2274,62.46,61.9121,62.3585,883185.0742917,0
+LHX.US,D,20140313,000000,62.5546,62.7971,61.4095,61.6016,904544.45990596,0
+LHX.US,D,20140314,000000,61.4528,61.8894,60.9906,61.0281,821379.94817605,0
+LHX.US,D,20140317,000000,60.7955,62.0934,60.7275,61.8963,612296.63738255,0
+LHX.US,D,20140318,000000,61.8825,62.4432,61.6727,62.1633,403010.37741698,0
+LHX.US,D,20140319,000000,62.1308,62.999,61.8559,62.2924,561505.56283501,0
+LHX.US,D,20140320,000000,62.1811,62.6551,61.9386,62.4945,588923.99598136,0
+LHX.US,D,20140321,000000,63.1784,63.2493,61.7879,61.8657,1737993.7953449,0
+LHX.US,D,20140324,000000,62.1072,62.1308,60.9591,61.0911,525024.43440997,0
+LHX.US,D,20140325,000000,61.7525,61.9476,61.1227,61.5425,637583.08947632,0
+LHX.US,D,20140326,000000,61.9564,62.1722,60.8054,60.8054,676366.67625848,0
+LHX.US,D,20140327,000000,60.8054,61.4095,60.4269,60.5274,521038.51267056,0
+LHX.US,D,20140328,000000,60.7443,61.235,60.3748,60.4595,342284.94089673,0
+LHX.US,D,20140331,000000,61.6558,62.1022,61.3494,61.5336,688411.7096207,0
+LHX.US,D,20140401,000000,61.6115,62.2096,61.4528,62.0934,744559.62756495,0
+LHX.US,D,20140402,000000,62.1022,63.2493,62.0421,62.9763,584587.98692014,0
+LHX.US,D,20140403,000000,63.1104,63.3016,61.6558,62.4028,864755.25997622,0
+LHX.US,D,20140404,000000,62.7576,62.9073,60.7778,60.9207,918979.21976928,0
+LHX.US,D,20140407,000000,60.8626,61.0222,59.6336,60.0141,654901.75707473,0
+LHX.US,D,20140408,000000,59.9293,60.2062,59.206,60.1056,570547.96319649,0
+LHX.US,D,20140409,000000,60.285,60.8773,60.0979,60.8458,546202.18051523,0
+LHX.US,D,20140410,000000,60.7275,60.8773,58.801,58.801,655723.7012216,0
+LHX.US,D,20140411,000000,58.5999,59.6011,58.3457,58.5251,570213.09706258,0
+LHX.US,D,20140414,000000,58.8778,59.0473,57.7277,58.326,578613.16329446,0
+LHX.US,D,20140415,000000,58.6176,59.3549,58.055,59.2749,672977.42508494,0
+LHX.US,D,20140416,000000,59.6592,60.0732,59.4158,60.0652,355530.41861173,0
+LHX.US,D,20140417,000000,60.0455,61.106,59.7352,60.7443,503805.08372443,0
+LHX.US,D,20140421,000000,61.0222,61.3335,60.4743,60.8694,395337.88396696,0
+LHX.US,D,20140422,000000,60.9492,61.6213,60.9492,61.1897,461196.91979466,0
+LHX.US,D,20140423,000000,61.3158,61.4716,60.8458,61.1986,358372.72176653,0
+LHX.US,D,20140424,000000,61.4174,61.6303,60.2249,60.6782,591978.38102098,0
+LHX.US,D,20140425,000000,60.5698,60.7186,60.0141,60.2417,532970.90924229,0
+LHX.US,D,20140428,000000,60.5837,60.9671,59.474,60.0387,1051939.3403578,0
+LHX.US,D,20140429,000000,61.4528,61.8046,60.5521,61.1,683419.15998783,0
+LHX.US,D,20140430,000000,61.2084,61.8756,61.166,61.8401,943086.53717335,0
+LHX.US,D,20140501,000000,61.6894,62.325,61.4174,61.8046,912317.41319616,0
+LHX.US,D,20140502,000000,61.8657,62.3328,61.5849,61.7111,864384.8777372,0
+LHX.US,D,20140505,000000,61.509,61.9721,61.1819,61.8657,571726.08314034,0
+LHX.US,D,20140506,000000,61.9643,62.4028,61.6727,61.9977,704573.56693831,0
+LHX.US,D,20140507,000000,62.1633,62.9921,62.0421,62.9763,1077066.4773515,0
+LHX.US,D,20140508,000000,62.8315,63.4445,62.6876,63.0326,659774.56669608,0
+LHX.US,D,20140509,000000,62.7576,63.0138,62.386,62.9507,520902.53672527,0
+LHX.US,D,20140512,000000,63.1931,63.881,63.1518,63.8002,433069.17929193,0
+LHX.US,D,20140513,000000,63.7125,64.0348,63.4957,63.8337,665116.1889049,0
+LHX.US,D,20140514,000000,63.8248,64.1087,63.4445,63.5618,1667865.7236827,0
+LHX.US,D,20140515,000000,63.2257,63.3951,62.5142,62.9921,659732.9621158,0
+LHX.US,D,20140516,000000,62.8975,63.3183,62.5851,63.2839,668809.86383653,0
+LHX.US,D,20140519,000000,63.006,63.5292,62.8876,63.4278,343258.08217679,0
+LHX.US,D,20140520,000000,63.2493,63.5194,63.1104,63.2839,721273.2395619,0
+LHX.US,D,20140521,000000,63.4602,63.9746,63.4445,63.6859,402626.80348177,0
+LHX.US,D,20140522,000000,63.9145,64.0603,63.6957,63.948,302341.49959621,0
+LHX.US,D,20140523,000000,63.9323,64.6073,63.8495,64.5541,491788.4632463,0
+LHX.US,D,20140527,000000,66.7004,66.7181,64.7709,65.1346,600932.49849261,0
+LHX.US,D,20140528,000000,65.1967,65.4163,64.7788,65.0842,612527.9994387,0
+LHX.US,D,20140529,000000,65.3553,65.6164,64.8467,65.1188,441938.05811129,0
+LHX.US,D,20140530,000000,65.2124,65.4755,65.0508,65.3296,615286.0786871,0
+LHX.US,D,20140602,000000,65.3296,65.5327,64.8921,65.2695,639359.90947778,0
+LHX.US,D,20140603,000000,64.966,65.2371,63.3864,63.9007,2074833.609955,0
+LHX.US,D,20140604,000000,64.6536,64.6536,63.8594,64.0466,1010399.7038189,0
+LHX.US,D,20140605,000000,64.4003,64.8054,63.7313,64.6891,573468.40178255,0
+LHX.US,D,20140606,000000,64.7689,65.5573,64.7689,65.4163,543544.56110701,0
+LHX.US,D,20140609,000000,65.2597,65.8796,65.2124,65.5849,681261.81028874,0
+LHX.US,D,20140610,000000,65.2124,65.6687,65.2124,65.508,360206.36753617,0
+LHX.US,D,20140611,000000,65.2301,65.7701,65.2301,65.439,438420.94895935,0
+LHX.US,D,20140612,000000,65.2458,65.2458,64.3068,64.492,377420.51631096,0
+LHX.US,D,20140613,000000,64.8567,64.9255,64.0623,64.2644,459474.89606966,0
+LHX.US,D,20140616,000000,64.094,64.7472,63.9953,64.0623,367274.07245343,0
+LHX.US,D,20140617,000000,64.0623,64.419,63.7224,64.0189,520230.77496572,0
+LHX.US,D,20140618,000000,64.1117,64.1658,63.4672,63.9165,609074.81927597,0
+LHX.US,D,20140619,000000,64.1885,64.4684,63.4947,63.8515,642478.2235066,0
+LHX.US,D,20140620,000000,64.1027,64.3826,63.9589,64.084,801219.99216869,0
+LHX.US,D,20140623,000000,64.0189,64.2733,63.7914,63.9421,382759.0942822,0
+LHX.US,D,20140624,000000,63.9165,64.2397,63.4513,63.4592,571415.57090708,0
+LHX.US,D,20140625,000000,63.344,63.8357,63.0463,63.4435,407672.11989937,0
+LHX.US,D,20140626,000000,63.344,63.9589,63.0877,63.8594,358841.53435401,0
+LHX.US,D,20140627,000000,63.8919,64.3225,63.68,64.2565,564415.85396246,0
+LHX.US,D,20140630,000000,64.1204,64.4427,63.9254,64.0623,437281.3893582,0
+LHX.US,D,20140701,000000,64.2733,64.698,64.1027,64.2733,707376.29500456,0
+LHX.US,D,20140702,000000,64.0623,64.2644,63.8357,63.9589,507037.04928961,0
+LHX.US,D,20140703,000000,64.0367,64.5581,63.9953,64.428,328207.37157625,0
+LHX.US,D,20140707,000000,64.1117,64.4378,62.2787,62.3348,1211716.1497974,0
+LHX.US,D,20140708,000000,62.3703,62.4875,61.9189,62.0767,1209885.5482653,0
+LHX.US,D,20140709,000000,62.1318,62.4206,61.8293,62.0323,776925.96152632,0
+LHX.US,D,20140710,000000,60.4832,62.2727,60.1874,61.9279,770250.96325701,0
+LHX.US,D,20140711,000000,62.0845,62.3269,61.4409,61.7702,613825.85939407,0
+LHX.US,D,20140714,000000,62.387,62.4383,61.8214,61.849,438380.35912494,0
+LHX.US,D,20140715,000000,61.849,62.3605,61.5395,61.8746,664169.4310172,0
+LHX.US,D,20140716,000000,62.2856,62.3191,61.8214,62.1821,472190.67644558,0
+LHX.US,D,20140717,000000,61.98,62.5319,61.6183,61.644,559152.36718488,0
+LHX.US,D,20140718,000000,61.7602,62.4541,61.6273,62.3516,444050.75899251,0
+LHX.US,D,20140721,000000,61.8884,62.6728,61.7602,62.3792,515522.35417375,0
+LHX.US,D,20140722,000000,62.7615,62.9202,61.8884,62.0845,707391.51619247,0
+LHX.US,D,20140723,000000,62.3013,62.387,61.5819,61.8214,555255.74308118,0
+LHX.US,D,20140724,000000,62.051,62.1732,61.7702,62.0421,445471.40319699,0
+LHX.US,D,20140725,000000,61.8746,62.2727,61.3533,61.4755,555219.21223021,0
+LHX.US,D,20140728,000000,61.5986,61.7328,60.896,61.2036,1117749.6683841,0
+LHX.US,D,20140729,000000,61.1325,61.1325,57.508,57.6342,2726191.8744855,0
+LHX.US,D,20140730,000000,56.829,59.1478,56.5343,58.7349,1783781.158055,0
+LHX.US,D,20140731,000000,58.2145,58.6915,57.5159,57.7387,1034375.1042612,0
+LHX.US,D,20140801,000000,57.5523,58.2521,57.4478,57.8795,779960.05164874,0
+LHX.US,D,20140804,000000,57.9061,58.5802,57.8175,58.4225,798342.17290878,0
+LHX.US,D,20140805,000000,58.0638,58.8935,57.8894,58.4303,813930.69881529,0
+LHX.US,D,20140806,000000,58.2521,58.6403,58.0323,58.3377,643330.61002928,0
+LHX.US,D,20140807,000000,58.5468,59.0049,57.5898,57.6933,594466.53787053,0
+LHX.US,D,20140808,000000,57.9977,58.5565,57.703,58.4727,517311.35112553,0
+LHX.US,D,20140811,000000,58.4727,58.7833,58.0579,58.1071,429548.01115656,0
+LHX.US,D,20140812,000000,58.0894,58.2885,57.7839,58.1258,760820.92997688,0
+LHX.US,D,20140813,000000,58.3486,58.8275,58.1495,58.7526,591340.10587483,0
+LHX.US,D,20140814,000000,58.666,58.7526,58.1594,58.3437,810383.14728755,0
+LHX.US,D,20140815,000000,58.4225,58.5468,57.712,58.3644,617316.58515364,0
+LHX.US,D,20140818,000000,58.7438,58.9094,58.4028,58.8867,439304.79260371,0
+LHX.US,D,20140819,000000,59.208,59.4375,58.9094,59.3005,515127.61803409,0
+LHX.US,D,20140820,000000,59.063,59.7086,58.9625,59.5804,571232.91665222,0
+LHX.US,D,20140821,000000,59.4534,60.1273,59.2928,60.0859,407871.010088,0
+LHX.US,D,20140822,000000,60.0377,60.356,59.7637,60.0623,504041.51950989,0
+LHX.US,D,20140825,000000,60.1874,60.6171,59.883,59.9017,367693.16249374,0
+LHX.US,D,20140826,000000,59.9017,60.356,59.8416,60.155,424138.40097509,0
+LHX.US,D,20140827,000000,60.155,60.8073,59.7382,59.818,539705.77751735,0
+LHX.US,D,20140828,000000,59.7322,60.1363,59.4957,59.9766,511935.22755746,0
+LHX.US,D,20140829,000000,60.02,60.4516,59.8761,60.3738,446182.74004509,0
+LHX.US,D,20140902,000000,60.2653,60.3836,59.7322,60.0426,520433.72413779,0
+LHX.US,D,20140903,000000,60.0426,60.3057,59.8671,60.0712,810008.70606509,0
+LHX.US,D,20140904,000000,60.1874,60.5363,59.3242,59.3853,797550.67113771,0
+LHX.US,D,20140905,000000,59.3389,60.221,59.1458,60.1835,593662.85914914,0
+LHX.US,D,20140908,000000,60.159,60.5264,59.7203,60.0672,388936.86707994,0
+LHX.US,D,20140909,000000,60.0752,60.2288,59.2759,59.3754,476693.1038279,0
+LHX.US,D,20140910,000000,59.4779,59.9224,59.2995,59.4602,634443.46578444,0
+LHX.US,D,20140911,000000,59.3153,60.1156,59.0384,59.9717,463262.94236631,0
+LHX.US,D,20140912,000000,59.9382,59.9815,59.0119,59.403,729003.57352596,0
+LHX.US,D,20140915,000000,59.537,59.6218,58.6423,58.7044,518361.61309099,0
+LHX.US,D,20140916,000000,59.0779,59.4375,58.865,59.3242,357405.66896163,0
+LHX.US,D,20140917,000000,59.2995,59.6385,59.1458,59.3754,412698.15614563,0
+LHX.US,D,20140918,000000,59.4602,60.0239,59.4602,59.811,289747.48872354,0
+LHX.US,D,20140919,000000,60.2388,60.3127,59.207,59.4868,1089339.8285323,0
+LHX.US,D,20140922,000000,59.3075,59.3075,58.1071,58.1495,627384.89357992,0
+LHX.US,D,20140923,000000,57.9228,58.324,57.719,57.7888,540088.3367067,0
+LHX.US,D,20140924,000000,57.8075,58.2155,57.6627,58.0973,369682.06438001,0
+LHX.US,D,20140925,000000,57.914,57.9969,57.2745,57.2833,503407.30334717,0
+LHX.US,D,20140926,000000,57.3671,57.6903,57.1187,57.6529,438052.59621206,0
+LHX.US,D,20140929,000000,57.0931,57.4252,56.9748,57.1828,529607.02671526,0
+LHX.US,D,20140930,000000,57.3257,57.3493,56.5313,56.5313,644076.44823664,0
+LHX.US,D,20141001,000000,56.4802,56.7984,56.2279,56.5313,979913.69393676,0
+LHX.US,D,20141002,000000,56.6349,56.9503,55.2799,56.2437,659050.03815179,0
+LHX.US,D,20141003,000000,56.4318,56.558,55.6898,55.8179,812794.18345171,0
+LHX.US,D,20141006,000000,56.1846,56.3727,55.7785,56.0317,709272.85501754,0
+LHX.US,D,20141007,000000,55.8179,56.3176,54.998,55.0857,1107522.0448579,0
+LHX.US,D,20141008,000000,54.998,55.7864,54.0392,55.7145,747178.68663049,0
+LHX.US,D,20141009,000000,55.538,55.7608,54.1299,54.1564,497834.31908219,0
+LHX.US,D,20141010,000000,53.9002,53.9958,52.6782,52.7009,925265.57037409,0
+LHX.US,D,20141013,000000,52.8152,53.4913,52.3599,52.3737,690656.32746377,0
+LHX.US,D,20141014,000000,52.5561,53.2725,52.3836,52.6319,560078.83015537,0
+LHX.US,D,20141015,000000,51.8317,53.5977,51.747,53.4508,1008030.272235,0
+LHX.US,D,20141016,000000,52.5304,53.9436,52.5304,53.6262,648160.8003245,0
+LHX.US,D,20141017,000000,54.1633,54.935,53.9603,54.6866,820415.93960872,0
+LHX.US,D,20141020,000000,54.5742,55.2897,54.4718,55.1222,733142.72189028,0
+LHX.US,D,20141021,000000,55.5706,56.7729,55.5706,56.7108,591199.05620024,0
+LHX.US,D,20141022,000000,56.8822,57.2547,56.1846,56.2023,893306.14950271,0
+LHX.US,D,20141023,000000,57.0024,57.2292,56.5235,56.8458,376662.50115328,0
+LHX.US,D,20141024,000000,56.7729,57.3592,56.4318,57.3257,374599.52281921,0
+LHX.US,D,20141027,000000,57.3996,57.9386,56.6349,57.8874,948678.80160968,0
+LHX.US,D,20141028,000000,58.2333,58.7399,57.5868,58.1929,895437.11580942,0
+LHX.US,D,20141029,000000,58.3861,58.7044,57.7751,58.3664,820930.41575991,0
+LHX.US,D,20141030,000000,57.5947,58.9596,57.5947,58.7309,757710.73391495,0
+LHX.US,D,20141031,000000,59.5115,59.6385,59.0847,59.2581,776117.20907563,0
+LHX.US,D,20141103,000000,59.3389,59.7273,59.2148,59.6918,646802.0556175,0
+LHX.US,D,20141104,000000,59.6218,60.2525,59.537,60.0003,642442.70740148,0
+LHX.US,D,20141105,000000,60.2466,60.3638,59.7273,60.2111,548337.20580539,0
+LHX.US,D,20141106,000000,60.3638,60.4822,60.0397,60.159,620391.26511046,0
+LHX.US,D,20141107,000000,60.0338,60.5166,59.8711,60.2811,593093.58672149,0
+LHX.US,D,20141110,000000,60.1096,60.8172,59.8711,60.5837,647787.37384789,0
+LHX.US,D,20141111,000000,60.492,61.235,60.492,60.7305,573155.86005756,0
+LHX.US,D,20141112,000000,60.3895,60.763,60.1835,60.4822,526915.92069364,0
+LHX.US,D,20141113,000000,60.6979,60.898,59.8711,60.0338,519669.62050496,0
+LHX.US,D,20141114,000000,60.1156,60.221,59.7834,60.1233,418438.57347757,0
+LHX.US,D,20141117,000000,59.8287,60.0338,59.3943,59.9224,601395.22260492,0
+LHX.US,D,20141118,000000,59.9224,61.1463,59.9047,60.7039,770711.65787761,0
+LHX.US,D,20141119,000000,60.7039,60.8636,60.2042,60.7521,459221.20960458,0
+LHX.US,D,20141120,000000,60.5551,61.5238,60.495,61.2764,564714.1892454,0
+LHX.US,D,20141121,000000,61.6894,61.7632,61.4656,61.6727,641688.75122725,0
+LHX.US,D,20141124,000000,61.5307,61.7111,60.3845,60.896,1034977.8633022,0
+LHX.US,D,20141125,000000,60.8379,61.8253,60.8054,61.5819,680974.63721027,0
+LHX.US,D,20141126,000000,61.4833,61.6894,61.2252,61.3424,430414.60412129,0
+LHX.US,D,20141128,000000,61.5563,61.7111,61.2607,61.4312,357437.1260833,0
+LHX.US,D,20141201,000000,61.0084,61.8076,60.8536,61.4745,574845.41191502,0
+LHX.US,D,20141202,000000,61.2764,61.3769,60.1767,60.486,923920.01736327,0
+LHX.US,D,20141203,000000,60.3668,60.9334,58.661,60.3057,4117281.6057774,0
+LHX.US,D,20141204,000000,60.5047,60.8142,60.0682,60.6221,1736998.3296559,0
+LHX.US,D,20141205,000000,60.7955,61.2173,60.6684,61.1118,938003.67515891,0
+LHX.US,D,20141208,000000,61.1809,61.8785,60.8468,61.0793,1111859.0686649,0
+LHX.US,D,20141209,000000,60.2653,60.7778,60.1343,60.7433,1047731.1892749,0
+LHX.US,D,20141210,000000,60.7266,61.0616,59.6898,59.7183,951773.77648371,0
+LHX.US,D,20141211,000000,59.8524,61.2074,59.8524,60.5216,655427.39543038,0
+LHX.US,D,20141212,000000,60.1687,60.3234,59.2355,59.2444,531921.66202269,0
+LHX.US,D,20141215,000000,59.6622,59.8199,58.6363,58.9349,598706.14607503,0
+LHX.US,D,20141216,000000,58.8344,60.0407,58.5486,58.5655,763505.94752334,0
+LHX.US,D,20141217,000000,58.8915,60.0091,58.6107,59.952,656464.46569964,0
+LHX.US,D,20141218,000000,60.6132,61.309,60.5551,61.2764,872820.46007419,0
+LHX.US,D,20141219,000000,61.7535,62.5269,60.5137,62.4412,1158847.8904738,0
+LHX.US,D,20141222,000000,62.6798,63.4109,62.3437,63.1626,564954.6840143,0
+LHX.US,D,20141223,000000,62.9576,63.6563,62.9576,63.0581,410140.99657758,0
+LHX.US,D,20141224,000000,63.2375,63.3687,62.9744,63.0739,143208.03903203,0
+LHX.US,D,20141226,000000,63.2976,63.3774,63.0316,63.2375,172049.14587457,0
+LHX.US,D,20141229,000000,63.1715,63.27,62.7754,62.8512,251562.601999,0
+LHX.US,D,20141230,000000,62.7162,62.7428,62.0304,62.39,536334.79176931,0
+LHX.US,D,20141231,000000,62.3979,62.5456,61.4833,61.5563,432909.86419186,0
+LHX.US,D,20150102,000000,62.0126,62.2018,60.896,61.3858,475485.55625409,0
+LHX.US,D,20150105,000000,60.8713,60.9334,59.5874,59.7332,775605.77716202,0
+LHX.US,D,20150106,000000,59.7332,59.9815,58.4994,58.5328,1193969.259446,0
+LHX.US,D,20150107,000000,58.7576,59.0049,58.1653,58.6866,845663.83135981,0
+LHX.US,D,20150108,000000,59.2444,60.4763,59.2355,60.0338,748801.26526118,0
+LHX.US,D,20150109,000000,60.0762,60.2476,59.5706,59.9451,413720.005227,0
+LHX.US,D,20150112,000000,59.8711,59.8711,58.796,59.0403,369187.88314603,0
+LHX.US,D,20150113,000000,59.4504,59.9224,58.1033,58.6511,541469.40582262,0
+LHX.US,D,20150114,000000,58.2402,58.6866,57.7584,58.6423,555401.86648507,0
+LHX.US,D,20150115,000000,59.063,59.2533,57.6401,57.6933,767943.43117061,0
+LHX.US,D,20150116,000000,57.8007,58.044,57.0566,57.9752,728991.39657564,0
+LHX.US,D,20150120,000000,58.1308,58.4126,57.5632,57.9662,529356.38448775,0
+LHX.US,D,20150121,000000,57.9416,58.6423,57.7584,58.4747,681491.14285318,0
+LHX.US,D,20150122,000000,58.7497,59.4247,58.3841,59.2187,564383.38209493,0
+LHX.US,D,20150123,000000,59.133,59.9914,59.133,59.74,902854.9080485,0
+LHX.US,D,20150126,000000,59.6198,59.8791,59.1044,59.8199,485003.87242406,0
+LHX.US,D,20150127,000000,59.2533,59.7824,58.996,59.4661,745392.73391629,0
+LHX.US,D,20150128,000000,60.0012,60.2398,58.4481,58.4994,539998.02432513,0
+LHX.US,D,20150129,000000,58.3742,58.457,57.4804,58.2402,956489.30049671,0
+LHX.US,D,20150130,000000,57.8105,58.3644,57.3996,57.5395,1074686.8983089,0
+LHX.US,D,20150202,000000,57.8913,58.3742,56.697,58.3377,806969.54221337,0
+LHX.US,D,20150203,000000,58.4481,59.3125,58.4481,59.2888,597929.86549187,0
+LHX.US,D,20150204,000000,58.9715,59.6041,58.7044,58.867,1072993.2874681,0
+LHX.US,D,20150205,000000,59.201,59.7579,59.0148,59.5617,738042.92964986,0
+LHX.US,D,20150206,000000,65.3986,67.267,63.4672,65.2952,8462503.5446708,0
+LHX.US,D,20150209,000000,65.1838,66.3998,64.761,64.832,3670637.1563657,0
+LHX.US,D,20150210,000000,65.1079,65.44,63.9313,65.1937,1941173.3147229,0
+LHX.US,D,20150211,000000,65.037,65.7918,64.7798,65.6381,1489027.9280025,0
+LHX.US,D,20150212,000000,65.7416,66.8443,65.7416,66.2619,1254796.1705522,0
+LHX.US,D,20150213,000000,66.3417,66.8443,65.8776,66.6226,1283246.6002385,0
+LHX.US,D,20150217,000000,66.6315,67.0335,66.0135,66.9606,1163268.1234414,0
+LHX.US,D,20150218,000000,66.861,67.5332,66.6413,67.2493,894158.53602539,0
+LHX.US,D,20150219,000000,67.001,67.6367,66.8276,67.475,711696.06813203,0
+LHX.US,D,20150220,000000,67.4366,67.4366,66.6138,67.1469,963438.28014831,0
+LHX.US,D,20150223,000000,67.1725,67.1725,66.1713,66.8986,1025889.799377,0
+LHX.US,D,20150224,000000,66.7546,67.4651,66.5891,67.3261,751081.39920935,0
+LHX.US,D,20150225,000000,67.07,67.5656,66.6226,67.0168,517669.55641424,0
+LHX.US,D,20150226,000000,66.9685,66.9685,66.5063,66.6315,1016586.6093294,0
+LHX.US,D,20150227,000000,66.6739,66.9074,66.2383,66.5802,715846.37870082,0
+LHX.US,D,20150302,000000,66.4098,67.541,66.392,67.5165,977223.60266101,0
+LHX.US,D,20150303,000000,67.275,67.2917,66.2383,66.3762,1025531.5940883,0
+LHX.US,D,20150304,000000,66.1949,66.2718,65.3208,65.776,1137996.8925355,0
+LHX.US,D,20150305,000000,66.0225,66.0313,65.3375,65.5179,806190.21739263,0
+LHX.US,D,20150306,000000,65.439,66.1663,64.7,64.8537,887616.46946379,0
+LHX.US,D,20150309,000000,64.9996,65.166,64.5511,64.7512,771317.46115623,0
+LHX.US,D,20150310,000000,63.8387,64.1117,62.8108,62.8433,1894895.8297622,0
+LHX.US,D,20150311,000000,62.8433,63.0513,62.2707,62.5269,1385514.7175351,0
+LHX.US,D,20150312,000000,62.4905,62.932,62.0964,62.5269,988842.44276188,0
+LHX.US,D,20150313,000000,62.3102,62.3959,61.6657,61.9997,1116276.257395,0
+LHX.US,D,20150316,000000,62.3181,62.7428,62.2077,62.7231,971335.03243346,0
+LHX.US,D,20150317,000000,62.3003,62.4816,62.1269,62.1782,963447.41286105,0
+LHX.US,D,20150318,000000,62.0707,62.5683,61.3514,62.3792,1518283.051156,0
+LHX.US,D,20150319,000000,62.2343,62.7684,61.9731,62.252,1169497.648278,0
+LHX.US,D,20150320,000000,62.2609,63.0601,61.7829,62.7428,1944753.3381182,0
+LHX.US,D,20150323,000000,62.8522,63.7766,62.7931,62.8591,1337628.8603858,0
+LHX.US,D,20150324,000000,62.733,62.932,61.8006,61.982,1666005.6945207,0
+LHX.US,D,20150325,000000,62.0165,62.188,60.893,60.9207,1223182.7780192,0
+LHX.US,D,20150326,000000,60.7571,63.2325,60.2328,63.1991,3322154.1477541,0
+LHX.US,D,20150327,000000,63.1469,66.4946,63.0335,66.19,4747560.554551,0
+LHX.US,D,20150330,000000,66.4767,67.4504,66.122,66.9517,2651601.9652754,0
+LHX.US,D,20150331,000000,67.3636,68.4319,67.0799,67.9254,3093956.0691894,0
+LHX.US,D,20150401,000000,67.6997,67.7874,67.0709,67.7795,1833786.8193067,0
+LHX.US,D,20150402,000000,67.6997,68.5817,67.5873,67.8722,1832167.2849136,0
+LHX.US,D,20150406,000000,68.1482,70.2255,67.5696,69.6075,1983834.2454374,0
+LHX.US,D,20150407,000000,69.0705,69.4942,68.3757,68.8034,1432573.5568084,0
+LHX.US,D,20150408,000000,68.701,69.4085,68.4762,69.105,1135990.7399696,0
+LHX.US,D,20150409,000000,68.9346,69.6421,68.5975,69.579,824475.93779593,0
+LHX.US,D,20150410,000000,69.4627,69.9525,69.1749,69.8569,780936.23716638,0
+LHX.US,D,20150413,000000,69.9682,70.6236,69.2785,69.2952,881586.84956166,0
+LHX.US,D,20150414,000000,69.2626,69.7849,69.1148,69.4263,838683.39458654,0
+LHX.US,D,20150415,000000,69.5021,70.1594,69.4085,69.9525,1048682.0061461,0
+LHX.US,D,20150416,000000,69.85,69.9426,69.0705,69.2952,835693.95328198,0
+LHX.US,D,20150417,000000,68.8034,68.8034,67.4129,67.7451,1538108.1410295,0
+LHX.US,D,20150420,000000,68.3915,69.1148,68.2505,68.3915,916047.61897877,0
+LHX.US,D,20150421,000000,68.6142,70.8237,68.2595,70.6561,2585859.6252216,0
+LHX.US,D,20150422,000000,70.7606,71.4001,70.453,71.1144,1654181.8757561,0
+LHX.US,D,20150423,000000,70.6137,70.9261,69.9595,70.7232,918575.35091687,0
+LHX.US,D,20150424,000000,70.8237,70.8237,69.579,69.9426,1122165.8423684,0
+LHX.US,D,20150427,000000,69.9782,70.5822,69.4263,69.6332,1019219.874837,0
+LHX.US,D,20150428,000000,69.7427,70.0027,69.1848,69.9328,856970.12973571,0
+LHX.US,D,20150429,000000,69.5888,69.7682,67.9254,68.356,1050877.9161879,0
+LHX.US,D,20150430,000000,68.2111,69.6756,67.9175,69.2015,1576028.1790845,0
+LHX.US,D,20150501,000000,69.6579,70.2255,69.1307,69.38,972031.14809365,0
+LHX.US,D,20150504,000000,69.5701,69.8332,69.2548,69.3987,805755.90616441,0
+LHX.US,D,20150505,000000,69.2706,70.2156,67.7795,68.366,1200106.4424093,0
+LHX.US,D,20150506,000000,68.2871,69.0478,67.5115,67.6997,865780.15329517,0
+LHX.US,D,20150507,000000,67.614,68.225,66.9074,67.4406,1373778.1669145,0
+LHX.US,D,20150508,000000,67.7283,68.2772,67.6228,68.02,1312233.8304849,0
+LHX.US,D,20150511,000000,68.1669,68.1766,67.2424,67.4948,866050.07569401,0
+LHX.US,D,20150512,000000,67.2069,67.4406,66.5527,67.0709,812620.6619096,0
+LHX.US,D,20150513,000000,67.1035,67.5372,66.5782,66.7084,1451204.2908043,0
+LHX.US,D,20150514,000000,67.1577,67.951,67.0178,67.9175,990233.65933641,0
+LHX.US,D,20150515,000000,68.0958,68.3915,67.4868,67.8466,618052.27590238,0
+LHX.US,D,20150518,000000,67.8643,68.5029,67.6643,68.3126,843373.54995302,0
+LHX.US,D,20150519,000000,68.4762,68.5639,67.6731,68.4762,861423.84931673,0
+LHX.US,D,20150520,000000,68.4762,69.2666,68.4319,68.8922,796670.88647679,0
+LHX.US,D,20150521,000000,68.9187,69.1178,68.5206,68.8153,668889.01401364,0
+LHX.US,D,20150522,000000,68.8398,70.046,68.8054,69.6322,1525661.2683066,0
+LHX.US,D,20150526,000000,69.3513,69.6056,68.0771,68.6152,1538080.7428912,0
+LHX.US,D,20150527,000000,68.8665,70.1781,68.8488,69.5681,1704785.2223194,0
+LHX.US,D,20150528,000000,69.4331,69.8125,68.5373,68.7551,6171596.0396905,0
+LHX.US,D,20150529,000000,69.0902,69.8125,68.3116,68.7285,1884946.2466015,0
+LHX.US,D,20150601,000000,69.3336,69.3947,67.6671,69.1444,1390471.751063,0
+LHX.US,D,20150602,000000,68.7118,69.0813,67.8771,68.3747,1010255.6099068,0
+LHX.US,D,20150603,000000,68.3747,68.5285,67.7756,68.1462,1084653.7321492,0
+LHX.US,D,20150604,000000,68.0584,68.3373,67.1666,67.4967,1047999.082182,0
+LHX.US,D,20150605,000000,67.6504,68.2397,67.4967,68.0938,984489.18302103,0
+LHX.US,D,20150608,000000,68.0584,68.2949,67.5647,67.6671,1605427.3961503,0
+LHX.US,D,20150609,000000,67.7667,67.8328,67.5223,67.6771,769069.79907558,0
+LHX.US,D,20150610,000000,67.617,68.8488,67.617,68.4565,823030.93969081,0
+LHX.US,D,20150611,000000,68.4319,68.5285,68.1205,68.224,680156.75204684,0
+LHX.US,D,20150612,000000,67.9559,68.3038,67.7667,67.886,595466.06254296,0
+LHX.US,D,20150615,000000,67.5135,67.8948,67.2079,67.685,840175.07100124,0
+LHX.US,D,20150616,000000,67.685,68.2397,67.6671,68.1904,518122.13306795,0
+LHX.US,D,20150617,000000,68.3462,68.5896,67.8328,68.1904,565034.84893727,0
+LHX.US,D,20150618,000000,68.1904,68.6931,68.1462,68.5649,756607.70516476,0
+LHX.US,D,20150619,000000,68.5649,68.963,68.4151,68.6832,1272078.3072996,0
+LHX.US,D,20150622,000000,69.4046,69.9869,69.0251,69.5593,758105.47005461,0
+LHX.US,D,20150623,000000,69.5593,69.7928,68.8251,69.099,541075.6844288,0
+LHX.US,D,20150624,000000,68.9867,69.0498,68.3284,68.5118,888585.55176042,0
+LHX.US,D,20150625,000000,68.6083,68.97,67.9303,68.017,683298.40523045,0
+LHX.US,D,20150626,000000,67.9826,68.017,67.4533,67.9047,1524737.8495737,0
+LHX.US,D,20150629,000000,67.3242,67.8062,66.8433,66.8976,975611.17148893,0
+LHX.US,D,20150630,000000,67.141,67.3825,66.2383,66.7251,1863279.3929916,0
+LHX.US,D,20150701,000000,67.2622,67.481,66.9685,67.1321,956942.89189627,0
+LHX.US,D,20150702,000000,67.4435,67.5312,67.2356,67.4435,762944.79306257,0
+LHX.US,D,20150706,000000,66.7773,66.9064,66.3614,66.5172,1019184.3587319,0
+LHX.US,D,20150707,000000,66.5417,67.2169,65.6401,67.1587,1324640.1133735,0
+LHX.US,D,20150708,000000,66.7339,67.3144,66.6265,66.661,1532811.1676385,0
+LHX.US,D,20150709,000000,67.7963,68.4762,67.748,68.0938,1465493.9420095,0
+LHX.US,D,20150710,000000,68.7551,68.9187,68.3373,68.8398,877867.80598352,0
+LHX.US,D,20150713,000000,69.2144,69.6569,69.1444,69.6322,908759.71420981,0
+LHX.US,D,20150714,000000,69.7427,70.124,69.4913,70.0914,969534.87327722,0
+LHX.US,D,20150715,000000,70.2816,71.2711,70.0126,71.2267,1441752.947861,0
+LHX.US,D,20150716,000000,71.4701,71.5046,70.8296,71.4188,1088571.665916,0
+LHX.US,D,20150717,000000,71.201,71.5972,70.7823,71.2878,685255.84999504,0
+LHX.US,D,20150720,000000,71.2365,71.4948,70.6887,70.7478,710272.37968997,0
+LHX.US,D,20150721,000000,70.9399,71.3115,70.2077,70.5241,636728.67346192,0
+LHX.US,D,20150722,000000,70.4009,70.9232,70.0629,70.8,772855.8158805,0
+LHX.US,D,20150723,000000,70.8099,71.5145,70.5595,71.2178,819887.25701548,0
+LHX.US,D,20150724,000000,71.14,71.4948,69.9229,70.3082,648604.24426546,0
+LHX.US,D,20150727,000000,70.0914,70.2077,69.1966,69.3257,560310.19221152,0
+LHX.US,D,20150728,000000,69.3415,69.8737,68.8566,69.8412,876601.40314982,0
+LHX.US,D,20150729,000000,69.9869,70.9932,69.5406,70.9478,764213.225388,0
+LHX.US,D,20150730,000000,70.872,71.5647,70.6019,71.4366,714533.29755753,0
+LHX.US,D,20150731,000000,71.5647,72.294,71.3539,71.957,1046845.3161388,0
+LHX.US,D,20150803,000000,71.7894,71.7894,70.7409,71.3933,663832.53539156,0
+LHX.US,D,20150804,000000,71.2958,71.7983,71.14,71.3834,477892.53343482,0
+LHX.US,D,20150805,000000,71.6682,72.7167,71.2789,72.0605,650793.05108622,0
+LHX.US,D,20150806,000000,72.0427,72.1954,71.3834,71.957,946196.73323529,0
+LHX.US,D,20150807,000000,71.9027,71.9027,68.2003,70.7666,2927183.6017886,0
+LHX.US,D,20150810,000000,71.7894,73.5514,71.3459,73.3898,2141415.1448352,0
+LHX.US,D,20150811,000000,72.9267,73.0469,71.4701,71.9471,1300330.8615432,0
+LHX.US,D,20150812,000000,71.617,72.4162,70.8531,72.3629,803750.76834437,0
+LHX.US,D,20150813,000000,72.4664,72.8497,71.6071,71.6445,768248.86967456,0
+LHX.US,D,20150814,000000,71.8683,72.0229,71.1124,71.8948,603764.65418881,0
+LHX.US,D,20150817,000000,71.3736,72.0959,70.9932,72.0229,668313.65311083,0
+LHX.US,D,20150818,000000,71.8771,72.1954,71.4612,71.6879,743468.77576509,0
+LHX.US,D,20150819,000000,71.4366,71.5874,70.4787,71.1311,769630.95353635,0
+LHX.US,D,20150820,000000,70.6709,70.8454,69.5406,69.5869,657709.55887028,0
+LHX.US,D,20150821,000000,69.0576,69.3179,67.8948,68.0347,1468146.4876884,0
+LHX.US,D,20150824,000000,64.2259,67.4622,62.8876,65.2242,1823063.9998005,0
+LHX.US,D,20150825,000000,66.2383,66.87,63.9648,63.9914,2021768.4899345,0
+LHX.US,D,20150826,000000,65.5179,65.8736,63.7756,65.7938,1290175.284973,0
+LHX.US,D,20150827,000000,66.3693,66.8877,65.5179,66.8503,853198.31937282,0
+LHX.US,D,20150828,000000,66.4285,67.3054,66.3693,67.27,847321.9260956,0
+LHX.US,D,20150831,000000,66.8976,67.1942,66.394,66.6462,885592.05147242,0
+LHX.US,D,20150901,000000,65.4302,65.778,64.3285,64.7541,1734410.727712,0
+LHX.US,D,20150902,000000,65.2242,65.6745,64.5797,65.3622,885592.05147242,0
+LHX.US,D,20150903,000000,65.5179,66.4373,65.3356,65.7189,1036473.5987003,0
+LHX.US,D,20150904,000000,64.695,65.0941,63.9204,64.1668,915442.830446,0
+LHX.US,D,20150908,000000,65.7446,67.0079,64.561,66.7852,2417939.4802528,0
+LHX.US,D,20150909,000000,67.606,67.7953,65.8037,65.9564,1389439.7545229,0
+LHX.US,D,20150910,000000,65.8687,66.2511,65.3425,65.5514,833251.45999614,0
+LHX.US,D,20150911,000000,64.9168,65.3257,64.1825,64.699,909955.08483329,0
+LHX.US,D,20150914,000000,64.6468,65.037,64.2082,64.5314,746881.36609341,0
+LHX.US,D,20150915,000000,61.3424,64.9827,61.3424,64.5551,798643.5524293,0
+LHX.US,D,20150916,000000,64.5048,65.1967,64.3117,65.0912,773682.83375668,0
+LHX.US,D,20150917,000000,65.1237,65.9731,64.7946,65.1867,1296250.5684388,0
+LHX.US,D,20150918,000000,64.3038,64.9433,63.7086,63.8938,1344551.456645,0
+LHX.US,D,20150921,000000,64.1294,64.828,63.9293,64.1758,925988.06942665,0
+LHX.US,D,20150922,000000,63.3637,63.6573,62.9449,63.1173,959997.2769359,0
+LHX.US,D,20150923,000000,63.2897,63.4158,62.7931,63.2642,803099.30150204,0
+LHX.US,D,20150924,000000,62.734,63.1173,62.1722,62.4798,1091821.8969066,0
+LHX.US,D,20150925,000000,63.0808,63.8751,62.9252,63.0641,1871215.7203653,0
+LHX.US,D,20150928,000000,62.5753,62.9616,61.2991,61.3691,764209.16640455,0
+LHX.US,D,20150929,000000,61.3424,62.1909,61.2143,62.0638,1367225.9528943,0
+LHX.US,D,20150930,000000,62.8611,63.9727,62.5753,63.8751,1179643.0773896,0
+LHX.US,D,20151001,000000,63.7361,64.2861,63.4632,63.954,1488956.8957923,0
+LHX.US,D,20151002,000000,63.1094,64.6468,62.7764,64.5827,1064442.0241029,0
+LHX.US,D,20151005,000000,65.0912,65.8845,64.8448,65.2637,1010880.6933567,0
+LHX.US,D,20151006,000000,65.0557,65.4243,64.628,65.0025,924841.40660446,0
+LHX.US,D,20151007,000000,65.5613,65.6224,64.3737,65.2548,1143187.3176111,0
+LHX.US,D,20151008,000000,64.9926,66.0668,64.9265,65.9298,547508.15843749,0
+LHX.US,D,20151009,000000,65.9564,66.19,65.5613,66.1309,639580.10932947,0
+LHX.US,D,20151012,000000,66.794,68.016,66.6452,67.2386,1564953.2427648,0
+LHX.US,D,20151013,000000,66.6886,67.0818,65.9298,65.9899,1231636.6257817,0
+LHX.US,D,20151014,000000,65.9644,66.8009,65.7957,66.391,825553.59789962,0
+LHX.US,D,20151015,000000,66.8256,66.8986,65.7307,66.7517,750203.64404016,0
+LHX.US,D,20151016,000000,66.8355,67.0542,66.2678,66.871,755130.23519211,0
+LHX.US,D,20151019,000000,66.4896,66.861,65.6411,65.78,950813.82689983,0
+LHX.US,D,20151020,000000,65.6942,66.8256,65.5011,66.6265,887477.44928093,0
+LHX.US,D,20151021,000000,67.0542,67.0542,65.3888,65.4667,614271.33282676,0
+LHX.US,D,20151022,000000,66.1122,66.8099,65.9899,66.3674,823609.34483121,0
+LHX.US,D,20151023,000000,67.274,67.274,66.0422,66.794,682294.82157457,0
+LHX.US,D,20151026,000000,66.8986,67.2198,65.8302,65.9298,679090.25414762,0
+LHX.US,D,20151027,000000,65.4933,65.789,64.9433,65.4154,841590.64147641,0
+LHX.US,D,20151028,000000,65.8224,68.7502,65.4933,68.697,1284542.4307022,0
+LHX.US,D,20151029,000000,68.3216,69.6923,68.0062,69.308,1173459.2161168,0
+LHX.US,D,20151030,000000,69.4765,69.9465,69.0636,69.0971,1368712.5555797,0
+LHX.US,D,20151102,000000,69.2479,69.8579,68.7157,69.6066,1018841.3746311,0
+LHX.US,D,20151103,000000,68.4497,71.8052,67.2386,70.7339,2117785.7727314,0
+LHX.US,D,20151104,000000,71.1942,71.6849,69.4913,69.6923,1278578.769281,0
+LHX.US,D,20151105,000000,69.6676,70.05,68.9236,69.4134,1194304.1255799,0
+LHX.US,D,20151106,000000,69.375,69.5159,69.0025,69.4913,805631.09242358,0
+LHX.US,D,20151109,000000,68.8104,69.8155,68.8104,69.4134,1084433.5322975,0
+LHX.US,D,20151110,000000,69.2302,69.3593,68.7916,69.0321,1477161.4899117,0
+LHX.US,D,20151111,000000,69.4233,69.6676,69.0488,69.375,765892.62978686,0
+LHX.US,D,20151112,000000,68.8715,69.2578,68.7059,68.7335,879376.73307784,0
+LHX.US,D,20151113,000000,68.5226,68.8104,67.8929,68.3126,794981.33461933,0
+LHX.US,D,20151116,000000,68.2871,70.4767,68.0584,70.391,1322106.2929602,0
+LHX.US,D,20151117,000000,71.6121,72.0436,70.3289,71.3381,1663632.2039534,0
+LHX.US,D,20151118,000000,71.6021,72.1658,71.3035,72.1216,778670.30966024,0
+LHX.US,D,20151119,000000,72.1914,73.1602,72.0515,73.1148,689786.69026145,0
+LHX.US,D,20151120,000000,73.5189,73.7642,72.5768,72.7345,890310.61972299,0
+LHX.US,D,20151123,000000,72.8676,73.5189,72.4279,72.6941,596236.25465096,0
+LHX.US,D,20151124,000000,72.3501,72.9749,72.0702,72.4458,782647.09868691,0
+LHX.US,D,20151125,000000,72.4556,73.3327,72.2259,72.8596,689441.67666894,0
+LHX.US,D,20151127,000000,72.7719,73.1759,72.6487,73.0173,281329.15706618,0
+LHX.US,D,20151130,000000,73.2637,73.6076,72.8262,73.0429,1220695.6359155,0
+LHX.US,D,20151201,000000,73.2903,73.916,73.0794,73.8017,969194.93341401,0
+LHX.US,D,20151202,000000,73.5997,74.3171,73.4628,73.581,847750.14884866,0
+LHX.US,D,20151203,000000,73.7031,73.7396,72.4458,72.8596,1207260.4007246,0
+LHX.US,D,20151204,000000,72.6675,74.6088,72.5689,74.0461,928210.36286078,0
+LHX.US,D,20151207,000000,73.783,74.2136,73.2991,73.6677,571656.06567597,0
+LHX.US,D,20151208,000000,73.5445,74.2896,73.0626,74.0461,1700623.7495462,0
+LHX.US,D,20151209,000000,73.7031,74.1525,72.8262,73.2272,1215118.5926671,0
+LHX.US,D,20151210,000000,72.8429,73.8096,72.5246,73.0961,1488367.3284474,0
+LHX.US,D,20151211,000000,72.1914,72.7276,71.7342,72.3945,824761.08138269,0
+LHX.US,D,20151214,000000,72.5522,72.9494,71.7431,71.9717,1375132.8526381,0
+LHX.US,D,20151215,000000,72.4458,73.5544,72.4458,72.8429,1085265.623903,0
+LHX.US,D,20151216,000000,73.246,73.851,72.3856,73.4234,954613.03540094,0
+LHX.US,D,20151217,000000,74.0274,74.3369,72.8172,73.035,936746.40503795,0
+LHX.US,D,20151218,000000,72.9306,73.106,72.4655,72.6773,1848344.3634191,0
+LHX.US,D,20151221,000000,73.1859,74.1713,72.9936,74.1151,1189056.874736,0
+LHX.US,D,20151222,000000,74.7063,76.3402,74.2984,76.1383,1368651.6708281,0
+LHX.US,D,20151223,000000,76.4192,77.4637,76.3038,77.1651,1145016.9043973,0
+LHX.US,D,20151224,000000,77.1651,78.8867,77.1651,78.6266,829543.57862246,0
+LHX.US,D,20151228,000000,78.1595,78.2029,76.0142,76.5236,1354946.5132383,0
+LHX.US,D,20151229,000000,77.1218,77.924,76.9021,77.586,657407.1646039,0
+LHX.US,D,20151230,000000,77.376,77.5002,76.6458,76.8213,549602.59389323,0
+LHX.US,D,20151231,000000,76.6291,77.0233,76.1738,76.356,676288.54082722,0
+LHX.US,D,20160104,000000,75.9185,77.0518,75.5302,77.0144,1510360.9302244,0
+LHX.US,D,20160105,000000,77.2194,78.4225,76.6291,77.4726,1337853.1192209,0
+LHX.US,D,20160106,000000,76.6635,77.8304,76.428,76.7709,2243083.5473285,0
+LHX.US,D,20160107,000000,75.4356,76.9917,75.144,75.7737,2387813.705151,0
+LHX.US,D,20160108,000000,76.0042,77.0775,75.3894,75.4268,2352558.3897253,0
+LHX.US,D,20160111,000000,76.093,76.8497,75.0306,76.3926,1449823.2216883,0
+LHX.US,D,20160112,000000,76.7276,78.3517,75.9718,78.125,2217318.1351886,0
+LHX.US,D,20160113,000000,78.0974,78.5053,74.9074,75.0394,1643855.8218812,0
+LHX.US,D,20160114,000000,75.1538,75.1627,74.0274,74.2393,1745340.5553738,0
+LHX.US,D,20160115,000000,72.6852,74.1062,72.2733,74.0274,1889519.7061941,0
+LHX.US,D,20160119,000000,74.6808,75.0907,73.106,74.1062,1331544.4442072,0
+LHX.US,D,20160120,000000,73.169,73.9348,71.6741,73.4411,1447675.0047019,0
+LHX.US,D,20160121,000000,73.5356,74.2984,72.4279,72.7995,1230585.3490704,0
+LHX.US,D,20160122,000000,73.8166,73.916,72.6675,73.8608,2384630.4473872,0
+LHX.US,D,20160125,000000,73.7208,74.4778,73.2903,73.9259,1832763.9554795,0
+LHX.US,D,20160126,000000,74.0628,75.3193,73.9603,75.2336,1121807.6370796,0
+LHX.US,D,20160127,000000,74.8896,76.4615,74.2954,74.5457,1351217.3222016,0
+LHX.US,D,20160128,000000,74.7241,75.1163,73.7642,74.5035,1013262.3018909,0
+LHX.US,D,20160129,000000,74.934,76.5423,74.6571,76.4192,1523667.292691,0
+LHX.US,D,20160201,000000,75.6366,76.568,75.3716,76.1984,1587886.4992084,0
+LHX.US,D,20160202,000000,73.8166,73.8885,67.684,68.7483,7169365.2017857,0
+LHX.US,D,20160203,000000,68.1245,69.2903,67.878,68.4368,3619213.8951472,0
+LHX.US,D,20160204,000000,68.2909,70.1358,68.1669,69.2755,1656479.2603839,0
+LHX.US,D,20160205,000000,69.2755,69.2755,65.8284,66.5003,2040419.5188475,0
+LHX.US,D,20160208,000000,65.7279,66.1397,63.0543,64.1628,2319097.1449806,0
+LHX.US,D,20160209,000000,63.4395,64.7749,63.34,63.9066,1481116.9692753,0
+LHX.US,D,20160210,000000,64.3709,64.7325,63.6189,63.8978,1477586.6684272,0
+LHX.US,D,20160211,000000,63.0167,63.6189,62.3585,63.0089,1213559.9430257,0
+LHX.US,D,20160212,000000,63.7017,63.7204,62.5793,63.3173,1079276.5938353,0
+LHX.US,D,20160216,000000,64.1885,64.627,63.7293,64.5462,1226467.5103691,0
+LHX.US,D,20160217,000000,64.8457,65.576,64.7226,65.2498,920436.39482473,0
+LHX.US,D,20160218,000000,65.3286,66.866,65.2164,65.3286,824820.95138845,0
+LHX.US,D,20160219,000000,65.4716,66.2431,64.7946,66.0589,1278349.4367165,0
+LHX.US,D,20160222,000000,66.6108,67.5095,66.6108,67.1666,1286250.2479852,0
+LHX.US,D,20160223,000000,66.7802,67.0956,66.1821,66.2511,907143.22405429,0
+LHX.US,D,20160224,000000,65.8481,66.4816,65.443,66.3052,900485.47646461,0
+LHX.US,D,20160225,000000,66.7191,67.0956,66.0845,66.9024,856159.34779329,0
+LHX.US,D,20160226,000000,67.2444,67.6367,66.939,67.2543,967627.15105979,0
+LHX.US,D,20160229,000000,68.0614,70.0707,68.0367,68.5551,1919377.5883887,0
+LHX.US,D,20160301,000000,69.2144,70.4964,68.3009,69.7652,1743846.8494673,0
+LHX.US,D,20160302,000000,69.5356,71.3646,69.4164,70.4256,1037145.3604599,0
+LHX.US,D,20160303,000000,70.0757,70.8897,69.9141,70.7093,966060.38345142,0
+LHX.US,D,20160304,000000,70.7853,71.957,70.7646,71.3035,1074469.7426948,0
+LHX.US,D,20160307,000000,70.7763,70.866,69.3189,69.705,1351328.9442462,0
+LHX.US,D,20160308,000000,69.6362,70.2354,68.2447,69.1207,1674246.4456525,0
+LHX.US,D,20160309,000000,69.6539,70.9084,69.2469,70.5271,1233464.1830762,0
+LHX.US,D,20160310,000000,70.6502,71.7382,69.6716,70.4206,963807.64764147,0
+LHX.US,D,20160311,000000,70.8541,71.2967,69.8125,71.1094,1081892.6086632,0
+LHX.US,D,20160314,000000,70.7399,71.2178,70.324,70.3782,981122.25625642,0
+LHX.US,D,20160315,000000,69.5278,70.324,67.8495,68.6694,1660500.6982284,0
+LHX.US,D,20160316,000000,68.6182,69.443,68.3255,69.2903,1042774.1557471,0
+LHX.US,D,20160317,000000,69.238,70.0244,68.9089,69.4331,1134770.0006996,0
+LHX.US,D,20160318,000000,69.7574,70.3595,69.4331,69.7652,1382560.7923358,0
+LHX.US,D,20160321,000000,69.443,69.7928,68.9089,69.4687,1075694.5409482,0
+LHX.US,D,20160322,000000,69.1848,71.0246,69.1297,70.4019,1315050.7649933,0
+LHX.US,D,20160323,000000,70.2806,70.2984,69.4144,69.8914,1058420.5221677,0
+LHX.US,D,20160324,000000,69.5021,70.1664,68.7936,69.1129,882978.06613619,0
+LHX.US,D,20160328,000000,69.3326,69.4518,68.6182,68.8311,808720.99356832,0
+LHX.US,D,20160329,000000,68.8468,69.5534,68.1856,69.3957,736141.29590759,0
+LHX.US,D,20160330,000000,69.715,69.9455,68.7936,69.5997,1042316.5053642,0
+LHX.US,D,20160331,000000,69.5278,69.9455,68.3895,68.8468,1528162.6168523,0
+LHX.US,D,20160401,000000,68.4309,68.971,66.8196,68.7936,2132874.0289288,0
+LHX.US,D,20160404,000000,68.8133,68.9089,68.0347,68.0791,1062372.9572938,0
+LHX.US,D,20160405,000000,67.5036,67.5479,66.3269,66.3723,1655613.682165,0
+LHX.US,D,20160406,000000,66.4502,67.7085,66.0086,67.6367,1650137.0987568,0
+LHX.US,D,20160407,000000,67.3883,67.9195,66.9577,67.4957,1675643.7507022,0
+LHX.US,D,20160408,000000,67.8298,68.7167,67.6888,67.8298,1168874.5943198,0
+LHX.US,D,20160411,000000,68.1235,68.5669,67.5824,67.6012,966015.73463357,0
+LHX.US,D,20160412,000000,67.5736,68.025,67.0247,67.8396,1174592.6872427,0
+LHX.US,D,20160413,000000,68.227,69.3376,68.227,69.2725,826147.22422791,0
+LHX.US,D,20160414,000000,69.1297,69.376,68.5472,68.6596,1063152.2821145,0
+LHX.US,D,20160415,000000,68.4141,68.6783,67.8495,68.4309,943302.6780416,0
+LHX.US,D,20160418,000000,68.3827,68.7936,68.1332,68.698,1088771.5708504,0
+LHX.US,D,20160419,000000,68.7068,69.6873,68.5344,69.6716,1128219.8161711,0
+LHX.US,D,20160420,000000,69.5534,70.3073,69.0172,70.12,1065292.3811339,0
+LHX.US,D,20160421,000000,70.2551,70.6314,69.581,69.8125,829210.74198027,0
+LHX.US,D,20160422,000000,69.715,71.0513,69.715,70.5902,885241.9641506,0
+LHX.US,D,20160425,000000,70.2984,70.324,69.238,69.6539,619487.1265489,0
+LHX.US,D,20160426,000000,69.8638,70.4294,69.715,70.2728,725607.21913141,0
+LHX.US,D,20160427,000000,70.0687,71.5106,70.0687,71.413,735230.054125,0
+LHX.US,D,20160428,000000,70.9429,71.3766,70.5713,70.7833,781249.79363722,0
+LHX.US,D,20160429,000000,70.5902,70.9606,69.9455,70.7478,1141714.9213677,0
+LHX.US,D,20160502,000000,70.8541,71.5804,70.3073,71.5006,1858625.7684761,0
+LHX.US,D,20160503,000000,68.2545,69.2903,67.3361,67.5824,2545359.0884438,0
+LHX.US,D,20160504,000000,66.939,67.2917,64.833,65.788,2418756.3506703,0
+LHX.US,D,20160505,000000,65.8687,66.1949,65.3366,66.1249,1173916.8664998,0
+LHX.US,D,20160506,000000,65.9574,66.1565,65.1887,65.9574,1054217.4448142,0
+LHX.US,D,20160509,000000,66.0175,67.3715,66.0175,66.9123,1528508.6451906,0
+LHX.US,D,20160510,000000,67.0512,67.7362,66.6098,67.7362,893515.18714994,0
+LHX.US,D,20160511,000000,67.6436,67.684,66.9123,67.2463,1160501.926226,0
+LHX.US,D,20160512,000000,67.4514,67.6987,66.8562,67.3007,716936.21575482,0
+LHX.US,D,20160513,000000,67.1143,67.5736,66.6906,67.1331,825475.46246836,0
+LHX.US,D,20160516,000000,67.1143,68.4467,66.9488,68.1492,804338.30619752,0
+LHX.US,D,20160517,000000,68.025,68.8518,67.8663,68.5216,1219116.6913568,0
+LHX.US,D,20160518,000000,68.3727,69.0853,68.0072,68.5128,1178521.783214,0
+LHX.US,D,20160519,000000,67.9638,68.5926,67.6888,68.5393,959971.90828938,0
+LHX.US,D,20160520,000000,69.0271,69.715,68.6339,69.6272,782867.2985386,0
+LHX.US,D,20160523,000000,69.6272,69.6796,69.103,69.2646,554372.91418269,0
+LHX.US,D,20160524,000000,69.4518,69.9889,69.2065,69.8412,612176.89737103,0
+LHX.US,D,20160525,000000,69.8914,70.5546,69.581,70.1762,670459.84060544,0
+LHX.US,D,20160526,000000,70.2984,70.934,70.2984,70.5271,832741.04282839,0
+LHX.US,D,20160527,000000,70.4483,70.9114,70.3861,70.6788,829567.93252311,0
+LHX.US,D,20160531,000000,70.5713,70.5713,69.0163,70.0934,1357160.6887056,0
+LHX.US,D,20160601,000000,69.718,70.937,69.6352,70.793,555825.01550883,0
+LHX.US,D,20160602,000000,70.793,71.0562,70.4483,70.9813,532627.92514149,0
+LHX.US,D,20160603,000000,70.9202,71.3626,70.3585,71.1774,624413.71770085,0
+LHX.US,D,20160606,000000,71.1863,72.49,70.6877,72.0131,1047958.4923476,0
+LHX.US,D,20160607,000000,72.1383,72.8596,72.1383,72.3875,833719.25783776,0
+LHX.US,D,20160608,000000,72.4309,73.107,72.2999,72.8507,943980.52827631,0
+LHX.US,D,20160609,000000,72.5137,72.905,72.1126,72.2733,610718.70756972,0
+LHX.US,D,20160610,000000,72.3087,72.9651,71.8633,72.0782,1044157.2543548,0
+LHX.US,D,20160613,000000,71.8091,72.629,71.6515,71.7293,1158796.1384348,0
+LHX.US,D,20160614,000000,71.614,72.291,71.4642,72.0595,1420929.348061,0
+LHX.US,D,20160615,000000,72.2446,72.6201,71.9333,72.2644,1346496.7244593,0
+LHX.US,D,20160616,000000,71.7638,73.036,71.409,72.9571,1409733.6569839,0
+LHX.US,D,20160617,000000,73.0025,73.855,72.4399,72.8863,1828805.4318784,0
+LHX.US,D,20160620,000000,73.855,74.3369,73.641,74.0067,1571242.6376072,0
+LHX.US,D,20160621,000000,73.9002,74.7202,73.9002,74.2984,1393413.499312,0
+LHX.US,D,20160622,000000,74.5044,74.9952,74.06,74.2038,1009609.2167937,0
+LHX.US,D,20160623,000000,75.0838,75.4129,74.4354,74.8719,861466.46864287,0
+LHX.US,D,20160624,000000,73.0025,73.5179,72.0131,72.0595,1641668.0298063,0
+LHX.US,D,20160627,000000,71.206,71.3578,69.7801,69.846,1591879.5241688,0
+LHX.US,D,20160628,000000,70.793,71.4889,70.0018,71.4544,1440684.4204701,0
+LHX.US,D,20160629,000000,72.0131,73.1542,71.8909,73.0449,820284.02264687,0
+LHX.US,D,20160630,000000,73.3858,74.255,72.629,74.2482,1152207.3935637,0
+LHX.US,D,20160701,000000,74.2984,74.6759,73.2233,73.4903,797962.657957,0
+LHX.US,D,20160705,000000,72.9749,73.0282,72.291,72.5551,893178.29152431,0
+LHX.US,D,20160706,000000,72.4142,73.4903,71.882,73.3583,923923.06160085,0
+LHX.US,D,20160707,000000,73.6323,73.9723,73.0547,73.2085,579709.08882362,0
+LHX.US,D,20160708,000000,74.0501,75.1647,73.6204,74.9232,932278.47901488,0
+LHX.US,D,20160711,000000,75.0306,75.3667,74.3625,75.1094,495131.03611025,0
+LHX.US,D,20160712,000000,75.5528,76.0269,75.3667,75.5992,529956.09929121,0
+LHX.US,D,20160713,000000,75.7687,76.0536,75.5618,75.9304,456840.61581623,0
+LHX.US,D,20160714,000000,76.5256,76.7217,76.0743,76.1354,627082.49931354,0
+LHX.US,D,20160715,000000,76.3749,76.4615,75.749,75.8752,694144.00898575,0
+LHX.US,D,20160718,000000,75.7746,76.0604,75.6259,75.681,559357.34584867,0
+LHX.US,D,20160719,000000,75.478,75.9983,75.3667,75.9215,499548.2248403,0
+LHX.US,D,20160720,000000,76.2043,76.7315,75.9757,76.5522,727158.76555186,0
+LHX.US,D,20160721,000000,76.5443,76.8458,76.2043,76.4615,514644.59900457,0
+LHX.US,D,20160722,000000,76.4714,77.1139,76.3836,77.0223,439648.79145037,0
+LHX.US,D,20160725,000000,76.766,76.971,75.8939,76.0792,778800.19713036,0
+LHX.US,D,20160726,000000,76.0082,76.9425,75.9215,76.8074,756755.85806036,0
+LHX.US,D,20160727,000000,76.9276,76.971,76.3215,76.5522,732573.44946263,0
+LHX.US,D,20160728,000000,76.3393,77.1139,76.1609,76.9966,476035.5485104,0
+LHX.US,D,20160729,000000,76.8991,77.2104,76.5798,77.0765,508940.7125236,0
+LHX.US,D,20160801,000000,76.9522,77.042,75.9993,76.2142,1419439.701138,0
+LHX.US,D,20160802,000000,76.2142,78.3221,76.1264,78.2767,1895731.9803511,0
+LHX.US,D,20160803,000000,78.2246,78.4749,77.2992,78.3674,1514165.2124548,0
+LHX.US,D,20160804,000000,78.3575,78.7379,78.0826,78.525,945285.4914527,0
+LHX.US,D,20160805,000000,78.664,79.4691,78.5053,78.9646,780970.73852563,0
+LHX.US,D,20160808,000000,79.0799,79.5599,78.5438,79.1686,1076362.2437244,0
+LHX.US,D,20160809,000000,79.2336,80.4585,79.0317,79.8988,787957.26377406,0
+LHX.US,D,20160810,000000,79.8249,80.5758,79.7717,80.0664,848601.52062549,0
+LHX.US,D,20160811,000000,80.0664,80.0841,79.41,79.9766,655437.54288898,0
+LHX.US,D,20160812,000000,79.951,80.0624,79.684,79.9353,469361.56498695,0
+LHX.US,D,20160815,000000,80.0841,81.3307,80.0841,80.7523,847355.41270899,0
+LHX.US,D,20160816,000000,80.6902,80.7611,80.0574,80.0841,870937.09175741,0
+LHX.US,D,20160817,000000,80.2605,80.5906,79.5953,80.0121,623621.20118392,0
+LHX.US,D,20160818,000000,80.0121,80.7523,79.9846,80.6557,421935.38771229,0
+LHX.US,D,20160819,000000,80.3964,81.0775,80.2447,80.9208,413709.85776839,0
+LHX.US,D,20160822,000000,80.6902,81.4361,80.5482,81.1878,705542.64923493,0
+LHX.US,D,20160823,000000,81.4194,81.7644,81.2637,81.2775,643262.62205664,0
+LHX.US,D,20160824,000000,81.2863,81.855,80.8902,80.9927,718094.04078146,0
+LHX.US,D,20160825,000000,81.1534,81.445,80.8054,81.2135,743997.45835832,0
+LHX.US,D,20160826,000000,81.2863,81.5258,80.4763,80.8341,694731.54683888,0
+LHX.US,D,20160829,000000,80.9208,82.4757,80.8341,82.4166,910756.73406296,0
+LHX.US,D,20160830,000000,82.6748,82.6748,81.8934,82.5114,742381.98294867,0
+LHX.US,D,20160831,000000,82.4266,82.807,81.8205,82.7349,645769.04433168,0
+LHX.US,D,20160901,000000,82.9498,83.2978,82.1674,82.6217,928797.90071392,0
+LHX.US,D,20160902,000000,83.075,83.3893,82.7725,83.3676,479128.49389271,0
+LHX.US,D,20160906,000000,83.4198,83.7254,82.7763,83.4672,795623.66874892,0
+LHX.US,D,20160907,000000,83.5026,84.0515,83.1963,83.4939,837799.55094218,0
+LHX.US,D,20160908,000000,83.3854,83.4859,82.803,83.0445,543166.0609011,0
+LHX.US,D,20160909,000000,82.3004,82.4413,81.309,81.309,594595.41059479,0
+LHX.US,D,20160912,000000,80.8084,82.3575,80.4931,82.2571,712860.9963797,0
+LHX.US,D,20160913,000000,81.5958,82.1871,80.093,80.4054,3233915.9067225,0
+LHX.US,D,20160914,000000,80.362,81.3899,79.8781,80.1382,845077.30825253,0
+LHX.US,D,20160915,000000,79.9422,80.9424,79.752,80.8371,813534.94792976,0
+LHX.US,D,20160916,000000,80.4684,80.8084,79.8515,79.9679,803862.39038902,0
+LHX.US,D,20160919,000000,80.4921,80.9513,79.9679,80.1117,524683.47980089,0
+LHX.US,D,20160920,000000,80.4133,80.6566,79.5619,79.9245,637544.52913363,0
+LHX.US,D,20160921,000000,80.0103,80.6123,79.7175,80.4517,666077.15323463,0
+LHX.US,D,20160922,000000,81.1582,81.4332,80.7177,81.2646,466635.95760608,0
+LHX.US,D,20160923,000000,81.2646,81.6372,80.9868,81.3278,562347.80189909,0
+LHX.US,D,20160926,000000,80.6724,81.4332,80.5404,80.6566,537375.92102201,0
+LHX.US,D,20160927,000000,80.6222,81.9979,80.3166,81.9525,648178.05100412,0
+LHX.US,D,20160928,000000,81.9615,82.4363,81.6875,82.2827,728415.02092697,0
+LHX.US,D,20160929,000000,82.2571,82.6975,80.7542,81.0853,607930.18594551,0
+LHX.US,D,20160930,000000,81.452,82.2659,80.8794,81.9782,783615.16623767,0
+LHX.US,D,20161003,000000,81.711,82.1053,81.4707,81.8846,777738.77296045,0
+LHX.US,D,20161004,000000,81.9525,82.3497,81.0134,81.6678,787010.50588636,0
+LHX.US,D,20161005,000000,82.1053,82.463,81.6875,82.1437,599391.09953076,0
+LHX.US,D,20161006,000000,81.855,82.6444,81.5682,82.5813,447969.70750515,0
+LHX.US,D,20161007,000000,82.7586,83.1371,82.2403,82.8858,576236.62848955,0
+LHX.US,D,20161010,000000,83.1696,83.5727,82.6788,82.7302,443351.59909474,0
+LHX.US,D,20161011,000000,82.4964,82.5448,81.2015,81.5879,410348.00473309,0
+LHX.US,D,20161012,000000,81.4618,82.1604,81.2913,81.4874,607591.26082815,0
+LHX.US,D,20161013,000000,80.8084,81.2824,79.9826,80.3443,720712.08510114,0
+LHX.US,D,20161014,000000,80.9179,81.2646,80.2447,80.2447,585914.2597596,0
+LHX.US,D,20161017,000000,80.2348,80.4566,80.0013,80.1649,670852.54725339,0
+LHX.US,D,20161018,000000,80.8991,80.978,80.1028,80.8892,913976.52267781,0
+LHX.US,D,20161019,000000,80.3797,82.1693,80.3797,82.0077,591497.39148318,0
+LHX.US,D,20161020,000000,82.0176,82.061,81.3278,81.4785,321563.83042861,0
+LHX.US,D,20161021,000000,80.8371,81.2746,80.432,81.0222,334922.95967996,0
+LHX.US,D,20161024,000000,81.6499,81.923,81.4164,81.6875,393051.66154361,0
+LHX.US,D,20161025,000000,81.5781,81.8846,80.8182,81.1751,586741.27763577,0
+LHX.US,D,20161026,000000,80.8991,81.9438,80.7276,81.7732,837782.30026256,0
+LHX.US,D,20161027,000000,81.9782,82.0265,79.545,79.6278,766682.10206621,0
+LHX.US,D,20161028,000000,80.1728,80.7079,79.6633,79.9924,622474.53836175,0
+LHX.US,D,20161031,000000,80.4418,80.5404,79.6544,79.8318,943522.8778933,0
+LHX.US,D,20161101,000000,82.5813,83.5814,81.3899,82.9804,1659479.8638929,0
+LHX.US,D,20161102,000000,83.2504,84.0191,82.7853,83.3667,1589989.052631,0
+LHX.US,D,20161103,000000,83.215,83.5993,82.6887,83.0445,630083.10282256,0
+LHX.US,D,20161104,000000,83.0258,84.7108,82.6444,84.3444,1267098.9493629,0
+LHX.US,D,20161107,000000,85.9082,87.0002,85.4795,86.7873,1180434.5791607,0
+LHX.US,D,20161108,000000,86.7784,87.6545,86.5103,87.2139,869837.1072448,0
+LHX.US,D,20161109,000000,86.9548,90.8109,86.6424,90.5606,1711317.1414224,0
+LHX.US,D,20161110,000000,91.1174,92.2044,90.2886,92.0103,1357479.3189057,0
+LHX.US,D,20161111,000000,91.4317,93.0559,91.3381,92.5414,968890.50965591,0
+LHX.US,D,20161114,000000,93.0361,94.7656,92.7197,94.0285,1373888.7742133,0
+LHX.US,D,20161115,000000,94.2029,94.7942,93.3525,93.85,900365.73645309,0
+LHX.US,D,20161116,000000,93.7919,94.0285,93.2706,93.5258,873248.68282725,0
+LHX.US,D,20161117,000000,93.4146,93.716,92.7099,93.3426,1268403.9125394,0
+LHX.US,D,20161118,000000,93.4244,93.5258,92.4024,93.1564,920663.69789744,0
+LHX.US,D,20161121,000000,93.4618,94.13,92.6153,93.4441,670400.98534554,0
+LHX.US,D,20161122,000000,93.6304,93.9181,92.9415,93.5722,1210668.9320695,0
+LHX.US,D,20161123,000000,93.5909,94.0186,92.9701,93.6875,754446.29648223,0
+LHX.US,D,20161125,000000,94.0088,94.5084,93.6688,94.2611,188994.38699637,0
+LHX.US,D,20161128,000000,93.8994,94.194,93.2421,93.5357,1034292.9098464,0
+LHX.US,D,20161129,000000,93.7742,94.8976,93.5534,94.1586,826440.48578155,0
+LHX.US,D,20161130,000000,94.5942,95.142,93.1277,93.1464,863527.41748521,0
+LHX.US,D,20161201,000000,93.5811,94.2808,93.1277,93.85,926732.89288813,0
+LHX.US,D,20161202,000000,93.8116,95.0751,93.5909,94.4029,774643.79808642,0
+LHX.US,D,20161205,000000,95.0268,95.4829,94.7942,95.284,873340.00995469,0
+LHX.US,D,20161206,000000,95.142,95.8033,94.4985,95.7708,770290.53834557,0
+LHX.US,D,20161207,000000,95.9274,96.7327,95.7136,96.3748,872198.42086181,0
+LHX.US,D,20161208,000000,96.293,96.636,94.7843,95.2564,1093860.5213401,0
+LHX.US,D,20161209,000000,95.6269,95.6269,93.99,94.8878,746161.91127843,0
+LHX.US,D,20161212,000000,94.4985,94.6207,93.6589,94.4591,933732.60983275,0
+LHX.US,D,20161213,000000,94.9223,95.3519,94.1221,94.8405,834692.39911783,0
+LHX.US,D,20161214,000000,94.7843,95.2938,94.2808,94.5754,758295.2275305,0
+LHX.US,D,20161215,000000,94.7459,95.2652,94.2709,94.4393,612291.56365324,0
+LHX.US,D,20161216,000000,94.5182,94.8307,93.4146,93.5258,1440057.3075284,0
+LHX.US,D,20161219,000000,93.7919,94.4393,93.1741,93.86,632818.85766204,0
+LHX.US,D,20161220,000000,94.0383,94.1024,93.4343,93.724,573762.67808204,0
+LHX.US,D,20161221,000000,93.8303,93.9448,93.2953,93.3426,517463.56300459,0
+LHX.US,D,20161222,000000,93.6491,93.9082,92.5976,93.2706,403460.92457896,0
+LHX.US,D,20161223,000000,93.2233,93.3613,92.8685,93.2864,235741.69929045,0
+LHX.US,D,20161227,000000,93.2864,93.6786,92.7464,93.0262,362701.62760674,0
+LHX.US,D,20161228,000000,93.0913,93.4717,92.8598,92.9415,521743.76104349,0
+LHX.US,D,20161229,000000,92.8124,93.0913,92.3196,92.7385,478110.70379479,0
+LHX.US,D,20161230,000000,93.1464,93.1464,91.823,92.1767,579661.39576819,0
+LHX.US,D,20170103,000000,92.98,93.3997,92.16,92.4024,776084.7372081,0
+LHX.US,D,20170104,000000,92.635,93.1741,92.1955,92.8872,734143.26130858,0
+LHX.US,D,20170105,000000,92.7385,93.4717,92.3768,93.0095,710289.63036959,0
+LHX.US,D,20170106,000000,93.1002,94.1851,93.0626,94.0383,760126.84380842,0
+LHX.US,D,20170109,000000,93.7072,93.8894,91.8545,91.8742,669867.229023,0
+LHX.US,D,20170110,000000,91.9639,91.9826,90.9824,91.4771,531379.78773327,0
+LHX.US,D,20170111,000000,91.2189,91.6959,90.8897,91.5471,475553.54422673,0
+LHX.US,D,20170112,000000,91.5283,91.7964,90.8553,91.5471,426056.27065113,0
+LHX.US,D,20170113,000000,91.622,91.7393,91.011,91.5185,419776.00852149,0
+LHX.US,D,20170117,000000,91.0198,91.1825,89.8432,90.1083,586493.67964584,0
+LHX.US,D,20170118,000000,90.2069,91.2022,90.0275,90.7034,776811.29524411,0
+LHX.US,D,20170119,000000,90.8996,91.4771,89.7594,89.9357,644584.83591266,0
+LHX.US,D,20170120,000000,90.3537,90.5705,89.8452,90.1152,531813.08421563,0
+LHX.US,D,20170123,000000,90.0354,90.7922,89.1603,90.5794,610125.08124141,0
+LHX.US,D,20170124,000000,90.5991,92.1216,90.4659,91.8052,484771.49562205,0
+LHX.US,D,20170125,000000,92.0861,92.0861,90.6847,90.9449,514769.41274538,0
+LHX.US,D,20170126,000000,90.8553,91.4229,90.8385,91.0494,419948.51531775,0
+LHX.US,D,20170127,000000,91.2583,93.1938,90.872,92.2349,800971.37943291,0
+LHX.US,D,20170130,000000,93.8018,93.8018,91.6318,92.095,617499.2394085,0
+LHX.US,D,20170131,000000,91.9008,92.4024,90.4956,92.3926,731704.82700619,0
+LHX.US,D,20170201,000000,92.4773,92.9415,91.2918,91.5856,832930.80030428,0
+LHX.US,D,20170202,000000,90.666,94.7272,90.666,94.4206,1551702.6913204,0
+LHX.US,D,20170203,000000,94.6306,94.8592,93.7565,93.8116,1138030.3791489,0
+LHX.US,D,20170206,000000,93.6688,95.2474,93.5357,94.5567,1568513.9859887,0
+LHX.US,D,20170207,000000,94.3753,94.8592,93.5634,94.7459,960591.91801006,0
+LHX.US,D,20170208,000000,94.4206,94.9804,94.0669,94.3566,2462672.5220141,0
+LHX.US,D,20170209,000000,94.7369,95.1706,93.9635,93.9832,976213.93052997,0
+LHX.US,D,20170210,000000,94.4493,95.2741,93.6786,95.1026,788514.35925138,0
+LHX.US,D,20170213,000000,95.3421,96.2833,95.1607,96.2646,752520.30883931,0
+LHX.US,D,20170214,000000,95.6653,97.0884,95.3421,97.0587,788074.97429387,0
+LHX.US,D,20170215,000000,96.6656,97.2036,96.3561,96.5296,1116826.2496512,0
+LHX.US,D,20170216,000000,96.7582,97.8895,96.7128,97.722,1230994.2916521,0
+LHX.US,D,20170217,000000,97.6442,98.4778,97.1168,98.4778,678037.96269045,0
+LHX.US,D,20170221,000000,98.537,100.015,98.537,99.8476,808683.44797149,0
+LHX.US,D,20170222,000000,99.3744,99.5511,98.6257,99.3159,794740.83985042,0
+LHX.US,D,20170223,000000,99.3258,99.5909,98.5863,98.7932,1393016.7336807,0
+LHX.US,D,20170224,000000,98.5863,99.9172,98.5075,99.9172,825888.46403353,0
+LHX.US,D,20170227,000000,99.9371,100.468,99.7779,100.173,1789629.1384482,0
+LHX.US,D,20170228,000000,99.7879,100.419,98.5173,98.8523,980786.37537665,0
+LHX.US,D,20170301,000000,99.6406,100.064,99.2565,99.7491,956164.5818214,0
+LHX.US,D,20170302,000000,99.6506,100.074,98.9805,99.1872,838840.68019489,0
+LHX.US,D,20170303,000000,99.3644,99.4536,98.9214,99.3357,914186.57507091,0
+LHX.US,D,20170306,000000,98.6652,99.0892,98.3399,98.8523,799519.27810676,0
+LHX.US,D,20170307,000000,98.6257,99.3744,98.5272,98.7046,619084.27244235,0
+LHX.US,D,20170308,000000,98.7046,99.0496,98.3202,98.9608,844867.25585944,0
+LHX.US,D,20170309,000000,98.8622,99.6506,98.6158,98.9312,1174740.8401384,0
+LHX.US,D,20170310,000000,98.9312,99.9948,98.7046,99.9749,831717.16425531,0
+LHX.US,D,20170313,000000,99.7103,100.557,99.1872,100.134,838606.27390116,0
+LHX.US,D,20170314,000000,99.3942,100.045,99.2862,99.9172,606072.18627522,0
+LHX.US,D,20170315,000000,100.192,101.149,99.9272,100.981,887610.38098863,0
+LHX.US,D,20170316,000000,101.149,101.523,100.735,100.902,601339.4115826,0
+LHX.US,D,20170317,000000,101.198,101.848,100.833,101.493,1645802.1044414,0
+LHX.US,D,20170320,000000,101.592,101.947,101.346,101.71,496115.33959478,0
+LHX.US,D,20170321,000000,101.75,102.114,100.104,100.242,1245476.7445709,0
+LHX.US,D,20170322,000000,100.252,100.567,99.6307,100.331,510571.40912116,0
+LHX.US,D,20170323,000000,100.183,101.188,100.074,100.725,630660.4932171,0
+LHX.US,D,20170324,000000,100.548,101.356,99.8078,100.232,569085.71441174,0
+LHX.US,D,20170327,000000,99.4436,100.311,98.9016,100.134,1255110.7417689,0
+LHX.US,D,20170328,000000,100.084,101.208,99.8575,100.932,487684.83098708,0
+LHX.US,D,20170329,000000,100.804,100.991,99.768,100.468,611930.31412697,0
+LHX.US,D,20170330,000000,100.538,101.256,100.222,101.021,752956.64955926,0
+LHX.US,D,20170331,000000,100.852,100.852,100.084,100.597,899299.23855387,0
+LHX.US,D,20170403,000000,100.705,100.932,99.207,99.6406,1512432.0265253,0
+LHX.US,D,20170404,000000,99.6108,100.291,99.1189,99.5033,665954.36898553,0
+LHX.US,D,20170405,000000,99.9073,100.005,98.537,98.5764,886133.92576184,0
+LHX.US,D,20170406,000000,98.7734,99.4634,98.5469,98.9509,760274.99670402,0
+LHX.US,D,20170407,000000,99.2961,100.104,99.01,99.5511,859688.63389555,0
+LHX.US,D,20170410,000000,99.768,100.173,99.1872,99.4536,652184.26766074,0
+LHX.US,D,20170411,000000,99.1377,99.3446,98.734,99.3446,471682.28876954,0
+LHX.US,D,20170412,000000,99.9073,100.685,99.3357,99.6605,486545.27138593,0
+LHX.US,D,20170413,000000,99.5332,100.104,99.3644,99.414,725347.44419116,0
+LHX.US,D,20170417,000000,99.8973,99.9371,99.207,99.5909,1181659.3774142,0
+LHX.US,D,20170418,000000,99.1476,99.7003,98.8031,99.01,1002567.8952688,0
+LHX.US,D,20170419,000000,99.4634,99.6207,98.8523,98.9016,961147.99874152,0
+LHX.US,D,20170420,000000,99.1674,99.8675,98.9509,99.3546,1520935.596835,0
+LHX.US,D,20170421,000000,99.5511,100.636,99.404,99.6406,917302.859608,0
+LHX.US,D,20170424,000000,100.804,101.286,100.597,100.932,715560.22036819,0
+LHX.US,D,20170425,000000,101.228,101.385,100.548,100.548,990171.75983893,0
+LHX.US,D,20170426,000000,100.655,101.049,100.212,100.468,1080916.4231456,0
+LHX.US,D,20170427,000000,100.823,102.439,100.735,102.4,808941.19342001,0
+LHX.US,D,20170428,000000,102.114,102.676,100.952,101.119,1483174.87388,0
+LHX.US,D,20170501,000000,100.823,100.823,98.7046,99.1377,1197368.658078,0
+LHX.US,D,20170502,000000,99.01,99.3446,98.6454,98.9903,1175148.7679742,0
+LHX.US,D,20170503,000000,98.7734,99.7879,97.9379,98.734,1055374.255095,0
+LHX.US,D,20170504,000000,99.1575,99.8476,98.9608,99.3942,937176.65728274,0
+LHX.US,D,20170505,000000,99.6506,101.031,99.6108,100.064,1073948.1633226,0
+LHX.US,D,20170508,000000,100.163,100.439,97.4579,97.5939,1529274.7783152,0
+LHX.US,D,20170509,000000,97.4087,98.1133,96.8843,98.0837,1415945.9311409,0
+LHX.US,D,20170510,000000,98.0738,98.4975,97.7615,98.4975,792680.90575394,0
+LHX.US,D,20170511,000000,98.0935,98.5764,97.6343,98.5075,632694.04392121,0
+LHX.US,D,20170512,000000,98.6652,98.6652,97.243,97.379,610217.4231147,0
+LHX.US,D,20170515,000000,97.4875,98.3694,97.3495,98.2118,663077.56447148,0
+LHX.US,D,20170516,000000,98.3399,98.5272,97.9673,98.2216,705546.70821837,0
+LHX.US,D,20170517,000000,97.1662,97.5348,96.7582,96.8548,1346119.2389993,0
+LHX.US,D,20170518,000000,96.7779,97.2717,95.966,97.0784,1009233.7608254,0
+LHX.US,D,20170519,000000,97.5446,98.0462,97.0981,97.4185,2632843.3733011,0
+LHX.US,D,20170522,000000,97.9192,98.7734,97.6639,98.133,860061.0456263,0
+LHX.US,D,20170523,000000,98.2315,98.7143,97.5062,98.4778,569921.86500065,0
+LHX.US,D,20170524,000000,98.2611,99.3942,98.2216,99.2862,857779.89693225,0
+LHX.US,D,20170525,000000,99.3942,100.675,99.0496,100.39,666677.88278396,0
+LHX.US,D,20170526,000000,100.271,100.498,99.5332,99.9172,886775.24514557,0
+LHX.US,D,20170530,000000,99.9172,100.607,99.2664,99.8874,1009816.2249492,0
+LHX.US,D,20170531,000000,100.271,101.897,99.8476,101.848,1405637.1279457,0
+LHX.US,D,20170601,000000,101.927,102.962,101.71,102.962,735911.96334315,0
+LHX.US,D,20170602,000000,103.14,103.798,103.02,103.347,729079.67946549,0
+LHX.US,D,20170605,000000,103.02,103.237,102.331,102.39,893574.04240984,0
+LHX.US,D,20170606,000000,102.183,102.183,100.548,100.725,1542425.8846652,0
+LHX.US,D,20170607,000000,100.587,101.523,100.094,100.321,1447220.3985565,0
+LHX.US,D,20170608,000000,100.153,101.069,99.8874,100.981,712769.66925226,0
+LHX.US,D,20170609,000000,101.059,101.286,98.7637,99.0298,2101204.8253735,0
+LHX.US,D,20170612,000000,99.1377,99.2268,97.8895,98.5764,1200301.2736145,0
+LHX.US,D,20170613,000000,99.0002,99.4634,98.744,99.2466,916027.32406155,0
+LHX.US,D,20170614,000000,99.2565,99.8575,98.7932,99.306,813724.70540565,0
+LHX.US,D,20170615,000000,98.8523,99.7879,98.33,99.4238,993554.9225373,0
+LHX.US,D,20170616,000000,99.6705,100.468,99.0892,100.409,2460170.1587225,0
+LHX.US,D,20170619,000000,100.597,101.967,100.261,101.947,785377.77979708,0
+LHX.US,D,20170620,000000,101.71,102.341,101.563,101.592,599662.03667547,0
+LHX.US,D,20170621,000000,101.533,101.996,101.237,101.434,467138.25680695,0
+LHX.US,D,20170622,000000,101.356,101.917,100.794,100.794,449440.07425678,0
+LHX.US,D,20170623,000000,100.814,101.346,100.528,101.159,1598765.5895771,0
+LHX.US,D,20170626,000000,101.266,102.085,100.577,100.735,640760.25876504,0
+LHX.US,D,20170627,000000,100.655,100.892,99.2466,99.2862,527085.38325232,0
+LHX.US,D,20170628,000000,99.9073,100.685,99.4536,100.291,567020.70658595,0
+LHX.US,D,20170629,000000,100.173,100.173,98.3596,98.9805,1045591.0902555,0
+LHX.US,D,20170630,000000,99.1674,100.084,98.7143,99.0496,514426.42864459,0
+LHX.US,D,20170703,000000,99.7003,100.084,99.0496,99.5809,513557.80618814,0
+LHX.US,D,20170705,000000,99.571,100.755,99.4832,100.685,786125.64749616,0
+LHX.US,D,20170706,000000,100.252,100.814,100.074,100.153,713449.54897869,0
+LHX.US,D,20170707,000000,100.942,102.676,100.528,102.459,1100304.1575532,0
+LHX.US,D,20170710,000000,102.469,103.711,102.065,103.424,1771468.2317858,0
+LHX.US,D,20170711,000000,103.424,104.42,103.198,104.185,876168.10666745,0
+LHX.US,D,20170712,000000,104.844,105.425,104.449,104.982,611327.55508592,0
+LHX.US,D,20170713,000000,105.041,105.16,104.242,104.579,731668.29615521,0
+LHX.US,D,20170714,000000,104.647,104.834,103.583,104.617,1153899.9896587,0
+LHX.US,D,20170717,000000,104.449,104.588,102.981,103.07,1165244.8483773,0
+LHX.US,D,20170718,000000,102.716,103.337,102.568,103.317,659649.75295525,0
+LHX.US,D,20170719,000000,103.641,104.115,103.641,103.908,576224.45153922,0
+LHX.US,D,20170720,000000,104.065,104.213,103.464,103.721,571781.89416266,0
+LHX.US,D,20170721,000000,103.434,103.996,103.207,103.454,1156794.0448524,0
+LHX.US,D,20170724,000000,103.592,103.888,103.227,103.454,743580.39780973,0
+LHX.US,D,20170725,000000,103.898,104.539,103.564,104.42,386491.32955652,0
+LHX.US,D,20170726,000000,104.696,104.923,104.045,104.656,461962.03817336,0
+LHX.US,D,20170727,000000,105.031,105.031,102.893,103.404,787794.90443641,0
+LHX.US,D,20170728,000000,103.347,103.948,103.247,103.888,412536.81155384,0
+LHX.US,D,20170731,000000,104.252,104.42,103.484,103.948,867585.38618071,0
+LHX.US,D,20170801,000000,103.178,105.77,101.444,105.208,1195364.5350039,0
+LHX.US,D,20170802,000000,105.386,106.174,105.317,105.564,1111007.6968881,0
+LHX.US,D,20170803,000000,105.307,106.203,105.307,106.164,652543.4876953,0
+LHX.US,D,20170804,000000,106.5,106.924,105.672,105.948,430129.46053453,0
+LHX.US,D,20170807,000000,105.948,106.647,105.879,106.607,633188.2251552,0
+LHX.US,D,20170808,000000,106.5,107.002,105.987,106.145,712315.06310683,0
+LHX.US,D,20170809,000000,106.006,107.692,105.987,107.652,663266.3072015,0
+LHX.US,D,20170810,000000,107.051,108.056,107.051,107.357,1045912.7646932,0
+LHX.US,D,20170811,000000,107.387,108.125,107.308,107.485,585774.22483086,0
+LHX.US,D,20170814,000000,108.066,109.239,108.047,108.845,906684.55892542,0
+LHX.US,D,20170815,000000,109.032,109.476,108.697,108.796,647052.69784501,0
+LHX.US,D,20170816,000000,108.993,110.116,108.983,109.21,561788.67693004,0
+LHX.US,D,20170817,000000,108.382,109.574,108.155,108.155,612804.01031272,0
+LHX.US,D,20170818,000000,108.037,108.372,107.741,107.801,581292.09236575,0
+LHX.US,D,20170821,000000,107.791,108.125,106.687,107.662,508940.7125236,0
+LHX.US,D,20170822,000000,107.928,109.289,107.702,108.993,526687.60287506,0
+LHX.US,D,20170823,000000,108.687,108.993,108.008,108.125,552681.33283351,0
+LHX.US,D,20170824,000000,108.352,108.549,107.83,107.919,373898.33342971,0
+LHX.US,D,20170825,000000,108.332,109.052,108.116,108.668,367238.55634832,0
+LHX.US,D,20170828,000000,109.229,111.131,109.229,110.175,1578524.4539009,0
+LHX.US,D,20170829,000000,109.663,110.52,109.496,110.343,858722.59583651,0
+LHX.US,D,20170830,000000,110.392,111.151,110.018,111.111,1033530.8357053,0
+LHX.US,D,20170831,000000,111.181,111.949,111.111,111.625,970935.22256449,0
+LHX.US,D,20170901,000000,112.166,112.216,111.278,111.852,498965.76071647,0
+LHX.US,D,20170905,000000,111.712,111.999,110.816,111.615,738775.57616102,0
+LHX.US,D,20170906,000000,112.058,112.058,110.875,111.448,876189.41633052,0
+LHX.US,D,20170907,000000,111.909,112.019,110.954,111.732,656056.5378638,0
+LHX.US,D,20170908,000000,111.438,112.246,110.747,111.792,566568.12993224,0
+LHX.US,D,20170911,000000,112.294,112.65,112.116,112.471,718869.30661876,0
+LHX.US,D,20170912,000000,112.668,112.915,112.226,112.837,451590.32073483,0
+LHX.US,D,20170913,000000,112.57,112.925,112.058,112.481,639592.28627979,0
+LHX.US,D,20170914,000000,112.216,113.437,111.879,113.339,999223.29291315,0
+LHX.US,D,20170915,000000,113.822,115.852,113.822,115.743,1645165.858787,0
+LHX.US,D,20170918,000000,116.187,117.675,115.842,117.675,924340.12214946,0
+LHX.US,D,20170919,000000,117.882,119.499,117.35,119.439,1168396.6490195,0
+LHX.US,D,20170920,000000,119.636,120.1,119.202,120.07,823304.92107311,0
+LHX.US,D,20170921,000000,119.903,120.355,119.272,119.576,710556.50853086,0
+LHX.US,D,20170922,000000,119.883,120.345,119.576,120.267,606947.91195269,0
+LHX.US,D,20170925,000000,119.99,120.177,118.473,119.302,826317.70153245,0
+LHX.US,D,20170926,000000,119.518,120.167,119.302,119.99,388434.56787907,0
+LHX.US,D,20170927,000000,120.08,120.444,119.33,119.843,668029.52426993,0
+LHX.US,D,20170928,000000,119.646,119.98,118.758,119.479,572682.98848664,0
+LHX.US,D,20170929,000000,119.409,120.207,118.965,120.148,497771.40483886,0
+LHX.US,D,20171002,000000,120.287,121.193,119.99,121.173,545261.51110271,0
+LHX.US,D,20171003,000000,121.35,122.071,120.661,121.627,538753.94590035,0
+LHX.US,D,20171004,000000,121.36,122.268,120.966,122.258,452576.65371108,0
+LHX.US,D,20171005,000000,122.395,123.153,122.258,122.996,451252.41036334,0
+LHX.US,D,20171006,000000,122.691,123.844,122.445,123.755,460045.18324318,0
+LHX.US,D,20171009,000000,124.08,124.277,123.657,123.962,465783.57108339,0
+LHX.US,D,20171010,000000,124.464,124.671,123.647,124.15,538331.81162245,0
+LHX.US,D,20171011,000000,124.198,124.504,123.736,124.08,510652.58879,0
+LHX.US,D,20171012,000000,123.893,124.849,123.893,124.671,460837.69976011,0
+LHX.US,D,20171013,000000,124.948,125.145,124.494,124.613,435453.83206373,0
+LHX.US,D,20171016,000000,124.79,124.868,123.913,123.982,439372.78057636,0
+LHX.US,D,20171017,000000,124.031,124.977,124.031,124.169,503544.29403832,0
+LHX.US,D,20171018,000000,124.366,124.504,122.582,123.036,573138.60937793,0
+LHX.US,D,20171019,000000,122.908,123.834,121.951,123.706,515713.1263955,0
+LHX.US,D,20171020,000000,124.267,125.155,123.597,124.761,479308.10390999,0
+LHX.US,D,20171023,000000,125.194,125.578,124.652,124.839,587256.76853283,0
+LHX.US,D,20171024,000000,125.155,125.352,124.534,124.967,442009.09032151,0
+LHX.US,D,20171025,000000,125.007,125.401,124.159,124.613,486725.89614906,0
+LHX.US,D,20171026,000000,124.898,125.352,123.637,123.943,439849.71113071,0
+LHX.US,D,20171027,000000,124.514,125.065,124.287,124.583,324786.66328104,0
+LHX.US,D,20171030,000000,124.731,124.858,123.312,123.736,773383.48372788,0
+LHX.US,D,20171031,000000,123.746,127.313,123.36,127.116,909719.66379369,0
+LHX.US,D,20171101,000000,128.515,129.53,124.81,125.135,1136766.0058069,0
+LHX.US,D,20171102,000000,125.145,125.253,124.031,125.105,669402.47541897,0
+LHX.US,D,20171103,000000,125.766,127.5,125.243,127.204,1089463.6275272,0
+LHX.US,D,20171106,000000,127.333,127.333,126.219,126.819,925969.80400116,0
+LHX.US,D,20171107,000000,126.859,127.48,126.209,127.166,560546.62799698,0
+LHX.US,D,20171108,000000,127.086,129.136,126.829,128.899,658678.6411669,0
+LHX.US,D,20171109,000000,128.141,128.465,124.79,125.509,736695.34714733,0
+LHX.US,D,20171110,000000,124.948,126.732,124.948,126.613,648637.73087886,0
+LHX.US,D,20171113,000000,126.091,127.273,125.756,126.81,429877.80356116,0
+LHX.US,D,20171114,000000,126.416,127.166,125.234,127.136,507250.14592027,0
+LHX.US,D,20171115,000000,126.939,127.007,125.716,126.81,453273.78411714,0
+LHX.US,D,20171116,000000,127.58,128.702,127.57,128.585,548546.24345262,0
+LHX.US,D,20171117,000000,128.338,129.294,128.021,128.121,667405.45556582,0
+LHX.US,D,20171120,000000,128.603,130.132,128.485,130.012,623686.14491899,0
+LHX.US,D,20171121,000000,130.979,132.615,130.565,131.915,958521.83645497,0
+LHX.US,D,20171122,000000,131.915,131.915,130.574,130.574,650961.49889903,0
+LHX.US,D,20171124,000000,130.801,132.141,130.416,131.865,339131.11076279,0
+LHX.US,D,20171127,000000,131.944,132.141,131.087,131.471,548019.5903511,0
+LHX.US,D,20171128,000000,131.826,132.368,131.491,132.102,656311.23907473,0
+LHX.US,D,20171129,000000,132.102,132.496,130.092,131.196,717943.85839414,0
+LHX.US,D,20171130,000000,131.905,132.792,130.643,132.388,2537833.7331436,0
+LHX.US,D,20171201,000000,132.102,132.309,129.156,130.88,856713.39903304,0
+LHX.US,D,20171204,000000,131.954,131.954,129.284,129.805,751351.3216082,0
+LHX.US,D,20171205,000000,130.151,131.737,129.353,130.623,769706.04473001,0
+LHX.US,D,20171206,000000,130.476,131.196,129.895,130.574,467278.29173567,0
+LHX.US,D,20171207,000000,130.309,131.56,130.309,131.176,341472.12946259,0
+LHX.US,D,20171208,000000,131.885,132.004,130.87,131.224,504512.36158908,0
+LHX.US,D,20171211,000000,126.505,131.836,126.505,130.683,537249.07778947,0
+LHX.US,D,20171212,000000,130.426,130.82,129.067,129.55,722947.57023146,0
+LHX.US,D,20171213,000000,129.491,131.531,129.353,130.032,717757.14515583,0
+LHX.US,D,20171214,000000,130.613,130.613,129.401,129.431,613700.03090739,0
+LHX.US,D,20171215,000000,130.339,132.477,129.815,131.994,2611147.0920612,0
+LHX.US,D,20171218,000000,132.565,132.565,130.604,130.703,749857.61570178,0
+LHX.US,D,20171219,000000,130.743,131.777,130.151,130.613,512763.2601795,0
+LHX.US,D,20171220,000000,130.91,131.166,130.003,130.407,572451.62643048,0
+LHX.US,D,20171221,000000,130.88,131.097,129.835,130.82,418964.21183322,0
+LHX.US,D,20171222,000000,131.027,131.087,130.062,130.811,382660.66393374,0
+LHX.US,D,20171226,000000,130.713,131.166,129.934,130.279,353117.35295584,0
+LHX.US,D,20171227,000000,130.377,131.324,130.142,131.196,311900.4056006,0
+LHX.US,D,20171228,000000,131.797,131.797,129.993,131.196,590008.75930607,0
+LHX.US,D,20171229,000000,131.264,131.264,129.747,129.776,672927.70253778,0
+LHX.US,D,20180102,000000,130.132,130.811,129.471,130.161,1017753.5670688,0
+LHX.US,D,20180103,000000,130.526,131.234,129.017,130.85,836535.1776002,0
+LHX.US,D,20180104,000000,130.949,131.531,130.102,130.496,710895.43364821,0
+LHX.US,D,20180105,000000,130.723,131.787,130.102,131.688,749676.99093864,0
+LHX.US,D,20180108,000000,131.747,134.319,131.58,134.122,644344.34114376,0
+LHX.US,D,20180109,000000,134.438,134.635,133.068,133.403,833164.19185216,0
+LHX.US,D,20180110,000000,133.136,133.196,131.855,132.989,461843.3129077,0
+LHX.US,D,20180111,000000,132.999,133.669,132.722,133.108,490441.89548962,0
+LHX.US,D,20180112,000000,133.068,134.98,132.949,134.861,617288.17226955,0
+LHX.US,D,20180116,000000,136.093,136.252,133.442,133.55,617040.57427962,0
+LHX.US,D,20180117,000000,133.876,135.394,133.492,135.237,675555.89431606,0
+LHX.US,D,20180118,000000,135.324,136.045,133.492,133.521,637742.4045764,0
+LHX.US,D,20180119,000000,134.142,134.162,133.324,133.649,569991.88246502,0
+LHX.US,D,20180122,000000,133.541,133.541,130.683,131.166,961166.26416701,0
+LHX.US,D,20180123,000000,131.413,131.413,130.279,130.476,619247.64652586,0
+LHX.US,D,20180124,000000,130.663,132.014,130.613,131.087,657077.3721993,0
+LHX.US,D,20180125,000000,131.57,132.565,131.146,132.368,490597.15160625,0
+LHX.US,D,20180126,000000,132.841,133.915,131.244,133.896,834789.81472041,0
+LHX.US,D,20180129,000000,134.093,135.472,134.043,134.851,886632.16597927,0
+LHX.US,D,20180130,000000,136.449,144.47,135.895,143.188,1782261.0687563,0
+LHX.US,D,20180131,000000,144.173,146.795,143.849,146.007,1305820.6366476,0
+LHX.US,D,20180201,000000,145.534,147.189,143.899,144.45,1088423.5130204,0
+LHX.US,D,20180202,000000,144.006,145.426,142.715,142.824,857640.87674939,0
+LHX.US,D,20180205,000000,141.346,143.051,133.974,135.768,1338666.9454009,0
+LHX.US,D,20180206,000000,132.545,136.763,131.017,136.162,1329176.0273692,0
+LHX.US,D,20180207,000000,136.005,140.962,135.02,139.976,1259271.1997963,0
+LHX.US,D,20180208,000000,141.494,142.272,137.246,137.275,1508502.9305541,0
+LHX.US,D,20180209,000000,138.34,141.74,136.329,140.202,1408173.9925965,0
+LHX.US,D,20180212,000000,140.863,141.543,137.976,139.976,887170.9960311,0
+LHX.US,D,20180213,000000,139.148,140.429,138.39,140.202,743067.95115026,0
+LHX.US,D,20180214,000000,139.493,142.262,139.001,141.976,710867.02076413,0
+LHX.US,D,20180215,000000,142.903,143.769,140.982,143.11,686676.49419951,0
+LHX.US,D,20180216,000000,142.735,144.056,141.553,143.524,691943.02521467,0
+LHX.US,D,20180220,000000,143.188,145.209,142.696,143.839,635617.52674485,0
+LHX.US,D,20180221,000000,144.036,147.535,143.475,144.914,981701.67614268,0
+LHX.US,D,20180222,000000,145.101,146.519,144.41,144.735,582366.70823185,0
+LHX.US,D,20180223,000000,145.081,145.485,143.996,145.475,461410.01642534,0
+LHX.US,D,20180226,000000,146.086,147.338,145.317,146.164,539737.23463902,0
+LHX.US,D,20180227,000000,145.908,147.505,145.653,145.672,623525.81507305,0
+LHX.US,D,20180228,000000,146.481,146.509,143.011,143.051,866761.41254211,0
+LHX.US,D,20180301,000000,143.278,143.278,138.093,140.055,1245034.3153758,0
+LHX.US,D,20180302,000000,138.872,141.434,137.482,140.942,687004.2571124,0
+LHX.US,D,20180305,000000,140.183,141.414,138.517,141.336,817257.03574549,0
+LHX.US,D,20180306,000000,141.671,141.967,140.863,141.691,575927.13100214,0
+LHX.US,D,20180307,000000,140.656,143.692,140.232,143.218,832405.16194862,0
+LHX.US,D,20180308,000000,143.642,143.722,141.385,143.198,619772.27013566,0
+LHX.US,D,20180309,000000,143.909,145.081,143.041,145.031,525736.78600393,0
+LHX.US,D,20180312,000000,145.406,146.736,144.874,145.298,952703.28369178,0
+LHX.US,D,20180313,000000,145.76,146.658,144.923,145.366,787927.83614412,0
+LHX.US,D,20180314,000000,146.274,146.835,144.026,144.904,707157.10989873,0
+LHX.US,D,20180315,000000,145.061,145.702,144.173,145.445,662708.19697831,0
+LHX.US,D,20180316,000000,145.396,145.653,142.755,143.919,2501427.6959121,0
+LHX.US,D,20180319,000000,143.495,144.066,142.302,143.839,1039228.6337112,0
+LHX.US,D,20180320,000000,144.323,146.115,143.789,146.037,842788.04159161,0
+LHX.US,D,20180321,000000,146.342,148.067,145.947,146.933,663575.8046889,0
+LHX.US,D,20180322,000000,145.662,147.939,141.838,142.134,815955.11680667,0
+LHX.US,D,20180323,000000,142.183,146.865,142.183,144.538,971082.36071423,0
+LHX.US,D,20180326,000000,146.047,149.308,146.047,149.033,1126312.0939537,0
+LHX.US,D,20180327,000000,149.772,151.339,146.618,147.446,1324873.5049213,0
+LHX.US,D,20180328,000000,147.515,148.323,145.977,146.904,1413319.7688543,0
+LHX.US,D,20180329,000000,147.082,149.348,145.938,148.303,1487322.1402113,0
+LHX.US,D,20180402,000000,148.017,148.845,145.002,146.785,1107189.2082156,0
+LHX.US,D,20180403,000000,147.396,148.037,144.805,146.855,982845.29472729,0
+LHX.US,D,20180404,000000,145.031,149.249,144.785,149.23,707249.45177202,0
+LHX.US,D,20180405,000000,149.752,151.436,148.864,151.102,863289.96695389,0
+LHX.US,D,20180406,000000,150.156,151.172,146.943,148.076,635426.75452311,0
+LHX.US,D,20180409,000000,149.17,151.397,148.924,149.732,824230.36929773,0
+LHX.US,D,20180410,000000,151.102,151.379,148.234,149.318,950473.88703661,0
+LHX.US,D,20180411,000000,148.53,150.047,147.889,148.836,723261.12670231,0
+LHX.US,D,20180412,000000,149.081,150.718,148.944,149.663,619574.39469289,0
+LHX.US,D,20180413,000000,149.762,150.373,148.175,148.677,463136.09913377,0
+LHX.US,D,20180416,000000,150.166,152.117,149.278,151.9,642304.70196448,0
+LHX.US,D,20180417,000000,152.581,154.108,152.037,153.526,488975.58772143,0
+LHX.US,D,20180418,000000,154.028,154.995,153.28,154.749,538987.33744823,0
+LHX.US,D,20180419,000000,154.679,155.654,153.644,155.28,509089.88016507,0
+LHX.US,D,20180420,000000,155.053,155.891,154.118,154.472,523014.22286064,0
+LHX.US,D,20180423,000000,155.073,155.546,154.472,155.419,388432.53838735,0
+LHX.US,D,20180424,000000,156,156.818,149.318,151.556,832320.93804222,0
+LHX.US,D,20180425,000000,151.239,151.683,145.879,148.195,1177133.610877,0
+LHX.US,D,20180426,000000,148.106,148.727,146.5,146.885,1384173.2235078,0
+LHX.US,D,20180427,000000,146.885,148.165,144.923,145.416,717660.7442991,0
+LHX.US,D,20180430,000000,145.593,146.047,143.524,143.829,815617.20643517,0
+LHX.US,D,20180501,000000,144.51,144.864,138.862,139.572,1336100.6531202,0
+LHX.US,D,20180502,000000,140.952,144.677,134.536,134.95,1411969.1421142,0
+LHX.US,D,20180503,000000,134.201,136.29,131.737,135.453,1206040.6762005,0
+LHX.US,D,20180504,000000,134.851,137.857,134.319,137.779,897838.00451498,0
+LHX.US,D,20180507,000000,137.779,138.597,136.536,137.818,955038.21391642,0
+LHX.US,D,20180508,000000,139.208,141.957,138.853,141.553,1753619.8668482,0
+LHX.US,D,20180509,000000,141.888,143.198,140.932,142.884,790134.90839035,0
+LHX.US,D,20180510,000000,143.475,144.183,142.725,144.116,544695.28291263,0
+LHX.US,D,20180511,000000,143.672,144.707,143.308,144.056,506385.58244727,0
+LHX.US,D,20180514,000000,144.173,144.173,141.986,142.686,543796.21808038,0
+LHX.US,D,20180515,000000,141.858,142.538,141.454,142.42,572207.07267814,0
+LHX.US,D,20180516,000000,142.627,143.258,141.267,141.346,670815.00165656,0
+LHX.US,D,20180517,000000,140.765,141.1,139.739,140.548,1025218.0376175,0
+LHX.US,D,20180518,000000,140.459,141.72,140.025,141.523,733397.42310123,0
+LHX.US,D,20180521,000000,142.193,142.784,140.833,142.036,607735.35474032,0
+LHX.US,D,20180522,000000,141.681,142.085,138.547,138.607,667949.35934696,0
+LHX.US,D,20180523,000000,138.064,141.701,137.779,141.543,676721.83730959,0
+LHX.US,D,20180524,000000,141.06,141.957,139.917,141.533,672990.61678113,0
+LHX.US,D,20180525,000000,141.523,141.838,140.202,140.596,428867.11668427,0
+LHX.US,D,20180529,000000,139.996,140.143,138.241,138.714,713318.6467627,0
+LHX.US,D,20180530,000000,139.365,141.789,138.468,140.459,669911.87784085,0
+LHX.US,D,20180531,000000,140.193,140.282,138.587,138.872,822471.81472177,0
+LHX.US,D,20180601,000000,139.651,141.464,139.315,140.912,544289.3845685,0
+LHX.US,D,20180604,000000,141.592,142.253,140.567,141.119,454482.3464368,0
+LHX.US,D,20180605,000000,140.696,141.405,139.651,141.169,1126565.7804187,0
+LHX.US,D,20180606,000000,141.356,142.036,141.01,141.651,923128.51559221,0
+LHX.US,D,20180607,000000,141.592,142.509,140.596,141.197,470344.85372561,0
+LHX.US,D,20180608,000000,141.217,142.824,140.873,142.745,495898.18398066,0
+LHX.US,D,20180611,000000,142.538,144.173,142.016,142.351,982781.36573808,0
+LHX.US,D,20180612,000000,143.021,143.021,140.173,140.616,493240.56457244,0
+LHX.US,D,20180613,000000,140.331,141.366,140.282,140.518,739565.04844037,0
+LHX.US,D,20180614,000000,140.833,141.671,138.241,138.39,566856.31775657,0
+LHX.US,D,20180615,000000,137.837,137.837,135.905,137.729,1640131.7045738,0
+LHX.US,D,20180618,000000,137.128,138.163,136.576,137.769,814925.14975842,0
+LHX.US,D,20180619,000000,136.526,136.743,133.827,134.241,869887.84453782,0
+LHX.US,D,20180620,000000,134.191,134.93,133.679,134.034,609523.33694624,0
+LHX.US,D,20180621,000000,133.245,134.073,131.62,132.122,868987.7649597,0
+LHX.US,D,20180622,000000,132.605,133.048,131.531,132.625,1929524.0322462,0
+LHX.US,D,20180625,000000,132.358,133.876,131.708,133.029,587574.38398711,0
+LHX.US,D,20180626,000000,133.216,134.102,132.595,133.176,648700.64512219,0
+LHX.US,D,20180627,000000,133.442,135.631,132.654,132.742,743645.34154479,0
+LHX.US,D,20180628,000000,132.467,134.053,131.984,133.61,467974.40739586,0
+LHX.US,D,20180629,000000,134.063,134.92,133.255,133.403,782526.34392953,0
+LHX.US,D,20180702,000000,132.625,134.842,131.944,134.733,548587.84803289,0
+LHX.US,D,20180703,000000,135.01,135.698,134.162,134.526,410335.82778276,0
+LHX.US,D,20180705,000000,134.428,134.92,132.358,132.881,1010662.5229967,0
+LHX.US,D,20180706,000000,132.831,133.846,131.934,133.186,564441.22260897,0
+LHX.US,D,20180709,000000,133.827,135.324,133.59,134.713,1012839.1528672,0
+LHX.US,D,20180710,000000,135.097,135.631,134.299,135.167,692128.72370711,0
+LHX.US,D,20180711,000000,133.965,134.645,133.235,133.62,493238.53508071,0
+LHX.US,D,20180712,000000,134.063,136.29,133.511,136.162,665507.88080698,0
+LHX.US,D,20180713,000000,136.112,137.67,136.083,137.434,706686.26781954,0
+LHX.US,D,20180716,000000,137.946,139.444,137.946,138.054,620885.44634445,0
+LHX.US,D,20180717,000000,137.689,140.272,137.689,139.956,814311.22851292,0
+LHX.US,D,20180718,000000,139.956,141,139.532,140.429,654752.58943326,0
+LHX.US,D,20180719,000000,139.946,140.459,138.853,138.931,628857.28982327,0
+LHX.US,D,20180720,000000,138.547,139.858,138.438,139.285,483338.67446725,0
+LHX.US,D,20180723,000000,139.257,139.592,138.251,138.617,459096.39586376,0
+LHX.US,D,20180724,000000,139.335,140.341,137.66,139.355,682767.69314549,0
+LHX.US,D,20180725,000000,138.881,139.907,137.295,139.709,556126.39502935,0
+LHX.US,D,20180726,000000,139.749,141.888,138.645,141.454,882542.7401621,0
+LHX.US,D,20180727,000000,141.513,142.971,141.197,142.026,570624.06913602,0
+LHX.US,D,20180730,000000,141.907,142.696,138.231,138.794,850351.95723457,0
+LHX.US,D,20180731,000000,139.562,153.063,139.562,152.244,1482202.7473458,0
+LHX.US,D,20180801,000000,151.379,155.901,151.072,151.299,1631302.400843,0
+LHX.US,D,20180802,000000,150.599,151.753,148.747,150.835,994238.86124717,0
+LHX.US,D,20180803,000000,150.501,151.032,148.264,149.87,748157.91638571,0
+LHX.US,D,20180806,000000,149.525,150.324,148.037,150.117,582718.82504539,0
+LHX.US,D,20180807,000000,150.412,152.067,149.614,151.486,466969.80899413,0
+LHX.US,D,20180808,000000,151.763,152.412,150.047,151.82,767312.25924547,0
+LHX.US,D,20180809,000000,151.369,152.876,151.269,151.91,476277.05802515,0
+LHX.US,D,20180810,000000,151.407,151.95,150.461,150.658,588369.94474162,0
+LHX.US,D,20180813,000000,150.274,150.945,149.446,150.028,1111869.2161235,0
+LHX.US,D,20180814,000000,150.215,152.708,150.215,152.196,549436.17557214,0
+LHX.US,D,20180815,000000,151.516,151.91,149.752,150.274,768084.48084519,0
+LHX.US,D,20180816,000000,150.796,151.643,150.491,151.229,607305.10249553,0
+LHX.US,D,20180817,000000,151.112,152.856,150.718,151.97,1365626.7134184,0
+LHX.US,D,20180820,000000,152.895,153.407,151.723,152.491,544321.85643603,0
+LHX.US,D,20180821,000000,152.788,153.989,152.008,153.349,767392.42416844,0
+LHX.US,D,20180822,000000,152.649,153.063,150.786,151.092,917891.41220699,0
+LHX.US,D,20180823,000000,150.915,150.984,149.259,149.594,727571.76711703,0
+LHX.US,D,20180824,000000,150.126,150.767,149.23,150.638,296290.57003101,0
+LHX.US,D,20180827,000000,151.546,151.999,150.993,151.82,559558.26552902,0
+LHX.US,D,20180828,000000,152.581,153.201,151.289,151.97,480094.53195175,0
+LHX.US,D,20180829,000000,152.077,152.551,151.643,151.97,366836.71698762,0
+LHX.US,D,20180830,000000,151.93,152.384,149.604,149.949,647320.59075214,0
+LHX.US,D,20180831,000000,149.397,150.314,149.052,149.988,638299.50005372,0
+LHX.US,D,20180904,000000,149.988,150.146,148.638,149.86,582113.02176677,0
+LHX.US,D,20180905,000000,149.84,151.229,149.505,150.156,673254.45070481,0
+LHX.US,D,20180906,000000,150.56,151.773,149.663,149.722,1083437.0518626,0
+LHX.US,D,20180907,000000,149.969,149.969,148.017,148.48,1114934.7633676,0
+LHX.US,D,20180910,000000,148.826,150.087,148.303,149.407,736371.64321788,0
+LHX.US,D,20180911,000000,149.071,150.264,148.47,149.525,390506.67892589,0
+LHX.US,D,20180912,000000,148.993,149.988,148.53,149.86,514162.5947209,0
+LHX.US,D,20180913,000000,150.176,151.653,149.663,151.526,459305.43351099,0
+LHX.US,D,20180914,000000,151.82,153.003,151.309,152.678,480867.76829732,0
+LHX.US,D,20180917,000000,152.985,154.639,152.028,154.275,667059.42722745,0
+LHX.US,D,20180918,000000,154.649,156.187,153.821,155.743,488277.44256952,0
+LHX.US,D,20180919,000000,155.606,156.364,152.866,153.417,464763.75149375,0
+LHX.US,D,20180920,000000,153.831,154.118,149.2,150.748,1151802.5099654,0
+LHX.US,D,20180921,000000,151.219,153.427,151.152,152.274,1039197.1765895,0
+LHX.US,D,20180924,000000,151.436,151.683,149.555,150.422,516509.70189586,0
+LHX.US,D,20180925,000000,150.738,153.674,150.166,152.758,552423.58738498,0
+LHX.US,D,20180926,000000,153.093,154.6,152.649,153.162,504756.91534142,0
+LHX.US,D,20180927,000000,153.369,155.586,153.112,154.975,759670.20817126,0
+LHX.US,D,20180928,000000,155.103,157.566,154.896,156.837,727224.72403279,0
+LHX.US,D,20181001,000000,157.586,157.872,155.625,156.236,352894.10886657,0
+LHX.US,D,20181002,000000,156.631,157.222,155.96,156.167,544890.11411782,0
+LHX.US,D,20181003,000000,156.631,158.227,156,156.728,651588.61184072,0
+LHX.US,D,20181004,000000,156.512,156.69,155.369,156.285,469285.45904742,0
+LHX.US,D,20181005,000000,156.551,157.695,155.073,155.32,400332.46309154,0
+LHX.US,D,20181008,000000,155.32,155.616,153.881,155.103,485606.6314651,0
+LHX.US,D,20181009,000000,154.355,154.995,153.507,154.128,473281.52824543,0
+LHX.US,D,20181010,000000,153.871,153.871,148.599,148.894,762997.55984731,0
+LHX.US,D,20181011,000000,148.293,149.19,142.884,142.952,914474.76289524,0
+LHX.US,D,20181012,000000,145.012,145.721,140.774,143.542,972053.47250258,0
+LHX.US,D,20181015,000000,152.167,161.548,151.476,160.572,5100296.3630633,0
+LHX.US,D,20181016,000000,161.528,162.681,158.099,160.829,2644050.2265827,0
+LHX.US,D,20181017,000000,160.345,160.602,157.172,159.026,1898108.515156,0
+LHX.US,D,20181018,000000,158.522,160.118,156.945,158.217,1230527.5085563,0
+LHX.US,D,20181019,000000,158.305,158.305,155.97,156.571,1233703.6630992,0
+LHX.US,D,20181022,000000,157.369,159.497,155.803,159.143,1399712.0268672,0
+LHX.US,D,20181023,000000,156.384,160.238,156.039,156.748,1506759.5971661,0
+LHX.US,D,20181024,000000,156.768,157.281,149.89,150.363,1318618.6114382,0
+LHX.US,D,20181025,000000,150.865,151.9,147.752,149.269,1259592.8742341,0
+LHX.US,D,20181026,000000,147.012,150.097,144.697,149.081,1444589.1625406,0
+LHX.US,D,20181029,000000,150.845,151.102,134.586,135.975,2069637.0964042,0
+LHX.US,D,20181030,000000,135.501,140.065,132.694,139.828,2001731.3181763,0
+LHX.US,D,20181031,000000,141.197,143.682,137.739,137.837,1603615.0600437,0
+LHX.US,D,20181101,000000,138.794,140.498,137.739,139.04,1462085.4106646,0
+LHX.US,D,20181102,000000,139.572,140.262,136.083,136.28,1703136.2602963,0
+LHX.US,D,20181105,000000,137.03,139.315,135.177,138.626,2135585.4298677,0
+LHX.US,D,20181106,000000,138.557,141.789,138.32,139.562,1230521.4200812,0
+LHX.US,D,20181107,000000,140.143,141.927,137.562,141.898,1383322.8664768,0
+LHX.US,D,20181108,000000,141.76,141.907,139.148,140.439,738540.15512143,0
+LHX.US,D,20181109,000000,140.005,142.538,139.464,141.947,688786.15084315,0
+LHX.US,D,20181112,000000,142.075,142.075,137.67,137.828,780779.96630389,0
+LHX.US,D,20181113,000000,139.295,141.346,138.163,139.434,1369702.9475394,0
+LHX.US,D,20181114,000000,140.459,141.366,137.739,138.487,1052033.7117227,0
+LHX.US,D,20181115,000000,137.275,140.498,136.684,139.986,1220110.1275542,0
+LHX.US,D,20181116,000000,139.217,141.326,138.853,139.878,852982.17850457,0
+LHX.US,D,20181119,000000,139.759,140.055,136.389,137.275,1554866.668913,0
+LHX.US,D,20181120,000000,135.304,136.162,133.433,135.778,1030385.1235383,0
+LHX.US,D,20181121,000000,136.379,137.128,134.359,134.851,966196.3593967,0
+LHX.US,D,20181123,000000,134.191,136.586,134.152,135.197,359570.12188174,0
+LHX.US,D,20181126,000000,136.202,137.335,134.546,135.738,981887.37463512,0
+LHX.US,D,20181127,000000,135.137,135.688,129.589,131.097,1652112.8089468,0
+LHX.US,D,20181128,000000,131.629,133.876,130.772,133.728,1189672.8254733,0
+LHX.US,D,20181129,000000,133.974,135.167,132.506,133.295,971813.99247954,0
+LHX.US,D,20181130,000000,133.452,133.827,131.047,133.126,2344082.2175539,0
+LHX.US,D,20181203,000000,135.354,135.985,131.905,132.999,1284044.1904848,0
+LHX.US,D,20181204,000000,132.368,133.462,128.455,129.501,1482909.0104647,0
+LHX.US,D,20181206,000000,127.805,130.249,125.085,130.151,1453046.0545408,0
+LHX.US,D,20181207,000000,129.421,130.752,129.264,129.815,1266581.4289742,0
+LHX.US,D,20181210,000000,130.387,134.536,129.392,133.6,1758091.8518547,0
+LHX.US,D,20181211,000000,135.187,136.212,133.767,135.03,2037477.7705984,0
+LHX.US,D,20181212,000000,136.714,138.093,135.591,136.921,1518797.5273073,0
+LHX.US,D,20181213,000000,137.966,138.694,136.517,138.231,1368579.6238719,0
+LHX.US,D,20181214,000000,136.921,138.29,136.566,138.261,1402886.1519184,0
+LHX.US,D,20181217,000000,137.769,138.32,135.255,135.885,2656034.3751934,0
+LHX.US,D,20181218,000000,136.556,136.803,132.033,133.126,1394162.381757,0
+LHX.US,D,20181219,000000,132.802,134.359,127.43,128.939,1130675.5011531,0
+LHX.US,D,20181220,000000,128.436,128.988,123.223,125.302,1402056.0898046,0
+LHX.US,D,20181221,000000,124.198,124.198,119.202,119.763,2299999.6278891,0
+LHX.US,D,20181224,000000,119.33,120.345,117.074,118.503,1102153.0245107,0
+LHX.US,D,20181226,000000,118.68,119.646,114.778,119.429,966481.50298346,0
+LHX.US,D,20181227,000000,118.167,122.592,116.847,122.592,1089782.2577274,0
+LHX.US,D,20181228,000000,123.37,123.953,121.37,122.168,888321.71783673,0
+LHX.US,D,20181231,000000,123.006,125.401,122.769,125.401,747515.58225612,0
+LHX.US,D,20190102,000000,123.883,125.174,121.035,123.982,991904.94576839,0
+LHX.US,D,20190103,000000,122.759,123.577,120.562,121.114,795268.5076978,0
+LHX.US,D,20190104,000000,122.238,124.031,121.203,123.774,1118172.817408,0
+LHX.US,D,20190107,000000,123.597,124.741,121.597,124.613,1453994.8419201,0
+LHX.US,D,20190108,000000,125.953,126.475,123.026,124.563,1316141.6167931,0
+LHX.US,D,20190109,000000,124.445,125.489,123.726,124.198,605063.52889004,0
+LHX.US,D,20190110,000000,123.972,125.706,123.972,125.628,807072.03154527,0
+LHX.US,D,20190111,000000,125.017,127.757,124.09,127.5,1288041.2744286,0
+LHX.US,D,20190114,000000,126.662,129.925,126.485,128.555,1057204.856627,0
+LHX.US,D,20190115,000000,128.298,129.54,127.47,129.254,1378687.5073868,0
+LHX.US,D,20190116,000000,129.185,129.274,126.455,127.194,895320.42003548,0
+LHX.US,D,20190117,000000,126.899,129.776,126.899,129.116,873692.12676823,0
+LHX.US,D,20190118,000000,129.964,133.462,129.708,132.979,1614469.7965116,0
+LHX.US,D,20190122,000000,132.24,132.24,128.623,129.688,892666.8596107,0
+LHX.US,D,20190123,000000,130.229,132.664,130.161,132.368,1463170.1739893,0
+LHX.US,D,20190124,000000,132.398,132.398,129.835,132.181,973992.65184169,0
+LHX.US,D,20190125,000000,133.669,134.496,133.196,133.62,1016259.8611624,0
+LHX.US,D,20190128,000000,131.817,133.6,131.186,132.891,1151385.4494168,0
+LHX.US,D,20190129,000000,140.803,145.356,138.41,144.548,4418618.5069718,0
+LHX.US,D,20190130,000000,145.111,145.534,138.103,144.253,2646747.4210795,0
+LHX.US,D,20190131,000000,143.308,144.331,141.356,142.667,1570394.3100679,0
+LHX.US,D,20190201,000000,142.814,144.106,142.114,143.198,968136.55348167,0
+LHX.US,D,20190204,000000,143.238,146.519,142.677,146.431,931865.47744973,0
+LHX.US,D,20190205,000000,146.588,147.032,144.341,146.952,1137506.770285,0
+LHX.US,D,20190206,000000,146.855,147.564,146.135,146.815,940155.95112869,0
+LHX.US,D,20190207,000000,145.356,147.259,145.209,146.618,780772.86308287,0
+LHX.US,D,20190208,000000,146.234,149.161,146.125,149.161,1599442.425066,0
+LHX.US,D,20190211,000000,149.19,150.491,148.589,149.624,1237400.3822684,0
+LHX.US,D,20190212,000000,150.855,151.516,149.23,150.935,779009.23477759,0
+LHX.US,D,20190213,000000,151.21,153.22,150.284,150.816,1133570.5710927,0
+LHX.US,D,20190214,000000,149.831,151.476,149.485,151.092,766930.71480198,0
+LHX.US,D,20190215,000000,152.412,153.694,152.147,153.477,1007467.0882825,0
+LHX.US,D,20190219,000000,153.191,153.792,151.102,153.28,1145202.6028897,0
+LHX.US,D,20190220,000000,153.28,154.118,152.215,153.861,638764.25365776,0
+LHX.US,D,20190221,000000,153.821,153.881,152.196,153.26,586417.57370633,0
+LHX.US,D,20190222,000000,154.018,154.669,152.708,154.482,505961.41867765,0
+LHX.US,D,20190225,000000,155.507,155.616,152.374,152.629,1099822.1532696,0
+LHX.US,D,20190226,000000,152.591,153.417,151.132,151.182,769284.92519797,0
+LHX.US,D,20190227,000000,150.757,151.249,149.949,150.905,766394.92898772,0
+LHX.US,D,20190228,000000,151.052,153.714,150.58,153.595,1075213.5514105,0
+LHX.US,D,20190301,000000,154.098,154.167,152.384,153.467,982779.33624636,0
+LHX.US,D,20190304,000000,153.714,155.172,151.407,152.107,831417.81422651,0
+LHX.US,D,20190305,000000,152.374,153.447,151.172,151.259,812868.25989951,0
+LHX.US,D,20190306,000000,151.566,152.177,149.505,149.584,683585.57830892,0
+LHX.US,D,20190307,000000,149.752,150.895,146.755,150.786,908863.21828756,0
+LHX.US,D,20190308,000000,149.949,151.436,149.446,151.319,964677.28484377,0
+LHX.US,D,20190311,000000,150.353,153.417,150.225,152.669,1238811.8937602,0
+LHX.US,D,20190312,000000,153.22,153.22,150.589,150.895,1055940.483285,0
+LHX.US,D,20190313,000000,151.329,152.402,150.314,151.309,886494.16054226,0
+LHX.US,D,20190314,000000,150.974,152.334,149.781,150.057,1024218.512945,0
+LHX.US,D,20190315,000000,149.89,151.092,149.061,150.294,1474969.6388533,0
+LHX.US,D,20190318,000000,149.673,153.112,149.673,152.728,727282.56454683,0
+LHX.US,D,20190319,000000,153.388,154.679,151.753,152.412,896026.68315428,0
+LHX.US,D,20190320,000000,152.324,152.591,150.461,150.56,730968.12151158,0
+LHX.US,D,20190321,000000,150.284,152.047,150.117,151.683,727160.79504359,0
+LHX.US,D,20190322,000000,150.728,151.112,148.461,148.973,694211.99695839,0
+LHX.US,D,20190325,000000,149.23,150.008,148.658,149.417,444258.78189389,0
+LHX.US,D,20190326,000000,149.87,150.728,148.106,149.407,527656.68517168,0
+LHX.US,D,20190327,000000,149.732,150.984,148.205,148.629,587533.7941527,0
+LHX.US,D,20190328,000000,149.17,149.89,147.781,149.584,702586.69454376,0
+LHX.US,D,20190329,000000,150.58,150.767,148.697,149.387,1032843.8527579,0
+LHX.US,D,20190401,000000,151.132,152.945,150.58,152.728,769935.37729445,0
+LHX.US,D,20190402,000000,153.112,153.339,151.329,151.426,528277.70963821,0
+LHX.US,D,20190403,000000,152.067,152.461,148.983,149.653,730302.4482272,0
+LHX.US,D,20190404,000000,149.978,152.905,149.978,151.82,849644.67936991,0
+LHX.US,D,20190405,000000,152.196,153.931,152.077,153.871,890062.00698721,0
+LHX.US,D,20190408,000000,153.861,154.098,152.442,153.398,643703.02176003,0
+LHX.US,D,20190409,000000,152.591,153.093,151.88,152.629,784242.27917936,0
+LHX.US,D,20190410,000000,152.442,152.619,151.407,152.167,903310.52893979,0
+LHX.US,D,20190411,000000,151.92,154.906,151.92,154.532,668281.18124329,0
+LHX.US,D,20190412,000000,155.023,157.123,154.936,156.985,515055.571078,0
+LHX.US,D,20190415,000000,157.261,157.419,154.355,154.985,655146.31082707,0
+LHX.US,D,20190416,000000,155.24,156.433,155.24,155.389,511606.44989871,0
+LHX.US,D,20190417,000000,155.596,156.325,155.063,155.428,594513.2161801,0
+LHX.US,D,20190418,000000,155.359,156.512,154.826,154.926,519457.53862015,0
+LHX.US,D,20190422,000000,154.383,154.797,153.033,154.176,653123.92232741,0
+LHX.US,D,20190423,000000,155.813,157.409,155.26,156.68,907231.50694414,0
+LHX.US,D,20190424,000000,157.271,157.517,155.103,155.654,676717.77832615,0
+LHX.US,D,20190425,000000,155.113,155.29,152.609,154.088,509347.62561359,0
+LHX.US,D,20190426,000000,154.679,156.029,154.335,155.674,530184.41710979,0
+LHX.US,D,20190429,000000,155.467,156.728,154.393,154.482,736747.09918621,0
+LHX.US,D,20190430,000000,154.797,158.089,154.797,157.616,1343284.0390654,0
+LHX.US,D,20190501,000000,162.563,169.737,161.094,168.062,2724671.7851867,0
+LHX.US,D,20190502,000000,167.154,168.801,165.155,166.268,1606030.1551912,0
+LHX.US,D,20190503,000000,166.928,168.466,165.42,166.376,1498655.8367253,0
+LHX.US,D,20190506,000000,164.593,167.164,163.844,166.948,956968.26054278,0
+LHX.US,D,20190507,000000,165.973,166.081,164.14,165.263,1252373.9721836,0
+LHX.US,D,20190508,000000,165.539,168.347,165.096,167.785,1122992.8602445,0
+LHX.US,D,20190509,000000,166.239,169.708,165.835,169.452,1317243.6307975,0
+LHX.US,D,20190510,000000,168.751,171.265,168.052,169.953,1216430.6590645,0
+LHX.US,D,20190513,000000,167.431,169.934,167.244,169.727,1297084.689536,0
+LHX.US,D,20190514,000000,169.629,171.156,169.284,170.348,970045.29044497,0
+LHX.US,D,20190515,000000,169.284,173.206,168.072,171.649,1562778.642386,0
+LHX.US,D,20190516,000000,172.299,173.906,171.915,173.107,909317.82443299,0
+LHX.US,D,20190517,000000,171.649,174.369,171.491,172.418,968889.49491004,0
+LHX.US,D,20190520,000000,172.132,174.221,171.195,171.826,1083821.6405437,0
+LHX.US,D,20190521,000000,173.176,176.497,172.97,176.28,1258330.5303837,0
+LHX.US,D,20190522,000000,176.133,177.827,175.669,176.822,881562.49566101,0
+LHX.US,D,20190523,000000,175.639,177.345,174.537,177.009,1422421.0244757,0
+LHX.US,D,20190524,000000,177.74,177.907,175.522,175.649,989278.78348183,0
+LHX.US,D,20190528,000000,175.572,176.418,174.664,175.068,1055139.8488012,0
+LHX.US,D,20190529,000000,175.188,176.093,173.236,174.704,1437315.4642137,0
+LHX.US,D,20190530,000000,174.841,176.931,174.812,175.315,842215.72492637,0
+LHX.US,D,20190531,000000,174.487,176.27,173.482,175.739,994150.57835731,0
+LHX.US,D,20190603,000000,175.769,178.548,175.088,178.251,1107523.0596036,0
+LHX.US,D,20190604,000000,179.453,182.686,178.912,180.36,1300269.9767915,0
+LHX.US,D,20190605,000000,181.07,185.888,181.07,185.604,1261782.6958006,0
+LHX.US,D,20190606,000000,185.564,186.312,183.957,185.594,1393243.0220076,0
+LHX.US,D,20190607,000000,185.898,186.619,184.795,186.095,959260.57144129,0
+LHX.US,D,20190610,000000,187.22,188.491,184.115,184.568,1464942.9350074,0
+LHX.US,D,20190611,000000,184.568,185.416,175.966,176.655,1599195.8418219,0
+LHX.US,D,20190612,000000,177.216,178.154,174.467,177.188,1296489.033716,0
+LHX.US,D,20190613,000000,177.463,178.912,175.719,178.231,756488.9798991,0
+LHX.US,D,20190614,000000,178.231,179.927,177.966,178.942,954546.06217416,0
+LHX.US,D,20190617,000000,179.631,181.07,177.473,180.331,809654.55975982,0
+LHX.US,D,20190618,000000,180.42,184.451,180.41,184.361,1094220.7561205,0
+LHX.US,D,20190619,000000,184.421,186.756,183.326,186.253,845810.96950956,0
+LHX.US,D,20190620,000000,187.811,188.165,185.287,187.2,1126788.0097622,0
+LHX.US,D,20190621,000000,187.534,188.451,185.09,185.16,2032598.8725019,0
+LHX.US,D,20190624,000000,185.801,187.337,185.002,185.229,924521.76165846,0
+LHX.US,D,20190625,000000,185.307,185.968,183.533,183.71,987935.25996274,0
+LHX.US,D,20190626,000000,183.77,183.77,179.355,179.513,1391819.3335655,0
+LHX.US,D,20190627,000000,179.346,180.114,177.63,177.877,1150481.3108553,0
+LHX.US,D,20190628,000000,178.784,179.72,176.231,177.562,5093654.8514074,0
+LHX.US,D,20190701,000000,178.164,179.316,165.382,167.244,7150233.1833349,0
+LHX.US,D,20190702,000000,171.235,175.235,170.437,174.398,4217668.384249,0
+LHX.US,D,20190703,000000,173.679,174.034,169.452,173.029,1967116.3073883,0
+LHX.US,D,20190705,000000,172.93,174.113,170.584,173.649,1142810.846897,0
+LHX.US,D,20190708,000000,173.147,173.945,171.866,173.393,1363908.7486768,0
+LHX.US,D,20190709,000000,174.142,179.631,173.699,179.552,2604558.34719,0
+LHX.US,D,20190710,000000,179.809,181.129,179.039,180.834,1716680.0732943,0
+LHX.US,D,20190711,000000,180.233,183.74,179.493,182.558,1676307.3944949,0
+LHX.US,D,20190712,000000,183.287,185.307,182.854,183.76,1245130.7162325,0
+LHX.US,D,20190715,000000,183.691,183.691,179.346,179.829,1534902.5588567,0
+LHX.US,D,20190716,000000,179.779,181.365,178.902,180.794,1048374.5381504,0
+LHX.US,D,20190717,000000,181.05,182.588,180.931,182.105,1382618.6328498,0
+LHX.US,D,20190718,000000,182.371,183.022,179.907,182.272,1303122.427405,0
+LHX.US,D,20190719,000000,182.932,183.209,179.168,181.642,1199280.439279,0
+LHX.US,D,20190722,000000,181.967,184.441,181.494,182.992,1070092.1290533,0
+LHX.US,D,20190723,000000,184.085,184.244,179.256,182.647,1663786.4453241,0
+LHX.US,D,20190724,000000,182.134,186.028,181.188,185.849,881791.82822545,0
+LHX.US,D,20190725,000000,187.761,190.55,186.412,188.392,1494832.2743237,0
+LHX.US,D,20190726,000000,189.151,189.407,186.046,187.594,1211012.9309162,0
+LHX.US,D,20190729,000000,187.761,189.575,187.594,189.092,1643190.1485969,0
+LHX.US,D,20190730,000000,188.717,189.022,187.259,187.761,1207455.2319298,0
+LHX.US,D,20190731,000000,187.663,198.857,187.259,194.897,2750381.3863042,0
+LHX.US,D,20190801,000000,189.851,196.355,187.259,192.305,1953641.4971089,0
+LHX.US,D,20190802,000000,192.452,192.56,188.461,191.901,1309002.8796656,0
+LHX.US,D,20190805,000000,190.924,191.801,186.983,189.092,2305070.3129531,0
+LHX.US,D,20190806,000000,193.083,194.059,189.515,192.57,1769248.9825892,0
+LHX.US,D,20190807,000000,191.397,196.502,190.757,194.767,2455518.5636986,0
+LHX.US,D,20190808,000000,196.641,201.853,196.079,201.331,2357809.6995526,0
+LHX.US,D,20190809,000000,200.483,201.853,197.409,198.66,1335790.1408869,0
+LHX.US,D,20190812,000000,198.453,198.995,196.325,196.512,1150153.5479424,0
+LHX.US,D,20190813,000000,195.714,199.361,194.748,196.995,1238698.2422238,0
+LHX.US,D,20190814,000000,195.448,196.876,192.935,195.014,1305878.4771616,0
+LHX.US,D,20190815,000000,194.887,198.7,194.483,196.788,1857926.6085783,0
+LHX.US,D,20190816,000000,198.414,198.937,196.305,197.99,1484895.8828592,0
+LHX.US,D,20190819,000000,199.251,200.671,198.631,200.03,957903.85622602,0
+LHX.US,D,20190820,000000,200.828,201.626,198.828,199.588,967017.28879771,0
+LHX.US,D,20190821,000000,200.424,202.05,199.034,201.065,1336671.9550395,0
+LHX.US,D,20190822,000000,201.597,202.208,197.961,200.266,994877.13639332,0
+LHX.US,D,20190823,000000,200.139,201.391,195.34,196.108,1381306.5664524,0
+LHX.US,D,20190826,000000,196.729,199.351,194.57,198.67,1277898.8895545,0
+LHX.US,D,20190827,000000,199.271,200.03,197.31,197.606,1339393.503437,0
+LHX.US,D,20190828,000000,197.143,199.882,194.61,199.154,999850.40585484,0
+LHX.US,D,20190829,000000,201.184,201.272,198.987,200.257,1106206.9342228,0
+LHX.US,D,20190830,000000,201.242,201.539,198.207,198.473,1300668.7719147,0
+LHX.US,D,20190903,000000,197.389,198.907,195.921,198.355,1544218.9406005,0
+LHX.US,D,20190904,000000,198.217,201.736,198.217,201.292,1933955.4274184,0
+LHX.US,D,20190905,000000,202.573,202.573,199.578,199.872,1538292.824776,0
+LHX.US,D,20190906,000000,201.262,204.14,200.828,202.287,1454378.4158553,0
+LHX.US,D,20190909,000000,202.237,202.612,196.227,196.749,1380300.9533047,0
+LHX.US,D,20190910,000000,195.054,196.572,186.095,196.552,2166651.8743819,0
+LHX.US,D,20190911,000000,196.828,197.537,194.296,195.822,1415899.2528313,0
+LHX.US,D,20190912,000000,197.872,198.168,195.291,197.32,1430296.4670977,0
+LHX.US,D,20190913,000000,197.586,197.951,195.221,195.468,1314028.9159119,0
+LHX.US,D,20190916,000000,200.139,202.612,197.389,201.636,2177098.6830141,0
+LHX.US,D,20190917,000000,201.853,202.838,199.291,201.883,1401089.0369996,0
+LHX.US,D,20190918,000000,201.115,203.43,198.887,202.287,1922570.9936112,0
+LHX.US,D,20190919,000000,201.736,203.371,200.967,201.696,1859801.8589282,0
+LHX.US,D,20190920,000000,201.746,202.681,198.316,199.725,3548992.466866,0
+LHX.US,D,20190923,000000,200.159,201.558,198.73,200.957,1959441.7844466,0
+LHX.US,D,20190924,000000,201.459,204.74,199.351,199.655,2582807.2696737,0
+LHX.US,D,20190925,000000,199.241,200.74,198.443,200.316,1229433.6125189,0
+LHX.US,D,20190926,000000,201.212,202.227,200.396,200.888,1186157.745813,0
+LHX.US,D,20190927,000000,201.095,201.184,195.862,196.828,1309549.8276844,0
+LHX.US,D,20190930,000000,197.616,199.391,196.266,196.572,949035.99215252,0
+LHX.US,D,20191001,000000,197.507,198.463,191.536,191.901,1132317.3599552,0
+LHX.US,D,20191002,000000,191.28,191.959,189.082,191.527,1462003.2162499,0
+LHX.US,D,20191003,000000,191.831,194.423,191.25,194.266,1379388.6967764,0
+LHX.US,D,20191004,000000,194.019,196,192.54,195.773,912200.71742222,0
+LHX.US,D,20191007,000000,195.615,196.029,193.418,193.862,726399.73564834,0
+LHX.US,D,20191008,000000,193.329,197.37,192.363,197.153,1840356.2840066,0
+LHX.US,D,20191009,000000,197.774,198.139,194.493,196.848,1265176.0059576,0
+LHX.US,D,20191010,000000,195.98,199.321,195.98,197.803,1551402.3265458,0
+LHX.US,D,20191011,000000,199.833,200.149,195.625,196.848,1367409.621895,0
+LHX.US,D,20191014,000000,196.572,197.488,194.433,194.69,733930.1646779,0
+LHX.US,D,20191015,000000,195.31,196.335,193.526,193.655,919796.09018686,0
+LHX.US,D,20191016,000000,193.822,196.158,192.689,194.817,1271286.8055286,0
+LHX.US,D,20191017,000000,196.177,196.492,189.151,189.318,1375735.6116791,0
+LHX.US,D,20191018,000000,189.388,190.008,183.85,186.629,2242048.506551,0
+LHX.US,D,20191021,000000,187.722,190.501,187.239,188.116,1215945.6105433,0
+LHX.US,D,20191022,000000,187.023,190.786,185.681,189.082,1522246.6484865,0
+LHX.US,D,20191023,000000,189.604,190.195,187.249,188.796,1262707.1292794,0
+LHX.US,D,20191024,000000,188.323,194.324,187.86,192.285,1501851.2714395,0
+LHX.US,D,20191025,000000,192.669,192.669,187.653,189.338,1208890.0825763,0
+LHX.US,D,20191028,000000,189.348,190.934,188.363,189.003,1210523.8234115,0
+LHX.US,D,20191029,000000,189.604,192.195,188.688,191.27,1905595.3101136,0
+LHX.US,D,20191030,000000,194.897,197.025,191.29,195.822,1779576.0512098,0
+LHX.US,D,20191031,000000,195.398,197.252,192.757,194.363,2083226.5729659,0
+LHX.US,D,20191101,000000,194.403,195.961,188.579,189.752,2559847.6298377,0
+LHX.US,D,20191104,000000,189.378,189.959,182.568,183.663,2565773.745662,0
+LHX.US,D,20191105,000000,183.129,183.603,179.523,181.868,2815944.1163407,0
+LHX.US,D,20191106,000000,180.961,184.943,180.961,184.628,1861741.0382673,0
+LHX.US,D,20191107,000000,185.604,185.978,183.306,183.613,1666060.4907972,0
+LHX.US,D,20191108,000000,183.139,186.322,183.07,184.686,1458913.3151052,0
+LHX.US,D,20191111,000000,183.386,184.431,180.853,183.879,1560425.4467359,0
+LHX.US,D,20191112,000000,183.465,187.16,182.815,186.726,2071169.3626533,0
+LHX.US,D,20191113,000000,186.499,188.698,184.982,187.702,1393861.0022365,0
+LHX.US,D,20191114,000000,187.751,189.831,187.14,188.214,911220.47292113,0
+LHX.US,D,20191115,000000,189.969,191.26,189.328,190.806,1287281.2297792,0
+LHX.US,D,20191118,000000,190.679,192.403,190.323,191.023,1363954.4122406,0
+LHX.US,D,20191119,000000,192.128,193.142,190.579,191.417,1381543.0022378,0
+LHX.US,D,20191120,000000,191.664,194.256,191.584,192.964,1303206.6513114,0
+LHX.US,D,20191121,000000,192.906,193.93,187.83,188.244,1851546.9013544,0
+LHX.US,D,20191122,000000,189.762,190.265,186.913,187.84,952282.16415975,0
+LHX.US,D,20191125,000000,187.87,189.643,185.249,185.811,1808771.3043577,0
+LHX.US,D,20191126,000000,186.845,189.397,185.859,188.855,2043800.6520541,0
+LHX.US,D,20191127,000000,188.668,189.988,187.731,189.604,848131.69329215,0
+LHX.US,D,20191129,000000,190.166,190.699,188.52,190.156,513869.33316727,0
+LHX.US,D,20191202,000000,189.338,189.752,183.316,183.71,1443073.1322253,0
+LHX.US,D,20191203,000000,183.71,184.923,182.815,184.351,1389454.9757109,0
+LHX.US,D,20191204,000000,185.14,185.771,183.06,183.149,1123602.7225066,0
+LHX.US,D,20191205,000000,183.149,184.095,182.656,182.883,962157.67087256,0
+LHX.US,D,20191206,000000,182.854,184.765,181.779,182.026,1410035.0365044,0
+LHX.US,D,20191209,000000,182.036,183.219,181.494,183.09,1327364.7060084,0
+LHX.US,D,20191210,000000,187.307,188.638,185.869,186.253,1719954.6581857,0
+LHX.US,D,20191211,000000,185.484,187.84,185.484,187.683,1147806.4407674,0
+LHX.US,D,20191212,000000,187.594,189.131,184.628,185.604,1165455.9155162,0
+LHX.US,D,20191213,000000,185.14,189.466,185.14,189.309,1603107.6871134,0
+LHX.US,D,20191216,000000,189.673,191.457,188.284,190.392,1398742.9445705,0
+LHX.US,D,20191217,000000,190.156,191.003,185.604,188.264,1311427.107526,0
+LHX.US,D,20191218,000000,188.372,189.082,185.869,186.973,1381775.3790399,0
+LHX.US,D,20191219,000000,187.436,188.155,185.475,186.677,1362820.9411146,0
+LHX.US,D,20191220,000000,188.747,189.851,186.402,189.131,2437406.3648375,0
+LHX.US,D,20191223,000000,189.851,192.128,188.244,190.757,1194371.0988066,0
+LHX.US,D,20191224,000000,191.861,191.969,189.683,190.275,349620.53872111,0
+LHX.US,D,20191226,000000,190.284,191.023,189.703,190.649,674382.84810151,0
+LHX.US,D,20191227,000000,191.103,192.166,190.304,190.737,932135.39984858,0
+LHX.US,D,20191230,000000,190.796,190.806,188.185,189.21,886275.99018229,0
+LHX.US,D,20191231,000000,189.062,189.653,186.332,187.11,1068990.115049,0
+LHX.US,D,20200102,000000,187.633,192.305,187.289,192.245,1182059.1872832,0
+LHX.US,D,20200103,000000,194.964,199.371,194.964,199.025,2307815.2005053,0
+LHX.US,D,20200106,000000,200.73,202.376,197.783,200.217,2082883.5888651,0
+LHX.US,D,20200107,000000,200.483,202.583,199.528,201.154,1647345.532895,0
+LHX.US,D,20200108,000000,201.174,203.194,198.967,199.814,1780103.7190573,0
+LHX.US,D,20200109,000000,198.947,201.361,198.828,200.75,1036463.4512417,0
+LHX.US,D,20200110,000000,200.533,200.79,198.306,198.927,1254680.4895241,0
+LHX.US,D,20200113,000000,199.962,201.174,197.379,201.025,1382030.0802508,0
+LHX.US,D,20200114,000000,200.997,201.509,200.139,201.203,1338098.6877192,0
+LHX.US,D,20200115,000000,200.848,203.962,200.346,201.578,933390.64047781,0
+LHX.US,D,20200116,000000,202.395,203.292,201.616,202.691,926948.01901053,0
+LHX.US,D,20200117,000000,203.598,207.519,202.386,207.442,2045726.639697,0
+LHX.US,D,20200121,000000,207.462,209.303,205.983,208.485,1615023.8477514,0
+LHX.US,D,20200122,000000,208.988,210.871,207.392,207.963,1492523.7274914,0
+LHX.US,D,20200123,000000,208.18,211.649,207.668,210.702,1281230.3002141,0
+LHX.US,D,20200124,000000,211.097,212.3,209.974,210.851,1220582.9991251,0
+LHX.US,D,20200127,000000,208.978,211.423,207.816,210.241,1302464.8720875,0
+LHX.US,D,20200128,000000,210.989,212.053,208.634,211.009,1411498.300035,0
+LHX.US,D,20200129,000000,211.817,213.581,210.683,211.423,983704.78447099,0
+LHX.US,D,20200130,000000,209.944,212.841,209.747,212.536,1097666.8330622,0
+LHX.US,D,20200131,000000,211.57,212.487,207.471,209.293,1470028.8412594,0
+LHX.US,D,20200203,000000,209.687,211.126,208.377,208.879,1316196.4130696,0
+LHX.US,D,20200204,000000,213.108,216.074,210.211,211.57,1906312.7354368,0
+LHX.US,D,20200205,000000,212.408,213.61,209.846,211.323,1392101.4329146,0
+LHX.US,D,20200206,000000,211.492,215.196,210.851,213.689,1542293.9677034,0
+LHX.US,D,20200207,000000,214.882,218.055,213.709,217.345,1300531.7812235,0
+LHX.US,D,20200210,000000,217.354,218.439,214.892,217.119,1114000.1824302,0
+LHX.US,D,20200211,000000,216.823,216.99,214.507,215.6,1357541.2184032,0
+LHX.US,D,20200212,000000,216.064,217.71,212.556,217.523,1515965.3716111,0
+LHX.US,D,20200213,000000,216.743,218.429,214.635,214.685,1256210.7262815,0
+LHX.US,D,20200214,000000,215.079,217.01,214.162,216.124,1244844.5578999,0
+LHX.US,D,20200218,000000,215.6,217.345,214.241,216.291,964728.0221368,0
+LHX.US,D,20200219,000000,216.182,217.207,213.245,213.689,1533665.583653,0
+LHX.US,D,20200220,000000,214.113,214.882,209.442,211.629,1012896.9933812,0
+LHX.US,D,20200221,000000,210.861,212.033,209.51,210.692,1267641.8383982,0
+LHX.US,D,20200224,000000,206.337,208.752,205.027,207.135,1253817.9555428,0
+LHX.US,D,20200225,000000,207.402,208.771,197.547,198.355,2017034.700496,0
+LHX.US,D,20200226,000000,198.404,204.022,198.365,198.877,2369743.1108701,0
+LHX.US,D,20200227,000000,197.192,198.591,190.462,190.963,2447621.8114135,0
+LHX.US,D,20200228,000000,184.411,187.347,180.252,186.983,3170156.3800798,0
+LHX.US,D,20200302,000000,187.14,191.949,184.124,191.073,2375906.6772258,0
+LHX.US,D,20200303,000000,192.305,198.109,187.12,187.88,1874465.951356,0
+LHX.US,D,20200304,000000,191.367,200.464,189.407,200.139,1773743.2920046,0
+LHX.US,D,20200305,000000,197.31,197.517,188.185,189.653,1862295.0895071,0
+LHX.US,D,20200306,000000,184.411,190.629,181.937,189.072,1707971.5243209,0
+LHX.US,D,20200309,000000,176.615,182.508,172.112,176.428,2029011.7458856,0
+LHX.US,D,20200310,000000,182.982,185.623,176.183,185.446,1931185.1712196,0
+LHX.US,D,20200311,000000,180.439,183.032,174.34,178.124,2457116.7884287,0
+LHX.US,D,20200312,000000,165.884,172.457,155.911,157.724,3255672.0579682,0
+LHX.US,D,20200313,000000,165.894,169.698,156.227,168.732,2407965.5431915,0
+LHX.US,D,20200316,000000,147.229,158.128,141.74,144.607,2097094.0898932,0
+LHX.US,D,20200317,000000,147.535,162.139,143.809,160.493,2242840.008322,0
+LHX.US,D,20200318,000000,147.189,166.327,144.548,159.577,2949869.2602423,0
+LHX.US,D,20200319,000000,158.01,158.986,145.77,152.117,2639873.5326215,0
+LHX.US,D,20200320,000000,152.442,152.442,143.248,146.332,2826142.3122371,0
+LHX.US,D,20200323,000000,145.356,146.805,134.89,142.706,2424843.8110865,0
+LHX.US,D,20200324,000000,145.8,154.413,145.288,153.96,1910033.8085067,0
+LHX.US,D,20200325,000000,152.678,170.761,151.98,164.781,1869284.6589931,0
+LHX.US,D,20200326,000000,166.87,181.622,166.081,180.961,2432715.1947251,0
+LHX.US,D,20200327,000000,174.437,180.991,169.52,175.739,2277137.4036556,0
+LHX.US,D,20200330,000000,177.552,178.104,170.28,172.842,2026480.9697098,0
+LHX.US,D,20200331,000000,171.777,174.369,168.16,171.107,2913355.6599498,0
+LHX.US,D,20200401,000000,163.371,169.008,161.705,168.299,1577694.3917872,0
+LHX.US,D,20200402,000000,167.304,174.744,166.446,174.33,1998557.1931251,0
+LHX.US,D,20200403,000000,174.24,175.522,168.466,169.559,1469568.1466387,0
+LHX.US,D,20200406,000000,177.591,177.837,172.506,174.783,2019814.0894075,0
+LHX.US,D,20200407,000000,181.08,181.09,169.717,170.891,2656446.3620126,0
+LHX.US,D,20200408,000000,171.935,179.227,170.545,175.926,1353639.5205702,0
+LHX.US,D,20200409,000000,177.039,184.539,176.714,181.228,1972230.6265245,0
+LHX.US,D,20200413,000000,180.903,181.198,175.759,178.892,858575.45768676,0
+LHX.US,D,20200414,000000,183.012,187.958,181.888,187.13,1294796.4376209,0
+LHX.US,D,20200415,000000,188.52,188.52,181.198,185.229,1381793.6444653,0
+LHX.US,D,20200416,000000,185.426,188.678,184.47,188.303,1632481.5355327,0
+LHX.US,D,20200417,000000,192.255,193.901,190.757,193.32,1725785.3878991,0
+LHX.US,D,20200420,000000,190.275,192.432,184.893,185.08,1189917.3792255,0
+LHX.US,D,20200421,000000,182.647,184.873,176.754,178.379,1296316.5269197,0
+LHX.US,D,20200422,000000,182.608,184.845,181.326,182.164,969144.19612099,0
+LHX.US,D,20200423,000000,183.76,184.529,179.256,179.946,1399450.2224352,0
+LHX.US,D,20200424,000000,180.489,180.931,177.089,180.35,1140313.5573347,0
+LHX.US,D,20200427,000000,181.09,184.282,181.001,183.042,822433.25437907,0
+LHX.US,D,20200428,000000,185.229,188.185,184.461,185.988,973930.75234421,0
+LHX.US,D,20200429,000000,185.869,188.333,183.917,185.514,1101391.9651155,0
+LHX.US,D,20200430,000000,183.563,184.755,182.164,183.997,1108622.0293704,0
+LHX.US,D,20200501,000000,181.218,181.395,177.423,179.976,913623.39111842,0
+LHX.US,D,20200504,000000,178.154,178.665,174.585,177.473,1159046.7806624,0
+LHX.US,D,20200505,000000,176.29,183.277,174.831,179.533,1507426.2851963,0
+LHX.US,D,20200506,000000,180.439,180.489,173.117,173.383,1093776.2974337,0
+LHX.US,D,20200507,000000,175.739,176.438,172.89,173.364,1443000.0705234,0
+LHX.US,D,20200508,000000,175.118,175.385,171.225,171.895,1943155.1133882,0
+LHX.US,D,20200511,000000,170.988,172.26,169.117,170.417,1818494.5991914,0
+LHX.US,D,20200512,000000,170.988,174.831,170.467,171.57,1860052.5011557,0
+LHX.US,D,20200513,000000,170.988,171.826,166.77,168.643,1472857.952718,0
+LHX.US,D,20200514,000000,166.505,169.077,163.204,168.938,1823042.6901374,0
+LHX.US,D,20200515,000000,167.007,168.574,165.943,167.934,1804434.2805505,0
+LHX.US,D,20200518,000000,173.531,173.531,170.348,171.866,1584678.8875438,0
+LHX.US,D,20200519,000000,172.25,174.123,170.752,170.881,1255698.2796221,0
+LHX.US,D,20200520,000000,172.97,173.718,169.866,170.22,1558526.8572312,0
+LHX.US,D,20200521,000000,170.988,175.846,170.348,174.901,1632413.54756,0
+LHX.US,D,20200522,000000,175.649,175.649,170.841,171.412,1141889.4576558,0
+LHX.US,D,20200526,000000,175.649,176.754,173.571,175.522,2960168.9307247,0
+LHX.US,D,20200527,000000,178.577,183.366,176.714,183.277,2378867.7056463,0
+LHX.US,D,20200528,000000,186.983,188.008,183.326,186.884,1663091.3444099,0
+LHX.US,D,20200529,000000,185.229,189.89,183.75,189.466,1911166.2648868,0
+LHX.US,D,20200601,000000,188.195,189.388,186.589,187.091,1529996.262622,0
+LHX.US,D,20200602,000000,187.16,187.564,184.076,185.613,2063063.572721,0
+LHX.US,D,20200603,000000,187.722,192.472,187.062,191.387,1859365.5182082,0
+LHX.US,D,20200604,000000,190.796,193.083,189.456,190.294,1583133.4295986,0
+LHX.US,D,20200605,000000,196.227,198.621,194.206,195.458,1828352.8552246,0
+LHX.US,D,20200608,000000,197.232,200.139,195.734,200.03,1562176.8980909,0
+LHX.US,D,20200609,000000,197.133,199.795,197.113,198.69,1561119.5329044,0
+LHX.US,D,20200610,000000,198.967,199.588,195.31,197.192,1245499.0689798,0
+LHX.US,D,20200611,000000,191.151,192.944,187.269,187.456,1877607.6045396,0
+LHX.US,D,20200612,000000,191.861,192.363,181.257,184.273,1385330.0337886,0
+LHX.US,D,20200615,000000,180.35,182.705,177.463,179.443,2170812.3324093,0
+LHX.US,D,20200616,000000,183.513,187.811,181.267,182.233,1754560.5362607,0
+LHX.US,D,20200617,000000,182.42,184.224,180.084,182.628,1144900.2086234,0
+LHX.US,D,20200618,000000,181.464,182.863,178.518,179.592,1189560.1886827,0
+LHX.US,D,20200619,000000,182.676,182.676,173.64,173.856,3504278.705276,0
+LHX.US,D,20200622,000000,173.63,176.842,171.265,175.729,1676687.9241925,0
+LHX.US,D,20200623,000000,177.148,177.552,168.86,169.097,2498439.2693535,0
+LHX.US,D,20200624,000000,167.785,167.895,160.238,160.503,3020998.8860686,0
+LHX.US,D,20200625,000000,159.487,163.854,156.147,162.937,2844793.3411501,0
+LHX.US,D,20200626,000000,163.114,166.16,160.877,161.814,7519458.6120777,0
+LHX.US,D,20200629,000000,163.903,167.501,162.661,166.761,1441912.2629611,0
+LHX.US,D,20200630,000000,165.746,167.097,161.183,161.873,2613062.9322456,0
+LHX.US,D,20200701,000000,163.548,164.948,162.454,162.652,1758605.3132601,0
+LHX.US,D,20200702,000000,164.11,165.785,161.361,164.1,1851552.9898295,0
+LHX.US,D,20200706,000000,166.653,166.83,163.913,166.002,1306039.8217535,0
+LHX.US,D,20200707,000000,164.415,165.933,159.892,159.971,1397369.9934215,0
+LHX.US,D,20200708,000000,160.079,160.079,156.108,157.074,1780249.8424611,0
+LHX.US,D,20200709,000000,156.541,157.409,152.205,152.442,2183380.9746355,0
+LHX.US,D,20200710,000000,152.571,155.517,152.571,155.033,1725255.69056,0
+LHX.US,D,20200713,000000,156.137,157.714,153.989,154.955,1513342.253562,0
+LHX.US,D,20200714,000000,154.639,155.23,151.466,154.886,1385358.4466727,0
+LHX.US,D,20200715,000000,158.207,161.055,157.527,159.153,1309646.2285411,0
+LHX.US,D,20200716,000000,157.626,160.464,156.453,159.35,1285235.5021248,0
+LHX.US,D,20200717,000000,160.218,163.528,159.607,162.149,1623957.6703059,0
+LHX.US,D,20200720,000000,161.637,162.139,158.207,159.42,1123953.8245742,0
+LHX.US,D,20200721,000000,161.459,162.82,160.632,161.114,1145833.7748148,0
+LHX.US,D,20200722,000000,160.572,166.091,159.941,165.352,1017523.2197585,0
+LHX.US,D,20200723,000000,165.42,166.87,163.864,164.731,857559.69708056,0
+LHX.US,D,20200724,000000,164.485,166.948,161.42,163.351,1330234.4073015,0
+LHX.US,D,20200727,000000,162.671,163.706,159.243,159.854,1029943.7090891,0
+LHX.US,D,20200728,000000,159.203,165.066,159.203,163.508,1124431.7698745,0
+LHX.US,D,20200729,000000,164.13,165.647,163.046,165.036,1450351.9042815,0
+LHX.US,D,20200730,000000,163.864,166.17,163.164,165.253,1316147.7052683,0
+LHX.US,D,20200731,000000,164.859,166.623,159.163,160.582,2416856.7464198,0
+LHX.US,D,20200803,000000,162.179,162.77,160.079,160.148,2077655.6181927,0
+LHX.US,D,20200804,000000,161.006,161.834,158.769,159.597,1566305.8989966,0
+LHX.US,D,20200805,000000,160.582,165.086,160.523,164.218,1999677.4725549,0
+LHX.US,D,20200806,000000,163.223,165.677,163.223,165.677,1574003.7610931,0
+LHX.US,D,20200807,000000,165.844,168.85,165.411,167.548,1564453.9878015,0
+LHX.US,D,20200810,000000,167.451,171.718,167.324,170.94,1532339.3108135,0
+LHX.US,D,20200811,000000,173.935,177.207,172.27,172.329,2013443.5148962,0
+LHX.US,D,20200812,000000,174.901,176.911,172.97,174.644,2111077.2878487,0
+LHX.US,D,20200813,000000,172.792,176.073,171.876,172.635,1591989.1167217,0
+LHX.US,D,20200814,000000,170.26,174.802,169.963,174.172,1235268.4012159,0
+LHX.US,D,20200817,000000,174.457,176.635,172.615,173.206,1468682.2735027,0
+LHX.US,D,20200818,000000,173.206,174.231,171.452,172.644,1041874.076169,0
+LHX.US,D,20200819,000000,171.816,173.817,171.708,172.842,1171169.9494559,0
+LHX.US,D,20200820,000000,171.964,173.314,170.467,170.723,1020286.3727362,0
+LHX.US,D,20200821,000000,170.083,172.004,169.806,170.367,1725231.3366594,0
+LHX.US,D,20200824,000000,171.088,174.537,169.924,174.132,965550.98102953,0
+LHX.US,D,20200825,000000,175.158,176.655,172.664,172.683,1211917.0694777,0
+LHX.US,D,20200826,000000,171.856,172.004,170.3,171.058,1737150.541535,0
+LHX.US,D,20200827,000000,171.758,174.3,171.412,172.832,1357077.479545,0
+LHX.US,D,20200828,000000,173.374,173.403,171.008,171.609,1149666.4699294,0
+LHX.US,D,20200831,000000,171.679,173.294,171.137,172.418,1575175.7925618,0
+LHX.US,D,20200901,000000,171.008,171.955,169.008,169.54,1457043.1384846,0
+LHX.US,D,20200902,000000,169.668,175.285,169.028,174.517,1549656.963666,0
+LHX.US,D,20200903,000000,175.542,178.271,172.605,173.738,1494106.7310335,0
+LHX.US,D,20200904,000000,175.996,177.266,173.087,173.383,1468668.0670607,0
+LHX.US,D,20200908,000000,172.9,175.315,171.205,172.142,1543047.9238777,0
+LHX.US,D,20200909,000000,173.039,175.365,170.978,173.344,1156730.1158632,0
+LHX.US,D,20200910,000000,173.866,175.098,168.337,169.077,1532677.2211849,0
+LHX.US,D,20200911,000000,169.599,174.053,169.52,173.511,1254810.3769943,0
+LHX.US,D,20200914,000000,174.162,174.971,173.039,174.083,745486.09053544,0
+LHX.US,D,20200915,000000,174.871,174.921,170.723,171.354,866660.95270194,0
+LHX.US,D,20200916,000000,171.579,177.197,170.742,174.615,1408855.9018147,0
+LHX.US,D,20200917,000000,173.117,178.251,172.289,177.74,1190211.6555251,0
+LHX.US,D,20200918,000000,176.675,179.907,176.655,177.532,1862660.3980168,0
+LHX.US,D,20200921,000000,173.955,175.552,169.452,170.21,1696044.2014785,0
+LHX.US,D,20200922,000000,169.659,174.132,169.659,173.255,1078016.2794767,0
+LHX.US,D,20200923,000000,173.975,176.231,170.131,170.732,1193972.3036835,0
+LHX.US,D,20200924,000000,170.25,170.467,165.45,168.446,1247930.4000611,0
+LHX.US,D,20200925,000000,167.568,171.175,167.558,170.624,678083.62625417,0
+LHX.US,D,20200928,000000,172.339,173.659,170.949,171.225,685175.68507207,0
+LHX.US,D,20200929,000000,170.93,170.93,168.15,168.456,963049.63248379,0
+LHX.US,D,20200930,000000,167.224,168.337,161.4,162.79,2952139.2467319,0
+LHX.US,D,20201001,000000,164.869,167.618,164.356,165.509,1742254.7132125,0
+LHX.US,D,20201002,000000,163.608,166.919,162.927,165.884,979321.08235433,0
+LHX.US,D,20201005,000000,167.164,168.564,165.283,167.164,800745.09110605,0
+LHX.US,D,20201006,000000,168.683,169.963,166.446,166.741,987596.33484539,0
+LHX.US,D,20201007,000000,167.608,170.013,167.53,168.122,939699.31549154,0
+LHX.US,D,20201008,000000,168.122,170.742,167.727,170.742,868473.2888085,0
+LHX.US,D,20201009,000000,171.639,172.033,167.224,168.17,1084201.1554955,0
+LHX.US,D,20201012,000000,168.239,168.534,167.037,167.765,1204321.6967131,0
+LHX.US,D,20201013,000000,166.909,168.209,166.357,167.164,950865.57893871,0
+LHX.US,D,20201014,000000,167.361,170.013,167.067,169.028,756368.22514171,0
+LHX.US,D,20201015,000000,167.835,168.703,165.736,166.268,1075998.9647063,0
+LHX.US,D,20201016,000000,167.204,168.131,166.928,167.135,1002035.1536921,0
+LHX.US,D,20201019,000000,167.558,169.145,163.805,164.317,889642.91694689,0
+LHX.US,D,20201020,000000,165.815,166.13,163.056,164.11,1054708.5818106,0
+LHX.US,D,20201021,000000,163.598,165.096,162.76,162.76,910494.92963099,0
+LHX.US,D,20201022,000000,163.046,164.869,162.474,162.563,1021735.4298248,0
+LHX.US,D,20201023,000000,164.091,165.697,162.76,164.672,1181275.803479,0
+LHX.US,D,20201026,000000,163.283,163.42,160.208,162.78,1407576.3072848,0
+LHX.US,D,20201027,000000,162.169,162.977,159.29,159.36,1317543.9955722,0
+LHX.US,D,20201028,000000,157.734,159.29,154.432,154.619,1270702.311913,0
+LHX.US,D,20201029,000000,153.979,156.748,153.536,156.177,1252501.830162,0
+LHX.US,D,20201030,000000,156.227,157.586,151.526,154.413,2070817.2458398,0
+LHX.US,D,20201102,000000,157.429,164.819,157.015,163.311,1948458.1752543,0
+LHX.US,D,20201103,000000,165.046,171.56,164.337,171.382,1943769.0346337,0
+LHX.US,D,20201104,000000,172.96,180.39,172.94,175.699,2951837.8672114,0
+LHX.US,D,20201105,000000,176.812,177.611,172.772,173.521,2606643.6499331,0
+LHX.US,D,20201106,000000,173.067,173.492,169.589,171.511,1318654.1275433,0
+LHX.US,D,20201109,000000,180.193,182.608,174.615,178.134,2118978.0991173,0
+LHX.US,D,20201110,000000,180.094,184.558,177.827,181.661,1884328.2663726,0
+LHX.US,D,20201111,000000,181.415,182.213,178.616,179.917,2154954.8988498,0
+LHX.US,D,20201112,000000,178.952,182.647,177.769,181.435,1263334.2422211,0
+LHX.US,D,20201113,000000,182.114,187.16,181.77,186.235,1333405.4881151,0
+LHX.US,D,20201116,000000,189.022,191.871,187.584,191.694,1563666.5450138,0
+LHX.US,D,20201117,000000,189.663,192.235,187.524,190.176,1442314.1023218,0
+LHX.US,D,20201118,000000,191.023,191.497,188.077,188.195,1201020.7284294,0
+LHX.US,D,20201119,000000,187.239,189.338,185.888,188.441,1280158.7285855,0
+LHX.US,D,20201120,000000,188.126,189.535,184.341,184.351,1251506.364473,0
+LHX.US,D,20201123,000000,186.47,188.628,186.253,186.855,1126333.4036168,0
+LHX.US,D,20201124,000000,189.456,189.988,187.958,188.51,1033076.2295599,0
+LHX.US,D,20201125,000000,188.195,188.56,186.451,187.693,897178.41970577,0
+LHX.US,D,20201127,000000,187.436,188.106,184.903,187.21,423823.82975838,0
+LHX.US,D,20201130,000000,186.283,187.269,182.765,184.815,1563772.0785833,0
+LHX.US,D,20201201,000000,186.225,188.146,184.548,184.676,1142195.9109056,0
+LHX.US,D,20201202,000000,184.381,184.972,182.164,184.391,1026418.4819702,0
+LHX.US,D,20201203,000000,184.805,187.289,184.381,185.494,1372626.430363,0
+LHX.US,D,20201204,000000,186.235,189.87,186.235,187.751,1195516.7468829,0
+LHX.US,D,20201207,000000,187.377,187.505,183.643,184.479,1059396.7076854,0
+LHX.US,D,20201208,000000,183.022,185.052,182.055,182.184,1051154.9418077,0
+LHX.US,D,20201209,000000,182.598,182.902,180.242,181.257,1257462.9226732,0
+LHX.US,D,20201210,000000,181.001,183.306,179.208,180.499,1272693.243291,0
+LHX.US,D,20201211,000000,179.769,182.883,178.488,182.114,1096631.7922847,0
+LHX.US,D,20201214,000000,183.543,186.076,182.036,182.863,1351768.3292037,0
+LHX.US,D,20201215,000000,179.149,182.391,177.769,181.277,1546844.0881412,0
+LHX.US,D,20201216,000000,180.734,181.592,178.508,179.178,1107819.3653949,0
+LHX.US,D,20201217,000000,179.188,179.7,177.611,178.774,1171336.3677769,0
+LHX.US,D,20201218,000000,178.428,180.754,178.409,180.213,3786581.0036222,0
+LHX.US,D,20201221,000000,177.453,179.533,176.467,178.124,1756465.2142406,0
+LHX.US,D,20201222,000000,178.124,178.508,176.822,177.236,1443549.0480338,0
+LHX.US,D,20201223,000000,178.212,180.311,177.532,178.912,860019.44104602,0
+LHX.US,D,20201224,000000,179.049,179.641,177.572,178.241,292701.41392299,0
+LHX.US,D,20201228,000000,179.029,181.139,178.508,180.321,592619.70040472,0
+LHX.US,D,20201229,000000,181.553,182.174,177.917,179.336,631774.68417175,0
+LHX.US,D,20201230,000000,179.946,181.326,179.917,180.646,555781.38143684,0
+LHX.US,D,20201231,000000,181.1,182.282,180.34,181.957,751120.97429791,0
+LHX.US,D,20210104,000000,180.941,180.941,173.482,173.699,1534569.7222145,0
+LHX.US,D,20210105,000000,174.418,176.408,172.861,175.542,1366968.2074458,0
+LHX.US,D,20210106,000000,174.34,176.694,172.713,175.936,1668525.3084919,0
+LHX.US,D,20210107,000000,173.127,175.512,172.457,174.477,1579836.5202983,0
+LHX.US,D,20210108,000000,174.831,174.831,170.791,173.945,1463737.4169253,0
+LHX.US,D,20210111,000000,173.383,177.325,172.536,176.635,1633535.8564816,0
+LHX.US,D,20210112,000000,176.221,178.685,175.385,178.064,1269994.0193025,0
+LHX.US,D,20210113,000000,177.857,180.163,177.74,179.749,1297634.6817923,0
+LHX.US,D,20210114,000000,181.454,185.11,181.454,183.643,1823633.2722282,0
+LHX.US,D,20210115,000000,183.623,185.416,181.307,181.533,1555629.7578,0
+LHX.US,D,20210119,000000,182.745,184.706,182.036,183.002,1100082.9429557,0
+LHX.US,D,20210120,000000,183.663,184.047,181.1,181.336,1081927.1100225,0
+LHX.US,D,20210121,000000,180.656,181.07,175.916,176.29,1450603.5612548,0
+LHX.US,D,20210122,000000,175.789,178.331,175.404,176.931,1099436.5498426,0
+LHX.US,D,20210125,000000,176.517,179.178,174.989,178.311,1084167.6688821,0
+LHX.US,D,20210126,000000,179.049,179.533,173.137,173.206,1014800.6566152,0
+LHX.US,D,20210127,000000,171.472,174.083,169.165,172.447,1380370.9707691,0
+LHX.US,D,20210128,000000,174.113,174.113,169.963,170.063,1716363.4725859,0
+LHX.US,D,20210129,000000,168.466,169.402,162.396,165.105,3180717.8549942,0
+LHX.US,D,20210201,000000,167.067,168.584,165.716,167.077,2092181.7051834,0
+LHX.US,D,20210202,000000,169.028,175.482,168.496,173.797,1883951.7956584,0
+LHX.US,D,20210203,000000,172.94,174.28,171.639,172.802,1716541.0531114,0
+LHX.US,D,20210204,000000,173.067,178.341,172.654,177.985,1636462.3835428,0
+LHX.US,D,20210205,000000,179.129,180.114,175.759,175.996,1814944.0034261,0
+LHX.US,D,20210208,000000,176.822,179.71,175.265,179.316,1307375.2273057,0
+LHX.US,D,20210209,000000,179.119,181.188,177.769,179.218,1632305.9844989,0
+LHX.US,D,20210210,000000,179.523,181.543,179.218,180.518,1346696.6293938,0
+LHX.US,D,20210211,000000,180.597,181.365,178.567,180.499,1052787.667897,0
+LHX.US,D,20210212,000000,179.425,180.754,178.271,178.971,871210.05839384,0
+LHX.US,D,20210216,000000,179.867,180.203,177.197,177.591,958746.0952901,0
+LHX.US,D,20210217,000000,177.365,182.558,176.36,181.415,1504437.8586376,0
+LHX.US,D,20210218,000000,179.631,182.873,179.631,182.144,1074229.247926,0
+LHX.US,D,20210219,000000,182.912,183.052,180.734,182.026,1080031.5647554,0
+LHX.US,D,20210222,000000,181.06,182.666,179.346,181.277,1093037.5624473,0
+LHX.US,D,20210223,000000,182.912,183.85,178.764,180.814,1462980.4165135,0
+LHX.US,D,20210224,000000,181.395,185.297,180.961,184.234,1076985.2976826,0
+LHX.US,D,20210225,000000,184.234,185.189,179.66,180.016,1501804.59313,0
+LHX.US,D,20210226,000000,180.016,180.016,174.812,175.118,1832401.6912074,0
+LHX.US,D,20210301,000000,178.538,179.67,176.734,177.72,1251134.9674881,0
+LHX.US,D,20210302,000000,177.128,180.479,177.128,179.049,1092834.6132753,0
+LHX.US,D,20210303,000000,178.695,181.385,178.528,179.119,1405483.9013208,0
+LHX.US,D,20210304,000000,178.862,180.794,175.442,176.862,1034438.0185045,0
+LHX.US,D,20210305,000000,177.798,180.716,175.966,180.104,1194651.168664,0
+LHX.US,D,20210308,000000,181.484,186.629,180.252,183.898,1410362.7994173,0
+LHX.US,D,20210309,000000,183.967,184.933,180.577,180.951,1024354.4888903,0
+LHX.US,D,20210310,000000,181.671,185.042,179.72,183.85,1401397.5197412,0
+LHX.US,D,20210311,000000,182.44,183.937,180.203,182.194,1431584.1795946,0
+LHX.US,D,20210312,000000,183.149,186.599,183.149,185.84,947665.0704952,0
+LHX.US,D,20210315,000000,185.948,187.673,184.47,185.82,770909.53332037,0
+LHX.US,D,20210316,000000,185.594,186.235,182.982,184.391,988074.28014561,0
+LHX.US,D,20210317,000000,185.416,188.55,184.706,185.859,1142964.0735219,0
+LHX.US,D,20210318,000000,185.594,190.166,185.436,190.136,1275162.1199692,0
+LHX.US,D,20210319,000000,190.53,191.704,185.604,191.151,3259035.9404952,0
+LHX.US,D,20210322,000000,189.121,193.448,188.421,191.664,1780270.1373783,0
+LHX.US,D,20210323,000000,190.836,192.54,189.289,189.831,952557.16028789,0
+LHX.US,D,20210324,000000,190.659,193.004,189.417,189.653,987108.24208657,0
+LHX.US,D,20210325,000000,190.353,192.659,186.893,192.205,1354581.2047286,0
+LHX.US,D,20210326,000000,193.142,194.493,189.988,192.532,899610.765533,0
+LHX.US,D,20210329,000000,192.532,197.439,192.205,196.305,1071727.8993802,0
+LHX.US,D,20210330,000000,196.285,197.715,195.281,196.532,957519.26754495,0
+LHX.US,D,20210331,000000,195.655,196.611,194.59,196.158,934210.55513297,0
+LHX.US,D,20210401,000000,196.295,198.424,194.58,197.064,1029578.4005793,0
+LHX.US,D,20210405,000000,198.917,201.765,198.286,201.154,982553.04791951,0
+LHX.US,D,20210406,000000,199.645,203.371,199.645,202.583,1129279.2108493,0
+LHX.US,D,20210407,000000,202.227,202.227,200.139,201.943,823733.14382617,0
+LHX.US,D,20210408,000000,199.952,202.03,199.588,200.8,1074629.0577949,0
+LHX.US,D,20210409,000000,201.794,202.09,200.189,201.419,999740.81330192,0
+LHX.US,D,20210412,000000,201.636,202.868,200.464,202.838,780314.19795399,0
+LHX.US,D,20210413,000000,201.843,202.819,200.573,202.257,566940.54166299,0
+LHX.US,D,20210414,000000,202.327,203.174,201.194,202.267,677270.81482004,0
+LHX.US,D,20210415,000000,202.317,205.106,201.785,203.982,942546.69237566,0
+LHX.US,D,20210416,000000,204.909,205.174,202.188,203.943,1528268.1504218,0
+LHX.US,D,20210419,000000,204.278,204.406,201.519,202.967,986434.4508353,0
+LHX.US,D,20210420,000000,202.641,203.628,200.818,203.43,845210.23996023,0
+LHX.US,D,20210421,000000,203.352,205.371,202.741,205.214,929653.33147419,0
+LHX.US,D,20210422,000000,204.179,205.362,203.204,203.933,1054434.6004283,0
+LHX.US,D,20210423,000000,204.288,204.455,201.943,204.238,1052481.2146472,0
+LHX.US,D,20210426,000000,204.238,204.346,200.386,200.957,971102.65563144,0
+LHX.US,D,20210427,000000,198.266,201.419,197.36,201.035,1130900.7747341,0
+LHX.US,D,20210428,000000,201.381,201.381,198.207,198.404,1085316.361196,0
+LHX.US,D,20210429,000000,199.428,203.332,199.015,202.494,1093405.9151947,0
+LHX.US,D,20210430,000000,201.853,206.15,199.804,202.504,1141856.9857882,0
+LHX.US,D,20210503,000000,201.853,205.244,201.105,204.919,972680.58544427,0
+LHX.US,D,20210504,000000,205.529,209.865,205.096,209.432,1800101.315727,0
+LHX.US,D,20210505,000000,209.176,210.969,209.126,210.683,887803.1827021,0
+LHX.US,D,20210506,000000,211.304,212.556,208.801,210.004,1204255.7382322,0
+LHX.US,D,20210507,000000,209.038,212.713,208.811,212.191,1108594.6312322,0
+LHX.US,D,20210510,000000,212.911,214.359,210.014,210.034,1203908.695148,0
+LHX.US,D,20210511,000000,209.974,209.974,205.204,206.475,1034562.8322453,0
+LHX.US,D,20210512,000000,206.851,208.19,204.229,204.278,903589.58405138,0
+LHX.US,D,20210513,000000,203.696,209.018,203.125,207.716,918929.49722213,0
+LHX.US,D,20210514,000000,208.791,210.654,207.274,210.052,690725.33018226,0
+LHX.US,D,20210517,000000,209.658,211.61,208.594,211.078,977428.58132479,0
+LHX.US,D,20210518,000000,209.875,210.832,207.904,208.003,975025.66312751,0
+LHX.US,D,20210519,000000,206.869,207.746,203.174,207.432,953176.1552627,0
+LHX.US,D,20210520,000000,207.726,209.846,207.726,209.136,986569.41203473,0
+LHX.US,D,20210521,000000,210.161,212.378,208.554,209.086,886005.05303758,0
+LHX.US,D,20210524,000000,210.141,210.822,208.515,209.323,749590.73754051,0
+LHX.US,D,20210525,000000,209.737,210.822,209.166,209.58,750343.67896889,0
+LHX.US,D,20210526,000000,208.969,209.994,207.058,207.914,882625.94932265,0
+LHX.US,D,20210527,000000,210.014,212.3,209.008,211.856,2988649.8027869,0
+LHX.US,D,20210528,000000,212.447,213.235,211.078,212.023,847860.75614744,0
+LHX.US,D,20210601,000000,213.413,214.645,210.605,211.186,1116004.3055044,0
+LHX.US,D,20210602,000000,212.329,213.571,210.595,212.674,989425.92163158,0
+LHX.US,D,20210603,000000,212.004,214.408,211.176,213.857,898784.76240268,0
+LHX.US,D,20210604,000000,214.595,217.681,213.452,216.586,849007.41896962,0
+LHX.US,D,20210607,000000,216.97,217.069,211.659,212.507,1168664.5419266,0
+LHX.US,D,20210608,000000,213.472,213.472,211.353,213,1049639.9262382,0
+LHX.US,D,20210609,000000,212.664,212.901,210.841,211.501,1006986.0987447,0
+LHX.US,D,20210610,000000,213.512,215.739,212.507,213.512,1540517.1477019,0
+LHX.US,D,20210611,000000,214.122,217.306,213.847,217.119,1287117.8556957,0
+LHX.US,D,20210614,000000,215.937,216.97,214.733,216.034,1310412.3616656,0
+LHX.US,D,20210615,000000,217.187,218.389,216.823,217.532,873086.32348961,0
+LHX.US,D,20210616,000000,218.202,218.202,215.256,215.847,1238787.5398595,0
+LHX.US,D,20210617,000000,216.162,216.743,213.994,214.281,1793000.1241962,0
+LHX.US,D,20210618,000000,212.359,213.955,212.152,212.811,1769192.156821,0
+LHX.US,D,20210621,000000,214.3,217.306,214.191,216.518,896287.47284039,0
+LHX.US,D,20210622,000000,215.985,216.438,214.715,215.561,1246495.5494146,0
+LHX.US,D,20210623,000000,216.014,216.616,215.029,215.326,1136142.9518486,0
+LHX.US,D,20210624,000000,216.389,216.389,212.97,213.581,1303231.005212,0
+LHX.US,D,20210625,000000,214.024,215.316,213.364,214.922,1383602.9363343,0
+LHX.US,D,20210628,000000,215.63,215.63,212.28,213.442,677679.75740175,0
+LHX.US,D,20210629,000000,213.442,215.049,209.166,209.442,1258303.1322455,0
+LHX.US,D,20210630,000000,210.161,211.747,209.687,210.171,1369577.1190527,0
+LHX.US,D,20210701,000000,210.101,212.841,209.6,212.614,1013137.4881501,0
+LHX.US,D,20210702,000000,213.591,215.196,211.925,213.374,675415.85938733,0
+LHX.US,D,20210706,000000,212.171,213.906,209.678,213.433,1262745.6896221,0
+LHX.US,D,20210707,000000,213.108,217.975,212.586,217.808,1300173.5759348,0
+LHX.US,D,20210708,000000,215.61,217.167,214.715,216.152,1814798.8947681,0
+LHX.US,D,20210709,000000,217.581,218.105,215.65,217.798,987476.59483387,0
+LHX.US,D,20210712,000000,216.941,218.538,215.965,218.055,665024.86177746,0
+LHX.US,D,20210713,000000,218.114,219.7,217.513,218.369,1515138.3537349,0
+LHX.US,D,20210714,000000,217.296,218.962,216.98,217.778,925109.29951159,0
+LHX.US,D,20210715,000000,216.675,218.321,216.094,217.671,1229829.3634044,0
+LHX.US,D,20210716,000000,218.773,219.454,216.546,217.571,783885.08863652,0
+LHX.US,D,20210719,000000,215.413,216.369,210.595,212.191,1670104.2530507,0
+LHX.US,D,20210720,000000,212.881,219.394,212.881,219.267,886369.34680143,0
+LHX.US,D,20210721,000000,219.868,221.878,219.267,220.814,639704.92307029,0
+LHX.US,D,20210722,000000,220.548,221.228,219.494,219.868,601240.98123415,0
+LHX.US,D,20210723,000000,220.715,221.316,219.671,220.962,552657.99367871,0
+LHX.US,D,20210726,000000,219.967,220.528,218.202,219.75,492159.86023118,0
+LHX.US,D,20210727,000000,219.533,222.814,218.469,221.77,511531.35870504,0
+LHX.US,D,20210728,000000,222.342,223.367,220.469,221.376,539785.94244032,0
+LHX.US,D,20210729,000000,222.766,223.632,221.928,222.233,637869.24780894,0
+LHX.US,D,20210730,000000,221.484,221.957,219.789,220.478,764523.73762126,0
+LHX.US,D,20210802,000000,221.691,222.923,219.592,219.7,1236041.6375615,0
+LHX.US,D,20210803,000000,221.721,225.367,219.257,224.973,826757.08648997,0
+LHX.US,D,20210804,000000,222.983,224.402,221.642,223.06,858141.14645853,0
+LHX.US,D,20210805,000000,224.243,226.007,223.681,224.854,895535.54615787,0
+LHX.US,D,20210806,000000,224.894,226.55,224.814,224.904,689550.25447599,0
+LHX.US,D,20210809,000000,223.781,224.834,222.184,222.676,724650.31378511,0
+LHX.US,D,20210810,000000,222.252,226.47,222.036,226.185,980218.11769486,0
+LHX.US,D,20210811,000000,224.145,226.707,223.18,226.45,877955.07412751,0
+LHX.US,D,20210812,000000,226.363,226.747,223.454,224.392,752045.40777668,0
+LHX.US,D,20210813,000000,224.509,225.435,223.307,223.464,581715.24138951,0
+LHX.US,D,20210816,000000,223.632,227.752,221.523,227.663,1020202.1488298,0
+LHX.US,D,20210817,000000,226.786,228.402,225.752,227.407,872257.27612171,0
+LHX.US,D,20210818,000000,226.826,228.333,224.677,224.844,751038.77988322,0
+LHX.US,D,20210819,000000,223.651,226.854,223.444,223.751,1223583.6026341,0
+LHX.US,D,20210820,000000,223.641,226.086,222.923,224.756,832710.60045258,0
+LHX.US,D,20210823,000000,224.834,227.318,224.834,226.056,686144.76736869,0
+LHX.US,D,20210824,000000,226.224,227.673,225.357,226.007,563480.25827922,0
+LHX.US,D,20210825,000000,226.243,227.18,224.637,226.816,1208185.8489493,0
+LHX.US,D,20210826,000000,227.141,228.549,225.909,228.008,687043.83220096,0
+LHX.US,D,20210827,000000,228.599,228.599,225.18,225.771,1035949.9898364,0
+LHX.US,D,20210830,000000,225.771,227.653,225.15,226.185,694080.07999654,0
+LHX.US,D,20210831,000000,225.909,227.771,225.909,226.57,1100752.6752235,0
+LHX.US,D,20210901,000000,226.993,226.993,224.854,226.263,1039710.6379948,0
+LHX.US,D,20210902,000000,226.924,228.776,226.421,228.708,1418204.755426,0
+LHX.US,D,20210903,000000,228.313,228.313,226.026,226.323,1146669.9254038,0
+LHX.US,D,20210907,000000,225.377,225.849,223.237,224.362,1147229.0503729,0
+LHX.US,D,20210908,000000,224.312,226.47,223.898,225.455,997913.25600745,0
+LHX.US,D,20210909,000000,225.377,227.21,224.913,226.628,1073600.1054925,0
+LHX.US,D,20210910,000000,227.446,228.008,225.2,226.214,1303854.0591703,0
+LHX.US,D,20210913,000000,227.88,228.294,220.262,223.18,1134090.1209732,0
+LHX.US,D,20210914,000000,224.46,224.46,220.331,221.671,1305339.6471098,0
+LHX.US,D,20210915,000000,221.977,225.328,221.947,223.357,1771660.0187533,0
+LHX.US,D,20210916,000000,223.858,223.858,214.812,215.867,1467606.6428907,0
+LHX.US,D,20210917,000000,215.837,218.389,215.513,217.257,2441139.6148577,0
+LHX.US,D,20210920,000000,214.979,218.222,214.241,216.852,1210370.5967865,0
+LHX.US,D,20210921,000000,217.965,218.754,214.478,214.852,938175.16720931,0
+LHX.US,D,20210922,000000,216.104,218.133,215.316,217.523,836572.72319703,0
+LHX.US,D,20210923,000000,212.171,217.858,211.945,216.064,1168932.4348338,0
+LHX.US,D,20210924,000000,216.428,218.863,215.749,218.262,815397.00658349,0
+LHX.US,D,20210927,000000,219.424,220.715,217.257,217.965,797468.47672301,0
+LHX.US,D,20210928,000000,217.483,219.109,214.517,216.695,1014870.6740795,0
+LHX.US,D,20210929,000000,217.591,219.582,215.994,217.818,651088.34213157,0
+LHX.US,D,20210930,000000,217.532,218.952,214.999,215.089,872959.48025706,0
+LHX.US,D,20211001,000000,216.172,216.753,212.053,214.349,916128.79864759,0
+LHX.US,D,20211004,000000,213.925,215.513,211.323,213.334,1307036.3021883,0
+LHX.US,D,20211005,000000,215.955,218.754,214.172,217.129,1271500.9169051,0
+LHX.US,D,20211006,000000,216.034,221.74,215.226,221.563,1161231.5284996,0
+LHX.US,D,20211007,000000,222.322,225.82,222.322,225.248,894179.84568846,0
+LHX.US,D,20211008,000000,225.545,228.885,224.933,227.712,1045475.4092274,0
+LHX.US,D,20211011,000000,228.136,231.211,227.485,229.86,981275.48288134,0
+LHX.US,D,20211012,000000,229.851,232.827,229.299,231.585,1315088.3105901,0
+LHX.US,D,20211013,000000,230.847,230.944,227.032,229.102,1470957.3337216,0
+LHX.US,D,20211014,000000,230.373,232.314,229.309,231.141,940171.1723166,0
+LHX.US,D,20211015,000000,232.521,235.31,232.117,233.486,1038231.1385304,0
+LHX.US,D,20211018,000000,232.137,233.773,231.121,233.201,886477.9246085,0
+LHX.US,D,20211019,000000,234.167,236.66,233.496,236.266,868789.88951692,0
+LHX.US,D,20211020,000000,236.168,239.341,235.842,237.488,1017847.9384338,0
+LHX.US,D,20211021,000000,237.015,238.148,234.621,236.108,758292.18329292,0
+LHX.US,D,20211022,000000,237.094,240.337,235.606,239.005,788202.83227226,0
+LHX.US,D,20211025,000000,238.918,239.981,238.326,238.552,993017.10723132,0
+LHX.US,D,20211026,000000,231.477,234.788,226.954,227.929,1718335.1237925,0
+LHX.US,D,20211027,000000,227.87,228.235,222.933,223.15,1352164.0800893,0
+LHX.US,D,20211028,000000,222.963,223.367,216.271,218.793,2197006.982048,0
+LHX.US,D,20211029,000000,219.917,225.949,218.696,225.15,2029649.0062858,0
+LHX.US,D,20211101,000000,224.549,225.14,215.887,216.172,1452055.6625811,0
+LHX.US,D,20211102,000000,217.217,217.464,211.383,213.315,2702454.9393204,0
+LHX.US,D,20211103,000000,212.644,216.438,212.083,215.937,1714821.0588781,0
+LHX.US,D,20211104,000000,215.089,217.286,214.271,216.95,1245103.3180942,0
+LHX.US,D,20211105,000000,219.217,220.272,217.581,218.735,1109914.8155965,0
+LHX.US,D,20211108,000000,217.404,219.09,215.463,218.606,992308.8146208,0
+LHX.US,D,20211109,000000,218.706,220.134,217.474,219.464,521103.45640562,0
+LHX.US,D,20211110,000000,218.893,220.538,218.075,218.242,679782.31082437,0
+LHX.US,D,20211111,000000,217.818,217.965,213.728,213.857,858520.6614103,0
+LHX.US,D,20211112,000000,213.6,215.7,213.108,215.147,1857311.6725869,0
+LHX.US,D,20211115,000000,215.857,216.458,214.715,216.054,1048562.2661346,0
+LHX.US,D,20211116,000000,216.912,218.065,214.428,214.862,1292094.1693948,0
+LHX.US,D,20211117,000000,214.536,217.207,214.044,216.014,860107.72393587,0
+LHX.US,D,20211118,000000,215.867,216.665,213.886,215.857,1346965.5370468,0
+LHX.US,D,20211119,000000,216.341,216.685,214.575,215.857,1048646.490041,0
+LHX.US,D,20211122,000000,215.907,220.104,215.907,217.946,1008175.3808931,0
+LHX.US,D,20211123,000000,218.192,220.183,216.882,217.335,652276.60953403,0
+LHX.US,D,20211124,000000,216.98,217.641,213.896,214.615,746034.05330003,0
+LHX.US,D,20211126,000000,210.949,213.177,208.988,211.068,849609.16326481,0
+LHX.US,D,20211129,000000,212.674,213.187,209.787,210.635,1055798.4188646,0
+LHX.US,D,20211130,000000,209.363,209.994,204.82,205.135,1932719.4669604,0
+LHX.US,D,20211201,000000,207.145,208.308,203.411,203.411,980699.10723267,0
+LHX.US,D,20211202,000000,204.662,208.357,204.13,207.165,1002040.2274215,0
+LHX.US,D,20211203,000000,207.066,209.757,206.327,208.003,1115456.3427398,0
+LHX.US,D,20211206,000000,209.687,212.773,209.106,211.245,743978.17818698,0
+LHX.US,D,20211207,000000,211.245,212.911,209.313,210.635,1028101.9453525,0
+LHX.US,D,20211208,000000,210.89,212.881,209.944,212.546,988782.57275613,0
+LHX.US,D,20211209,000000,212.467,212.713,210.712,212.437,779307.57006053,0
+LHX.US,D,20211210,000000,213.817,213.817,211.245,212.713,1009833.4756288,0
+LHX.US,D,20211213,000000,212.22,215.383,211.669,213.827,964746.28756228,0
+LHX.US,D,20211214,000000,208.485,211.54,208.25,208.988,1717143.8121525,0
+LHX.US,D,20211215,000000,210.308,210.308,206.761,208.988,1180065.2116676,0
+LHX.US,D,20211216,000000,209.658,210.605,205.096,206.791,2221937.2583449,0
+LHX.US,D,20211217,000000,206.781,207.736,203.657,204.012,3319291.5496821,0
+LHX.US,D,20211220,000000,202.651,202.651,196.926,198.207,1848072.4115286,0
+LHX.US,D,20211221,000000,199.785,204.633,199.194,203.224,1925683.2191648,0
+LHX.US,D,20211222,000000,202.751,204.022,201.686,202.848,1176053.9212816,0
+LHX.US,D,20211223,000000,203.568,205.667,202.948,204.337,1020582.6785274,0
+LHX.US,D,20211227,000000,205.194,206.771,204.356,206.367,603341.50516505,0
+LHX.US,D,20211228,000000,205.993,208.879,204.702,208.16,547396.53639286,0
+LHX.US,D,20211229,000000,207.066,208.554,207.066,208.367,918135.96595934,0
+LHX.US,D,20211230,000000,207.866,209.894,207.766,208.929,584193.25078046,0
+LHX.US,D,20211231,000000,209.028,210.004,208.18,209.225,598365.19146595,0
+LHX.US,D,20220103,000000,209.442,209.934,206.042,207.579,1051505.0291295,0
+LHX.US,D,20220104,000000,208.919,213.817,208.594,209.974,1471488.0458065,0
+LHX.US,D,20220105,000000,210.368,211.718,205.352,205.431,2281090.8535275,0
+LHX.US,D,20220106,000000,206.101,213.531,205.342,213.452,1783792.3202596,0
+LHX.US,D,20220107,000000,214.251,216.418,213.837,215.63,1831677.1626631,0
+LHX.US,D,20220110,000000,216.833,220.164,216.833,219.227,2142824.6268353,0
+LHX.US,D,20220111,000000,220.755,221.248,217.493,217.838,1505500.2975534,0
+LHX.US,D,20220112,000000,217.758,218.932,215.176,215.946,890827.1253659,0
+LHX.US,D,20220113,000000,216.291,219.04,215.739,218.399,1305937.3324216,0
+LHX.US,D,20220114,000000,217.7,223.641,217.641,223.564,1717858.1932382,0
+LHX.US,D,20220118,000000,223.603,224.756,220.114,224.637,1950299.9389908,0
+LHX.US,D,20220119,000000,223.357,227.761,222.736,223.377,1690597.0457002,0
+LHX.US,D,20220120,000000,222.933,224.726,220.035,220.233,1027848.2588875,0
+LHX.US,D,20220121,000000,220.824,221.109,215.937,216.586,1509033.642639,0
+LHX.US,D,20220124,000000,214.113,221.533,209.303,220.804,2601671.3952175,0
+LHX.US,D,20220125,000000,219.01,222.154,215.6,220.223,1970665.8884078,0
+LHX.US,D,20220126,000000,221.297,223.237,217.493,218.429,2263426.1575907,0
+LHX.US,D,20220127,000000,218.419,219.897,209.787,212.191,2316032.6124824,0
+LHX.US,D,20220128,000000,212.861,214.556,210.181,214.546,2146986.0996086,0
+LHX.US,D,20220131,000000,206.564,207.826,203.883,205.342,4532722.6199834,0
+LHX.US,D,20220201,000000,203.489,206.653,202.16,205.963,2863091.2385038,0
+LHX.US,D,20220202,000000,205.244,208.437,203.834,207.746,2193760.8100409,0
+LHX.US,D,20220203,000000,206.811,210.555,206.249,209.54,1237107.1207148,0
+LHX.US,D,20220204,000000,208.879,210.939,207.619,209.225,1076967.0322571,0
+LHX.US,D,20220207,000000,210.486,213.896,209.186,213.364,1379751.9757943,0
+LHX.US,D,20220208,000000,214.182,215.523,211.954,214.812,898136.33979792,0
+LHX.US,D,20220209,000000,215.59,217.571,215.256,216.399,823209.53496224,0
+LHX.US,D,20220210,000000,214.892,216.783,210.368,211.166,1156703.7324709,0
+LHX.US,D,20220211,000000,211.166,219.149,210.486,218.763,1606375.1687838,0
+LHX.US,D,20220214,000000,217.955,219.336,213.581,215.68,1263230.7381433,0
+LHX.US,D,20220215,000000,215.847,216.95,212.24,212.95,1523646.9977737,0
+LHX.US,D,20220216,000000,212.073,218.075,212.073,217.444,956758.20814969,0
+LHX.US,D,20220217,000000,216.094,219.119,215.61,216.833,775117.6844032,0
+LHX.US,D,20220218,000000,216.172,217.955,213.009,213.521,2122260.8019756,0
+LHX.US,D,20220222,000000,215.67,216.715,212.911,214.832,1301212.6756958,0
+LHX.US,D,20220223,000000,216.438,217.326,211.886,212.211,1121803.5780962,0
+LHX.US,D,20220224,000000,215.857,224.382,213.108,224.165,2610158.7295933,0
+LHX.US,D,20220225,000000,223.701,229.466,222.4,229.112,1245650.2661129,0
+LHX.US,D,20220228,000000,232.521,247.59,231.555,247.55,3592560.5803796,0
+LHX.US,D,20220301,000000,247.845,257.04,247.845,250.269,3074143.1562663,0
+LHX.US,D,20220302,000000,246.81,249.698,239.409,248.792,2270676.5167628,0
+LHX.US,D,20220303,000000,249.215,251.206,246.495,250.663,1449548.2255601,0
+LHX.US,D,20220304,000000,252.979,264.52,251.481,261.849,1730727.200239,0
+LHX.US,D,20220307,000000,264.864,274.433,263.672,265.633,2305110.9027875,0
+LHX.US,D,20220308,000000,264.815,265.159,256.222,256.921,2347552.6483963,0
+LHX.US,D,20220309,000000,253.669,256.764,247.432,250.713,2172874.2959975,0
+LHX.US,D,20220310,000000,250.773,256.419,248.545,250.309,1572884.4964091,0
+LHX.US,D,20220311,000000,251.284,253.261,246.17,246.368,2144217.8729015,0
+LHX.US,D,20220314,000000,248.101,249.758,242.761,246.475,1932052.7789302,0
+LHX.US,D,20220315,000000,247.45,254.853,244.287,254.359,1744525.7144479,0
+LHX.US,D,20220316,000000,250.95,254.024,238.287,239.893,2384483.3092374,0
+LHX.US,D,20220317,000000,242.563,246.672,240.317,245.175,1216751.3187564,0
+LHX.US,D,20220318,000000,246.091,247.446,239.646,242.869,2003482.7695311,0
+LHX.US,D,20220321,000000,245.983,252.024,244.618,250.172,996207.46821622,0
+LHX.US,D,20220322,000000,249.146,249.6,243.352,248.328,1699523.7650336,0
+LHX.US,D,20220323,000000,250.723,252.31,248.131,251.551,1071193.1283118,0
+LHX.US,D,20220324,000000,251.758,255.232,249.865,253.147,1282457.1279592,0
+LHX.US,D,20220325,000000,253.138,255.207,252.313,254.103,750483.71389762,0
+LHX.US,D,20220328,000000,252.457,252.654,244.908,245.825,1248510.8346933,0
+LHX.US,D,20220329,000000,242.238,243.992,236.592,243.016,2162844.547914,0
+LHX.US,D,20220330,000000,244.81,249.875,244.81,248.151,1264700.0901491,0
+LHX.US,D,20220331,000000,246.772,250.289,244.86,244.86,863963.75820516,0
+LHX.US,D,20220401,000000,245.549,249.609,245.115,249.491,867606.69584378,0
+LHX.US,D,20220404,000000,250.112,250.112,247.53,248.969,974366.07831829,0
+LHX.US,D,20220405,000000,249.107,254.763,249.107,252.714,1319159.4709818,0
+LHX.US,D,20220406,000000,251.708,257.286,251.176,254.152,1168256.6140908,0
+LHX.US,D,20220407,000000,252.674,257.305,250.466,257.01,1007238.770464,0
+LHX.US,D,20220408,000000,257.444,260.213,253.088,254.28,895563.95904196,0
+LHX.US,D,20220411,000000,255.728,258.617,251.659,252.842,779775.36790216,0
+LHX.US,D,20220412,000000,253.088,255.675,252.166,253.462,889671.32983098,0
+LHX.US,D,20220413,000000,254.665,256.793,249.865,250.556,905900.16037538,0
+LHX.US,D,20220414,000000,252.28,254.665,252.017,253.669,1064403.4637603,0
+LHX.US,D,20220418,000000,253.768,257.69,251.887,255.955,921141.64319766,0
+LHX.US,D,20220419,000000,255.147,260.863,252.661,253.985,1001077.2336,0
+LHX.US,D,20220420,000000,253.896,256.843,251.521,254.073,630281.99301119,0
+LHX.US,D,20220421,000000,254.399,254.399,241.572,242.515,1270357.2983205,0
+LHX.US,D,20220422,000000,243.193,247.283,242.208,244.278,867534.64888769,0
+LHX.US,D,20220425,000000,243.213,243.854,233.616,239.389,1316758.5822762,0
+LHX.US,D,20220426,000000,240.749,242.652,236.817,236.857,1029831.0722985,0
+LHX.US,D,20220427,000000,236.877,240.849,235.202,237.557,855633.70943764,0
+LHX.US,D,20220428,000000,237.429,237.429,232.314,235.616,1266580.4142283,0
+LHX.US,D,20220429,000000,247.253,250.172,228.052,228.885,1637494.3800828,0
+LHX.US,D,20220502,000000,227.081,235.399,227.041,231.792,1326658.4428897,0
+LHX.US,D,20220503,000000,233.319,236.473,232.738,234.078,1019603.4487722,0
+LHX.US,D,20220504,000000,235.823,240.135,235.236,238.287,1267214.630391,0
+LHX.US,D,20220505,000000,238.788,239.439,234.738,237.971,1622752.1522237,0
+LHX.US,D,20220506,000000,236.897,240.814,236.532,240.287,1283994.4679376,0
+LHX.US,D,20220509,000000,239.085,240.701,235.142,235.773,1450964.8107812,0
+LHX.US,D,20220510,000000,236.049,238.227,233.123,234.227,1230017.0913886,0
+LHX.US,D,20220511,000000,232.876,239.015,232.294,235.015,823885.35570521,0
+LHX.US,D,20220512,000000,235.015,236.542,230.082,232.137,1453597.0615429,0
+LHX.US,D,20220513,000000,232.393,233.477,229.368,232.748,1062347.5886472,0
+LHX.US,D,20220516,000000,233.073,236.976,231.802,235.488,862645.60333257,0
+LHX.US,D,20220517,000000,236.414,239.454,234.453,238.099,836781.76084426,0
+LHX.US,D,20220518,000000,237.498,238.494,233.192,234.394,986016.37554084,0
+LHX.US,D,20220519,000000,234.394,235.468,226.382,229.358,1264864.4789785,0
+LHX.US,D,20220520,000000,229.634,230.166,224.085,226.066,1942167.765666,0
+LHX.US,D,20220523,000000,228.136,230.994,226.657,230.433,834047.02075065,0
+LHX.US,D,20220524,000000,230.235,234.738,229.599,234.207,679035.45787116,0
+LHX.US,D,20220525,000000,235.162,235.517,232.413,233.211,734789.65442162,0
+LHX.US,D,20220526,000000,234.748,236.177,232.728,233.349,592755.67635,0
+LHX.US,D,20220527,000000,234.374,237.439,232.364,237.419,677889.80979484,0
+LHX.US,D,20220531,000000,235.241,238.217,233.576,237.4,1357726.9168957,0
+LHX.US,D,20220601,000000,238.749,238.818,236.054,237.981,914824.85021705,0
+LHX.US,D,20220602,000000,238.248,239.328,233.823,238.298,1056081.2427225,0
+LHX.US,D,20220603,000000,237.387,241.535,236.417,240.724,592952.83618671,0
+LHX.US,D,20220606,000000,241.208,242.493,238.357,238.704,581250.51740775,0
+LHX.US,D,20220607,000000,237.436,244.881,236.525,243.941,636366.35817509,0
+LHX.US,D,20220608,000000,243.02,244.362,241.535,242.03,944882.95329284,0
+LHX.US,D,20220609,000000,241.574,243.178,238.09,238.198,774268.07448879,0
+LHX.US,D,20220610,000000,237.268,239.308,234.842,238.04,906869.10299377,0
+LHX.US,D,20220613,000000,234.723,234.82,229.694,230.931,1024322.567652,0
+LHX.US,D,20220614,000000,230.169,230.803,222.912,224.664,950686.64082123,0
+LHX.US,D,20220615,000000,225.605,226.739,220.288,224.446,867048.29185441,0
+LHX.US,D,20220616,000000,222.744,224.02,219.096,219.873,871686.39368705,0
+LHX.US,D,20220617,000000,220.061,221.546,215.615,219.367,1945142.3375692,0
+LHX.US,D,20220621,000000,221.912,227.988,221.14,227.318,817602.81338856,0
+LHX.US,D,20220622,000000,224.07,230.001,223.784,227.358,851732.05139487,0
+LHX.US,D,20220623,000000,227.674,229.595,223.877,226.12,468773.51784737,0
+LHX.US,D,20220624,000000,227.872,231.64,226.224,231.229,835587.57846522,0
+LHX.US,D,20220627,000000,231.665,236.119,230.704,234.456,614082.86457061,0
+LHX.US,D,20220628,000000,234.833,238.288,232.931,233.476,788631.8476077,0
+LHX.US,D,20220629,000000,235.139,235.634,232.407,235.446,564050.5530985,0
+LHX.US,D,20220630,000000,234.427,239.496,233.114,239.298,1064010.0535645,0
+LHX.US,D,20220701,000000,239.734,242.208,236.176,240.822,569804.7486866,0
+LHX.US,D,20220705,000000,237.466,238.506,225.006,228.664,920491.50704796,0
+LHX.US,D,20220706,000000,229.793,237.614,229.793,237.218,1063175.7608568,0
+LHX.US,D,20220707,000000,237.04,241.862,234.991,236.199,628361.79436331,0
+LHX.US,D,20220708,000000,236.733,238.12,235.23,235.803,476429.61799794,0
+LHX.US,D,20220711,000000,234.515,237.06,233.031,236.189,564055.60329648,0
+LHX.US,D,20220712,000000,234.099,234.64,229.234,229.882,1019103.6930507,0
+LHX.US,D,20220713,000000,226.932,230.902,224.714,224.764,936985.45367841,0
+LHX.US,D,20220714,000000,221.209,222.1,216.933,219.704,1129820.1935923,0
+LHX.US,D,20220715,000000,222.992,223.605,219.477,221.615,1117289.6423432,0
+LHX.US,D,20220718,000000,222.704,223.586,217.744,217.932,1306544.8019228,0
+LHX.US,D,20220719,000000,216.933,224.388,216.407,223.398,1828632.2498952,0
+LHX.US,D,20220720,000000,223.912,224.804,221.486,222.14,1462675.7128958,0
+LHX.US,D,20220721,000000,221.417,222.952,219.041,221.862,1078297.063674,0
+LHX.US,D,20220722,000000,223.238,226.744,222.07,222.892,727882.00596438,0
+LHX.US,D,20220725,000000,222.982,225.982,222.649,224.05,558484.22487557,0
+LHX.US,D,20220726,000000,224.05,225.338,220.932,221.526,725751.83245283,0
+LHX.US,D,20220727,000000,221.457,223.14,218.67,221.674,1059602.2407601,0
+LHX.US,D,20220728,000000,222.813,229.773,220.853,229.486,1266533.0932995,0
+LHX.US,D,20220729,000000,226.892,238.714,225.822,237.585,1777002.0557796,0
+LHX.US,D,20220801,000000,238.12,241.501,236.025,238.604,1150267.4352081,0
+LHX.US,D,20220802,000000,240.258,246.059,237.58,241.545,1059814.3490756,0
+LHX.US,D,20220803,000000,240.872,241.178,232.665,238.961,988020.73447105,0
+LHX.US,D,20220804,000000,239.565,240.574,235.317,235.486,953701.60902036,0
+LHX.US,D,20220805,000000,234.159,235.545,230.605,232.249,1368604.6649244,0
+LHX.US,D,20220808,000000,232.981,234.051,226.541,229.447,1056744.8387382,0
+LHX.US,D,20220809,000000,230.486,232.149,228.743,231.179,1212294.9769425,0
+LHX.US,D,20220810,000000,232.447,232.833,230.288,232.347,732840.29034949,0
+LHX.US,D,20220811,000000,232.417,233.614,228.06,228.991,1062366.719139,0
+LHX.US,D,20220812,000000,229.565,234.397,228.397,234.387,1034499.7266384,0
+LHX.US,D,20220815,000000,233.625,239.203,233.124,237.644,670551.14835928,0
+LHX.US,D,20220816,000000,237.496,238.535,235.694,236.951,455148.08367438,0
+LHX.US,D,20220817,000000,235.209,239.951,234.645,237.496,620988.50530009,0
+LHX.US,D,20220818,000000,239.218,240.514,235.743,236.011,550788.73318068,0
+LHX.US,D,20220819,000000,235.585,237.174,235.09,236.06,613998.0212444,0
+LHX.US,D,20220822,000000,234.991,236.05,228.189,228.902,1120076.3415933,0
+LHX.US,D,20220823,000000,229.941,232.525,228.397,229.833,1530945.299344,0
+LHX.US,D,20220824,000000,230.437,232.347,229.595,230.763,905877.24410882,0
+LHX.US,D,20220825,000000,231.476,236.199,231.129,236.07,846438.43386332,0
+LHX.US,D,20220826,000000,237.02,238.193,231.585,231.733,712762.72322639,0
+LHX.US,D,20220829,000000,229.714,233.169,228.516,230.961,691383.21506186,0
+LHX.US,D,20220830,000000,232.269,232.505,228.14,228.941,643800.24961417,0
+LHX.US,D,20220831,000000,229.001,231.179,225.417,225.922,1426551.6466841,0
+LHX.US,D,20220901,000000,225.086,227.653,224.907,226.34,838924.968266,0
+LHX.US,D,20220902,000000,227.464,229.882,224.549,226.051,1098189.9242602,0
+LHX.US,D,20220906,000000,226.041,230.339,225.594,228.608,1265231.5591694,0
+LHX.US,D,20220907,000000,227.514,232.588,227.006,231.971,933006.68621103,0
+LHX.US,D,20220908,000000,231.911,233.323,229.842,232.538,771374.40333035,0
+LHX.US,D,20220909,000000,232.906,236.115,232.558,234.946,852105.61533063,0
+LHX.US,D,20220912,000000,234.956,235.04,232.966,233.563,756406.72023698,0
+LHX.US,D,20220913,000000,231.215,234.568,224.24,225.186,1491883.6101801,0
+LHX.US,D,20220914,000000,226.091,232.896,225.723,232.777,1009608.0157354,0
+LHX.US,D,20220915,000000,231.822,232.299,225.594,227.275,948761.34861289,0
+LHX.US,D,20220916,000000,225.225,229.175,224.37,228.847,1715559.6130012,0
+LHX.US,D,20220919,000000,227.991,231.026,224.628,228.907,857679.8008286,0
+LHX.US,D,20220920,000000,228.489,228.489,224.031,227.315,685594.66378656,0
+LHX.US,D,20220921,000000,232.409,235.921,227.524,227.563,966194.49817335,0
+LHX.US,D,20220922,000000,226.976,227.001,222.857,224.867,911504.96418469,0
+LHX.US,D,20220923,000000,222.917,223.395,216.42,219.276,863875.12708347,0
+LHX.US,D,20220926,000000,218.34,219.654,214.172,214.579,803853.63239038,0
+LHX.US,D,20220927,000000,215.853,217.296,211.227,211.485,648828.75943823,0
+LHX.US,D,20220928,000000,209.535,215.002,206.311,213.485,975265.36440472,0
+LHX.US,D,20220929,000000,212.968,214.102,206.869,208.291,707129.55352322,0
+LHX.US,D,20220930,000000,206.063,209.61,205.844,206.779,1075926.3499786,0
+LHX.US,D,20221003,000000,209.366,218.42,208.938,216.301,1068464.6202388,0
+LHX.US,D,20221004,000000,218.579,223.25,217.599,222.987,1076933.4422738,0
+LHX.US,D,20221005,000000,221.017,222.39,219.385,219.723,714086.73203331,0
+LHX.US,D,20221006,000000,218.888,221.365,218.808,219.385,995696.67396166,0
+LHX.US,D,20221007,000000,218.679,223.375,218.281,223.186,1276920.6643517,0
+LHX.US,D,20221010,000000,225.395,230.518,224.469,229.275,1704539.8925181,0
+LHX.US,D,20221011,000000,227.912,233.911,227.912,230.329,1601375.2473561,0
+LHX.US,D,20221012,000000,229.325,230.797,222.629,223.036,1066995.1901634,0
+LHX.US,D,20221013,000000,221.673,227.166,221.028,226.38,1141111.9566603,0
+LHX.US,D,20221014,000000,225.962,227.016,216.957,217.405,1408242.6854109,0
+LHX.US,D,20221017,000000,218.888,225.056,218.798,222.43,816791.04957932,0
+LHX.US,D,20221018,000000,226.429,236.03,225.315,235.384,1449888.2635047,0
+LHX.US,D,20221019,000000,235.742,239.642,234.051,236.409,937668.25713414,0
+LHX.US,D,20221020,000000,236.518,238.15,235.045,237.792,1451416.9934258,0
+LHX.US,D,20221021,000000,238.786,247.482,238.488,245.95,1720479.490032,0
+LHX.US,D,20221024,000000,248,249.054,245.273,246.855,1302821.630865,0
+LHX.US,D,20221025,000000,244.885,247.85,243.463,246.975,1064139.7518296,0
+LHX.US,D,20221026,000000,248.716,251.422,246.746,248.726,1220475.2518804,0
+LHX.US,D,20221027,000000,249.482,253.805,248.855,251.522,1175264.6474682,0
+LHX.US,D,20221028,000000,240.776,249.601,232.061,247.482,2525755.3136376,0
+LHX.US,D,20221031,000000,243.98,248.776,241.185,245.224,1280649.5190574,0
+LHX.US,D,20221101,000000,245.88,247.83,239.607,239.931,1134572.8923166,0
+LHX.US,D,20221102,000000,239.324,242.189,237.523,237.602,1266398.4595233,0
+LHX.US,D,20221103,000000,234.309,236.458,233.215,233.792,1328868.3342873,0
+LHX.US,D,20221104,000000,233.802,233.802,224.131,228.17,1556356.6136309,0
+LHX.US,D,20221107,000000,228.419,230.727,227.374,229.414,1283712.0043102,0
+LHX.US,D,20221108,000000,228.22,235.165,227.583,234.896,1427847.8174562,0
+LHX.US,D,20221109,000000,234.936,237.936,232.334,236.468,1602169.2622395,0
+LHX.US,D,20221110,000000,239.493,241.373,233.085,238.13,1432382.7480308,0
+LHX.US,D,20221111,000000,228.349,231.205,219.659,223.614,3040757.3873465,0
+LHX.US,D,20221114,000000,224.907,226.459,216.241,216.699,2232264.2958399,0
+LHX.US,D,20221115,000000,217.992,223.862,213.913,220.121,2263180.6221864,0
+LHX.US,D,20221116,000000,220.519,222.28,218.137,220.38,1039621.7783284,0
+LHX.US,D,20221117,000000,219,223.23,218.435,221.5,1243589,0
+LHX.US,D,20221118,000000,222.77,225.16,220.7,224,797526,0
+LHX.US,D,20221121,000000,223.57,226.815,223.25,225.35,865899,0
+LHX.US,D,20221122,000000,226.49,227.9685,224.69,225.32,660043,0
+LHX.US,D,20221123,000000,225.21,228.26,224.17,226.43,796118,0
+LHX.US,D,20221125,000000,227.98,228.96,226.855,228.68,232329,0
+LHX.US,D,20221128,000000,227.91,229.1,224.74,225.86,621169,0
+LHX.US,D,20221129,000000,226.09,227.68,225.155,225.61,531629,0
+LHX.US,D,20221130,000000,225.19,227.12,221.72,227.08,2026125,0
+LHX.US,D,20221201,000000,228.35,229.14,223.24,225.39,1181687,0
+LHX.US,D,20221202,000000,224.33,230.73,223.97,230,999948,0
+LHX.US,D,20221205,000000,227.25,227.91,224.4,224.71,597737,0
+LHX.US,D,20221206,000000,226,226,218.62,218.76,697711,0
+LHX.US,D,20221207,000000,218.6,221.12,216.19,217.91,1075200,0
+LHX.US,D,20221208,000000,219.79,220.09,217.14,217.81,1111775,0
+LHX.US,D,20221209,000000,216.58,219.21,215.12,215.53,786662,0
+LHX.US,D,20221212,000000,216.5,218.15,215.51,217.59,884365,0
+LHX.US,D,20221213,000000,220.22,220.4227,215.04,216.15,1441987,0
+LHX.US,D,20221214,000000,216.88,220.1,216.01,218.04,775599,0
+LHX.US,D,20221215,000000,220.3,221.03,213.6101,216.48,1034237,0
+LHX.US,D,20221216,000000,214.22,215.78,210.51,213.27,2182690,0
+LHX.US,D,20221219,000000,207.2,208.64,203.83,205.55,3033047,0
+LHX.US,D,20221220,000000,202.97,207.25,202.97,205.6,1741732,0
+LHX.US,D,20221221,000000,206.51,207.58,204.36,206.98,1797854,0
+LHX.US,D,20221222,000000,206.28,207.2,202.31,204.81,1112210,0
+LHX.US,D,20221223,000000,204.83,206.55,204,206.24,731019,0
+LHX.US,D,20221227,000000,207,209.295,206.4,206.45,637892,0
+LHX.US,D,20221228,000000,207.15,207.99,204.23,204.56,764599,0
+LHX.US,D,20221229,000000,204.67,208.1,204.66,206.66,898156,0
+LHX.US,D,20221230,000000,206.82,208.75,205.4,208.21,716676,0
+LHX.US,D,20230103,000000,207.59,209.03,205.62,206.93,949242,0
+LHX.US,D,20230104,000000,206.2,209.38,204.5,206.93,925246,0
+LHX.US,D,20230105,000000,206.36,206.87,203.65,206.13,886304,0
+LHX.US,D,20230106,000000,207.83,210.93,203.42,206.18,1031173,0
+LHX.US,D,20230109,000000,206.23,206.23,199.51,201.07,1604692,0
+LHX.US,D,20230110,000000,201.82,203.02,199.87,201.95,1084762,0
+LHX.US,D,20230111,000000,201.95,202.51,199.17,199.91,1854334,0
+LHX.US,D,20230112,000000,199.57,201.9616,197.0204,199.75,2112460,0
+LHX.US,D,20230113,000000,196.83,199.51,193.87,197.16,1778866,0
+LHX.US,D,20230117,000000,198.3,198.49,194.13,194.65,2297871,0
+LHX.US,D,20230118,000000,194.48,195.41,191.34,192.97,2283580,0
+LHX.US,D,20230119,000000,193.34,195.18,191.24,191.45,2182412,0
+LHX.US,D,20230120,000000,192.36,193.0788,189.73,192.51,1547086,0
+LHX.US,D,20230123,000000,193.19,195.35,191.78,194.25,1612773,0
+LHX.US,D,20230124,000000,194.45,195.94,192.15,194.72,1481890,0
+LHX.US,D,20230125,000000,193.95,197.95,192.8,197.68,1296686,0
+LHX.US,D,20230126,000000,198.21,200.18,196.19,196.54,1789960,0
+LHX.US,D,20230127,000000,205,214.55,204.43,212.1,3106105,0
+LHX.US,D,20230130,000000,212.31,214.41,210.5,211.91,1913819,0
+LHX.US,D,20230131,000000,212.97,214.82,211.55,214.82,1922985,0
+LHX.US,D,20230201,000000,213.5,217.3049,212.81,215.85,1193461,0
+LHX.US,D,20230202,000000,215.13,215.9,210.53,212.04,2008066,0
+LHX.US,D,20230203,000000,211.93,213.115,210.36,210.95,921487,0
+LHX.US,D,20230206,000000,210.99,213.675,209.68,212.33,1599571,0
+LHX.US,D,20230207,000000,211.58,212.95,208.1,212.43,865921,0
+LHX.US,D,20230208,000000,210.98,212.5,210.2401,211.94,1108097,0
+LHX.US,D,20230209,000000,211.25,212.79,209.1402,210.36,1197349,0
+LHX.US,D,20230210,000000,211.51,216.05,210.4601,215.66,976140,0
+LHX.US,D,20230213,000000,217.35,219.31,213,214.48,1050360,0
+LHX.US,D,20230214,000000,214.51,214.51,212.24,212.87,886964,0
+LHX.US,D,20230215,000000,212.63,213.52,210.4805,213.27,1155915,0
+LHX.US,D,20230216,000000,211.85,213.63,210.25,211.45,927188,0
+LHX.US,D,20230217,000000,211.45,214.455,210.6,214.02,754399,0
+LHX.US,D,20230221,000000,215.63,216,212.35,212.43,1258967,0
+LHX.US,D,20230222,000000,212.09,214.12,211.4,212.06,832355,0
+LHX.US,D,20230223,000000,212.13,213.64,208.68,209.55,904271,0
+LHX.US,D,20230224,000000,209.88,210.78,208.4,210.15,1034767,0
+LHX.US,D,20230227,000000,210.97,211.19,209.75,210.7,877778,0
+LHX.US,D,20230228,000000,210.21,211.64,209.75,211.19,1432629,0
+LHX.US,D,20230301,000000,209.36,210.67,208.895,210.08,1216544,0
+LHX.US,D,20230302,000000,209.5,212.3879,209.5,212.18,953836,0
+LHX.US,D,20230303,000000,212.6,214.54,212.245,214.16,1399522,0
+LHX.US,D,20230306,000000,213.9,216.49,213.015,213.91,847508,0
+LHX.US,D,20230307,000000,213.33,215.53,211.64,211.84,1000359,0
+LHX.US,D,20230308,000000,212.16,212.74,206.37,207.93,1009908,0
+LHX.US,D,20230309,000000,207.68,208.89,204.17,204.39,1073643,0
+LHX.US,D,20230310,000000,203.86,205.79,202.94,203.37,869373,0
+LHX.US,D,20230313,000000,200.97,203.21,200.16,201.35,1293575,0
+LHX.US,D,20230314,000000,203.23,204.91,201.45,202.59,1204761,0
+LHX.US,D,20230315,000000,200.48,200.91,197.091,200.78,1152486,0
+LHX.US,D,20230316,000000,200.4,204.03,199.43,202.27,930047,0
+LHX.US,D,20230317,000000,201.39,201.39,194.24,195.25,1946816,0
+LHX.US,D,20230320,000000,196.55,198.46,195.415,197.04,1000196,0
+LHX.US,D,20230321,000000,198.93,199.085,196.5582,197.8,1129778,0
+LHX.US,D,20230322,000000,197.66,197.66,192.06,192.19,1294609,0
+LHX.US,D,20230323,000000,192.32,193.38,190.32,190.78,1484309,0
+LHX.US,D,20230324,000000,190.79,193.19,189.86,193.13,1513151,0
+LHX.US,D,20230327,000000,195.1,195.89,192.465,194.54,1178211,0
+LHX.US,D,20230328,000000,194.17,195.01,191.41,191.95,1358006,0
+LHX.US,D,20230329,000000,193,194.7,192.36,194.64,1014980,0
+LHX.US,D,20230330,000000,195.05,196.04,193.78,194.72,832246,0
+LHX.US,D,20230331,000000,196.09,196.46,194.55,196.24,977058,0
+LHX.US,D,20230403,000000,196.88,200.137,196.12,198.95,827695,0
+LHX.US,D,20230404,000000,198.55,199.2499,195.9101,197.1,984118,0
+LHX.US,D,20230405,000000,196.85,198.46,196.69,197.4,813488,0
+LHX.US,D,20230406,000000,198.22,199.65,195.77,197.01,954534,0
+LHX.US,D,20230410,000000,196.66,199.75,196.48,199.22,569080,0
+LHX.US,D,20230411,000000,199.45,200.75,197.7,198.91,837394,0
+LHX.US,D,20230412,000000,198.93,200.48,198.23,199.62,485813,0
+LHX.US,D,20230413,000000,198.87,201.94,198.87,201.49,681756,0
+LHX.US,D,20230414,000000,201,201.34,198.85,200.51,744555,0
+LHX.US,D,20230417,000000,201.21,202.53,200.75,202.5,832263,0
+LHX.US,D,20230418,000000,203.25,206.38,203.08,204.43,1134382,0
+LHX.US,D,20230419,000000,204.4,204.701,203.12,203.54,564479,0
+LHX.US,D,20230420,000000,203.49,203.49,200.85,202.87,674130,0
+LHX.US,D,20230421,000000,203.84,203.84,201.04,202.03,715892,0
+LHX.US,D,20230424,000000,202.13,202.77,200.51,202.14,593853,0
+LHX.US,D,20230425,000000,201.01,201.48,198.9198,199.32,786460,0
+LHX.US,D,20230426,000000,197.55,198.24,194.03,194.54,1211108,0
+LHX.US,D,20230427,000000,194.25,198.02,193.94,198,1645571,0
+LHX.US,D,20230428,000000,201.12,202.2,194.67,195.15,1923474,0
+LHX.US,D,20230501,000000,195.15,197.43,194.31,194.71,1120179,0
+LHX.US,D,20230502,000000,194.01,194.53,189.079,189.57,1433984,0
+LHX.US,D,20230503,000000,190.15,191.09,186.56,186.7,1062389,0
+LHX.US,D,20230504,000000,186.14,187.19,183.21,185.73,1525912,0
+LHX.US,D,20230505,000000,186.29,188.305,185.03,187.73,1280286,0
+LHX.US,D,20230508,000000,188.58,189.57,186.99,187.26,880348,0
+LHX.US,D,20230509,000000,188.17,188.99,186.53,188.87,838480,0
+LHX.US,D,20230510,000000,189.94,189.94,187.19,189.02,875664,0
+LHX.US,D,20230511,000000,187.71,188.9,185.8401,186.87,850085,0
+LHX.US,D,20230512,000000,187.95,188.64,185.89,186.75,722686,0
+LHX.US,D,20230515,000000,187.02,187.95,186.56,186.87,629985,0
+LHX.US,D,20230516,000000,186.69,186.87,183.83,183.97,936314,0
+LHX.US,D,20230517,000000,185.33,187.27,184,185.83,1505554,0
+LHX.US,D,20230518,000000,185.51,186.08,183.66,185.84,1895178,0
+LHX.US,D,20230519,000000,187.24,187.75,184.0675,184.4,1049671,0
+LHX.US,D,20230522,000000,184.45,186.22,183.5,186.2,1202638,0
+LHX.US,D,20230523,000000,185.78,185.9289,183.965,184.69,1044576,0
+LHX.US,D,20230524,000000,185.27,185.27,182.69,182.7,1347831,0
+LHX.US,D,20230525,000000,181.44,181.715,175.51,176.39,1630358,0
+LHX.US,D,20230526,000000,175.77,179.1,175.52,178.76,989974,0
+LHX.US,D,20230530,000000,177.72,178.73,176.29,176.34,817192,0
+LHX.US,D,20230531,000000,175.72,177.1999,174.55,175.92,1983052,0
+LHX.US,D,20230601,000000,175.05,177.92,174.75,176.91,1844956,0
+LHX.US,D,20230602,000000,178.23,182.9,177.94,182.22,1001686,0
+LHX.US,D,20230605,000000,183.17,184.22,181.98,182.52,819169,0
+LHX.US,D,20230606,000000,183.11,185,182.32,184.52,640184,0
+LHX.US,D,20230607,000000,184.85,187.41,183.3055,187.14,872205,0
+LHX.US,D,20230608,000000,187.06,190.46,187.0309,189.25,1108074,0
+LHX.US,D,20230609,000000,189.63,190.125,187.321,188.59,651674,0
+LHX.US,D,20230612,000000,188.59,190.04,188.033,189.12,912544,0
+LHX.US,D,20230613,000000,189.11,189.73,186.57,189.11,734100,0
+LHX.US,D,20230614,000000,188.88,191.59,188.48,190.93,1040042,0
+LHX.US,D,20230615,000000,191.44,194.81,191.0785,193.38,1275232,0
+LHX.US,D,20230616,000000,193.83,196.68,193.83,195.57,1773132,0
+LHX.US,D,20230620,000000,195.2,196.51,193.7675,195.3,1089980,0
+LHX.US,D,20230621,000000,195.31,197.93,194.51,196.38,673866,0
+LHX.US,D,20230622,000000,195.69,195.69,192.86,194.1,689536,0
+LHX.US,D,20230623,000000,193.8,193.92,190.57,191.9,1011032,0
+LHX.US,D,20230626,000000,189.83,191.94,186.045,191.72,880994,0
+LHX.US,D,20230627,000000,191.71,194.13,191.01,193.65,742967,0
+LHX.US,D,20230628,000000,194.22,194.22,189.68,191.74,735127,0
+LHX.US,D,20230629,000000,191.83,196.47,191.445,195.49,843377,0
+LHX.US,D,20230630,000000,195.62,196.65,193.6,195.77,989596,0
+LHX.US,D,20230703,000000,195.48,198,194.64,197.74,342744,0
+LHX.US,D,20230705,000000,196.81,198.07,195.35,197.18,682525,0
+LHX.US,D,20230706,000000,196.75,197.525,194.71,194.75,712662,0
+LHX.US,D,20230707,000000,194.08,196.725,193.17,194.66,834429,0
+LHX.US,D,20230710,000000,194.35,195.99,194.17,194.65,688546,0
+LHX.US,D,20230711,000000,194.79,197.615,193.95,197.38,1022218,0
+LHX.US,D,20230712,000000,198.53,198.79,195.91,195.94,1067032,0
+LHX.US,D,20230713,000000,195.28,198.7,194.771,198.46,972905,0
+LHX.US,D,20230714,000000,198.11,198.99,195.2,195.69,850391,0
+LHX.US,D,20230717,000000,196.05,198.955,195.27,197.97,784868,0
+LHX.US,D,20230718,000000,198.69,201.455,195,196.31,1115263,0
+LHX.US,D,20230719,000000,196.99,198.88,196.155,198.83,1064095,0
+LHX.US,D,20230720,000000,200.68,202.05,199.03,199.92,1101476,0
+LHX.US,D,20230721,000000,200.08,201.42,198.08,199.97,698150,0
+LHX.US,D,20230724,000000,200,201.32,199.68,200.67,654527,0
+LHX.US,D,20230725,000000,198.18,202.06,195.7,201.55,1055803,0
+LHX.US,D,20230726,000000,201.77,204.21,201.02,202.56,1049295,0
+LHX.US,D,20230727,000000,194.92,199.42,185.52,189.76,3877950,0
+LHX.US,D,20230728,000000,191.29,193.25,190.13,192.26,1434355,0
+LHX.US,D,20230731,000000,192.87,193.385,188.65,189.49,2059237,0
+LHX.US,D,20230801,000000,189.67,190.06,186.97,187.72,1400671,0
+LHX.US,D,20230802,000000,187.09,188.62,185.87,185.92,1320059,0
+LHX.US,D,20230803,000000,185.54,185.9019,182.35,185.18,1512619,0
+LHX.US,D,20230804,000000,185.99,187.495,185.33,186.45,1121513,0
+LHX.US,D,20230807,000000,187.07,189.845,187.07,187.92,1311408,0
+LHX.US,D,20230808,000000,187.33,187.425,185,185.58,786734,0
+LHX.US,D,20230809,000000,185.61,188.12,185.61,187.16,729773,0
+LHX.US,D,20230810,000000,186.97,188.5,185.73,186.41,669164,0
+LHX.US,D,20230811,000000,187.18,188.1099,186.0872,187.95,528965,0
+LHX.US,D,20230814,000000,187.97,189.27,186.02,186.46,718946,0
+LHX.US,D,20230815,000000,185.37,185.83,182.36,182.37,570619,0
+LHX.US,D,20230816,000000,182.15,183.945,182.11,182.56,702582,0
+LHX.US,D,20230817,000000,182.88,183.7342,181.63,181.75,642998,0
+LHX.US,D,20230818,000000,180.87,184.09,180.87,181.48,631225,0
+LHX.US,D,20230821,000000,181.01,181.455,180.12,180.92,916947,0
+LHX.US,D,20230822,000000,181.13,181.78,179.74,180.21,741764,0
+LHX.US,D,20230823,000000,180.68,180.745,177.82,178.27,1175011,0
+LHX.US,D,20230824,000000,178.1,179.09,176.84,177.85,1128554,0
+LHX.US,D,20230825,000000,178.58,178.93,176.75,178.46,837110,0
+LHX.US,D,20230828,000000,177.34,178.22,176.13,178.09,1122138,0
+LHX.US,D,20230829,000000,178.18,178.38,176.3015,177.25,1342421,0
+LHX.US,D,20230830,000000,177.75,179.6399,176.91,177.8,1745200,0
+LHX.US,D,20230831,000000,178.43,179.9563,178.01,178.09,1206267,0
+LHX.US,D,20230901,000000,178.1,178.43,176.15,177.26,919177,0
+LHX.US,D,20230905,000000,176.96,177,172.25,172.45,1473532,0
+LHX.US,D,20230906,000000,172.47,172.53,170.03,170.19,1384218,0
+LHX.US,D,20230907,000000,170.41,171.07,168.01,168.59,1388549,0
+LHX.US,D,20230908,000000,168.49,169.43,167.14,167.94,1135100,0
+LHX.US,D,20230911,000000,168.9,169.54,167.905,168.88,1083438,0
+LHX.US,D,20230912,000000,168.5,169.76,168.04,169.1,930265,0
+LHX.US,D,20230913,000000,169.91,171.07,168.705,169.15,1180928,0
+LHX.US,D,20230914,000000,169.59,171.64,169.374,171.56,1157119,0
+LHX.US,D,20230915,000000,171.35,173.48,171.35,172.72,1685930,0
+LHX.US,D,20230918,000000,174.99,176.66,173.52,175.13,980068,0
+LHX.US,D,20230919,000000,175.22,176.8,174.58,176.14,1227953,0
+LHX.US,D,20230920,000000,176.97,177.22,174.175,174.65,959341,0
+LHX.US,D,20230921,000000,174.3,175.47,173.2,173.94,1438613,0
+LHX.US,D,20230922,000000,173.94,175.49,173.29,173.57,1355415,0
+LHX.US,D,20230925,000000,172.93,174.63,172.06,174.16,810183,0
+LHX.US,D,20230926,000000,173.54,174.275,172.38,173.48,1166097,0
+LHX.US,D,20230927,000000,174.06,175.3,173.32,175.2,1065235,0
+LHX.US,D,20230928,000000,174.27,175.43,171.75,172.34,1952806,0
+LHX.US,D,20230929,000000,173.39,174.62,172.105,174.12,1084944,0
+LHX.US,D,20231002,000000,173.68,174.67,170.22,171.56,1102671,0
+LHX.US,D,20231003,000000,170.41,170.86,168.49,169.28,1330758,0
+LHX.US,D,20231004,000000,168.1,168.525,162.8525,163.78,2109638,0
+LHX.US,D,20231005,000000,163.52,164.12,160.9482,161.28,1506272,0
+LHX.US,D,20231006,000000,160.35,164.92,160.25,163.89,1104133,0
+LHX.US,D,20231009,000000,173.97,180.57,173.07,180.21,2745989,0
+LHX.US,D,20231010,000000,181,181.58,176.77,177.57,1280063,0
+LHX.US,D,20231011,000000,177.74,178.57,176.13,176.82,918608,0
+LHX.US,D,20231012,000000,177.35,177.35,172.17,173.8,1249867,0
+LHX.US,D,20231013,000000,175.89,178.01,174.857,177.24,1555169,0
+LHX.US,D,20231016,000000,178,179.735,176.22,179,1335248,0
+LHX.US,D,20231017,000000,177.6,181.28,176.58,178.3,1161007,0
+LHX.US,D,20231018,000000,178.45,180.54,177.5,179.55,1303554,0
+LHX.US,D,20231019,000000,179.67,180.496,177.46,177.9,1022563,0
+LHX.US,D,20231020,000000,178.59,179.49,176.06,176.1,1515652,0
+LHX.US,D,20231023,000000,176.09,179.37,175.275,176.87,1392530,0
+LHX.US,D,20231024,000000,178.3,179.14,172.96,173.02,1259010,0
+LHX.US,D,20231025,000000,174.94,176.69,173.24,175.74,1150443,0
+LHX.US,D,20231026,000000,175.64,177.35,174.75,175.21,1858964,0
+LHX.US,D,20231027,000000,176.16,176.925,169.5501,170.93,2383643,0
+LHX.US,D,20231030,000000,173.26,176.29,172.305,174.36,2121786,0
+LHX.US,D,20231031,000000,176.64,180.129,176.15,179.41,2436375,0
+LHX.US,D,20231101,000000,180.34,180.56,177.595,178.72,1457847,0
+LHX.US,D,20231102,000000,179.05,183.92,179.0001,183.06,1954059,0
+LHX.US,D,20231103,000000,183.56,186.8,183.11,185.67,2183837,0
+LHX.US,D,20231106,000000,185.5,185.6784,181.36,181.76,1963613,0
+LHX.US,D,20231107,000000,181.38,183.62,181.085,182.89,1102353,0
+LHX.US,D,20231108,000000,182.33,183.0877,179.96,181.49,966161,0
+LHX.US,D,20231109,000000,182.59,182.63,179.56,180.76,1022121,0
+LHX.US,D,20231110,000000,181.42,182.58,180.125,182.17,799224,0
+LHX.US,D,20231113,000000,183.34,185.19,182.01,183.85,887939,0
+LHX.US,D,20231114,000000,184.26,187.75,183.23,187.61,1276980,0
+LHX.US,D,20231115,000000,187.57,188.76,186.657,187.44,1246536,0
+LHX.US,D,20231116,000000,186.92,188.13,185.77,186.26,1431786,0
+LHX.US,D,20231117,000000,188,188,184.8801,185.69,889653,0
+LHX.US,D,20231120,000000,186.18,187.45,184.34,186.48,733159,0
+LHX.US,D,20231121,000000,186.68,188.84,186.28,188.56,794710,0
+LHX.US,D,20231122,000000,187.09,188.2,185.98,187.83,796998,0
+LHX.US,D,20231124,000000,188.41,191.01,188.05,191.01,482322,0
+LHX.US,D,20231127,000000,190.86,190.86,187.3708,187.92,676154,0
+LHX.US,D,20231128,000000,189.01,189.74,187.6775,189.1,726570,0
+LHX.US,D,20231129,000000,189.08,189.775,188.06,188.66,661849,0
+LHX.US,D,20231130,000000,189.6,190.91,188.95,190.81,1363422,0
+LHX.US,D,20231201,000000,190.87,194.93,190.17,194.69,1110041,0
+LHX.US,D,20231204,000000,193.91,199.44,192.95,199.28,1863724,0
+LHX.US,D,20231205,000000,199,199.62,197.81,198.01,1354635,0
+LHX.US,D,20231206,000000,198.5,200.095,197.88,198.95,990473,0
+LHX.US,D,20231207,000000,199.92,200.29,196.38,196.68,909682,0
+LHX.US,D,20231208,000000,197.01,197.19,193.34,195.81,1273620,0
+LHX.US,D,20231211,000000,196.42,203,196.42,201.07,2206467,0
+LHX.US,D,20231212,000000,200.72,200.72,198.2201,200.31,1734493,0
+LHX.US,D,20231213,000000,201,208.44,200.49,208.08,2985717,0
+LHX.US,D,20231214,000000,207.44,209,205.44,206.6,2482644,0
+LHX.US,D,20231215,000000,206.5,208.58,206.5,208.37,3294498,0
+LHX.US,D,20231218,000000,208.27,210.625,208.18,209.8,1963886,0
+LHX.US,D,20231219,000000,209.8,211.1399,209.34,210.12,1757979,0
+LHX.US,D,20231220,000000,209.97,211.99,206.53,206.58,920490,0
+LHX.US,D,20231221,000000,207.78,209.31,206.4,207.54,811460,0
+LHX.US,D,20231222,000000,208.56,209.68,207.85,208.49,741871,0
+LHX.US,D,20231226,000000,207.89,209.9,207.56,209.72,561931,0
+LHX.US,D,20231227,000000,209.32,210.155,209.12,209.89,499756,0
+LHX.US,D,20231228,000000,209.36,211.515,209.36,210.92,789811,0
+LHX.US,D,20231229,000000,210.68,211.38,210.02,210.62,628825,0
+LHX.US,D,20240102,000000,210.495,213.13,209.3,209.78,1275540,0
+LHX.US,D,20240103,000000,209.88,212.13,208.4,209.82,1379184,0
+LHX.US,D,20240104,000000,211.3,211.7,207.48,207.53,1131198,0
+LHX.US,D,20240105,000000,207.47,207.47,204.12,205.21,949742,0
+LHX.US,D,20240108,000000,204.7,206.719,203.62,206.4,1113062,0
+LHX.US,D,20240109,000000,205.55,205.71,203.445,203.5,995020,0
+LHX.US,D,20240110,000000,203.14,203.89,202.14,203.47,1087622,0
+LHX.US,D,20240111,000000,206.05,206.06,201.04,202.92,1414547,0
+LHX.US,D,20240112,000000,204.99,208.04,204.41,207.8,1049640,0
+LHX.US,D,20240116,000000,207.75,207.97,204.14,205.09,826087,0
+LHX.US,D,20240117,000000,204.16,208.6165,203.94,204.54,761907,0
+LHX.US,D,20240118,000000,204.45,206.05,203,205.73,676083,0
+LHX.US,D,20240119,000000,206.2,206.2,203.77,204.82,959238,0
+LHX.US,D,20240122,000000,205,207.5055,203.53,206.82,1184160,0
+LHX.US,D,20240123,000000,207,208.93,204.875,206.09,1306153,0
+LHX.US,D,20240124,000000,206.2,207.37,204.04,204.25,875792,0
+LHX.US,D,20240125,000000,205.1,206.015,202.965,204.64,2304669,0
+LHX.US,D,20240126,000000,209.5,211.41,205.785,209.21,2267721,0
+LHX.US,D,20240129,000000,210.3,211.72,209,210.25,1480235,0
+LHX.US,D,20240130,000000,210.34,211.715,209.66,210.72,1302602,0
+LHX.US,D,20240131,000000,210.79,211.4,208.1,208.42,2297891,0
+LHX.US,D,20240201,000000,209,210.18,207.12,209.48,1333952,0
+LHX.US,D,20240202,000000,208.27,208.71,206.2,207,1098686,0
+LHX.US,D,20240205,000000,206,207.685,203.515,207.14,933802,0
+LHX.US,D,20240206,000000,206.99,207.76,205.22,207.71,1068621,0
+LHX.US,D,20240207,000000,208.46,209.89,207.2,209.56,749231,0
+LHX.US,D,20240208,000000,209.27,209.82,206.49,209.3,905421,0
+LHX.US,D,20240209,000000,209.84,210.11,207.87,209.84,543696,0
+LHX.US,D,20240212,000000,209.84,212.27,209.663,211.26,857899,0
+LHX.US,D,20240213,000000,211.26,212.61,205.73,207.98,799149,0
+LHX.US,D,20240214,000000,208.99,210.22,208.09,210.18,758711,0
+LHX.US,D,20240215,000000,210.62,212.52,210.01,211.28,591930,0
+LHX.US,D,20240216,000000,211.05,212,209.96,211.98,759992,0
+LHX.US,D,20240220,000000,212.65,215.34,211.285,211.83,1128196,0
+LHX.US,D,20240221,000000,212,213.85,211.355,213.8,758429,0
+LHX.US,D,20240222,000000,213.22,213.655,211.199,213.42,817734,0
+LHX.US,D,20240223,000000,214,216.1674,213.25,214.45,1120034,0
+LHX.US,D,20240226,000000,214.45,214.72,211.35,211.74,854615,0
+LHX.US,D,20240227,000000,211.47,212.28,209.59,211.74,849415,0
+LHX.US,D,20240228,000000,211.57,214.13,210.6,213.19,836897,0
+LHX.US,D,20240229,000000,213.41,213.41,210.5,211.66,3256155,0
+LHX.US,D,20240301,000000,211.22,211.35,209.01,209.81,1008336,0
+LHX.US,D,20240304,000000,210.45,217.13,210.13,215.96,1357251,0
+LHX.US,D,20240305,000000,216.59,218.34,213.6,213.83,857955,0
+LHX.US,D,20240306,000000,213.65,216.403,213.05,215.6,683278,0
+LHX.US,D,20240307,000000,215.6,216.59,212.98,213.02,956552,0
+LHX.US,D,20240308,000000,213.01,215.015,211.92,214.6,870783,0
+LHX.US,D,20240311,000000,214.08,216.24,213.805,214.61,672212,0
+LHX.US,D,20240312,000000,213.35,214.7,212.17,213.6,926015,0
+LHX.US,D,20240313,000000,213.89,216.1,213.89,215.72,1406903,0
+LHX.US,D,20240314,000000,215.81,216.17,210.82,213.36,1618943,0
+LHX.US,D,20240315,000000,211.14,214.52,211.14,212.86,1872550,0
+LHX.US,D,20240318,000000,212.86,213.2188,210.5,210.93,1441216,0
+LHX.US,D,20240319,000000,211.3,212.2785,210.8098,211.42,1755992,0
+LHX.US,D,20240320,000000,211.12,213.87,211,212.25,967039,0
+LHX.US,D,20240321,000000,212.82,214.21,212.44,213.15,1242944,0
+LHX.US,D,20240322,000000,213.82,213.82,211.88,211.94,837505,0
+LHX.US,D,20240325,000000,213.31,213.31,211.61,211.69,744768,0
+LHX.US,D,20240326,000000,211.91,212.415,211.05,211.13,583276,0
+LHX.US,D,20240327,000000,212.3,213.28,211.93,212.5,1215850,0
+LHX.US,D,20240328,000000,213,214.28,212.38,213.1,1193922,0
+LHX.US,D,20240401,000000,212.99,213.18,207.84,208.56,1228709,0
+LHX.US,D,20240402,000000,208,208.61,205.05,205.2,1336130,0
+LHX.US,D,20240403,000000,205,205.6,203.03,204.27,1375548,0
+LHX.US,D,20240404,000000,205.86,210.025,204.58,209.59,2023117,0
+LHX.US,D,20240405,000000,208.87,209.65,206.32,208.96,1167636,0
+LHX.US,D,20240408,000000,209.54,210,208.13,208.5,706167,0
+LHX.US,D,20240409,000000,207.39,208.4145,205.16,206.15,977051,0
+LHX.US,D,20240410,000000,204.54,206.25,201.01,205.49,1118423,0
+LHX.US,D,20240411,000000,205.28,205.785,201.96,202.39,979455,0
+LHX.US,D,20240412,000000,203.45,205.48,201.52,202.62,931150,0
+LHX.US,D,20240415,000000,204.98,205.6,202.475,203.22,1009365,0
+LHX.US,D,20240416,000000,202.82,203.299,200.18,200.34,915221,0
+LHX.US,D,20240417,000000,202.5,202.5,200.54,201.4,895784,0
+LHX.US,D,20240418,000000,201.39,203.96,201.39,202.08,683573,0
+LHX.US,D,20240419,000000,203.34,205.59,202.63,205.41,898611,0
+LHX.US,D,20240422,000000,206.59,209.81,205.85,208.14,934298,0
+LHX.US,D,20240423,000000,209.96,210.73,207.51,207.68,850728,0
+LHX.US,D,20240424,000000,206.33,208.31,204.98,207.71,1002264,0
+LHX.US,D,20240425,000000,207.5,208.095,205.285,207.36,1173525,0
+LHX.US,D,20240426,000000,212.05,216.99,211.24,214.54,2133539,0
+LHX.US,D,20240429,000000,215.12,217.6,214.08,217.06,1367804,0
+LHX.US,D,20240430,000000,215.99,216.6889,213.8001,214.05,1262040,0
+LHX.US,D,20240501,000000,214.39,215.3097,211.4,211.75,910010,0
+LHX.US,D,20240502,000000,212.03,213.68,209.9,211.34,946194,0
+LHX.US,D,20240503,000000,212.5,213.32,210.162,212.24,790904,0
+LHX.US,D,20240506,000000,213.15,215.03,212.74,214.75,801161,0
+LHX.US,D,20240507,000000,215.27,216.73,214.99,215.91,922850,0
+LHX.US,D,20240508,000000,216,216.365,215.3,215.81,994027,0
+LHX.US,D,20240509,000000,215.81,219.88,215.81,219.49,825404,0
+LHX.US,D,20240510,000000,219.41,219.9089,218.55,219.6,623826,0
+LHX.US,D,20240513,000000,220,221.9099,219.735,220.58,670036,0
+LHX.US,D,20240514,000000,221.8,222.5681,220.34,221.13,581239,0
+LHX.US,D,20240515,000000,221.41,223.33,221.41,222.09,773437,0
+LHX.US,D,20240516,000000,222.15,223.58,221.52,222.09,735433,0
+LHX.US,D,20240517,000000,222.73,223.78,221.35,223.57,489556,0
+LHX.US,D,20240520,000000,224.19,224.34,223.16,223.62,539051,0
+LHX.US,D,20240521,000000,223.85,225.9,223.85,225.25,657504,0
+LHX.US,D,20240522,000000,224.005,225.77,224.005,225.32,691509,0
+LHX.US,D,20240523,000000,225.01,225.01,222.46,223.11,1098299,0
+LHX.US,D,20240524,000000,223.83,224.165,222.2701,223.25,426847,0
+LHX.US,D,20240528,000000,222.55,222.7399,218.57,218.87,646267,0
+LHX.US,D,20240529,000000,217.4,217.7761,215.16,215.24,875797,0
+LHX.US,D,20240530,000000,216.24,219.36,216.115,219.17,906180,0
+LHX.US,D,20240531,000000,218.93,225.41,218.05,224.83,1461173,0
+LHX.US,D,20240603,000000,225.33,226.76,223.32,226.65,877273,0
+LHX.US,D,20240604,000000,225.48,226.9899,224.0034,226.69,790911,0
+LHX.US,D,20240605,000000,226.75,226.75,223.125,224.15,709357,0
+LHX.US,D,20240606,000000,223.56,225.089,221.9,222.04,865313,0
+LHX.US,D,20240607,000000,221.51,223.94,221.27,221.9,567880,0
+LHX.US,D,20240610,000000,221.8,222.01,220.6709,221.42,572916,0
+LHX.US,D,20240611,000000,220.26,221.17,218.8,220.22,595815,0
+LHX.US,D,20240612,000000,220.62,220.895,218.5225,218.97,537863,0
+LHX.US,D,20240613,000000,218.58,219.48,216.96,219.2,512421,0
+LHX.US,D,20240614,000000,217.33,218.54,215.37,217.47,434586,0
+LHX.US,D,20240617,000000,216.73,221.17,216.685,220.69,557457,0
+LHX.US,D,20240618,000000,220.71,222.74,219.94,222.45,585836,0
+LHX.US,D,20240620,000000,221.99,224.52,221.99,224.1,553925,0
+LHX.US,D,20240621,000000,224.78,225.77,222.42,225.51,796464,0
+LHX.US,D,20240624,000000,225.97,228.13,224.96,225.49,572540,0
+LHX.US,D,20240625,000000,225.11,225.95,222.66,224.51,609181,0
+LHX.US,D,20240626,000000,223.78,223.93,221.515,223.48,597978,0
+LHX.US,D,20240627,000000,224.51,224.51,222.41,223.18,825319,0
+LHX.US,D,20240628,000000,224.45,226.2499,223.51,224.58,3463346,0
+LHX.US,D,20240701,000000,225.59,226.495,221.88,221.96,613170,0
+LHX.US,D,20240702,000000,221.98,223.704,221.77,223.6,496317,0
+LHX.US,D,20240703,000000,223.54,225.3999,222.61,224.58,422248,0
+LHX.US,D,20240705,000000,224.09,224.14,221.76,224.07,483225,0
+LHX.US,D,20240708,000000,225.22,226.55,224.945,226,645411,0
+LHX.US,D,20240709,000000,226.06,226.84,224.795,225.96,579352,0
+LHX.US,D,20240710,000000,225.96,227.7,225.96,227.27,612504,0
+LHX.US,D,20240711,000000,227.89,231.585,227.38,230.34,835242,0
+LHX.US,D,20240712,000000,231.84,233.85,230.4,231.04,793407,0
+LHX.US,D,20240715,000000,232.2,235.34,231.64,234.54,800191,0
+LHX.US,D,20240716,000000,235.28,240.6,234.515,240.42,924689,0
+LHX.US,D,20240717,000000,240.42,242.86,238.23,238.25,1138574,0
+LHX.US,D,20240718,000000,237.05,239.87,236.69,237.76,806382,0
+LHX.US,D,20240719,000000,239.14,239.14,234.16,234.77,643164,0
+LHX.US,D,20240722,000000,234.93,238.26,234.51,238.14,683399,0
+LHX.US,D,20240723,000000,239.16,241.18,237.71,240.02,719894,0
+LHX.US,D,20240724,000000,240.02,241.205,236.9,237.15,1029989,0
+LHX.US,D,20240725,000000,239.02,245.595,239.02,243.27,1632125,0
+LHX.US,D,20240726,000000,239.41,240.27,227.11,229.41,2302156,0
+LHX.US,D,20240729,000000,229.6,229.82,224.3,224.78,1452293,0
+LHX.US,D,20240730,000000,225.88,229.25,223.38,227.74,1558596,0
+LHX.US,D,20240731,000000,227.9,228.936,224.57,226.89,1437087,0
+LHX.US,D,20240801,000000,227.53,230,225.2601,229.22,1014741,0
+LHX.US,D,20240802,000000,229.22,233.16,226.35,230.19,1080734,0
+LHX.US,D,20240805,000000,229.39,231.5,224.35,227.1,1126474,0
+LHX.US,D,20240806,000000,227.5,229.84,225.76,225.96,829156,0
+LHX.US,D,20240807,000000,226.75,230.24,226.33,226.83,730197,0
+LHX.US,D,20240808,000000,226.66,230.78,226.59,230.62,765465,0
+LHX.US,D,20240809,000000,230.51,230.95,226.93,228.33,505853,0
+LHX.US,D,20240812,000000,228.68,230.3,227.3,228.83,532173,0
+LHX.US,D,20240813,000000,229.12,229.6931,226.3,227.88,837746,0
+LHX.US,D,20240814,000000,226.46,228.3,225.54,226.06,860367,0
+LHX.US,D,20240815,000000,226.51,227.01,225.06,226.49,693537,0
+LHX.US,D,20240816,000000,227.07,228.7299,225.92,228.5,642098,0
+LHX.US,D,20240819,000000,228.06,230.58,228.06,230.48,413419,0
+LHX.US,D,20240820,000000,230.37,230.37,228.7201,229.64,396582,0
+LHX.US,D,20240821,000000,230.27,230.51,228.08,230.05,372937,0
+LHX.US,D,20240822,000000,230.35,231.5873,228.94,231.21,564522,0
+LHX.US,D,20240823,000000,231.52,233.48,229.4,230.68,662526,0
+LHX.US,D,20240826,000000,231.26,231.9,228.35,228.95,607171,0
+LHX.US,D,20240827,000000,228.76,230.44,226.22,230.06,597639,0
+LHX.US,D,20240828,000000,230.55,233.31,230.367,231.95,551342,0
+LHX.US,D,20240829,000000,233.04,235.35,230,233.68,602905,0
+LHX.US,D,20240830,000000,233.75,236.94,233.21,236.67,698437,0
+LHX.US,D,20240903,000000,236.68,237.82,233.86,235.28,754123,0
+LHX.US,D,20240904,000000,235.81,238.235,235.81,236.5,718913,0
+LHX.US,D,20240905,000000,237.32,237.32,230.35,232.52,684401,0
+LHX.US,D,20240906,000000,231.11,232.96,226.3,227.23,640257,0
+LHX.US,D,20240909,000000,228.15,229.785,227.64,229.27,818736,0
+LHX.US,D,20240910,000000,230,230.5,226.51,227.89,570303,0
+LHX.US,D,20240911,000000,226.55,227.31,222.02,227.01,727745,0
+LHX.US,D,20240912,000000,226.33,228.7,225.62,228.17,780343,0
+LHX.US,D,20240913,000000,228.44,231.02,227.79,229.77,652617,0
+LHX.US,D,20240916,000000,231.99,234.28,229.61,231.71,503210,0
+LHX.US,D,20240917,000000,229.94,230.81,227.43,229.71,544492,0
+LHX.US,D,20240918,000000,230.47,232.03,228.4527,229.71,563052,0
+LHX.US,D,20240919,000000,231.28,231.74,228.88,230.46,689704,0
+LHX.US,D,20240920,000000,229.75,233.57,229.23,233.21,1265889,0
+LHX.US,D,20240923,000000,233.42,238.07,233.17,237.73,687589,0
+LHX.US,D,20240924,000000,237.36,237.6333,233.7504,234.74,752365,0
+LHX.US,D,20240925,000000,235.52,235.64,232.5,233.32,754569,0
+LHX.US,D,20240926,000000,232.35,234.93,231.38,231.56,565775,0
+LHX.US,D,20240927,000000,232.04,235.36,231.495,234.99,777480,0
+LHX.US,D,20240930,000000,236,238.49,234.126,237.87,879534,0
+LHX.US,D,20241001,000000,237.47,247.33,235.74,245.29,1250263,0
+LHX.US,D,20241002,000000,245.29,246.76,244.101,244.66,686407,0
+LHX.US,D,20241003,000000,244.68,245.94,242.62,243.11,691935,0
+LHX.US,D,20241004,000000,242.74,243.78,241.34,243.66,372741,0
+LHX.US,D,20241007,000000,244.08,244.14,241.12,241.76,412167,0
+LHX.US,D,20241008,000000,243,243.6499,239.58,241.28,462062,0
+LHX.US,D,20241009,000000,240.89,243.3872,240.89,242.22,378778,0
+LHX.US,D,20241010,000000,245.88,245.88,241.01,242.35,651927,0
+LHX.US,D,20241011,000000,243.12,246.34,242.66,246.04,692261,0
+LHX.US,D,20241014,000000,246.8,248.45,245.25,248.23,461638,0
+LHX.US,D,20241015,000000,249,249,244.25,245.3,573715,0
+LHX.US,D,20241016,000000,244.82,248.36,244.82,248.14,491486,0
+LHX.US,D,20241017,000000,248.61,248.98,246.745,248.28,699347,0
+LHX.US,D,20241018,000000,249,249.16,246.9648,248.78,481946,0
+LHX.US,D,20241021,000000,250,250.88,247.46,248.15,703395,0
+LHX.US,D,20241022,000000,247.85,247.85,242.74,244.93,534722,0
+LHX.US,D,20241023,000000,246.77,247.8,244.71,245.82,460005,0
+LHX.US,D,20241024,000000,246,246.49,243.4,244.17,845319,0
+LHX.US,D,20241025,000000,257.805,258.8899,252,252.81,1622126,0
+LHX.US,D,20241028,000000,253.16,253.45,247.96,248.03,1033481,0
+LHX.US,D,20241029,000000,249.45,249.95,245.07,245.07,689491,0
+LHX.US,D,20241030,000000,245.02,247.06,244.73,245.41,714282,0
+LHX.US,D,20241031,000000,246.21,249.27,244.95,247.47,1254021,0
+LHX.US,D,20241101,000000,248.57,251.72,247.28,247.48,852189,0
+LHX.US,D,20241104,000000,247.93,248.61,244.865,247.07,791503,0
+LHX.US,D,20241105,000000,247.41,251.21,247.07,250.95,593342,0
+LHX.US,D,20241106,000000,260,260,253.5127,256.45,893518,0
+LHX.US,D,20241107,000000,257.02,257.34,254.1188,254.81,649272,0
+LHX.US,D,20241108,000000,256,261.7499,255.5639,260.6,868479,0
+LHX.US,D,20241111,000000,262.8,265.74,262.31,264.22,694968,0
+LHX.US,D,20241112,000000,264.98,265.65,261,261.72,949456,0
+LHX.US,D,20241113,000000,262.575,265.61,261.18,261.65,610312,0
+LHX.US,D,20241114,000000,261.2,261.775,247.27,248.16,1299771,0
+LHX.US,D,20241115,000000,248,250.29,245.5,247,1910720,0
+LHX.US,D,20241118,000000,246.39,247.55,243.835,244.27,741615,0
+LHX.US,D,20241119,000000,246.05,246.59,242.5801,243.58,784167,0
+LHX.US,D,20241120,000000,243.455,244.4425,241.1,244.36,806848,0
+LHX.US,D,20241121,000000,245.2,248.47,243.5101,246.6,858941,0
+LHX.US,D,20241122,000000,247.4342,248.56,246.445,248.16,655762,0
+LHX.US,D,20241125,000000,248.355,248.43,239.415,240.6,1268436,0
+LHX.US,D,20241126,000000,243.81,246.08,241.52,245.58,765882,0
+LHX.US,D,20241127,000000,246.54,247.4799,244.92,245.33,551533,0
+LHX.US,D,20241129,000000,246.99,247.8125,244.93,246.25,441995,0
+LHX.US,D,20241202,000000,246.025,246.25,241.5,242.82,970783,0
+LHX.US,D,20241203,000000,242.73,243.34,239.69,239.86,731046,0
+LHX.US,D,20241204,000000,239.08,242.235,238.45,240.48,928611,0
+LHX.US,D,20241205,000000,239,239.7,236.28,238.14,901120,0
+LHX.US,D,20241206,000000,238,239.1,234.1,234.64,1470153,0
+LHX.US,D,20241209,000000,233.725,234.05,228.85,229.76,1260769,0
+LHX.US,D,20241210,000000,230,232.58,227.36,230.68,912234,0
+LHX.US,D,20241211,000000,230.7,231.837,228.15,228.87,666899,0
+LHX.US,D,20241212,000000,227.17,228.77,223.3205,224.35,1421295,0
+LHX.US,D,20241213,000000,223.89,224.8399,222.01,223.16,967686,0
+LHX.US,D,20241216,000000,223.185,225.31,221.41,222.04,1420726,0
+LHX.US,D,20241217,000000,220.37,221.9,217.81,218.45,2287047,0
+LHX.US,D,20241218,000000,219.475,219.695,213.22,213.42,1146650,0
+LHX.US,D,20241219,000000,212.31,216.09,210.25,210.64,1016878,0
+LHX.US,D,20241220,000000,210.24,215.22,209.84,213.55,1664806,0
+LHX.US,D,20241223,000000,213.185,214.0186,211.54,213.03,861248,0
+LHX.US,D,20241224,000000,212.59,213.42,211.65,213.32,324838,0
+LHX.US,D,20241226,000000,213.335,214.25,212.25,213.59,720326,0
+LHX.US,D,20241227,000000,212.672,214.205,210.69,212.37,655533,0
+LHX.US,D,20241230,000000,210.4,211.22,208.3518,208.94,811710,0
+LHX.US,D,20241231,000000,209.07,210.78,208.37,210.28,840314,0
+LHX.US,D,20250102,000000,210.25,210.78,207.18,207.36,969711,0
+LHX.US,D,20250103,000000,207.5,210.15,207,209.75,902210,0
+LHX.US,D,20250106,000000,208.45,209.3097,203.395,204.29,1369693,0
+LHX.US,D,20250107,000000,205,206.6,202.76,203,1414110,0
+LHX.US,D,20250108,000000,205,207.435,203.85,207.15,1413830,0
+LHX.US,D,20250110,000000,207.4,208.8,205.2,208.28,1745252,0
+LHX.US,D,20250113,000000,207.99,214.39,207.72,213.92,1150657,0
+LHX.US,D,20250114,000000,215.14,215.99,213.25,214.89,953467,0
+LHX.US,D,20250115,000000,216.04,216.14,213.105,214.14,981433,0
+LHX.US,D,20250116,000000,213.575,218.52,213.575,218.48,1057995,0
+LHX.US,D,20250117,000000,217.75,219.37,217.03,218.16,778308,0
+LHX.US,D,20250121,000000,220,224.3,219.55,222.86,1280404,0
+LHX.US,D,20250122,000000,220.1982,221.58,218.2,220.06,1178005,0
+LHX.US,D,20250123,000000,222.14,222.8215,217.36,219.79,1278515,0
+LHX.US,D,20250124,000000,219.6736,220.18,218.07,218.65,847761,0
+LHX.US,D,20250127,000000,220.99,224,219.8207,222.29,1227630,0
+LHX.US,D,20250128,000000,223.8,223.8,212.81,213.3,1543505,0
+LHX.US,D,20250129,000000,213.615,215.92,211.42,211.95,1540598,0
+LHX.US,D,20250130,000000,206.0259,213.26,206.0259,212.06,2189744,0
+LHX.US,D,20250131,000000,210.925,213.5,209.13,212.01,1266448,0
+LHX.US,D,20250203,000000,210.4794,214.1,208.905,212.78,1432980,0
+LHX.US,D,20250204,000000,213.06,213.75,210.63,210.71,1077160,0
+LHX.US,D,20250205,000000,211.8341,212.5,208.82,208.97,911172,0
+LHX.US,D,20250206,000000,208.39,209.335,203.85,206.66,2077556,0
+LHX.US,D,20250207,000000,207.415,208.9,205.27,206.13,1082141,0
+LHX.US,D,20250210,000000,206.545,209.88,205.267,208.43,1201963,0
+LHX.US,D,20250211,000000,208.82,209.26,206.17,206.75,1480520,0
+LHX.US,D,20250212,000000,204.24,204.98,199.56,200.61,1694645,0
+LHX.US,D,20250213,000000,201.51,204.52,198.425,200,2142431,0
+LHX.US,D,20250214,000000,200.16,201.17,196.67,197.61,1565405,0
+LHX.US,D,20250218,000000,199.505,200,194.77,195.7,1696171,0
+LHX.US,D,20250219,000000,196.505,200.04,194.25,194.65,1510097,0
+LHX.US,D,20250220,000000,193.62,197.75,193.09,197.23,1529087,0
+LHX.US,D,20250221,000000,196.955,200.18,196.71,199.02,1656650,0
+LHX.US,D,20250224,000000,199.89,201.82,199.57,199.85,1412814,0
+LHX.US,D,20250225,000000,200.27,204.475,199.66,203.97,1436239,0
+LHX.US,D,20250226,000000,202.595,203.717,201.47,202.33,1185143,0
+LHX.US,D,20250227,000000,202.81,205.54,202.3515,204.9,1276465,0
+LHX.US,D,20250228,000000,205.91,207.2,203.51,206.11,1245212,0
+LHX.US,D,20250303,000000,207.9,209.45,205.28,207.7,1377959,0
+LHX.US,D,20250304,000000,207.275,212.5,206.46,207.08,2093613,0
+LHX.US,D,20250305,000000,206.09,211.49,205.75,210.53,1248257,0
+LHX.US,D,20250306,000000,211.5,213.98,208.58,213.79,1506710,0
+LHX.US,D,20250307,000000,211.8027,221.22,211.79,220.1,1868528,0
+LHX.US,D,20250310,000000,218.89,227.37,217.4586,217.85,1844837,0
+LHX.US,D,20250311,000000,216.7,218.66,211.78,212.33,1317050,0
+LHX.US,D,20250312,000000,211.16,211.16,204.8,208.95,1031210,0
+LHX.US,D,20250313,000000,207.985,212.5505,207.71,211.18,1339956,0
+LHX.US,D,20250314,000000,211.465,213.64,209.1,211.06,960652,0
+LHX.US,D,20250317,000000,210.45,214.41,210.385,212.98,1042194,0
+LHX.US,D,20250318,000000,211.23,213.905,210.4,212.43,973952,0
+LHX.US,D,20250319,000000,212.71,215.725,210.97,213.04,840905,0
+LHX.US,D,20250320,000000,211.972,212.6099,209.59,209.89,1188822,0
+LHX.US,D,20250321,000000,209.17,210.77,207.12,207.98,1932054,0
+LHX.US,D,20250324,000000,209.16,211.07,208.031,210.71,863171,0
+LHX.US,D,20250325,000000,211.445,213.12,209.345,212.56,1102712,0
+LHX.US,D,20250326,000000,213.025,214.005,210.755,211.93,1026211,0
+LHX.US,D,20250327,000000,212.54,215.35,211.99,212.7,762267,0
+LHX.US,D,20250328,000000,212.155,212.65,207.32,207.75,1179045,0
+LHX.US,D,20250331,000000,207.845,211.3446,207.58,209.31,1112294,0
+LHX.US,D,20250401,000000,209.455,212.67,208.08,209.75,963992,0
+LHX.US,D,20250402,000000,209.045,213.405,208.06,211.9,986396,0
+LHX.US,D,20250403,000000,210.43,215.75,209.33,209.94,1321791,0
+LHX.US,D,20250404,000000,207.24,212.245,201.95,202.06,3081699,0
+LHX.US,D,20250407,000000,197.3929,204.69,195.72,200.21,1932151,0
+LHX.US,D,20250408,000000,206.195,207.4199,198.525,200.75,1933176,0
+LHX.US,D,20250409,000000,195.9891,217.73,195.9891,214.35,3827065,0
+LHX.US,D,20250410,000000,212.455,218.21,208.4016,213.51,2745695,0
+LHX.US,D,20250411,000000,219.33,223.215,215.07,222.03,2245393,0
+LHX.US,D,20250414,000000,221.9,224.11,219.031,222.69,1266825,0
+LHX.US,D,20250415,000000,223.11,224.19,220.63,220.95,1262044,0
+LHX.US,D,20250416,000000,222.45,222.89,218.4804,218.88,1165305,0
+LHX.US,D,20250417,000000,215,220.04,214.64,218.22,1411631,0
+LHX.US,D,20250421,000000,216.91,217.87,211.38,214.12,1583465,0
+LHX.US,D,20250422,000000,214.2,217.22,211.41,215.08,1751012,0
+LHX.US,D,20250423,000000,216.5,218.8,214.64,216.31,1813718,0
+LHX.US,D,20250424,000000,216.06,219.46,208.1101,216.27,1946762,0
+LHX.US,D,20250425,000000,216.8425,218.145,214.35,216.08,1637127,0
+LHX.US,D,20250428,000000,217.605,220,216.65,218.76,1256027,0
+LHX.US,D,20250429,000000,218.27,222.29,217.49,221.23,1273465,0
+LHX.US,D,20250430,000000,221.75,221.75,217.9,220.02,1060556,0
+LHX.US,D,20250501,000000,219.89,221.03,217.5001,219.91,882557,0
+LHX.US,D,20250502,000000,224.46,226.7899,214.41,219.75,2282329,0
+LHX.US,D,20250505,000000,219.99,220.75,218.08,218.62,827780,0
+LHX.US,D,20250506,000000,216.99,217.95,214.345,216.19,1227725,0
+LHX.US,D,20250507,000000,215.3,219.91,214.52,218,1527122,0
+LHX.US,D,20250508,000000,220.05,220.96,216.665,218.39,1059777,0
+LHX.US,D,20250509,000000,219.685,220.12,216.58,219.39,983161,0
+LHX.US,D,20250512,000000,221.71,221.96,215.17,218.96,1209987,0
+LHX.US,D,20250513,000000,218.5,219.73,217.4225,218.37,1075741,0
+LHX.US,D,20250514,000000,218.255,220.105,214.1,219.65,1674282,0
+LHX.US,D,20250515,000000,221.42,227.14,220.865,226.86,1626525,0
+LHX.US,D,20250516,000000,228,230.47,226.47,230.2,1577113,0
+LHX.US,D,20250519,000000,230.02,231.795,229.53,230.97,1286611,0
+LHX.US,D,20250520,000000,232,232,229.1,230.82,1046748,0
+LHX.US,D,20250521,000000,241.7,241.7,231.35,232.59,2701831,0
+LHX.US,D,20250522,000000,233.61,240.87,232.73,239.19,3696602,0
+LHX.US,D,20250523,000000,237.965,238.46,235.719,237.49,2359801,0
+LHX.US,D,20250527,000000,240.1,248.47,238.17,247.9,2773709,0
+LHX.US,D,20250528,000000,249.125,249.125,242.55,244.37,2804939,0
+LHX.US,D,20250529,000000,242.19,243.92,241.11,243.42,2080409,0
+LHX.US,D,20250530,000000,244.53,245.1,241.77,244.34,2784778,0
+LHX.US,D,20250602,000000,244.83,244.83,240.85,243.16,1339497,0
+LHX.US,D,20250603,000000,242.32,243.6,240.51,243.19,1212469,0
+LHX.US,D,20250604,000000,244.55,244.55,241.98,242.31,804084,0
+LHX.US,D,20250605,000000,243.49,243.49,240.63,242.06,1136599,0
+LHX.US,D,20250606,000000,243.19,244.38,241.81,244.27,796055,0
+LHX.US,D,20250609,000000,244.66,246,242.33,245.41,1067479,0
+LHX.US,D,20250610,000000,245.98,246.233,243.54,244.79,927201,0
+LHX.US,D,20250611,000000,243.68,247.06,237.56,246.67,1560353,0
+LHX.US,D,20250612,000000,246.005,250.42,245.04,250.39,1336183,0
+LHX.US,D,20250613,000000,253,257.79,252.06,256.99,3051107,0
+LHX.US,D,20250616,000000,256,256.358,246.79,247.77,1832391,0
+LHX.US,D,20250617,000000,249.27,251.5,247.04,250.86,1371322,0
+LHX.US,D,20250618,000000,250.95,253.897,248.385,248.83,1280420,0
+LHX.US,D,20250620,000000,250.485,251.88,246.19,249.67,1636538,0
+LHX.US,D,20250623,000000,251.325,254.8871,249.67,251.11,1193705,0
+LHX.US,D,20250624,000000,249.75,249.75,243.84,246.65,1188698,0
+LHX.US,D,20250625,000000,247.26,248.6,245.5151,247.87,963925,0
+LHX.US,D,20250626,000000,248.07,249.6,246.1,246.8,1956701,0
+LHX.US,D,20250627,000000,245.54,248.1044,245.12,246.98,2158902,0
+LHX.US,D,20250630,000000,247.81,251.28,247,250.84,1110945,0
+LHX.US,D,20250701,000000,250.75,252.92,249.01,252.18,958475,0
+LHX.US,D,20250702,000000,250.72,253.71,249.11,253.56,883987,0
+LHX.US,D,20250703,000000,253.87,256.57,253.77,255.73,575399,0
+LHX.US,D,20250707,000000,256.305,258.01,250.0171,256.43,1263350,0
+LHX.US,D,20250708,000000,255.385,257.61,254.12,257.09,1233480,0
+LHX.US,D,20250709,000000,258.14,259.45,256.013,259.05,936127,0
+LHX.US,D,20250710,000000,259.25,260.87,256.51,260.1,1158741,0
+LHX.US,D,20250711,000000,261.14,261.14,258.076,259.55,954637,0
+LHX.US,D,20250714,000000,259.155,262.84,257.35,262.31,963121,0
+LHX.US,D,20250715,000000,262.04,262.63,260.06,261.17,1013036,0
+LHX.US,D,20250716,000000,261.56,264.11,260.77,263.66,1109891,0
+LHX.US,D,20250717,000000,264,266.82,263.51,265.51,1469900,0
+LHX.US,D,20250718,000000,266.495,267.57,263.16,264.77,1442088,0
+LHX.US,D,20250721,000000,265.06,266.08,262.4765,263.09,943002,0
+LHX.US,D,20250722,000000,261.22,264.96,260.2241,264.42,1599891,0
+LHX.US,D,20250723,000000,264.35,270.15,263.68,269.6,2155848,0
+LHX.US,D,20250724,000000,275.5,280.03,272.72,273.22,3422939,0
+LHX.US,D,20250725,000000,270.6,271.6927,262.98,269.28,1965702,0
+LHX.US,D,20250728,000000,270.625,270.8899,267.7524,269.47,1216454,0
+LHX.US,D,20250729,000000,271.225,272.35,269.84,272.31,931117,0
+LHX.US,D,20250730,000000,273.88,275.72,271.61,274.12,954793,0
+LHX.US,D,20250731,000000,274.35,275.72,273.345,274.82,1308251,0
+LHX.US,D,20250801,000000,275,278.95,271,278.26,1413814,0
+LHX.US,D,20250804,000000,278.39,280.48,276.74,278.06,1097332,0
+LHX.US,D,20250805,000000,277.15,280.52,276.61,278.22,791693,0
+LHX.US,D,20250806,000000,278.675,280.47,276.67,276.88,1294870,0
+LHX.US,D,20250807,000000,273.5,275.92,270.85,273.81,2101046,0
+LHX.US,D,20250808,000000,273.73,275.39,269.14,269.72,1639202,0
+LHX.US,D,20250811,000000,269.84,270.62,267.25,270.32,996610,0
+LHX.US,D,20250812,000000,269.39,271,268.04,270.21,1023177,0
+LHX.US,D,20250813,000000,270.67,272.68,268.54,270.22,1502464,0
+LHX.US,D,20250814,000000,270.92,273.095,269.92,271.05,984723,0
+LHX.US,D,20250815,000000,270.49,271.725,269.21,270.55,1178125,0
+LHX.US,D,20250818,000000,271.41,273.21,270.85,271.92,1118646,0
+LHX.US,D,20250819,000000,272.025,273.67,270.805,272.23,990580,0
+LHX.US,D,20250820,000000,272.9,276.8913,272.1,276.15,851359,0
+LHX.US,D,20250821,000000,275.51,276.75,274.84,276.11,908576,0
+LHX.US,D,20250822,000000,277.55,279.155,274.945,275.77,755000,0
+LHX.US,D,20250825,000000,276.185,277.905,275.37,276.17,704769,0
+LHX.US,D,20250826,000000,276.215,278.25,275,277.66,1543054,0
+LHX.US,D,20250827,000000,277.98,279.02,275.48,276.76,741404,0
+LHX.US,D,20250828,000000,276.74,277.28,275.0401,277.04,759351,0
+LHX.US,D,20250829,000000,276.8,278.39,275.5358,277.62,1266431,0
+LHX.US,D,20250902,000000,277.615,277.95,274.805,275.12,1529629,0
+LHX.US,D,20250903,000000,275.25,275.6994,271.63944,273.11,1119661,0
+LHX.US,D,20250904,000000,273.36,274.25,272.31,272.99,1084556,0
+LHX.US,D,20250905,000000,272.23,273.105,269.02,272.39,1071964,0
+LHX.US,D,20250908,000000,271.67,274.6988,269.26,273.89,1194509,0
+LHX.US,D,20250909,000000,273.315,273.315,268.6,270.71,1092211,0
+LHX.US,D,20250910,000000,269.855,275.67,269.855,275.64,951792,0
+LHX.US,D,20250911,000000,275.325,280.69,274.34,280.63,948527,0
+LHX.US,D,20250912,000000,280.69,281.675,278.35,279.2,800785,0
+LHX.US,D,20250915,000000,278.81,282.22,278.465,281.89,783672,0
+LHX.US,D,20250916,000000,283.055,286.81,282.26,284.27,1332859,0
+LHX.US,D,20250917,000000,284.455,286.01,281.31,281.86,732610,0
+LHX.US,D,20250918,000000,280.935,283.28,278.48,282.73,664827,0
+LHX.US,D,20250919,000000,283.73,284.46,281.7528,283.94,1316080,0
+LHX.US,D,20250922,000000,284,285.03,281.49,284.32,785566,0
+LHX.US,D,20250923,000000,285.34,288.02,284.17,286.19,760419,0
+LHX.US,D,20250924,000000,287.25,288.23,283.835,284,965348,0
+LHX.US,D,20250925,000000,286.59,290.9,286,289.24,1198931,0
+LHX.US,D,20250926,000000,291,293.94,289.68,293.56,1147047,0
+LHX.US,D,20250929,000000,298.2,298.4,294.77,296.95,1230456,0
+LHX.US,D,20250930,000000,297.78,305.94,297.56,305.41,1332757,0
+LHX.US,D,20251001,000000,304.305,304.305,298.18,300.47,1423988,0
+LHX.US,D,20251002,000000,299.95,301.295,295.62,296.1,1099369,0
+LHX.US,D,20251003,000000,297,299.781,295.45,297.39,643307,0
+LHX.US,D,20251006,000000,297.29,303.125,296.6,303.01,819155,0
+LHX.US,D,20251007,000000,303.275,304.05,298.75,301.43,866926,0
+LHX.US,D,20251008,000000,302.925,306.83,301.95,306.76,1097220,0
+LHX.US,D,20251009,000000,306.7,308.12,296.93,298.2,1607807,0
+LHX.US,D,20251010,000000,299.485,299.485,292.14,292.34,1341187,0
+LHX.US,D,20251013,000000,291.23,294.45,290.71,293.42,801699,0
+LHX.US,D,20251014,000000,292.83,300.615,292.49,299.99,842080,0
+LHX.US,D,20251015,000000,300.165,301.99,283.64,289.72,1464600,0
+LHX.US,D,20251016,000000,290.29,290.98,284.09,284.29,1220557,0
+LHX.US,D,20251017,000000,283.65,285.1,282.27,283.87,887316,0
+LHX.US,D,20251020,000000,286.665,291.645,285.97,290.56,723744,0
+LHX.US,D,20251021,000000,291.895,293.82,288.55,292.3,982382,0
+LHX.US,D,20251022,000000,292.37,293.5,288.72,288.97,1099354,0
+LHX.US,D,20251023,000000,290.26,294.2,290.15,293.28,643874,0
+LHX.US,D,20251024,000000,296.27,296.3,292.57,293.2,803890,0
+LHX.US,D,20251027,000000,293.56,294.94,290.31,291.14,1057254,0
+LHX.US,D,20251028,000000,291.73,291.9399,287.07,287.38,970979,0
+LHX.US,D,20251029,000000,287.1,289.565,285.44,286.87,1027044,0
+LHX.US,D,20251030,000000,286.44,305.1575,282.39,295.9,2546971,0
+LHX.US,D,20251031,000000,294.4,294.74,287.93,289.1,2165601,0
+LHX.US,D,20251103,000000,289.85,289.9,285.95,288.59,1007830,0
+LHX.US,D,20251104,000000,287.615,291.88,285.7825,291.12,1098929,0
+LHX.US,D,20251105,000000,289.01,291.9004,287.02,287.1,898602,0
+LHX.US,D,20251106,000000,286.86,288.29,284.8,285.02,631929,0
+LHX.US,D,20251107,000000,286.0775,292.51,284.235,290.66,928629,0
+LHX.US,D,20251110,000000,290.375,297.859,290.3,297,1462188,0
+LHX.US,D,20251111,000000,296.7,302.56,296,301.68,1512041,0
+LHX.US,D,20251112,000000,301.155,302.94,298.21,300.24,1604410,0
+LHX.US,D,20251113,000000,301.05,301.7244,287.51,288.37,1513064,0
+LHX.US,D,20251114,000000,284.805,289.842,283.22,289.39,1238994,0
+LHX.US,D,20251117,000000,289.85,291.5,287.23,287.69,829661,0
+LHX.US,D,20251118,000000,287.29,288.64,284.47,285.44,908067,0
+LHX.US,D,20251119,000000,284.2,286.755,282.5,285.25,965771,0
+LHX.US,D,20251120,000000,288.69,291.05,282.57,284.22,1026498,0
+LHX.US,D,20251121,000000,284.55,284.55,277.09,277.78,1694869,0
+LHX.US,D,20251124,000000,276,276.78,273.04,275.4,2080927,0
+LHX.US,D,20251125,000000,275.305,277.21,273.93,276.33,1602068,0
+LHX.US,D,20251126,000000,277.13,277.93,275.56,276.14,856978,0
+LHX.US,D,20251128,000000,276.91,279.0199,275.85,278.69,477083,0
+LHX.US,D,20251201,000000,276.785,277.36,272.14,272.32,1137741,0
+LHX.US,D,20251202,000000,273.27,276.29,272.94,273.97,1062542,0
+LHX.US,D,20251203,000000,274.02,277.8,272.23,277.74,916294,0
+LHX.US,D,20251204,000000,278.01,283.65,277.605,280.51,1222914,0
+LHX.US,D,20251205,000000,280.22,280.22,275.28,278.5,710973,0
+LHX.US,D,20251208,000000,279.13,281.75,277.1,281.65,1196336,0
+LHX.US,D,20251209,000000,281.95,285.2,277.19,277.37,1009622,0
+LHX.US,D,20251210,000000,278.02,289.44,276.11,285.94,1368609,0
+LHX.US,D,20251211,000000,287.37,292.455,286.35,289.86,1106751,0
+LHX.US,D,20251212,000000,292.83,292.89,286.59,286.95,1317645,0
+LHX.US,D,20251215,000000,287.5,289.37,286.86,288.53,902450,0
+LHX.US,D,20251216,000000,290.27,290.635,281.56,282.85,1149600,0
+LHX.US,D,20251217,000000,279.045,282.8,277.57,278.72,1262805,0
+LHX.US,D,20251218,000000,280.56,284.4,280.18,282.72,1124851,0
+LHX.US,D,20251219,000000,283.87,289.71,283.5523,287.45,1487935,0
+LHX.US,D,20251222,000000,288.15,295.21,287.45,295.1,919303,0
+LHX.US,D,20251223,000000,295.48,298.78,294.44,297.83,1051622,0
+LHX.US,D,20251224,000000,297.94,299.83,297.82,298.14,363261,0
+LHX.US,D,20251226,000000,298.38,298.97,295.32,296.77,466375,0
+LHX.US,D,20251229,000000,296.76,298.04,295.37,295.93,417265,0
+LHX.US,D,20251230,000000,296.25,296.57,295,295.47,416567,0
+LHX.US,D,20251231,000000,296.365,296.425,293.51,293.57,522878,0
+LHX.US,D,20260102,000000,294,304.55,291.0107,304.48,934649,0
+LHX.US,D,20260105,000000,307.39,315.06,307.15,311.38,1294317,0
+LHX.US,D,20260106,000000,312.675,316.86,311.66,314.47,1105253,0
+LHX.US,D,20260107,000000,317.995,321.515,308.89,309.76,2215097,0
+LHX.US,D,20260108,000000,334.01,336.65,322.95,325.74,3545119,0
+LHX.US,D,20260109,000000,328,338.23,327.25,335.77,1895296,0
+LHX.US,D,20260112,000000,338.7,341.815,338,340.68,1443168,0
+LHX.US,D,20260113,000000,361.59,361.59,335.2,341.24,4739031,0
+LHX.US,D,20260114,000000,339.67,344.82,334.41,342.85,2153331,0
+LHX.US,D,20260115,000000,342.25,342.8,332.88,340.42,2111284,0
+LHX.US,D,20260116,000000,340.88,347.61,339.26,346.46,1535236,0
+LHX.US,D,20260120,000000,345.33,350.4723,340.28,342.33,1857213,0
+LHX.US,D,20260121,000000,344.745,349.2,343.05,347.81,2255402,0
+LHX.US,D,20260122,000000,348.24,356.34,346.655,355.75,1356627,0
+LHX.US,D,20260123,000000,357,360.68,353.49,354.73,1473648,0
+LHX.US,D,20260126,000000,354.2,356.38,351.48,354.2,1217172,0
+LHX.US,D,20260127,000000,354.47,362.42,353.1801,360.54,1289795,0
+LHX.US,D,20260128,000000,358.63,361.83,355.04,360.3,1482625,0
+LHX.US,D,20260129,000000,360,369.5901,352,356.02,2110021,0
+LHX.US,D,20260130,000000,350.1183,353.2099,339.61,342.85,2253946,0
+LHX.US,D,20260202,000000,339.27,342.65,335.63,340.24,1486801,0
+LHX.US,D,20260203,000000,344.08,351.74,342.6,351.57,1437356,0
+LHX.US,D,20260204,000000,353.37,355.99,336.55,339.07,1817557,0
+LHX.US,D,20260205,000000,338.75,350,337.69,342.22,1355200,0
+LHX.US,D,20260206,000000,346.9,349.79,343.635,349.66,976206,0
+LHX.US,D,20260209,000000,349.66,352,347.5,350.6,811337,0
+LHX.US,D,20260210,000000,351.22,351.27,341.39,345.08,920533,0
+LHX.US,D,20260211,000000,345.55,345.89,337.26,340.29,1143773,0
+LHX.US,D,20260212,000000,341.15,345.1319,337.8591,339.9,1490691,0
+LHX.US,D,20260213,000000,339.9,349.4,339.605,345.5,1029536,0
+LHX.US,D,20260217,000000,345.89,349.86,343.04,346.59,1284187,0
+LHX.US,D,20260218,000000,351,353.415,349,352.12,1042143,0
diff --git a/daily/us/nyse stocks/1/lyg.us.txt b/daily/us/nyse stocks/1/lyg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..61240576f4266969f54729eafaef2dc16c937eb5
--- /dev/null
+++ b/daily/us/nyse stocks/1/lyg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LYG.US,D,20050225,000000,15.5055,15.6666,15.4514,15.59,164579.74097671,0
+LYG.US,D,20050228,000000,15.59,15.5969,15.4514,15.5536,203146.90101281,0
+LYG.US,D,20050301,000000,15.4711,15.7502,15.4652,15.6381,145587.69657383,0
+LYG.US,D,20050302,000000,15.305,15.5408,15.2765,15.4101,298686.12395229,0
+LYG.US,D,20050303,000000,15.3404,15.5143,15.305,15.4986,349914.98611575,0
+LYG.US,D,20050304,000000,15.7561,15.8622,15.6942,15.7777,240244.68084543,0
+LYG.US,D,20050307,000000,15.8484,15.9644,15.8209,15.875,334899.62996439,0
+LYG.US,D,20050308,000000,15.9605,16.0283,15.9113,15.931,216397.77982841,0
+LYG.US,D,20050309,000000,15.9801,16.0224,15.875,15.875,272337.00276882,0
+LYG.US,D,20050310,000000,16.042,16.0705,15.8887,15.9457,152803.33024618,0
+LYG.US,D,20050311,000000,15.9801,16.1266,15.9113,15.9369,289411.93338822,0
+LYG.US,D,20050314,000000,15.7855,15.8671,15.7295,15.8337,227587.04902334,0
+LYG.US,D,20050315,000000,15.9163,16.0843,15.8819,15.9113,325185.84643086,0
+LYG.US,D,20050316,000000,15.1998,15.2342,14.9719,15.0485,217427.56706243,0
+LYG.US,D,20050317,000000,15.0524,15.248,15.0485,15.1301,271745.79092795,0
+LYG.US,D,20050318,000000,15.1084,15.1654,14.9846,15.1163,295447.17853146,0
+LYG.US,D,20050321,000000,15.0485,15.0485,14.8795,15.019,199617.94634129,0
+LYG.US,D,20050322,000000,14.8166,15.019,14.7301,14.7615,355216.55873357,0
+LYG.US,D,20050323,000000,14.5051,14.6161,14.4628,14.567,279255.50415626,0
+LYG.US,D,20050324,000000,14.6721,14.7478,14.6348,14.6574,226702.77520282,0
+LYG.US,D,20050328,000000,14.5738,14.7399,14.5385,14.677,174736.17020867,0
+LYG.US,D,20050329,000000,14.7547,14.8382,14.6348,14.6348,120563.45975665,0
+LYG.US,D,20050330,000000,14.677,14.8166,14.677,14.7822,171497.22478784,0
+LYG.US,D,20050331,000000,14.8873,14.9149,14.7753,14.8028,137932.46993201,0
+LYG.US,D,20050401,000000,14.8382,14.9345,14.7055,14.7301,321354.67159283,0
+LYG.US,D,20050404,000000,14.6004,14.6505,14.5129,14.5866,214189.63921792,0
+LYG.US,D,20050405,000000,14.6574,14.8244,14.6574,14.7478,119091.02682422,0
+LYG.US,D,20050406,000000,14.7615,14.8873,14.7399,14.8028,142347.73357668,0
+LYG.US,D,20050407,000000,14.8579,14.9345,14.8097,14.8932,122622.01664837,0
+LYG.US,D,20050408,000000,14.9011,14.963,14.8166,14.9011,179890.19426035,0
+LYG.US,D,20050411,000000,14.9502,14.963,14.8736,14.9011,204473.82053174,0
+LYG.US,D,20050412,000000,14.7478,14.8795,14.6633,14.8244,245250.13875465,0
+LYG.US,D,20050413,000000,14.8461,14.8932,14.7301,14.7753,120122.84921087,0
+LYG.US,D,20050414,000000,14.8028,14.8097,14.623,14.6574,170763.55226241,0
+LYG.US,D,20050415,000000,14.567,14.6574,14.3999,14.4746,159572.24791485,0
+LYG.US,D,20050418,000000,14.4412,14.5237,14.3301,14.4274,275575.94818965,0
+LYG.US,D,20050419,000000,14.5168,14.6161,14.4893,14.5444,179890.19426035,0
+LYG.US,D,20050420,000000,14.4117,14.5168,14.3576,14.3783,223020.16650726,0
+LYG.US,D,20050421,000000,14.3783,14.4893,14.3301,14.4746,174443.10822903,0
+LYG.US,D,20050422,000000,14.5385,14.5385,14.3645,14.3852,209771.32284429,0
+LYG.US,D,20050425,000000,14.4471,14.5945,14.4274,14.5316,129982.14615791,0
+LYG.US,D,20050426,000000,14.3085,14.4746,14.2122,14.2436,343879.74097251,0
+LYG.US,D,20050427,000000,14.1365,14.2515,14.0943,14.2043,304429.32469221,0
+LYG.US,D,20050428,000000,13.9803,14.0854,13.9125,13.9528,209625.80943079,0
+LYG.US,D,20050429,000000,14.225,14.225,14.0373,14.1837,199464.29231725,0
+LYG.US,D,20050502,000000,14.282,14.282,14.1208,14.1611,221547.73357482,0
+LYG.US,D,20050503,000000,14.0373,14.2043,14.0373,14.1424,285287.69657055,0
+LYG.US,D,20050504,000000,14.3714,14.5237,14.3085,14.4893,153538.02034793,0
+LYG.US,D,20050505,000000,14.6004,14.6987,14.5051,14.5522,175619.42645287,0
+LYG.US,D,20050506,000000,14.6161,14.6436,14.5444,14.5945,248046.43847707,0
+LYG.US,D,20050509,000000,14.4972,14.5611,14.4274,14.5316,268653.37649694,0
+LYG.US,D,20050510,000000,14.3085,14.4274,14.2604,14.3213,207860.31451871,0
+LYG.US,D,20050511,000000,14.225,14.3085,14.1365,14.2201,241424.05179822,0
+LYG.US,D,20050512,000000,14.1552,14.2387,14.1002,14.1061,194758.00184557,0
+LYG.US,D,20050513,000000,14.0019,14.0943,13.8977,13.9734,297363.27473863,0
+LYG.US,D,20050516,000000,13.7385,13.884,13.6255,13.8633,635645.32838472,0
+LYG.US,D,20050517,000000,13.7582,13.8565,13.7179,13.8348,375383.90378398,0
+LYG.US,D,20050518,000000,13.8771,14.1002,13.8486,14.0579,281462.62719044,0
+LYG.US,D,20050519,000000,14.0736,14.1061,13.9891,14.0579,206092.784454,0
+LYG.US,D,20050520,000000,13.9675,14.0442,13.9125,14.0225,214631.26734002,0
+LYG.US,D,20050523,000000,13.9803,14.1208,13.9459,14.0736,186366.04994938,0
+LYG.US,D,20050524,000000,14.0166,14.0658,13.9734,14.0373,248046.43847707,0
+LYG.US,D,20050525,000000,14.0019,14.0943,13.9459,14.0442,400995.28213676,0
+LYG.US,D,20050526,000000,13.6481,13.8004,13.5292,13.7218,451489.45419848,0
+LYG.US,D,20050527,000000,13.6678,13.8152,13.6127,13.7385,225668.91766353,0
+LYG.US,D,20050531,000000,13.6609,13.6678,13.5705,13.598,203297.50230791,0
+LYG.US,D,20050601,000000,13.5636,13.828,13.5292,13.7454,288382.1461542,0
+LYG.US,D,20050602,000000,13.7179,13.7719,13.6825,13.7385,204621.36909788,0
+LYG.US,D,20050603,000000,13.653,13.653,13.5361,13.5361,357569.19518125,0
+LYG.US,D,20050606,000000,13.5164,13.6324,13.4319,13.6186,258940.61053972,0
+LYG.US,D,20050607,000000,13.6609,13.8152,13.6412,13.7582,332692.50693022,0
+LYG.US,D,20050608,000000,13.9193,13.9734,13.7582,13.7582,334606.56798475,0
+LYG.US,D,20050609,000000,13.7385,13.7788,13.6127,13.7297,204329.32469456,0
+LYG.US,D,20050610,000000,13.9193,13.9243,13.7179,13.8004,239213.87603509,0
+LYG.US,D,20050613,000000,13.7582,13.8152,13.6412,13.7218,824663.18221933,0
+LYG.US,D,20050614,000000,13.8918,14.0019,13.8918,13.9803,635061.23957807,0
+LYG.US,D,20050615,000000,14.1061,14.1611,13.9803,14.1002,380236.72524548,0
+LYG.US,D,20050616,000000,14.1837,14.2515,14.0442,14.1611,258056.3367192,0
+LYG.US,D,20050617,000000,14.3301,14.3714,14.2436,14.3714,251728.02959632,0
+LYG.US,D,20050620,000000,14.0854,14.2672,14.0658,14.2604,361396.299714,0
+LYG.US,D,20050621,000000,14.282,14.3498,14.1975,14.282,250403.14523002,0
+LYG.US,D,20050622,000000,14.2436,14.3301,14.2201,14.2731,180329.78722981,0
+LYG.US,D,20050623,000000,14.282,14.3498,14.1002,14.1611,204178.72339947,0
+LYG.US,D,20050624,000000,14.1129,14.1837,14.0736,14.1002,183276.68824732,0
+LYG.US,D,20050627,000000,14.0166,14.0658,13.9528,14.0019,256583.90378677,0
+LYG.US,D,20050628,000000,14.0373,14.1837,14.0019,14.1611,180919.98149437,0
+LYG.US,D,20050629,000000,13.9734,14.1208,13.9528,13.995,418805.92043421,0
+LYG.US,D,20050630,000000,14.0019,14.0166,13.8771,13.8977,210361.51710885,0
+LYG.US,D,20050701,000000,14.0019,14.0166,13.9459,13.9734,206092.784454,0
+LYG.US,D,20050705,000000,13.7788,13.8486,13.7179,13.8083,260264.4773297,0
+LYG.US,D,20050706,000000,13.8977,13.9675,13.8004,13.8083,293090.47177851,0
+LYG.US,D,20050707,000000,13.4378,13.6678,13.4319,13.6481,524798.70489056,0
+LYG.US,D,20050708,000000,13.5705,13.766,13.5557,13.7297,212275.57816338,0
+LYG.US,D,20050711,000000,13.9675,14.0736,13.9528,14.0225,327982.14615327,0
+LYG.US,D,20050712,000000,14.225,14.3999,14.2122,14.3301,333427.19703196,0
+LYG.US,D,20050713,000000,14.3016,14.337,14.225,14.3144,185483.8112815,0
+LYG.US,D,20050714,000000,14.3714,14.3999,14.2604,14.3016,146470.95281803,0
+LYG.US,D,20050715,000000,14.1699,14.282,14.1365,14.2328,196965.12487975,0
+LYG.US,D,20050718,000000,14.0736,14.1699,14.0019,14.0658,222139.96299201,0
+LYG.US,D,20050719,000000,13.8083,13.9616,13.7867,13.9046,256583.90378677,0
+LYG.US,D,20050720,000000,13.884,14.1208,13.8565,14.0854,241716.09620155,0
+LYG.US,D,20050721,000000,14.0786,14.1424,13.8977,14.0442,225378.90841285,0
+LYG.US,D,20050722,000000,13.9331,14.0019,13.8977,13.9528,243041.99814416,0
+LYG.US,D,20050725,000000,13.8565,14.0019,13.828,13.9459,252463.73727437,0
+LYG.US,D,20050726,000000,13.8565,13.9891,13.828,13.9193,153096.39222583,0
+LYG.US,D,20050727,000000,14.0107,14.0943,13.9528,14.0658,168845.42090261,0
+LYG.US,D,20050728,000000,14.1061,14.1906,13.9459,14.1287,204767.9000877,0
+LYG.US,D,20050729,000000,13.8771,13.995,13.8486,13.9331,218751.43385241,0
+LYG.US,D,20050801,000000,14.2436,14.2436,14.1749,14.2201,224053.00647023,0
+LYG.US,D,20050802,000000,14.1975,14.2731,14.1493,14.2515,155159.01942282,0
+LYG.US,D,20050803,000000,14.225,14.2967,14.2201,14.2731,181064.47733155,0
+LYG.US,D,20050804,000000,14.0658,14.3852,14.0225,14.1906,300894.26456279,0
+LYG.US,D,20050805,000000,14.1287,14.1493,14.0658,14.1002,276753.28398981,0
+LYG.US,D,20050808,000000,14.2043,14.2043,14.0736,14.0854,170611.933391,0
+LYG.US,D,20050809,000000,14.0854,14.1837,14.0501,14.1699,304134.22755993,0
+LYG.US,D,20050810,000000,13.884,14.0166,13.8565,13.8977,232885.56891221,0
+LYG.US,D,20050811,000000,13.9528,14.0019,13.9125,13.9891,149268.27011676,0
+LYG.US,D,20050812,000000,13.8565,13.9046,13.8004,13.884,213602.49768232,0
+LYG.US,D,20050815,000000,13.71,13.8565,13.6609,13.8348,285437.28028933,0
+LYG.US,D,20050816,000000,13.6747,13.6747,13.5705,13.598,568961.51710044,0
+LYG.US,D,20050817,000000,13.5705,13.6127,13.5292,13.5557,446630.52727907,0
+LYG.US,D,20050818,000000,13.4103,13.5292,13.3897,13.4663,265124.42182542,0
+LYG.US,D,20050819,000000,13.4103,13.5007,13.3769,13.4869,205651.1563319,0
+LYG.US,D,20050822,000000,13.4732,13.5292,13.3897,13.4241,293828.2146092,0
+LYG.US,D,20050823,000000,13.4378,13.5076,13.4103,13.4801,225668.91766353,0
+LYG.US,D,20050824,000000,13.543,13.543,13.3769,13.3965,301925.06937312,0
+LYG.US,D,20050825,000000,13.7218,13.7218,13.5783,13.6186,416305.73542039,0
+LYG.US,D,20050826,000000,13.6747,13.7297,13.5636,13.5783,213305.3653974,0
+LYG.US,D,20050829,000000,13.4928,13.6412,13.4732,13.6127,196819.61146624,0
+LYG.US,D,20050830,000000,13.4801,13.5292,13.4182,13.5292,400848.75114693,0
+LYG.US,D,20050831,000000,13.4378,13.6186,13.4024,13.6186,210067.43755289,0
+LYG.US,D,20050901,000000,13.71,13.8633,13.6953,13.8211,318266.3274671,0
+LYG.US,D,20050902,000000,14.1061,14.1552,13.995,14.1129,411448.84365362,0
+LYG.US,D,20050906,000000,14.7822,14.7822,14.6918,14.7684,528920.90655559,0
+LYG.US,D,20050907,000000,14.7399,14.8382,14.6574,14.7753,256881.03607168,0
+LYG.US,D,20050908,000000,14.5945,14.6505,14.5611,14.5807,256440.4255259,0
+LYG.US,D,20050909,000000,14.5051,14.6633,14.4343,14.6161,158396.94726733,0
+LYG.US,D,20050912,000000,14.3449,14.3999,14.3144,14.3783,342259.75947393,0
+LYG.US,D,20050913,000000,14.2889,14.2889,14.1611,14.2122,237594.91211284,0
+LYG.US,D,20050914,000000,14.1611,14.282,14.1424,14.1552,182392.4144268,0
+LYG.US,D,20050915,000000,13.9331,13.995,13.8771,13.94,424990.74929623,0
+LYG.US,D,20050916,000000,13.9616,14.0225,13.8977,14.0019,191223.95929246,0
+LYG.US,D,20050919,000000,13.9891,13.995,13.9046,13.9331,188575.20813619,0
+LYG.US,D,20050920,000000,13.9734,14.0442,13.8348,13.8918,277635.52265769,0
+LYG.US,D,20050921,000000,13.9243,13.9243,13.6825,13.7454,722500.55502468,0
+LYG.US,D,20050922,000000,13.6324,13.71,13.5636,13.71,652577.79831957,0
+LYG.US,D,20050923,000000,13.5361,13.6324,13.4801,13.6127,525976.04069072,0
+LYG.US,D,20050926,000000,13.6894,13.7454,13.6255,13.6894,305310.54578377,0
+LYG.US,D,20050927,000000,13.6186,13.6609,13.5489,13.6255,208301.94264081,0
+LYG.US,D,20050928,000000,13.5705,13.6609,13.5292,13.5911,205797.68732172,0
+LYG.US,D,20050929,000000,13.6127,13.7454,13.5783,13.7385,281314.06104798,0
+LYG.US,D,20050930,000000,13.5361,13.6412,13.5164,13.5636,311787.41904912,0
+LYG.US,D,20051003,000000,13.5164,13.5852,13.4928,13.5292,260412.02589583,0
+LYG.US,D,20051004,000000,13.543,13.653,13.4801,13.4928,258940.61053972,0
+LYG.US,D,20051005,000000,13.543,13.5783,13.4024,13.4103,300013.04347122,0
+LYG.US,D,20051006,000000,13.3965,13.4103,13.2649,13.3277,273220.25901302,0
+LYG.US,D,20051007,000000,13.2423,13.2649,13.1803,13.2157,189900.09250248,0
+LYG.US,D,20051010,000000,13.1656,13.1961,13.027,13.0968,328568.27011255,0
+LYG.US,D,20051011,000000,13.1597,13.1597,12.9789,13.027,245986.86400903,0
+LYG.US,D,20051012,000000,13.0762,13.084,12.8895,12.9789,311493.33949316,0
+LYG.US,D,20051013,000000,12.8806,13.0015,12.8413,12.9573,319737.74282321,0
+LYG.US,D,20051014,000000,12.9366,13.1263,12.916,13.084,194167.80758101,0
+LYG.US,D,20051017,000000,12.9573,12.9877,12.8963,12.9366,252757.81683033,0
+LYG.US,D,20051018,000000,12.9573,12.97,12.7902,12.8118,337845.51340558,0
+LYG.US,D,20051019,000000,12.7479,13.0496,12.7008,13.0496,399376.3182145,0
+LYG.US,D,20051020,000000,12.9248,12.9573,12.6723,12.7008,369642.7381967,0
+LYG.US,D,20051021,000000,12.9248,12.9877,12.7902,12.86,288970.30526612,0
+LYG.US,D,20051024,000000,12.9366,13.1174,12.9288,13.1174,221699.35244623,0
+LYG.US,D,20051025,000000,13.312,13.3965,13.1882,13.2727,384655.0416191,0
+LYG.US,D,20051026,000000,13.258,13.3612,13.2423,13.2649,476368.17760215,0
+LYG.US,D,20051027,000000,13.312,13.312,13.1518,13.1744,186219.51895955,0
+LYG.US,D,20051028,000000,13.312,13.3199,13.1391,13.2776,297363.27473863,0
+LYG.US,D,20051031,000000,13.3897,13.4732,13.3395,13.4732,279107.95559012,0
+LYG.US,D,20051101,000000,13.4732,13.5164,13.4024,13.4732,255110.45327801,0
+LYG.US,D,20051102,000000,13.4732,13.6481,13.4594,13.6186,177827.56706336,0
+LYG.US,D,20051103,000000,13.7179,13.7385,13.5911,13.6412,232003.33024433,0
+LYG.US,D,20051104,000000,13.5557,13.5557,13.3897,13.5007,223904.44032777,0
+LYG.US,D,20051107,000000,13.4801,13.5489,13.4103,13.5164,231412.11840345,0
+LYG.US,D,20051108,000000,13.3071,13.5076,13.2727,13.4594,406000.74004598,0
+LYG.US,D,20051109,000000,13.3612,13.4319,13.3199,13.3828,264091.58186245,0
+LYG.US,D,20051110,000000,13.4319,13.4663,13.3199,13.4319,286763.18223194,0
+LYG.US,D,20051111,000000,13.4319,13.5223,13.3897,13.5223,156482.8862128,0
+LYG.US,D,20051114,000000,13.4319,13.4928,13.4024,13.4928,221844.86585974,0
+LYG.US,D,20051115,000000,13.4319,13.4732,13.2914,13.3071,233914.33856991,0
+LYG.US,D,20051116,000000,13.2914,13.3277,13.202,13.2649,191370.49028228,0
+LYG.US,D,20051117,000000,13.3464,13.3562,13.2216,13.3199,231708.23311205,0
+LYG.US,D,20051118,000000,13.3897,13.4594,13.3071,13.4457,213602.49768232,0
+LYG.US,D,20051121,000000,13.5489,13.6255,13.4869,13.5852,293090.47177851,0
+LYG.US,D,20051122,000000,13.4594,13.653,13.4103,13.6127,232003.33024433,0
+LYG.US,D,20051123,000000,13.6127,13.6747,13.5489,13.6412,158688.99167065,0
+LYG.US,D,20051125,000000,13.5911,13.6186,13.5076,13.5852,66541.350599734,0
+LYG.US,D,20051128,000000,13.5911,13.6127,13.4594,13.5557,250403.14523002,0
+LYG.US,D,20051129,000000,13.4457,13.543,13.368,13.4732,251872.5254335,0
+LYG.US,D,20051130,000000,13.4457,13.4526,13.312,13.3199,248929.69472127,0
+LYG.US,D,20051201,000000,13.4103,13.543,13.4024,13.4732,248633.58001267,0
+LYG.US,D,20051202,000000,13.4378,13.5223,13.4024,13.5076,272482.51618232,0
+LYG.US,D,20051205,000000,13.5636,13.5852,13.4594,13.5223,266301.75762558,0
+LYG.US,D,20051206,000000,13.6894,13.8771,13.6481,13.7867,418954.48657667,0
+LYG.US,D,20051207,000000,13.94,13.9459,13.766,13.7867,536870.21275337,0
+LYG.US,D,20051208,000000,13.8771,13.9528,13.828,13.8633,442950.97131246,0
+LYG.US,D,20051209,000000,13.8633,13.9734,13.8633,13.9331,206977.05827452,0
+LYG.US,D,20051212,000000,14.1365,14.1611,13.9891,14.0658,216102.68269613,0
+LYG.US,D,20051213,000000,13.9528,14.0786,13.9193,14.0442,174146.99352043,0
+LYG.US,D,20051214,000000,13.9891,14.0943,13.9616,14.0442,225817.48380599,0
+LYG.US,D,20051215,000000,13.9734,13.995,13.8633,13.9125,214483.71877388,0
+LYG.US,D,20051216,000000,14.1129,14.2043,14.0166,14.0658,261001.20258407,0
+LYG.US,D,20051219,000000,14.0373,14.1129,13.995,14.0225,254965.95744083,0
+LYG.US,D,20051220,000000,14.1287,14.1424,13.9803,14.0019,190047.64106862,0
+LYG.US,D,20051221,000000,14.0019,14.0658,13.995,14.0304,176064.10730392,0
+LYG.US,D,20051222,000000,13.9734,14.0579,13.9528,14.0107,159129.60221643,0
+LYG.US,D,20051223,000000,14.0166,14.0579,13.995,13.995,86409.528212589,0
+LYG.US,D,20051227,000000,13.9616,14.0943,13.9243,13.9243,226111.56336195,0
+LYG.US,D,20051228,000000,13.8977,13.9528,13.8083,13.8427,178859.38945001,0
+LYG.US,D,20051229,000000,13.828,13.9193,13.7788,13.8348,147650.32377082,0
+LYG.US,D,20051230,000000,13.8348,13.8348,13.6825,13.8004,164872.80295635,0
+LYG.US,D,20060103,000000,13.9243,14.2122,13.9046,14.1699,324447.08602384,0
+LYG.US,D,20060104,000000,14.2201,14.3085,14.2043,14.2889,406000.74004598,0
+LYG.US,D,20060105,000000,14.3213,14.3213,14.1837,14.2328,295447.17853146,0
+LYG.US,D,20060106,000000,14.3783,14.5316,14.3498,14.5237,339314.89360906,0
+LYG.US,D,20060109,000000,14.4972,14.5522,14.3852,14.5129,384214.43107332,0
+LYG.US,D,20060110,000000,14.392,14.4412,14.3498,14.4205,146915.63366908,0
+LYG.US,D,20060111,000000,14.567,14.7144,14.5385,14.6918,421018.13134998,0
+LYG.US,D,20060112,000000,14.852,14.8795,14.7301,14.7753,426317.66881516,0
+LYG.US,D,20060113,000000,14.9846,14.9925,14.8736,14.9149,376707.77057396,0
+LYG.US,D,20060117,000000,14.7547,14.7753,14.6633,14.7262,275133.30249123,0
+LYG.US,D,20060118,000000,14.6633,14.7144,14.5316,14.6161,259382.23866182,0
+LYG.US,D,20060119,000000,14.9984,15.0603,14.9227,14.9846,414686.77149814,0
+LYG.US,D,20060120,000000,15.0328,15.0328,14.7399,14.7822,307077.05827217,0
+LYG.US,D,20060123,000000,15.0524,15.1654,14.9925,15.1026,261884.45882827,0
+LYG.US,D,20060124,000000,14.9719,14.9719,14.8313,14.9276,265565.0323712,0
+LYG.US,D,20060125,000000,14.9846,15.0043,14.8579,14.9434,250842.73819948,0
+LYG.US,D,20060126,000000,14.963,15.0829,14.9502,15.0328,227730.52728421,0
+LYG.US,D,20060127,000000,15.1586,15.1654,15.0603,15.075,232587.41905097,0
+LYG.US,D,20060130,000000,14.9551,14.963,14.8461,14.9434,296923.68176917,0
+LYG.US,D,20060131,000000,14.852,15.0397,14.8244,15.019,541286.49397435,0
+LYG.US,D,20060201,000000,15.6735,15.9035,15.5831,15.6254,703217.48379479,0
+LYG.US,D,20060202,000000,15.6381,15.6381,15.2765,15.3689,316938.39037184,0
+LYG.US,D,20060203,000000,15.1772,15.2215,15.0485,15.1163,271009.06567357,0
+LYG.US,D,20060206,000000,15.2215,15.2706,15.0485,15.0878,226702.77520282,0
+LYG.US,D,20060207,000000,14.9984,15.0603,14.9719,14.9846,184598.51988466,0
+LYG.US,D,20060208,000000,15.3404,15.3748,15.2274,15.3689,301483.44125102,0
+LYG.US,D,20060209,000000,15.7777,15.8976,15.6303,15.6607,360662.62718858,0
+LYG.US,D,20060210,000000,15.8258,15.8396,15.6794,15.7993,282493.43200077,0
+LYG.US,D,20060213,000000,15.8337,15.8887,15.7374,15.8131,255851.24883766,0
+LYG.US,D,20060214,000000,15.5143,15.7914,15.4652,15.7561,436327.5670573,0
+LYG.US,D,20060215,000000,15.7777,15.7777,15.5831,15.6942,223020.16650726,0
+LYG.US,D,20060216,000000,15.5359,15.6666,15.5143,15.6529,247751.34134479,0
+LYG.US,D,20060217,000000,15.7295,15.8337,15.6254,15.6942,147942.36817414,0
+LYG.US,D,20060221,000000,15.6607,15.7148,15.5408,15.6106,171057.63181837,0
+LYG.US,D,20060222,000000,15.5359,15.6942,15.5359,15.6735,244072.8029545,0
+LYG.US,D,20060223,000000,15.6735,15.7914,15.5536,15.7148,264091.58186245,0
+LYG.US,D,20060224,000000,16.3064,16.4027,16.1747,16.2504,518909.99073714,0
+LYG.US,D,20060227,000000,16.1816,16.2179,16.1059,16.1541,217870.21276085,0
+LYG.US,D,20060228,000000,15.9113,15.986,15.8671,15.9801,238480.20350967,0
+LYG.US,D,20060301,000000,15.9801,15.9929,15.9163,15.9605,264532.19240823,0
+LYG.US,D,20060302,000000,15.9113,15.9163,15.7561,15.9113,172531.08232713,0
+LYG.US,D,20060303,000000,15.7227,15.8622,15.6794,15.7777,259678.35337041,0
+LYG.US,D,20060306,000000,15.7777,15.7777,15.6303,15.6794,208447.45605432,0
+LYG.US,D,20060307,000000,15.4219,15.5359,15.416,15.5212,265417.48380506,0
+LYG.US,D,20060308,000000,14.8028,15.019,14.795,14.9846,340053.65401608,0
+LYG.US,D,20060309,000000,15.1654,15.2215,15.075,15.1026,241864.662344,0
+LYG.US,D,20060310,000000,15.2274,15.2274,15.1507,15.2067,262179.55596055,0
+LYG.US,D,20060313,000000,15.3689,15.4377,15.3335,15.3689,228322.7567014,0
+LYG.US,D,20060314,000000,15.4033,15.5693,15.4033,15.5615,195344.12580485,0
+LYG.US,D,20060315,000000,15.5831,15.59,15.416,15.5615,162074.4680813,0
+LYG.US,D,20060316,000000,15.6106,15.7993,15.59,15.7561,197112.67344589,0
+LYG.US,D,20060317,000000,15.875,15.9605,15.8209,15.9163,224199.53746005,0
+LYG.US,D,20060320,000000,16.3349,16.3968,16.0764,16.1492,271009.06567357,0
+LYG.US,D,20060321,000000,15.9929,16.1059,15.9163,15.9605,202116.09620247,0
+LYG.US,D,20060322,000000,16.2563,16.6887,16.2504,16.4577,439565.49490181,0
+LYG.US,D,20060323,000000,16.3064,16.328,16.0843,16.1953,218899.99999487,0
+LYG.US,D,20060324,000000,16.1266,16.2936,16.0705,16.2179,202263.64476861,0
+LYG.US,D,20060327,000000,16.1492,16.1816,16.0843,16.1325,149710.91581517,0
+LYG.US,D,20060328,000000,15.9369,15.986,15.7855,15.8052,287205.82793036,0
+LYG.US,D,20060329,000000,15.6942,15.8131,15.6666,15.7855,172086.40147607,0
+LYG.US,D,20060330,000000,15.8976,16.0155,15.8209,15.9113,131899.2599414,0
+LYG.US,D,20060331,000000,15.7698,15.7698,15.6607,15.7069,119824.69934964,0
+LYG.US,D,20060403,000000,15.6303,15.8209,15.6303,15.7069,247899.90748725,0
+LYG.US,D,20060404,000000,15.7069,15.7993,15.6735,15.7855,118797.96484458,0
+LYG.US,D,20060405,000000,15.6381,15.7374,15.5831,15.701,182392.4144268,0
+LYG.US,D,20060406,000000,15.7069,15.8484,15.6942,15.8396,192254.7641028,0
+LYG.US,D,20060407,000000,15.6381,15.6381,15.3689,15.4652,218604.90286259,0
+LYG.US,D,20060410,000000,15.3748,15.3944,15.2912,15.3256,154274.7456023,0
+LYG.US,D,20060411,000000,15.248,15.248,15.1026,15.1851,168550.32377033,0
+LYG.US,D,20060412,000000,15.075,15.1458,15.0397,15.075,133518.22386366,0
+LYG.US,D,20060413,000000,15.0249,15.1507,15.0121,15.1369,115706.56798989,0
+LYG.US,D,20060417,000000,15.2549,15.3188,15.1851,15.2215,134105.36539926,0
+LYG.US,D,20060418,000000,15.3256,15.5143,15.2706,15.5143,203441.99814509,0
+LYG.US,D,20060419,000000,15.4377,15.5693,15.4288,15.5143,201234.87511091,0
+LYG.US,D,20060420,000000,15.4101,15.4573,15.3256,15.4219,177827.56706336,0
+LYG.US,D,20060421,000000,15.5467,15.5969,15.4436,15.5212,146915.63366908,0
+LYG.US,D,20060424,000000,15.2912,15.416,15.2627,15.4033,116440.24051531,0
+LYG.US,D,20060425,000000,15.5408,15.5615,15.3531,15.3944,156042.27566702,0
+LYG.US,D,20060426,000000,15.6735,15.701,15.5615,15.6254,145587.69657383,0
+LYG.US,D,20060427,000000,15.6607,15.875,15.6106,15.8396,167374.00554649,0
+LYG.US,D,20060428,000000,15.9369,16.0578,15.9369,15.9369,204033.20998596,0
+LYG.US,D,20060501,000000,15.9998,16.1816,15.8976,15.9605,159281.22108785,0
+LYG.US,D,20060502,000000,16.1059,16.1816,16.0578,16.1492,154124.14430721,0
+LYG.US,D,20060503,000000,16.0489,16.1403,16.042,16.1325,150003.97779482,0
+LYG.US,D,20060504,000000,16.0578,16.1953,16.0283,16.1747,176358.18685988,0
+LYG.US,D,20060505,000000,16.3437,16.4872,16.3005,16.4813,221699.35244623,0
+LYG.US,D,20060508,000000,16.2936,16.3624,16.2022,16.2327,182245.88343698,0
+LYG.US,D,20060509,000000,16.2327,16.2651,16.1747,16.2248,118355.31914616,0
+LYG.US,D,20060510,000000,16.1688,16.2022,16.1059,16.1953,137640.42552869,0
+LYG.US,D,20060511,000000,16.1403,16.1403,15.9605,15.9801,106283.81128335,0
+LYG.US,D,20060512,000000,15.9998,16.0764,15.6303,15.6873,180625.90193841,0
+LYG.US,D,20060515,000000,15.6254,15.8396,15.59,15.7855,180625.90193841,0
+LYG.US,D,20060516,000000,16.0922,16.1108,15.8131,15.9113,249078.26086372,0
+LYG.US,D,20060517,000000,15.9369,15.986,15.4436,15.5055,259972.43292637,0
+LYG.US,D,20060518,000000,15.6106,15.7227,15.4652,15.4652,201383.44125337,0
+LYG.US,D,20060519,000000,15.5359,15.5615,15.3531,15.5055,138082.05365079,0
+LYG.US,D,20060522,000000,15.3453,15.4377,15.1026,15.3689,209919.88898675,0
+LYG.US,D,20060523,000000,15.4101,15.6165,15.305,15.3256,342554.85660621,0
+LYG.US,D,20060524,000000,15.2215,15.2912,15.0672,15.1851,192843.94079104,0
+LYG.US,D,20060525,000000,15.3866,15.5467,15.3748,15.5359,146470.95281803,0
+LYG.US,D,20060526,000000,15.4986,15.6254,15.4101,15.6106,138082.05365079,0
+LYG.US,D,20060530,000000,15.5212,15.5359,15.3188,15.3404,404825.43939846,0
+LYG.US,D,20060531,000000,15.4652,15.59,15.3748,15.4711,146765.03237399,0
+LYG.US,D,20060601,000000,15.701,15.8976,15.6873,15.8887,172969.65772027,0
+LYG.US,D,20060602,000000,16.0489,16.1187,15.9644,16.1059,165166.88251231,0
+LYG.US,D,20060605,000000,15.9035,15.9457,15.6666,15.7069,198583.07122568,0
+LYG.US,D,20060606,000000,15.7227,15.7295,15.5615,15.6942,182392.4144268,0
+LYG.US,D,20060607,000000,15.9163,16.1688,15.8131,15.8337,228907.86308436,0
+LYG.US,D,20060608,000000,16.0627,16.0843,15.7227,15.9605,548648.65863653,0
+LYG.US,D,20060609,000000,15.8484,15.9113,15.6942,15.6942,262915.26363861,0
+LYG.US,D,20060612,000000,15.7295,15.7993,15.5772,15.5831,172233.95004221,0
+LYG.US,D,20060613,000000,15.3453,15.4219,15.0397,15.0672,309578.2608623,0
+LYG.US,D,20060614,000000,15.7561,15.8258,15.4377,15.6254,372142.92321051,0
+LYG.US,D,20060615,000000,15.931,16.2022,15.931,16.1266,287353.3764965,0
+LYG.US,D,20060616,000000,16.0578,16.1953,15.9998,16.0578,199617.94634129,0
+LYG.US,D,20060619,000000,15.9457,15.9457,15.6735,15.7227,152948.84365969,0
+LYG.US,D,20060620,000000,15.8209,15.9163,15.7069,15.8258,110995.18963662,0
+LYG.US,D,20060621,000000,15.7423,16.0086,15.7227,15.931,225817.48380599,0
+LYG.US,D,20060622,000000,15.8258,15.8887,15.645,15.7914,141322.01664793,0
+LYG.US,D,20060623,000000,15.5772,15.6873,15.4848,15.645,209037.65031887,0
+LYG.US,D,20060626,000000,15.59,15.6873,15.5536,15.6735,148975.20813712,0
+LYG.US,D,20060627,000000,15.6047,15.6254,15.4573,15.4652,178416.7437516,0
+LYG.US,D,20060628,000000,15.5143,15.5536,15.4033,15.5143,157512.67344681,0
+LYG.US,D,20060629,000000,15.6942,16.1187,15.6735,16.0843,180919.98149437,0
+LYG.US,D,20060630,000000,16.1266,16.1953,16.0086,16.1108,148532.5624387,0
+LYG.US,D,20060703,000000,16.2248,16.2936,16.1325,16.2651,96421.461607359,0
+LYG.US,D,20060705,000000,16.2877,16.328,16.1885,16.3143,151623.95929339,0
+LYG.US,D,20060706,000000,16.3005,16.4027,16.273,16.3496,145443.20073664,0
+LYG.US,D,20060707,000000,16.5924,16.6425,16.3968,16.4518,186219.51895955,0
+LYG.US,D,20060710,000000,16.3624,16.4518,16.3143,16.3437,169290.10175366,0
+LYG.US,D,20060711,000000,16.3437,16.5354,16.2504,16.4754,204916.46623016,0
+LYG.US,D,20060712,000000,16.2022,16.2022,15.9998,15.9998,166786.86401089,0
+LYG.US,D,20060713,000000,15.9369,15.9369,15.7374,15.7777,244072.8029545,0
+LYG.US,D,20060714,000000,15.7561,15.7561,15.5143,15.6735,150003.97779482,0
+LYG.US,D,20060717,000000,15.4652,15.5467,15.3944,15.5143,178416.7437516,0
+LYG.US,D,20060718,000000,15.6303,15.6303,15.3944,15.5408,163107.30804428,0
+LYG.US,D,20060719,000000,15.6106,16.1108,15.6106,16.0764,270275.39314815,0
+LYG.US,D,20060720,000000,16.1747,16.2022,15.9605,15.9801,296480.01849443,0
+LYG.US,D,20060721,000000,15.986,16.0155,15.875,15.9605,155600.64754492,0
+LYG.US,D,20060724,000000,16.1688,16.3624,16.1688,16.3064,1040174.6530746,0
+LYG.US,D,20060725,000000,16.273,16.4263,16.2248,16.383,217722.66419471,0
+LYG.US,D,20060726,000000,16.2179,16.4872,16.1885,16.4106,194905.55041171,0
+LYG.US,D,20060727,000000,16.4941,16.5845,16.328,16.3437,258940.61053972,0
+LYG.US,D,20060728,000000,16.4813,16.6484,16.4666,16.613,400409.15817747,0
+LYG.US,D,20060731,000000,16.5354,16.5717,16.4027,16.4263,250549.67621984,0
+LYG.US,D,20060801,000000,16.2936,16.3781,16.1266,16.328,261589.36169599,0
+LYG.US,D,20060802,000000,16.1266,16.2877,16.0489,16.2425,273515.3561453,0
+LYG.US,D,20060803,000000,16.0342,16.1492,15.875,16.099,318412.85845692,0
+LYG.US,D,20060804,000000,16.3968,16.4666,16.2248,16.2808,226702.77520282,0
+LYG.US,D,20060807,000000,16.3192,16.3624,16.2179,16.2936,301776.50323066,0
+LYG.US,D,20060808,000000,16.2877,16.3624,16.2022,16.2376,303691.58186152,0
+LYG.US,D,20060809,000000,16.0342,16.042,15.8131,15.8131,215363.92228912,0
+LYG.US,D,20060810,000000,15.8131,15.8819,15.701,15.875,165903.60776669,0
+LYG.US,D,20060811,000000,15.7561,15.7855,15.6303,15.7069,202263.64476861,0
+LYG.US,D,20060814,000000,15.7855,15.9929,15.7777,15.8052,186660.12950534,0
+LYG.US,D,20060815,000000,16.0578,16.1108,16.0155,16.099,211831.91488865,0
+LYG.US,D,20060816,000000,16.2248,16.2327,16.0843,16.1492,219192.04439819,0
+LYG.US,D,20060817,000000,16.1266,16.1492,15.9526,16.0086,1323847.4560282,0
+LYG.US,D,20060818,000000,16.1747,16.1816,16.0283,16.1492,1518018.3163381,0
+LYG.US,D,20060821,000000,16.2179,16.2376,16.1059,16.1541,1377137.9278123,0
+LYG.US,D,20060822,000000,16.2179,16.2504,16.0489,16.1108,245393.61701552,0
+LYG.US,D,20060823,000000,16.1816,16.2563,16.0283,16.099,211245.79092937,0
+LYG.US,D,20060824,000000,16.2425,16.2504,16.0627,16.1403,230677.42830171,0
+LYG.US,D,20060825,000000,16.1816,16.2651,16.1541,16.159,711162.7196873,0
+LYG.US,D,20060828,000000,16.159,16.3143,16.1492,16.2651,361544.86585646,0
+LYG.US,D,20060829,000000,16.2877,16.3143,16.1108,16.3143,839975.6706556,0
+LYG.US,D,20060830,000000,16.4027,16.4577,16.3349,16.3909,563810.54577771,0
+LYG.US,D,20060831,000000,16.2936,16.3143,16.1747,16.1953,272482.51618232,0
+LYG.US,D,20060901,000000,16.3005,16.3349,16.2504,16.2877,302954.85660714,0
+LYG.US,D,20060905,000000,16.4872,16.5088,16.4027,16.4872,696737.55780049,0
+LYG.US,D,20060906,000000,16.2248,16.328,16.2081,16.2425,146765.03237399,0
+LYG.US,D,20060907,000000,15.9369,16.0627,15.8976,15.9723,311346.80850334,0
+LYG.US,D,20060908,000000,15.8819,15.9241,15.8622,15.8976,196671.04532379,0
+LYG.US,D,20060911,000000,15.8976,15.9605,15.8258,15.9113,181950.78630471,0
+LYG.US,D,20060912,000000,16.1953,16.2877,16.1492,16.2877,214631.26734002,0
+LYG.US,D,20060913,000000,16.1108,16.1747,16.0283,16.1541,215220.44402825,0
+LYG.US,D,20060914,000000,16.1492,16.2081,16.099,16.1688,137932.46993201,0
+LYG.US,D,20060915,000000,16.2376,16.2504,16.1688,16.2179,122476.50323487,0
+LYG.US,D,20060918,000000,16.2022,16.2877,16.1953,16.2563,168111.74837719,0
+LYG.US,D,20060919,000000,16.3192,16.3703,16.1688,16.2425,263504.44032684,0
+LYG.US,D,20060920,000000,16.4106,16.4872,16.4027,16.4518,271601.29509076,0
+LYG.US,D,20060921,000000,16.5432,16.5639,16.4106,16.4666,169290.10175366,0
+LYG.US,D,20060922,000000,16.4322,16.4666,16.328,16.4322,136756.15170817,0
+LYG.US,D,20060925,000000,16.4322,16.558,16.3143,16.5236,1112308.6031191,0
+LYG.US,D,20060926,000000,16.4518,16.5521,16.4194,16.5167,122622.01664837,0
+LYG.US,D,20060927,000000,16.5029,16.5796,16.4666,16.5354,150592.13690674,0
+LYG.US,D,20060928,000000,16.5354,16.6022,16.5029,16.5717,121006.10545507,0
+LYG.US,D,20060929,000000,16.4872,16.5796,16.4194,16.5305,128661.33209689,0
+LYG.US,D,20061002,000000,16.5029,16.6769,16.5029,16.613,196228.39962537,0
+LYG.US,D,20061003,000000,16.5717,16.7742,16.5717,16.725,226407.67807055,0
+LYG.US,D,20061004,000000,16.8783,17.0159,16.843,17.0031,218751.43385241,0
+LYG.US,D,20061005,000000,16.9629,17.01,16.8852,16.9471,284260.96206549,0
+LYG.US,D,20061006,000000,16.955,17.0238,16.8911,16.9904,189311.93339056,0
+LYG.US,D,20061009,000000,16.9275,17.0326,16.899,17.0238,255556.15170538,0
+LYG.US,D,20061010,000000,16.7034,16.8027,16.6189,16.7879,368757.44679986,0
+LYG.US,D,20061011,000000,16.7604,16.9068,16.7388,16.8498,197997.96484272,0
+LYG.US,D,20061012,000000,16.9707,17.0542,16.9403,17.0385,175029.23218831,0
+LYG.US,D,20061013,000000,17.3019,17.9574,17.2901,17.9574,1029137.0027511,0
+LYG.US,D,20061016,000000,17.6164,17.6901,17.4975,17.6901,298095.92968774,0
+LYG.US,D,20061017,000000,17.3245,17.352,17.184,17.3098,252463.73727437,0
+LYG.US,D,20061018,000000,17.4139,17.4493,17.3098,17.4002,184598.51988466,0
+LYG.US,D,20061019,000000,17.4139,17.5034,17.3805,17.4493,224492.59943969,0
+LYG.US,D,20061020,000000,17.2469,17.3805,17.1565,17.3245,216689.82423174,0
+LYG.US,D,20061023,000000,17.0808,17.3245,17.071,17.298,178267.16003282,0
+LYG.US,D,20061024,000000,17.1417,17.2665,17.1014,17.2665,298981.22108457,0
+LYG.US,D,20061025,000000,17.2665,17.3727,17.2184,17.3727,158984.08880293,0
+LYG.US,D,20061026,000000,17.3589,17.4906,17.2901,17.4768,168550.32377033,0
+LYG.US,D,20061027,000000,17.3805,17.4218,17.298,17.3589,140581.22108828,0
+LYG.US,D,20061030,000000,17.3658,17.4218,17.3157,17.3854,81404.070303364,0
+LYG.US,D,20061031,000000,17.3727,17.4975,17.3157,17.4975,203885.66141982,0
+LYG.US,D,20061101,000000,17.5112,17.5338,17.3245,17.3589,136756.15170817,0
+LYG.US,D,20061102,000000,17.3658,17.4277,17.352,17.408,136606.5679894,0
+LYG.US,D,20061103,000000,17.4002,17.408,17.2469,17.3304,139552.45143058,0
+LYG.US,D,20061106,000000,17.4002,17.4631,17.3727,17.4572,135282.70119942,0
+LYG.US,D,20061107,000000,17.4139,17.5338,17.4002,17.4493,125859.94449289,0
+LYG.US,D,20061108,000000,17.2901,17.4975,17.2901,17.4847,104369.75022882,0
+LYG.US,D,20061109,000000,17.1908,17.352,17.184,17.2547,139846.53098654,0
+LYG.US,D,20061110,000000,17.3727,17.3805,17.3098,17.3304,111289.26919258,0
+LYG.US,D,20061113,000000,17.3383,17.5269,17.3304,17.4355,136756.15170817,0
+LYG.US,D,20061114,000000,17.408,17.4847,17.3019,17.4768,127482.97872041,0
+LYG.US,D,20061115,000000,17.2901,17.4572,17.2901,17.4493,146765.03237399,0
+LYG.US,D,20061116,000000,17.4002,17.5338,17.3854,17.5181,252905.36539647,0
+LYG.US,D,20061117,000000,17.5397,17.6576,17.5034,17.6242,147209.71322504,0
+LYG.US,D,20061120,000000,17.4768,17.5663,17.4572,17.4975,108346.43848034,0
+LYG.US,D,20061121,000000,17.6164,17.6655,17.5751,17.6429,126010.54578798,0
+LYG.US,D,20061122,000000,17.5947,17.6655,17.4906,17.6517,110995.18963662,0
+LYG.US,D,20061124,000000,17.4218,17.5525,17.3805,17.4906,94950.046251242,0
+LYG.US,D,20061127,000000,17.4139,17.469,17.3098,17.3245,270568.45512779,0
+LYG.US,D,20061128,000000,17.3658,17.4277,17.2734,17.4218,362575.6706668,0
+LYG.US,D,20061129,000000,17.408,17.4277,17.3245,17.4139,197112.67344589,0
+LYG.US,D,20061130,000000,17.4139,17.4906,17.3304,17.4493,139403.88528813,0
+LYG.US,D,20061201,000000,17.5338,17.5466,17.3933,17.5112,142202.22016318,0
+LYG.US,D,20061204,000000,17.5466,17.6429,17.5112,17.5947,101130.80480799,0
+LYG.US,D,20061205,000000,17.3157,17.469,17.2901,17.4493,221547.73357482,0
+LYG.US,D,20061206,000000,17.5466,17.5947,17.469,17.4847,227730.52728421,0
+LYG.US,D,20061207,000000,17.8365,17.8679,17.6861,17.6901,195934.32006941,0
+LYG.US,D,20061208,000000,17.9023,17.9711,17.7903,17.922,273072.71044688,0
+LYG.US,D,20061211,000000,17.7215,17.8807,17.6812,17.8738,220078.35337134,0
+LYG.US,D,20061212,000000,17.9574,18.0271,17.8738,17.9711,238920.81405545,0
+LYG.US,D,20061213,000000,17.8129,17.9515,17.7117,17.9515,263945.05087263,0
+LYG.US,D,20061214,000000,17.9279,18.0674,17.9092,18.0556,163402.40517656,0
+LYG.US,D,20061215,000000,18.0891,18.1588,17.9574,18.0271,190193.15448213,0
+LYG.US,D,20061218,000000,17.9092,18.0468,17.8738,17.9849,190193.15448213,0
+LYG.US,D,20061219,000000,17.8807,18.0399,17.8601,17.9987,233621.27659027,0
+LYG.US,D,20061220,000000,18.1176,18.1795,17.9928,18.0065,179596.11470439,0
+LYG.US,D,20061221,000000,18.0969,18.2001,18.0271,18.1529,324594.63458998,0
+LYG.US,D,20061222,000000,18.3259,18.3259,18.1117,18.2286,261589.36169599,0
+LYG.US,D,20061226,000000,18.3682,18.4035,18.2149,18.3338,110257.44680592,0
+LYG.US,D,20061227,000000,18.3682,18.4448,18.319,18.4242,131311.10082948,0
+LYG.US,D,20061228,000000,18.549,18.5696,18.4163,18.5352,213451.89638722,0
+LYG.US,D,20061229,000000,18.5352,18.5844,18.4163,18.5008,214483.71877388,0
+LYG.US,D,20070103,000000,18.7229,18.8084,18.5696,18.661,347852.35891876,0
+LYG.US,D,20070104,000000,18.432,18.5559,18.375,18.5401,322532.00739299,0
+LYG.US,D,20070105,000000,18.3131,18.4163,18.2149,18.2846,249372.34041968,0
+LYG.US,D,20070108,000000,18.3682,18.432,18.2375,18.375,203587.51155859,0
+LYG.US,D,20070109,000000,18.6119,18.6178,18.375,18.4723,246572.98796831,0
+LYG.US,D,20070110,000000,18.2709,18.4084,18.2149,18.3957,219046.53098469,0
+LYG.US,D,20070111,000000,18.4163,18.6335,18.3544,18.6119,261735.89268581,0
+LYG.US,D,20070112,000000,18.8969,19.2457,18.8969,19.1543,542021.18407609,0
+LYG.US,D,20070116,000000,19.1543,19.23,18.9254,19.0855,395991.85938017,0
+LYG.US,D,20070117,000000,18.7652,18.9381,18.7298,18.8566,305457.07677359,0
+LYG.US,D,20070118,000000,18.8762,18.8841,18.5893,18.7445,350357.63181417,0
+LYG.US,D,20070119,000000,18.7101,18.9322,18.6836,18.8487,238920.81405545,0
+LYG.US,D,20070122,000000,18.9598,19.0521,18.8084,18.8487,298244.49583019,0
+LYG.US,D,20070123,000000,18.8762,19.0168,18.8693,18.9047,177975.1156295,0
+LYG.US,D,20070124,000000,18.9598,19.0924,18.9047,19.0521,180625.90193841,0
+LYG.US,D,20070125,000000,19.0099,19.0099,18.7603,18.7711,205356.05919962,0
+LYG.US,D,20070126,000000,18.891,18.945,18.7603,18.9106,270864.56983639,0
+LYG.US,D,20070129,000000,18.8212,18.9883,18.8212,18.9598,153538.02034793,0
+LYG.US,D,20070130,000000,18.9047,18.9047,18.777,18.8693,292208.23311063,0
+LYG.US,D,20070131,000000,18.6256,18.9381,18.5765,18.9381,543053.00646275,0
+LYG.US,D,20070201,000000,18.9322,19.0443,18.9322,18.945,182686.49398276,0
+LYG.US,D,20070202,000000,19.1062,19.1838,19.0443,19.0855,167374.00554649,0
+LYG.US,D,20070205,000000,18.9745,19.0443,18.9322,18.9322,203885.66141982,0
+LYG.US,D,20070206,000000,19.4816,19.5307,19.3499,19.3499,436620.62903694,0
+LYG.US,D,20070207,000000,19.2536,19.4482,19.1838,19.2536,316498.79740238,0
+LYG.US,D,20070208,000000,19.2389,19.3774,19.1543,19.3283,191078.44587896,0
+LYG.US,D,20070209,000000,19.3715,19.4413,19.2536,19.2536,231851.71137292,0
+LYG.US,D,20070212,000000,19.288,19.3076,19.1602,19.288,185335.24513904,0
+LYG.US,D,20070213,000000,19.1681,19.343,19.1347,19.343,131479.00092199,0
+LYG.US,D,20070214,000000,19.4334,19.6644,19.4256,19.6084,181513.22848788,0
+LYG.US,D,20070215,000000,19.4187,19.5307,19.3922,19.4885,186219.51895955,0
+LYG.US,D,20070216,000000,19.4187,19.4816,19.3283,19.4256,113791.48935903,0
+LYG.US,D,20070220,000000,19.7469,19.8364,19.4885,19.7725,204916.46623016,0
+LYG.US,D,20070221,000000,19.5504,19.74,19.5504,19.684,148825.62441834,0
+LYG.US,D,20070222,000000,19.517,19.7892,19.517,19.7548,155159.01942282,0
+LYG.US,D,20070223,000000,19.1062,19.1288,18.9883,19.0855,506988.0665931,0
+LYG.US,D,20070226,000000,19.0993,19.1543,18.9824,19.0649,261888.52913354,0
+LYG.US,D,20070227,000000,18.7996,18.9185,18.3062,18.488,454579.83347685,0
+LYG.US,D,20070228,000000,18.5401,18.6119,18.3544,18.5136,351681.49860415,0
+LYG.US,D,20070301,000000,18.0468,18.3632,16.328,18.2787,538676.41071817,0
+LYG.US,D,20070302,000000,18.0556,18.1303,17.8955,17.9367,346236.44772546,0
+LYG.US,D,20070305,000000,17.6901,17.8807,17.635,17.635,329600.09249921,0
+LYG.US,D,20070306,000000,17.9023,18.1441,17.7844,18.1441,687316.8362466,0
+LYG.US,D,20070307,000000,17.1309,17.2547,17.0651,17.184,510666.6049834,0
+LYG.US,D,20070308,000000,17.4277,17.5947,17.3805,17.5338,368023.77427444,0
+LYG.US,D,20070309,000000,17.5525,17.6242,17.4493,17.6026,245547.27103957,0
+LYG.US,D,20070312,000000,17.4355,17.583,17.3383,17.4768,329747.64106535,0
+LYG.US,D,20070313,000000,17.3098,17.352,16.9904,16.9963,350797.22478363,0
+LYG.US,D,20070314,000000,16.955,17.2252,16.8587,17.1702,681429.13966949,0
+LYG.US,D,20070315,000000,16.9835,17.1142,16.8852,17.0651,377442.4606757,0
+LYG.US,D,20070316,000000,17.0031,17.1417,16.9904,17.0542,239951.61886579,0
+LYG.US,D,20070319,000000,17.5466,17.6095,17.4493,17.5338,374205.5504075,0
+LYG.US,D,20070320,000000,17.8188,17.8738,17.6517,17.8365,302070.58278662,0
+LYG.US,D,20070321,000000,18.0124,18.4399,17.9446,18.375,447071.13782485,0
+LYG.US,D,20070322,000000,18.264,18.3957,18.2424,18.2984,320472.43292495,0
+LYG.US,D,20070323,000000,18.4084,18.5559,18.3465,18.5401,289850.50878136,0
+LYG.US,D,20070326,000000,18.2846,18.3632,18.0969,18.3338,308989.08417407,0
+LYG.US,D,20070327,000000,18.1225,18.2424,18.0753,18.2286,315466.97501573,0
+LYG.US,D,20070328,000000,18.1382,18.1382,17.9279,17.9633,255995.74467485,0
+LYG.US,D,20070329,000000,18.1048,18.1441,17.9633,18.0969,196376.96576783,0
+LYG.US,D,20070330,000000,18.035,18.1588,17.9574,18.1529,292650.87880905,0
+LYG.US,D,20070402,000000,18.493,18.493,18.3632,18.4448,255995.74467485,0
+LYG.US,D,20070403,000000,18.3259,18.4792,18.2286,18.4448,218164.29231681,0
+LYG.US,D,20070404,000000,18.3957,18.4084,18.3062,18.3682,153243.94079197,0
+LYG.US,D,20070405,000000,18.4163,18.5215,18.3957,18.5136,130427.84458528,0
+LYG.US,D,20070409,000000,18.493,18.5844,18.3957,18.4654,125275.85568624,0
+LYG.US,D,20070410,000000,18.5136,18.549,18.4487,18.5352,129248.47363249,0
+LYG.US,D,20070411,000000,18.5008,18.5559,18.4242,18.4654,155159.01942282,0
+LYG.US,D,20070412,000000,18.432,18.6473,18.4242,18.6178,127776.04070006,0
+LYG.US,D,20070413,000000,18.606,18.8566,18.5696,18.8566,187690.93431567,0
+LYG.US,D,20070416,000000,19.1779,19.2389,19.0855,19.2231,200205.0878769,0
+LYG.US,D,20070417,000000,19.1838,19.3155,19.1416,19.2231,195493.70952363,0
+LYG.US,D,20070418,000000,19.1062,19.2664,19.0855,19.2231,138523.68177288,0
+LYG.US,D,20070419,000000,18.8841,19.0855,18.8762,19.0443,148975.20813712,0
+LYG.US,D,20070420,000000,19.2605,19.343,19.1543,19.2231,140141.62811882,0
+LYG.US,D,20070423,000000,19.1416,19.2664,19.0924,19.1131,203441.99814509,0
+LYG.US,D,20070424,000000,18.945,19.0649,18.8281,19.001,204621.36909788,0
+LYG.US,D,20070425,000000,19.2791,19.3155,19.0521,19.2389,239213.87603509,0
+LYG.US,D,20070426,000000,19.0649,19.1062,18.945,19.0443,197555.3191443,0
+LYG.US,D,20070427,000000,19.0777,19.1543,19.001,19.0855,186513.59851551,0
+LYG.US,D,20070430,000000,19.001,19.1779,18.9381,19.0295,168259.29694332,0
+LYG.US,D,20070501,000000,18.9883,18.9883,18.7858,18.8969,200792.2294125,0
+LYG.US,D,20070502,000000,19.0099,19.1347,19.0099,19.1209,220519.98149344,0
+LYG.US,D,20070503,000000,19.1416,19.1838,19.1062,19.1543,198732.65494446,0
+LYG.US,D,20070504,000000,19.1779,19.2713,19.1347,19.2536,172382.51618467,0
+LYG.US,D,20070507,000000,19.1838,19.343,19.1838,19.2664,135431.26734187,0
+LYG.US,D,20070508,000000,19.1465,19.1465,18.9676,19.1131,177091.8593853,0
+LYG.US,D,20070509,000000,18.9942,19.2231,18.9676,19.1465,258594.63459153,0
+LYG.US,D,20070510,000000,18.945,19.0777,18.777,18.7858,236858.18685846,0
+LYG.US,D,20070511,000000,18.8969,19.1416,18.891,19.1347,160307.95559291,0
+LYG.US,D,20070514,000000,19.0777,19.0777,18.9254,19.001,158396.94726733,0
+LYG.US,D,20070515,000000,18.891,19.1543,18.891,19.0168,235972.89546163,0
+LYG.US,D,20070516,000000,18.9254,18.9745,18.8281,18.9676,262621.18408265,0
+LYG.US,D,20070517,000000,18.8762,18.9106,18.7996,18.8487,233766.79000377,0
+LYG.US,D,20070518,000000,18.8566,19.0217,18.8212,19.0217,172531.08232713,0
+LYG.US,D,20070521,000000,18.8487,18.945,18.7858,18.891,330042.73819762,0
+LYG.US,D,20070522,000000,18.9381,18.9529,18.835,18.8841,215954.11655368,0
+LYG.US,D,20070523,000000,19.1062,19.1543,18.9824,18.9824,209919.88898675,0
+LYG.US,D,20070524,000000,18.8487,18.8566,18.7003,18.7367,234358.00184464,0
+LYG.US,D,20070525,000000,18.8212,18.8605,18.7003,18.8566,144557.90933981,0
+LYG.US,D,20070529,000000,18.7514,18.8212,18.661,18.7445,321796.29971493,0
+LYG.US,D,20070530,000000,18.6256,18.835,18.6256,18.835,287205.82793036,0
+LYG.US,D,20070531,000000,18.777,18.7917,18.7003,18.7367,210805.18038358,0
+LYG.US,D,20070601,000000,18.7711,18.835,18.7514,18.8143,243924.23681204,0
+LYG.US,D,20070604,000000,18.7652,18.8841,18.7445,18.8212,212864.75485162,0
+LYG.US,D,20070605,000000,18.9529,19.0217,18.8487,18.8841,265237.37279674,0
+LYG.US,D,20070606,000000,18.7996,18.7996,18.6119,18.6659,247164.19980919,0
+LYG.US,D,20070607,000000,18.4723,18.5991,18.3131,18.3682,291031.91488679,0
+LYG.US,D,20070608,000000,18.3062,18.5637,18.264,18.5637,270275.39314815,0
+LYG.US,D,20070611,000000,18.4654,18.6659,18.4399,18.6335,255263.08972574,0
+LYG.US,D,20070612,000000,18.375,18.549,18.3338,18.3397,280581.40609888,0
+LYG.US,D,20070613,000000,18.2551,18.5637,18.2227,18.5637,395108.60313597,0
+LYG.US,D,20070614,000000,18.4792,18.6748,18.4792,18.6394,192401.29509262,0
+LYG.US,D,20070615,000000,18.8143,18.9381,18.7514,18.777,543496.66973748,0
+LYG.US,D,20070618,000000,19.0364,19.0443,18.8084,18.8693,295595.74467392,0
+LYG.US,D,20070619,000000,18.8841,18.9185,18.7917,18.8487,257908.78815306,0
+LYG.US,D,20070620,000000,18.9883,19.0168,18.7711,18.777,441628.1220988,0
+LYG.US,D,20070621,000000,18.6531,18.8693,18.5352,18.7917,494179.83347592,0
+LYG.US,D,20070622,000000,18.7514,18.777,18.5274,18.5637,318706.93801288,0
+LYG.US,D,20070625,000000,18.5352,18.6659,18.432,18.4487,274693.70952177,0
+LYG.US,D,20070626,000000,18.4399,18.5008,18.3259,18.3397,276165.12487789,0
+LYG.US,D,20070627,000000,17.9367,18.2551,17.9023,18.2551,251138.85290808,0
+LYG.US,D,20070628,000000,18.1048,18.3259,18.0468,18.2787,262768.73264879,0
+LYG.US,D,20070629,000000,18.2846,18.3819,18.1667,18.2551,234358.00184464,0
+LYG.US,D,20070702,000000,18.1529,18.2915,18.1303,18.2787,403499.53745585,0
+LYG.US,D,20070703,000000,18.3465,18.4399,18.3259,18.4242,167817.66882123,0
+LYG.US,D,20070705,000000,18.5893,18.6178,18.4576,18.5844,469743.75577067,0
+LYG.US,D,20070706,000000,18.5215,18.6394,18.493,18.6178,302219.14892908,0
+LYG.US,D,20070709,000000,18.7711,18.8969,18.7101,18.7603,406885.0138665,0
+LYG.US,D,20070710,000000,18.4242,18.606,18.375,18.4035,291031.91488679,0
+LYG.US,D,20070711,000000,18.4487,18.5401,18.375,18.5401,222139.96299201,0
+LYG.US,D,20070712,000000,18.7003,18.8566,18.6178,18.8566,271305.18038217,0
+LYG.US,D,20070713,000000,18.9745,19.0649,18.9106,18.9824,219046.53098469,0
+LYG.US,D,20070716,000000,19.0217,19.1131,18.9883,19.0855,776378.16834442,0
+LYG.US,D,20070717,000000,19.1838,19.3214,19.1602,19.2035,314291.67436821,0
+LYG.US,D,20070718,000000,19.2457,19.2791,19.0777,19.2713,481960.77704698,0
+LYG.US,D,20070719,000000,19.1681,19.2605,19.1062,19.1602,254083.71877295,0
+LYG.US,D,20070720,000000,19.1602,19.1779,18.9381,19.0443,213305.3653974,0
+LYG.US,D,20070723,000000,19.1602,19.2231,19.0993,19.1681,298541.62811511,0
+LYG.US,D,20070724,000000,18.9824,19.1062,18.7229,18.7603,551149.86122667,0
+LYG.US,D,20070725,000000,18.891,18.891,18.5893,18.7996,248191.95189057,0
+LYG.US,D,20070726,000000,18.1942,18.3338,17.8955,18.0674,444569.93523472,0
+LYG.US,D,20070727,000000,17.9515,18.0674,17.754,17.7608,351976.59573643,0
+LYG.US,D,20070730,000000,17.7431,18.035,17.6734,17.978,327391.95188871,0
+LYG.US,D,20070731,000000,18.5637,18.7996,18.4163,18.4654,577352.45142032,0
+LYG.US,D,20070801,000000,18.5077,18.7711,18.3062,18.7003,535690.84180057,0
+LYG.US,D,20070802,000000,18.8084,18.945,18.6905,18.8762,504925.43939611,0
+LYG.US,D,20070803,000000,18.6119,18.6836,18.3544,18.3544,516703.88527928,0
+LYG.US,D,20070806,000000,18.5765,18.8143,18.4242,18.8143,730004.16279509,0
+LYG.US,D,20070807,000000,18.6119,19.0698,18.5893,18.9106,397758.37186856,0
+LYG.US,D,20070808,000000,18.8487,18.9745,18.6335,18.8566,501834.04254142,0
+LYG.US,D,20070809,000000,18.2787,18.5401,18.1225,18.1382,808321.92412535,0
+LYG.US,D,20070810,000000,17.6655,17.8738,17.4847,17.8316,722055.87417363,0
+LYG.US,D,20070813,000000,17.9092,18.1588,17.8601,17.8601,314878.81590381,0
+LYG.US,D,20070814,000000,18.0468,18.0674,17.5181,17.5751,344025.25438601,0
+LYG.US,D,20070815,000000,17.3245,17.6242,17.1908,17.1908,431912.30341263,0
+LYG.US,D,20070816,000000,16.9629,17.469,16.6189,17.3157,719555.68915981,0
+LYG.US,D,20070817,000000,17.9092,18.0124,17.5338,17.8522,422195.46715013,0
+LYG.US,D,20070820,000000,17.7972,17.8051,17.5181,17.75,364046.0684466,0
+LYG.US,D,20070821,000000,17.6242,17.8247,17.5879,17.7431,576027.56705402,0
+LYG.US,D,20070822,000000,17.9574,18.1303,17.8807,18.1225,258351.43385148,0
+LYG.US,D,20070823,000000,18.3397,18.3957,18.0969,18.2149,270568.45512779,0
+LYG.US,D,20070824,000000,18.1441,18.3682,18.0193,18.3682,334459.01941861,0
+LYG.US,D,20070827,000000,18.4242,18.4242,18.1303,18.2286,232587.41905097,0
+LYG.US,D,20070828,000000,17.7844,17.8129,17.4002,17.4139,537605.92043142,0
+LYG.US,D,20070829,000000,17.6861,17.922,17.5466,17.9023,303839.13042766,0
+LYG.US,D,20070830,000000,17.5181,17.8522,17.4572,17.6861,273662.90471144,0
+LYG.US,D,20070831,000000,17.9987,18.1667,17.8866,18.0753,325185.84643086,0
+LYG.US,D,20070904,000000,17.9023,18.2424,17.8679,18.1382,344467.90008443,0
+LYG.US,D,20070905,000000,17.754,17.8601,17.635,17.7903,393636.17020353,0
+LYG.US,D,20070906,000000,17.635,17.7903,17.4975,17.754,278961.4246003,0
+LYG.US,D,20070907,000000,17.4975,17.6026,17.352,17.5269,383332.19240544,0
+LYG.US,D,20070910,000000,17.5604,17.5879,17.2901,17.408,282346.90101095,0
+LYG.US,D,20070911,000000,17.6026,17.8051,17.6026,17.7903,195493.70952363,0
+LYG.US,D,20070912,000000,17.6812,17.7903,17.6291,17.6861,261884.45882827,0
+LYG.US,D,20070913,000000,17.7608,17.8522,17.6901,17.7766,252612.30341683,0
+LYG.US,D,20070914,000000,17.0808,17.3098,17.0238,17.1997,689674.56057587,0
+LYG.US,D,20070917,000000,16.9137,16.955,16.725,16.8361,488731.72986828,0
+LYG.US,D,20070918,000000,16.9904,17.5269,16.843,17.5269,521119.14892395,0
+LYG.US,D,20070919,000000,17.7363,17.9151,17.6291,17.7068,305900.74004833,0
+LYG.US,D,20070920,000000,17.583,17.635,17.3854,17.4847,462676.68824077,0
+LYG.US,D,20070921,000000,17.7284,17.8365,17.6812,17.7677,209330.71229851,0
+LYG.US,D,20070924,000000,17.8453,17.8679,17.635,17.6576,166934.41257703,0
+LYG.US,D,20070925,000000,17.4768,17.6812,17.4355,17.6812,216247.17853332,0
+LYG.US,D,20070926,000000,17.8453,17.8955,17.6429,17.6989,445896.85475365,0
+LYG.US,D,20070927,000000,18.2551,18.2984,17.9574,18.1303,330482.33116709,0
+LYG.US,D,20070928,000000,18.0753,18.207,17.8601,18.1441,209479.27844097,0
+LYG.US,D,20071001,000000,18.0674,18.375,18.0635,18.3259,364784.82885361,0
+LYG.US,D,20071002,000000,18.6531,18.7603,18.5215,18.6905,376707.77057396,0
+LYG.US,D,20071003,000000,18.9942,19.0364,18.7858,18.8281,224936.26271443,0
+LYG.US,D,20071004,000000,19.2664,19.3283,19.0698,19.1347,195199.62996767,0
+LYG.US,D,20071005,000000,19.0855,19.1976,19.0217,19.1543,178267.16003282,0
+LYG.US,D,20071008,000000,19.0364,19.0443,18.8969,18.945,137050.23126413,0
+LYG.US,D,20071009,000000,18.9824,19.1681,18.8969,19.1602,184894.63459326,0
+LYG.US,D,20071010,000000,18.8212,18.9185,18.7603,18.8566,169729.69472312,0
+LYG.US,D,20071011,000000,18.6119,18.8084,18.5136,18.5893,218018.7789033,0
+LYG.US,D,20071012,000000,18.432,18.5893,18.3682,18.5077,254376.78075259,0
+LYG.US,D,20071015,000000,18.4723,18.5215,18.2375,18.3259,219192.04439819,0
+LYG.US,D,20071016,000000,17.8129,17.9849,17.754,17.8051,388630.71229431,0
+LYG.US,D,20071017,000000,18.3682,18.3682,18.1303,18.3131,276309.62071507,0
+LYG.US,D,20071018,000000,18.3957,18.3957,18.207,18.3131,285585.84643178,0
+LYG.US,D,20071019,000000,17.8316,18.0753,17.7903,17.8247,325918.50137996,0
+LYG.US,D,20071022,000000,17.5879,17.7844,17.5751,17.7844,306929.50970603,0
+LYG.US,D,20071023,000000,17.978,17.9849,17.7844,17.978,217427.56706243,0
+LYG.US,D,20071024,000000,17.7844,17.922,17.6026,17.8955,355065.95743848,0
+LYG.US,D,20071025,000000,17.7903,17.8316,17.6026,17.7117,292650.87880905,0
+LYG.US,D,20071026,000000,18.0468,18.2001,17.9023,18.1726,240391.21183525,0
+LYG.US,D,20071029,000000,18.1048,18.1667,17.9928,18.1588,186366.04994938,0
+LYG.US,D,20071030,000000,18.2375,18.2846,18.1441,18.1942,188132.56243777,0
+LYG.US,D,20071031,000000,18.4448,18.661,18.3682,18.661,258940.61053972,0
+LYG.US,D,20071101,000000,18.1303,18.207,17.9446,17.9446,503160.96206035,0
+LYG.US,D,20071102,000000,17.6517,17.7903,17.3383,17.6734,796252.45141518,0
+LYG.US,D,20071105,000000,17.1702,17.3589,17.1211,17.2901,506472.15539978,0
+LYG.US,D,20071106,000000,17.6164,17.7215,17.3432,17.6517,304722.38667185,0
+LYG.US,D,20071107,000000,17.3432,17.408,16.9324,16.955,809058.64937973,0
+LYG.US,D,20071108,000000,16.843,16.9206,16.3909,16.7526,683050.13874439,0
+LYG.US,D,20071109,000000,16.4469,16.4872,16.0705,16.2376,1151910.6382709,0
+LYG.US,D,20071112,000000,16.1953,16.5236,16.1541,16.2179,1624781.4060673,0
+LYG.US,D,20071113,000000,16.9068,17.0867,16.8292,17.0542,552686.40146715,0
+LYG.US,D,20071114,000000,16.9707,17.0326,16.7034,16.7123,276351.34134412,0
+LYG.US,D,20071115,000000,16.273,16.5521,16.1492,16.2877,395035.33764106,0
+LYG.US,D,20071116,000000,16.3005,16.3005,16.0283,16.1953,507228.2146042,0
+LYG.US,D,20071119,000000,15.986,15.986,15.5408,15.6381,564613.41349277,0
+LYG.US,D,20071120,000000,15.7227,15.986,15.5615,15.7777,711143.38573725,0
+LYG.US,D,20071121,000000,15.3453,15.4436,15.0121,15.2067,635793.89452718,0
+LYG.US,D,20071123,000000,15.8131,15.875,15.7374,15.7777,767405.18037053,0
+LYG.US,D,20071126,000000,15.5055,15.5055,15.0878,15.1084,613571.04531401,0
+LYG.US,D,20071127,000000,15.0957,15.4377,15.019,15.4219,573821.46159616,0
+LYG.US,D,20071128,000000,15.7777,16.2022,15.7777,16.1688,507281.12857275,0
+LYG.US,D,20071129,000000,15.8131,16.0578,15.7698,15.9605,496829.60220851,0
+LYG.US,D,20071130,000000,16.6543,16.8852,16.558,16.6484,898416.09618614,0
+LYG.US,D,20071203,000000,16.5521,16.6484,16.441,16.4872,341376.50322974,0
+LYG.US,D,20071204,000000,15.8396,16.0342,15.7561,15.9369,496279.09342037,0
+LYG.US,D,20071205,000000,15.8622,16.1541,15.8622,16.1108,459877.3357894,0
+LYG.US,D,20071206,000000,16.0086,16.3781,16.0086,16.3496,396654.30156331,0
+LYG.US,D,20071207,000000,16.1059,16.2376,16.0283,16.1266,442402.49767695,0
+LYG.US,D,20071210,000000,16.843,17.184,16.7742,16.9275,620801.94263114,0
+LYG.US,D,20071211,000000,16.725,16.7948,16.1816,16.2327,817640.88804743,0
+LYG.US,D,20071212,000000,16.7388,16.8361,16.328,16.5305,962338.20534283,0
+LYG.US,D,20071213,000000,16.0342,16.0627,15.6735,15.8887,631140.51802405,0
+LYG.US,D,20071214,000000,15.7069,15.931,15.5536,15.5772,460762.62718623,0
+LYG.US,D,20071217,000000,15.248,15.3797,15.1301,15.1369,619238.94540638,0
+LYG.US,D,20071218,000000,15.6047,15.6047,15.1772,15.4033,770235.06011144,0
+LYG.US,D,20071219,000000,15.2834,15.2834,15.0121,15.1026,568836.3552133,0
+LYG.US,D,20071220,000000,15.1242,15.1242,14.8873,14.9846,573549.7687192,0
+LYG.US,D,20071221,000000,15.1772,15.3531,15.1654,15.3453,446777.05826889,0
+LYG.US,D,20071224,000000,15.5408,15.5536,15.1507,15.5467,236567.16003145,0
+LYG.US,D,20071226,000000,15.6047,15.6047,15.3748,15.4652,387040.24050896,0
+LYG.US,D,20071227,000000,15.6735,15.6942,15.3866,15.3944,434266.97501294,0
+LYG.US,D,20071228,000000,15.4789,15.5055,15.3188,15.3944,482437.00276389,0
+LYG.US,D,20071231,000000,15.3256,15.4789,15.2342,15.3689,513746.80849859,0
+LYG.US,D,20080102,000000,15.4927,15.5772,15.1026,15.1586,662951.98888362,0
+LYG.US,D,20080103,000000,15.0603,15.2912,14.9846,15.1301,436327.5670573,0
+LYG.US,D,20080104,000000,14.9011,14.9276,14.5168,14.5522,607269.1951754,0
+LYG.US,D,20080107,000000,14.3999,14.7144,14.2889,14.623,833164.01478157,0
+LYG.US,D,20080108,000000,14.3645,14.5168,14.0166,14.0225,868003.7927641,0
+LYG.US,D,20080109,000000,14.0019,14.1129,13.7582,14.1129,725125.90192564,0
+LYG.US,D,20080110,000000,13.7582,14.2328,13.7454,14.1061,847923.95927706,0
+LYG.US,D,20080111,000000,13.8152,13.9734,13.6186,13.8004,4700111.7482709,0
+LYG.US,D,20080114,000000,13.7297,13.7454,13.5852,13.6747,877921.09156128,0
+LYG.US,D,20080115,000000,13.5223,13.5223,12.9789,13.0762,1631487.2340043,0
+LYG.US,D,20080116,000000,12.916,13.0496,12.6516,12.7479,1000576.6882282,0
+LYG.US,D,20080117,000000,13.0683,13.2727,12.8118,12.8472,1200136.6327193,0
+LYG.US,D,20080118,000000,13.258,13.3562,12.5543,12.7008,1984523.126688,0
+LYG.US,D,20080122,000000,12.514,13.4241,12.4836,13.2216,1351404.4403013,0
+LYG.US,D,20080123,000000,12.9926,13.7297,12.8177,13.7179,1432635.5226306,0
+LYG.US,D,20080124,000000,14.3714,14.4471,14.1699,14.3498,1165548.1960874,0
+LYG.US,D,20080125,000000,14.1906,14.2387,13.653,13.7179,822858.00183084,0
+LYG.US,D,20080128,000000,13.6127,13.9331,13.4103,13.8771,644322.20165001,0
+LYG.US,D,20080129,000000,14.1424,14.3498,13.9331,14.3498,623736.63273283,0
+LYG.US,D,20080130,000000,14.3576,14.7615,14.1424,14.282,733537.18777188,0
+LYG.US,D,20080131,000000,13.5007,14.4117,13.4457,14.282,1278883.8112559,0
+LYG.US,D,20080201,000000,14.2122,14.4559,13.9803,14.4471,790708.69563363,0
+LYG.US,D,20080204,000000,14.4746,14.5385,14.3301,14.3645,600038.29785827,0
+LYG.US,D,20080205,000000,13.884,14.0225,13.7031,13.7513,829841.62810265,0
+LYG.US,D,20080206,000000,13.598,13.6953,13.3897,13.4319,1183201.1100555,0
+LYG.US,D,20080207,000000,13.2973,13.5076,13.1744,13.4319,981278.35335349,0
+LYG.US,D,20080208,000000,13.1391,13.2914,13.0683,13.202,1041750.8787915,0
+LYG.US,D,20080211,000000,13.0968,13.0968,12.7902,12.9877,779083.90377451,0
+LYG.US,D,20080212,000000,13.3395,13.6186,13.312,13.4526,1405174.1905313,0
+LYG.US,D,20080213,000000,13.5636,13.5911,13.2649,13.5076,1003588.71413,0
+LYG.US,D,20080214,000000,13.312,13.312,13.1037,13.1037,585139.9629835,0
+LYG.US,D,20080215,000000,12.7666,12.8668,12.6438,12.8668,862381.68360605,0
+LYG.US,D,20080219,000000,14.0442,14.0943,13.71,13.7867,1284233.2099606,0
+LYG.US,D,20080220,000000,13.5292,13.8486,13.4526,13.8211,717471.69286014,0
+LYG.US,D,20080221,000000,14.1365,14.1365,13.8348,13.8486,601173.91302938,0
+LYG.US,D,20080222,000000,14.9925,15.0043,14.5444,14.9276,1834851.8963492,0
+LYG.US,D,20080225,000000,15.0397,15.2706,14.6839,15.2706,7273401.4799404,0
+LYG.US,D,20080226,000000,15.3689,15.8052,15.3689,15.7227,1995623.8667432,0
+LYG.US,D,20080227,000000,15.1851,15.5536,15.1586,15.3944,1238496.2071865,0
+LYG.US,D,20080228,000000,15.305,15.3335,15.0328,15.1586,1559517.113747,0
+LYG.US,D,20080229,000000,14.7301,14.8313,14.5738,14.623,861100.55502143,0
+LYG.US,D,20080303,000000,14.5807,14.623,14.3144,14.5611,1733112.5809029,0
+LYG.US,D,20080304,000000,14.2889,14.5807,14.1906,14.5385,1290182.9786931,0
+LYG.US,D,20080305,000000,13.8771,14.0442,13.7179,13.8692,1713128.3995898,0
+LYG.US,D,20080306,000000,13.7788,13.7788,13.4732,13.4732,1155290.0092236,0
+LYG.US,D,20080307,000000,13.9616,14.3449,13.8152,13.94,2066399.352403,0
+LYG.US,D,20080310,000000,14.3085,14.3213,13.7582,13.8348,1261761.0545495,0
+LYG.US,D,20080311,000000,14.4559,14.6348,14.1424,14.6348,1011560.4070068,0
+LYG.US,D,20080312,000000,14.7222,14.8313,14.5237,14.5807,1163743.0156989,0
+LYG.US,D,20080313,000000,14.2122,14.5611,14.0943,14.4825,1121640.7955334,0
+LYG.US,D,20080314,000000,14.567,14.567,13.71,13.8486,2747700.2774564,0
+LYG.US,D,20080317,000000,13.3071,13.543,12.9926,13.3356,1942275.3931089,0
+LYG.US,D,20080318,000000,13.71,14.0373,13.5852,14.0225,977172.43290955,0
+LYG.US,D,20080319,000000,13.9616,14.0786,13.6609,13.7297,1705176.0406631,0
+LYG.US,D,20080320,000000,13.9125,14.4893,13.828,14.4746,1911445.8833964,0
+LYG.US,D,20080324,000000,14.6918,14.8932,14.5168,14.5522,817785.38388461,0
+LYG.US,D,20080325,000000,14.9846,15.2549,14.8736,15.2067,892779.74095963,0
+LYG.US,D,20080326,000000,15.248,15.4219,15.0397,15.1586,942032.46991315,0
+LYG.US,D,20080327,000000,15.4219,15.4288,14.852,14.8736,690558.83439638,0
+LYG.US,D,20080328,000000,14.8166,14.8795,14.5168,14.5866,458555.50415206,0
+LYG.US,D,20080331,000000,14.7822,14.8244,14.5611,14.6574,377236.91025942,0
+LYG.US,D,20080401,000000,15.6047,15.7423,15.4652,15.7423,746839.96297971,0
+LYG.US,D,20080402,000000,15.5615,15.7374,15.359,15.5831,753237.46529223,0
+LYG.US,D,20080403,000000,15.1301,15.2549,14.9434,15.2215,911532.65492774,0
+LYG.US,D,20080404,000000,14.7753,15.0485,14.6918,14.8647,781944.31080497,0
+LYG.US,D,20080407,000000,15.248,15.2549,14.9434,15.0603,561378.53837721,0
+LYG.US,D,20080408,000000,14.4412,14.7615,14.4205,14.677,477181.22108039,0
+LYG.US,D,20080409,000000,14.8736,14.9227,14.623,14.6918,361323.03421909,0
+LYG.US,D,20080410,000000,14.3576,14.5385,14.1837,14.4048,616747.91857943,0
+LYG.US,D,20080411,000000,13.8692,14.0736,13.8083,13.8486,913202.49766591,0
+LYG.US,D,20080414,000000,13.8486,13.8918,13.6127,13.6825,676225.25437822,0
+LYG.US,D,20080415,000000,13.7454,13.8771,13.7385,13.8633,524058.92690723,0
+LYG.US,D,20080416,000000,14.0373,14.3852,14.0373,14.3852,644708.88065093,0
+LYG.US,D,20080417,000000,14.6004,14.6633,14.3213,14.6436,442876.68824123,0
+LYG.US,D,20080418,000000,14.677,15.0121,14.567,14.7684,574528.67713731,0
+LYG.US,D,20080421,000000,14.6161,14.6161,14.3016,14.4412,388617.48380217,0
+LYG.US,D,20080422,000000,14.3301,14.4471,14.2967,14.4205,351167.62256346,0
+LYG.US,D,20080423,000000,13.9125,13.9891,13.7582,13.9459,534573.54300319,0
+LYG.US,D,20080424,000000,14.0166,14.3498,13.8486,14.2387,634457.81682138,0
+LYG.US,D,20080425,000000,14.5945,14.6161,14.3213,14.5945,476600.1850027,0
+LYG.US,D,20080428,000000,14.6633,14.7262,14.5738,14.6918,384315.17112882,0
+LYG.US,D,20080429,000000,14.3852,14.3999,14.1129,14.1837,699307.95558027,0
+LYG.US,D,20080430,000000,13.9803,14.1493,13.9193,13.9891,540962.90470517,0
+LYG.US,D,20080501,000000,14.1208,14.337,13.9243,14.3301,909600.27749948,0
+LYG.US,D,20080502,000000,14.5866,14.7055,14.5316,14.6289,646129.41719114,0
+LYG.US,D,20080505,000000,14.8932,14.8932,14.5168,14.623,351744.58833588,0
+LYG.US,D,20080506,000000,14.0736,14.3498,14.0736,14.3498,598554.67158633,0
+LYG.US,D,20080507,000000,14.3783,14.4559,14.0854,14.1129,588476.59573088,0
+LYG.US,D,20080508,000000,14.282,14.3498,14.1611,14.2043,518243.47824871,0
+LYG.US,D,20080509,000000,13.766,13.94,13.766,13.8004,1043954.9490967,0
+LYG.US,D,20080512,000000,13.5911,13.7385,13.4801,13.6953,1777680.3884874,0
+LYG.US,D,20080513,000000,13.2914,13.4182,13.202,13.3356,846081.1285648,0
+LYG.US,D,20080514,000000,13.0683,13.1656,13.0054,13.0683,1165041.4430809,0
+LYG.US,D,20080515,000000,13.0054,13.258,12.9573,13.2423,1252328.1220798,0
+LYG.US,D,20080516,000000,13.1744,13.3071,13.0968,13.258,601449.67621161,0
+LYG.US,D,20080519,000000,12.8737,13.1263,12.8118,12.9877,1698756.1516715,0
+LYG.US,D,20080520,000000,13.2216,13.2216,12.9789,13.0192,980651.52634148,0
+LYG.US,D,20080521,000000,12.7479,12.7843,12.5543,12.5622,1752267.4375167,0
+LYG.US,D,20080522,000000,12.6654,12.8334,12.6025,12.7273,1396726.2719376,0
+LYG.US,D,20080523,000000,13.1391,13.1518,12.8472,12.8895,799573.82051779,0
+LYG.US,D,20080527,000000,12.7568,12.9435,12.7194,12.9288,1016539.4079318,0
+LYG.US,D,20080528,000000,12.5327,12.5543,12.3863,12.514,1411859.6669419,0
+LYG.US,D,20080529,000000,12.1386,12.346,12.0816,12.2969,1504222.016616,0
+LYG.US,D,20080530,000000,12.5701,12.5878,12.4148,12.5062,628137.65030904,0
+LYG.US,D,20080602,000000,12.2261,12.2409,12.1013,12.1927,1111259.4819351,0
+LYG.US,D,20080603,000000,12.5809,12.5809,12.3244,12.4148,982904.44030997,0
+LYG.US,D,20080604,000000,12.1514,12.63,12.1426,12.4364,1044564.4773113,0
+LYG.US,D,20080605,000000,12.346,12.5327,12.2969,12.5327,1059694.8195866,0
+LYG.US,D,20080606,000000,12.004,12.06,11.7741,11.7809,1855188.1590684,0
+LYG.US,D,20080609,000000,11.6768,11.6984,11.3987,11.5323,1449848.8436293,0
+LYG.US,D,20080610,000000,11.2031,11.4183,11.2031,11.321,1523235.4301215,0
+LYG.US,D,20080611,000000,10.8071,10.869,10.6321,10.6744,2651591.2117787,0
+LYG.US,D,20080612,000000,11.0645,11.3898,11.0508,11.2247,1909807.5855241,0
+LYG.US,D,20080613,000000,11.4114,11.4606,11.2797,11.4183,1347239.5004309,0
+LYG.US,D,20080616,000000,11.3367,11.3987,11.2168,11.2797,1087530.619771,0
+LYG.US,D,20080617,000000,11.6483,11.7043,11.3898,11.4114,1254906.6604701,0
+LYG.US,D,20080618,000000,11.0449,11.1137,10.9456,11.0016,812627.28952766,0
+LYG.US,D,20080619,000000,10.8768,10.9731,10.7569,10.9515,670471.87787512,0
+LYG.US,D,20080620,000000,10.638,10.7923,10.5614,10.6262,1081499.444933,0
+LYG.US,D,20080623,000000,10.4366,10.466,10.2361,10.3068,1040365.9574224,0
+LYG.US,D,20080624,000000,10.4582,10.6665,10.3884,10.6105,807946.43846394,0
+LYG.US,D,20080625,000000,10.4926,10.6891,10.4788,10.5565,1138572.2478919,0
+LYG.US,D,20080626,000000,10.2145,10.3,9.98549,9.98549,1443211.1933057,0
+LYG.US,D,20080627,000000,10.3805,10.4739,10.2056,10.3265,1286143.2007099,0
+LYG.US,D,20080630,000000,10.2056,10.2901,10.0405,10.068,942550.41625911,0
+LYG.US,D,20080701,000000,9.78895,9.99728,9.7349,9.97075,1136697.8723138,0
+LYG.US,D,20080702,000000,9.90196,9.90786,9.54032,9.5472,1297340.6105154,0
+LYG.US,D,20080703,000000,9.71229,9.98549,9.47644,9.85381,989443.38573072,0
+LYG.US,D,20080707,000000,9.62581,9.672,9.37817,9.47054,954463.18221628,0
+LYG.US,D,20080708,000000,9.41453,9.53344,9.22634,9.53344,1168064.6623223,0
+LYG.US,D,20080709,000000,10.1378,10.1378,9.53344,9.56685,969385.93892268,0
+LYG.US,D,20080710,000000,9.47054,9.5865,9.35655,9.52459,1111352.08138,0
+LYG.US,D,20080711,000000,9.35163,9.51182,9.00335,9.08708,1179800.3700001,0
+LYG.US,D,20080714,000000,9.672,9.672,9.10045,9.12236,1356628.677119,0
+LYG.US,D,20080715,000000,8.85722,9.24068,8.7389,8.94036,1241802.3126443,0
+LYG.US,D,20080716,000000,8.89152,9.7064,8.89152,9.65824,1494721.9241093,0
+LYG.US,D,20080717,000000,10.068,10.1526,9.76831,10.068,1279213.5059829,0
+LYG.US,D,20080718,000000,10.5506,10.8562,10.4926,10.8336,1372828.4921047,0
+LYG.US,D,20080721,000000,11.2444,11.2444,10.527,10.582,1303934.5050573,0
+LYG.US,D,20080722,000000,10.1791,10.8336,10.1585,10.7854,1148868.0850794,0
+LYG.US,D,20080723,000000,11.1903,11.5372,11.0586,11.3987,1270183.5337352,0
+LYG.US,D,20080724,000000,11.3299,11.3299,10.6665,10.7088,1233921.1840599,0
+LYG.US,D,20080725,000000,10.8198,10.9948,10.6469,10.7786,1234099.2599156,0
+LYG.US,D,20080728,000000,10.582,10.638,10.1585,10.2056,1003579.5559432,0
+LYG.US,D,20080729,000000,10.1172,10.7442,10.0759,10.7166,1227575.5781396,0
+LYG.US,D,20080730,000000,9.84496,10.1172,9.80467,10.0346,1802385.1063407,0
+LYG.US,D,20080731,000000,9.47644,9.75553,9.4558,9.59633,1700998.8898768,0
+LYG.US,D,20080801,000000,9.78895,9.84496,9.50297,9.78305,996145.14336239,0
+LYG.US,D,20080804,000000,9.63564,9.65824,9.4332,9.52459,1103227.7520555,0
+LYG.US,D,20080805,000000,10.187,10.6194,10.1526,10.6194,1217332.6549206,0
+LYG.US,D,20080806,000000,10.068,10.187,9.95011,10.1231,781082.42366346,0
+LYG.US,D,20080807,000000,10.1231,10.3177,9.92948,9.99728,804484.64382942,0
+LYG.US,D,20080808,000000,9.85381,10.187,9.8312,10.1231,696006.93800403,0
+LYG.US,D,20080811,000000,10.3118,10.527,10.2361,10.3756,700254.30155619,0
+LYG.US,D,20080812,000000,10.4022,10.4454,9.98549,10.0759,797702.49766862,0
+LYG.US,D,20080813,000000,9.59633,9.64449,9.37424,9.50297,991345.23586944,0
+LYG.US,D,20080814,000000,9.33689,9.52459,9.33031,9.48332,920252.2663984,0
+LYG.US,D,20080815,000000,9.47644,9.58061,9.44204,9.55211,555243.57075478,0
+LYG.US,D,20080818,000000,9.34279,9.38603,9.234,9.24068,849140.98055363,0
+LYG.US,D,20080819,000000,8.87108,8.94695,8.78715,8.86194,882751.52634377,0
+LYG.US,D,20080820,000000,8.75178,8.90547,8.67591,8.90547,1301059.8519584,0
+LYG.US,D,20080821,000000,8.63454,8.81369,8.59827,8.72338,757946.80849286,0
+LYG.US,D,20080822,000000,9.03814,9.20442,8.99019,9.14143,815800.0924878,0
+LYG.US,D,20080825,000000,9.21779,9.21779,8.91285,8.95451,442927.56705714,0
+LYG.US,D,20080826,000000,8.7389,8.87108,8.69753,8.80691,788657.26177614,0
+LYG.US,D,20080827,000000,8.92022,9.02399,8.85722,9.00335,396204.53283067,0
+LYG.US,D,20080828,000000,9.19774,9.30171,9.13386,9.30171,564971.60035678,0
+LYG.US,D,20080829,000000,9.12905,9.21199,9.01652,9.0804,699986.67898451,0
+LYG.US,D,20080902,000000,9.12905,9.17671,8.90547,8.96857,737123.12671722,0
+LYG.US,D,20080903,000000,8.82204,8.99019,8.78028,8.90547,883356.9842531,0
+LYG.US,D,20080904,000000,8.7389,8.78715,8.21717,8.22317,1496691.9518613,0
+LYG.US,D,20080905,000000,8.16047,8.32675,8.06318,8.31456,1323451.6188404,0
+LYG.US,D,20080908,000000,8.96857,9.0579,8.70352,8.99019,1643154.7640688,0
+LYG.US,D,20080909,000000,9.18339,9.28933,8.62766,8.64751,1780417.6687834,0
+LYG.US,D,20080910,000000,8.7105,8.73104,8.46118,8.57076,864029.13966521,0
+LYG.US,D,20080911,000000,8.04235,8.34817,7.9994,8.33343,1000434.2275436,0
+LYG.US,D,20080912,000000,8.31456,8.55091,8.24479,8.52241,596550.04623948,0
+LYG.US,D,20080915,000000,7.92422,8.18071,7.75608,7.77072,1397726.5494584,0
+LYG.US,D,20080916,000000,7.66616,8.53017,7.65997,8.19555,2921229.6021517,0
+LYG.US,D,20080917,000000,9.03156,9.07372,7.65269,7.79843,5387119.2413168,0
+LYG.US,D,20080918,000000,7.83273,8.93279,6.75389,8.71807,10694831.914643,0
+LYG.US,D,20080919,000000,9.54032,9.672,8.38365,9.19007,4115816.3736315,0
+LYG.US,D,20080922,000000,8.7389,8.7389,8.18071,8.38365,2775151.4337924,0
+LYG.US,D,20080923,000000,8.02151,8.74657,7.75608,8.3922,1223225.4393793,0
+LYG.US,D,20080924,000000,7.74252,8.09708,7.72158,8.00765,1207277.9833204,0
+LYG.US,D,20080925,000000,7.90221,8.48703,7.82624,8.24479,829664.56982328,0
+LYG.US,D,20080926,000000,7.68719,8.07684,7.55599,7.95862,835758.83439298,0
+LYG.US,D,20080929,000000,6.73974,6.8447,6.28041,6.42674,1387397.1322524,0
+LYG.US,D,20080930,000000,6.71252,6.92145,6.45445,6.83064,1204913.1359569,0
+LYG.US,D,20081001,000000,7.49153,7.65269,7.18541,7.55599,1666242.5531524,0
+LYG.US,D,20081002,000000,7.67913,7.84835,7.35326,7.38716,2990659.8519188,0
+LYG.US,D,20081003,000000,8.22317,8.6138,7.4704,7.67353,2610673.4504476,0
+LYG.US,D,20081006,000000,7.74969,7.74969,6.8447,7.17863,1928666.3274293,0
+LYG.US,D,20081007,000000,7.15111,7.36711,5.38918,5.52145,1978768.7326085,0
+LYG.US,D,20081008,000000,5.71662,6.13428,5.55654,6.00211,1842137.7427875,0
+LYG.US,D,20081009,000000,6.30852,6.30852,5.30574,5.30574,1152614.801083,0
+LYG.US,D,20081010,000000,5.50082,6.07158,5.04807,5.10389,2132724.9768232,0
+LYG.US,D,20081013,000000,4.82529,4.96464,4.18465,4.96464,2095512.2108667,0
+LYG.US,D,20081014,000000,4.44232,4.67896,4.21954,4.42149,1827521.2765529,0
+LYG.US,D,20081015,000000,4.74873,4.79748,4.25432,4.29619,1871569.1026388,0
+LYG.US,D,20081016,000000,4.40743,4.80436,4.136,4.77645,2318746.0684007,0
+LYG.US,D,20081017,000000,4.35899,4.69301,4.28911,4.28911,1208190.7492779,0
+LYG.US,D,20081020,000000,4.74156,5.04129,4.6651,5.04129,1365485.6613926,0
+LYG.US,D,20081021,000000,4.75561,4.82529,4.6025,4.65105,555528.49212388,0
+LYG.US,D,20081022,000000,4.64417,4.65813,4.18465,4.34483,617083.71876443,0
+LYG.US,D,20081023,000000,4.46325,4.53991,4.136,4.40743,855528.30710297,0
+LYG.US,D,20081024,000000,4.12205,4.34483,4.08028,4.08028,797899.90747435,0
+LYG.US,D,20081027,000000,4.37962,4.56781,4.14976,4.3239,768347.45604118,0
+LYG.US,D,20081028,000000,4.40055,4.71395,4.08028,4.71395,627316.46622025,0
+LYG.US,D,20081029,000000,4.67896,4.88789,4.5746,4.72073,2011275.2080934,0
+LYG.US,D,20081030,000000,5.11775,5.28491,4.95069,5.16659,1370394.4495516,0
+LYG.US,D,20081031,000000,5.13858,5.35439,5.04129,5.15971,1213556.4292037,0
+LYG.US,D,20081103,000000,5.02724,5.24324,4.88789,5.24324,744220.72153666,0
+LYG.US,D,20081104,000000,5.45188,5.66768,5.33346,5.52145,996707.86306635,0
+LYG.US,D,20081105,000000,5.52833,5.61904,4.99235,5.07569,586743.66326098,0
+LYG.US,D,20081106,000000,4.99933,5.10389,4.55376,4.67198,683481.5911033,0
+LYG.US,D,20081107,000000,5.01338,5.17347,4.96464,5.16659,844183.34873136,0
+LYG.US,D,20081110,000000,5.10389,5.11775,4.69989,4.81831,336955.13412716,0
+LYG.US,D,20081111,000000,4.45618,4.62314,4.3866,4.53273,474457.16927657,0
+LYG.US,D,20081112,000000,4.29619,4.34483,4.05916,4.08028,424447.36354231,0
+LYG.US,D,20081113,000000,3.93386,4.42149,3.74606,4.28911,932557.81681439,0
+LYG.US,D,20081114,000000,4.01051,4.10819,3.83657,3.89927,1032404.4403088,0
+LYG.US,D,20081117,000000,3.61388,3.78782,3.52327,3.60671,651289.54670073,0
+LYG.US,D,20081118,000000,3.25175,3.29351,3.06375,3.13343,943227.10451072,0
+LYG.US,D,20081119,000000,3.18197,3.21696,2.8617,2.95231,964590.10173501,0
+LYG.US,D,20081120,000000,3.18197,3.18895,2.87566,2.93138,1359100.3699959,0
+LYG.US,D,20081121,000000,3.11937,3.29351,2.90366,3.14031,1228078.2608408,0
+LYG.US,D,20081124,000000,3.3908,3.92708,3.25175,3.76709,842550.13874065,0
+LYG.US,D,20081125,000000,4.08028,4.12205,3.85033,4.12205,677226.54947533,0
+LYG.US,D,20081126,000000,3.80885,4.46325,3.76709,4.28911,901561.4245857,0
+LYG.US,D,20081128,000000,3.84345,4.33786,3.82979,4.19163,399251.15632736,0
+LYG.US,D,20081201,000000,3.85033,3.87843,3.71137,3.71137,434032.93245976,0
+LYG.US,D,20081202,000000,3.78782,4.44232,3.67648,4.44232,740275.578151,0
+LYG.US,D,20081203,000000,3.81564,4.01051,3.76709,3.96196,985004.71783074,0
+LYG.US,D,20081204,000000,3.9201,4.07321,3.8575,3.8575,495153.65401244,0
+LYG.US,D,20081205,000000,3.89927,3.96196,3.56494,3.89927,593823.95928302,0
+LYG.US,D,20081208,000000,3.85033,3.95499,3.76011,3.8575,1412766.3274414,0
+LYG.US,D,20081209,000000,3.86438,4.05916,3.83657,3.83657,1294739.685446,0
+LYG.US,D,20081210,000000,4.00373,4.08028,3.93386,4.02446,1158207.4005279,0
+LYG.US,D,20081211,000000,3.71137,3.91312,3.68346,3.73908,765394.44956577,0
+LYG.US,D,20081212,000000,3.2029,3.57202,3.11937,3.2029,811575.11561464,0
+LYG.US,D,20081215,000000,3.18197,3.22364,3.07063,3.07063,2477604.9953165,0
+LYG.US,D,20081216,000000,3.2029,3.3908,3.11249,3.28644,736325.34688375,0
+LYG.US,D,20081217,000000,3.19593,3.25175,3.04282,3.16134,1747179.5559257,0
+LYG.US,D,20081218,000000,3.04282,3.22364,2.91762,2.91762,680102.22015056,0
+LYG.US,D,20081219,000000,3.02189,3.34216,2.9869,3.25863,893620.25899847,0
+LYG.US,D,20081222,000000,3.02189,3.05667,2.93835,2.97314,542565.58740633,0
+LYG.US,D,20081223,000000,3.01491,3.04282,2.93835,2.95231,408484.64383871,0
+LYG.US,D,20081224,000000,2.88263,2.99408,2.88263,2.96617,210030.80480543,0
+LYG.US,D,20081226,000000,2.87566,3.00793,2.87566,3.00105,286644.12580271,0
+LYG.US,D,20081229,000000,2.96617,3.0498,2.93138,3.00793,593120.81404714,0
+LYG.US,D,20081230,000000,2.91762,3.02189,2.90366,3.02189,553163.64476038,0
+LYG.US,D,20081231,000000,2.89649,3.55796,2.89649,3.14031,872064.93985004,0
+LYG.US,D,20090102,000000,3.03594,3.25863,3.01491,3.11937,532810.08324375,0
+LYG.US,D,20090105,000000,2.96617,3.18197,2.9243,3.18197,644255.04161301,0
+LYG.US,D,20090106,000000,2.88961,3.14031,2.8617,2.95919,1268261.3320702,0
+LYG.US,D,20090107,000000,3.02189,3.09166,2.99408,3.03594,603385.10636883,0
+LYG.US,D,20090108,000000,3.18197,3.28644,3.14728,3.28644,660327.65955898,0
+LYG.US,D,20090109,000000,3.34913,3.34913,3.22364,3.34216,447108.78814863,0
+LYG.US,D,20090112,000000,3.41871,3.48839,3.31425,3.42549,643624.14429573,0
+LYG.US,D,20090113,000000,3.18895,3.25863,3.11937,3.16134,498941.07306878,0
+LYG.US,D,20090114,000000,2.88263,2.89649,2.75734,2.81306,605336.81774713,0
+LYG.US,D,20090115,000000,2.70181,2.70849,2.36061,2.49279,4939982.9786075,0
+LYG.US,D,20090116,000000,2.62496,2.63902,2.29084,2.52728,2097577.8907926,0
+LYG.US,D,20090120,000000,1.08601,1.35783,0.961107,1.06528,10087325.624185,0
+LYG.US,D,20090121,000000,1.00287,1.10016,0.974767,1.00287,3837166.3273846,0
+LYG.US,D,20090122,000000,1.14881,1.1836,1.0582,1.10016,2450252.5438833,0
+LYG.US,D,20090123,000000,1.07923,1.14881,1.05152,1.12797,837990.37925879,0
+LYG.US,D,20090126,000000,1.40658,1.5248,1.35783,1.38565,1662322.8491747,0
+LYG.US,D,20090127,000000,1.59457,1.62248,1.51772,1.55969,1289149.1211539,0
+LYG.US,D,20090128,000000,2.22126,2.77817,2.15866,2.5832,3416535.8926118,0
+LYG.US,D,20090129,000000,2.05419,2.10284,1.92172,2.05419,2460395.7446231,0
+LYG.US,D,20090130,000000,2.24219,2.25595,2.04004,2.12367,1335671.6928456,0
+LYG.US,D,20090202,000000,2.02619,2.09576,1.98432,2.06805,848531.45233902,0
+LYG.US,D,20090203,000000,2.09576,2.1167,2.02619,2.10284,810806.8454944,0
+LYG.US,D,20090204,000000,2.21428,2.32562,2.13753,2.15148,1192395.9296668,0
+LYG.US,D,20090205,000000,2.36061,2.46488,2.30479,2.40228,1021136.8177374,0
+LYG.US,D,20090206,000000,2.5832,2.63902,2.49279,2.49279,1240727.7520523,0
+LYG.US,D,20090209,000000,2.54143,2.54143,2.40925,2.40925,878518.40886006,0
+LYG.US,D,20090210,000000,2.34646,2.36061,2.16554,2.18618,1482086.6789662,0
+LYG.US,D,20090211,000000,2.13055,2.17242,1.99838,2.10284,1175961.0545515,0
+LYG.US,D,20090212,000000,2.07483,2.17242,2.04004,2.17242,818557.72431013,0
+LYG.US,D,20090213,000000,1.49719,1.60843,1.37867,1.55281,7348849.6760534,0
+LYG.US,D,20090217,000000,1.22536,1.23244,1.17652,1.21868,2873995.7446134,0
+LYG.US,D,20090218,000000,1.2742,1.2742,1.14183,1.15598,2064128.1220607,0
+LYG.US,D,20090219,000000,1.3368,1.36481,1.24639,1.26025,1485391.7668477,0
+LYG.US,D,20090220,000000,1.30899,1.37867,1.26723,1.32973,1696789.1766485,0
+LYG.US,D,20090223,000000,1.42043,1.43449,1.24639,1.26723,1178274.0055228,0
+LYG.US,D,20090224,000000,1.26025,1.35783,1.19765,1.32973,1287478.2608394,0
+LYG.US,D,20090225,000000,1.36481,1.37867,1.2742,1.32973,1825329.4171635,0
+LYG.US,D,20090226,000000,1.64322,1.76164,1.60155,1.63624,2322979.1858845,0
+LYG.US,D,20090227,000000,1.37179,1.42043,1.30899,1.32973,1768300.3699863,0
+LYG.US,D,20090302,000000,1.19765,1.21141,1.121,1.14183,2015286.4939398,0
+LYG.US,D,20090303,000000,1.10694,1.10694,1.02361,1.02361,1214754.1165303,0
+LYG.US,D,20090304,000000,1.13476,1.14183,1.07225,1.09319,1542832.9324337,0
+LYG.US,D,20090305,000000,0.954032,0.974767,0.898311,0.905092,3914769.7501394,0
+LYG.US,D,20090306,000000,0.981745,1.00287,0.877281,0.961107,1926438.8528688,0
+LYG.US,D,20090309,000000,0.863522,0.988722,0.856349,0.954032,1614938.3903414,0
+LYG.US,D,20090310,000000,1.10016,1.14881,1.06528,1.10016,1437870.9527877,0
+LYG.US,D,20090311,000000,1.11402,1.11402,0.974767,0.995601,1620944.1257714,0
+LYG.US,D,20090312,000000,0.954032,1.10016,0.919047,1.07923,1688884.6438087,0
+LYG.US,D,20090313,000000,1.07225,1.10694,1.00287,1.10016,1296930.5272591,0
+LYG.US,D,20090316,000000,1.10016,1.17652,1.03756,1.03756,1963754.3940335,0
+LYG.US,D,20090317,000000,1.09319,1.15598,1.05152,1.13476,1081624.6068201,0
+LYG.US,D,20090318,000000,1.10694,1.22536,1.07225,1.19765,2296963.8297334,0
+LYG.US,D,20090319,000000,1.44825,1.45522,1.23244,1.23244,3101234.782536,0
+LYG.US,D,20090320,000000,1.3368,1.3368,1.02361,1.02361,1897819.5189194,0
+LYG.US,D,20090323,000000,1.38565,1.53866,1.37867,1.53866,2695359.2043771,0
+LYG.US,D,20090324,000000,1.3995,1.4623,1.3368,1.40658,2552584.0887468,0
+LYG.US,D,20090325,000000,1.41365,1.49719,1.36481,1.43449,2233981.9610947,0
+LYG.US,D,20090326,000000,1.58052,1.65029,1.56666,1.56666,1900190.4717408,0
+LYG.US,D,20090327,000000,1.67123,1.8035,1.66425,1.72665,1943808.8806205,0
+LYG.US,D,20090330,000000,1.53188,1.55281,1.45522,1.45522,1348481.9611155,0
+LYG.US,D,20090331,000000,1.59457,1.69904,1.59457,1.64322,1951674.7455601,0
+LYG.US,D,20090401,000000,1.63624,1.70592,1.62248,1.67123,1934625.2543487,0
+LYG.US,D,20090402,000000,1.83819,1.8661,1.7754,1.78247,1555273.8205001,0
+LYG.US,D,20090403,000000,1.90777,1.9915,1.8661,1.97725,1771859.8519473,0
+LYG.US,D,20090406,000000,1.92172,1.95651,1.87298,1.90777,1489804.9953397,0
+LYG.US,D,20090407,000000,1.78247,1.78955,1.69904,1.69904,1781665.2173495,0
+LYG.US,D,20090408,000000,1.75466,1.7754,1.69206,1.73383,845573.35798202,0
+LYG.US,D,20090409,000000,1.89381,1.97047,1.83819,1.95651,1458131.9148594,0
+LYG.US,D,20090413,000000,1.97047,2.08889,1.88693,2.04712,1546756.7067167,0
+LYG.US,D,20090414,000000,2.04712,2.13753,2.00545,2.13055,2147313.9684973,0
+LYG.US,D,20090415,000000,2.10284,2.15866,2.05419,2.15866,1934564.1997696,0
+LYG.US,D,20090416,000000,2.25595,2.29084,2.16554,2.24219,1650113.9685089,0
+LYG.US,D,20090417,000000,2.44404,2.55529,2.40228,2.53436,2811984.6437823,0
+LYG.US,D,20090420,000000,2.43009,2.48571,2.29084,2.36061,3183731.7298051,0
+LYG.US,D,20090421,000000,2.34646,2.44404,2.16554,2.34646,3538296.0221187,0
+LYG.US,D,20090422,000000,2.29084,2.41623,2.28386,2.29781,2349416.8362076,0
+LYG.US,D,20090423,000000,2.34646,2.36739,2.25595,2.36061,1496312.3958946,0
+LYG.US,D,20090424,000000,2.38134,2.43009,2.36061,2.42321,1668321.4615705,0
+LYG.US,D,20090427,000000,2.38134,2.42321,2.32562,2.35353,1288392.0443731,0
+LYG.US,D,20090428,000000,2.31167,2.36061,2.25595,2.25595,1451953.1914553,0
+LYG.US,D,20090429,000000,2.43697,2.5832,2.43009,2.48571,1769451.2488022,0
+LYG.US,D,20090430,000000,2.66673,2.7364,2.59705,2.61808,1570377.7057911,0
+LYG.US,D,20090501,000000,2.68068,2.70181,2.61808,2.65277,1014959.1119096,0
+LYG.US,D,20090504,000000,2.7364,2.98012,2.68766,2.97314,2017532.284874,0
+LYG.US,D,20090505,000000,3.02886,3.06375,2.94523,3.00105,2150096.0221512,0
+LYG.US,D,20090506,000000,2.95919,3.03594,2.76431,2.97314,3516806.8454309,0
+LYG.US,D,20090507,000000,2.61808,2.63902,2.29084,2.40228,5893490.656661,0
+LYG.US,D,20090508,000000,2.52728,2.6458,2.49976,2.5832,2800894.0794903,0
+LYG.US,D,20090511,000000,2.45102,2.54143,2.43009,2.49976,3315112.0258242,0
+LYG.US,D,20090512,000000,2.36739,2.38813,2.24219,2.30479,2512894.5420317,0
+LYG.US,D,20090513,000000,2.16554,2.22126,2.10284,2.10982,2179521.2765446,0
+LYG.US,D,20090514,000000,2.2073,2.32562,2.19325,2.29084,1819712.395887,0
+LYG.US,D,20090515,000000,2.29781,2.31855,2.21428,2.24897,836257.4467889,0
+LYG.US,D,20090518,000000,2.3951,2.5205,2.38813,2.5205,3014541.3505306,0
+LYG.US,D,20090519,000000,2.49279,2.57622,2.42321,2.51352,2916770.5827253,0
+LYG.US,D,20090520,000000,2.49279,2.53436,2.32562,2.34646,2787521.0915165,0
+LYG.US,D,20090521,000000,2.21428,2.28386,2.17242,2.25595,1445902.6826673,0
+LYG.US,D,20090522,000000,2.30479,2.38134,2.28386,2.3326,1048336.6327229,0
+LYG.US,D,20090526,000000,2.23511,2.34646,2.22814,2.34646,1390880.2959896,0
+LYG.US,D,20090527,000000,2.2699,2.29781,2.21428,2.21428,1433925.8094021,0
+LYG.US,D,20090528,000000,2.19325,2.27678,2.16554,2.2699,1209671.3228208,0
+LYG.US,D,20090529,000000,2.29084,2.31167,2.24897,2.29084,894071.04530743,0
+LYG.US,D,20090601,000000,2.49976,2.54143,2.44404,2.48571,2173141.0730295,0
+LYG.US,D,20090602,000000,2.42321,2.47883,2.40925,2.45102,922896.9472494,0
+LYG.US,D,20090603,000000,2.36739,2.37427,2.26312,2.31167,1055990.8417884,0
+LYG.US,D,20090604,000000,2.38813,2.38813,2.31167,2.33958,1281073.6354926,0
+LYG.US,D,20090605,000000,2.36739,2.37427,2.22126,2.25595,1610100.8325247,0
+LYG.US,D,20090608,000000,2.01941,2.12367,1.97725,2.08191,6675909.1580303,0
+LYG.US,D,20090609,000000,2.10982,2.17242,2.10982,2.15866,2246482.8861638,0
+LYG.US,D,20090610,000000,2.24219,2.24897,2.14461,2.15866,1889006.2904275,0
+LYG.US,D,20090611,000000,2.18618,2.25595,2.1793,2.21428,1567441.9981131,0
+LYG.US,D,20090612,000000,2.17242,2.21428,2.17242,2.2073,1022889.0841573,0
+LYG.US,D,20090615,000000,2.2073,2.24219,2.17242,2.21428,1531673.172952,0
+LYG.US,D,20090616,000000,2.29084,2.31855,2.22814,2.24897,1767257.3542601,0
+LYG.US,D,20090617,000000,2.24897,2.25595,2.15148,2.2073,2178707.2154901,0
+LYG.US,D,20090618,000000,2.21428,2.2699,2.2073,2.24219,680094.07954002,0
+LYG.US,D,20090619,000000,2.29781,2.3326,2.2699,2.32562,1489282.9786885,0
+LYG.US,D,20090622,000000,2.31167,2.31855,2.16554,2.2699,1381942.9231868,0
+LYG.US,D,20090623,000000,1.81726,2.20033,1.79633,2.13055,6494184.2736682,0
+LYG.US,D,20090624,000000,2.2699,2.41623,2.24219,2.26312,7017022.1089936,0
+LYG.US,D,20090625,000000,2.2073,2.30479,2.17242,2.27678,2242730.0647023,0
+LYG.US,D,20090626,000000,2.22126,2.34646,2.20033,2.31855,1799565.402363,0
+LYG.US,D,20090629,000000,2.42321,2.50664,2.38813,2.40228,3677434.3199878,0
+LYG.US,D,20090630,000000,2.43009,2.44404,2.31855,2.3951,2387855.7816276,0
+LYG.US,D,20090701,000000,2.31855,2.33958,2.29084,2.29084,2335766.049899,0
+LYG.US,D,20090702,000000,2.25595,2.25595,2.16554,2.16554,1705994.1720229,0
+LYG.US,D,20090706,000000,2.19325,2.24219,2.1793,2.24219,1478240.2404834,0
+LYG.US,D,20090707,000000,2.2073,2.22126,2.15148,2.15148,1277435.8001551,0
+LYG.US,D,20090708,000000,2.15148,2.15148,2.01941,2.09576,3286848.8435862,0
+LYG.US,D,20090709,000000,2.13055,2.15148,2.07483,2.12367,1055386.4014554,0
+LYG.US,D,20090710,000000,2.10982,2.12367,2.08191,2.12367,859012.48841648,0
+LYG.US,D,20090713,000000,2.09576,2.15866,2.08889,2.15148,1164628.3070957,0
+LYG.US,D,20090714,000000,2.19325,2.21428,2.13055,2.18618,1371900.4625025,0
+LYG.US,D,20090715,000000,2.26312,2.31167,2.25595,2.31167,1794778.7233622,0
+LYG.US,D,20090716,000000,2.30479,2.38813,2.29781,2.37427,1638241.9056045,0
+LYG.US,D,20090717,000000,2.32562,2.32562,2.24219,2.25595,1259630.2497392,0
+LYG.US,D,20090720,000000,2.40228,2.45102,2.38134,2.43009,1941092.9694272,0
+LYG.US,D,20090721,000000,2.49279,2.49279,2.38813,2.43009,1454615.1711037,0
+LYG.US,D,20090722,000000,2.36739,2.45102,2.34646,2.40228,1030522.9416965,0
+LYG.US,D,20090723,000000,2.4581,2.56944,2.44404,2.54841,1480986.6789662,0
+LYG.US,D,20090724,000000,2.5832,2.62496,2.46488,2.5832,1382965.5873866,0
+LYG.US,D,20090727,000000,2.71557,2.799,2.69464,2.79212,1509501.2025548,0
+LYG.US,D,20090728,000000,2.69464,2.74328,2.65985,2.72923,1377922.4791536,0
+LYG.US,D,20090729,000000,2.75036,2.77817,2.72245,2.76431,1071574.0055253,0
+LYG.US,D,20090730,000000,2.799,2.83399,2.77817,2.82711,1321863.1822077,0
+LYG.US,D,20090731,000000,2.82003,2.90366,2.799,2.84775,1206095.5596387,0
+LYG.US,D,20090803,000000,2.95919,2.96617,2.91064,2.93835,1762682.3311335,0
+LYG.US,D,20090804,000000,2.86868,2.95919,2.82711,2.93835,2328020.2589648,0
+LYG.US,D,20090805,000000,3.2656,3.30747,3.14728,3.29351,3491741.905561,0
+LYG.US,D,20090806,000000,3.59285,3.59285,3.46067,3.55118,11811855.96642,0
+LYG.US,D,20090807,000000,3.46067,3.64159,3.36309,3.57202,14444014.52325,0
+LYG.US,D,20090810,000000,3.29351,3.31425,3.18895,3.22364,4773145.2357807,0
+LYG.US,D,20090811,000000,3.08449,3.09864,3.01491,3.09166,2751281.1285201,0
+LYG.US,D,20090812,000000,3.14728,3.27248,3.14031,3.23072,2198638.4828346,0
+LYG.US,D,20090813,000000,3.34216,3.35611,3.25863,3.30747,1778865.8648981,0
+LYG.US,D,20090814,000000,3.37016,3.38392,3.28644,3.37685,1698990.1942247,0
+LYG.US,D,20090817,000000,3.175,3.175,3.09166,3.12635,2240343.8482361,0
+LYG.US,D,20090818,000000,3.175,3.24467,3.15426,3.23072,1376807.2155089,0
+LYG.US,D,20090819,000000,3.27248,3.37016,3.2656,3.34216,2203111.7483295,0
+LYG.US,D,20090820,000000,3.35611,3.46067,3.35611,3.4537,4018715.1710436,0
+LYG.US,D,20090821,000000,3.42549,3.4537,3.3908,3.41871,3626004.9952896,0
+LYG.US,D,20090824,000000,3.55118,3.59983,3.46067,3.5161,2507264.2922631,0
+LYG.US,D,20090825,000000,3.53713,3.59285,3.5161,3.55118,1980947.3635058,0
+LYG.US,D,20090826,000000,3.55796,3.57202,3.50244,3.57202,1275979.6484437,0
+LYG.US,D,20090827,000000,3.5161,3.52327,3.39778,3.50932,2501059.1118747,0
+LYG.US,D,20090828,000000,3.66272,3.69053,3.61388,3.64159,2660445.1433234,0
+LYG.US,D,20090831,000000,3.60671,3.60671,3.54411,3.59285,1445908.7881252,0
+LYG.US,D,20090901,000000,3.50244,3.58597,3.37016,3.39778,2701328.3070597,0
+LYG.US,D,20090902,000000,3.20988,3.28644,3.19593,3.22364,2636607.4004932,0
+LYG.US,D,20090903,000000,3.33518,3.36309,3.2656,3.33518,1747916.2811801,0
+LYG.US,D,20090904,000000,3.33518,3.42549,3.30747,3.42549,9615796.0219761,0
+LYG.US,D,20090908,000000,3.64847,3.64847,3.53713,3.59285,8375523.1265381,0
+LYG.US,D,20090909,000000,3.55118,3.59285,3.50244,3.5788,2388029.787178,0
+LYG.US,D,20090910,000000,3.5161,3.60671,3.48141,3.60671,1955698.2423223,0
+LYG.US,D,20090911,000000,3.59285,3.61388,3.53005,3.53005,1481723.4042206,0
+LYG.US,D,20090914,000000,3.49546,3.59285,3.48141,3.59285,1546139.0378916,0
+LYG.US,D,20090915,000000,3.56494,3.57202,3.47443,3.53713,2381712.6733946,0
+LYG.US,D,20090916,000000,3.61388,3.70429,3.5788,3.69722,2441432.1923572,0
+LYG.US,D,20090917,000000,3.65545,3.75313,3.58597,3.60671,3240829.9721719,0
+LYG.US,D,20090918,000000,3.67648,3.70429,3.60671,3.67648,8952302.6824912,0
+LYG.US,D,20090921,000000,3.50244,3.59285,3.48141,3.56494,7693510.9156382,0
+LYG.US,D,20090922,000000,3.59285,3.62066,3.56494,3.60671,2630543.663213,0
+LYG.US,D,20090923,000000,3.62764,3.67648,3.55118,3.57202,2098021.5540674,0
+LYG.US,D,20090924,000000,3.53005,3.57202,3.41183,3.43964,3138553.3764296,0
+LYG.US,D,20090925,000000,3.34216,3.37016,3.32123,3.33518,2235147.085979,0
+LYG.US,D,20090928,000000,3.30747,3.38392,3.28644,3.37016,1726481.0360372,0
+LYG.US,D,20090929,000000,3.41183,3.42549,3.35611,3.3908,1346174.0980258,0
+LYG.US,D,20090930,000000,3.44662,3.4537,3.30029,3.34913,1994880.0184546,0
+LYG.US,D,20091001,000000,3.2656,3.2656,3.16134,3.175,3636501.2950118,0
+LYG.US,D,20091002,000000,3.00793,3.10542,2.98012,3.05667,3616764.384744,0
+LYG.US,D,20091005,000000,3.05667,3.14031,3.04282,3.11937,4546668.3625206,0
+LYG.US,D,20091006,000000,3.09166,3.14031,3.08449,3.09864,2965547.0859619,0
+LYG.US,D,20091007,000000,3.09166,3.11249,3.07063,3.10542,1941712.673405,0
+LYG.US,D,20091008,000000,3.07761,3.09864,3.02886,3.07063,3480083.5336834,0
+LYG.US,D,20091009,000000,3.01491,3.04282,3.00105,3.02886,2390125.9943935,0
+LYG.US,D,20091012,000000,2.95919,2.97314,2.91064,2.95919,2541045.7908747,0
+LYG.US,D,20091013,000000,2.90366,2.93138,2.86868,2.89649,2173864.5697918,0
+LYG.US,D,20091014,000000,3.00793,3.06375,2.99408,3.0498,2109527.2894972,0
+LYG.US,D,20091015,000000,3.05667,3.09166,2.99408,3.08449,4055918.7788133,0
+LYG.US,D,20091016,000000,3.10542,3.13343,3.06375,3.07063,2741178.630833,0
+LYG.US,D,20091019,000000,3.04282,3.08449,3.01491,3.04282,3121066.3274014,0
+LYG.US,D,20091020,000000,3.04282,3.07063,3.00105,3.02886,2098559.8519397,0
+LYG.US,D,20091021,000000,3.0498,3.09864,3.00105,3.00105,2088499.0748816,0
+LYG.US,D,20091022,000000,3.05667,3.23072,3.0498,3.23072,3984172.525346,0
+LYG.US,D,20091023,000000,3.27248,3.28644,3.14031,3.16134,2110916.2811716,0
+LYG.US,D,20091026,000000,3.02189,3.06375,2.90366,2.93835,3440721.6465428,0
+LYG.US,D,20091027,000000,2.88961,2.9243,2.7364,2.7364,3506153.8389557,0
+LYG.US,D,20091028,000000,2.68766,2.72245,2.59705,2.59705,2636134.2275052,0
+LYG.US,D,20091029,000000,2.88263,2.9243,2.84087,2.88263,3136152.913895,0
+LYG.US,D,20091030,000000,2.91762,2.9243,2.77817,2.799,4935268.5475253,0
+LYG.US,D,20091102,000000,2.75036,2.81306,2.6458,2.72923,4186282.5160905,0
+LYG.US,D,20091103,000000,2.799,2.89649,2.78505,2.86868,4702937.5577065,0
+LYG.US,D,20091104,000000,2.85482,2.86868,2.78505,2.799,3608050.8787313,0
+LYG.US,D,20091105,000000,2.799,2.799,2.70181,2.75036,3489221.3690208,0
+LYG.US,D,20091106,000000,2.75734,2.82711,2.74328,2.82711,2557386.0313924,0
+LYG.US,D,20091109,000000,2.8617,2.90366,2.83399,2.85482,4103406.0128547,0
+LYG.US,D,20091110,000000,2.82003,2.89649,2.82003,2.88263,1265429.4171766,0
+LYG.US,D,20091111,000000,2.9243,2.98012,2.88961,2.94523,4228038.7603079,0
+LYG.US,D,20091112,000000,2.96617,3.00105,2.93835,2.95231,1406295.559634,0
+LYG.US,D,20091113,000000,2.95231,2.99408,2.93138,2.99408,1572725.2543572,0
+LYG.US,D,20091116,000000,3.00105,3.0498,2.9869,3.02189,1588718.5013503,0
+LYG.US,D,20091117,000000,3.08449,3.10542,3.02886,3.08449,2283168.5475875,0
+LYG.US,D,20091118,000000,3.03594,3.05667,2.98012,3.00105,1294067.0674997,0
+LYG.US,D,20091119,000000,2.99408,3.01491,2.95919,3.00793,2172033.9499953,0
+LYG.US,D,20091120,000000,2.91762,2.94523,2.88961,2.91762,1529133.3024618,0
+LYG.US,D,20091123,000000,2.99408,3.04282,2.98012,3.02886,1393116.928737,0
+LYG.US,D,20091124,000000,3.10542,3.12635,3.0498,3.09864,2334634.5050331,0
+LYG.US,D,20091125,000000,3.11937,3.11937,3.07761,3.11249,1659344.4032913,0
+LYG.US,D,20091127,000000,2.7364,2.9243,2.5832,2.86868,2424408.1405537,0
+LYG.US,D,20091130,000000,2.75734,2.76431,2.61808,2.70849,3408161.239513,0
+LYG.US,D,20091201,000000,2.62496,2.65277,2.5832,2.63194,3473070.3976984,0
+LYG.US,D,20091202,000000,2.56236,2.60413,2.52728,2.54841,2560654.4865264,0
+LYG.US,D,20091203,000000,2.63902,2.71557,2.60413,2.61111,1973898.6123496,0
+LYG.US,D,20091204,000000,2.66673,2.70181,2.61111,2.63902,1479752.3588922,0
+LYG.US,D,20091207,000000,2.54841,2.58998,2.53436,2.56236,2202852.2663683,0
+LYG.US,D,20091208,000000,2.50664,2.55529,2.50664,2.54841,1651041.9981111,0
+LYG.US,D,20091209,000000,2.52728,2.58998,2.49279,2.55529,3229344.5882684,0
+LYG.US,D,20091210,000000,2.61111,2.63902,2.58998,2.62496,2096009.8056863,0
+LYG.US,D,20091211,000000,2.61808,2.61808,2.55529,2.56944,1678627.4745212,0
+LYG.US,D,20091214,000000,2.57622,2.67371,2.51352,2.61111,9858679.2782147,0
+LYG.US,D,20091215,000000,2.55529,2.56944,2.49976,2.52728,5915924.1441721,0
+LYG.US,D,20091216,000000,2.53436,2.60413,2.52728,2.57622,5925831.2672061,0
+LYG.US,D,20091217,000000,2.38813,2.38813,2.31855,2.3326,11029849.58346,0
+LYG.US,D,20091218,000000,2.25595,2.34646,2.1793,2.33958,14401165.402067,0
+LYG.US,D,20091221,000000,2.22814,2.32562,2.2073,2.26312,17403298.426974,0
+LYG.US,D,20091222,000000,2.22126,2.24897,2.2073,2.24897,7448761.4244321,0
+LYG.US,D,20091223,000000,2.22814,2.23511,2.19325,2.23511,7890282.7010175,0
+LYG.US,D,20091224,000000,2.24897,2.31167,2.23511,2.24897,3708125.439321,0
+LYG.US,D,20091228,000000,2.2699,2.29084,2.24219,2.24897,3912607.4004633,0
+LYG.US,D,20091229,000000,2.25595,2.2699,2.22126,2.26312,3976703.5151704,0
+LYG.US,D,20091230,000000,2.24219,2.29084,2.22814,2.29084,4067371.6002746,0
+LYG.US,D,20091231,000000,2.29781,2.29781,2.24897,2.27678,4970658.834296,0
+LYG.US,D,20100104,000000,2.36739,2.40925,2.35353,2.37427,6251270.4901402,0
+LYG.US,D,20100105,000000,2.44404,2.47883,2.42321,2.46488,12477125.994157,0
+LYG.US,D,20100106,000000,2.4581,2.52728,2.40228,2.48571,8936741.9054333,0
+LYG.US,D,20100107,000000,2.55529,2.61111,2.54841,2.60413,12159419.333665,0
+LYG.US,D,20100108,000000,2.58998,2.59705,2.56236,2.58998,6339018.1312112,0
+LYG.US,D,20100111,000000,2.59705,2.61111,2.52728,2.55529,8598971.6926753,0
+LYG.US,D,20100112,000000,2.51352,2.54841,2.47883,2.5205,7596327.2893685,0
+LYG.US,D,20100113,000000,2.55529,2.62496,2.5205,2.61808,6736998.3347171,0
+LYG.US,D,20100114,000000,2.63194,2.6458,2.61111,2.6458,4294248.3810279,0
+LYG.US,D,20100115,000000,2.65277,2.66673,2.57622,2.61111,4625065.4948036,0
+LYG.US,D,20100119,000000,2.63902,2.71557,2.62496,2.69464,6474783.1635854,0
+LYG.US,D,20100120,000000,2.60413,2.63902,2.56944,2.58998,12829378.353076,0
+LYG.US,D,20100121,000000,2.54143,2.54143,2.38813,2.38813,12934038.112555,0
+LYG.US,D,20100122,000000,2.37427,2.4581,2.3326,2.36739,7801907.2153582,0
+LYG.US,D,20100125,000000,2.4581,2.47185,2.40228,2.43697,6095175.3005046,0
+LYG.US,D,20100126,000000,2.34646,2.38813,2.32562,2.36061,10863759.759227,0
+LYG.US,D,20100127,000000,2.33958,2.36061,2.30479,2.33958,6876226.1793022,0
+LYG.US,D,20100128,000000,2.36739,2.38134,2.29781,2.30479,5979094.2644296,0
+LYG.US,D,20100129,000000,2.31855,2.33958,2.2699,2.2699,5296558.0017259,0
+LYG.US,D,20100201,000000,2.3326,2.36739,2.32562,2.35353,5133587.0489083,0
+LYG.US,D,20100202,000000,2.3951,2.4581,2.38813,2.4581,4660403.8851821,0
+LYG.US,D,20100203,000000,2.47185,2.49976,2.43697,2.47185,4330322.4790844,0
+LYG.US,D,20100204,000000,2.32562,2.3326,2.25595,2.26312,11796948.473359,0
+LYG.US,D,20100205,000000,2.20033,2.22126,2.08889,2.19325,17431940.147602,0
+LYG.US,D,20100208,000000,2.08889,2.09576,2.03316,2.03316,13476363.55195,0
+LYG.US,D,20100209,000000,2.15148,2.1793,2.09576,2.15866,7294235.3374792,0
+LYG.US,D,20100210,000000,2.19325,2.22126,2.15148,2.17242,4176907.5854709,0
+LYG.US,D,20100211,000000,2.10284,2.17242,2.07483,2.15866,6628164.4771803,0
+LYG.US,D,20100212,000000,2.04004,2.10982,2.00545,2.09576,12752573.72773,0
+LYG.US,D,20100216,000000,2.13753,2.2073,2.12367,2.2073,5744604.9952399,0
+LYG.US,D,20100217,000000,2.26312,2.2699,2.19325,2.23511,6847757.4466479,0
+LYG.US,D,20100218,000000,2.19325,2.22814,2.19325,2.22814,4077635.8925963,0
+LYG.US,D,20100219,000000,2.15148,2.2073,2.14461,2.20033,6285236.1700653,0
+LYG.US,D,20100222,000000,2.25595,2.2699,2.24219,2.26312,3842809.8056453,0
+LYG.US,D,20100223,000000,2.28386,2.29084,2.21428,2.22814,5474752.9138401,0
+LYG.US,D,20100224,000000,2.2699,2.34646,2.25595,2.32562,7037375.6705102,0
+LYG.US,D,20100225,000000,2.30479,2.38134,2.29084,2.38134,8332416.5585465,0
+LYG.US,D,20100226,000000,2.22126,2.26312,2.21428,2.26312,7426978.1681884,0
+LYG.US,D,20100301,000000,2.10284,2.18618,2.09576,2.14461,19640874.467624,0
+LYG.US,D,20100302,000000,2.15866,2.2073,2.12367,2.1793,16513588.713766,0
+LYG.US,D,20100303,000000,2.23511,2.25595,2.21428,2.22814,6460499.4448068,0
+LYG.US,D,20100304,000000,2.28386,2.31167,2.25595,2.30479,8358914.2458724,0
+LYG.US,D,20100305,000000,2.27678,2.32562,2.2699,2.32562,10221466.604756,0
+LYG.US,D,20100308,000000,2.29084,2.30479,2.24219,2.24219,10944379.278189,0
+LYG.US,D,20100309,000000,2.22814,2.29084,2.22126,2.24897,6316650.7861608,0
+LYG.US,D,20100310,000000,2.28386,2.3326,2.27678,2.31167,6806193.5243547,0
+LYG.US,D,20100311,000000,2.35353,2.40925,2.34646,2.40228,10113965.772196,0
+LYG.US,D,20100312,000000,2.48571,2.50664,2.45102,2.46488,8350208.8804702,0
+LYG.US,D,20100315,000000,2.43697,2.45102,2.40228,2.44404,4744077.150675,0
+LYG.US,D,20100316,000000,2.43697,2.48571,2.43009,2.48571,7245958.4642149,0
+LYG.US,D,20100317,000000,2.49279,2.49976,2.4581,2.4581,6353486.0313033,0
+LYG.US,D,20100318,000000,2.43009,2.43009,2.37427,2.37427,5854035.1524991,0
+LYG.US,D,20100319,000000,2.60413,2.61111,2.53436,2.58998,18481760.406597,0
+LYG.US,D,20100322,000000,2.49279,2.60413,2.48571,2.60413,13682567.252223,0
+LYG.US,D,20100323,000000,2.60413,2.68068,2.58998,2.68068,11386176.317957,0
+LYG.US,D,20100324,000000,2.68068,2.70849,2.66673,2.70181,10319227.196798,0
+LYG.US,D,20100325,000000,2.72245,2.72923,2.65277,2.68068,11634144.403057,0
+LYG.US,D,20100326,000000,2.68766,2.71557,2.6458,2.65985,8214109.0654873,0
+LYG.US,D,20100329,000000,2.65985,2.66673,2.63194,2.63902,6010923.0340866,0
+LYG.US,D,20100330,000000,2.63194,2.63902,2.5832,2.61808,6178856.7066081,0
+LYG.US,D,20100331,000000,2.62496,2.68068,2.62496,2.68068,6153087.603926,0
+LYG.US,D,20100401,000000,2.7364,2.74328,2.72245,2.72923,5004507.4929446,0
+LYG.US,D,20100405,000000,2.75734,2.82003,2.75036,2.81306,5074278.6307783,0
+LYG.US,D,20100406,000000,2.72923,2.84775,2.72245,2.82711,14416655.966359,0
+LYG.US,D,20100407,000000,2.75734,2.799,2.75036,2.75734,10495874.375332,0
+LYG.US,D,20100408,000000,2.69464,2.75036,2.67371,2.72923,11437949.583451,0
+LYG.US,D,20100409,000000,2.7364,2.78505,2.7364,2.77129,7158701.2949292,0
+LYG.US,D,20100412,000000,2.78505,2.82003,2.77817,2.78505,6389132.7473062,0
+LYG.US,D,20100413,000000,2.77129,2.77817,2.7364,2.76431,6170425.0692355,0
+LYG.US,D,20100414,000000,2.799,2.83399,2.78505,2.83399,11839239.96272,0
+LYG.US,D,20100415,000000,2.82003,2.87566,2.81306,2.87566,10559811.748133,0
+LYG.US,D,20100416,000000,2.90366,2.90366,2.78505,2.799,14623674.745263,0
+LYG.US,D,20100419,000000,2.77817,2.82711,2.77129,2.81306,8202727.4743682,0
+LYG.US,D,20100420,000000,2.89649,2.95919,2.87566,2.95231,12096170.860031,0
+LYG.US,D,20100421,000000,2.91064,2.93835,2.88263,2.90366,10670182.145911,0
+LYG.US,D,20100422,000000,2.85482,2.91064,2.82003,2.91064,7057249.953581,0
+LYG.US,D,20100423,000000,2.91064,3.00793,2.91064,2.9869,8363787.4188603,0
+LYG.US,D,20100426,000000,3.0498,3.07761,3.03594,3.04282,8934471.6926674,0
+LYG.US,D,20100427,000000,2.98012,3.03594,2.89649,2.91762,16662813.228101,0
+LYG.US,D,20100428,000000,2.9243,2.9243,2.84087,2.87566,10649095.929445,0
+LYG.US,D,20100429,000000,2.84775,2.95231,2.84087,2.93835,11555677.058008,0
+LYG.US,D,20100430,000000,2.88961,2.88961,2.80588,2.83399,10252817.113543,0
+LYG.US,D,20100503,000000,2.85482,2.88961,2.82711,2.8617,3589876.9656882,0
+LYG.US,D,20100504,000000,2.68068,2.8617,2.5832,2.60413,23390163.921746,0
+LYG.US,D,20100505,000000,2.52728,2.59705,2.51352,2.54143,13026111.470555,0
+LYG.US,D,20100506,000000,2.49976,2.5205,2.08889,2.33958,29109416.003018,0
+LYG.US,D,20100507,000000,2.23511,2.31855,2.10982,2.22814,21615195.374146,0
+LYG.US,D,20100510,000000,2.53436,2.56944,2.47185,2.51352,17452300.832153,0
+LYG.US,D,20100511,000000,2.43009,2.56944,2.40925,2.51352,10007412.303188,0
+LYG.US,D,20100512,000000,2.48571,2.5205,2.4581,2.49279,5499116.7436268,0
+LYG.US,D,20100513,000000,2.46488,2.49279,2.44404,2.45102,5445896.4846086,0
+LYG.US,D,20100514,000000,2.42321,2.42321,2.3326,2.33958,8103452.7287646,0
+LYG.US,D,20100517,000000,2.38134,2.38813,2.26312,2.34646,6200347.9184485,0
+LYG.US,D,20100518,000000,2.38813,2.41623,2.26312,2.27678,5181130.2496472,0
+LYG.US,D,20100519,000000,2.29084,2.3326,2.23511,2.29781,7100965.0322109,0
+LYG.US,D,20100520,000000,2.21428,2.22814,2.14461,2.19325,7362804.7176811,0
+LYG.US,D,20100521,000000,2.10284,2.29084,2.09576,2.25595,7760298.519707,0
+LYG.US,D,20100524,000000,2.23511,2.25595,2.1793,2.20033,3780250.2311787,0
+LYG.US,D,20100525,000000,2.02619,2.12367,2.00545,2.12367,14340630.804474,0
+LYG.US,D,20100526,000000,2.15866,2.21428,2.15866,2.18618,12633155.041332,0
+LYG.US,D,20100527,000000,2.28386,2.36739,2.25595,2.36739,12257675.485374,0
+LYG.US,D,20100528,000000,2.38134,2.38134,2.27678,2.29084,5722963.1821044,0
+LYG.US,D,20100601,000000,2.31855,2.38813,2.30479,2.31855,6226481.3134525,0
+LYG.US,D,20100602,000000,2.2699,2.3326,2.24219,2.32562,4793360.4069181,0
+LYG.US,D,20100603,000000,2.38134,2.38813,2.31167,2.34646,4359595.09703,0
+LYG.US,D,20100604,000000,2.22126,2.28386,2.1793,2.20033,8768065.4021995,0
+LYG.US,D,20100607,000000,2.23511,2.24219,2.15866,2.1793,3782049.3061093,0
+LYG.US,D,20100608,000000,2.12367,2.13753,2.04712,2.13055,10108193.061743,0
+LYG.US,D,20100609,000000,2.15148,2.19325,2.12367,2.12367,5162273.5428946,0
+LYG.US,D,20100610,000000,2.24897,2.29781,2.24219,2.29084,6229894.2644237,0
+LYG.US,D,20100611,000000,2.24219,2.24219,2.19325,2.20033,5849955.6890395,0
+LYG.US,D,20100614,000000,2.24897,2.27678,2.22814,2.24219,4236574.1904649,0
+LYG.US,D,20100615,000000,2.29781,2.3326,2.2699,2.3326,4592773.7279219,0
+LYG.US,D,20100616,000000,2.31855,2.35353,2.29084,2.32562,5194870.5826719,0
+LYG.US,D,20100617,000000,2.40228,2.40925,2.35353,2.38813,4566772.6178392,0
+LYG.US,D,20100618,000000,2.36739,2.38813,2.32562,2.34646,4383655.6890739,0
+LYG.US,D,20100621,000000,2.36739,2.37427,2.29084,2.32562,3943471.5077706,0
+LYG.US,D,20100622,000000,2.40925,2.47185,2.36739,2.3951,8353928.1219132,0
+LYG.US,D,20100623,000000,2.48571,2.48571,2.41623,2.45102,5747898.8897819,0
+LYG.US,D,20100624,000000,2.40925,2.41623,2.3326,2.37427,6673142.3680211,0
+LYG.US,D,20100625,000000,2.31855,2.33958,2.2699,2.31167,6443380.7584058,0
+LYG.US,D,20100628,000000,2.34646,2.35353,2.31167,2.34646,3433909.9906688,0
+LYG.US,D,20100629,000000,2.32562,2.3326,2.23511,2.24897,5227117.5761956,0
+LYG.US,D,20100630,000000,2.26312,2.29781,2.1793,2.20033,4248029.0470789,0
+LYG.US,D,20100701,000000,2.25595,2.29084,2.18618,2.24897,5576231.729749,0
+LYG.US,D,20100702,000000,2.32562,2.33958,2.25595,2.30479,5549713.6908967,0
+LYG.US,D,20100706,000000,2.3951,2.40925,2.32562,2.35353,6626973.912888,0
+LYG.US,D,20100707,000000,2.40228,2.5205,2.38813,2.5205,5885764.1996769,0
+LYG.US,D,20100708,000000,2.57622,2.5832,2.49279,2.55529,6471806.7528547,0
+LYG.US,D,20100709,000000,2.57622,2.62496,2.56236,2.62496,5534021.6464937,0
+LYG.US,D,20100712,000000,2.57622,2.62496,2.57622,2.62496,2520334.0424941,0
+LYG.US,D,20100713,000000,2.67371,2.72923,2.66673,2.70849,4545261.0544725,0
+LYG.US,D,20100714,000000,2.66673,2.69464,2.63194,2.68766,3828075.3005578,0
+LYG.US,D,20100715,000000,2.68766,2.68766,2.61808,2.68766,5160931.3597309,0
+LYG.US,D,20100716,000000,2.57622,2.57622,2.50664,2.50664,4619148.2885133,0
+LYG.US,D,20100719,000000,2.56236,2.56944,2.49279,2.54143,3219555.5040873,0
+LYG.US,D,20100720,000000,2.49279,2.59705,2.47883,2.58998,6418157.0766302,0
+LYG.US,D,20100721,000000,2.60413,2.61111,2.51352,2.53436,4375779.648371,0
+LYG.US,D,20100722,000000,2.65277,2.70181,2.65277,2.69464,4945013.8759247,0
+LYG.US,D,20100723,000000,2.68068,2.75734,2.6458,2.75036,7118111.1931725,0
+LYG.US,D,20100726,000000,2.80588,2.85482,2.79212,2.85482,6432140.6103949,0
+LYG.US,D,20100727,000000,3.05667,3.09864,3.02189,3.09864,18161290.008825,0
+LYG.US,D,20100728,000000,3.00793,3.02189,2.98012,3.00793,7801941.812953,0
+LYG.US,D,20100729,000000,3.02189,3.0498,2.95231,2.99408,6291672.340278,0
+LYG.US,D,20100730,000000,2.9869,3.04282,2.97314,2.99408,7673708.8804861,0
+LYG.US,D,20100802,000000,3.18197,3.19593,3.15426,3.18197,8408287.0488315,0
+LYG.US,D,20100803,000000,3.15426,3.2029,3.13343,3.2029,8089540.4253422,0
+LYG.US,D,20100804,000000,3.28644,3.34913,3.25863,3.34913,11261267.807321,0
+LYG.US,D,20100805,000000,3.37016,3.37685,3.33518,3.37685,6779932.9323109,0
+LYG.US,D,20100806,000000,3.28644,3.37685,3.25863,3.37685,10401745.51317,0
+LYG.US,D,20100809,000000,3.30029,3.35611,3.28644,3.35611,7352682.886044,0
+LYG.US,D,20100810,000000,3.25863,3.34913,3.23769,3.34216,6391784.5511914,0
+LYG.US,D,20100811,000000,3.14728,3.14728,3.02886,3.02886,10835952.45118,0
+LYG.US,D,20100812,000000,2.97314,3.08449,2.97314,3.07761,8248573.3578084,0
+LYG.US,D,20100813,000000,3.05667,3.08449,3.02886,3.06375,3899402.312582,0
+LYG.US,D,20100816,000000,3.00105,3.05667,2.99408,3.0498,4719933.1173731,0
+LYG.US,D,20100817,000000,3.06375,3.07761,3.02189,3.05667,5253975.4855382,0
+LYG.US,D,20100818,000000,3.09864,3.10542,3.05667,3.08449,2311340.1479569,0
+LYG.US,D,20100819,000000,3.11937,3.12635,3.00793,3.02189,3396595.4670804,0
+LYG.US,D,20100820,000000,3.00793,3.02189,2.97314,3.00793,3853539.1303444,0
+LYG.US,D,20100823,000000,3.01491,3.04282,2.97314,2.97314,3837894.9120284,0
+LYG.US,D,20100824,000000,2.88961,2.91064,2.82711,2.8617,6211093.5243687,0
+LYG.US,D,20100825,000000,2.83399,2.8617,2.799,2.85482,4215380.1109095,0
+LYG.US,D,20100826,000000,2.90366,2.95919,2.87566,2.88961,3657675.0230409,0
+LYG.US,D,20100827,000000,2.9243,2.95919,2.8617,2.95919,2305679.3708987,0
+LYG.US,D,20100830,000000,2.95919,2.95919,2.88961,2.88961,1573608.5106014,0
+LYG.US,D,20100831,000000,2.91064,2.97314,2.88263,2.9243,7308411.1931681,0
+LYG.US,D,20100901,000000,2.98012,3.07761,2.98012,3.06375,5361187.3264237,0
+LYG.US,D,20100902,000000,3.07761,3.11249,3.06375,3.10542,3397603.8852117,0
+LYG.US,D,20100903,000000,3.11249,3.175,3.09166,3.15426,3905721.461518,0
+LYG.US,D,20100907,000000,3.07063,3.11249,3.0498,3.07761,4076911.3782578,0
+LYG.US,D,20100908,000000,3.10542,3.13343,3.08449,3.09166,2623177.4282456,0
+LYG.US,D,20100909,000000,3.2029,3.21696,3.14031,3.175,3216355.2265666,0
+LYG.US,D,20100910,000000,3.23769,3.25175,3.22364,3.23769,2520842.8306532,0
+LYG.US,D,20100913,000000,3.34216,3.34913,3.30029,3.31425,2396430.8972611,0
+LYG.US,D,20100914,000000,3.29351,3.33518,3.27946,3.33518,3634569.9351599,0
+LYG.US,D,20100915,000000,3.30747,3.36309,3.30029,3.34216,3243479.7409045,0
+LYG.US,D,20100916,000000,3.3282,3.33518,3.29351,3.31425,2731396.6696862,0
+LYG.US,D,20100917,000000,3.28644,3.30029,3.23769,3.25863,2609869.5651562,0
+LYG.US,D,20100920,000000,3.28644,3.37016,3.2656,3.35611,4472325.2542892,0
+LYG.US,D,20100921,000000,3.37685,3.38392,3.30747,3.3282,3493146.1608801,0
+LYG.US,D,20100922,000000,3.30029,3.34913,3.27248,3.28644,3279496.8546872,0
+LYG.US,D,20100923,000000,3.21696,3.27248,3.2029,3.23072,4517443.5706619,0
+LYG.US,D,20100924,000000,3.32123,3.36309,3.30747,3.34913,4440974.7455018,0
+LYG.US,D,20100927,000000,3.37685,3.38392,3.30029,3.30029,2188523.7742317,0
+LYG.US,D,20100928,000000,3.31425,3.31425,3.23769,3.29351,3805484.0887174,0
+LYG.US,D,20100929,000000,3.2656,3.28644,3.23072,3.23769,3676469.6576381,0
+LYG.US,D,20100930,000000,3.30029,3.32123,3.2029,3.20988,3914557.0766889,0
+LYG.US,D,20101001,000000,3.25863,3.27248,3.19593,3.22364,5980684.736215,0
+LYG.US,D,20101004,000000,3.22364,3.25863,3.16821,3.18895,3759193.5244262,0
+LYG.US,D,20101005,000000,3.29351,3.36309,3.27946,3.36309,5780085.8463029,0
+LYG.US,D,20101006,000000,3.36309,3.37685,3.3282,3.3282,3735288.621559,0
+LYG.US,D,20101007,000000,3.30747,3.31425,3.21696,3.25175,2914936.9101999,0
+LYG.US,D,20101008,000000,3.22364,3.24467,3.20988,3.22364,1653895.2821074,0
+LYG.US,D,20101011,000000,3.25863,3.2656,3.22364,3.23072,1916235.6151262,0
+LYG.US,D,20101012,000000,3.18895,3.21696,3.15426,3.19593,2583285.3838432,0
+LYG.US,D,20101013,000000,3.2029,3.20988,3.175,3.19593,2299137.372749,0
+LYG.US,D,20101014,000000,3.12635,3.14728,3.08449,3.12635,3944072.8953747,0
+LYG.US,D,20101015,000000,3.16134,3.16821,3.06375,3.09166,2899227.5669995,0
+LYG.US,D,20101018,000000,3.16134,3.2029,3.15426,3.18197,2755117.3912397,0
+LYG.US,D,20101019,000000,3.09864,3.11249,3.02886,3.0498,4832931.9147803,0
+LYG.US,D,20101020,000000,3.07761,3.09864,3.07063,3.09166,2371571.5078075,0
+LYG.US,D,20101021,000000,3.09864,3.11937,3.02189,3.04282,3302866.512411,0
+LYG.US,D,20101022,000000,3.12635,3.14031,3.09864,3.11249,2239552.1738605,0
+LYG.US,D,20101025,000000,3.02189,3.02189,2.95919,2.96617,4450697.6872222,0
+LYG.US,D,20101026,000000,2.98012,3.02189,2.95919,2.96617,3252186.123883,0
+LYG.US,D,20101027,000000,3.01491,3.03594,2.99408,3.03594,2839400.1849473,0
+LYG.US,D,20101028,000000,3.03594,3.04282,2.97314,2.9869,1945270.1202134,0
+LYG.US,D,20101029,000000,3.0498,3.07063,3.04282,3.0498,1989858.2793243,0
+LYG.US,D,20101101,000000,3.11937,3.14031,3.04282,3.05667,4277989.5466157,0
+LYG.US,D,20101102,000000,3.02189,3.03594,2.95919,2.99408,4194150.4161828,0
+LYG.US,D,20101103,000000,3.09166,3.09864,3.0498,3.09864,4020809.3431064,0
+LYG.US,D,20101104,000000,3.19593,3.19593,3.14728,3.18197,5929054.9489821,0
+LYG.US,D,20101105,000000,3.175,3.18895,3.11937,3.16134,6019974.375437,0
+LYG.US,D,20101108,000000,3.09166,3.09864,3.04282,3.07063,10624528.584395,0
+LYG.US,D,20101109,000000,3.09864,3.09864,3.00105,3.02189,3962784.0887137,0
+LYG.US,D,20101110,000000,3.03594,3.0498,2.98012,3.0498,4637707.862981,0
+LYG.US,D,20101111,000000,3.03594,3.07761,3.02189,3.0498,3150318.5938207,0
+LYG.US,D,20101112,000000,3.11937,3.14031,3.06375,3.09864,5746075.3930197,0
+LYG.US,D,20101115,000000,3.11937,3.12635,3.06375,3.06375,2882375.4855938,0
+LYG.US,D,20101116,000000,2.9869,3.00105,2.91064,2.93138,4431592.691848,0
+LYG.US,D,20101117,000000,2.91064,2.95231,2.90366,2.91762,2089345.6983784,0
+LYG.US,D,20101118,000000,3.01491,3.02189,2.97314,2.99408,2765926.0868916,0
+LYG.US,D,20101119,000000,2.9243,2.99408,2.91064,2.97314,5143265.2172707,0
+LYG.US,D,20101122,000000,2.84087,2.85482,2.799,2.85482,7012407.4003906,0
+LYG.US,D,20101123,000000,2.78505,2.82003,2.76431,2.76431,4086428.7695619,0
+LYG.US,D,20101124,000000,2.79212,2.82003,2.78505,2.799,3807370.6752113,0
+LYG.US,D,20101126,000000,2.68068,2.70849,2.66673,2.68766,3521172.247836,0
+LYG.US,D,20101129,000000,2.61111,2.65985,2.58998,2.65985,5833108.6955154,0
+LYG.US,D,20101130,000000,2.5832,2.6458,2.57622,2.63194,5853162.0720181,0
+LYG.US,D,20101201,000000,2.75036,2.78505,2.72923,2.78505,3418506.9379402,0
+LYG.US,D,20101202,000000,2.799,2.88263,2.79212,2.88263,3025719.426386,0
+LYG.US,D,20101203,000000,2.88263,2.9243,2.8617,2.9243,2611639.1303735,0
+LYG.US,D,20101206,000000,2.8617,2.89649,2.85482,2.89649,4078167.0674344,0
+LYG.US,D,20101207,000000,2.94523,2.95919,2.89649,2.89649,3509837.4652276,0
+LYG.US,D,20101208,000000,2.94523,2.9869,2.93835,2.98012,2673297.1322222,0
+LYG.US,D,20101209,000000,3.01491,3.02189,2.96617,3.01491,4913129.1395702,0
+LYG.US,D,20101210,000000,3.00793,3.02189,2.98012,3.02189,2651896.4846742,0
+LYG.US,D,20101213,000000,3.01491,3.03594,3.00105,3.02886,3038841.0730092,0
+LYG.US,D,20101214,000000,3.02189,3.03594,2.99408,2.99408,2894004.3477582,0
+LYG.US,D,20101215,000000,2.9869,2.99408,2.93138,2.94523,3528054.116476,0
+LYG.US,D,20101216,000000,2.96617,2.98012,2.93835,2.96617,2581229.8796804,0
+LYG.US,D,20101217,000000,2.84087,2.8617,2.82711,2.8617,3612816.1886294,0
+LYG.US,D,20101220,000000,2.86868,2.88263,2.84087,2.85482,2884345.5133459,0
+LYG.US,D,20101221,000000,2.89649,2.9243,2.88961,2.91064,2342693.7094733,0
+LYG.US,D,20101222,000000,2.94523,2.95231,2.91762,2.93835,1917284.7363103,0
+LYG.US,D,20101223,000000,2.9243,2.9243,2.89649,2.91064,962863.27472302,0
+LYG.US,D,20101227,000000,2.95231,2.95231,2.86868,2.91762,1303706.567962,0
+LYG.US,D,20101228,000000,2.93138,2.93138,2.87566,2.88961,1185836.6327196,0
+LYG.US,D,20101229,000000,2.88263,2.89649,2.86868,2.87566,3051258.5568202,0
+LYG.US,D,20101230,000000,2.86868,2.88961,2.84775,2.87566,2466243.7557238,0
+LYG.US,D,20101231,000000,2.84087,2.90366,2.84087,2.8617,3529875.5780856,0
+LYG.US,D,20110103,000000,2.87566,2.9243,2.86868,2.90366,3013892.1368396,0
+LYG.US,D,20110104,000000,2.94523,2.95231,2.91064,2.9243,4457320.073901,0
+LYG.US,D,20110105,000000,2.90366,2.96617,2.90366,2.96617,5000057.6317051,0
+LYG.US,D,20110106,000000,2.91064,2.93138,2.87566,2.88263,5382801.6649986,0
+LYG.US,D,20110107,000000,2.87566,2.88961,2.84087,2.8617,4067667.7149832,0
+LYG.US,D,20110110,000000,2.82711,2.84087,2.79212,2.82711,3894052.9138772,0
+LYG.US,D,20110111,000000,2.86868,2.87566,2.82003,2.85482,7493058.556716,0
+LYG.US,D,20110112,000000,2.91762,2.96617,2.90366,2.96617,3724485.0137887,0
+LYG.US,D,20110113,000000,3.00105,3.01491,2.98012,2.99408,3107328.0295293,0
+LYG.US,D,20110114,000000,3.01491,3.08449,3.00105,3.08449,3622226.7344201,0
+LYG.US,D,20110118,000000,3.00105,3.02189,2.98012,3.02189,5254471.0452052,0
+LYG.US,D,20110119,000000,2.99408,3.00105,2.91762,2.93138,4755645.9758367,0
+LYG.US,D,20110120,000000,2.95231,2.97314,2.9243,2.95231,4635253.4689015,0
+LYG.US,D,20110121,000000,3.00105,3.00793,2.95919,3.00105,3629234.7825236,0
+LYG.US,D,20110124,000000,2.8617,2.89649,2.84775,2.88263,6507350.6936494,0
+LYG.US,D,20110125,000000,2.75036,2.77129,2.74328,2.76431,7480529.13951,0
+LYG.US,D,20110126,000000,2.77817,2.78505,2.75734,2.76431,4273461.3319997,0
+LYG.US,D,20110127,000000,2.79212,2.82003,2.77817,2.81306,6919324.6066832,0
+LYG.US,D,20110128,000000,2.74328,2.77129,2.68068,2.69464,5706625.9943157,0
+LYG.US,D,20110131,000000,2.77817,2.82003,2.77129,2.80588,3814656.5216497,0
+LYG.US,D,20110201,000000,2.8617,2.91762,2.84775,2.91762,5146733.1173631,0
+LYG.US,D,20110202,000000,2.89649,2.91064,2.86868,2.88961,4193179.6483753,0
+LYG.US,D,20110203,000000,2.82711,2.84775,2.799,2.84087,3428583.9962193,0
+LYG.US,D,20110204,000000,2.82711,2.8617,2.82711,2.85482,2504298.0572956,0
+LYG.US,D,20110207,000000,2.86868,2.90366,2.86868,2.89649,6051872.3402836,0
+LYG.US,D,20110208,000000,2.89649,2.95231,2.87566,2.94523,6335223.5891206,0
+LYG.US,D,20110209,000000,2.93835,2.95919,2.90366,2.93138,7045829.6945618,0
+LYG.US,D,20110210,000000,2.90366,2.95919,2.88263,2.95919,6127131.2672013,0
+LYG.US,D,20110211,000000,2.93835,2.9869,2.93138,2.95919,3364170.3977009,0
+LYG.US,D,20110214,000000,2.91762,2.94523,2.91064,2.91762,3014054.9490505,0
+LYG.US,D,20110215,000000,3.00793,3.02886,2.97314,2.97314,5203149.5835967,0
+LYG.US,D,20110216,000000,2.97314,3.00793,2.95919,2.99408,4348362.0720534,0
+LYG.US,D,20110218,000000,3.09166,3.11937,3.08449,3.09166,3567425.1618035,0
+LYG.US,D,20110222,000000,2.96617,3.02886,2.9243,2.93835,6390833.1173339,0
+LYG.US,D,20110223,000000,2.99408,3.00105,2.89649,2.93835,4323628.8620633,0
+LYG.US,D,20110224,000000,2.9243,2.93835,2.86868,2.91064,6837494.1719025,0
+LYG.US,D,20110225,000000,2.80588,2.82711,2.79212,2.82003,10479366.234722,0
+LYG.US,D,20110228,000000,2.82003,2.84775,2.78505,2.81306,4399862.6270938,0
+LYG.US,D,20110301,000000,2.81306,2.82003,2.74328,2.75036,7354513.5058405,0
+LYG.US,D,20110302,000000,2.84087,2.86868,2.80588,2.80588,7996213.4133185,0
+LYG.US,D,20110303,000000,2.85482,2.86868,2.82003,2.84775,8697768.1774093,0
+LYG.US,D,20110304,000000,2.81306,2.82003,2.75036,2.78505,8544442.8305119,0
+LYG.US,D,20110307,000000,2.77817,2.77817,2.70181,2.72245,6433136.8176104,0
+LYG.US,D,20110308,000000,2.72245,2.75734,2.70849,2.7364,3312411.3782757,0
+LYG.US,D,20110309,000000,2.72923,2.75734,2.71557,2.7364,4053596.6696552,0
+LYG.US,D,20110310,000000,2.67371,2.70849,2.66673,2.68068,7386954.856441,0
+LYG.US,D,20110311,000000,2.68766,2.7364,2.68068,2.71557,4452110.0831518,0
+LYG.US,D,20110314,000000,2.72923,2.75036,2.68766,2.72245,3046730.3422042,0
+LYG.US,D,20110315,000000,2.63902,2.70181,2.61808,2.69464,5306302.312549,0
+LYG.US,D,20110316,000000,2.65985,2.67371,2.56236,2.60413,7473975.9480208,0
+LYG.US,D,20110317,000000,2.67371,2.68068,2.61111,2.63194,8064025.7167396,0
+LYG.US,D,20110318,000000,2.66673,2.68068,2.65277,2.65985,3452203.9777174,0
+LYG.US,D,20110321,000000,2.72245,2.7364,2.70181,2.71557,6679785.1062263,0
+LYG.US,D,20110322,000000,2.75036,2.77817,2.72923,2.75036,5062805.4577906,0
+LYG.US,D,20110323,000000,2.68068,2.72245,2.66673,2.72245,5787764.4772001,0
+LYG.US,D,20110324,000000,2.69464,2.70181,2.67371,2.70181,4665250.6011857,0
+LYG.US,D,20110325,000000,2.68068,2.68766,2.6458,2.65277,5987009.9906089,0
+LYG.US,D,20110328,000000,2.66673,2.69464,2.65985,2.66673,3056760.5919727,0
+LYG.US,D,20110329,000000,2.6458,2.66673,2.62496,2.66673,2286479.7409269,0
+LYG.US,D,20110330,000000,2.61808,2.62496,2.5832,2.60413,4409247.7334766,0
+LYG.US,D,20110331,000000,2.58998,2.61111,2.56944,2.57622,4447890.1941602,0
+LYG.US,D,20110401,000000,2.67371,2.72923,2.65277,2.70181,8310775.7629873,0
+LYG.US,D,20110404,000000,2.70181,2.71557,2.68068,2.68068,2106642.4606351,0
+LYG.US,D,20110405,000000,2.68766,2.70181,2.65985,2.68766,2026337.3727554,0
+LYG.US,D,20110406,000000,2.79212,2.82003,2.77817,2.79212,5287644.0331785,0
+LYG.US,D,20110407,000000,2.799,2.82003,2.77129,2.78505,3587070.4902026,0
+LYG.US,D,20110408,000000,2.82711,2.83399,2.77129,2.77129,2706610.5457275,0
+LYG.US,D,20110411,000000,2.82711,2.84087,2.799,2.80588,2613696.6696889,0
+LYG.US,D,20110412,000000,2.72923,2.72923,2.68766,2.72923,4070584.0887112,0
+LYG.US,D,20110413,000000,2.74328,2.75036,2.70849,2.72245,2656660.776996,0
+LYG.US,D,20110414,000000,2.70181,2.72245,2.68766,2.71557,1497345.2358576,0
+LYG.US,D,20110415,000000,2.69464,2.70849,2.68068,2.70181,1853858.1868205,0
+LYG.US,D,20110418,000000,2.63194,2.65985,2.61808,2.65985,5214721.4614873,0
+LYG.US,D,20110419,000000,2.63902,2.6458,2.61808,2.6458,1981571.1377889,0
+LYG.US,D,20110420,000000,2.65277,2.68068,2.6458,2.67371,2710016.3736645,0
+LYG.US,D,20110421,000000,2.72923,2.74328,2.70849,2.72923,3098009.0656073,0
+LYG.US,D,20110425,000000,2.72923,2.74328,2.70181,2.72245,1618867.252506,0
+LYG.US,D,20110426,000000,2.72923,2.75734,2.71557,2.7364,2479399.9999418,0
+LYG.US,D,20110427,000000,2.7364,2.77129,2.71557,2.77129,3018482.423611,0
+LYG.US,D,20110428,000000,2.72923,2.75734,2.71557,2.7364,4428355.7815798,0
+LYG.US,D,20110429,000000,2.72245,2.77129,2.72245,2.75036,1387345.2358602,0
+LYG.US,D,20110502,000000,2.75734,2.75734,2.72245,2.7364,2981555.5965998,0
+LYG.US,D,20110503,000000,2.67371,2.70181,2.65277,2.66673,7948782.1459745,0
+LYG.US,D,20110504,000000,2.65277,2.65985,2.62496,2.63902,4522962.9046118,0
+LYG.US,D,20110505,000000,2.40925,2.47185,2.40228,2.42321,20004013.875572,0
+LYG.US,D,20110506,000000,2.45102,2.47883,2.3951,2.40228,16281094.911737,0
+LYG.US,D,20110509,000000,2.40228,2.43697,2.38813,2.41623,5405249.3985781,0
+LYG.US,D,20110510,000000,2.4581,2.46488,2.44404,2.4581,6703941.3504441,0
+LYG.US,D,20110511,000000,2.47883,2.48571,2.41623,2.43009,3823292.6918622,0
+LYG.US,D,20110512,000000,2.45102,2.49279,2.43009,2.47185,3293339.96292,0
+LYG.US,D,20110513,000000,2.47185,2.47185,2.40925,2.42321,2862105.3653353,0
+LYG.US,D,20110516,000000,2.41623,2.44404,2.40228,2.40228,3680126.8269257,0
+LYG.US,D,20110517,000000,2.40925,2.42321,2.38813,2.42321,2554076.8732056,0
+LYG.US,D,20110518,000000,2.38134,2.40925,2.36739,2.40925,2588723.3116877,0
+LYG.US,D,20110519,000000,2.38134,2.40925,2.36061,2.40228,4704589.084071,0
+LYG.US,D,20110520,000000,2.33958,2.34646,2.29781,2.31855,4550904.5327332,0
+LYG.US,D,20110523,000000,2.25595,2.27678,2.24219,2.26312,4096837.5577207,0
+LYG.US,D,20110524,000000,2.21428,2.22814,2.20033,2.22126,4773571.6002581,0
+LYG.US,D,20110525,000000,2.24897,2.29781,2.24897,2.27678,3998885.6613308,0
+LYG.US,D,20110526,000000,2.32562,2.35353,2.30479,2.35353,3744994.264482,0
+LYG.US,D,20110527,000000,2.38134,2.41623,2.37427,2.38134,3669499.2598584,0
+LYG.US,D,20110531,000000,2.37427,2.38134,2.33958,2.37427,3687023.9592105,0
+LYG.US,D,20110601,000000,2.27678,2.27678,2.21428,2.22126,5335632.9323448,0
+LYG.US,D,20110602,000000,2.2073,2.22126,2.17242,2.2073,6577605.1802343,0
+LYG.US,D,20110603,000000,2.15866,2.22126,2.14461,2.2073,5544201.479981,0
+LYG.US,D,20110606,000000,2.15148,2.15148,2.08889,2.10284,6879581.1284233,0
+LYG.US,D,20110607,000000,2.15148,2.17242,2.13753,2.14461,3529938.6678173,0
+LYG.US,D,20110608,000000,2.19325,2.21428,2.17242,2.18618,5281764.4772119,0
+LYG.US,D,20110609,000000,2.13753,2.17242,2.12367,2.15866,2787279.9259291,0
+LYG.US,D,20110610,000000,2.12367,2.12367,2.08889,2.1167,3909392.8768741,0
+LYG.US,D,20110613,000000,2.15148,2.15148,2.10982,2.15148,5745170.7676728,0
+LYG.US,D,20110614,000000,2.20033,2.21428,2.1793,2.1793,3089055.4115834,0
+LYG.US,D,20110615,000000,2.15148,2.15866,2.08191,2.10982,6524055.226489,0
+LYG.US,D,20110616,000000,2.10284,2.13753,2.08191,2.12367,5134095.8370674,0
+LYG.US,D,20110617,000000,2.13753,2.16554,2.13055,2.14461,2531977.1507269,0
+LYG.US,D,20110620,000000,2.09576,2.12367,2.08889,2.09576,4865998.0572402,0
+LYG.US,D,20110621,000000,2.09576,2.1167,2.08889,2.10284,2249936.5401877,0
+LYG.US,D,20110622,000000,2.09576,2.10284,2.06098,2.07483,2121916.2811713,0
+LYG.US,D,20110623,000000,2.00545,2.01941,1.97725,2.00545,5829548.195978,0
+LYG.US,D,20110624,000000,1.9288,1.93558,1.87996,1.90099,8866874.0978494,0
+LYG.US,D,20110627,000000,1.88693,1.9288,1.88693,1.91465,5719167.6224376,0
+LYG.US,D,20110628,000000,1.94256,1.98432,1.93558,1.94953,5784073.7278939,0
+LYG.US,D,20110629,000000,1.98432,1.98432,1.95651,1.97047,2921614.2459999,0
+LYG.US,D,20110630,000000,2.14461,2.19325,2.1167,2.17242,11398594.819344,0
+LYG.US,D,20110701,000000,2.24219,2.2699,2.22814,2.26312,19324429.601767,0
+LYG.US,D,20110705,000000,2.1793,2.1793,2.10982,2.13753,53038591.11809,0
+LYG.US,D,20110706,000000,2.08889,2.10284,2.06805,2.10284,7110132.3772615,0
+LYG.US,D,20110707,000000,2.12367,2.13753,2.10982,2.12367,3574543.1081493,0
+LYG.US,D,20110708,000000,2.07483,2.08191,2.03316,2.05419,4298324.7917586,0
+LYG.US,D,20110711,000000,1.96359,1.97047,1.9288,1.95651,8338972.8027646,0
+LYG.US,D,20110712,000000,1.90777,1.94953,1.90777,1.91465,6488519.4263048,0
+LYG.US,D,20110713,000000,1.91465,1.97725,1.90099,1.94953,3078342.3681054,0
+LYG.US,D,20110714,000000,2.02619,2.04004,1.99838,2.01941,7468808.695477,0
+LYG.US,D,20110715,000000,2.01223,2.01941,1.96359,1.97047,4164446.3458783,0
+LYG.US,D,20110718,000000,1.89381,1.90777,1.79633,1.82424,12680148.750859,0
+LYG.US,D,20110719,000000,1.89381,1.92172,1.87996,1.92172,7273876.688081,0
+LYG.US,D,20110720,000000,1.9915,2.00545,1.97047,1.98432,8388332.3772316,0
+LYG.US,D,20110721,000000,2.10982,2.17242,2.10284,2.14461,12268468.917381,0
+LYG.US,D,20110722,000000,2.10982,2.12367,2.07483,2.10284,5341998.8897914,0
+LYG.US,D,20110725,000000,2.01223,2.03316,1.99838,2.02619,5774883.9961643,0
+LYG.US,D,20110726,000000,2.01941,2.04712,2.00545,2.01941,5807434.2274309,0
+LYG.US,D,20110727,000000,1.96359,1.96359,1.91465,1.9288,4309395.0045243,0
+LYG.US,D,20110728,000000,1.97047,2.01941,1.96359,1.98432,3612517.0211919,0
+LYG.US,D,20110729,000000,1.93558,1.97047,1.9288,1.93558,3883533.2098997,0
+LYG.US,D,20110801,000000,1.9288,1.93558,1.83819,1.87298,9867196.391998,0
+LYG.US,D,20110802,000000,1.81726,1.82424,1.76861,1.7754,8065103.3300606,0
+LYG.US,D,20110803,000000,1.81048,1.81048,1.7408,1.8035,8252036.1700192,0
+LYG.US,D,20110804,000000,1.60843,1.61541,1.51084,1.51772,14946886.493636,0
+LYG.US,D,20110805,000000,1.5248,1.55969,1.43449,1.53866,11738741.072805,0
+LYG.US,D,20110808,000000,1.47615,1.51084,1.39243,1.39243,17761763.089315,0
+LYG.US,D,20110809,000000,1.42731,1.4623,1.35076,1.44825,10692647.178288,0
+LYG.US,D,20110810,000000,1.42731,1.42731,1.3368,1.3368,10515023.126488,0
+LYG.US,D,20110811,000000,1.35783,1.50397,1.35076,1.47615,8857623.3115406,0
+LYG.US,D,20110812,000000,1.51772,1.53866,1.48313,1.49719,5334788.3440007,0
+LYG.US,D,20110815,000000,1.49011,1.53188,1.48313,1.5248,4190024.1442125,0
+LYG.US,D,20110816,000000,1.46918,1.51772,1.4623,1.49719,4543914.8010035,0
+LYG.US,D,20110817,000000,1.50397,1.53866,1.46918,1.49719,4310665.9573457,0
+LYG.US,D,20110818,000000,1.36481,1.39243,1.32295,1.35783,11983346.068174,0
+LYG.US,D,20110819,000000,1.28806,1.31597,1.26723,1.28118,6648793.8018792,0
+LYG.US,D,20110822,000000,1.28806,1.28806,1.22536,1.22536,3724492.1368229,0
+LYG.US,D,20110823,000000,1.28806,1.32295,1.26723,1.32295,3876149.6761348,0
+LYG.US,D,20110824,000000,1.3368,1.38565,1.32973,1.37179,5367750.6936761,0
+LYG.US,D,20110825,000000,1.44825,1.48313,1.35783,1.35783,8874276.9655643,0
+LYG.US,D,20110826,000000,1.32973,1.37867,1.30192,1.34378,7919941.9979641,0
+LYG.US,D,20110829,000000,1.39243,1.42731,1.37867,1.42043,3384238.0202722,0
+LYG.US,D,20110830,000000,1.42043,1.4623,1.40658,1.44825,6443182.3310237,0
+LYG.US,D,20110831,000000,1.49011,1.51772,1.48313,1.51772,5624557.4466766,0
+LYG.US,D,20110901,000000,1.58052,1.60155,1.53866,1.54573,6002220.7214133,0
+LYG.US,D,20110902,000000,1.50397,1.51084,1.44117,1.4623,4748661.3319885,0
+LYG.US,D,20110906,000000,1.34378,1.38565,1.32973,1.37179,6447392.0442521,0
+LYG.US,D,20110907,000000,1.42043,1.45522,1.3995,1.44825,5723019.1488019,0
+LYG.US,D,20110908,000000,1.44825,1.46918,1.3995,1.40658,3404829.6946472,0
+LYG.US,D,20110909,000000,1.35783,1.39243,1.32295,1.35076,4787254.9490089,0
+LYG.US,D,20110912,000000,1.3368,1.37179,1.29514,1.35076,6113930.2496253,0
+LYG.US,D,20110913,000000,1.37179,1.40658,1.34378,1.38565,5367088.251493,0
+LYG.US,D,20110914,000000,1.43449,1.48313,1.3995,1.48313,7186129.04701,0
+LYG.US,D,20110915,000000,1.53866,1.58052,1.5248,1.58052,6682505.0877249,0
+LYG.US,D,20110916,000000,1.60843,1.61541,1.53866,1.55281,6182498.6122509,0
+LYG.US,D,20110919,000000,1.43449,1.49011,1.41365,1.49011,9438524.0515825,0
+LYG.US,D,20110920,000000,1.44825,1.49719,1.42043,1.4623,4955044.1256932,0
+LYG.US,D,20110921,000000,1.54573,1.55969,1.48313,1.48313,6000252.7288139,0
+LYG.US,D,20110922,000000,1.3995,1.41365,1.3368,1.37867,7829781.6834426,0
+LYG.US,D,20110923,000000,1.39243,1.45522,1.38565,1.44117,5387611.7482548,0
+LYG.US,D,20110926,000000,1.49011,1.53866,1.45522,1.53866,6279287.4189092,0
+LYG.US,D,20110927,000000,1.56666,1.59457,1.54573,1.54573,5668737.5576839,0
+LYG.US,D,20110928,000000,1.55281,1.57374,1.49011,1.49011,4448657.4467042,0
+LYG.US,D,20110929,000000,1.56666,1.58052,1.51772,1.54573,6214496.2995767,0
+LYG.US,D,20110930,000000,1.49011,1.50397,1.45522,1.45522,4727622.9416097,0
+LYG.US,D,20111003,000000,1.41365,1.44825,1.35783,1.36481,6088560.03686,0
+LYG.US,D,20111004,000000,1.30192,1.39243,1.2742,1.38565,8307100.277326,0
+LYG.US,D,20111005,000000,1.3995,1.42043,1.37179,1.40658,5566043.7556511,0
+LYG.US,D,20111006,000000,1.44825,1.54573,1.43449,1.51084,8009007.4003672,0
+LYG.US,D,20111007,000000,1.51084,1.51772,1.45522,1.47615,5970653.4688701,0
+LYG.US,D,20111010,000000,1.49719,1.54573,1.49719,1.54573,3100485.8463658,0
+LYG.US,D,20111011,000000,1.5248,1.55969,1.51772,1.54573,4100237.2801999,0
+LYG.US,D,20111012,000000,1.58052,1.59457,1.55281,1.57374,6460309.1580353,0
+LYG.US,D,20111013,000000,1.49719,1.50397,1.45522,1.48313,3712649.5836317,0
+LYG.US,D,20111014,000000,1.4623,1.47615,1.42731,1.44825,5101314.6159766,0
+LYG.US,D,20111017,000000,1.44825,1.44825,1.37179,1.37867,5457380.8509358,0
+LYG.US,D,20111018,000000,1.37179,1.43449,1.35076,1.41365,6098904.7177108,0
+LYG.US,D,20111019,000000,1.44117,1.44117,1.3995,1.40658,4054827.9370002,0
+LYG.US,D,20111020,000000,1.39243,1.3995,1.35783,1.39243,3773197.4097172,0
+LYG.US,D,20111021,000000,1.42731,1.45522,1.40658,1.42043,5233994.356954,0
+LYG.US,D,20111024,000000,1.49011,1.5248,1.47615,1.5248,6904479.185777,0
+LYG.US,D,20111025,000000,1.5248,1.54573,1.49011,1.51084,4284179.4633593,0
+LYG.US,D,20111026,000000,1.51084,1.5248,1.45522,1.51084,2567089.6391627,0
+LYG.US,D,20111027,000000,1.65717,1.67801,1.5875,1.66425,7879890.1940798,0
+LYG.US,D,20111028,000000,1.56666,1.57374,1.54573,1.54573,3950266.8824235,0
+LYG.US,D,20111031,000000,1.49011,1.49011,1.42731,1.43449,5171829.6020989,0
+LYG.US,D,20111101,000000,1.3368,1.39243,1.32973,1.35076,9002447.8258758,0
+LYG.US,D,20111102,000000,1.2742,1.30192,1.24639,1.28118,20347172.154934,0
+LYG.US,D,20111103,000000,1.3368,1.34378,1.2742,1.30192,11417610.268002,0
+LYG.US,D,20111104,000000,1.28806,1.28806,1.25327,1.2742,6491812.3032705,0
+LYG.US,D,20111107,000000,1.25327,1.2742,1.23244,1.26723,4991380.7584398,0
+LYG.US,D,20111108,000000,1.32295,1.32973,1.28118,1.31597,6466136.8176097,0
+LYG.US,D,20111109,000000,1.22536,1.24639,1.19765,1.19765,11615964.384556,0
+LYG.US,D,20111110,000000,1.23932,1.24639,1.19057,1.20463,6391790.6566493,0
+LYG.US,D,20111111,000000,1.26025,1.28806,1.24639,1.2742,5207532.2847992,0
+LYG.US,D,20111114,000000,1.26025,1.26025,1.22536,1.22536,2989252.5438707,0
+LYG.US,D,20111115,000000,1.21868,1.23244,1.19057,1.20463,4003257.1691938,0
+LYG.US,D,20111116,000000,1.17652,1.19057,1.15598,1.16286,12711817.761034,0
+LYG.US,D,20111117,000000,1.121,1.121,1.08601,1.10016,5932229.7870949,0
+LYG.US,D,20111118,000000,1.11402,1.11402,1.08601,1.10016,3388471.1377559,0
+LYG.US,D,20111121,000000,1.02361,1.03756,1.00287,1.03068,6917142.923057,0
+LYG.US,D,20111122,000000,0.981745,0.995601,0.961107,0.967888,9903029.3244671,0
+LYG.US,D,20111123,000000,0.967888,0.967888,0.925926,0.933001,5239230.8046875,0
+LYG.US,D,20111125,000000,0.967888,1.00287,0.967888,0.974767,3183857.9092685,0
+LYG.US,D,20111128,000000,1.05152,1.05152,0.988722,1.00287,5218224.9767509,0
+LYG.US,D,20111129,000000,0.974767,1.00287,0.967888,0.988722,3562560.1294262,0
+LYG.US,D,20111130,000000,1.07225,1.08601,1.0582,1.07923,6514853.2838435,0
+LYG.US,D,20111201,000000,1.05152,1.0582,1.00965,1.03068,5511742.830583,0
+LYG.US,D,20111202,000000,1.08601,1.09319,1.0582,1.0582,5726876.7806242,0
+LYG.US,D,20111205,000000,1.1836,1.19057,1.14183,1.14881,6626858.9267641,0
+LYG.US,D,20111206,000000,1.16984,1.17652,1.14881,1.16984,3366003.05265,0
+LYG.US,D,20111207,000000,1.13476,1.1836,1.121,1.16984,5758358.5567567,0
+LYG.US,D,20111208,000000,1.121,1.12797,1.06528,1.07225,5993739.2228011,0
+LYG.US,D,20111209,000000,1.10694,1.14881,1.10694,1.14183,5016851.7112607,0
+LYG.US,D,20111212,000000,1.07225,1.07225,1.04454,1.06528,2833229.6021537,0
+LYG.US,D,20111213,000000,1.07225,1.08601,1.01663,1.03756,2657795.3745908,0
+LYG.US,D,20111214,000000,1.04454,1.0582,1.00287,1.00287,4317734.0424519,0
+LYG.US,D,20111215,000000,1.05152,1.0582,1.00965,1.02361,2546801.2025305,0
+LYG.US,D,20111216,000000,1.03756,1.05152,1.01663,1.04454,4587616.6511412,0
+LYG.US,D,20111219,000000,1.01663,1.02361,0.961107,0.961107,3705765.6798391,0
+LYG.US,D,20111220,000000,0.995601,1.01663,0.995601,1.00287,4109731.2672487,0
+LYG.US,D,20111221,000000,1.0582,1.06528,1.03756,1.05152,5565312.1182783,0
+LYG.US,D,20111222,000000,1.09319,1.11402,1.09319,1.10016,3159428.9545975,0
+LYG.US,D,20111223,000000,1.10694,1.10694,1.07923,1.07923,1693807.6780361,0
+LYG.US,D,20111227,000000,1.07923,1.09319,1.06528,1.07225,2941109.9906803,0
+LYG.US,D,20111228,000000,1.06528,1.07225,1.05152,1.0582,3253717.5762419,0
+LYG.US,D,20111229,000000,1.05152,1.07225,1.05152,1.07225,2961133.8574699,0
+LYG.US,D,20111230,000000,1.07225,1.09319,1.07225,1.09319,2055165.30985,0
+LYG.US,D,20120103,000000,1.12797,1.14881,1.121,1.14881,2805622.7566409,0
+LYG.US,D,20120104,000000,1.14183,1.15598,1.121,1.14183,4676005.3652927,0
+LYG.US,D,20120105,000000,1.10694,1.13476,1.10016,1.13476,2070360.7770097,0
+LYG.US,D,20120106,000000,1.13476,1.14183,1.121,1.13476,1498618.2238316,0
+LYG.US,D,20120109,000000,1.12797,1.12797,1.09319,1.10016,4688956.0590945,0
+LYG.US,D,20120110,000000,1.14881,1.16286,1.13476,1.16286,25878954.115952,0
+LYG.US,D,20120111,000000,1.14881,1.19765,1.14881,1.19765,2532085.0138167,0
+LYG.US,D,20120112,000000,1.21868,1.23244,1.19057,1.23244,4442973.2653907,0
+LYG.US,D,20120113,000000,1.21141,1.23244,1.1836,1.21868,2582493.7094676,0
+LYG.US,D,20120117,000000,1.23244,1.24639,1.21141,1.21868,1827906.9379775,0
+LYG.US,D,20120118,000000,1.21868,1.25327,1.21868,1.25327,3138712.1183353,0
+LYG.US,D,20120119,000000,1.32973,1.37867,1.31597,1.37867,4763063.08962,0
+LYG.US,D,20120120,000000,1.39243,1.3995,1.37179,1.37867,6272429.9721008,0
+LYG.US,D,20120123,000000,1.41365,1.42731,1.38565,1.40658,3152816.7436818,0
+LYG.US,D,20120124,000000,1.32973,1.36481,1.31597,1.35783,3196131.9148187,0
+LYG.US,D,20120125,000000,1.31597,1.35783,1.30192,1.35783,3130259.11186,0
+LYG.US,D,20120126,000000,1.41365,1.42043,1.38565,1.40658,4710438.112748,0
+LYG.US,D,20120127,000000,1.39243,1.3995,1.37867,1.3995,1433728.3995963,0
+LYG.US,D,20120130,000000,1.31597,1.35076,1.30899,1.35076,3189773.0804062,0
+LYG.US,D,20120131,000000,1.3368,1.34378,1.31597,1.32973,2479563.8297291,0
+LYG.US,D,20120201,000000,1.38565,1.40658,1.37179,1.39243,2389843.1081771,0
+LYG.US,D,20120202,000000,1.40658,1.42043,1.40658,1.40658,1942176.6882061,0
+LYG.US,D,20120203,000000,1.46918,1.49719,1.4623,1.49011,4690030.6196865,0
+LYG.US,D,20120206,000000,1.51772,1.54573,1.51084,1.53188,4230122.7566075,0
+LYG.US,D,20120207,000000,1.53188,1.54573,1.51084,1.53866,3242120.2589434,0
+LYG.US,D,20120208,000000,1.55281,1.56666,1.53866,1.56666,2766667.9000276,0
+LYG.US,D,20120209,000000,1.59457,1.59457,1.53866,1.54573,4763892.4143193,0
+LYG.US,D,20120210,000000,1.5248,1.53188,1.47615,1.48313,3769233.9499578,0
+LYG.US,D,20120213,000000,1.53866,1.55281,1.51772,1.5248,2307830.5272354,0
+LYG.US,D,20120214,000000,1.49011,1.49719,1.45522,1.48313,2395963.829731,0
+LYG.US,D,20120215,000000,1.48313,1.48313,1.44825,1.45522,2703247.4559958,0
+LYG.US,D,20120216,000000,1.44117,1.51084,1.43449,1.51084,3273309.9906725,0
+LYG.US,D,20120217,000000,1.55281,1.55969,1.5248,1.55281,2541571.8778312,0
+LYG.US,D,20120221,000000,1.54573,1.57374,1.53866,1.54573,3853671.4152658,0
+LYG.US,D,20120222,000000,1.54573,1.54573,1.51084,1.51084,2223754.3015205,0
+LYG.US,D,20120223,000000,1.55969,1.5875,1.53866,1.58052,4119053.2838997,0
+LYG.US,D,20120224,000000,1.56666,1.56666,1.53866,1.54573,3910382.9786317,0
+LYG.US,D,20120227,000000,1.49011,1.53866,1.48313,1.5248,3488023.6816943,0
+LYG.US,D,20120228,000000,1.49719,1.5248,1.47615,1.5248,3738057.4467208,0
+LYG.US,D,20120229,000000,1.53188,1.55969,1.51772,1.53188,2323141.9980954,0
+LYG.US,D,20120301,000000,1.53188,1.54573,1.51772,1.51772,4097269.0100797,0
+LYG.US,D,20120302,000000,1.53866,1.55969,1.53866,1.55969,1568638.6678633,0
+LYG.US,D,20120305,000000,1.55969,1.56666,1.53866,1.55281,2143195.8371375,0
+LYG.US,D,20120306,000000,1.49719,1.50397,1.44825,1.45522,4074161.887046,0
+LYG.US,D,20120307,000000,1.48313,1.49011,1.46918,1.47615,1611264.9398327,0
+LYG.US,D,20120308,000000,1.47615,1.50397,1.46918,1.50397,4142316.0961101,0
+LYG.US,D,20120309,000000,1.48313,1.49011,1.47615,1.47615,1271462.6271672,0
+LYG.US,D,20120312,000000,1.4623,1.4623,1.44117,1.45522,1664222.6641608,0
+LYG.US,D,20120313,000000,1.46918,1.53188,1.46918,1.5248,2712916.4661713,0
+LYG.US,D,20120314,000000,1.53188,1.53866,1.51084,1.53188,3291406.5679154,0
+LYG.US,D,20120315,000000,1.53188,1.5875,1.5248,1.5875,3014951.4337868,0
+LYG.US,D,20120316,000000,1.62936,1.65029,1.61541,1.63624,4409775.8555857,0
+LYG.US,D,20120319,000000,1.62248,1.65029,1.62248,1.63624,2925984.7362866,0
+LYG.US,D,20120320,000000,1.5875,1.59457,1.56666,1.56666,2535033.9499868,0
+LYG.US,D,20120321,000000,1.57374,1.57374,1.54573,1.56666,2051078.7233561,0
+LYG.US,D,20120322,000000,1.51772,1.53866,1.51084,1.5248,1498617.2062553,0
+LYG.US,D,20120323,000000,1.53866,1.56666,1.5248,1.55969,1848482.3311315,0
+LYG.US,D,20120326,000000,1.56666,1.57374,1.53188,1.56666,4971661.1469694,0
+LYG.US,D,20120327,000000,1.57374,1.57374,1.5248,1.5248,3210060.4994622,0
+LYG.US,D,20120328,000000,1.50397,1.51084,1.47615,1.50397,2610795.5596057,0
+LYG.US,D,20120329,000000,1.47615,1.47615,1.44825,1.46918,1974722.8491674,0
+LYG.US,D,20120330,000000,1.48313,1.48313,1.44825,1.47615,1450372.8954331,0
+LYG.US,D,20120402,000000,1.44825,1.49011,1.43449,1.47615,2246185.7538789,0
+LYG.US,D,20120403,000000,1.4623,1.4623,1.41365,1.43449,3437989.4541284,0
+LYG.US,D,20120404,000000,1.39243,1.40658,1.37179,1.3995,3356986.3088944,0
+LYG.US,D,20120405,000000,1.35076,1.37179,1.34378,1.34378,1830100.8325195,0
+LYG.US,D,20120409,000000,1.32295,1.35076,1.32295,1.34378,1418404.7178206,0
+LYG.US,D,20120410,000000,1.32295,1.32973,1.2742,1.28118,2614054.8565529,0
+LYG.US,D,20120411,000000,1.35076,1.35783,1.32295,1.32295,1494120.5365052,0
+LYG.US,D,20120412,000000,1.35076,1.3995,1.34378,1.39243,2670032.7473934,0
+LYG.US,D,20120413,000000,1.36481,1.37179,1.32295,1.32973,2004823.774236,0
+LYG.US,D,20120416,000000,1.30899,1.32295,1.28806,1.30192,2441871.7853266,0
+LYG.US,D,20120417,000000,1.3368,1.35783,1.32973,1.3368,1608612.1183712,0
+LYG.US,D,20120418,000000,1.32295,1.34378,1.30899,1.30899,1028911.1008084,0
+LYG.US,D,20120419,000000,1.31597,1.32295,1.2742,1.29514,3299817.8537616,0
+LYG.US,D,20120420,000000,1.3368,1.34378,1.30899,1.31597,1236267.7150496,0
+LYG.US,D,20120423,000000,1.29514,1.30899,1.28118,1.30899,1340499.0748992,0
+LYG.US,D,20120424,000000,1.30899,1.35076,1.30192,1.3368,1319786.3089422,0
+LYG.US,D,20120425,000000,1.37179,1.38565,1.32973,1.34378,1974276.1331637,0
+LYG.US,D,20120426,000000,1.34378,1.3995,1.34378,1.39243,3034617.1137124,0
+LYG.US,D,20120427,000000,1.40658,1.40658,1.37867,1.38565,1321750.2312363,0
+LYG.US,D,20120430,000000,1.39243,1.3995,1.34378,1.36481,1917794.5420457,0
+LYG.US,D,20120501,000000,1.46918,1.49719,1.4623,1.47615,4541987.5114568,0
+LYG.US,D,20120502,000000,1.42731,1.44117,1.40658,1.42731,1981144.7733115,0
+LYG.US,D,20120503,000000,1.42731,1.43449,1.39243,1.39243,1355167.437526,0
+LYG.US,D,20120504,000000,1.44825,1.45522,1.42043,1.42043,2771009.8981774,0
+LYG.US,D,20120507,000000,1.37179,1.45522,1.35783,1.45522,1618998.519851,0
+LYG.US,D,20120508,000000,1.42731,1.42731,1.36481,1.38565,2190119.3338987,0
+LYG.US,D,20120509,000000,1.31597,1.3368,1.29514,1.32973,2196982.8861649,0
+LYG.US,D,20120510,000000,1.37867,1.39243,1.35783,1.35783,1760938.2053241,0
+LYG.US,D,20120511,000000,1.34378,1.37867,1.3368,1.36481,1467023.4967278,0
+LYG.US,D,20120514,000000,1.28806,1.30899,1.28118,1.29514,2673794.7270418,0
+LYG.US,D,20120515,000000,1.26025,1.28118,1.25327,1.25327,1964390.3792324,0
+LYG.US,D,20120516,000000,1.2742,1.28118,1.22536,1.22536,1530373.7279937,0
+LYG.US,D,20120517,000000,1.21141,1.21868,1.17652,1.17652,1585570.1202218,0
+LYG.US,D,20120518,000000,1.13476,1.14183,1.11402,1.121,2962576.7806891,0
+LYG.US,D,20120521,000000,1.13476,1.16286,1.121,1.15598,2135132.5623921,0
+LYG.US,D,20120522,000000,1.16984,1.19765,1.16286,1.19057,2847106.290405,0
+LYG.US,D,20120523,000000,1.15598,1.17652,1.13476,1.17652,1406515.3561187,0
+LYG.US,D,20120524,000000,1.15598,1.17652,1.14881,1.16984,1290630.7122732,0
+LYG.US,D,20120525,000000,1.12797,1.13476,1.10694,1.11402,2419214.4310256,0
+LYG.US,D,20120529,000000,1.11402,1.13476,1.10694,1.13476,1783421.5540747,0
+LYG.US,D,20120530,000000,1.08601,1.08601,1.06528,1.06528,2590541.7205683,0
+LYG.US,D,20120531,000000,1.07923,1.10016,1.0582,1.07923,3865127.2894561,0
+LYG.US,D,20120601,000000,1.07923,1.10694,1.07225,1.09319,16038686.863639,0
+LYG.US,D,20120604,000000,1.09319,1.10694,1.07225,1.07923,1635008.0480653,0
+LYG.US,D,20120605,000000,1.07923,1.11402,1.07923,1.10694,1158234.8750885,0
+LYG.US,D,20120606,000000,1.14183,1.17652,1.13476,1.17652,2041151.2487958,0
+LYG.US,D,20120607,000000,1.22536,1.23244,1.19765,1.21141,2506215.1710791,0
+LYG.US,D,20120608,000000,1.1836,1.21141,1.16984,1.20463,2069957.8167877,0
+LYG.US,D,20120611,000000,1.24639,1.25327,1.19057,1.20463,1870817.1137397,0
+LYG.US,D,20120612,000000,1.22536,1.26025,1.21141,1.26025,1883012.7659133,0
+LYG.US,D,20120613,000000,1.25327,1.28118,1.23932,1.25327,1456229.0471444,0
+LYG.US,D,20120614,000000,1.26025,1.29514,1.25327,1.28118,2108259.3894048,0
+LYG.US,D,20120615,000000,1.32973,1.35076,1.32295,1.3368,4001078.5382965,0
+LYG.US,D,20120618,000000,1.29514,1.32295,1.28806,1.30192,2199565.4948605,0
+LYG.US,D,20120619,000000,1.31597,1.34378,1.30899,1.3368,1493828.4921019,0
+LYG.US,D,20120620,000000,1.34378,1.35783,1.32295,1.35076,1924853.468965,0
+LYG.US,D,20120621,000000,1.35076,1.35783,1.28806,1.30899,2230544.5882918,0
+LYG.US,D,20120622,000000,1.35783,1.37179,1.32973,1.34378,1326262.1646312,0
+LYG.US,D,20120625,000000,1.31597,1.31597,1.28118,1.29514,1000858.5568683,0
+LYG.US,D,20120626,000000,1.28806,1.30192,1.2742,1.29514,1140945.2358659,0
+LYG.US,D,20120627,000000,1.30899,1.35076,1.30899,1.35076,1186605.9204162,0
+LYG.US,D,20120628,000000,1.24639,1.30899,1.23244,1.30192,3381294.1719836,0
+LYG.US,D,20120629,000000,1.35076,1.35076,1.32973,1.3368,1493398.0573193,0
+LYG.US,D,20120702,000000,1.35783,1.36481,1.34378,1.35076,3635708.60306,0
+LYG.US,D,20120703,000000,1.36481,1.37179,1.34378,1.36481,2201897.7797818,0
+LYG.US,D,20120705,000000,1.31597,1.32973,1.29514,1.30192,1315677.3357693,0
+LYG.US,D,20120706,000000,1.28806,1.30192,1.2742,1.28118,871288.52911925,0
+LYG.US,D,20120709,000000,1.28806,1.29514,1.2742,1.28806,924922.94169894,0
+LYG.US,D,20120710,000000,1.30899,1.31597,1.28806,1.28806,898089.454188,0
+LYG.US,D,20120711,000000,1.29514,1.30899,1.28118,1.30192,1065101.2025652,0
+LYG.US,D,20120712,000000,1.2742,1.2742,1.26025,1.2742,990575.94817288,0
+LYG.US,D,20120713,000000,1.2742,1.30192,1.2742,1.29514,1155759.1119063,0
+LYG.US,D,20120716,000000,1.28118,1.28806,1.26723,1.2742,547186.40146728,0
+LYG.US,D,20120717,000000,1.28806,1.29514,1.26025,1.28806,1058101.2950723,0
+LYG.US,D,20120718,000000,1.28806,1.28806,1.26723,1.2742,852054.30155263,0
+LYG.US,D,20120719,000000,1.28806,1.30192,1.28118,1.28806,1073416.8362375,0
+LYG.US,D,20120720,000000,1.28806,1.29514,1.26723,1.26723,746533.67250793,0
+LYG.US,D,20120723,000000,1.23244,1.25327,1.22536,1.25327,1072225.2543689,0
+LYG.US,D,20120724,000000,1.23244,1.23244,1.19765,1.21868,1163724.6993252,0
+LYG.US,D,20120725,000000,1.25327,1.25327,1.23244,1.23932,1280316.5587119,0
+LYG.US,D,20120726,000000,1.26025,1.26025,1.23244,1.25327,1489762.2571343,0
+LYG.US,D,20120727,000000,1.28118,1.32295,1.2742,1.32295,1429629.6021866,0
+LYG.US,D,20120730,000000,1.32295,1.34378,1.31597,1.31597,1112536.5402144,0
+LYG.US,D,20120731,000000,1.30192,1.32295,1.29514,1.31597,1108172.1553857,0
+LYG.US,D,20120801,000000,1.30899,1.32973,1.2742,1.31597,6243783.1635908,0
+LYG.US,D,20120802,000000,1.26723,1.26723,1.23244,1.24639,2096606.1054087,0
+LYG.US,D,20120803,000000,1.28806,1.32295,1.28806,1.31597,1800676.5957024,0
+LYG.US,D,20120806,000000,1.32295,1.35076,1.30899,1.32973,1134980.2034886,0
+LYG.US,D,20120807,000000,1.35076,1.36481,1.3368,1.35076,2014030.8047631,0
+LYG.US,D,20120808,000000,1.34378,1.35783,1.3368,1.35783,1790284.0887647,0
+LYG.US,D,20120809,000000,1.35783,1.36481,1.3368,1.35076,853566.41996148,0
+LYG.US,D,20120810,000000,1.34378,1.35783,1.3368,1.35076,2161736.0776551,0
+LYG.US,D,20120813,000000,1.35076,1.37179,1.35076,1.35783,1279326.4569543,0
+LYG.US,D,20120814,000000,1.36481,1.37867,1.35076,1.36481,984180.48101299,0
+LYG.US,D,20120815,000000,1.37179,1.39243,1.37179,1.37867,713819.61145412,0
+LYG.US,D,20120816,000000,1.41365,1.42731,1.40658,1.42731,1235980.7585279,0
+LYG.US,D,20120817,000000,1.46918,1.47615,1.4623,1.47615,1720324.6993121,0
+LYG.US,D,20120820,000000,1.47615,1.48313,1.4623,1.48313,1082563.8297618,0
+LYG.US,D,20120821,000000,1.49719,1.51772,1.47615,1.48313,2174842.4606335,0
+LYG.US,D,20120822,000000,1.49719,1.51084,1.49011,1.50397,1120820.6290209,0
+LYG.US,D,20120823,000000,1.50397,1.50397,1.45522,1.47615,1371437.4652777,0
+LYG.US,D,20120824,000000,1.46918,1.48313,1.44825,1.47615,1215937.5577883,0
+LYG.US,D,20120827,000000,1.4623,1.48313,1.4623,1.46918,676380.9435549,0
+LYG.US,D,20120828,000000,1.46918,1.48313,1.4623,1.48313,812480.75853784,0
+LYG.US,D,20120829,000000,1.4623,1.46918,1.44825,1.45522,566484.73634194,0
+LYG.US,D,20120830,000000,1.45522,1.4623,1.42731,1.45522,1190007.6780479,0
+LYG.US,D,20120831,000000,1.45522,1.46918,1.42731,1.43449,1639693.9870106,0
+LYG.US,D,20120904,000000,1.44825,1.44825,1.42043,1.44117,808343.29322803,0
+LYG.US,D,20120905,000000,1.46918,1.49011,1.45522,1.47615,1265460.9620425,0
+LYG.US,D,20120906,000000,1.5248,1.60843,1.5248,1.5875,4397711.4707572,0
+LYG.US,D,20120907,000000,1.62248,1.63624,1.61541,1.62936,3845989.7316397,0
+LYG.US,D,20120910,000000,1.64322,1.65029,1.59457,1.59457,2420902.5901375,0
+LYG.US,D,20120911,000000,1.62936,1.64322,1.61541,1.63624,2994717.9462757,0
+LYG.US,D,20120912,000000,1.69206,1.71309,1.68498,1.70592,2833479.925928,0
+LYG.US,D,20120913,000000,1.69206,1.76164,1.67801,1.75466,2540825.99439,0
+LYG.US,D,20120914,000000,1.78955,1.81048,1.75466,1.7754,3916169.9351533,0
+LYG.US,D,20120917,000000,1.78955,1.81048,1.76861,1.78247,1907538.3903345,0
+LYG.US,D,20120918,000000,1.72665,1.74768,1.71997,1.73383,1628817.1137453,0
+LYG.US,D,20120919,000000,1.7408,1.7754,1.73383,1.76164,1161163.4597322,0
+LYG.US,D,20120920,000000,1.72665,1.76164,1.71309,1.7408,1134684.08878,0
+LYG.US,D,20120921,000000,1.81048,1.81726,1.7754,1.78247,1735434.6900611,0
+LYG.US,D,20120924,000000,1.76861,1.79633,1.76861,1.78247,1019534.1350362,0
+LYG.US,D,20120925,000000,1.79633,1.82424,1.76164,1.76861,1983146.3459294,0
+LYG.US,D,20120926,000000,1.73383,1.7408,1.71309,1.72665,2307829.5096591,0
+LYG.US,D,20120927,000000,1.75466,1.7754,1.73383,1.7754,1647617.8538004,0
+LYG.US,D,20120928,000000,1.7408,1.7408,1.71997,1.73383,1180834.2275394,0
+LYG.US,D,20121001,000000,1.75466,1.81048,1.7408,1.75466,1424573.2654615,0
+LYG.US,D,20121002,000000,1.7408,1.74768,1.71997,1.7408,1511819.2414076,0
+LYG.US,D,20121003,000000,1.71997,1.73383,1.71309,1.71997,1136836.262693,0
+LYG.US,D,20121004,000000,1.69904,1.71309,1.68498,1.69904,2255185.198837,0
+LYG.US,D,20121005,000000,1.69904,1.70592,1.65717,1.67123,2192881.0360263,0
+LYG.US,D,20121008,000000,1.64322,1.65029,1.62936,1.64322,1111713.320973,0
+LYG.US,D,20121009,000000,1.62936,1.64322,1.61541,1.62248,1164322.0166239,0
+LYG.US,D,20121010,000000,1.69206,1.71309,1.68498,1.70592,5811666.3273383,0
+LYG.US,D,20121011,000000,1.74768,1.75466,1.72665,1.72665,1241622.201636,0
+LYG.US,D,20121012,000000,1.76861,1.7754,1.74768,1.74768,1148910.8232848,0
+LYG.US,D,20121015,000000,1.78247,1.8035,1.7754,1.8035,2332897.502258,0
+LYG.US,D,20121016,000000,1.88693,1.91465,1.87996,1.90099,5354465.2172657,0
+LYG.US,D,20121017,000000,1.85893,1.88693,1.85215,1.88693,3082449.3061257,0
+LYG.US,D,20121018,000000,1.90777,1.90777,1.83131,1.8661,2923414.3385068,0
+LYG.US,D,20121019,000000,1.81048,1.81048,1.76861,1.78247,1788233.6724835,0
+LYG.US,D,20121022,000000,1.8035,1.81726,1.78247,1.81048,1679995.0970929,0
+LYG.US,D,20121023,000000,1.76164,1.78955,1.75466,1.76861,1186028.9546438,0
+LYG.US,D,20121024,000000,1.76861,1.79633,1.76164,1.7754,1058152.1738882,0
+LYG.US,D,20121025,000000,1.84487,1.84487,1.78955,1.78955,1163879.3709255,0
+LYG.US,D,20121026,000000,1.78955,1.8035,1.7754,1.78247,1250914.7085738,0
+LYG.US,D,20121031,000000,1.83819,1.84487,1.79633,1.82424,1549203.977762,0
+LYG.US,D,20121101,000000,1.9288,1.98432,1.92172,1.96359,5216033.1173615,0
+LYG.US,D,20121102,000000,1.94953,1.94953,1.88693,1.91465,3173221.1840144,0
+LYG.US,D,20121105,000000,1.89381,1.90777,1.87996,1.90777,1354288.2515871,0
+LYG.US,D,20121106,000000,1.93558,2.02619,1.93558,2.01223,5904968.9175303,0
+LYG.US,D,20121107,000000,1.97047,1.98432,1.94953,1.95651,3149952.2663461,0
+LYG.US,D,20121108,000000,1.95651,1.96359,1.90777,1.90777,1559701.2950606,0
+LYG.US,D,20121109,000000,1.87996,1.9288,1.87298,1.90099,5300154.1164344,0
+LYG.US,D,20121112,000000,1.97725,1.98432,1.97047,1.97725,1392070.8602819,0
+LYG.US,D,20121113,000000,1.98432,2.04712,1.98432,2.03316,3904698.7973182,0
+LYG.US,D,20121114,000000,2.05419,2.06805,1.98432,1.98432,2226303.3301976,0
+LYG.US,D,20121115,000000,1.99838,2.01223,1.97725,1.98432,1980749.9537001,0
+LYG.US,D,20121116,000000,1.94953,1.94953,1.91465,1.93558,1922044.9583268,0
+LYG.US,D,20121119,000000,1.97047,1.9915,1.94953,1.97725,2294980.5734892,0
+LYG.US,D,20121120,000000,1.95651,2.01223,1.94953,2.01223,2877284.5512739,0
+LYG.US,D,20121121,000000,2.01941,2.03316,2.00545,2.01941,1510395.6521385,0
+LYG.US,D,20121123,000000,2.04712,2.06098,2.04004,2.06098,855979.09341193,0
+LYG.US,D,20121126,000000,2.01223,2.01941,1.98432,2.00545,1221746.9009889,0
+LYG.US,D,20121127,000000,2.05419,2.07483,2.02619,2.03316,1530586.4014442,0
+LYG.US,D,20121128,000000,2.01223,2.05419,1.98432,2.04712,2061386.7714595,0
+LYG.US,D,20121129,000000,2.06098,2.07483,2.04004,2.06805,920947.27102373,0
+LYG.US,D,20121130,000000,2.06805,2.07483,2.05419,2.07483,2039009.250646,0
+LYG.US,D,20121203,000000,2.04712,2.05419,2.02619,2.02619,1422103.6077372,0
+LYG.US,D,20121204,000000,2.04712,2.05419,2.04004,2.05419,1070934.9675975,0
+LYG.US,D,20121205,000000,2.04712,2.08191,2.04004,2.05419,2696550.7862457,0
+LYG.US,D,20121206,000000,2.06805,2.07483,2.05419,2.06805,634146.43846801,0
+LYG.US,D,20121207,000000,2.06098,2.16554,2.05419,2.15866,15052907.77023,0
+LYG.US,D,20121210,000000,2.07483,2.10982,2.06805,2.10982,6885019.0562677,0
+LYG.US,D,20121211,000000,2.08889,2.10982,2.07483,2.08889,2040374.838065,0
+LYG.US,D,20121212,000000,2.09576,2.1167,2.08889,2.08889,1200885.5688895,0
+LYG.US,D,20121213,000000,2.09576,2.10982,2.06805,2.07483,1605703.8852537,0
+LYG.US,D,20121214,000000,2.09576,2.10982,2.08889,2.10284,1213379.3709244,0
+LYG.US,D,20121217,000000,2.10284,2.1167,2.09576,2.1167,1886385.0138318,0
+LYG.US,D,20121218,000000,2.13753,2.15866,2.12367,2.15866,2948529.1396163,0
+LYG.US,D,20121219,000000,2.22126,2.24219,2.2073,2.24219,4946768.1774973,0
+LYG.US,D,20121220,000000,2.24897,2.26312,2.22814,2.26312,9220019.8887754,0
+LYG.US,D,20121221,000000,2.1793,2.19325,2.17242,2.1793,3118118.4088075,0
+LYG.US,D,20121224,000000,2.19325,2.19325,2.15866,2.17242,546522.94170781,0
+LYG.US,D,20121226,000000,2.17242,2.18618,2.13753,2.16554,1220381.3135699,0
+LYG.US,D,20121227,000000,2.22126,2.23511,2.1793,2.21428,3019987.4189856,0
+LYG.US,D,20121228,000000,2.20033,2.20033,2.16554,2.17242,1443218.3163399,0
+LYG.US,D,20121231,000000,2.17242,2.22814,2.17242,2.22814,2460687.7890265,0
+LYG.US,D,20130102,000000,2.2699,2.28386,2.24897,2.28386,3104034.1349873,0
+LYG.US,D,20130103,000000,2.25595,2.26312,2.22814,2.23511,1880434.227523,0
+LYG.US,D,20130104,000000,2.22814,2.26312,2.22126,2.26312,2414229.3246427,0
+LYG.US,D,20130107,000000,2.2699,2.28386,2.26312,2.28386,2296723.6817223,0
+LYG.US,D,20130108,000000,2.28386,2.31855,2.27678,2.31855,4559034.9675156,0
+LYG.US,D,20130109,000000,2.40925,2.42321,2.38134,2.38813,9433486.0312311,0
+LYG.US,D,20130110,000000,2.3951,2.42321,2.38134,2.40925,3135897.5022391,0
+LYG.US,D,20130111,000000,2.43697,2.44404,2.40228,2.43697,4409961.0544757,0
+LYG.US,D,20130114,000000,2.46488,2.49976,2.45102,2.49279,5634609.0655478,0
+LYG.US,D,20130115,000000,2.44404,2.46488,2.43009,2.44404,2842298.2423015,0
+LYG.US,D,20130116,000000,2.33958,2.38134,2.3326,2.37427,4233458.3717786,0
+LYG.US,D,20130117,000000,2.37427,2.40228,2.36739,2.38134,2415965.3098416,0
+LYG.US,D,20130118,000000,2.38813,2.3951,2.36061,2.38134,1447563.3672186,0
+LYG.US,D,20130122,000000,2.34646,2.36061,2.3326,2.35353,3216639.1303593,0
+LYG.US,D,20130123,000000,2.31167,2.31855,2.29781,2.31167,4104037.9277483,0
+LYG.US,D,20130124,000000,2.3326,2.37427,2.32562,2.36061,2205353.4689585,0
+LYG.US,D,20130125,000000,2.36739,2.38134,2.33958,2.36739,3175060.9619977,0
+LYG.US,D,20130128,000000,2.35353,2.36061,2.31855,2.32562,1807641.9056005,0
+LYG.US,D,20130129,000000,2.27678,2.29084,2.26312,2.28386,2722571.2302784,0
+LYG.US,D,20130130,000000,2.23511,2.2699,2.22126,2.26312,4964101.5725015,0
+LYG.US,D,20130131,000000,2.2699,2.29781,2.26312,2.29084,3733762.2570817,0
+LYG.US,D,20130201,000000,2.27678,2.28386,2.25595,2.27678,1963592.5993989,0
+LYG.US,D,20130204,000000,2.23511,2.24219,2.2073,2.22126,2879182.3311073,0
+LYG.US,D,20130205,000000,2.25595,2.2699,2.23511,2.25595,1839932.654906,0
+LYG.US,D,20130206,000000,2.24219,2.28386,2.24219,2.2699,1365087.7890522,0
+LYG.US,D,20130207,000000,2.27678,2.29781,2.24897,2.2699,1421708.7881258,0
+LYG.US,D,20130208,000000,2.31855,2.33958,2.31167,2.3326,4053394.1719678,0
+LYG.US,D,20130211,000000,2.30479,2.31167,2.28386,2.29084,1383322.7566743,0
+LYG.US,D,20130212,000000,2.38813,2.42321,2.38134,2.42321,3740967.7149909,0
+LYG.US,D,20130213,000000,2.38813,2.42321,2.38134,2.38813,4747635.6150598,0
+LYG.US,D,20130214,000000,2.36061,2.38134,2.34646,2.37427,2132227.3820036,0
+LYG.US,D,20130215,000000,2.36739,2.38134,2.3326,2.33958,1679358.0943177,0
+LYG.US,D,20130219,000000,2.37427,2.40228,2.36739,2.38813,1773124.6993109,0
+LYG.US,D,20130220,000000,2.38134,2.38813,2.3326,2.3326,1657326.5494523,0
+LYG.US,D,20130221,000000,2.29781,2.30479,2.26312,2.27678,3290300.4624575,0
+LYG.US,D,20130222,000000,2.32562,2.34646,2.30479,2.33958,2515751.8963332,0
+LYG.US,D,20130225,000000,2.32562,2.33958,2.22814,2.23511,3224291.3042722,0
+LYG.US,D,20130226,000000,2.24897,2.25595,2.21428,2.24897,2213622.2941201,0
+LYG.US,D,20130227,000000,2.21428,2.29084,2.2073,2.29084,2621973.6354612,0
+LYG.US,D,20130228,000000,2.29084,2.3326,2.28386,2.29781,2126664.292272,0
+LYG.US,D,20130301,000000,2.13055,2.22814,2.1167,2.20033,7679640.3328449,0
+LYG.US,D,20130304,000000,2.15148,2.1793,2.13753,2.1793,4179898.2422701,0
+LYG.US,D,20130305,000000,2.1793,2.2073,2.17242,2.18618,2693961.0545159,0
+LYG.US,D,20130306,000000,2.1793,2.1793,2.13055,2.15148,2136238.66785,0
+LYG.US,D,20130307,000000,2.10284,2.10982,2.08889,2.10284,4092479.2783499,0
+LYG.US,D,20130308,000000,2.10284,2.10982,2.07483,2.09576,2641819.426395,0
+LYG.US,D,20130311,000000,2.06805,2.10982,2.06098,2.10284,6188640.7029076,0
+LYG.US,D,20130312,000000,2.10982,2.1167,2.08191,2.10284,4490140.9804682,0
+LYG.US,D,20130313,000000,2.10982,2.14461,2.09576,2.12367,4368009.4356052,0
+LYG.US,D,20130314,000000,2.1167,2.14461,2.1167,2.13055,1397144.4958044,0
+LYG.US,D,20130315,000000,2.13055,2.13055,2.10982,2.10982,1602057.9093056,0
+LYG.US,D,20130318,000000,2.08191,2.10982,2.06805,2.08889,4157824.9767757,0
+LYG.US,D,20130319,000000,2.10284,2.1167,2.06098,2.06805,3676189.8241506,0
+LYG.US,D,20130320,000000,2.09576,2.10284,2.07483,2.09576,1698924.051764,0
+LYG.US,D,20130321,000000,2.06805,2.08191,2.04004,2.04004,3364199.9074142,0
+LYG.US,D,20130322,000000,2.08191,2.08889,2.05419,2.06805,2121727.0119761,0
+LYG.US,D,20130325,000000,2.08191,2.08191,2.00545,2.01941,3390040.2404385,0
+LYG.US,D,20130326,000000,1.9915,2.02619,1.9915,2.01223,1904156.9842292,0
+LYG.US,D,20130327,000000,2.03316,2.06098,2.01941,2.04004,3167167.6224974,0
+LYG.US,D,20130328,000000,2.06098,2.08889,2.05419,2.08889,7127293.801868,0
+LYG.US,D,20130401,000000,2.08889,2.08889,2.02619,2.04004,2451789.0841238,0
+LYG.US,D,20130402,000000,2.06805,2.08191,2.04712,2.06098,2956471.3227799,0
+LYG.US,D,20130403,000000,2.08191,2.08889,2.03316,2.04004,4038451.0637351,0
+LYG.US,D,20130404,000000,2.04004,2.05419,2.01941,2.04004,1895614.4310379,0
+LYG.US,D,20130405,000000,1.9915,2.02619,1.97725,2.02619,2162685.47636,0
+LYG.US,D,20130408,000000,1.97047,1.9915,1.96359,1.9915,2931287.3264807,0
+LYG.US,D,20130409,000000,2.01941,2.02619,1.9915,2.01941,2392721.8315813,0
+LYG.US,D,20130410,000000,2.05419,2.07483,2.04712,2.06805,2481425.9943914,0
+LYG.US,D,20130411,000000,2.07483,2.09576,2.06805,2.07483,1671457.6317832,0
+LYG.US,D,20130412,000000,2.08191,2.09576,2.06805,2.07483,2343599.3523965,0
+LYG.US,D,20130415,000000,2.06805,2.07483,2.01223,2.01941,2710664.5697792,0
+LYG.US,D,20130416,000000,2.06098,2.07483,2.04712,2.07483,1336170.3052416,0
+LYG.US,D,20130417,000000,2.06098,2.06098,2.01223,2.04004,1992615.9111466,0
+LYG.US,D,20130418,000000,2.01223,2.01941,1.97047,1.97725,2927732.9324013,0
+LYG.US,D,20130419,000000,1.99838,2.00545,1.98432,2.00545,872513.69100636,0
+LYG.US,D,20130422,000000,2.06098,2.10284,2.05419,2.10284,1734237.0027345,0
+LYG.US,D,20130423,000000,2.13753,2.1793,2.13753,2.16554,2056982.7011543,0
+LYG.US,D,20130424,000000,2.1793,2.21428,2.1793,2.21428,10830708.880412,0
+LYG.US,D,20130425,000000,2.25595,2.29781,2.25595,2.29781,9596312.4882116,0
+LYG.US,D,20130426,000000,2.28386,2.29084,2.26312,2.28386,3265095.0970557,0
+LYG.US,D,20130429,000000,2.31855,2.3326,2.31167,2.3326,3794489.1765993,0
+LYG.US,D,20130430,000000,2.37427,2.38813,2.33958,2.38813,13076010.36047,0
+LYG.US,D,20130501,000000,2.37427,2.38134,2.3326,2.34646,2615321.7390691,0
+LYG.US,D,20130502,000000,2.3326,2.36061,2.32562,2.35353,1357973.9130116,0
+LYG.US,D,20130503,000000,2.36061,2.37427,2.33958,2.36061,2214774.1905123,0
+LYG.US,D,20130506,000000,2.36061,2.38813,2.34646,2.38134,1973322.6641535,0
+LYG.US,D,20130507,000000,2.38134,2.40228,2.37427,2.38134,3713176.6881645,0
+LYG.US,D,20130508,000000,2.41623,2.44404,2.40925,2.44404,2879604.6252794,0
+LYG.US,D,20130509,000000,2.49976,2.50664,2.46488,2.48571,5804814.9859878,0
+LYG.US,D,20130510,000000,2.50664,2.54143,2.49976,2.52728,4652949.121075,0
+LYG.US,D,20130513,000000,2.47883,2.49976,2.4581,2.49279,4763860.8694535,0
+LYG.US,D,20130514,000000,2.48571,2.5205,2.48571,2.51352,1974199.8149398,0
+LYG.US,D,20130515,000000,2.52728,2.54143,2.51352,2.53436,2669487.3264869,0
+LYG.US,D,20130516,000000,2.56236,2.61111,2.55529,2.58998,3659441.5355293,0
+LYG.US,D,20130517,000000,2.66673,2.68068,2.65277,2.68068,3826997.6872368,0
+LYG.US,D,20130520,000000,2.63902,2.66673,2.63902,2.65985,2741786.123895,0
+LYG.US,D,20130521,000000,2.62496,2.63194,2.5832,2.59705,4096867.067434,0
+LYG.US,D,20130522,000000,2.63902,2.67371,2.58998,2.59705,4453437.0026708,0
+LYG.US,D,20130523,000000,2.56944,2.5832,2.54841,2.57622,3134741.5355416,0
+LYG.US,D,20130524,000000,2.53436,2.57622,2.52728,2.57622,1711593.8945019,0
+LYG.US,D,20130528,000000,2.58998,2.60413,2.56944,2.58998,3469502.7751268,0
+LYG.US,D,20130529,000000,2.56944,2.5832,2.55529,2.5832,1786835.5226223,0
+LYG.US,D,20130530,000000,2.61808,2.63902,2.61111,2.61808,1942095.2821006,0
+LYG.US,D,20130531,000000,2.63194,2.65277,2.59705,2.59705,5379246.2533428,0
+LYG.US,D,20130603,000000,2.63194,2.65985,2.61111,2.65985,3140428.7695841,0
+LYG.US,D,20130604,000000,2.65277,2.67371,2.62496,2.63194,2385229.4171503,0
+LYG.US,D,20130605,000000,2.63902,2.65985,2.63194,2.63902,3406140.3329451,0
+LYG.US,D,20130606,000000,2.63194,2.6458,2.60413,2.6458,2368654.1165032,0
+LYG.US,D,20130607,000000,2.6458,2.70849,2.62496,2.70849,2830703.9777319,0
+LYG.US,D,20130610,000000,2.68068,2.68766,2.65277,2.68766,5560592.5993145,0
+LYG.US,D,20130611,000000,2.61808,2.67371,2.61111,2.65277,2158006.6604489,0
+LYG.US,D,20130612,000000,2.66673,2.66673,2.60413,2.60413,2702673.5429523,0
+LYG.US,D,20130613,000000,2.66673,2.70181,2.65277,2.69464,2739155.6891124,0
+LYG.US,D,20130614,000000,2.72923,2.7364,2.6458,2.68068,5725511.1932052,0
+LYG.US,D,20130617,000000,2.70181,2.72245,2.66673,2.67371,4178504.1627142,0
+LYG.US,D,20130618,000000,2.72923,2.7364,2.70181,2.72245,2217741.4430562,0
+LYG.US,D,20130619,000000,2.69464,2.70849,2.62496,2.6458,3084907.7705104,0
+LYG.US,D,20130620,000000,2.67371,2.68068,2.59705,2.60413,3218065.7723575,0
+LYG.US,D,20130621,000000,2.65277,2.66673,2.58998,2.63194,3314176.8731878,0
+LYG.US,D,20130624,000000,2.59705,2.63194,2.57622,2.59705,4124707.9554999,0
+LYG.US,D,20130625,000000,2.63902,2.65985,2.61111,2.65277,4892050.0461387,0
+LYG.US,D,20130626,000000,2.66673,2.68766,2.65277,2.67371,2119906.5679429,0
+LYG.US,D,20130627,000000,2.68766,2.70181,2.6458,2.65985,1941936.540195,0
+LYG.US,D,20130628,000000,2.68766,2.70849,2.65985,2.67371,3112556.3366523,0
+LYG.US,D,20130701,000000,2.70849,2.74328,2.70181,2.71557,1542124.6993163,0
+LYG.US,D,20130702,000000,2.66673,2.68068,2.63194,2.66673,2485118.7788501,0
+LYG.US,D,20130703,000000,2.66673,2.70181,2.65985,2.70181,1843643.7557384,0
+LYG.US,D,20130705,000000,2.7364,2.74328,2.68068,2.71557,3204709.0656048,0
+LYG.US,D,20130708,000000,2.77129,2.81306,2.76431,2.80588,3923273.6354306,0
+LYG.US,D,20130709,000000,2.78505,2.79212,2.72923,2.76431,3353149.0285985,0
+LYG.US,D,20130710,000000,2.75036,2.79212,2.74328,2.76431,1522742.9231835,0
+LYG.US,D,20130711,000000,2.77817,2.82711,2.76431,2.81306,2353048.5660873,0
+LYG.US,D,20130712,000000,2.82003,2.85482,2.80588,2.85482,3513793.8019527,0
+LYG.US,D,20130715,000000,2.91762,2.94523,2.90366,2.93835,4148053.1913921,0
+LYG.US,D,20130716,000000,2.91064,2.9243,2.88961,2.91762,2035672.6178986,0
+LYG.US,D,20130717,000000,2.95231,2.99408,2.95231,2.98012,3716918.3162865,0
+LYG.US,D,20130718,000000,2.97314,2.99408,2.95919,2.9869,2982772.6178764,0
+LYG.US,D,20130719,000000,2.94523,2.95919,2.9243,2.94523,2912530.3422074,0
+LYG.US,D,20130722,000000,2.97314,2.98012,2.95231,2.97314,1909075.9481513,0
+LYG.US,D,20130723,000000,2.95919,2.95919,2.91762,2.93138,2080776.6882028,0
+LYG.US,D,20130724,000000,2.94523,2.97314,2.93835,2.95231,2055111.3783052,0
+LYG.US,D,20130725,000000,2.95231,2.97314,2.93835,2.97314,2165902.0351018,0
+LYG.US,D,20130726,000000,2.93835,2.95919,2.9243,2.94523,1924762.9046727,0
+LYG.US,D,20130729,000000,2.94523,2.97314,2.9243,2.95231,3821639.1303451,0
+LYG.US,D,20130730,000000,2.86868,2.88961,2.85482,2.86868,2757787.5114987,0
+LYG.US,D,20130731,000000,2.87566,2.9243,2.87566,2.90366,2854772.7103863,0
+LYG.US,D,20130801,000000,3.14031,3.16134,3.11249,3.14728,8878488.7139453,0
+LYG.US,D,20130802,000000,3.12635,3.15426,3.11249,3.14031,4170382.8861187,0
+LYG.US,D,20130805,000000,3.25863,3.2656,3.23072,3.25863,5529045.6982977,0
+LYG.US,D,20130806,000000,3.20988,3.22364,3.16821,3.18197,2956176.2256476,0
+LYG.US,D,20130807,000000,3.19593,3.2029,3.16134,3.18895,3083885.1063106,0
+LYG.US,D,20130808,000000,3.2029,3.25863,3.19593,3.25863,4400036.6326443,0
+LYG.US,D,20130809,000000,3.24467,3.27946,3.23769,3.25175,3611729.4171216,0
+LYG.US,D,20130812,000000,3.2656,3.27946,3.23769,3.25175,2691299.0748675,0
+LYG.US,D,20130813,000000,3.2656,3.29351,3.24467,3.29351,5185910.8231901,0
+LYG.US,D,20130814,000000,3.31425,3.34913,3.31425,3.3282,5707636.4475997,0
+LYG.US,D,20130815,000000,3.28644,3.28644,3.23072,3.25863,3975030.6197033,0
+LYG.US,D,20130816,000000,3.27946,3.3282,3.27248,3.31425,3900671.2302508,0
+LYG.US,D,20130819,000000,3.27946,3.27946,3.22364,3.22364,5365118.223741,0
+LYG.US,D,20130820,000000,3.175,3.22364,3.16134,3.20988,9477035.2449211,0
+LYG.US,D,20130821,000000,3.20988,3.25863,3.18895,3.21696,3113436.5401675,0
+LYG.US,D,20130822,000000,3.23769,3.25863,3.22364,3.24467,1479697.409771,0
+LYG.US,D,20130823,000000,3.2656,3.27248,3.23072,3.25175,2710541.4430447,0
+LYG.US,D,20130826,000000,3.25175,3.2656,3.23769,3.25175,2199386.4014285,0
+LYG.US,D,20130827,000000,3.14728,3.16134,3.09166,3.09166,4502648.0109952,0
+LYG.US,D,20130828,000000,3.14728,3.2029,3.14031,3.18197,5442277.9832211,0
+LYG.US,D,20130829,000000,3.175,3.20988,3.16821,3.16821,3112392.506865,0
+LYG.US,D,20130830,000000,3.18197,3.18895,3.10542,3.11937,2640132.2848594,0
+LYG.US,D,20130903,000000,3.16134,3.18197,3.13343,3.15426,1961500.4624887,0
+LYG.US,D,20130904,000000,3.14728,3.18197,3.13343,3.16821,2598528.6770898,0
+LYG.US,D,20130905,000000,3.23769,3.27248,3.23072,3.2656,4647705.5503073,0
+LYG.US,D,20130906,000000,3.27248,3.30029,3.23769,3.28644,4272176.1331098,0
+LYG.US,D,20130909,000000,3.34216,3.38392,3.33518,3.37685,4768119.4263451,0
+LYG.US,D,20130910,000000,3.41871,3.43964,3.39778,3.43286,2887832.7473883,0
+LYG.US,D,20130911,000000,3.36309,3.37016,3.33518,3.37016,2608170.2127048,0
+LYG.US,D,20130912,000000,3.34216,3.36309,3.3282,3.34216,1844568.7326117,0
+LYG.US,D,20130913,000000,3.35611,3.41183,3.35611,3.39778,2338397.5022578,0
+LYG.US,D,20130916,000000,3.43964,3.46067,3.34216,3.43964,11870314.708325,0
+LYG.US,D,20130917,000000,3.32123,3.36309,3.30747,3.3282,16518401.849751,0
+LYG.US,D,20130918,000000,3.3908,3.53713,3.38392,3.48141,16171739.037549,0
+LYG.US,D,20130919,000000,3.47443,3.47443,3.42549,3.43964,4680275.1155239,0
+LYG.US,D,20130920,000000,3.3908,3.41871,3.37685,3.39778,4504079.7408749,0
+LYG.US,D,20130923,000000,3.37016,3.37685,3.30747,3.33518,4659748.5660332,0
+LYG.US,D,20130924,000000,3.34913,3.35611,3.31425,3.3282,2683730.3422127,0
+LYG.US,D,20130925,000000,3.34216,3.3908,3.33518,3.38392,3620270.9527365,0
+LYG.US,D,20130926,000000,3.36309,3.37685,3.34913,3.36309,2428473.3579449,0
+LYG.US,D,20130927,000000,3.35611,3.37016,3.34216,3.36309,3135135.3375768,0
+LYG.US,D,20130930,000000,3.32123,3.35611,3.31425,3.34913,3932156.0591122,0
+LYG.US,D,20131001,000000,3.38392,3.41871,3.36309,3.40495,6148708.9730288,0
+LYG.US,D,20131002,000000,3.3908,3.41871,3.37685,3.41871,3323693.2469156,0
+LYG.US,D,20131003,000000,3.41183,3.43286,3.38392,3.42549,10596321.368854,0
+LYG.US,D,20131004,000000,3.38392,3.41871,3.37016,3.41871,13909146.900691,0
+LYG.US,D,20131007,000000,3.3282,3.38392,3.32123,3.37685,5163462.0720343,0
+LYG.US,D,20131008,000000,3.31425,3.31425,3.25175,3.25175,10112186.031215,0
+LYG.US,D,20131009,000000,3.28644,3.28644,3.25175,3.27946,6409159.6668247,0
+LYG.US,D,20131010,000000,3.33518,3.39778,3.33518,3.39778,3696037.6502371,0
+LYG.US,D,20131011,000000,3.41183,3.44662,3.39778,3.44662,3463475.6705941,0
+LYG.US,D,20131014,000000,3.38392,3.44662,3.37685,3.44662,3150183.2561703,0
+LYG.US,D,20131015,000000,3.44662,3.4537,3.43286,3.43964,2258855.5966168,0
+LYG.US,D,20131016,000000,3.43964,3.46067,3.42549,3.43964,2976574.5605222,0
+LYG.US,D,20131017,000000,3.4537,3.52327,3.44662,3.5161,3616344.1257246,0
+LYG.US,D,20131018,000000,3.49546,3.50244,3.47443,3.50244,2814507.2154752,0
+LYG.US,D,20131021,000000,3.48141,3.5161,3.48141,3.50932,3682085.6613382,0
+LYG.US,D,20131022,000000,3.5161,3.59983,3.5161,3.59285,34596913.042667,0
+LYG.US,D,20131023,000000,3.56494,3.57202,3.53005,3.56494,29823154.208366,0
+LYG.US,D,20131024,000000,3.62066,3.73908,3.61388,3.73201,42591801.571619,0
+LYG.US,D,20131025,000000,3.67648,3.70429,3.65545,3.69722,6825904.9952146,0
+LYG.US,D,20131028,000000,3.64847,3.71137,3.61388,3.71137,20361170.952344,0
+LYG.US,D,20131029,000000,3.56494,3.5788,3.53005,3.55118,9530731.7296562,0
+LYG.US,D,20131030,000000,3.53713,3.55796,3.50244,3.52327,8071506.937831,0
+LYG.US,D,20131031,000000,3.54411,3.55796,3.48839,3.50244,6372060.8694158,0
+LYG.US,D,20131101,000000,3.48141,3.49546,3.46067,3.47443,8325416.6510536,0
+LYG.US,D,20131104,000000,3.48839,3.48839,3.43964,3.46067,3812481.9610577,0
+LYG.US,D,20131105,000000,3.3908,3.43286,3.35611,3.42549,10160096.577005,0
+LYG.US,D,20131106,000000,3.39778,3.40495,3.36309,3.37016,4424105.3652986,0
+LYG.US,D,20131107,000000,3.37016,3.37685,3.30029,3.30029,5911210.7306662,0
+LYG.US,D,20131108,000000,3.33518,3.43286,3.3282,3.43286,8088133.1172941,0
+LYG.US,D,20131111,000000,3.46067,3.46755,3.43286,3.46067,3448172.3403447,0
+LYG.US,D,20131112,000000,3.41183,3.43286,3.3908,3.39778,3289397.8722633,0
+LYG.US,D,20131113,000000,3.36309,3.41183,3.35611,3.40495,3799607.5854798,0
+LYG.US,D,20131114,000000,3.41183,3.43964,3.41183,3.43964,4325588.7140521,0
+LYG.US,D,20131115,000000,3.42549,3.46067,3.40495,3.4537,4748862.8120995,0
+LYG.US,D,20131118,000000,3.44662,3.46067,3.38392,3.3908,12521281.683333,0
+LYG.US,D,20131119,000000,3.39778,3.41871,3.38392,3.39778,3650090.0091651,0
+LYG.US,D,20131120,000000,3.3908,3.41183,3.36309,3.37016,4309032.747355,0
+LYG.US,D,20131121,000000,3.40495,3.42549,3.3908,3.41871,13743250.415959,0
+LYG.US,D,20131122,000000,3.44662,3.4537,3.37016,3.38392,14011158.926591,0
+LYG.US,D,20131125,000000,3.41183,3.41871,3.39778,3.40495,2948718.4088115,0
+LYG.US,D,20131126,000000,3.41871,3.42549,3.39778,3.41183,3596544.1257251,0
+LYG.US,D,20131127,000000,3.48141,3.53713,3.48141,3.52327,4888519.0563146,0
+LYG.US,D,20131129,000000,3.55796,3.57202,3.53713,3.55118,2520151.8963331,0
+LYG.US,D,20131202,000000,3.60671,3.62066,3.5788,3.5788,2811909.3431348,0
+LYG.US,D,20131203,000000,3.59983,3.61388,3.55118,3.56494,4867108.2330033,0
+LYG.US,D,20131204,000000,3.5161,3.54411,3.48839,3.5161,5443889.8241091,0
+LYG.US,D,20131205,000000,3.53005,3.53005,3.48839,3.50244,2442907.6780186,0
+LYG.US,D,20131206,000000,3.5788,3.59285,3.55796,3.5788,2708411.6558107,0
+LYG.US,D,20131209,000000,3.5788,3.60671,3.56494,3.59285,2493068.0850479,0
+LYG.US,D,20131210,000000,3.59285,3.60671,3.5788,3.59285,1948119.3339044,0
+LYG.US,D,20131211,000000,3.57202,3.57202,3.5161,3.5161,5743803.1451012,0
+LYG.US,D,20131212,000000,3.46755,3.48141,3.43964,3.4537,6546309.620568,0
+LYG.US,D,20131213,000000,3.4537,3.4537,3.41871,3.43964,2520430.7122443,0
+LYG.US,D,20131216,000000,3.48141,3.50244,3.47443,3.50244,2422743.3856971,0
+LYG.US,D,20131217,000000,3.48839,3.49546,3.4537,3.47443,1806520.5364979,0
+LYG.US,D,20131218,000000,3.48839,3.55118,3.46755,3.55118,3316323.9592192,0
+LYG.US,D,20131219,000000,3.5161,3.57202,3.5161,3.57202,1975125.8093894,0
+LYG.US,D,20131220,000000,3.54411,3.57202,3.53713,3.57202,3276893.8944652,0
+LYG.US,D,20131223,000000,3.57202,3.61388,3.56494,3.60671,2338348.6585946,0
+LYG.US,D,20131224,000000,3.59285,3.62066,3.59285,3.62066,1243097.6872974,0
+LYG.US,D,20131226,000000,3.64159,3.68346,3.63442,3.6695,2160976.9657217,0
+LYG.US,D,20131227,000000,3.64847,3.66272,3.63442,3.65545,3143345.143312,0
+LYG.US,D,20131230,000000,3.62066,3.64847,3.61388,3.64847,2450465.2173338,0
+LYG.US,D,20131231,000000,3.65545,3.70429,3.65545,3.70429,3301023.6816987,0
+LYG.US,D,20140102,000000,3.65545,3.6695,3.64159,3.66272,3097130.8972447,0
+LYG.US,D,20140103,000000,3.65545,3.71137,3.65545,3.69053,3939917.1136911,0
+LYG.US,D,20140106,000000,3.69053,3.71825,3.67648,3.69053,2845842.4606178,0
+LYG.US,D,20140107,000000,3.80178,3.81564,3.78782,3.7946,4464597.7797288,0
+LYG.US,D,20140108,000000,3.87136,3.91312,3.86438,3.90624,31036038.019624,0
+LYG.US,D,20140109,000000,3.95499,3.9827,3.94093,3.96196,8231187.0488356,0
+LYG.US,D,20140110,000000,3.89927,3.90624,3.83657,3.88531,7425362.2569951,0
+LYG.US,D,20140113,000000,3.87136,3.91312,3.84345,3.85033,7156727.1968719,0
+LYG.US,D,20140114,000000,3.94093,3.97582,3.90624,3.96884,3863188.8065699,0
+LYG.US,D,20140115,000000,3.9827,4.01051,3.96884,4.01051,4499300.1849083,0
+LYG.US,D,20140116,000000,3.92708,3.93386,3.87843,3.91312,6289395.0044778,0
+LYG.US,D,20140117,000000,3.87843,3.89229,3.86438,3.86438,3714577.8907547,0
+LYG.US,D,20140121,000000,3.91312,3.9201,3.86438,3.91312,2873876.6881842,0
+LYG.US,D,20140122,000000,3.90624,3.91312,3.87843,3.91312,2050159.8519408,0
+LYG.US,D,20140123,000000,3.89927,3.89927,3.8575,3.87136,7682211.7482009,0
+LYG.US,D,20140124,000000,3.82261,3.82261,3.72493,3.72493,10657146.993275,0
+LYG.US,D,20140127,000000,3.76011,3.78085,3.69053,3.72493,4902595.1895242,0
+LYG.US,D,20140128,000000,3.8575,3.87136,3.83657,3.86438,3666544.2182304,0
+LYG.US,D,20140129,000000,3.81564,3.82261,3.77387,3.78085,3236665.0323015,0
+LYG.US,D,20140130,000000,3.8575,3.89229,3.82979,3.87843,2366693.246938,0
+LYG.US,D,20140131,000000,3.78782,3.85033,3.78782,3.81564,4627699.9998915,0
+LYG.US,D,20140203,000000,3.70429,3.72493,3.62764,3.62764,6783597.2246328,0
+LYG.US,D,20140204,000000,3.6695,3.72493,3.6695,3.70429,3053063.7372087,0
+LYG.US,D,20140205,000000,3.72493,3.76011,3.71137,3.74606,2520959.8519298,0
+LYG.US,D,20140206,000000,3.78085,3.81564,3.78085,3.81564,2690273.3579388,0
+LYG.US,D,20140207,000000,3.78085,3.81564,3.76011,3.80885,2510403.5152048,0
+LYG.US,D,20140210,000000,3.80178,3.85033,3.7946,3.83657,2329845.7908797,0
+LYG.US,D,20140211,000000,3.82261,3.89927,3.81564,3.88531,3298359.6668977,0
+LYG.US,D,20140212,000000,3.89229,3.90624,3.86438,3.89927,4768597.6872147,0
+LYG.US,D,20140213,000000,3.75313,3.83657,3.72493,3.82979,5401161.7945079,0
+LYG.US,D,20140214,000000,3.76709,3.82261,3.76011,3.80885,4833069.2875832,0
+LYG.US,D,20140218,000000,3.87136,3.89927,3.8575,3.88531,3173690.2866971,0
+LYG.US,D,20140219,000000,3.82261,3.84345,3.78782,3.7946,3014064.1072374,0
+LYG.US,D,20140220,000000,3.80178,3.82979,3.76709,3.82261,1735558.8343719,0
+LYG.US,D,20140221,000000,3.80885,3.81564,3.78085,3.78085,2975775.7631124,0
+LYG.US,D,20140224,000000,3.78085,3.83657,3.76011,3.81564,2515669.4726514,0
+LYG.US,D,20140225,000000,3.81564,3.83657,3.78085,3.7946,2326619.0563747,0
+LYG.US,D,20140226,000000,3.78085,3.7946,3.76011,3.76709,2348440.9805185,0
+LYG.US,D,20140227,000000,3.7946,3.85033,3.7946,3.85033,2432232.2848643,0
+LYG.US,D,20140228,000000,3.87136,3.89927,3.85033,3.89229,2870996.9472037,0
+LYG.US,D,20140303,000000,3.80178,3.83657,3.7946,3.80178,3255641.8130596,0
+LYG.US,D,20140304,000000,3.82261,3.83657,3.78085,3.80178,4334290.009149,0
+LYG.US,D,20140305,000000,3.80178,3.81564,3.78782,3.80178,2573506.4754253,0
+LYG.US,D,20140306,000000,3.85033,3.87843,3.82979,3.83657,2990173.4504387,0
+LYG.US,D,20140307,000000,3.85033,3.86438,3.82261,3.84345,2050228.0295541,0
+LYG.US,D,20140310,000000,3.82261,3.83657,3.78782,3.81564,2145783.5337147,0
+LYG.US,D,20140311,000000,3.80178,3.81564,3.76709,3.76709,2630858.0942954,0
+LYG.US,D,20140312,000000,3.76011,3.78085,3.73908,3.75313,2221362.9971727,0
+LYG.US,D,20140313,000000,3.74606,3.76011,3.67648,3.68346,3458007.2154601,0
+LYG.US,D,20140314,000000,3.65545,3.67648,3.64159,3.6695,4325025.9943481,0
+LYG.US,D,20140317,000000,3.69053,3.73908,3.68346,3.72493,2315197.7797792,0
+LYG.US,D,20140318,000000,3.73201,3.75313,3.71137,3.72493,3055805.0878099,0
+LYG.US,D,20140319,000000,3.71825,3.72493,3.64159,3.66272,3086647.8260146,0
+LYG.US,D,20140320,000000,3.63442,3.6695,3.62764,3.65545,2816062.0720894,0
+LYG.US,D,20140321,000000,3.63442,3.64847,3.55796,3.55796,4545667.0674234,0
+LYG.US,D,20140324,000000,3.63442,3.6695,3.62066,3.66272,2761750.9712581,0
+LYG.US,D,20140325,000000,3.66272,3.68346,3.5788,3.59285,7076667.3448849,0
+LYG.US,D,20140326,000000,3.50932,3.5161,3.48839,3.49546,20894604.809871,0
+LYG.US,D,20140327,000000,3.53713,3.54411,3.5161,3.54411,3429602.5901138,0
+LYG.US,D,20140328,000000,3.49546,3.52327,3.46755,3.48839,4436676.5031337,0
+LYG.US,D,20140331,000000,3.50244,3.54411,3.48839,3.54411,6119769.1025392,0
+LYG.US,D,20140401,000000,3.56494,3.5788,3.55118,3.56494,4145946.8084134,0
+LYG.US,D,20140402,000000,3.58597,3.62764,3.5788,3.62066,3882013.9684566,0
+LYG.US,D,20140403,000000,3.58597,3.59285,3.55118,3.55796,2770582.5161237,0
+LYG.US,D,20140404,000000,3.62066,3.62764,3.58597,3.58597,3026837.7427597,0
+LYG.US,D,20140407,000000,3.53713,3.53713,3.50244,3.5161,1824565.2173485,0
+LYG.US,D,20140408,000000,3.42549,3.50932,3.41183,3.49546,5292510.0831321,0
+LYG.US,D,20140409,000000,3.52327,3.57202,3.50932,3.57202,7146232.9323023,0
+LYG.US,D,20140410,000000,3.55796,3.56494,3.48141,3.48839,3846037.5577266,0
+LYG.US,D,20140411,000000,3.42549,3.44662,3.39778,3.41183,3267457.9092666,0
+LYG.US,D,20140414,000000,3.40495,3.43286,3.38392,3.41183,2928664.0147324,0
+LYG.US,D,20140415,000000,3.37685,3.37685,3.31425,3.36309,5103845.3282799,0
+LYG.US,D,20140416,000000,3.40495,3.4537,3.39778,3.44662,1805771.6003277,0
+LYG.US,D,20140417,000000,3.53005,3.53713,3.49546,3.49546,7292018.0386819,0
+LYG.US,D,20140421,000000,3.50932,3.52327,3.49546,3.50932,1507275.7631469,0
+LYG.US,D,20140422,000000,3.50932,3.57202,3.50244,3.55118,5336322.8490885,0
+LYG.US,D,20140423,000000,3.53005,3.55118,3.5161,3.55118,3006506.5679221,0
+LYG.US,D,20140424,000000,3.55118,3.56494,3.52327,3.55796,2001094.3570298,0
+LYG.US,D,20140425,000000,3.53005,3.54411,3.50932,3.52327,2655470.2127037,0
+LYG.US,D,20140428,000000,3.50932,3.53005,3.46755,3.49546,1914539.3154038,0
+LYG.US,D,20140429,000000,3.52327,3.55118,3.52327,3.53713,1905891.9518517,0
+LYG.US,D,20140430,000000,3.57202,3.59983,3.56494,3.59983,2440878.6308401,0
+LYG.US,D,20140501,000000,3.75313,3.7946,3.73201,3.7946,6328544.2181679,0
+LYG.US,D,20140502,000000,3.78085,3.86438,3.76709,3.85033,11738229.231917,0
+LYG.US,D,20140505,000000,3.82261,3.82979,3.78085,3.7946,2685346.253406,0
+LYG.US,D,20140506,000000,3.76011,3.76709,3.73201,3.73908,2119264.4772861,0
+LYG.US,D,20140507,000000,3.69053,3.69722,3.64159,3.6695,4230287.6039711,0
+LYG.US,D,20140508,000000,3.68346,3.70429,3.64847,3.65545,4060498.8898215,0
+LYG.US,D,20140509,000000,3.65545,3.65545,3.60671,3.63442,3060582.6086239,0
+LYG.US,D,20140512,000000,3.65545,3.67648,3.64847,3.67648,1491288.6216116,0
+LYG.US,D,20140513,000000,3.62066,3.66272,3.60671,3.65545,2052555.2265939,0
+LYG.US,D,20140514,000000,3.62764,3.66272,3.62066,3.62066,2644001.1100212,0
+LYG.US,D,20140515,000000,3.54411,3.54411,3.46067,3.50244,4294341.9980491,0
+LYG.US,D,20140516,000000,3.48141,3.49546,3.46067,3.48839,2630653.5614554,0
+LYG.US,D,20140519,000000,3.47443,3.5161,3.46755,3.5161,2450326.8269546,0
+LYG.US,D,20140520,000000,3.54411,3.55118,3.52327,3.53713,2441101.4800538,0
+LYG.US,D,20140521,000000,3.5161,3.54411,3.50932,3.53713,2230466.2349153,0
+LYG.US,D,20140522,000000,3.54411,3.56494,3.52327,3.56494,2175859.0193754,0
+LYG.US,D,20140523,000000,3.58597,3.60671,3.56494,3.59285,2697418.7788452,0
+LYG.US,D,20140527,000000,3.64159,3.66272,3.62764,3.65545,4597553.2838885,0
+LYG.US,D,20140528,000000,3.65545,3.69053,3.64159,3.68346,3736083.3486635,0
+LYG.US,D,20140529,000000,3.64847,3.65545,3.62764,3.62764,3653744.1257237,0
+LYG.US,D,20140530,000000,3.63442,3.6695,3.63442,3.66272,2487607.7705244,0
+LYG.US,D,20140602,000000,3.6695,3.6695,3.63442,3.64847,1640464.2922834,0
+LYG.US,D,20140603,000000,3.61388,3.64159,3.60671,3.64159,1771053.9315033,0
+LYG.US,D,20140604,000000,3.66272,3.67648,3.64847,3.6695,2369804.9953191,0
+LYG.US,D,20140605,000000,3.71137,3.73201,3.69053,3.73201,2569524.6992922,0
+LYG.US,D,20140606,000000,3.76709,3.81564,3.76011,3.7946,2917790.1941961,0
+LYG.US,D,20140609,000000,3.73201,3.73201,3.69722,3.71137,3289391.7668054,0
+LYG.US,D,20140610,000000,3.70429,3.73201,3.68346,3.71825,31811898.241622,0
+LYG.US,D,20140611,000000,3.73201,3.80178,3.71825,3.78782,40002592.876028,0
+LYG.US,D,20140612,000000,3.78782,3.7946,3.75313,3.76709,33447290.933536,0
+LYG.US,D,20140613,000000,3.72493,3.72493,3.69053,3.69722,2704550.9712594,0
+LYG.US,D,20140616,000000,3.6695,3.68346,3.65545,3.67648,2310760.1294555,0
+LYG.US,D,20140617,000000,3.66272,3.76011,3.66272,3.76011,18395550.323343,0
+LYG.US,D,20140618,000000,3.71825,3.75313,3.69722,3.75313,9870896.299491,0
+LYG.US,D,20140619,000000,3.72493,3.74606,3.71137,3.73201,12739181.405807,0
+LYG.US,D,20140620,000000,3.69053,3.69722,3.65545,3.65545,4040532.0073058,0
+LYG.US,D,20140623,000000,3.62764,3.64159,3.59285,3.60671,3744143.57068,0
+LYG.US,D,20140624,000000,3.57202,3.58597,3.54411,3.55118,3739643.8482009,0
+LYG.US,D,20140625,000000,3.55118,3.59285,3.53713,3.59285,4406939.8703869,0
+LYG.US,D,20140626,000000,3.63442,3.64159,3.59983,3.62764,3843967.8074954,0
+LYG.US,D,20140627,000000,3.60671,3.62066,3.59285,3.59983,2330742.275616,0
+LYG.US,D,20140630,000000,3.57202,3.59285,3.56494,3.5788,2642276.3181619,0
+LYG.US,D,20140701,000000,3.64847,3.65545,3.63442,3.64847,3052939.5928979,0
+LYG.US,D,20140702,000000,3.64847,3.6695,3.64847,3.65545,1678897.1322455,0
+LYG.US,D,20140703,000000,3.67648,3.70429,3.6695,3.70429,2995139.2228715,0
+LYG.US,D,20140707,000000,3.62066,3.66272,3.61388,3.66272,6552812.9508176,0
+LYG.US,D,20140708,000000,3.58597,3.59285,3.53713,3.53713,4272423.4041551,0
+LYG.US,D,20140709,000000,3.52327,3.55118,3.5161,3.54411,2716100.462471,0
+LYG.US,D,20140710,000000,3.47443,3.54411,3.46755,3.53713,3277515.6335957,0
+LYG.US,D,20140711,000000,3.5161,3.52327,3.48141,3.52327,3201888.3440507,0
+LYG.US,D,20140714,000000,3.55118,3.55796,3.52327,3.53005,2348143.8482335,0
+LYG.US,D,20140715,000000,3.55796,3.55796,3.5161,3.54411,2669691.8593268,0
+LYG.US,D,20140716,000000,3.5788,3.60671,3.57202,3.59983,2251013.1359324,0
+LYG.US,D,20140717,000000,3.53713,3.55796,3.49546,3.49546,2973148.3810589,0
+LYG.US,D,20140718,000000,3.50244,3.55118,3.49546,3.53713,3742882.7936217,0
+LYG.US,D,20140721,000000,3.50932,3.50932,3.47443,3.49546,3423152.1738328,0
+LYG.US,D,20140722,000000,3.50244,3.53005,3.49546,3.5161,1527532.6549133,0
+LYG.US,D,20140723,000000,3.54411,3.55118,3.52327,3.53005,1463397.8723061,0
+LYG.US,D,20140724,000000,3.53005,3.54411,3.50932,3.54411,3217718.7788329,0
+LYG.US,D,20140725,000000,3.58597,3.59983,3.56494,3.59983,3477631.1747565,0
+LYG.US,D,20140728,000000,3.5788,3.59983,3.53713,3.59983,2734010.8232476,0
+LYG.US,D,20140729,000000,3.61388,3.62764,3.59285,3.62066,2169386.2164154,0
+LYG.US,D,20140730,000000,3.64159,3.65545,3.61388,3.64159,4606095.8370798,0
+LYG.US,D,20140731,000000,3.5161,3.54411,3.49546,3.49546,3286504.9027906,0
+LYG.US,D,20140801,000000,3.49546,3.50932,3.46067,3.47443,2997674.0054801,0
+LYG.US,D,20140804,000000,3.52327,3.53005,3.46067,3.50244,2379014.0609988,0
+LYG.US,D,20140805,000000,3.48141,3.48839,3.42549,3.43286,2824493.709462,0
+LYG.US,D,20140806,000000,3.40495,3.43286,3.40495,3.41871,2269687.696524,0
+LYG.US,D,20140807,000000,3.43286,3.43286,3.37685,3.37685,2540529.8796814,0
+LYG.US,D,20140808,000000,3.39778,3.43286,3.39778,3.43286,2523209.7131693,0
+LYG.US,D,20140811,000000,3.44662,3.46067,3.43286,3.43286,1631830.1572235,0
+LYG.US,D,20140812,000000,3.4537,3.46755,3.43964,3.4537,1794530.4347405,0
+LYG.US,D,20140813,000000,3.46755,3.47443,3.44662,3.4537,2210527.8445365,0
+LYG.US,D,20140814,000000,3.46755,3.47443,3.44662,3.4537,1358431.8223548,0
+LYG.US,D,20140815,000000,3.48141,3.49546,3.44662,3.46067,1565027.28951,0
+LYG.US,D,20140818,000000,3.47443,3.48839,3.46755,3.48839,1325797.1322538,0
+LYG.US,D,20140819,000000,3.48839,3.50244,3.48141,3.49546,1438966.8824824,0
+LYG.US,D,20140820,000000,3.49546,3.5161,3.48839,3.50932,1166342.9231919,0
+LYG.US,D,20140821,000000,3.49546,3.53713,3.48839,3.52327,1926985.2913517,0
+LYG.US,D,20140822,000000,3.53713,3.5788,3.53713,3.57202,3482883.9037111,0
+LYG.US,D,20140825,000000,3.58597,3.63442,3.58597,3.62764,3169616.9286953,0
+LYG.US,D,20140826,000000,3.57202,3.59285,3.56494,3.58597,10453047.640828,0
+LYG.US,D,20140827,000000,3.59285,3.59983,3.56494,3.58597,2269264.3847756,0
+LYG.US,D,20140828,000000,3.56494,3.5788,3.54411,3.54411,2497907.6780173,0
+LYG.US,D,20140829,000000,3.56494,3.5788,3.54411,3.57202,1684973.0804415,0
+LYG.US,D,20140902,000000,3.49546,3.49546,3.4537,3.47443,2896834.2274991,0
+LYG.US,D,20140903,000000,3.49546,3.50244,3.4537,3.47443,2628566.5124268,0
+LYG.US,D,20140904,000000,3.46067,3.48141,3.42549,3.43286,2299443.6632208,0
+LYG.US,D,20140905,000000,3.41183,3.41871,3.39778,3.41871,2087199.6299233,0
+LYG.US,D,20140908,000000,3.27248,3.29351,3.25863,3.27248,6114215.1709944,0
+LYG.US,D,20140909,000000,3.33518,3.34216,3.32123,3.32123,3238888.4365568,0
+LYG.US,D,20140910,000000,3.3282,3.37685,3.31425,3.36309,2968096.114639,0
+LYG.US,D,20140911,000000,3.3908,3.3908,3.37016,3.37685,2266349.028624,0
+LYG.US,D,20140912,000000,3.41183,3.42549,3.39778,3.41871,3080038.6678279,0
+LYG.US,D,20140915,000000,3.37685,3.38392,3.34913,3.36309,2484478.723346,0
+LYG.US,D,20140916,000000,3.33518,3.37685,3.3282,3.37016,3272989.4541323,0
+LYG.US,D,20140917,000000,3.43286,3.4537,3.41183,3.42549,4793827.4744482,0
+LYG.US,D,20140918,000000,3.48839,3.50932,3.48141,3.50244,3639204.9952893,0
+LYG.US,D,20140919,000000,3.52327,3.54411,3.49546,3.5161,3457458.7418245,0
+LYG.US,D,20140922,000000,3.49546,3.52327,3.48839,3.50244,2981230.9897543,0
+LYG.US,D,20140923,000000,3.46067,3.46755,3.43964,3.46067,24214309.157619,0
+LYG.US,D,20140924,000000,3.4537,3.47443,3.43964,3.47443,2299322.5716389,0
+LYG.US,D,20140925,000000,3.50244,3.50932,3.48141,3.50244,4641731.3597431,0
+LYG.US,D,20140926,000000,3.50244,3.53005,3.48141,3.53005,2632077.1507246,0
+LYG.US,D,20140929,000000,3.48141,3.5161,3.47443,3.50244,2761678.7233395,0
+LYG.US,D,20140930,000000,3.5161,3.52327,3.48839,3.50932,1904735.9851542,0
+LYG.US,D,20141001,000000,3.50932,3.5161,3.46755,3.49546,23010287.418517,0
+LYG.US,D,20141002,000000,3.46755,3.47443,3.38392,3.43286,3774414.4309938,0
+LYG.US,D,20141003,000000,3.46755,3.48141,3.46067,3.46755,3805061.7945454,0
+LYG.US,D,20141006,000000,3.46755,3.48141,3.43964,3.46755,32235696.391473,0
+LYG.US,D,20141007,000000,3.43964,3.43964,3.37016,3.37016,20215521.183615,0
+LYG.US,D,20141008,000000,3.38392,3.43964,3.34913,3.43964,17499676.1328,0
+LYG.US,D,20141009,000000,3.39778,3.42549,3.30029,3.30747,12988714.523285,0
+LYG.US,D,20141010,000000,3.34216,3.36309,3.28644,3.28644,4947193.5243983,0
+LYG.US,D,20141013,000000,3.33518,3.35611,3.29351,3.30029,3529740.2404353,0
+LYG.US,D,20141014,000000,3.32123,3.34913,3.30747,3.3282,5524209.1580573,0
+LYG.US,D,20141015,000000,3.30747,3.31425,3.18895,3.27248,6116286.9563783,0
+LYG.US,D,20141016,000000,3.15426,3.23769,3.14728,3.23072,5202974.56047,0
+LYG.US,D,20141017,000000,3.30747,3.34216,3.29351,3.32123,4325367.8999911,0
+LYG.US,D,20141020,000000,3.33518,3.37685,3.33518,3.37685,2369025.5318593,0
+LYG.US,D,20141021,000000,3.38392,3.43286,3.38392,3.43286,3547183.5336818,0
+LYG.US,D,20141022,000000,3.3908,3.40495,3.36309,3.36309,4699440.1479009,0
+LYG.US,D,20141023,000000,3.39778,3.41871,3.38392,3.3908,3327518.3162957,0
+LYG.US,D,20141024,000000,3.41183,3.44662,3.40495,3.43964,2607166.882455,0
+LYG.US,D,20141027,000000,3.3282,3.37685,3.32123,3.36309,4664778.445774,0
+LYG.US,D,20141028,000000,3.30029,3.33518,3.27946,3.31425,3465395.8371065,0
+LYG.US,D,20141029,000000,3.31425,3.34913,3.28644,3.31425,2518677.428248,0
+LYG.US,D,20141030,000000,3.30747,3.35611,3.30029,3.33518,2384867.1599811,0
+LYG.US,D,20141031,000000,3.37685,3.43286,3.37685,3.42549,2512751.0637709,0
+LYG.US,D,20141103,000000,3.40495,3.41183,3.38392,3.38392,3392511.9333154,0
+LYG.US,D,20141104,000000,3.3908,3.40495,3.37016,3.40495,2276864.6622963,0
+LYG.US,D,20141105,000000,3.41871,3.43286,3.40495,3.41871,1910039.5929247,0
+LYG.US,D,20141106,000000,3.38392,3.39778,3.34216,3.35611,3186633.8574646,0
+LYG.US,D,20141107,000000,3.34216,3.35611,3.3282,3.35611,3607490.19418,0
+LYG.US,D,20141110,000000,3.35611,3.37685,3.34913,3.36309,1669632.0998683,0
+LYG.US,D,20141111,000000,3.37016,3.37016,3.34913,3.37016,1556569.1951531,0
+LYG.US,D,20141112,000000,3.3282,3.33518,3.30747,3.31425,1903338.8528693,0
+LYG.US,D,20141113,000000,3.31425,3.34913,3.31425,3.33518,2710915.9111298,0
+LYG.US,D,20141114,000000,3.32123,3.34216,3.32123,3.3282,2489287.7890258,0
+LYG.US,D,20141117,000000,3.3282,3.37016,3.3282,3.34216,2375161.5170581,0
+LYG.US,D,20141118,000000,3.37685,3.39778,3.36309,3.36309,2905956.7991918,0
+LYG.US,D,20141119,000000,3.40495,3.42549,3.3908,3.41183,3228621.0915061,0
+LYG.US,D,20141120,000000,3.3908,3.41183,3.37016,3.38392,3685688.899081,0
+LYG.US,D,20141121,000000,3.41871,3.42549,3.38392,3.3908,3661454.3014867,0
+LYG.US,D,20141124,000000,3.42549,3.43964,3.42549,3.43964,3014274.7455352,0
+LYG.US,D,20141125,000000,3.44662,3.48141,3.44662,3.44662,3659521.9240585,0
+LYG.US,D,20141126,000000,3.47443,3.48839,3.46067,3.47443,4002538.7603132,0
+LYG.US,D,20141128,000000,3.48839,3.50244,3.47443,3.47443,1402819.518931,0
+LYG.US,D,20141201,000000,3.46067,3.47443,3.44662,3.46755,2936263.2746767,0
+LYG.US,D,20141202,000000,3.48839,3.50244,3.46755,3.47443,3726837.6502364,0
+LYG.US,D,20141203,000000,3.48839,3.49546,3.44662,3.46067,3260006.1978884,0
+LYG.US,D,20141204,000000,3.4537,3.48141,3.43964,3.46755,3485972.2478368,0
+LYG.US,D,20141205,000000,3.48839,3.50932,3.48141,3.48839,2761435.5225994,0
+LYG.US,D,20141208,000000,3.49546,3.50932,3.4537,3.46067,4207935.5225655,0
+LYG.US,D,20141209,000000,3.43286,3.43286,3.39778,3.42549,4507906.8454077,0
+LYG.US,D,20141210,000000,3.43286,3.43286,3.37685,3.37685,4504451.1562311,0
+LYG.US,D,20141211,000000,3.3908,3.41871,3.35611,3.36309,3231587.3264737,0
+LYG.US,D,20141212,000000,3.37016,3.38392,3.25863,3.25863,5319227.5669428,0
+LYG.US,D,20141215,000000,3.28644,3.30029,3.19593,3.21696,6275803.2375956,0
+LYG.US,D,20141216,000000,3.25863,3.37016,3.24467,3.30029,4853575.4855476,0
+LYG.US,D,20141217,000000,3.32123,3.33518,3.23769,3.27946,6273992.9693256,0
+LYG.US,D,20141218,000000,3.25863,3.30029,3.25175,3.29351,5068782.7010837,0
+LYG.US,D,20141219,000000,3.29351,3.32123,3.2656,3.30029,6376004.9952251,0
+LYG.US,D,20141222,000000,3.3282,3.3282,3.30029,3.30747,3178517.6687506,0
+LYG.US,D,20141223,000000,3.29351,3.31425,3.28644,3.28644,3661764.6622638,0
+LYG.US,D,20141224,000000,3.30029,3.32123,3.29351,3.29351,1113998.7973837,0
+LYG.US,D,20141226,000000,3.29351,3.32123,3.29351,3.30029,1838570.1202159,0
+LYG.US,D,20141229,000000,3.25863,3.29351,3.25863,3.2656,2898676.0406351,0
+LYG.US,D,20141230,000000,3.27248,3.27248,3.23769,3.25175,2027019.1488886,0
+LYG.US,D,20141231,000000,3.2656,3.27248,3.22364,3.23072,2395290.1942084,0
+LYG.US,D,20150102,000000,3.2656,3.27248,3.22364,3.23769,1886700.4624904,0
+LYG.US,D,20150105,000000,3.175,3.18197,3.12635,3.14728,2846705.3653356,0
+LYG.US,D,20150106,000000,3.09864,3.11249,3.02886,3.0498,3331598.7973317,0
+LYG.US,D,20150107,000000,3.07063,3.07761,3.03594,3.05667,2908011.2857782,0
+LYG.US,D,20150108,000000,3.07063,3.11249,3.07063,3.09166,2596584.0887458,0
+LYG.US,D,20150109,000000,3.08449,3.09864,3.06375,3.08449,2733810.3607129,0
+LYG.US,D,20150112,000000,3.07761,3.09864,3.06375,3.07063,2569511.4708,0
+LYG.US,D,20150113,000000,3.10542,3.11937,3.04282,3.07063,2840208.1405439,0
+LYG.US,D,20150114,000000,3.07063,3.08449,3.04282,3.07761,2954941.9055736,0
+LYG.US,D,20150115,000000,3.09166,3.11937,3.07761,3.09166,3977393.4319141,0
+LYG.US,D,20150116,000000,3.10542,3.14031,3.10542,3.14031,3442584.8287814,0
+LYG.US,D,20150120,000000,3.18895,3.20988,3.16821,3.2029,5555098.7047726,0
+LYG.US,D,20150121,000000,3.14031,3.16821,3.12635,3.16134,2969848.3810589,0
+LYG.US,D,20150122,000000,3.16134,3.18895,3.14031,3.18197,3554886.5864106,0
+LYG.US,D,20150123,000000,3.14031,3.15426,3.12635,3.12635,2892214.4310145,0
+LYG.US,D,20150126,000000,3.15426,3.20988,3.14031,3.18895,2110045.2358432,0
+LYG.US,D,20150127,000000,3.16134,3.18895,3.15426,3.16821,2157076.5956941,0
+LYG.US,D,20150128,000000,3.15426,3.16134,3.09166,3.09166,4003667.25245,0
+LYG.US,D,20150129,000000,3.11937,3.14031,3.10542,3.14031,2875331.8223192,0
+LYG.US,D,20150130,000000,3.10542,3.11249,3.05667,3.05667,2733952.8213975,0
+LYG.US,D,20150202,000000,3.04282,3.08449,3.04282,3.07761,4130188.6215498,0
+LYG.US,D,20150203,000000,3.11937,3.2029,3.11249,3.18197,5213225.6242996,0
+LYG.US,D,20150204,000000,3.13343,3.16134,3.11937,3.11937,3520015.2635622,0
+LYG.US,D,20150205,000000,3.175,3.21696,3.16821,3.20988,2149664.5697923,0
+LYG.US,D,20150206,000000,3.2029,3.22364,3.175,3.18895,2105464.1072587,0
+LYG.US,D,20150209,000000,3.15426,3.175,3.14728,3.15426,1572899.2599076,0
+LYG.US,D,20150210,000000,3.16821,3.18197,3.14728,3.16821,2369768.3625716,0
+LYG.US,D,20150211,000000,3.14031,3.15426,3.12635,3.15426,1624211.5633292,0
+LYG.US,D,20150212,000000,3.18197,3.18895,3.16134,3.175,6840549.9535861,0
+LYG.US,D,20150213,000000,3.20988,3.24467,3.2029,3.2029,11039486.031193,0
+LYG.US,D,20150217,000000,3.27248,3.30029,3.25175,3.29351,3100711.7483084,0
+LYG.US,D,20150218,000000,3.31425,3.3282,3.30029,3.30029,2413951.5263079,0
+LYG.US,D,20150219,000000,3.30029,3.31425,3.27946,3.29351,1440138.1128247,0
+LYG.US,D,20150220,000000,3.31425,3.36309,3.29351,3.36309,2454672.8954096,0
+LYG.US,D,20150223,000000,3.37685,3.41871,3.37016,3.41871,5961609.250554,0
+LYG.US,D,20150224,000000,3.3908,3.42549,3.38392,3.40495,7329963.4595876,0
+LYG.US,D,20150225,000000,3.41183,3.42549,3.3908,3.40495,5883856.2440803,0
+LYG.US,D,20150226,000000,3.39778,3.39778,3.35611,3.37016,2315969.1026284,0
+LYG.US,D,20150227,000000,3.40495,3.41871,3.37016,3.37016,4047753.7464361,0
+LYG.US,D,20150302,000000,3.41183,3.4537,3.40495,3.44662,4568501.4800039,0
+LYG.US,D,20150303,000000,3.41871,3.42549,3.40495,3.42549,4035818.5937999,0
+LYG.US,D,20150304,000000,3.39778,3.41183,3.37016,3.39778,2721712.3958659,0
+LYG.US,D,20150305,000000,3.41183,3.4537,3.40495,3.4537,2321735.7076236,0
+LYG.US,D,20150306,000000,3.41183,3.43286,3.39778,3.39778,2214163.6447214,0
+LYG.US,D,20150309,000000,3.39778,3.41871,3.37016,3.39778,3848111.3782631,0
+LYG.US,D,20150310,000000,3.34216,3.35611,3.29351,3.30029,2516622.9416616,0
+LYG.US,D,20150311,000000,3.29351,3.30029,3.24467,3.25863,3607116.7436712,0
+LYG.US,D,20150312,000000,3.30747,3.3282,3.27946,3.30029,8018211.3781653,0
+LYG.US,D,20150313,000000,3.27946,3.29351,3.23769,3.28644,8610208.7879572,0
+LYG.US,D,20150316,000000,3.28644,3.3282,3.27946,3.30747,5342316.3736027,0
+LYG.US,D,20150317,000000,3.27248,3.30747,3.27248,3.30747,3275503.8852146,0
+LYG.US,D,20150318,000000,3.25863,3.34216,3.25175,3.3282,2315125.5318606,0
+LYG.US,D,20150319,000000,3.31425,3.32123,3.2656,3.27946,3390397.4097262,0
+LYG.US,D,20150320,000000,3.34216,3.37685,3.3282,3.37685,3662845.3283137,0
+LYG.US,D,20150323,000000,3.37016,3.40495,3.35611,3.40495,6746756.8916086,0
+LYG.US,D,20150324,000000,3.37685,3.3908,3.36309,3.38392,7548150.1385834,0
+LYG.US,D,20150325,000000,3.37685,3.38392,3.34216,3.34913,3680508.418045,0
+LYG.US,D,20150326,000000,3.33518,3.34216,3.30747,3.33518,3458043.8482075,0
+LYG.US,D,20150327,000000,3.30029,3.31425,3.29351,3.30029,2589869.102622,0
+LYG.US,D,20150330,000000,3.28644,3.31425,3.27946,3.30029,2456017.1137259,0
+LYG.US,D,20150331,000000,3.25175,3.28644,3.25175,3.25175,3154245.4208326,0
+LYG.US,D,20150401,000000,3.31425,3.3282,3.28644,3.29351,4035101.2024956,0
+LYG.US,D,20150402,000000,3.31867,3.33272,3.3114,3.32565,1486590.4717505,0
+LYG.US,D,20150406,000000,3.3114,3.37498,3.3114,3.3679,2504956.4291734,0
+LYG.US,D,20150407,000000,3.3679,3.38894,3.36063,3.36063,16108317.57594,0
+LYG.US,D,20150408,000000,3.38894,3.39581,3.35375,3.36063,4071195.6520784,0
+LYG.US,D,20150409,000000,3.33272,3.3396,3.3114,3.33272,2773213.9684826,0
+LYG.US,D,20150410,000000,3.28339,3.29764,3.26944,3.28339,1839463.5522233,0
+LYG.US,D,20150413,000000,3.28339,3.30452,3.26944,3.26944,10494309.342955,0
+LYG.US,D,20150414,000000,3.32565,3.36063,3.32565,3.34687,4166775.5780706,0
+LYG.US,D,20150415,000000,3.3679,3.39581,3.34687,3.38186,4013257.9092491,0
+LYG.US,D,20150416,000000,3.37498,3.40977,3.3679,3.40279,4269776.6881515,0
+LYG.US,D,20150417,000000,3.35375,3.36063,3.32565,3.35375,6720514.6159386,0
+LYG.US,D,20150420,000000,3.31867,3.34687,3.30452,3.34687,3585134.0424691,0
+LYG.US,D,20150421,000000,3.34687,3.37498,3.33272,3.36063,3233585.8463626,0
+LYG.US,D,20150422,000000,3.3396,3.35375,3.31867,3.3396,4696600.0923968,0
+LYG.US,D,20150423,000000,3.33272,3.40279,3.32565,3.38186,2364434.2275116,0
+LYG.US,D,20150424,000000,3.39581,3.431,3.38186,3.431,5303743.1081087,0
+LYG.US,D,20150427,000000,3.38186,3.40279,3.37498,3.37498,3011156.8916963,0
+LYG.US,D,20150428,000000,3.3679,3.40977,3.34687,3.40977,2137576.7807084,0
+LYG.US,D,20150429,000000,3.39581,3.42402,3.37498,3.38894,3001766.6974319,0
+LYG.US,D,20150430,000000,3.34687,3.38186,3.3396,3.35375,3135891.3967812,0
+LYG.US,D,20150501,000000,3.59285,3.59285,3.54352,3.57182,5747379.9258596,0
+LYG.US,D,20150504,000000,3.57182,3.60681,3.57182,3.59983,2633960.6844896,0
+LYG.US,D,20150505,000000,3.5786,3.59285,3.55059,3.59285,15861222.571321,0
+LYG.US,D,20150506,000000,3.59285,3.59983,3.56465,3.57182,8658440.8878635,0
+LYG.US,D,20150507,000000,3.55757,3.57182,3.52947,3.55757,3317644.7732802,0
+LYG.US,D,20150508,000000,3.8177,3.82477,3.76846,3.80365,7578448.4734578,0
+LYG.US,D,20150511,000000,3.81062,3.83883,3.81062,3.81062,3018407.1229634,0
+LYG.US,D,20150512,000000,3.85288,3.86703,3.8459,3.86703,3398025.1618074,0
+LYG.US,D,20150513,000000,3.90202,3.95125,3.90202,3.94437,4037204.5327453,0
+LYG.US,D,20150514,000000,3.95843,3.97248,3.9374,3.9654,8635501.6649223,0
+LYG.US,D,20150515,000000,3.95125,3.97248,3.9374,3.95843,3351818.0387743,0
+LYG.US,D,20150518,000000,3.90202,3.91617,3.88796,3.88796,3810949.4911225,0
+LYG.US,D,20150519,000000,3.85996,3.87411,3.8459,3.8459,6985776.410567,0
+LYG.US,D,20150520,000000,3.8459,3.86703,3.83883,3.85996,3001766.6974319,0
+LYG.US,D,20150521,000000,3.88108,3.90202,3.87411,3.88796,2481775.0230685,0
+LYG.US,D,20150522,000000,3.87411,3.87411,3.8459,3.85288,1200705.4578812,0
+LYG.US,D,20150526,000000,3.80365,3.81062,3.76846,3.78959,2057595.2820979,0
+LYG.US,D,20150527,000000,3.78252,3.81062,3.77554,3.79667,1810305.9204016,0
+LYG.US,D,20150528,000000,3.78252,3.80365,3.76846,3.80365,1465405.5503819,0
+LYG.US,D,20150529,000000,3.81062,3.83185,3.77554,3.81062,1603358.3718403,0
+LYG.US,D,20150601,000000,3.82477,3.83883,3.79667,3.82477,2395185.3838476,0
+LYG.US,D,20150602,000000,3.83883,3.86703,3.83883,3.85288,1966091.7668364,0
+LYG.US,D,20150603,000000,3.8459,3.88108,3.83883,3.85996,4771677.8907299,0
+LYG.US,D,20150604,000000,3.82477,3.83185,3.78252,3.79667,2204853.8389862,0
+LYG.US,D,20150605,000000,3.74763,3.77554,3.73348,3.77554,3090519.7039053,0
+LYG.US,D,20150608,000000,3.76846,3.76846,3.73348,3.74763,2402409.1581305,0
+LYG.US,D,20150609,000000,3.74763,3.78252,3.7264,3.77554,2792490.9342546,0
+LYG.US,D,20150610,000000,3.78959,3.85288,3.78252,3.83185,4057344.4032351,0
+LYG.US,D,20150611,000000,3.83185,3.85288,3.79667,3.8459,12900893.616719,0
+LYG.US,D,20150612,000000,3.81062,3.85996,3.79667,3.83185,3648488.3440402,0
+LYG.US,D,20150615,000000,3.79667,3.83185,3.78252,3.82477,2076987.2339938,0
+LYG.US,D,20150616,000000,3.79667,3.82477,3.78959,3.81062,3791144.4032413,0
+LYG.US,D,20150617,000000,3.85288,3.86703,3.82477,3.85288,2675207.1229715,0
+LYG.US,D,20150618,000000,3.85288,3.87411,3.85288,3.86703,1782286.9564799,0
+LYG.US,D,20150619,000000,3.88108,3.90202,3.86703,3.87411,2488600.925011,0
+LYG.US,D,20150622,000000,3.90202,3.90919,3.88108,3.88796,2556443.7557217,0
+LYG.US,D,20150623,000000,3.88108,3.89504,3.86703,3.88108,1635531.0822928,0
+LYG.US,D,20150624,000000,3.88796,3.89504,3.85996,3.87411,1875448.1035638,0
+LYG.US,D,20150625,000000,3.90919,3.91617,3.88796,3.90202,2029055.3191013,0
+LYG.US,D,20150626,000000,3.88796,3.90202,3.86703,3.88108,1561686.5864574,0
+LYG.US,D,20150629,000000,3.83185,3.85288,3.77554,3.78252,3112564.4772628,0
+LYG.US,D,20150630,000000,3.83185,3.8459,3.77554,3.8177,3034665.9573756,0
+LYG.US,D,20150701,000000,3.83185,3.85996,3.81062,3.83883,1698511.9333552,0
+LYG.US,D,20150702,000000,3.8177,3.8177,3.79667,3.80365,1041267.5300403,0
+LYG.US,D,20150706,000000,3.71225,3.7264,3.6984,3.7264,1651861.1470473,0
+LYG.US,D,20150707,000000,3.71225,3.73348,3.65604,3.71933,3020256.0591336,0
+LYG.US,D,20150708,000000,3.61388,3.61388,3.55059,3.55757,3082269.1951173,0
+LYG.US,D,20150709,000000,3.64189,3.65604,3.62096,3.62793,1886683.163693,0
+LYG.US,D,20150710,000000,3.70527,3.71225,3.68415,3.71225,4240874.4679856,0
+LYG.US,D,20150713,000000,3.74763,3.76149,3.7264,3.74046,2911592.136842,0
+LYG.US,D,20150714,000000,3.76149,3.79667,3.75441,3.78959,1516300.647513,0
+LYG.US,D,20150715,000000,3.77554,3.79667,3.76846,3.78252,2550045.2358329,0
+LYG.US,D,20150716,000000,3.79667,3.83185,3.79667,3.83185,1854256.0591609,0
+LYG.US,D,20150717,000000,3.83883,3.87411,3.83883,3.86703,1913991.8593446,0
+LYG.US,D,20150720,000000,3.85996,3.89504,3.8459,3.88796,4923438.2052499,0
+LYG.US,D,20150721,000000,3.88108,3.88108,3.83883,3.8459,2081398.4273332,0
+LYG.US,D,20150722,000000,3.83883,3.86703,3.83185,3.85996,1353605.4578776,0
+LYG.US,D,20150723,000000,3.83185,3.83883,3.75441,3.76846,7624531.4521801,0
+LYG.US,D,20150724,000000,3.76149,3.77554,3.71933,3.7264,1844581.9611038,0
+LYG.US,D,20150727,000000,3.74046,3.76149,3.73348,3.74763,15809736.262349,0
+LYG.US,D,20150728,000000,3.76846,3.78252,3.76149,3.78252,2650456.6141839,0
+LYG.US,D,20150729,000000,3.79667,3.81062,3.78959,3.79667,1427277.9833153,0
+LYG.US,D,20150730,000000,3.8177,3.8177,3.78959,3.80365,1657123.0341887,0
+LYG.US,D,20150731,000000,3.71933,3.7264,3.68415,3.6984,5506869.6575952,0
+LYG.US,D,20150803,000000,3.70527,3.71225,3.64906,3.67717,3819819.7038882,0
+LYG.US,D,20150804,000000,3.65604,3.65604,3.62793,3.64189,1905600.9250247,0
+LYG.US,D,20150805,000000,3.66302,3.68415,3.63491,3.65604,2192905.4578579,0
+LYG.US,D,20150806,000000,3.66302,3.70527,3.65604,3.69132,5300161.2394687,0
+LYG.US,D,20150807,000000,3.61388,3.62096,3.58578,3.61388,6471897.317147,0
+LYG.US,D,20150810,000000,3.55757,3.62096,3.55757,3.60681,2156351.0637792,0
+LYG.US,D,20150811,000000,3.59285,3.59983,3.57182,3.58578,2421996.4846795,0
+LYG.US,D,20150812,000000,3.55502,3.58361,3.52671,3.57634,2581919.7964242,0
+LYG.US,D,20150813,000000,3.55502,3.57634,3.53379,3.56209,2716644.8658012,0
+LYG.US,D,20150814,000000,3.57634,3.60464,3.57634,3.60464,4594776.3181161,0
+LYG.US,D,20150817,000000,3.57634,3.58361,3.56209,3.56907,2376727.5670118,0
+LYG.US,D,20150818,000000,3.60464,3.61162,3.58361,3.59059,1741713.1359443,0
+LYG.US,D,20150819,000000,3.56209,3.56907,3.51954,3.54794,3154080.573469,0
+LYG.US,D,20150820,000000,3.52671,3.53379,3.49104,3.51954,5680896.5771101,0
+LYG.US,D,20150821,000000,3.44859,3.46284,3.37763,3.37763,5124519.4263368,0
+LYG.US,D,20150824,000000,3.29961,3.37046,3.24978,3.29243,7033723.5891042,0
+LYG.US,D,20150825,000000,3.46284,3.46284,3.36348,3.36348,4565041.720522,0
+LYG.US,D,20150826,000000,3.43424,3.44161,3.34923,3.43424,3546987.1414524,0
+LYG.US,D,20150827,000000,3.43424,3.46284,3.41301,3.44859,4302351.3412497,0
+LYG.US,D,20150828,000000,3.39896,3.42028,3.38461,3.42028,2334732.1923597,0
+LYG.US,D,20150831,000000,3.40594,3.42726,3.38461,3.39188,1762993.7094869,0
+LYG.US,D,20150901,000000,3.32083,3.32781,3.2713,3.29243,2382226.5494353,0
+LYG.US,D,20150902,000000,3.35641,3.36348,3.30668,3.35641,2653790.1942023,0
+LYG.US,D,20150903,000000,3.35641,3.37763,3.34216,3.34923,2001300.9250224,0
+LYG.US,D,20150904,000000,3.29243,3.30668,3.27828,3.29243,3563049.5836352,0
+LYG.US,D,20150908,000000,3.36348,3.37046,3.33508,3.37046,1659412.5809046,0
+LYG.US,D,20150909,000000,3.39896,3.40594,3.35641,3.35641,2879980.1109408,0
+LYG.US,D,20150910,000000,3.34923,3.39188,3.34923,3.37763,2107052.5438914,0
+LYG.US,D,20150911,000000,3.34216,3.36348,3.33508,3.36348,1152213.8760137,0
+LYG.US,D,20150914,000000,3.29961,3.32083,3.2713,3.32083,3335030.0646766,0
+LYG.US,D,20150915,000000,3.32083,3.34923,3.31376,3.34923,3930177.8907496,0
+LYG.US,D,20150916,000000,3.34923,3.37763,3.34216,3.37763,1829651.0637869,0
+LYG.US,D,20150917,000000,3.30668,3.36348,3.29243,3.31376,4085670.6752048,0
+LYG.US,D,20150918,000000,3.24978,3.2713,3.23583,3.24978,2990464.4772657,0
+LYG.US,D,20150921,000000,3.28545,3.30668,3.2713,3.28545,2513288.3440669,0
+LYG.US,D,20150922,000000,3.22148,3.22865,3.17185,3.19318,2883221.0915142,0
+LYG.US,D,20150923,000000,3.2144,3.22148,3.16468,3.17185,1417441.0730472,0
+LYG.US,D,20150924,000000,3.22865,3.26423,3.22148,3.24978,3823936.8176716,0
+LYG.US,D,20150925,000000,3.27828,3.29961,3.24978,3.26423,3266541.0730039,0
+LYG.US,D,20150928,000000,3.2428,3.2428,3.1861,3.20733,2605964.1072469,0
+LYG.US,D,20150929,000000,3.19318,3.20025,3.17185,3.19318,3955389.3616094,0
+LYG.US,D,20150930,000000,3.25695,3.26423,3.22865,3.26423,1880526.8269679,0
+LYG.US,D,20151001,000000,3.28545,3.29961,3.2428,3.2713,2034560.4069828,0
+LYG.US,D,20151002,000000,3.32781,3.37763,3.30668,3.37763,3044862.072084,0
+LYG.US,D,20151005,000000,3.36348,3.39188,3.34923,3.38461,3347623.5891907,0
+LYG.US,D,20151006,000000,3.34216,3.38461,3.33508,3.38461,5015158.4642672,0
+LYG.US,D,20151007,000000,3.38461,3.39896,3.35641,3.39188,3081503.9777261,0
+LYG.US,D,20151008,000000,3.33508,3.39896,3.31376,3.38461,2580225.5318544,0
+LYG.US,D,20151009,000000,3.39896,3.40594,3.38461,3.40594,2471855.6891187,0
+LYG.US,D,20151012,000000,3.35641,3.35641,3.33508,3.34923,2001316.1886672,0
+LYG.US,D,20151013,000000,3.26423,3.28545,3.24978,3.25695,13401145.328085,0
+LYG.US,D,20151014,000000,3.26423,3.29961,3.26423,3.2713,14075197.039448,0
+LYG.US,D,20151015,000000,3.28545,3.35641,3.28545,3.34216,3217922.2940966,0
+LYG.US,D,20151016,000000,3.33508,3.37046,3.32083,3.36348,4343359.6668732,0
+LYG.US,D,20151019,000000,3.34923,3.38461,3.34216,3.37763,10673550.323524,0
+LYG.US,D,20151020,000000,3.35641,3.37046,3.34216,3.35641,3140579.3708792,0
+LYG.US,D,20151021,000000,3.37046,3.39188,3.35641,3.37046,2022438.0203041,0
+LYG.US,D,20151022,000000,3.36348,3.41301,3.36348,3.41301,2458747.2709877,0
+LYG.US,D,20151023,000000,3.41301,3.44161,3.41301,3.42726,3817422.2940825,0
+LYG.US,D,20151026,000000,3.42028,3.42726,3.40594,3.42726,1391511.1933069,0
+LYG.US,D,20151027,000000,3.40594,3.40594,3.37763,3.39188,1674491.0267877,0
+LYG.US,D,20151028,000000,3.24978,3.2713,3.23583,3.24978,3951869.5651247,0
+LYG.US,D,20151029,000000,3.23583,3.26423,3.23583,3.24978,2438031.4523017,0
+LYG.US,D,20151030,000000,3.24978,3.2713,3.22148,3.24978,2794577.9832832,0
+LYG.US,D,20151102,000000,3.30668,3.33508,3.30668,3.32781,15722970.582425,0
+LYG.US,D,20151103,000000,3.2713,3.32781,3.26423,3.32083,3878446.345885,0
+LYG.US,D,20151104,000000,3.30668,3.31376,3.23583,3.28545,10537440.332778,0
+LYG.US,D,20151105,000000,3.20733,3.2144,3.16468,3.17185,4867468.45502,0
+LYG.US,D,20151106,000000,3.17902,3.20733,3.17185,3.1861,2223822.4791338,0
+LYG.US,D,20151109,000000,3.1861,3.19318,3.1577,3.17185,2100185.9388962,0
+LYG.US,D,20151110,000000,3.17185,3.17185,3.13637,3.15053,17361468.917262,0
+LYG.US,D,20151111,000000,3.20025,3.20733,3.17185,3.19318,5905532.6548106,0
+LYG.US,D,20151112,000000,3.1577,3.17185,3.13637,3.13637,2212547.7335281,0
+LYG.US,D,20151113,000000,3.17185,3.17185,3.1293,3.13637,15497993.616658,0
+LYG.US,D,20151116,000000,3.1577,3.2144,3.14345,3.20733,4982606.197848,0
+LYG.US,D,20151117,000000,3.20733,3.22865,3.19318,3.2144,4338286.0313506,0
+LYG.US,D,20151118,000000,3.2144,3.2428,3.20733,3.23583,5006986.3088557,0
+LYG.US,D,20151119,000000,3.23583,3.23583,3.20025,3.22148,11867158.186586,0
+LYG.US,D,20151120,000000,3.1577,3.16468,3.12232,3.12232,17054671.692477,0
+LYG.US,D,20151123,000000,3.11505,3.1293,3.07957,3.09372,4393815.1710348,0
+LYG.US,D,20151124,000000,3.08675,3.1007,3.07957,3.1007,3828838.4827964,0
+LYG.US,D,20151125,000000,3.11505,3.13637,3.10797,3.1293,4146910.4531867,0
+LYG.US,D,20151127,000000,3.16468,3.17185,3.15053,3.1577,2884208.1405429,0
+LYG.US,D,20151130,000000,3.12232,3.15053,3.12232,3.14345,2624199.0748691,0
+LYG.US,D,20151201,000000,3.22865,3.24978,3.22148,3.2428,4038957.8167415,0
+LYG.US,D,20151202,000000,3.22148,3.22865,3.1577,3.17185,3323336.0776279,0
+LYG.US,D,20151203,000000,3.19318,3.20025,3.15053,3.17185,7380648.9359971,0
+LYG.US,D,20151204,000000,3.16468,3.22865,3.16468,3.22148,6749403.6076123,0
+LYG.US,D,20151207,000000,3.16468,3.17185,3.13637,3.14345,4578851.2487363,0
+LYG.US,D,20151208,000000,3.09372,3.10797,3.06552,3.0725,3686618.9638358,0
+LYG.US,D,20151209,000000,3.07957,3.11505,3.05835,3.08675,8081302.12747,0
+LYG.US,D,20151210,000000,3.14345,3.16468,3.12232,3.1293,4997120.9064508,0
+LYG.US,D,20151211,000000,3.08675,3.09372,3.02994,3.05117,5177505.6428018,0
+LYG.US,D,20151214,000000,3.0441,3.05835,2.98022,3.01579,5140313.2283716,0
+LYG.US,D,20151215,000000,3.0725,3.09372,3.02287,3.03712,6663579.1857827,0
+LYG.US,D,20151216,000000,3.0441,3.07957,3.01579,3.07957,3786137.9277558,0
+LYG.US,D,20151217,000000,3.07957,3.08675,3.03712,3.0441,4261059.1118335,0
+LYG.US,D,20151218,000000,3.06552,3.0725,3.02287,3.02287,3932841.9055507,0
+LYG.US,D,20151221,000000,3.0725,3.08675,3.02994,3.0441,4497819.6113654,0
+LYG.US,D,20151222,000000,3.05117,3.05835,3.02994,3.05117,3707177.0581924,0
+LYG.US,D,20151223,000000,3.12232,3.16468,3.12232,3.16468,4101250.7862128,0
+LYG.US,D,20151224,000000,3.16468,3.1861,3.1577,3.17185,1602578.9083805,0
+LYG.US,D,20151228,000000,3.1577,3.16468,3.12576,3.15053,3834929.6946372,0
+LYG.US,D,20151229,000000,3.1293,3.17185,3.1293,3.16468,2879539.500395,0
+LYG.US,D,20151230,000000,3.12232,3.15053,3.12232,3.13637,1994480.1109615,0
+LYG.US,D,20151231,000000,3.1293,3.1293,3.09372,3.09372,1595781.498575,0
+LYG.US,D,20160104,000000,3.03712,3.06552,3.00882,3.06552,7925265.9572609,0
+LYG.US,D,20160105,000000,3.03712,3.06552,3.01579,3.05117,11208249.028414,0
+LYG.US,D,20160106,000000,2.98729,3.00174,2.95899,2.96607,7757382.145979,0
+LYG.US,D,20160107,000000,2.90927,2.94484,2.88814,2.89511,10283667.992358,0
+LYG.US,D,20160108,000000,2.93757,2.94484,2.88814,2.89511,14615942.182821,0
+LYG.US,D,20160111,000000,2.91634,2.92342,2.8846,2.92342,15898847.455686,0
+LYG.US,D,20160112,000000,2.90927,2.91634,2.85964,2.89511,6422478.7232536,0
+LYG.US,D,20160113,000000,2.82416,2.83831,2.74623,2.76019,10351515.910951,0
+LYG.US,D,20160114,000000,2.74623,2.79586,2.71429,2.78151,5428690.2866442,0
+LYG.US,D,20160115,000000,2.68953,2.69641,2.63263,2.68235,8901932.6547403,0
+LYG.US,D,20160119,000000,2.71066,2.71783,2.65386,2.66801,7740539.2227602,0
+LYG.US,D,20160120,000000,2.6113,2.62545,2.57583,2.60413,11304964.569578,0
+LYG.US,D,20160121,000000,2.61828,2.66103,2.58988,2.6397,4349300.2774188,0
+LYG.US,D,20160122,000000,2.74623,2.76756,2.72127,2.75321,9989726.8267777,0
+LYG.US,D,20160125,000000,2.62545,2.63243,2.58988,2.59705,14986639.130083,0
+LYG.US,D,20160126,000000,2.64668,2.73198,2.6397,2.71066,13775909.527892,0
+LYG.US,D,20160127,000000,2.6397,2.69641,2.62545,2.63263,6016350.7861679,0
+LYG.US,D,20160128,000000,2.66801,2.67498,2.63263,2.66103,5614772.4328008,0
+LYG.US,D,20160129,000000,2.66103,2.71066,2.6397,2.70338,4972192.3218075,0
+LYG.US,D,20160201,000000,2.64668,2.68235,2.62545,2.68235,4023818.3162794,0
+LYG.US,D,20160202,000000,2.57583,2.57583,2.53327,2.54733,5015788.3440082,0
+LYG.US,D,20160203,000000,2.5828,2.5828,2.51205,2.56875,5210235.9850767,0
+LYG.US,D,20160204,000000,2.56875,2.65042,2.56875,2.6397,4759506.6603879,0
+LYG.US,D,20160205,000000,2.59705,2.60413,2.5546,2.56875,4647356.5216301,0
+LYG.US,D,20160208,000000,2.49062,2.50487,2.4409,2.46222,3714220.721467,0
+LYG.US,D,20160209,000000,2.36297,2.43392,2.36297,2.42665,5079881.4059863,0
+LYG.US,D,20160210,000000,2.42665,2.44817,2.40552,2.41977,4251486.7714081,0
+LYG.US,D,20160211,000000,2.3557,2.37712,2.32032,2.3557,5886710.5456529,0
+LYG.US,D,20160212,000000,2.384,2.44817,2.37014,2.44817,3230154.5790177,0
+LYG.US,D,20160216,000000,2.49062,2.51205,2.4693,2.4978,3041412.4883653,0
+LYG.US,D,20160217,000000,2.56875,2.59361,2.5546,2.57583,5099051.5262449,0
+LYG.US,D,20160218,000000,2.59705,2.59823,2.54733,2.5546,2690133.9499832,0
+LYG.US,D,20160219,000000,2.53327,2.54733,2.4978,2.54733,4280716.6511484,0
+LYG.US,D,20160222,000000,2.5546,2.5828,2.5546,2.56875,2375834.1350044,0
+LYG.US,D,20160223,000000,2.5546,2.56158,2.53327,2.54035,4183168.7325568,0
+LYG.US,D,20160224,000000,2.50487,2.51912,2.47647,2.50487,4872708.9730587,0
+LYG.US,D,20160225,000000,2.80303,2.85964,2.73994,2.85256,6665633.6723691,0
+LYG.US,D,20160226,000000,2.88814,2.90219,2.85256,2.85964,4189358.6493004,0
+LYG.US,D,20160229,000000,2.87379,2.90927,2.8562,2.87379,5085606.2903525,0
+LYG.US,D,20160301,000000,2.90219,2.95899,2.89511,2.95899,3685693.9869626,0
+LYG.US,D,20160302,000000,2.93069,2.98022,2.92342,2.98022,5325405.2727706,0
+LYG.US,D,20160303,000000,2.94484,2.98729,2.92342,2.98729,5089737.6502044,0
+LYG.US,D,20160304,000000,2.96607,3.00882,2.95899,3.00882,6222169.8425923,0
+LYG.US,D,20160307,000000,2.93757,3.00174,2.93069,2.99437,5050346.2533506,0
+LYG.US,D,20160308,000000,2.90927,2.90927,2.86662,2.89511,4788118.8713031,0
+LYG.US,D,20160309,000000,2.88814,2.90219,2.84549,2.85256,2880430.8972497,0
+LYG.US,D,20160310,000000,2.85964,2.88087,2.82416,2.84549,5272072.0627811,0
+LYG.US,D,20160311,000000,2.89511,2.93069,2.88814,2.93069,4220428.307024,0
+LYG.US,D,20160314,000000,2.89511,2.90927,2.88087,2.90219,5471564.8472352,0
+LYG.US,D,20160315,000000,2.83124,2.84549,2.80303,2.83124,4681807.5854591,0
+LYG.US,D,20160316,000000,2.78151,2.83831,2.78151,2.83124,3925337.280204,0
+LYG.US,D,20160317,000000,2.85964,2.89511,2.84549,2.88087,2497834.4125224,0
+LYG.US,D,20160318,000000,2.93069,2.94484,2.89855,2.90219,2420659.3893974,0
+LYG.US,D,20160321,000000,2.88814,2.90219,2.87379,2.88814,2781837.9277793,0
+LYG.US,D,20160322,000000,2.80991,2.84549,2.80991,2.80991,6116988.0664615,0
+LYG.US,D,20160323,000000,2.80991,2.80991,2.76756,2.76756,2662683.8112234,0
+LYG.US,D,20160324,000000,2.76756,2.77463,2.74623,2.77463,3194977.9832738,0
+LYG.US,D,20160328,000000,2.78869,2.80303,2.77463,2.78869,1861387.2339989,0
+LYG.US,D,20160329,000000,2.78151,2.80991,2.76019,2.80991,3367961.8870625,0
+LYG.US,D,20160330,000000,2.80991,2.81355,2.78869,2.80303,3021920.8139902,0
+LYG.US,D,20160331,000000,2.79586,2.81699,2.79586,2.80303,5579553.0988516,0
+LYG.US,D,20160401,000000,2.76019,2.81699,2.74623,2.80991,7376812.6732775,0
+LYG.US,D,20160404,000000,2.80991,2.83831,2.79586,2.82416,4509282.6085899,0
+LYG.US,D,20160405,000000,2.75321,2.75321,2.72825,2.73906,16767703.977405,0
+LYG.US,D,20160406,000000,2.75468,2.79114,2.72913,2.79114,4889709.6206069,0
+LYG.US,D,20160407,000000,2.73277,2.74014,2.68167,2.69621,6247237.8351911,0
+LYG.US,D,20160408,000000,2.74751,2.76933,2.72559,2.74014,5026356.891649,0
+LYG.US,D,20160411,000000,2.7765,2.79841,2.76933,2.79114,9039115.1709258,0
+LYG.US,D,20160412,000000,2.79841,2.84971,2.76933,2.84234,8636431.7296772,0
+LYG.US,D,20160413,000000,2.92283,2.93727,2.90081,2.93727,3009597.9647768,0
+LYG.US,D,20160414,000000,2.91546,2.91546,2.87163,2.88598,23019332.654409,0
+LYG.US,D,20160415,000000,2.8788,2.89344,2.86436,2.87163,2980528.8620948,0
+LYG.US,D,20160418,000000,2.86436,2.91546,2.85698,2.90809,2776156.7991948,0
+LYG.US,D,20160419,000000,2.92283,2.93727,2.88598,2.90809,2547448.3810688,0
+LYG.US,D,20160420,000000,2.88598,2.90809,2.8788,2.88598,5350459.019301,0
+LYG.US,D,20160421,000000,2.90809,2.93727,2.90081,2.93727,10193733.579779,0
+LYG.US,D,20160422,000000,2.90809,2.94474,2.90081,2.9301,6699766.2348105,0
+LYG.US,D,20160425,000000,2.92283,2.93727,2.90081,2.9301,6006378.5382495,0
+LYG.US,D,20160426,000000,3.01776,3.04704,3.00302,3.03967,3884226.1793724,0
+LYG.US,D,20160427,000000,3.00302,3.02503,2.97383,3.01776,4546129.0470719,0
+LYG.US,D,20160428,000000,2.9301,2.97383,2.9301,2.93727,3966381.2209986,0
+LYG.US,D,20160429,000000,2.90809,2.93383,2.90081,2.91546,2806167.1599712,0
+LYG.US,D,20160502,000000,2.93727,2.95201,2.91546,2.95201,1799979.5559245,0
+LYG.US,D,20160503,000000,2.87163,2.8788,2.83517,2.84971,2145807.9555463,0
+LYG.US,D,20160504,000000,2.80569,2.82416,2.7765,2.80569,3656257.5392297,0
+LYG.US,D,20160505,000000,2.76933,2.7765,2.72559,2.73277,7547672.8952901,0
+LYG.US,D,20160506,000000,2.74751,2.80569,2.74751,2.79841,2146888.6215963,0
+LYG.US,D,20160509,000000,2.76933,2.78407,2.74751,2.74751,3572721.6465397,0
+LYG.US,D,20160510,000000,2.78407,2.82053,2.7765,2.81325,3008310.7307343,0
+LYG.US,D,20160511,000000,2.79841,2.8278,2.78407,2.79841,1927529.6946819,0
+LYG.US,D,20160512,000000,2.82053,2.83517,2.77139,2.79114,1796053.7464889,0
+LYG.US,D,20160513,000000,2.80569,2.8278,2.79841,2.79841,2343828.3070681,0
+LYG.US,D,20160516,000000,2.82053,2.85698,2.82053,2.84971,2945759.2968782,0
+LYG.US,D,20160517,000000,2.8788,2.89344,2.86436,2.8788,3179972.8028856,0
+LYG.US,D,20160518,000000,2.96656,3.02149,2.95929,3.01776,4793861.0544667,0
+LYG.US,D,20160519,000000,3.02503,3.0324,2.9812,3.01049,2787076.4106654,0
+LYG.US,D,20160520,000000,3.01049,3.02503,3.00302,3.00302,1821428.0295595,0
+LYG.US,D,20160523,000000,3.01049,3.0324,3.00302,3.01049,2764766.0498889,0
+LYG.US,D,20160524,000000,3.10542,3.14935,3.09815,3.14935,4797202.7750956,0
+LYG.US,D,20160525,000000,3.17853,3.22963,3.17853,3.21509,5941756.3365859,0
+LYG.US,D,20160526,000000,3.17853,3.19308,3.14198,3.16379,1961810.8232657,0
+LYG.US,D,20160527,000000,3.14935,3.16379,3.12723,3.14935,2604002.2201054,0
+LYG.US,D,20160531,000000,3.15662,3.17116,3.0836,3.10542,3254650.6937257,0
+LYG.US,D,20160601,000000,3.02503,3.06886,3.02149,3.06149,2050384.7363071,0
+LYG.US,D,20160602,000000,3.03967,3.05432,3.02503,3.03967,3200228.6770757,0
+LYG.US,D,20160603,000000,3.0324,3.04704,2.99584,3.03967,3759202.682613,0
+LYG.US,D,20160606,000000,2.9812,3.01049,2.97383,3.00302,7936222.201479,0
+LYG.US,D,20160607,000000,3.02503,3.04704,3.02503,3.0324,3485862.3495945,0
+LYG.US,D,20160608,000000,3.02503,3.02503,3.00302,3.00302,1902692.6919073,0
+LYG.US,D,20160609,000000,2.9812,2.98857,2.95929,2.98857,2572110.3607167,0
+LYG.US,D,20160610,000000,2.8788,2.88598,2.82053,2.82053,3753037.1877011,0
+LYG.US,D,20160613,000000,2.71822,2.74751,2.70338,2.70338,4129601.4800142,0
+LYG.US,D,20160614,000000,2.65228,2.68167,2.60855,2.68167,17639765.864526,0
+LYG.US,D,20160615,000000,2.65975,2.68167,2.63774,2.63774,6828783.7186187,0
+LYG.US,D,20160616,000000,2.58673,2.63056,2.55725,2.62319,8615123.6815741,0
+LYG.US,D,20160617,000000,2.72559,2.79114,2.71085,2.78407,4529427.5669613,0
+LYG.US,D,20160620,000000,3.01776,3.04704,3.00302,3.01049,5769881.590984,0
+LYG.US,D,20160621,000000,3.0324,3.07613,3.01049,3.05432,4250771.4152565,0
+LYG.US,D,20160622,000000,3.05432,3.09815,3.04704,3.05432,5185376.5956231,0
+LYG.US,D,20160623,000000,3.12723,3.1748,3.09431,3.17116,5098182.5160691,0
+LYG.US,D,20160624,000000,2.3384,2.48433,2.31629,2.43313,60361120.165097,0
+LYG.US,D,20160627,000000,2.06785,2.08987,1.99484,2.0314,44478932.468892,0
+LYG.US,D,20160628,000000,2.1848,2.27246,2.15551,2.24317,28868724.606168,0
+LYG.US,D,20160629,000000,2.22863,2.24317,2.20662,2.22126,15234844.310466,0
+LYG.US,D,20160630,000000,2.14814,2.1848,2.11159,2.17006,13484127.659258,0
+LYG.US,D,20160701,000000,2.17006,2.17753,2.14087,2.17006,23728759.388898,0
+LYG.US,D,20160705,000000,2.00938,2.02403,1.9802,2.00211,66401479.646916,0
+LYG.US,D,20160706,000000,1.8777,1.89254,1.80468,1.86335,46648225.068286,0
+LYG.US,D,20160707,000000,1.92909,1.95111,1.87052,1.89961,60066295.743272,0
+LYG.US,D,20160708,000000,1.99484,2.02403,1.9802,2.00211,13083810.082949,0
+LYG.US,D,20160711,000000,2.09724,2.11159,2.07503,2.09724,14787055.781337,0
+LYG.US,D,20160712,000000,2.22126,2.2359,2.1848,2.20662,75146067.528302,0
+LYG.US,D,20160713,000000,2.20662,2.20662,2.16279,2.1848,42995617.57531,0
+LYG.US,D,20160714,000000,2.22126,2.24317,2.20662,2.22863,12887640.70275,0
+LYG.US,D,20160715,000000,2.2359,2.2359,2.19197,2.20662,8403586.8638177,0
+LYG.US,D,20160718,000000,2.17753,2.20662,2.16279,2.19197,9123707.3078341,0
+LYG.US,D,20160719,000000,2.15551,2.17753,2.14814,2.14814,8946013.0432684,0
+LYG.US,D,20160720,000000,2.21399,2.22863,2.19944,2.22126,8955921.1838787,0
+LYG.US,D,20160721,000000,2.22126,2.2359,2.1848,2.19944,8767509.8055298,0
+LYG.US,D,20160722,000000,2.15551,2.15551,2.11896,2.1338,8889132.5622337,0
+LYG.US,D,20160725,000000,2.11159,2.11896,2.0825,2.08987,14398770.027414,0
+LYG.US,D,20160726,000000,2.1338,2.14814,2.11159,2.12643,6828184.3661673,0
+LYG.US,D,20160727,000000,2.17006,2.19944,2.17006,2.17753,7184541.6279536,0
+LYG.US,D,20160728,000000,2.09724,2.09724,2.03857,2.06048,14482596.946931,0
+LYG.US,D,20160729,000000,2.10422,2.11159,2.0825,2.08987,5151028.3070022,0
+LYG.US,D,20160801,000000,2.08987,2.10422,2.07503,2.07503,4738570.0276409,0
+LYG.US,D,20160802,000000,2.08987,2.09724,2.07503,2.08987,5478764.1996865,0
+LYG.US,D,20160803,000000,2.09724,2.11896,2.09724,2.10422,6933120.9064054,0
+LYG.US,D,20160804,000000,2.0825,2.0825,2.03503,2.05321,8659250.8786128,0
+LYG.US,D,20160805,000000,2.0314,2.11896,2.01656,2.11159,12649621.461313,0
+LYG.US,D,20160808,000000,2.11159,2.14814,2.10795,2.12643,7336058.7417336,0
+LYG.US,D,20160809,000000,2.11896,2.14814,2.11896,2.14814,5854495.096995,0
+LYG.US,D,20160810,000000,2.17428,2.17428,2.14461,2.15198,3465310.3606958,0
+LYG.US,D,20160811,000000,2.15944,2.18903,2.15198,2.16682,5022935.8000672,0
+LYG.US,D,20160812,000000,2.18165,2.18903,2.15944,2.17428,4518364.4772298,0
+LYG.US,D,20160815,000000,2.15198,2.15198,2.1223,2.13704,4041784.6437535,0
+LYG.US,D,20160816,000000,2.13704,2.15198,2.1223,2.12977,3411461.239513,0
+LYG.US,D,20160817,000000,2.11493,2.12977,2.09999,2.12977,3023266.0498828,0
+LYG.US,D,20160818,000000,2.13704,2.15944,2.13704,2.15198,3052286.3089016,0
+LYG.US,D,20160819,000000,2.15198,2.20396,2.13704,2.18903,8596969.1024811,0
+LYG.US,D,20160822,000000,2.19649,2.22617,2.18903,2.22617,4704124.0516936,0
+LYG.US,D,20160823,000000,2.26322,2.30774,2.26322,2.2928,8291154.8564198,0
+LYG.US,D,20160824,000000,2.35972,2.38203,2.34489,2.34489,9545903.7925606,0
+LYG.US,D,20160825,000000,2.33742,2.34489,2.30774,2.31521,6616051.2486885,0
+LYG.US,D,20160826,000000,2.32248,2.34489,2.27059,2.2928,6377195.5595174,0
+LYG.US,D,20160829,000000,2.27059,2.32248,2.27059,2.30037,2984965.4948421,0
+LYG.US,D,20160830,000000,2.33005,2.34489,2.32248,2.34489,7212519.8888225,0
+LYG.US,D,20160831,000000,2.36719,2.39677,2.34489,2.38203,10700793.894291,0
+LYG.US,D,20160901,000000,2.44139,2.4637,2.41161,2.44886,9878137.3725713,0
+LYG.US,D,20160902,000000,2.4637,2.4637,2.43392,2.45633,4315143.2931458,0
+LYG.US,D,20160906,000000,2.3893,2.39677,2.34489,2.35226,6476717.5761663,0
+LYG.US,D,20160907,000000,2.33005,2.33742,2.31521,2.32248,5370203.052603,0
+LYG.US,D,20160908,000000,2.33005,2.37447,2.33005,2.35226,13225011.008015,0
+LYG.US,D,20160909,000000,2.36719,2.38203,2.34489,2.35226,3412878.7233242,0
+LYG.US,D,20160912,000000,2.27816,2.32248,2.27059,2.30774,4728503.145125,0
+LYG.US,D,20160913,000000,2.27816,2.27816,2.23364,2.25575,4828357.90923,0
+LYG.US,D,20160914,000000,2.26322,2.27816,2.25575,2.25575,2934031.7298109,0
+LYG.US,D,20160915,000000,2.24838,2.27059,2.23364,2.26322,5090071.4152368,0
+LYG.US,D,20160916,000000,2.24091,2.24838,2.21861,2.22617,3831332.5623523,0
+LYG.US,D,20160919,000000,2.24838,2.25575,2.22617,2.23364,2320354.8565598,0
+LYG.US,D,20160920,000000,2.22617,2.23364,2.21123,2.21123,3170089.084107,0
+LYG.US,D,20160921,000000,2.25575,2.26322,2.23364,2.26322,4064309.7131332,0
+LYG.US,D,20160922,000000,2.25575,2.27059,2.24091,2.24838,3209796.9471958,0
+LYG.US,D,20160923,000000,2.19649,2.20396,2.18903,2.18903,3867623.4041646,0
+LYG.US,D,20160926,000000,2.11493,2.15198,2.10746,2.13704,15850088.251247,0
+LYG.US,D,20160927,000000,2.1223,2.18165,2.11493,2.16682,14232295.559333,0
+LYG.US,D,20160928,000000,2.18165,2.21123,2.16682,2.21123,3566345.5133299,0
+LYG.US,D,20160929,000000,2.19649,2.21123,2.1223,2.12977,6540864.5696893,0
+LYG.US,D,20160930,000000,2.12977,2.15198,2.10746,2.12977,16316443.477878,0
+LYG.US,D,20161003,000000,2.11493,2.12977,2.08515,2.09262,10276326.179222,0
+LYG.US,D,20161004,000000,2.10746,2.1223,2.07041,2.08515,8181726.7343132,0
+LYG.US,D,20161005,000000,2.09262,2.11493,2.08515,2.10746,2814275.2080746,0
+LYG.US,D,20161006,000000,2.10746,2.10746,2.08515,2.09262,5149671.8777701,0
+LYG.US,D,20161007,000000,1.96654,1.98875,1.94423,1.97391,14983656.613895,0
+LYG.US,D,20161010,000000,1.95897,1.97391,1.9516,1.95897,5710474.4679512,0
+LYG.US,D,20161011,000000,1.97391,1.99612,1.95897,1.96654,16442846.808125,0
+LYG.US,D,20161012,000000,1.95897,1.97391,1.94423,1.9516,4163555.9665998,0
+LYG.US,D,20161013,000000,1.92182,1.94423,1.89951,1.94423,5374080.0183753,0
+LYG.US,D,20161014,000000,1.9516,1.95897,1.92919,1.94423,4254888.5290399,0
+LYG.US,D,20161017,000000,1.94423,1.9516,1.93676,1.93676,5226624.0516813,0
+LYG.US,D,20161018,000000,1.99612,2.01833,1.98875,2.01095,7756229.2320105,0
+LYG.US,D,20161019,000000,2.01833,2.0481,2.01095,2.02579,3375316.9286905,0
+LYG.US,D,20161020,000000,2.03316,2.06294,2.03316,2.0481,3778294.4494951,0
+LYG.US,D,20161021,000000,2.03316,2.04053,2.01833,2.02579,3011380.7584863,0
+LYG.US,D,20161024,000000,2.03316,2.03316,2.01095,2.02579,3167692.6918776,0
+LYG.US,D,20161025,000000,2.01095,2.02579,2.01095,2.02579,4189026.9194207,0
+LYG.US,D,20161026,000000,2.02579,2.06294,2.02579,2.04053,4607988.5290316,0
+LYG.US,D,20161027,000000,2.09262,2.11493,2.08515,2.09999,4667145.3282902,0
+LYG.US,D,20161028,000000,2.09999,2.1223,2.09262,2.09999,4422950.4161775,0
+LYG.US,D,20161031,000000,2.09999,2.10746,2.09262,2.09262,4868517.576204,0
+LYG.US,D,20161101,000000,2.09262,2.09999,2.0481,2.07041,6644282.8860606,0
+LYG.US,D,20161102,000000,2.07041,2.07778,2.02579,2.04053,4755501.4799995,0
+LYG.US,D,20161103,000000,2.1223,2.12977,2.07778,2.07778,6767144.0331438,0
+LYG.US,D,20161104,000000,2.09999,2.10746,2.05537,2.06294,7859423.6815918,0
+LYG.US,D,20161107,000000,2.08515,2.09999,2.07405,2.09262,7316994.4494121,0
+LYG.US,D,20161108,000000,2.08515,2.11493,2.07778,2.10746,6646730.1571059,0
+LYG.US,D,20161109,000000,2.07778,2.16682,2.07778,2.15944,7711074.2828904,0
+LYG.US,D,20161110,000000,2.24838,2.27059,2.21861,2.24838,11919226.549212,0
+LYG.US,D,20161111,000000,2.23364,2.25575,2.22617,2.24838,6041012.7658158,0
+LYG.US,D,20161114,000000,2.24838,2.27059,2.24091,2.26322,6553339.0377741,0
+LYG.US,D,20161115,000000,2.2928,2.31521,2.27059,2.31521,14755737.834992,0
+LYG.US,D,20161116,000000,2.25575,2.26322,2.22617,2.24091,6151687.4189121,0
+LYG.US,D,20161117,000000,2.23364,2.24838,2.21861,2.23364,4678134.1349504,0
+LYG.US,D,20161118,000000,2.20396,2.21123,2.17428,2.19649,6736799.9073351,0
+LYG.US,D,20161121,000000,2.20396,2.22254,2.18903,2.21861,6002241.0729397,0
+LYG.US,D,20161122,000000,2.22617,2.23364,2.19649,2.22617,8166625.9017511,0
+LYG.US,D,20161123,000000,2.19649,2.22283,2.18903,2.21861,8401541.5354181,0
+LYG.US,D,20161125,000000,2.18903,2.20396,2.17428,2.18903,2987512.4883666,0
+LYG.US,D,20161128,000000,2.15944,2.16682,2.1223,2.12977,7659917.6686455,0
+LYG.US,D,20161129,000000,2.13704,2.15944,2.12977,2.14461,8431638.3901815,0
+LYG.US,D,20161130,000000,2.15198,2.17792,2.14461,2.16682,9837526.9192882,0
+LYG.US,D,20161201,000000,2.16682,2.17428,2.13704,2.15944,7634797.7796544,0
+LYG.US,D,20161202,000000,2.16682,2.18903,2.15571,2.18165,5804877.0581432,0
+LYG.US,D,20161205,000000,2.20396,2.22617,2.19649,2.21123,7824503.5150801,0
+LYG.US,D,20161206,000000,2.24091,2.27816,2.22617,2.27816,8742338.0201465,0
+LYG.US,D,20161207,000000,2.31521,2.36719,2.30774,2.36719,13470571.507547,0
+LYG.US,D,20161208,000000,2.36719,2.38203,2.35226,2.36719,7187152.7287861,0
+LYG.US,D,20161209,000000,2.33742,2.35226,2.31521,2.33005,5955249.3985652,0
+LYG.US,D,20161212,000000,2.33005,2.34489,2.32248,2.34489,6533730.3421224,0
+LYG.US,D,20161213,000000,2.38203,2.3893,2.34489,2.35972,18187920.998648,0
+LYG.US,D,20161214,000000,2.38203,2.39677,2.33005,2.33742,12693418.963625,0
+LYG.US,D,20161215,000000,2.35972,2.3893,2.34489,2.37447,8336477.7056324,0
+LYG.US,D,20161216,000000,2.37447,2.37447,2.35226,2.36719,5630272.1552796,0
+LYG.US,D,20161219,000000,2.32248,2.33005,2.2928,2.30774,7537543.9406188,0
+LYG.US,D,20161220,000000,2.35226,2.37447,2.34489,2.36719,7398874.7454324,0
+LYG.US,D,20161221,000000,2.36719,2.3893,2.36336,2.38203,10959229.786977,0
+LYG.US,D,20161222,000000,2.36719,2.37447,2.32248,2.32248,9732006.2902435,0
+LYG.US,D,20161223,000000,2.33742,2.33742,2.30037,2.32248,4669875.4855519,0
+LYG.US,D,20161227,000000,2.31521,2.34489,2.30037,2.32248,6631052.3587714,0
+LYG.US,D,20161228,000000,2.30037,2.32248,2.28926,2.2928,5352915.4485331,0
+LYG.US,D,20161229,000000,2.28573,2.2928,2.27059,2.2928,6384017.3911546,0
+LYG.US,D,20161230,000000,2.28573,2.31521,2.27816,2.30037,5634231.5447337,0
+LYG.US,D,20170103,000000,2.35226,2.39677,2.35226,2.3893,12490041.072788,0
+LYG.US,D,20170104,000000,2.37447,2.40414,2.36719,2.3893,8037980.8508753,0
+LYG.US,D,20170105,000000,2.3893,2.44886,2.38203,2.44139,12663847.178241,0
+LYG.US,D,20170106,000000,2.42635,2.44886,2.41908,2.42635,6652178.2607135,0
+LYG.US,D,20170109,000000,2.36719,2.40414,2.35226,2.38203,8883446.3457676,0
+LYG.US,D,20170110,000000,2.41908,2.44139,2.41161,2.42635,5881825.1617492,0
+LYG.US,D,20170111,000000,2.41908,2.44886,2.40414,2.44139,8641642.7380027,0
+LYG.US,D,20170112,000000,2.4637,2.47844,2.41908,2.45633,14189339.592637,0
+LYG.US,D,20170113,000000,2.41908,2.43824,2.40414,2.41908,6948267.5299018,0
+LYG.US,D,20170117,000000,2.45633,2.47107,2.44139,2.45633,21128662.626701,0
+LYG.US,D,20170118,000000,2.41908,2.42635,2.39314,2.41161,7261304.5326697,0
+LYG.US,D,20170119,000000,2.41908,2.42635,2.36719,2.3893,28025313.597863,0
+LYG.US,D,20170120,000000,2.40414,2.42635,2.3893,2.42635,5952544.6807114,0
+LYG.US,D,20170123,000000,2.40414,2.43392,2.39677,2.42635,5797492.506802,0
+LYG.US,D,20170124,000000,2.41908,2.42635,2.40041,2.41908,6526208.4179783,0
+LYG.US,D,20170125,000000,2.45633,2.49711,2.45633,2.47844,6344071.4152074,0
+LYG.US,D,20170126,000000,2.49338,2.51559,2.48581,2.50812,5218872.1552892,0
+LYG.US,D,20170127,000000,2.47844,2.48581,2.45633,2.4637,4645138.2052565,0
+LYG.US,D,20170130,000000,2.44886,2.45633,2.42635,2.44139,6961789.084018,0
+LYG.US,D,20170131,000000,2.45633,2.47107,2.44886,2.4637,11547056.151441,0
+LYG.US,D,20170201,000000,2.50075,2.50812,2.47107,2.49338,4847501.5725043,0
+LYG.US,D,20170202,000000,2.44886,2.4524,2.43392,2.44886,3771505.1803001,0
+LYG.US,D,20170203,000000,2.47107,2.48581,2.4637,2.47844,6596572.8028055,0
+LYG.US,D,20170206,000000,2.47844,2.47844,2.4637,2.47107,4053687.2339475,0
+LYG.US,D,20170207,000000,2.4637,2.49338,2.45633,2.48581,3525439.9629145,0
+LYG.US,D,20170208,000000,2.45633,2.48581,2.44139,2.47844,7869161.886957,0
+LYG.US,D,20170209,000000,2.47107,2.51559,2.4637,2.50075,7232601.7574622,0
+LYG.US,D,20170210,000000,2.4637,2.49338,2.45633,2.47844,5911764.2921833,0
+LYG.US,D,20170213,000000,2.47107,2.50812,2.47107,2.50075,6401483.0710802,0
+LYG.US,D,20170214,000000,2.50075,2.52286,2.48581,2.50812,4136494.5419936,0
+LYG.US,D,20170215,000000,2.52286,2.55263,2.52286,2.55263,5723312.2107816,0
+LYG.US,D,20170216,000000,2.55263,2.55263,2.52286,2.53799,5753837.4651749,0
+LYG.US,D,20170217,000000,2.50075,2.5146,2.47844,2.49338,12168067.714793,0
+LYG.US,D,20170221,000000,2.51559,2.52286,2.49338,2.51559,6094406.012808,0
+LYG.US,D,20170222,000000,2.61209,2.62693,2.60452,2.62693,7893658.001665,0
+LYG.US,D,20170223,000000,2.64924,2.6567,2.61956,2.62693,8583045.6057191,0
+LYG.US,D,20170224,000000,2.58968,2.61209,2.57504,2.59715,8812649.4910051,0
+LYG.US,D,20170227,000000,2.58968,2.61956,2.58231,2.61956,6969022.0164878,0
+LYG.US,D,20170228,000000,2.57504,2.58231,2.56,2.56747,5474250.2311389,0
+LYG.US,D,20170301,000000,2.55263,2.56747,2.54517,2.55263,7266389.3615317,0
+LYG.US,D,20170302,000000,2.56,2.56747,2.53042,2.53042,4301970.7677067,0
+LYG.US,D,20170303,000000,2.52286,2.53799,2.50812,2.53799,3219749.8611641,0
+LYG.US,D,20170306,000000,2.50812,2.50812,2.48581,2.49338,3142097.5947459,0
+LYG.US,D,20170307,000000,2.47107,2.48581,2.4637,2.48581,4436355.9665934,0
+LYG.US,D,20170308,000000,2.50812,2.53042,2.49338,2.50812,6431461.8869907,0
+LYG.US,D,20170309,000000,2.53042,2.53042,2.50812,2.51559,4974644.6807344,0
+LYG.US,D,20170310,000000,2.53799,2.54517,2.51559,2.53799,4222912.2108168,0
+LYG.US,D,20170313,000000,2.53042,2.54517,2.52286,2.54517,5389614.338449,0
+LYG.US,D,20170314,000000,2.44886,2.52286,2.44139,2.52286,15144747.085676,0
+LYG.US,D,20170315,000000,2.52286,2.56,2.51185,2.53799,61882739.684025,0
+LYG.US,D,20170316,000000,2.56747,2.61956,2.56747,2.61209,69523228.768027,0
+LYG.US,D,20170317,000000,2.61209,2.61209,2.57504,2.58968,38372909.804835,0
+LYG.US,D,20170320,000000,2.58231,2.60452,2.57504,2.58231,24350219.703407,0
+LYG.US,D,20170321,000000,2.61956,2.62693,2.56747,2.58231,36374555.78083,0
+LYG.US,D,20170322,000000,2.54517,2.56,2.53042,2.55263,5575042.183033,0
+LYG.US,D,20170323,000000,2.55263,2.59715,2.54517,2.57504,6431379.4633089,0
+LYG.US,D,20170324,000000,2.57504,2.57504,2.54517,2.56747,5323775.1155088,0
+LYG.US,D,20170327,000000,2.53042,2.54517,2.52286,2.54517,4273901.9425455,0
+LYG.US,D,20170328,000000,2.51559,2.53042,2.50812,2.51559,6265991.7667356,0
+LYG.US,D,20170329,000000,2.50075,2.51559,2.48581,2.51559,6334128.6770022,0
+LYG.US,D,20170330,000000,2.51559,2.53799,2.51559,2.52286,5238077.890719,0
+LYG.US,D,20170331,000000,2.50812,2.53042,2.49338,2.52286,4691542.7380953,0
+LYG.US,D,20170403,000000,2.50812,2.51559,2.48581,2.50812,5429331.3597246,0
+LYG.US,D,20170404,000000,2.48581,2.48581,2.45633,2.4637,5093649.2135716,0
+LYG.US,D,20170405,000000,2.47775,2.50075,2.46232,2.46232,9311135.7074597,0
+LYG.US,D,20170406,000000,2.47775,2.50075,2.46232,2.46989,8497087.8813918,0
+LYG.US,D,20170407,000000,2.44699,2.44699,2.41643,2.43166,10940471.785127,0
+LYG.US,D,20170410,000000,2.44699,2.45466,2.43933,2.43933,13277836.447422,0
+LYG.US,D,20170411,000000,2.45466,2.47775,2.43933,2.47775,4682537.1876793,0
+LYG.US,D,20170412,000000,2.45466,2.45466,2.44699,2.45466,4283433.579918,0
+LYG.US,D,20170413,000000,2.45466,2.46232,2.43166,2.43166,3722731.7297924,0
+LYG.US,D,20170417,000000,2.43933,2.47775,2.43166,2.47775,4076307.9555011,0
+LYG.US,D,20170418,000000,2.46989,2.50075,2.45466,2.49308,6117356.4290887,0
+LYG.US,D,20170419,000000,2.5545,2.56964,2.51608,2.51608,5763484.0886715,0
+LYG.US,D,20170420,000000,2.56964,2.5773,2.54674,2.5545,6934074.3754155,0
+LYG.US,D,20170421,000000,2.56207,2.56964,2.52374,2.54674,4487427.1044276,0
+LYG.US,D,20170424,000000,2.62349,2.66172,2.62349,2.63882,8048557.5391267,0
+LYG.US,D,20170425,000000,2.66958,2.68491,2.66172,2.68491,5042832.469817,0
+LYG.US,D,20170426,000000,2.67724,2.71547,2.66958,2.70771,5685118.5012543,0
+LYG.US,D,20170427,000000,2.75399,2.78446,2.7309,2.77679,9555258.3716538,0
+LYG.US,D,20170428,000000,2.77679,2.81532,2.76913,2.80765,8282375.2079464,0
+LYG.US,D,20170501,000000,2.82298,2.84598,2.81532,2.82298,10710891.304097,0
+LYG.US,D,20170502,000000,2.79212,2.81532,2.78446,2.81532,9589138.5751682,0
+LYG.US,D,20170503,000000,2.79999,2.80765,2.77679,2.79212,11744533.117208,0
+LYG.US,D,20170504,000000,2.80765,2.86888,2.79212,2.86121,14091225.901612,0
+LYG.US,D,20170505,000000,2.83035,2.86888,2.81532,2.86121,12153234.504803,0
+LYG.US,D,20170508,000000,2.82298,2.83812,2.81532,2.83035,10552285.753684,0
+LYG.US,D,20170509,000000,2.79999,2.82298,2.79212,2.80765,7252568.6399779,0
+LYG.US,D,20170510,000000,2.83035,2.85345,2.83035,2.83812,5235148.2884989,0
+LYG.US,D,20170511,000000,2.80765,2.83035,2.80008,2.81532,8049320.7213653,0
+LYG.US,D,20170512,000000,2.75399,2.79212,2.75399,2.77679,4652936.9101591,0
+LYG.US,D,20170515,000000,2.80765,2.82298,2.80765,2.82298,2799024.7917937,0
+LYG.US,D,20170516,000000,2.85345,2.89177,2.84598,2.86888,12208178.538104,0
+LYG.US,D,20170517,000000,2.92273,2.9303,2.86888,2.8843,11463574.190295,0
+LYG.US,D,20170518,000000,2.91497,2.92273,2.8843,2.9072,9296487.6963592,0
+LYG.US,D,20170519,000000,2.92273,2.94563,2.91497,2.9303,6693696.3920724,0
+LYG.US,D,20170522,000000,2.94563,2.94563,2.9072,2.91497,11720668.917394,0
+LYG.US,D,20170523,000000,2.9303,2.95339,2.92273,2.93786,5371852.5438148,0
+LYG.US,D,20170524,000000,2.95339,2.96862,2.9303,2.94563,7279676.8730948,0
+LYG.US,D,20170525,000000,2.96862,2.96862,2.9417,2.96106,6702985.8462813,0
+LYG.US,D,20170526,000000,2.89187,2.89954,2.87664,2.8843,4175667.1599391,0
+LYG.US,D,20170530,000000,2.86121,2.8843,2.86121,2.87664,3556958.3717945,0
+LYG.US,D,20170531,000000,2.86888,2.86888,2.82298,2.83812,10100684.366091,0
+LYG.US,D,20170601,000000,2.83035,2.84598,2.82298,2.84598,3816348.7510668,0
+LYG.US,D,20170602,000000,2.80765,2.81532,2.78446,2.80765,6594125.5317602,0
+LYG.US,D,20170605,000000,2.79999,2.82298,2.79212,2.80765,3047928.0295307,0
+LYG.US,D,20170606,000000,2.79212,2.79212,2.75498,2.76913,6465249.4910602,0
+LYG.US,D,20170607,000000,2.81532,2.84971,2.80765,2.84598,5069087.9739792,0
+LYG.US,D,20170608,000000,2.82298,2.86888,2.82298,2.84598,5015107.5854513,0
+LYG.US,D,20170609,000000,2.78446,2.79999,2.76913,2.77679,9533503.607547,0
+LYG.US,D,20170612,000000,2.75399,2.76146,2.72304,2.73857,4907886.5863789,0
+LYG.US,D,20170613,000000,2.73857,2.75399,2.72304,2.74623,5464794.9119902,0
+LYG.US,D,20170614,000000,2.71547,2.7309,2.70771,2.72304,3992683.5336714,0
+LYG.US,D,20170615,000000,2.67724,2.71547,2.66958,2.71547,4371083.5336625,0
+LYG.US,D,20170616,000000,2.72304,2.74623,2.71547,2.73857,3180369.6576497,0
+LYG.US,D,20170619,000000,2.74623,2.75399,2.72304,2.7309,2937532.1923455,0
+LYG.US,D,20170620,000000,2.67724,2.67724,2.62349,2.63106,11252404.71759,0
+LYG.US,D,20170621,000000,2.68491,2.68491,2.64953,2.66172,13163276.687943,0
+LYG.US,D,20170622,000000,2.65405,2.66958,2.64648,2.66958,8730071.1376306,0
+LYG.US,D,20170623,000000,2.65405,2.66958,2.63882,2.65405,3158334.0424791,0
+LYG.US,D,20170626,000000,2.66172,2.66958,2.63882,2.65405,3227646.2533933,0
+LYG.US,D,20170627,000000,2.66958,2.67724,2.66172,2.66958,3683633.3949182,0
+LYG.US,D,20170628,000000,2.66958,2.72304,2.66172,2.70771,4777703.9776863,0
+LYG.US,D,20170629,000000,2.73857,2.75399,2.71547,2.72304,5023884.1811958,0
+LYG.US,D,20170630,000000,2.70771,2.70771,2.68491,2.70771,2509913.0434194,0
+LYG.US,D,20170703,000000,2.70771,2.71547,2.69257,2.70004,3343123.8667116,0
+LYG.US,D,20170705,000000,2.65405,2.67724,2.64167,2.66958,6457518.9637708,0
+LYG.US,D,20170706,000000,2.68491,2.71547,2.67724,2.69257,4905260.2219016,0
+LYG.US,D,20170707,000000,2.69257,2.70004,2.67724,2.69257,2979489.9166739,0
+LYG.US,D,20170710,000000,2.66172,2.70004,2.65405,2.69257,5503201.2949681,0
+LYG.US,D,20170711,000000,2.66958,2.66958,2.63106,2.65405,5549632.2847912,0
+LYG.US,D,20170712,000000,2.66958,2.68491,2.65405,2.66958,3650207.0304417,0
+LYG.US,D,20170713,000000,2.7309,2.74623,2.71547,2.73857,4652033.3023886,0
+LYG.US,D,20170714,000000,2.7309,2.76146,2.72304,2.75399,2645986.4014181,0
+LYG.US,D,20170717,000000,2.72304,2.75399,2.71547,2.7309,6609280.2958672,0
+LYG.US,D,20170718,000000,2.7309,2.73857,2.71547,2.7309,2569697.6872663,0
+LYG.US,D,20170719,000000,2.74623,2.76913,2.73857,2.76146,2546835.8001253,0
+LYG.US,D,20170720,000000,2.77679,2.79999,2.76913,2.78446,3332297.8722623,0
+LYG.US,D,20170721,000000,2.76913,2.76913,2.74623,2.76146,2340816.2811662,0
+LYG.US,D,20170724,000000,2.76146,2.78839,2.74623,2.77679,4096310.4531879,0
+LYG.US,D,20170725,000000,2.79999,2.81532,2.78446,2.79212,6437072.8028092,0
+LYG.US,D,20170726,000000,2.81532,2.82298,2.79212,2.79999,14349017.668489,0
+LYG.US,D,20170727,000000,2.75399,2.76913,2.7309,2.74623,7367790.8416403,0
+LYG.US,D,20170728,000000,2.7309,2.73857,2.71547,2.7309,3468921.7390491,0
+LYG.US,D,20170731,000000,2.69257,2.71547,2.67911,2.70004,6003505.9203032,0
+LYG.US,D,20170801,000000,2.70771,2.71547,2.69257,2.70004,6812796.5770835,0
+LYG.US,D,20170802,000000,2.69257,2.72304,2.68491,2.70771,3671361.4245207,0
+LYG.US,D,20170803,000000,2.72304,2.73857,2.70397,2.71547,5713719.5188299,0
+LYG.US,D,20170804,000000,2.72304,2.7309,2.70771,2.70771,5627240.7954277,0
+LYG.US,D,20170807,000000,2.71547,2.71547,2.68491,2.70004,4677205.0877719,0
+LYG.US,D,20170808,000000,2.70771,2.7193,2.69257,2.69257,8775530.3420698,0
+LYG.US,D,20170809,000000,2.68481,2.708,2.67695,2.708,2766434.8750507,0
+LYG.US,D,20170810,000000,2.67695,2.67695,2.63793,2.63793,4118793.8019385,0
+LYG.US,D,20170811,000000,2.63793,2.66142,2.63027,2.6456,2639025.1618252,0
+LYG.US,D,20170814,000000,2.66142,2.67695,2.63793,2.6456,7863018.778724,0
+LYG.US,D,20170815,000000,2.66142,2.66928,2.63793,2.66142,3249151.7113021,0
+LYG.US,D,20170816,000000,2.66142,2.67695,2.65346,2.66142,11258598.704639,0
+LYG.US,D,20170817,000000,2.63027,2.6456,2.59912,2.61464,7994451.9887117,0
+LYG.US,D,20170818,000000,2.61464,2.61464,2.58359,2.59912,7229898.0571847,0
+LYG.US,D,20170821,000000,2.61464,2.63793,2.61464,2.63027,7428660.2218424,0
+LYG.US,D,20170822,000000,2.63027,2.63793,2.62241,2.62241,5279059.7593581,0
+LYG.US,D,20170823,000000,2.63027,2.63793,2.62241,2.62241,3684168.6400616,0
+LYG.US,D,20170824,000000,2.62241,2.63027,2.57573,2.59912,15809483.903422,0
+LYG.US,D,20170825,000000,2.60698,2.63027,2.60698,2.61464,3024237.8352667,0
+LYG.US,D,20170828,000000,2.63793,2.63793,2.60295,2.60698,1765113.3209577,0
+LYG.US,D,20170829,000000,2.57573,2.59135,2.56796,2.59135,2463387.4189987,0
+LYG.US,D,20170830,000000,2.57573,2.57573,2.56796,2.56796,1997586.771461,0
+LYG.US,D,20170831,000000,2.56796,2.58359,2.5601,2.58359,3350257.0767022,0
+LYG.US,D,20170901,000000,2.57573,2.59912,2.57573,2.58359,2420767.2524872,0
+LYG.US,D,20170905,000000,2.56796,2.57573,2.53691,2.54448,8807512.7657509,0
+LYG.US,D,20170906,000000,2.56796,2.57573,2.5601,2.5601,5059501.3874854,0
+LYG.US,D,20170907,000000,2.57573,2.58359,2.5601,2.5601,2691282.7936464,0
+LYG.US,D,20170908,000000,2.62241,2.63027,2.61464,2.61464,3840823.4966722,0
+LYG.US,D,20170911,000000,2.59912,2.62241,2.59135,2.62241,2883476.5031701,0
+LYG.US,D,20170912,000000,2.66142,2.69257,2.66142,2.68481,3237742.6456225,0
+LYG.US,D,20170913,000000,2.68481,2.68481,2.66142,2.66928,2781669.0101105,0
+LYG.US,D,20170914,000000,2.74702,2.77797,2.73916,2.77031,5712766.0498198,0
+LYG.US,D,20170915,000000,2.77797,2.77797,2.75478,2.75478,2856900.4624677,0
+LYG.US,D,20170918,000000,2.77797,2.78584,2.73916,2.74702,5420355.3190218,0
+LYG.US,D,20170919,000000,2.77031,2.78584,2.76254,2.78584,2616546.9009562,0
+LYG.US,D,20170920,000000,2.76254,2.78584,2.75478,2.77797,2308999.722425,0
+LYG.US,D,20170921,000000,2.82485,2.8559,2.81679,2.84038,4333588.8990658,0
+LYG.US,D,20170922,000000,2.84038,2.84038,2.81679,2.83271,3530496.2996397,0
+LYG.US,D,20170925,000000,2.7936,2.80136,2.76254,2.77031,3379543.9407163,0
+LYG.US,D,20170926,000000,2.74702,2.75478,2.72353,2.74702,2828820.443967,0
+LYG.US,D,20170927,000000,2.7936,2.83271,2.7936,2.82485,5364064.0146753,0
+LYG.US,D,20170928,000000,2.80136,2.85207,2.80136,2.84814,8943700.0922972,0
+LYG.US,D,20170929,000000,2.84038,2.8559,2.83271,2.84814,3359942.3680988,0
+LYG.US,D,20171002,000000,2.80136,2.8218,2.78584,2.81679,3883418.2237757,0
+LYG.US,D,20171003,000000,2.81679,2.82485,2.80932,2.80932,4235653.283897,0
+LYG.US,D,20171004,000000,2.81679,2.84814,2.81316,2.83271,41928648.102624,0
+LYG.US,D,20171005,000000,2.7936,2.82485,2.78584,2.80932,22635747.085501,0
+LYG.US,D,20171006,000000,2.76254,2.79743,2.74702,2.77797,15329562.349317,0
+LYG.US,D,20171009,000000,2.77797,2.7936,2.77031,2.78584,32717633.764265,0
+LYG.US,D,20171010,000000,2.81679,2.84814,2.80932,2.84038,21135453.931049,0
+LYG.US,D,20171011,000000,2.7936,2.82082,2.77031,2.80932,18651237.742393,0
+LYG.US,D,20171012,000000,2.77031,2.79743,2.75478,2.77797,10212678.815672,0
+LYG.US,D,20171013,000000,2.7936,2.80136,2.77876,2.78584,4199936.3551281,0
+LYG.US,D,20171016,000000,2.77031,2.77797,2.75478,2.77031,8330105.6427278,0
+LYG.US,D,20171017,000000,2.78584,2.80136,2.77031,2.77797,3159109.4356336,0
+LYG.US,D,20171018,000000,2.78584,2.80136,2.78584,2.80136,3429581.2210111,0
+LYG.US,D,20171019,000000,2.78584,2.80932,2.77797,2.7936,3275015.4485818,0
+LYG.US,D,20171020,000000,2.80932,2.82485,2.80136,2.81679,3908225.7168371,0
+LYG.US,D,20171023,000000,2.80136,2.80932,2.7936,2.80136,2490708.325566,0
+LYG.US,D,20171024,000000,2.80136,2.82485,2.7936,2.80932,3759891.5817805,0
+LYG.US,D,20171025,000000,2.84038,2.86367,2.83271,2.84814,6133710.9156748,0
+LYG.US,D,20171026,000000,2.86367,2.88706,2.8559,2.86367,5830532.1922777,0
+LYG.US,D,20171027,000000,2.86367,2.8791,2.8559,2.87143,2920727.9370268,0
+LYG.US,D,20171030,000000,2.85207,2.86367,2.84814,2.86367,3256726.5494148,0
+LYG.US,D,20171031,000000,2.84814,2.8791,2.84814,2.87143,4110041.6280257,0
+LYG.US,D,20171101,000000,2.88706,2.90258,2.87143,2.8791,2879816.2811535,0
+LYG.US,D,20171102,000000,2.80136,2.82485,2.7936,2.82485,5655804.1626796,0
+LYG.US,D,20171103,000000,2.80136,2.80136,2.78584,2.80136,3255788.3440494,0
+LYG.US,D,20171106,000000,2.80136,2.83271,2.80136,2.81679,4806290.7491935,0
+LYG.US,D,20171107,000000,2.80932,2.81679,2.78584,2.7936,3355915.8186077,0
+LYG.US,D,20171108,000000,2.76254,2.78584,2.75478,2.78584,2679695.6521111,0
+LYG.US,D,20171109,000000,2.76254,2.77797,2.75478,2.77797,3992717.1136899,0
+LYG.US,D,20171110,000000,2.77797,2.7936,2.76254,2.76254,3057261.2395213,0
+LYG.US,D,20171113,000000,2.74702,2.76254,2.73149,2.74702,4570858.1867568,0
+LYG.US,D,20171114,000000,2.74702,2.76254,2.73916,2.75478,5275141.0729568,0
+LYG.US,D,20171115,000000,2.73916,2.76254,2.73916,2.76254,5706900.7399217,0
+LYG.US,D,20171116,000000,2.74702,2.76254,2.74702,2.75478,3435106.660419,0
+LYG.US,D,20171117,000000,2.74702,2.77797,2.73916,2.77031,3210367.8075103,0
+LYG.US,D,20171120,000000,2.77031,2.77797,2.75478,2.76254,2771046.5309248,0
+LYG.US,D,20171121,000000,2.76254,2.76697,2.73916,2.75478,3334867.2524657,0
+LYG.US,D,20171122,000000,2.76254,2.77031,2.73916,2.74702,10498645.235646,0
+LYG.US,D,20171124,000000,2.76254,2.78584,2.76254,2.77797,2257918.4088277,0
+LYG.US,D,20171127,000000,2.77031,2.77031,2.73916,2.74702,3275562.904641,0
+LYG.US,D,20171128,000000,2.708,2.75478,2.70014,2.73916,9587879.8332626,0
+LYG.US,D,20171129,000000,2.81679,2.8559,2.78967,2.81679,9766942.7379763,0
+LYG.US,D,20171130,000000,2.82485,2.84038,2.7937,2.80932,5824195.7445442,0
+LYG.US,D,20171201,000000,2.76254,2.80136,2.74702,2.76254,6949188.4364698,0
+LYG.US,D,20171204,000000,2.78584,2.80136,2.76254,2.77031,3799460.0369137,0
+LYG.US,D,20171205,000000,2.75478,2.77797,2.73916,2.75478,4146280.5734458,0
+LYG.US,D,20171206,000000,2.74702,2.74702,2.71567,2.72353,3633773.1729027,0
+LYG.US,D,20171207,000000,2.73149,2.73916,2.71567,2.73916,3483747.8260052,0
+LYG.US,D,20171208,000000,2.84038,2.84814,2.81679,2.82485,5288720.6289231,0
+LYG.US,D,20171211,000000,2.83271,2.83271,2.80529,2.81679,3629244.9582868,0
+LYG.US,D,20171212,000000,2.80932,2.84814,2.80932,2.83271,15144030.711948,0
+LYG.US,D,20171213,000000,2.84814,2.8559,2.83271,2.84814,4009679.093338,0
+LYG.US,D,20171214,000000,2.84038,2.84814,2.80932,2.81679,2496901.2950386,0
+LYG.US,D,20171215,000000,2.80932,2.81679,2.7936,2.80136,3730668.8250744,0
+LYG.US,D,20171218,000000,2.82485,2.89482,2.82485,2.84038,11959114.523309,0
+LYG.US,D,20171219,000000,2.84038,2.8559,2.83271,2.84038,4857441.2579804,0
+LYG.US,D,20171220,000000,2.84038,2.84038,2.81679,2.82485,6123577.8906982,0
+LYG.US,D,20171221,000000,2.84038,2.86367,2.83271,2.8559,4687773.6354127,0
+LYG.US,D,20171222,000000,2.84038,2.86367,2.84038,2.84814,2402568.9176125,0
+LYG.US,D,20171226,000000,2.83271,2.86367,2.83271,2.8559,2496523.7742245,0
+LYG.US,D,20171227,000000,2.87143,2.88706,2.86367,2.87143,3764211.1932512,0
+LYG.US,D,20171228,000000,2.8791,2.89482,2.87143,2.89482,3251128.8620884,0
+LYG.US,D,20171229,000000,2.90258,2.93383,2.90258,2.91811,3059983.2561724,0
+LYG.US,D,20180102,000000,2.90258,2.94916,2.89482,2.9414,7644084.1811343,0
+LYG.US,D,20180103,000000,2.90258,2.91045,2.8791,2.90258,3839464.0147111,0
+LYG.US,D,20180104,000000,2.92597,2.93383,2.91811,2.93383,2949373.7279604,0
+LYG.US,D,20180105,000000,2.91811,2.9414,2.91045,2.9414,3767069.565129,0
+LYG.US,D,20180108,000000,2.92597,2.94916,2.91811,2.9414,4480809.8056303,0
+LYG.US,D,20180109,000000,2.93383,2.95703,2.92597,2.94916,5280720.4439094,0
+LYG.US,D,20180110,000000,2.96479,2.97265,2.95703,2.96479,3181614.1534869,0
+LYG.US,D,20180111,000000,2.98828,3.01147,2.98828,3.01147,3357245.7908556,0
+LYG.US,D,20180112,000000,3.05048,3.08154,3.05048,3.08154,5275083.0711066,0
+LYG.US,D,20180116,000000,3.06591,3.12822,3.05815,3.12822,15458344.772995,0
+LYG.US,D,20180117,000000,3.08154,3.11279,3.07387,3.09707,9542825.624198,0
+LYG.US,D,20180118,000000,3.11279,3.1517,3.10493,3.13608,5355088.9915488,0
+LYG.US,D,20180119,000000,3.14374,3.18266,3.13608,3.1749,13779613.50569,0
+LYG.US,D,20180122,000000,3.16713,3.19829,3.15947,3.19829,4933001.3874884,0
+LYG.US,D,20180123,000000,3.20615,3.21381,3.19829,3.21381,3801670.2126768,0
+LYG.US,D,20180124,000000,3.24487,3.26059,3.2373,3.26059,4698903.8851812,0
+LYG.US,D,20180125,000000,3.26835,3.27602,3.21381,3.22158,5954813.875901,0
+LYG.US,D,20180126,000000,3.21381,3.22944,3.19829,3.21381,5189021.5539949,0
+LYG.US,D,20180129,000000,3.19052,3.21765,3.18266,3.20615,5791475.5780325,0
+LYG.US,D,20180130,000000,3.15947,3.16713,3.14374,3.1517,5087091.9517771,0
+LYG.US,D,20180131,000000,3.14374,3.1517,3.12036,3.13608,5813868.3624908,0
+LYG.US,D,20180201,000000,3.14374,3.15947,3.11279,3.14374,5707657.8167024,0
+LYG.US,D,20180202,000000,3.11279,3.11279,3.05815,3.06591,6151726.0868122,0
+LYG.US,D,20180205,000000,3.027,3.05048,2.92597,2.93383,7203220.2588505,0
+LYG.US,D,20180206,000000,2.90258,3.0038,2.90258,2.98828,15056577.150433,0
+LYG.US,D,20180207,000000,2.97265,2.98828,2.95703,2.95703,11064778.908159,0
+LYG.US,D,20180208,000000,3.05048,3.05432,2.93383,2.9414,7750145.143204,0
+LYG.US,D,20180209,000000,2.93383,2.96479,2.86367,2.94916,9978194.6343636,0
+LYG.US,D,20180212,000000,2.92597,2.9414,2.90258,2.92597,5085201.2949779,0
+LYG.US,D,20180213,000000,2.93383,2.95703,2.91811,2.95703,13652372.710133,0
+LYG.US,D,20180214,000000,2.90258,2.99594,2.90258,2.99594,4914314.6159809,0
+LYG.US,D,20180215,000000,3.0038,3.01913,2.97265,3.01913,3922755.6890847,0
+LYG.US,D,20180216,000000,3.0038,3.04262,2.99594,3.027,5885304.2551811,0
+LYG.US,D,20180220,000000,3.0038,3.027,3.0038,3.0038,5187183.8111642,0
+LYG.US,D,20180221,000000,3.09707,3.12438,3.06994,3.07387,20290203.14476,0
+LYG.US,D,20180222,000000,3.05815,3.08154,3.04262,3.05048,7018714.3384108,0
+LYG.US,D,20180223,000000,3.05048,3.06591,3.02788,3.06591,3612496.6696655,0
+LYG.US,D,20180226,000000,3.04262,3.07387,3.027,3.05815,5341244.8657397,0
+LYG.US,D,20180227,000000,3.05048,3.05815,3.027,3.027,4844982.0535404,0
+LYG.US,D,20180228,000000,3.027,3.03869,2.98425,2.98828,4125283.903696,0
+LYG.US,D,20180301,000000,2.98828,3.0038,2.9414,2.98828,12940639.130131,0
+LYG.US,D,20180302,000000,2.94916,2.97265,2.92597,2.95703,7232125.5317453,0
+LYG.US,D,20180305,000000,2.92597,2.96479,2.91428,2.95703,9010256.7065417,0
+LYG.US,D,20180306,000000,2.95703,2.96479,2.93383,2.94916,4632489.7316212,0
+LYG.US,D,20180307,000000,2.96479,2.98042,2.9414,2.97265,2446162.9046605,0
+LYG.US,D,20180308,000000,2.98042,2.98828,2.96106,2.98042,4227463.8296881,0
+LYG.US,D,20180309,000000,2.96479,2.97265,2.94916,2.97265,3955602.0350599,0
+LYG.US,D,20180312,000000,2.97265,2.99329,2.96479,2.98042,7188160.1293411,0
+LYG.US,D,20180313,000000,2.98042,2.98042,2.94916,2.95703,2801779.3708871,0
+LYG.US,D,20180314,000000,2.97265,2.98042,2.94916,2.95703,3726270.8602271,0
+LYG.US,D,20180315,000000,2.94916,2.96479,2.92597,2.93383,18928255.596226,0
+LYG.US,D,20180316,000000,2.95703,2.97265,2.94533,2.96479,10949664.569586,0
+LYG.US,D,20180319,000000,2.99594,3.0038,2.94916,2.98042,3221177.5207385,0
+LYG.US,D,20180320,000000,3.0038,3.01913,2.98828,3.0038,3305254.7640298,0
+LYG.US,D,20180321,000000,3.01147,3.01147,2.98042,2.99594,3700980.0184146,0
+LYG.US,D,20180322,000000,2.96479,2.96479,2.91045,2.91045,4751275.48555,0
+LYG.US,D,20180323,000000,2.91811,2.91811,2.86367,2.86367,5256884.7362319,0
+LYG.US,D,20180326,000000,2.92597,2.9414,2.89089,2.9414,4915186.6788856,0
+LYG.US,D,20180327,000000,2.9414,2.9414,2.8559,2.86367,6536575.4855081,0
+LYG.US,D,20180328,000000,2.88706,2.91811,2.87143,2.89482,4615208.2330092,0
+LYG.US,D,20180329,000000,2.90258,2.91045,2.87143,2.89482,4016594.5419964,0
+LYG.US,D,20180402,000000,2.90258,2.90258,2.84932,2.87143,2988486.3089031,0
+LYG.US,D,20180403,000000,2.89482,2.91045,2.87143,2.91045,2900010.0831882,0
+LYG.US,D,20180404,000000,2.8791,2.93383,2.87143,2.93383,2414478.6308407,0
+LYG.US,D,20180405,000000,2.93383,2.94916,2.92597,2.9414,3090654.0239793,0
+LYG.US,D,20180406,000000,2.95703,2.97265,2.93383,2.94916,4547039.7778767,0
+LYG.US,D,20180409,000000,2.98042,3.0038,2.97265,2.98828,4372855.1340325,0
+LYG.US,D,20180410,000000,3.0038,3.027,2.99594,3.01913,5280665.4947883,0
+LYG.US,D,20180411,000000,3.027,3.03496,3.01147,3.01913,3014064.1072374,0
+LYG.US,D,20180412,000000,3.05048,3.0893,3.04262,3.08154,4300721.1839879,0
+LYG.US,D,20180413,000000,3.0893,3.09707,3.06591,3.06591,3518933.579936,0
+LYG.US,D,20180416,000000,3.07387,3.08154,3.05815,3.07387,2883499.9074254,0
+LYG.US,D,20180417,000000,3.08154,3.08557,3.03869,3.05815,20292465.216915,0
+LYG.US,D,20180418,000000,3.04262,3.05048,2.98828,3.0038,24454619.980925,0
+LYG.US,D,20180419,000000,3.03584,3.06778,3.02778,3.0438,5413980.2033883,0
+LYG.US,D,20180420,000000,2.99584,3.01167,2.97963,2.99584,11985708.880385,0
+LYG.US,D,20180423,000000,3.0038,3.01579,2.96361,2.97963,18165131.359426,0
+LYG.US,D,20180424,000000,2.98779,2.99584,2.94769,2.96361,16752002.774815,0
+LYG.US,D,20180425,000000,2.92361,2.93157,2.89954,2.90769,4975953.2838796,0
+LYG.US,D,20180426,000000,2.90769,2.91565,2.88352,2.89158,6540420.9064146,0
+LYG.US,D,20180427,000000,2.85954,2.88352,2.85148,2.8675,4971064.847247,0
+LYG.US,D,20180430,000000,2.87556,2.87556,2.84352,2.85954,4780001.6650128,0
+LYG.US,D,20180501,000000,2.84352,2.84352,2.81148,2.8276,4389027.4744576,0
+LYG.US,D,20180502,000000,2.81148,2.8276,2.79556,2.79556,3147338.1127846,0
+LYG.US,D,20180503,000000,2.8276,2.83556,2.80343,2.81954,4102153.376407,0
+LYG.US,D,20180504,000000,2.81148,2.85148,2.80343,2.84352,3782748.3810399,0
+LYG.US,D,20180507,000000,2.85148,2.87556,2.83556,2.8675,4418774.2829676,0
+LYG.US,D,20180508,000000,2.85148,2.8675,2.84352,2.85148,3256769.2876202,0
+LYG.US,D,20180509,000000,2.89158,2.91565,2.89158,2.90769,4668900.6474391,0
+LYG.US,D,20180510,000000,2.89954,2.90769,2.87566,2.90769,2594112.3958689,0
+LYG.US,D,20180511,000000,2.91565,2.93157,2.91565,2.92361,1917851.5263195,0
+LYG.US,D,20180514,000000,2.92361,2.93089,2.89954,2.89954,2150521.3690522,0
+LYG.US,D,20180515,000000,2.88352,2.90769,2.87556,2.88352,2965696.6696807,0
+LYG.US,D,20180516,000000,2.8675,2.8675,2.84352,2.84352,2388131.5448099,0
+LYG.US,D,20180517,000000,2.85148,2.87556,2.85148,2.8675,3417109.8056553,0
+LYG.US,D,20180518,000000,2.85148,2.85954,2.84352,2.84352,3232235.5225884,0
+LYG.US,D,20180521,000000,2.8675,2.87556,2.85148,2.85954,2545566.8824565,0
+LYG.US,D,20180522,000000,2.89954,2.90769,2.88352,2.89158,2284904.5327864,0
+LYG.US,D,20180523,000000,2.85954,2.8675,2.83556,2.84352,3280570.3977029,0
+LYG.US,D,20180524,000000,2.85148,2.85561,2.8276,2.8276,4580777.5207066,0
+LYG.US,D,20180525,000000,2.80343,2.81954,2.78751,2.81148,6137780.2033713,0
+LYG.US,D,20180529,000000,2.76353,2.76353,2.67528,2.69945,8000190.10157,0
+LYG.US,D,20180530,000000,2.71528,2.75527,2.71528,2.73149,6057822.1090161,0
+LYG.US,D,20180531,000000,2.70732,2.71528,2.66732,2.6913,5407685.4762839,0
+LYG.US,D,20180601,000000,2.71528,2.73149,2.69945,2.70732,3552847.3634689,0
+LYG.US,D,20180604,000000,2.71528,2.72324,2.70732,2.71528,3625977.520729,0
+LYG.US,D,20180605,000000,2.6913,2.6913,2.66732,2.68334,3418695.189559,0
+LYG.US,D,20180606,000000,2.70732,2.76353,2.70732,2.75527,4407809.898139,0
+LYG.US,D,20180607,000000,2.73945,2.74751,2.73149,2.74751,4037661.4245121,0
+LYG.US,D,20180608,000000,2.71528,2.72324,2.69945,2.71528,4810134.1349473,0
+LYG.US,D,20180611,000000,2.71528,2.73149,2.70732,2.72324,5507651.1562075,0
+LYG.US,D,20180612,000000,2.72324,2.73945,2.70732,2.72324,4927911.4707447,0
+LYG.US,D,20180613,000000,2.71528,2.73149,2.69945,2.70732,5297051.5262402,0
+LYG.US,D,20180614,000000,2.71528,2.72324,2.68334,2.68334,4249344.7732583,0
+LYG.US,D,20180615,000000,2.65926,2.66732,2.64334,2.65926,4196998.6122975,0
+LYG.US,D,20180618,000000,2.62722,2.63528,2.60324,2.62722,9357202.4049609,0
+LYG.US,D,20180619,000000,2.60324,2.62722,2.58732,2.62722,5993950.8786753,0
+LYG.US,D,20180620,000000,2.63528,2.63528,2.6113,2.62722,3326604.5327619,0
+LYG.US,D,20180621,000000,2.62722,2.64334,2.60324,2.62722,7612739.7778048,0
+LYG.US,D,20180622,000000,2.6513,2.66732,2.64334,2.65926,5115279.8333675,0
+LYG.US,D,20180625,000000,2.63528,2.6513,2.6113,2.61936,5548801.9425156,0
+LYG.US,D,20180626,000000,2.63528,2.6513,2.6113,2.6513,6769917.9461872,0
+LYG.US,D,20180627,000000,2.6113,2.63528,2.59528,2.59528,10236432.099667,0
+LYG.US,D,20180628,000000,2.61936,2.6513,2.61936,2.6513,4192406.2903735,0
+LYG.US,D,20180629,000000,2.67528,2.69945,2.65926,2.66732,5237032.8398402,0
+LYG.US,D,20180702,000000,2.64334,2.67528,2.63528,2.6513,6711295.3744957,0
+LYG.US,D,20180703,000000,2.64334,2.6513,2.61936,2.62722,6312872.5252913,0
+LYG.US,D,20180705,000000,2.65926,2.67528,2.64727,2.67528,3596152.3588426,0
+LYG.US,D,20180706,000000,2.65926,2.68334,2.6513,2.67528,2457745.9758906,0
+LYG.US,D,20180709,000000,2.70732,2.72324,2.68334,2.6913,4048049.8611446,0
+LYG.US,D,20180710,000000,2.6913,2.6913,2.67528,2.68334,2502584.4587757,0
+LYG.US,D,20180711,000000,2.65926,2.67931,2.6513,2.65926,2701577.6132576,0
+LYG.US,D,20180712,000000,2.66732,2.67528,2.65926,2.65926,2529020.0739462,0
+LYG.US,D,20180713,000000,2.65926,2.66732,2.63538,2.66732,2626907.8630281,0
+LYG.US,D,20180716,000000,2.65926,2.68334,2.6513,2.67528,3867280.4809454,0
+LYG.US,D,20180717,000000,2.6513,2.65926,2.63528,2.63528,9277396.9470534,0
+LYG.US,D,20180718,000000,2.63528,2.63528,2.6113,2.61936,23603427.566514,0
+LYG.US,D,20180719,000000,2.6113,2.63921,2.60324,2.62722,10996988.991416,0
+LYG.US,D,20180720,000000,2.63528,2.6513,2.62722,2.64334,3594950.6012108,0
+LYG.US,D,20180723,000000,2.63528,2.64334,2.61936,2.62722,3519887.0489461,0
+LYG.US,D,20180724,000000,2.65926,2.68334,2.65926,2.67528,5023207.4929442,0
+LYG.US,D,20180725,000000,2.64334,2.67233,2.62722,2.66732,3342911.1932611,0
+LYG.US,D,20180726,000000,2.63528,2.66732,2.63528,2.64334,3977108.510545,0
+LYG.US,D,20180727,000000,2.64334,2.6513,2.63528,2.6513,3403503.7927046,0
+LYG.US,D,20180730,000000,2.64334,2.6513,2.63528,2.6513,3625051.5262795,0
+LYG.US,D,20180731,000000,2.65926,2.66732,2.64334,2.65926,9935608.0478706,0
+LYG.US,D,20180801,000000,2.6913,2.69945,2.67528,2.6913,3670859.7593959,0
+LYG.US,D,20180802,000000,2.65926,2.66732,2.62722,2.6513,4387469.5651145,0
+LYG.US,D,20180803,000000,2.63528,2.6513,2.62722,2.63528,3686223.126648,0
+LYG.US,D,20180806,000000,2.6113,2.61936,2.59528,2.6113,3873137.6502329,0
+LYG.US,D,20180807,000000,2.61936,2.61936,2.60324,2.6113,4535661.2394866,0
+LYG.US,D,20180808,000000,2.58732,2.6113,2.57927,2.59528,6128190.5641486,0
+LYG.US,D,20180809,000000,2.58732,2.60324,2.57927,2.59528,8135461.6094299,0
+LYG.US,D,20180810,000000,2.54703,2.56315,2.515,2.515,9926075.3929217,0
+LYG.US,D,20180813,000000,2.53111,2.53917,2.49917,2.50704,6249624.0516573,0
+LYG.US,D,20180814,000000,2.49917,2.50704,2.4751,2.48306,8905620.3513175,0
+LYG.US,D,20180815,000000,2.45898,2.46704,2.44316,2.45112,9223807.3078318,0
+LYG.US,D,20180816,000000,2.50006,2.51647,2.46743,2.48384,9592504.7176289,0
+LYG.US,D,20180817,000000,2.48384,2.50821,2.47549,2.50821,16358108.140227,0
+LYG.US,D,20180820,000000,2.50006,2.53278,2.50006,2.51647,4402601.9425424,0
+LYG.US,D,20180821,000000,2.54919,2.57366,2.54919,2.54919,12211282.145875,0
+LYG.US,D,20180822,000000,2.58988,2.59813,2.58192,2.58192,14969105.272544,0
+LYG.US,D,20180823,000000,2.55715,2.56944,2.51647,2.54084,19965847.640605,0
+LYG.US,D,20180824,000000,2.56541,2.57366,2.54919,2.55715,2973179.9259247,0
+LYG.US,D,20180827,000000,2.56541,2.59813,2.56541,2.58988,2833734.3200075,0
+LYG.US,D,20180828,000000,2.58988,2.58988,2.55715,2.55715,4796429.4170938,0
+LYG.US,D,20180829,000000,2.54084,2.58192,2.53278,2.57366,3723690.2866842,0
+LYG.US,D,20180830,000000,2.56541,2.56541,2.53278,2.54919,2738338.5753289,0
+LYG.US,D,20180831,000000,2.53278,2.53288,2.51647,2.52463,4146034.3199768,0
+LYG.US,D,20180904,000000,2.52463,2.54919,2.50821,2.53278,5344817.5761929,0
+LYG.US,D,20180905,000000,2.58988,2.59813,2.55322,2.57366,6820513.8758807,0
+LYG.US,D,20180906,000000,2.56541,2.57101,2.52463,2.53278,3918553.0988905,0
+LYG.US,D,20180907,000000,2.50821,2.50821,2.48384,2.48384,3355612.5808649,0
+LYG.US,D,20180910,000000,2.53278,2.54084,2.52463,2.52463,3672882.7011164,0
+LYG.US,D,20180911,000000,2.50821,2.52463,2.50821,2.52463,3338387.0489504,0
+LYG.US,D,20180912,000000,2.50821,2.52463,2.50006,2.51647,3028695.8371168,0
+LYG.US,D,20180913,000000,2.54919,2.55715,2.53278,2.53278,3541979.6483906,0
+LYG.US,D,20180914,000000,2.53278,2.53278,2.4919,2.50006,7075155.2264761,0
+LYG.US,D,20180917,000000,2.53278,2.56541,2.53278,2.54919,6614775.2079855,0
+LYG.US,D,20180918,000000,2.54919,2.57366,2.54919,2.57366,3696221.8315507,0
+LYG.US,D,20180919,000000,2.59813,2.63076,2.59813,2.6226,4057382.0535589,0
+LYG.US,D,20180920,000000,2.6799,2.70437,2.66358,2.69611,5223005.5502938,0
+LYG.US,D,20180921,000000,2.64717,2.65533,2.63076,2.63902,4848236.262606,0
+LYG.US,D,20180924,000000,2.67164,2.67577,2.63902,2.64717,2443707.4930047,0
+LYG.US,D,20180925,000000,2.63902,2.64305,2.58988,2.60629,20101657.446337,0
+LYG.US,D,20180926,000000,2.60629,2.61455,2.56541,2.56541,28758152.72828,0
+LYG.US,D,20180927,000000,2.58192,2.60629,2.58192,2.58192,5011677.3356826,0
+LYG.US,D,20180928,000000,2.51647,2.51647,2.48384,2.48384,8462769.1024842,0
+LYG.US,D,20181001,000000,2.4919,2.50006,2.45918,2.46743,20323013.875564,0
+LYG.US,D,20181002,000000,2.43471,2.43471,2.39383,2.41014,35117901.941822,0
+LYG.US,D,20181003,000000,2.45112,2.46743,2.44296,2.45112,27524370.952176,0
+LYG.US,D,20181004,000000,2.47549,2.4919,2.45112,2.45918,35299016.280393,0
+LYG.US,D,20181005,000000,2.4919,2.50812,2.45918,2.47549,34782169.934429,0
+LYG.US,D,20181008,000000,2.46743,2.47549,2.44296,2.47549,20804414.985636,0
+LYG.US,D,20181009,000000,2.42645,2.45918,2.41014,2.44296,7065047.6409074,0
+LYG.US,D,20181010,000000,2.50821,2.52463,2.48384,2.4919,8407484.1811164,0
+LYG.US,D,20181011,000000,2.50006,2.50006,2.43471,2.44296,9196564.7546409,0
+LYG.US,D,20181012,000000,2.50006,2.50821,2.44296,2.46743,8792899.3522452,0
+LYG.US,D,20181015,000000,2.45112,2.50006,2.43471,2.46743,11885927.381775,0
+LYG.US,D,20181016,000000,2.44296,2.46743,2.43471,2.45918,5061418.5012689,0
+LYG.US,D,20181017,000000,2.44296,2.46743,2.42645,2.45918,4904014.7084881,0
+LYG.US,D,20181018,000000,2.43471,2.43471,2.37751,2.37751,8302433.6723307,0
+LYG.US,D,20181019,000000,2.38577,2.40208,2.35314,2.3612,6452741.4429569,0
+LYG.US,D,20181022,000000,2.39383,2.40208,2.34489,2.3612,7826098.0571707,0
+LYG.US,D,20181023,000000,2.3612,2.38577,2.33663,2.36926,22936135.614633,0
+LYG.US,D,20181024,000000,2.37751,2.37751,2.29595,2.31226,17819900.277103,0
+LYG.US,D,20181025,000000,2.40621,2.41014,2.3612,2.38577,12383303.422466,0
+LYG.US,D,20181026,000000,2.34489,2.3612,2.32857,2.34489,7323329.8795692,0
+LYG.US,D,20181029,000000,2.38577,2.39383,2.32857,2.33663,7888953.746346,0
+LYG.US,D,20181030,000000,2.33663,2.35314,2.32032,2.34489,7560990.9341427,0
+LYG.US,D,20181031,000000,2.35314,2.37751,2.34489,2.34489,6798299.1672781,0
+LYG.US,D,20181101,000000,2.45112,2.48384,2.44689,2.47549,5988556.7066125,0
+LYG.US,D,20181102,000000,2.50821,2.50821,2.46743,2.4919,6418661.7944841,0
+LYG.US,D,20181105,000000,2.47549,2.4919,2.45112,2.48384,9325974.0053317,0
+LYG.US,D,20181106,000000,2.45112,2.45918,2.41839,2.45112,7624536.5400617,0
+LYG.US,D,20181107,000000,2.4919,2.50006,2.45918,2.4919,4128152.451337,0
+LYG.US,D,20181108,000000,2.51647,2.54084,2.50006,2.50821,4984756.3366083,0
+LYG.US,D,20181109,000000,2.50821,2.53278,2.48384,2.50821,9233424.4216151,0
+LYG.US,D,20181112,000000,2.44296,2.44296,2.39383,2.41014,9382870.7675875,0
+LYG.US,D,20181113,000000,2.43471,2.52463,2.43471,2.50821,28645284.180642,0
+LYG.US,D,20181114,000000,2.4919,2.52463,2.42645,2.46743,41184157.723363,0
+LYG.US,D,20181115,000000,2.29595,2.32857,2.28769,2.31226,23927037.187228,0
+LYG.US,D,20181116,000000,2.28769,2.304,2.26322,2.27953,15225099.999643,0
+LYG.US,D,20181119,000000,2.32857,2.3612,2.304,2.33663,13451306.752691,0
+LYG.US,D,20181120,000000,2.304,2.31226,2.27953,2.28769,19381120.813606,0
+LYG.US,D,20181121,000000,2.32032,2.35314,2.30754,2.32032,8067217.8536498,0
+LYG.US,D,20181123,000000,2.36926,2.39383,2.35707,2.37751,5771301.1099479,0
+LYG.US,D,20181126,000000,2.40208,2.42645,2.38577,2.41014,12083450.138477,0
+LYG.US,D,20181127,000000,2.35314,2.41014,2.33663,2.36926,24240433.394436,0
+LYG.US,D,20181128,000000,2.3612,2.40621,2.33663,2.38577,13376482.330861,0
+LYG.US,D,20181129,000000,2.35314,2.37751,2.33663,2.35314,12909378.16806,0
+LYG.US,D,20181130,000000,2.304,2.32032,2.29595,2.31226,14023183.625943,0
+LYG.US,D,20181203,000000,2.32857,2.35314,2.31226,2.33663,9761980.0182724,0
+LYG.US,D,20181204,000000,2.32857,2.33663,2.23059,2.24691,13533986.863697,0
+LYG.US,D,20181206,000000,2.27953,2.29595,2.24691,2.28769,20057799.907023,0
+LYG.US,D,20181207,000000,2.27138,2.28769,2.18961,2.22244,14866464.38448,0
+LYG.US,D,20181210,000000,2.18146,2.20593,2.12417,2.15689,16298156.613864,0
+LYG.US,D,20181211,000000,2.14863,2.15689,2.05076,2.06707,40563466.696551,0
+LYG.US,D,20181212,000000,2.14863,2.18961,2.11601,2.12417,39333759.296025,0
+LYG.US,D,20181213,000000,2.15689,2.16917,2.0997,2.12417,34059055.780885,0
+LYG.US,D,20181214,000000,2.12417,2.14058,2.0997,2.10775,31455112.580206,0
+LYG.US,D,20181217,000000,2.10775,2.12417,2.05881,2.06707,25005800.369441,0
+LYG.US,D,20181218,000000,2.12417,2.13252,2.0712,2.09154,19515818.408423,0
+LYG.US,D,20181219,000000,2.11601,2.13252,2.05076,2.07513,21974001.94213,0
+LYG.US,D,20181220,000000,2.06707,2.08338,2.03434,2.05881,15775264.846994,0
+LYG.US,D,20181221,000000,2.07513,2.10775,2.02619,2.02619,20639692.783975,0
+LYG.US,D,20181224,000000,2.01793,2.05076,2.00182,2.02619,10113873.172751,0
+LYG.US,D,20181226,000000,2.03434,2.05881,1.99346,2.05076,17907109.620302,0
+LYG.US,D,20181227,000000,2.03434,2.05076,1.98531,2.0424,35798309.434868,0
+LYG.US,D,20181228,000000,2.06707,2.0997,2.0424,2.08338,16702343.015334,0
+LYG.US,D,20181231,000000,2.0997,2.12417,2.05881,2.09154,17009426.179065,0
+LYG.US,D,20190102,000000,2.0424,2.11601,2.0424,2.09154,9843456.3364944,0
+LYG.US,D,20190103,000000,2.08338,2.0997,2.06707,2.08338,8800009.1579805,0
+LYG.US,D,20190104,000000,2.14058,2.20593,2.13252,2.18146,13061366.419675,0
+LYG.US,D,20190107,000000,2.19777,2.23059,2.18961,2.20593,13528650.693485,0
+LYG.US,D,20190108,000000,2.21418,2.22637,2.18146,2.21418,9090803.9775851,0
+LYG.US,D,20190109,000000,2.23059,2.24278,2.20593,2.21418,7958903.9776117,0
+LYG.US,D,20190110,000000,2.23059,2.26401,2.23059,2.25497,8504224.1441114,0
+LYG.US,D,20190111,000000,2.25497,2.304,2.23855,2.29595,26175652.913355,0
+LYG.US,D,20190114,000000,2.26322,2.36926,2.2586,2.33663,20477745.512933,0
+LYG.US,D,20190115,000000,2.31226,2.32032,2.25497,2.31226,16498361.701741,0
+LYG.US,D,20190116,000000,2.32857,2.36926,2.32857,2.34489,19200489.823786,0
+LYG.US,D,20190117,000000,2.34489,2.37751,2.33663,2.3612,10460212.395684,0
+LYG.US,D,20190118,000000,2.41839,2.44296,2.40208,2.42645,10642912.118159,0
+LYG.US,D,20190122,000000,2.40208,2.41839,2.3898,2.41014,10342682.330932,0
+LYG.US,D,20190123,000000,2.41839,2.43068,2.39383,2.42645,5960865.4022654,0
+LYG.US,D,20190124,000000,2.43471,2.45918,2.41839,2.45112,8227608.2329245,0
+LYG.US,D,20190125,000000,2.46743,2.51234,2.46743,2.50821,6193045.7907891,0
+LYG.US,D,20190128,000000,2.45112,2.4633,2.40621,2.45112,24739160.776478,0
+LYG.US,D,20190129,000000,2.43471,2.45112,2.39383,2.41014,14727420.721209,0
+LYG.US,D,20190130,000000,2.45112,2.48384,2.43471,2.45112,13321315.448346,0
+LYG.US,D,20190131,000000,2.45112,2.49603,2.43068,2.47549,14366110.915482,0
+LYG.US,D,20190201,000000,2.45112,2.47549,2.44296,2.46743,4170514.1534637,0
+LYG.US,D,20190204,000000,2.44296,2.45918,2.42645,2.43471,5155772.2477977,0
+LYG.US,D,20190205,000000,2.43471,2.45112,2.41839,2.45112,6096407.5854259,0
+LYG.US,D,20190206,000000,2.45112,2.4633,2.43471,2.45112,6266496.4845894,0
+LYG.US,D,20190207,000000,2.43471,2.44748,2.40208,2.41014,5568306.8453828,0
+LYG.US,D,20190208,000000,2.40208,2.41014,2.37751,2.40208,4627498.5197805,0
+LYG.US,D,20190211,000000,2.41014,2.41839,2.36926,2.37751,13664066.697182,0
+LYG.US,D,20190212,000000,2.41014,2.42252,2.40208,2.41014,25956551.433249,0
+LYG.US,D,20190213,000000,2.41014,2.41839,2.39383,2.41014,11924407.030248,0
+LYG.US,D,20190214,000000,2.37751,2.39795,2.3612,2.36926,5585618.8712843,0
+LYG.US,D,20190215,000000,2.41014,2.42645,2.41014,2.41839,22362520.72103,0
+LYG.US,D,20190219,000000,2.42645,2.45112,2.41014,2.41839,19383912.025447,0
+LYG.US,D,20190220,000000,2.57366,2.59813,2.57366,2.58192,12898938.852611,0
+LYG.US,D,20190221,000000,2.53278,2.54084,2.51647,2.53278,5542410.5456609,0
+LYG.US,D,20190222,000000,2.53278,2.53278,2.51647,2.52463,3408705.6428433,0
+LYG.US,D,20190225,000000,2.54084,2.56541,2.53278,2.54919,2979644.5882742,0
+LYG.US,D,20190226,000000,2.6226,2.65533,2.60629,2.63902,7336738.4827141,0
+LYG.US,D,20190227,000000,2.70437,2.72058,2.68796,2.69611,12154412.858179,0
+LYG.US,D,20190228,000000,2.69611,2.72884,2.69218,2.71262,10788957.724076,0
+LYG.US,D,20190301,000000,2.70437,2.72058,2.65936,2.67164,9437060.7768369,0
+LYG.US,D,20190304,000000,2.6799,2.69611,2.65533,2.67164,4878318.8713009,0
+LYG.US,D,20190305,000000,2.66358,2.6799,2.65533,2.6799,4846526.7343914,0
+LYG.US,D,20190306,000000,2.66358,2.67164,2.64717,2.66358,4476448.4735305,0
+LYG.US,D,20190307,000000,2.63076,2.63902,2.58988,2.6226,6328953.2838479,0
+LYG.US,D,20190308,000000,2.58988,2.61455,2.58988,2.60629,2990006.5679225,0
+LYG.US,D,20190311,000000,2.60629,2.64717,2.60629,2.6226,6243545.0507324,0
+LYG.US,D,20190312,000000,2.64717,2.67164,2.63076,2.63902,4745376.5956334,0
+LYG.US,D,20190313,000000,2.66358,2.69611,2.65533,2.68796,5332158.9267945,0
+LYG.US,D,20190314,000000,2.73699,2.74525,2.71262,2.72884,6089409.7130857,0
+LYG.US,D,20190315,000000,2.76146,2.79419,2.76146,2.78593,5717470.3051388,0
+LYG.US,D,20190318,000000,2.81866,2.81866,2.78593,2.80244,5828677.1506496,0
+LYG.US,D,20190319,000000,2.81866,2.83084,2.78593,2.79419,4848848.8435495,0
+LYG.US,D,20190320,000000,2.76146,2.79419,2.74525,2.76146,8145583.441067,0
+LYG.US,D,20190321,000000,2.66358,2.68796,2.65533,2.67164,9875052.0811745,0
+LYG.US,D,20190322,000000,2.65533,2.66358,2.63076,2.63076,10136277.150549,0
+LYG.US,D,20190325,000000,2.64717,2.66358,2.61455,2.63076,7644357.9091639,0
+LYG.US,D,20190326,000000,2.63076,2.64717,2.6226,2.64717,6599868.7325002,0
+LYG.US,D,20190327,000000,2.66358,2.69611,2.64717,2.68796,10792900.832309,0
+LYG.US,D,20190328,000000,2.65533,2.65936,2.61455,2.63076,7467732.0997323,0
+LYG.US,D,20190329,000000,2.63076,2.63076,2.57366,2.6226,9411190.9340993,0
+LYG.US,D,20190401,000000,2.66358,2.69611,2.65533,2.6799,8184863.9221022,0
+LYG.US,D,20190402,000000,2.6799,2.72884,2.67164,2.71262,9435920.0737842,0
+LYG.US,D,20190403,000000,2.76972,2.78593,2.75331,2.76146,9024205.6427116,0
+LYG.US,D,20190404,000000,2.75301,2.76146,2.7193,2.72766,5699271.9702641,0
+LYG.US,D,20190405,000000,2.71085,2.72766,2.7024,2.71085,4448384.7362509,0
+LYG.US,D,20190408,000000,2.7193,2.74466,2.7193,2.74466,4363690.8417108,0
+LYG.US,D,20190409,000000,2.73611,2.75301,2.72766,2.73611,4376555.0415255,0
+LYG.US,D,20190410,000000,2.74466,2.77837,2.73611,2.76992,10947311.933138,0
+LYG.US,D,20190411,000000,2.78692,2.81689,2.78092,2.80372,8701446.7157996,0
+LYG.US,D,20190412,000000,2.83753,2.86278,2.82917,2.85443,11794659.944219,0
+LYG.US,D,20190415,000000,2.85443,2.88824,2.84608,2.87959,16873866.697107,0
+LYG.US,D,20190416,000000,2.87959,2.89669,2.87133,2.87133,7523856.5215627,0
+LYG.US,D,20190417,000000,2.89669,2.92194,2.88824,2.92194,4592903.9776906,0
+LYG.US,D,20190418,000000,2.86278,2.87959,2.84608,2.85443,5476310.8231833,0
+LYG.US,D,20190422,000000,2.87133,2.87133,2.83753,2.84608,3131332.6548757,0
+LYG.US,D,20190423,000000,2.83753,2.86278,2.82062,2.84608,9378871.692657,0
+LYG.US,D,20190424,000000,2.81217,2.82917,2.78692,2.80372,10555129.879493,0
+LYG.US,D,20190425,000000,2.74466,2.76992,2.73611,2.75301,6605280.2033603,0
+LYG.US,D,20190426,000000,2.72766,2.75301,2.71085,2.73611,5378493.2468674,0
+LYG.US,D,20190429,000000,2.74466,2.77837,2.74466,2.76992,3347118.8713369,0
+LYG.US,D,20190430,000000,2.75301,2.75301,2.72766,2.74466,4163186.5863963,0
+LYG.US,D,20190501,000000,2.77837,2.79537,2.72766,2.74466,5972137.0951421,0
+LYG.US,D,20190502,000000,2.72766,2.75301,2.7193,2.73611,4002348.4735416,0
+LYG.US,D,20190503,000000,2.73611,2.77837,2.72766,2.76992,3772579.7408921,0
+LYG.US,D,20190506,000000,2.71085,2.74879,2.69395,2.72766,3503518.3162916,0
+LYG.US,D,20190507,000000,2.7024,2.71085,2.6856,2.7024,4747028.1219978,0
+LYG.US,D,20190508,000000,2.6856,2.7024,2.66869,2.69395,3918588.7140617,0
+LYG.US,D,20190509,000000,2.66024,2.68127,2.64334,2.66869,4163537.6502261,0
+LYG.US,D,20190510,000000,2.66869,2.69395,2.65159,2.6856,4304445.5133125,0
+LYG.US,D,20190513,000000,2.62644,2.63479,2.58408,2.60108,6460039.500311,0
+LYG.US,D,20190514,000000,2.61799,2.64334,2.60953,2.62644,5551492.4143009,0
+LYG.US,D,20190515,000000,2.60108,2.63479,2.59253,2.62644,3577527.6594906,0
+LYG.US,D,20190516,000000,2.62644,2.64334,2.61799,2.61799,3374550.6937229,0
+LYG.US,D,20190517,000000,2.58408,2.60108,2.56728,2.57573,4346199.7223772,0
+LYG.US,D,20190520,000000,2.54192,2.55047,2.52512,2.53357,4517287.8814852,0
+LYG.US,D,20190521,000000,2.57573,2.60108,2.56728,2.56728,6330999.6298238,0
+LYG.US,D,20190522,000000,2.52512,2.54192,2.50812,2.50812,5045439.5003442,0
+LYG.US,D,20190523,000000,2.44905,2.47441,2.4406,2.45751,6069501.8499964,0
+LYG.US,D,20190524,000000,2.49141,2.50812,2.47441,2.49976,4888019.4263423,0
+LYG.US,D,20190528,000000,2.45751,2.46586,2.43205,2.43205,5077245.8833222,0
+LYG.US,D,20190529,000000,2.43205,2.44905,2.41535,2.44905,5486251.5262358,0
+LYG.US,D,20190530,000000,2.44905,2.45751,2.38154,2.39844,16049999.259568,0
+LYG.US,D,20190531,000000,2.4068,2.4236,2.38999,2.39844,9377037.0025553,0
+LYG.US,D,20190603,000000,2.38154,2.41535,2.38154,2.39844,6677133.3023411,0
+LYG.US,D,20190604,000000,2.44905,2.45751,2.43205,2.45751,4362224.5142363,0
+LYG.US,D,20190605,000000,2.4236,2.45751,2.41535,2.44905,4725604.0701944,0
+LYG.US,D,20190606,000000,2.4406,2.44905,2.4068,2.4406,6012689.546575,0
+LYG.US,D,20190607,000000,2.44905,2.46586,2.43205,2.44905,4402838.0202483,0
+LYG.US,D,20190610,000000,2.45751,2.47441,2.44905,2.44905,4680300.5549319,0
+LYG.US,D,20190611,000000,2.46586,2.47441,2.45318,2.45751,3761647.9185057,0
+LYG.US,D,20190612,000000,2.46586,2.47441,2.4236,2.43205,6952628.8620016,0
+LYG.US,D,20190613,000000,2.4406,2.45751,2.4406,2.4406,5423035.6150439,0
+LYG.US,D,20190614,000000,2.43205,2.43205,2.39844,2.41535,5032259.8518709,0
+LYG.US,D,20190617,000000,2.41535,2.43205,2.4068,2.4068,3127197.2247185,0
+LYG.US,D,20190618,000000,2.4068,2.4406,2.4068,2.4236,5297095.2820219,0
+LYG.US,D,20190619,000000,2.46586,2.49141,2.46586,2.47441,3752758.3717899,0
+LYG.US,D,20190620,000000,2.47441,2.48276,2.45751,2.47441,3368523.5891902,0
+LYG.US,D,20190621,000000,2.45751,2.49976,2.4406,2.46586,8259431.9146999,0
+LYG.US,D,20190624,000000,2.43205,2.44905,2.41535,2.4236,5403526.6418714,0
+LYG.US,D,20190625,000000,2.41535,2.41535,2.38999,2.38999,5891755.6890385,0
+LYG.US,D,20190626,000000,2.39844,2.4068,2.39844,2.39844,8565845.5132126,0
+LYG.US,D,20190627,000000,2.4068,2.43638,2.39844,2.43205,6893424.2366561,0
+LYG.US,D,20190628,000000,2.4068,2.41947,2.39844,2.39844,6850457.0766201,0
+LYG.US,D,20190701,000000,2.4236,2.43205,2.41535,2.43205,6441037.280145,0
+LYG.US,D,20190702,000000,2.43205,2.43205,2.4236,2.43205,2725687.0489647,0
+LYG.US,D,20190703,000000,2.44905,2.45751,2.4406,2.4406,2496362.9971662,0
+LYG.US,D,20190705,000000,2.44905,2.45751,2.41535,2.4406,3258820.7214777,0
+LYG.US,D,20190708,000000,2.41535,2.4406,2.39844,2.41535,5406889.7316031,0
+LYG.US,D,20190709,000000,2.4068,2.4236,2.39844,2.4068,4723627.9369845,0
+LYG.US,D,20190710,000000,2.44905,2.45751,2.41535,2.4236,3311804.90279,0
+LYG.US,D,20190711,000000,2.4406,2.4406,2.41535,2.43205,3336748.7510781,0
+LYG.US,D,20190712,000000,2.4236,2.43205,2.41535,2.4236,2124458.1868142,0
+LYG.US,D,20190715,000000,2.4236,2.43205,2.39844,2.41535,5627535.89256,0
+LYG.US,D,20190716,000000,2.39844,2.4236,2.38999,2.38999,4224376.5031387,0
+LYG.US,D,20190717,000000,2.39844,2.4068,2.38999,2.38999,2779050.7862438,0
+LYG.US,D,20190718,000000,2.39844,2.41112,2.38999,2.39844,2741871.6003057,0
+LYG.US,D,20190719,000000,2.38154,2.38999,2.36454,2.36454,2990865.402335,0
+LYG.US,D,20190722,000000,2.37309,2.37456,2.35609,2.37309,2992759.1118632,0
+LYG.US,D,20190723,000000,2.37309,2.38154,2.35609,2.36454,4908401.4799959,0
+LYG.US,D,20190724,000000,2.37309,2.39844,2.37309,2.38154,2841800.6474819,0
+LYG.US,D,20190725,000000,2.38154,2.38999,2.35609,2.35609,3189342.6456236,0
+LYG.US,D,20190726,000000,2.33928,2.33928,2.31383,2.31383,3239669.9351692,0
+LYG.US,D,20190729,000000,2.30548,2.32238,2.28858,2.28858,3423115.5410853,0
+LYG.US,D,20190730,000000,2.25477,2.25477,2.22951,2.23787,5497522.2015362,0
+LYG.US,D,20190731,000000,2.17035,2.19571,2.15345,2.17035,5631298.8897847,0
+LYG.US,D,20190801,000000,2.13655,2.15345,2.10294,2.11129,10813953.468757,0
+LYG.US,D,20190802,000000,2.10294,2.10294,2.06903,2.06903,7277298.7972391,0
+LYG.US,D,20190805,000000,2.04378,2.04378,2.00987,2.03523,11003131.082073,0
+LYG.US,D,20190806,000000,2.06903,2.06903,2.02678,2.06058,7540422.664023,0
+LYG.US,D,20190807,000000,2.03523,2.04378,2.01833,2.04378,11044547.4558,0
+LYG.US,D,20190808,000000,2.05213,2.06903,2.03523,2.05213,7174092.136742,0
+LYG.US,D,20190809,000000,2.02629,2.06943,2.01764,2.04358,9473946.9007954,0
+LYG.US,D,20190812,000000,2.01764,2.01764,1.98324,1.99179,4646870.12015,0
+LYG.US,D,20190813,000000,1.99179,2.02629,1.99179,2.00044,6006756.0590636,0
+LYG.US,D,20190814,000000,2.00909,2.01764,1.98324,2.00909,13161987.418748,0
+LYG.US,D,20190815,000000,2.00909,2.02629,1.98324,1.99179,9024717.4835996,0
+LYG.US,D,20190816,000000,2.02629,2.05213,2.02629,2.04358,8329356.7065576,0
+LYG.US,D,20190819,000000,2.05213,2.06943,2.04358,2.06078,5303452.0812817,0
+LYG.US,D,20190820,000000,2.04358,2.06943,2.03493,2.03493,7669297.6871467,0
+LYG.US,D,20190821,000000,2.05213,2.05646,2.01764,2.01764,6912351.1561746,0
+LYG.US,D,20190822,000000,2.06078,2.06943,2.05213,2.06078,5495777.0581505,0
+LYG.US,D,20190823,000000,2.06943,2.09527,2.04358,2.05213,8134047.1783476,0
+LYG.US,D,20190826,000000,2.06078,2.07808,2.02629,2.06078,8846432.0071931,0
+LYG.US,D,20190827,000000,2.07808,2.08662,2.05213,2.06943,6566833.1173298,0
+LYG.US,D,20190828,000000,2.04358,2.05213,2.03493,2.03493,5658312.4883039,0
+LYG.US,D,20190829,000000,2.05213,2.06078,2.04358,2.05213,6255808.8805193,0
+LYG.US,D,20190830,000000,2.06078,2.07808,2.04358,2.06078,4230879.8333883,0
+LYG.US,D,20190903,000000,2.02629,2.04358,2.00909,2.04358,5633394.0794238,0
+LYG.US,D,20190904,000000,2.06078,2.07808,2.04358,2.06943,9080826.6417852,0
+LYG.US,D,20190905,000000,2.10392,2.12112,2.07808,2.10392,5906194.0794174,0
+LYG.US,D,20190906,000000,2.09527,2.10392,2.08662,2.10392,2893242.1830959,0
+LYG.US,D,20190909,000000,2.09527,2.12112,2.07808,2.11257,5498372.8953382,0
+LYG.US,D,20190910,000000,2.19011,2.23325,2.18156,2.23325,6399259.6668249,0
+LYG.US,D,20190911,000000,2.23325,2.23325,2.19011,2.2245,6503616.1885616,0
+LYG.US,D,20190912,000000,2.16426,2.23325,2.14706,2.19866,8977542.6454879,0
+LYG.US,D,20190913,000000,2.29349,2.32808,2.28504,2.31088,8348357.9091474,0
+LYG.US,D,20190916,000000,2.29349,2.31088,2.28504,2.30224,5423221.8315102,0
+LYG.US,D,20190917,000000,2.25909,2.27639,2.25054,2.27639,5185774.4679635,0
+LYG.US,D,20190918,000000,2.25054,2.27197,2.2418,2.25909,7113435.4299904,0
+LYG.US,D,20190919,000000,2.29349,2.31943,2.29349,2.29349,3976838.8528207,0
+LYG.US,D,20190920,000000,2.35402,2.36248,2.31943,2.32808,9271203.9775809,0
+LYG.US,D,20190923,000000,2.28504,2.31088,2.27619,2.30224,4482688.2515137,0
+LYG.US,D,20190924,000000,2.28504,2.29349,2.25909,2.26764,3873392.0443125,0
+LYG.US,D,20190925,000000,2.2418,2.25909,2.21605,2.25054,5817774.8379764,0
+LYG.US,D,20190926,000000,2.25054,2.26764,2.23325,2.25909,3365753.746452,0
+LYG.US,D,20190927,000000,2.28504,2.29939,2.26764,2.29349,3314797.5947419,0
+LYG.US,D,20190930,000000,2.29349,2.29349,2.25909,2.27639,4309232.1923134,0
+LYG.US,D,20191001,000000,2.25054,2.25054,2.2074,2.2245,4869670.4901726,0
+LYG.US,D,20191002,000000,2.18156,2.18156,2.14706,2.15561,4593437.1876813,0
+LYG.US,D,20191003,000000,2.17281,2.19011,2.14706,2.17281,6528265.9572937,0
+LYG.US,D,20191004,000000,2.16426,2.19866,2.15561,2.19866,5063548.2885029,0
+LYG.US,D,20191007,000000,2.18156,2.18156,2.15561,2.15561,4704123.0341172,0
+LYG.US,D,20191008,000000,2.12977,2.13841,2.10392,2.12112,6195603.977653,0
+LYG.US,D,20191009,000000,2.10392,2.11257,2.09527,2.10392,3800767.6224825,0
+LYG.US,D,20191010,000000,2.12977,2.25054,2.11679,2.25054,11758155.41138,0
+LYG.US,D,20191011,000000,2.53495,2.56944,2.50065,2.5264,17451573.265086,0
+LYG.US,D,20191014,000000,2.44011,2.50045,2.43589,2.4919,11261483.533501,0
+LYG.US,D,20191015,000000,2.53495,2.69886,2.532,2.64707,17393192.876558,0
+LYG.US,D,20191016,000000,2.66427,2.68157,2.64707,2.65572,8082606.66031,0
+LYG.US,D,20191017,000000,2.69886,2.72658,2.6342,2.64707,14062773.450179,0
+LYG.US,D,20191018,000000,2.64707,2.67292,2.62988,2.65572,9198407.5853532,0
+LYG.US,D,20191021,000000,2.71596,2.72471,2.69012,2.69886,6829847.0858713,0
+LYG.US,D,20191022,000000,2.67292,2.68589,2.57386,2.62123,16775043.755388,0
+LYG.US,D,20191023,000000,2.64707,2.65572,2.62988,2.62988,8095355.8740007,0
+LYG.US,D,20191024,000000,2.64707,2.64707,2.58673,2.62988,9306795.7444626,0
+LYG.US,D,20191025,000000,2.58673,2.65572,2.57809,2.62988,7428100.5548674,0
+LYG.US,D,20191028,000000,2.57809,2.59538,2.56944,2.58673,6853435.5225035,0
+LYG.US,D,20191029,000000,2.55224,2.58241,2.54359,2.55224,6285895.5595195,0
+LYG.US,D,20191030,000000,2.51775,2.56089,2.5091,2.54359,6667007.4003987,0
+LYG.US,D,20191031,000000,2.51775,2.52207,2.48325,2.50045,8056276.8730765,0
+LYG.US,D,20191101,000000,2.5264,2.53495,2.5091,2.51775,5355778.9082925,0
+LYG.US,D,20191104,000000,2.56089,2.57809,2.53691,2.55224,4487465.7723277,0
+LYG.US,D,20191105,000000,2.56089,2.56089,2.54359,2.55224,4111060.2219202,0
+LYG.US,D,20191106,000000,2.50045,2.53495,2.50045,2.51775,5145508.9730523,0
+LYG.US,D,20191107,000000,2.5091,2.51775,2.4919,2.50045,4741843.5706566,0
+LYG.US,D,20191108,000000,2.45741,2.48325,2.44886,2.44886,4466353.0988777,0
+LYG.US,D,20191111,000000,2.56089,2.59538,2.54359,2.56089,8177285.0136842,0
+LYG.US,D,20191112,000000,2.58673,2.61258,2.57809,2.59538,4422334.782505,0
+LYG.US,D,20191113,000000,2.57809,2.61258,2.57809,2.60393,3872623.7741922,0
+LYG.US,D,20191114,000000,2.58673,2.59106,2.56521,2.57809,3213760.4069551,0
+LYG.US,D,20191115,000000,2.60393,2.62123,2.58673,2.59538,3581402.5901103,0
+LYG.US,D,20191118,000000,2.61258,2.63843,2.61258,2.63843,4441387.8814869,0
+LYG.US,D,20191119,000000,2.64707,2.65631,2.61258,2.63843,6068624.6992101,0
+LYG.US,D,20191120,000000,2.58673,2.6169,2.57809,2.58673,15688451.340983,0
+LYG.US,D,20191121,000000,2.58673,2.59538,2.56944,2.58673,4080962.3495805,0
+LYG.US,D,20191122,000000,2.60393,2.63843,2.59892,2.62988,3988722.1090646,0
+LYG.US,D,20191125,000000,2.66427,2.69012,2.64285,2.66427,4516327.2894408,0
+LYG.US,D,20191126,000000,2.67292,2.69886,2.66427,2.69012,4932224.9767576,0
+LYG.US,D,20191127,000000,2.69886,2.71596,2.67724,2.69886,9401208.5104178,0
+LYG.US,D,20191129,000000,2.69886,2.69886,2.67292,2.67292,3224237.3727273,0
+LYG.US,D,20191202,000000,2.66427,2.66427,2.62988,2.63843,4028673.1728935,0
+LYG.US,D,20191203,000000,2.61258,2.62988,2.60393,2.62123,4480273.5429106,0
+LYG.US,D,20191204,000000,2.67292,2.71596,2.67292,2.70741,3572439.7778996,0
+LYG.US,D,20191205,000000,2.72471,2.73336,2.69012,2.69886,4326425.1617857,0
+LYG.US,D,20191206,000000,2.73336,2.75056,2.73336,2.74191,3091129.2321199,0
+LYG.US,D,20191209,000000,2.80235,2.8108,2.7764,2.7764,6507229.6020675,0
+LYG.US,D,20191210,000000,2.75056,2.7764,2.75056,2.75056,6792182.5160294,0
+LYG.US,D,20191211,000000,2.72471,2.73336,2.70741,2.70741,3990443.848195,0
+LYG.US,D,20191212,000000,2.73336,2.75911,2.68157,2.75911,13918445.513087,0
+LYG.US,D,20191213,000000,2.96617,2.99201,2.92293,2.94877,16478080.388143,0
+LYG.US,D,20191216,000000,3.05225,3.08684,3.03505,3.0782,9956392.0441698,0
+LYG.US,D,20191217,000000,2.84539,2.86259,2.81954,2.85394,9464091.6741536,0
+LYG.US,D,20191218,000000,2.81954,2.83674,2.7937,2.81954,10128053.098745,0
+LYG.US,D,20191219,000000,2.85394,2.85394,2.8108,2.83674,8129011.1931488,0
+LYG.US,D,20191220,000000,2.80235,2.80235,2.75056,2.76785,6689709.5280577,0
+LYG.US,D,20191223,000000,2.75911,2.76785,2.73336,2.76785,4797899.8148736,0
+LYG.US,D,20191224,000000,2.78495,2.83674,2.78495,2.82819,4450553.191385,0
+LYG.US,D,20191226,000000,2.8108,2.85394,2.8108,2.84539,4345957.5392135,0
+LYG.US,D,20191227,000000,2.84539,2.85394,2.82819,2.83674,6800388.2514594,0
+LYG.US,D,20191230,000000,2.82819,2.85394,2.82819,2.84539,8469609.2504952,0
+LYG.US,D,20191231,000000,2.8108,2.86259,2.8108,2.85394,3623597.4097207,0
+LYG.US,D,20200102,000000,2.86259,2.89718,2.85394,2.87978,11341533.209725,0
+LYG.US,D,20200103,000000,2.8108,2.84539,2.80235,2.84539,17826191.951478,0
+LYG.US,D,20200106,000000,2.82819,2.87133,2.81954,2.87133,44735690.378229,0
+LYG.US,D,20200107,000000,2.85394,2.85836,2.82819,2.84539,9870075.1154022,0
+LYG.US,D,20200108,000000,2.81954,2.84539,2.80235,2.83674,10090854.578857,0
+LYG.US,D,20200109,000000,2.78495,2.78495,2.75911,2.78495,6622143.4781055,0
+LYG.US,D,20200110,000000,2.70741,2.71596,2.68589,2.69886,8864124.6066376,0
+LYG.US,D,20200113,000000,2.63843,2.64707,2.61258,2.63843,8830408.2329104,0
+LYG.US,D,20200114,000000,2.62988,2.63843,2.61258,2.61258,5678076.8731323,0
+LYG.US,D,20200115,000000,2.59538,2.60393,2.56944,2.58673,5416600.4624076,0
+LYG.US,D,20200116,000000,2.57809,2.62555,2.56089,2.61258,8213753.9313522,0
+LYG.US,D,20200117,000000,2.61258,2.63843,2.60393,2.61258,13393875.762868,0
+LYG.US,D,20200121,000000,2.61258,2.62123,2.60393,2.62123,9359565.2171718,0
+LYG.US,D,20200122,000000,2.62123,2.62988,2.60393,2.61258,16883295.559271,0
+LYG.US,D,20200123,000000,2.60393,2.61258,2.57809,2.59538,6418868.3624766,0
+LYG.US,D,20200124,000000,2.64707,2.6514,2.58673,2.58673,7211402.5900251,0
+LYG.US,D,20200127,000000,2.54359,2.56089,2.5264,2.54359,5327439.4078306,0
+LYG.US,D,20200128,000000,2.56089,2.57809,2.55224,2.56944,3666374.2829852,0
+LYG.US,D,20200129,000000,2.56089,2.56944,2.55224,2.55224,3399864.9397907,0
+LYG.US,D,20200130,000000,2.56944,2.62123,2.56089,2.61258,6594995.5595123,0
+LYG.US,D,20200131,000000,2.55224,2.56521,2.53495,2.55224,5802007.4929259,0
+LYG.US,D,20200203,000000,2.51775,2.53495,2.5091,2.51775,4468305.8278323,0
+LYG.US,D,20200204,000000,2.55224,2.58673,2.55224,2.56944,5096382.4235622,0
+LYG.US,D,20200205,000000,2.56944,2.56944,2.53495,2.56089,7326337.8351658,0
+LYG.US,D,20200206,000000,2.55224,2.55224,2.51775,2.5264,5298618.5937703,0
+LYG.US,D,20200207,000000,2.5091,2.53495,2.50045,2.5091,5409864.1071812,0
+LYG.US,D,20200210,000000,2.51775,2.53495,2.5091,2.5264,3408017.7612522,0
+LYG.US,D,20200211,000000,2.5091,2.53495,2.50045,2.5091,5800567.6224356,0
+LYG.US,D,20200212,000000,2.55224,2.56944,2.54359,2.56089,5181424.3292032,0
+LYG.US,D,20200213,000000,2.56944,2.60393,2.56944,2.59538,4881370.5826792,0
+LYG.US,D,20200214,000000,2.55224,2.56089,2.5091,2.51775,6987861.4244429,0
+LYG.US,D,20200218,000000,2.51775,2.51775,2.4919,2.50045,7147292.2292496,0
+LYG.US,D,20200219,000000,2.48325,2.48768,2.46596,2.4747,4977087.8814744,0
+LYG.US,D,20200220,000000,2.5264,2.53495,2.45741,2.48325,25959455.596061,0
+LYG.US,D,20200221,000000,2.46596,2.46596,2.43146,2.44011,10087358.186627,0
+LYG.US,D,20200224,000000,2.31088,2.35815,2.30224,2.31943,15392779.278085,0
+LYG.US,D,20200225,000000,2.33663,2.33663,2.25909,2.27639,13233117.020966,0
+LYG.US,D,20200226,000000,2.28504,2.29349,2.23325,2.25909,13939882.793383,0
+LYG.US,D,20200227,000000,2.2074,2.2418,2.16426,2.16426,14131311.285515,0
+LYG.US,D,20200228,000000,2.15561,2.21605,2.12977,2.19866,18649181.220654,0
+LYG.US,D,20200302,000000,2.16849,2.19866,2.12977,2.19011,12032943.755499,0
+LYG.US,D,20200303,000000,2.19866,2.20426,2.05213,2.05213,37100353.283126,0
+LYG.US,D,20200304,000000,2.12977,2.13841,2.06943,2.12977,33006870.674526,0
+LYG.US,D,20200305,000000,2.04358,2.06943,2.00909,2.01764,13566630.711985,0
+LYG.US,D,20200306,000000,2.01764,2.06078,1.96595,1.98324,20016032.469466,0
+LYG.US,D,20200309,000000,1.82787,1.87966,1.76763,1.77608,15437650.323412,0
+LYG.US,D,20200310,000000,1.93155,1.94865,1.83662,1.87966,30799462.718982,0
+LYG.US,D,20200311,000000,1.87966,1.89696,1.76763,1.79348,18603604.994938,0
+LYG.US,D,20200312,000000,1.62966,1.67791,1.50888,1.57787,26888044.865234,0
+LYG.US,D,20200313,000000,1.6554,1.6727,1.56067,1.66415,25573981.405506,0
+LYG.US,D,20200316,000000,1.34516,1.48303,1.34516,1.4054,31576938.852173,0
+LYG.US,D,20200317,000000,1.37955,1.43999,1.33641,1.39675,22948595.83665,0
+LYG.US,D,20200318,000000,1.31057,1.35901,1.25032,1.28472,33760937.464518,0
+LYG.US,D,20200319,000000,1.21573,1.32776,1.19853,1.26752,38740435.98429,0
+LYG.US,D,20200320,000000,1.26752,1.28472,1.19421,1.19853,18589859.574032,0
+LYG.US,D,20200323,000000,1.20718,1.24158,1.14684,1.15539,16656706.752616,0
+LYG.US,D,20200324,000000,1.28472,1.32776,1.2459,1.31057,25122898.981834,0
+LYG.US,D,20200325,000000,1.4054,1.48303,1.33641,1.43999,21659303.237235,0
+LYG.US,D,20200326,000000,1.47439,1.55202,1.46584,1.53473,16581076.410342,0
+LYG.US,D,20200327,000000,1.43124,1.47439,1.37955,1.43999,8887323.3115399,0
+LYG.US,D,20200330,000000,1.39675,1.4054,1.36226,1.39675,14661100.18467,0
+LYG.US,D,20200331,000000,1.35371,1.36226,1.27617,1.30202,14623058.094014,0
+LYG.US,D,20200401,000000,1.23293,1.25032,1.11235,1.12955,49650495.465996,0
+LYG.US,D,20200402,000000,1.15539,1.22399,1.15539,1.18134,20957679.277954,0
+LYG.US,D,20200403,000000,1.15539,1.15539,1.1037,1.11235,23897107.214981,0
+LYG.US,D,20200406,000000,1.19853,1.23745,1.18979,1.22438,18048316.650826,0
+LYG.US,D,20200407,000000,1.31931,1.32776,1.25032,1.25032,21726730.896808,0
+LYG.US,D,20200408,000000,1.31057,1.32776,1.27617,1.30202,23954376.410169,0
+LYG.US,D,20200409,000000,1.3882,1.41414,1.36226,1.37955,19394084.7359,0
+LYG.US,D,20200413,000000,1.39675,1.4054,1.31931,1.35371,8471029.7870354,0
+LYG.US,D,20200414,000000,1.37955,1.37955,1.32776,1.35371,14770034.782262,0
+LYG.US,D,20200415,000000,1.27617,1.27617,1.23293,1.23293,12024627.104251,0
+LYG.US,D,20200416,000000,1.3258,1.33494,1.29789,1.30713,11924880.203236,0
+LYG.US,D,20200417,000000,1.35351,1.38142,1.33494,1.37199,9126032.4697212,0
+LYG.US,D,20200420,000000,1.33494,1.36147,1.30713,1.31646,16413772.617561,0
+LYG.US,D,20200421,000000,1.29789,1.31646,1.27018,1.28865,12140435.429873,0
+LYG.US,D,20200422,000000,1.29789,1.3258,1.29789,1.30713,10602602.867466,0
+LYG.US,D,20200423,000000,1.30713,1.35351,1.30713,1.33494,9856234.042322,0
+LYG.US,D,20200424,000000,1.3258,1.34427,1.30713,1.33494,7739242.8305308,0
+LYG.US,D,20200427,000000,1.33494,1.37199,1.33494,1.36275,8678526.8268085,0
+LYG.US,D,20200428,000000,1.47399,1.5019,1.44628,1.48333,10315835.614929,0
+LYG.US,D,20200429,000000,1.53895,1.576,1.51114,1.576,9633213.8758148,0
+LYG.US,D,20200430,000000,1.43694,1.48333,1.41837,1.45552,12345855.59638,0
+LYG.US,D,20200501,000000,1.3999,1.42771,1.38142,1.40923,5493911.8407592,0
+LYG.US,D,20200504,000000,1.37199,1.39528,1.34427,1.39056,10805770.120006,0
+LYG.US,D,20200505,000000,1.38142,1.39056,1.34427,1.34427,6858574.2829104,0
+LYG.US,D,20200506,000000,1.34427,1.35351,1.3258,1.33494,7608668.4549557,0
+LYG.US,D,20200507,000000,1.36275,1.38594,1.35351,1.35351,7112502.3125066,0
+LYG.US,D,20200508,000000,1.38142,1.41385,1.38142,1.3999,4721238.6677894,0
+LYG.US,D,20200511,000000,1.35351,1.35351,1.33494,1.35351,11667523.959023,0
+LYG.US,D,20200512,000000,1.34427,1.35351,1.29789,1.29789,9519087.603847,0
+LYG.US,D,20200513,000000,1.29789,1.29789,1.2515,1.26084,9063632.6547365,0
+LYG.US,D,20200514,000000,1.21445,1.27018,1.17731,1.26084,14751894.449238,0
+LYG.US,D,20200515,000000,1.2515,1.26084,1.22379,1.23293,5982740.2403777,0
+LYG.US,D,20200518,000000,1.26084,1.3258,1.2515,1.31646,13854975.207816,0
+LYG.US,D,20200519,000000,1.31646,1.31646,1.27018,1.27018,10137001.664887,0
+LYG.US,D,20200520,000000,1.29789,1.3258,1.29789,1.30713,8208381.1283921,0
+LYG.US,D,20200521,000000,1.27018,1.28865,1.24227,1.2515,9507385.4761877,0
+LYG.US,D,20200522,000000,1.2515,1.2515,1.21445,1.2515,9325806.1052392,0
+LYG.US,D,20200526,000000,1.33494,1.34427,1.31646,1.34427,9111698.889703,0
+LYG.US,D,20200527,000000,1.41837,1.41837,1.38142,1.40923,12594960.314228,0
+LYG.US,D,20200528,000000,1.3999,1.40923,1.37199,1.38142,7120164.6621827,0
+LYG.US,D,20200529,000000,1.34427,1.36088,1.30713,1.30713,8480887.0488298,0
+LYG.US,D,20200601,000000,1.34427,1.39056,1.34427,1.39056,6211079.2783002,0
+LYG.US,D,20200602,000000,1.45552,1.46485,1.42771,1.43694,10930641.997893,0
+LYG.US,D,20200603,000000,1.49257,1.54809,1.49257,1.52962,7481329.9720724,0
+LYG.US,D,20200604,000000,1.52038,1.55743,1.49728,1.53895,10404383.070986,0
+LYG.US,D,20200605,000000,1.64096,1.6502,1.61305,1.62238,11817313.228215,0
+LYG.US,D,20200608,000000,1.71506,1.74287,1.67801,1.71506,12612152.266124,0
+LYG.US,D,20200609,000000,1.61305,1.6502,1.59457,1.63162,22833312.580408,0
+LYG.US,D,20200610,000000,1.64096,1.64096,1.59457,1.59457,24510417.760757,0
+LYG.US,D,20200611,000000,1.47399,1.5019,1.42771,1.42771,12039098.057072,0
+LYG.US,D,20200612,000000,1.47399,1.48333,1.42771,1.45552,9502907.1228113,0
+LYG.US,D,20200615,000000,1.3999,1.46485,1.39056,1.45552,10790939.962744,0
+LYG.US,D,20200616,000000,1.54809,1.55743,1.48333,1.51114,15025682.515836,0
+LYG.US,D,20200617,000000,1.49257,1.5019,1.45552,1.46485,6052719.9813566,0
+LYG.US,D,20200618,000000,1.44628,1.47399,1.43694,1.44628,6413989.0840309,0
+LYG.US,D,20200619,000000,1.46485,1.46485,1.3999,1.41837,6225395.559521,0
+LYG.US,D,20200622,000000,1.41837,1.43694,1.3999,1.41837,7192515.355983,0
+LYG.US,D,20200623,000000,1.46485,1.48333,1.45552,1.47399,6237842.5530452,0
+LYG.US,D,20200624,000000,1.45552,1.45552,1.3999,1.3999,9784884.6436188,0
+LYG.US,D,20200625,000000,1.3999,1.44628,1.39056,1.44628,5679572.7103201,0
+LYG.US,D,20200626,000000,1.40923,1.41837,1.35351,1.36275,7375748.2884487,0
+LYG.US,D,20200629,000000,1.36275,1.39056,1.36275,1.38142,5846354.4864494,0
+LYG.US,D,20200630,000000,1.36275,1.3999,1.35351,1.39056,6178232.932325,0
+LYG.US,D,20200701,000000,1.3999,1.40923,1.3654,1.38142,5287655.226518,0
+LYG.US,D,20200702,000000,1.41837,1.44628,1.40186,1.42771,6552603.3300961,0
+LYG.US,D,20200706,000000,1.40923,1.42771,1.38142,1.3999,7606209.9905709,0
+LYG.US,D,20200707,000000,1.3999,1.40923,1.37199,1.38142,4477762.1645573,0
+LYG.US,D,20200708,000000,1.38142,1.41837,1.3767,1.41837,5803055.5965336,0
+LYG.US,D,20200709,000000,1.38142,1.39056,1.34427,1.34427,6981518.8712516,0
+LYG.US,D,20200710,000000,1.34427,1.3999,1.34427,1.39056,5404238.9452942,0
+LYG.US,D,20200713,000000,1.39056,1.3999,1.37199,1.38142,9150377.9831341,0
+LYG.US,D,20200714,000000,1.35351,1.37199,1.34427,1.36275,5550544.0331723,0
+LYG.US,D,20200715,000000,1.39056,1.39056,1.36275,1.38142,5832973.357865,0
+LYG.US,D,20200716,000000,1.37199,1.3999,1.36275,1.37199,5919043.0155874,0
+LYG.US,D,20200717,000000,1.37199,1.39056,1.36275,1.37199,3762703.1451476,0
+LYG.US,D,20200720,000000,1.38142,1.39056,1.37199,1.37199,5219759.4818387,0
+LYG.US,D,20200721,000000,1.39056,1.40923,1.38142,1.39056,4277827.7519811,0
+LYG.US,D,20200722,000000,1.39056,1.3999,1.37199,1.38142,4477567.8074805,0
+LYG.US,D,20200723,000000,1.39056,1.39056,1.36275,1.37199,4312454.8565131,0
+LYG.US,D,20200724,000000,1.37199,1.39056,1.35351,1.35351,4734856.8916558,0
+LYG.US,D,20200727,000000,1.34427,1.34427,1.30713,1.3258,6970203.4225932,0
+LYG.US,D,20200728,000000,1.3258,1.36265,1.31646,1.35351,8817049.491005,0
+LYG.US,D,20200729,000000,1.34427,1.34958,1.31646,1.33494,5754984.2736856,0
+LYG.US,D,20200730,000000,1.24227,1.2515,1.21445,1.24227,15686611.562999,0
+LYG.US,D,20200731,000000,1.26084,1.27931,1.21445,1.22379,7096627.1043664,0
+LYG.US,D,20200803,000000,1.27018,1.30713,1.26084,1.28865,8256061.701934,0
+LYG.US,D,20200804,000000,1.28865,1.3258,1.28865,1.3258,6711872.3402681,0
+LYG.US,D,20200805,000000,1.3258,1.34427,1.31646,1.31646,7110570.9526547,0
+LYG.US,D,20200806,000000,1.30713,1.34427,1.30713,1.31646,5895231.7297415,0
+LYG.US,D,20200807,000000,1.28865,1.3258,1.27931,1.31646,4362839.1303325,0
+LYG.US,D,20200810,000000,1.33494,1.35351,1.3258,1.33494,5640521.1839565,0
+LYG.US,D,20200811,000000,1.37199,1.3999,1.36275,1.37199,7127023.1265673,0
+LYG.US,D,20200812,000000,1.3999,1.40923,1.37199,1.37199,4749702.312562,0
+LYG.US,D,20200813,000000,1.37199,1.3999,1.35351,1.37199,3494767.159955,0
+LYG.US,D,20200814,000000,1.35351,1.3767,1.34427,1.35351,3544715.9111102,0
+LYG.US,D,20200817,000000,1.35351,1.36275,1.31646,1.31646,7046404.6251816,0
+LYG.US,D,20200818,000000,1.34427,1.36275,1.33494,1.34427,4221854.9490222,0
+LYG.US,D,20200819,000000,1.34427,1.36275,1.3258,1.3258,3574365.0322936,0
+LYG.US,D,20200820,000000,1.31646,1.35351,1.30713,1.34427,10491631.082085,0
+LYG.US,D,20200821,000000,1.31646,1.3258,1.30713,1.31646,4857266.2348537,0
+LYG.US,D,20200824,000000,1.31646,1.35351,1.30713,1.34427,6069133.4873692,0
+LYG.US,D,20200825,000000,1.34427,1.35351,1.31646,1.3258,5275129.8796173,0
+LYG.US,D,20200826,000000,1.33494,1.34427,1.3258,1.33494,7760125.5317329,0
+LYG.US,D,20200827,000000,1.33494,1.35351,1.31646,1.31646,3559536.9101848,0
+LYG.US,D,20200828,000000,1.35351,1.38142,1.34427,1.36275,11446532.839695,0
+LYG.US,D,20200831,000000,1.36275,1.37071,1.3258,1.33494,2421590.4717286,0
+LYG.US,D,20200901,000000,1.30713,1.31646,1.27931,1.28865,6570236.9101142,0
+LYG.US,D,20200902,000000,1.27931,1.30713,1.27931,1.29789,5677796.0220685,0
+LYG.US,D,20200903,000000,1.28865,1.30713,1.26084,1.26084,5230755.4115332,0
+LYG.US,D,20200904,000000,1.28865,1.30713,1.27018,1.28865,7028461.7019628,0
+LYG.US,D,20200908,000000,1.24227,1.24227,1.22379,1.22379,7283896.7620863,0
+LYG.US,D,20200909,000000,1.23293,1.24227,1.21445,1.22379,7639320.9063888,0
+LYG.US,D,20200910,000000,1.23293,1.2515,1.18664,1.18664,8325836.910073,0
+LYG.US,D,20200911,000000,1.19598,1.19598,1.16817,1.19598,5458886.8638868,0
+LYG.US,D,20200914,000000,1.21445,1.22379,1.19598,1.21445,6869596.6695891,0
+LYG.US,D,20200915,000000,1.21445,1.22379,1.18664,1.20522,7835747.7333962,0
+LYG.US,D,20200916,000000,1.20522,1.24227,1.20522,1.24227,5900684.9212307,0
+LYG.US,D,20200917,000000,1.20522,1.22379,1.19598,1.21445,3975587.2339493,0
+LYG.US,D,20200918,000000,1.18664,1.19598,1.15883,1.17731,9063175.7629697,0
+LYG.US,D,20200921,000000,1.11255,1.12168,1.08473,1.09397,15409911.192978,0
+LYG.US,D,20200922,000000,1.11255,1.13102,1.09397,1.10321,9181395.7444655,0
+LYG.US,D,20200923,000000,1.13102,1.14959,1.09397,1.10321,7848027.8444043,0
+LYG.US,D,20200924,000000,1.12168,1.14036,1.10321,1.12168,9490008.3254018,0
+LYG.US,D,20200925,000000,1.11255,1.14036,1.11255,1.13102,7848883.6260879,0
+LYG.US,D,20200928,000000,1.20522,1.23293,1.20522,1.21445,9745520.7213255,0
+LYG.US,D,20200929,000000,1.20522,1.22379,1.18664,1.19598,7713138.94524,0
+LYG.US,D,20200930,000000,1.21445,1.23293,1.20522,1.20522,6373024.5141891,0
+LYG.US,D,20201001,000000,1.21445,1.22379,1.19598,1.21445,4789626.9194066,0
+LYG.US,D,20201002,000000,1.21445,1.27018,1.21445,1.2515,6998233.5798544,0
+LYG.US,D,20201005,000000,1.24227,1.27018,1.23293,1.2515,6529886.9563686,0
+LYG.US,D,20201006,000000,1.28865,1.29789,1.26084,1.27931,6433845.0507279,0
+LYG.US,D,20201007,000000,1.29789,1.30713,1.27018,1.28865,4252614.2459687,0
+LYG.US,D,20201008,000000,1.30713,1.33494,1.29789,1.3258,7325111.6557024,0
+LYG.US,D,20201009,000000,1.33494,1.34427,1.30713,1.3258,5734870.86018,0
+LYG.US,D,20201012,000000,1.33494,1.33494,1.31646,1.33494,5030824.0516859,0
+LYG.US,D,20201013,000000,1.26084,1.26084,1.23293,1.24227,5544492.506808,0
+LYG.US,D,20201014,000000,1.26084,1.27931,1.2515,1.26084,2853351.1562698,0
+LYG.US,D,20201015,000000,1.20522,1.24227,1.20522,1.24227,4263617.2986974,0
+LYG.US,D,20201016,000000,1.2515,1.27018,1.23293,1.2515,7839391.6741917,0
+LYG.US,D,20201019,000000,1.26084,1.27931,1.24227,1.2515,5851366.0498165,0
+LYG.US,D,20201020,000000,1.26084,1.27931,1.2515,1.2515,6259060.036856,0
+LYG.US,D,20201021,000000,1.26084,1.29789,1.26084,1.27931,6926594.1719004,0
+LYG.US,D,20201022,000000,1.27931,1.35351,1.27931,1.3258,9409425.4391873,0
+LYG.US,D,20201023,000000,1.39056,1.3999,1.35351,1.3999,11220537.280033,0
+LYG.US,D,20201026,000000,1.37199,1.38142,1.35351,1.37199,7022069.2875319,0
+LYG.US,D,20201027,000000,1.34427,1.36275,1.31646,1.31646,5357544.4032046,0
+LYG.US,D,20201028,000000,1.27931,1.29789,1.26084,1.27931,6775777.1506274,0
+LYG.US,D,20201029,000000,1.33494,1.34427,1.29789,1.3258,8267967.344857,0
+LYG.US,D,20201030,000000,1.31646,1.32108,1.28865,1.30713,6234410.2681239,0
+LYG.US,D,20201102,000000,1.28865,1.30713,1.26084,1.29789,6223436.7251084,0
+LYG.US,D,20201103,000000,1.33494,1.38142,1.33494,1.37199,8950525.9942397,0
+LYG.US,D,20201104,000000,1.34427,1.35351,1.31646,1.31646,5918849.6760869,0
+LYG.US,D,20201105,000000,1.30713,1.3258,1.29789,1.31646,5874767.2524062,0
+LYG.US,D,20201106,000000,1.30713,1.31646,1.28865,1.28865,5827992.3217875,0
+LYG.US,D,20201109,000000,1.51114,1.51114,1.44628,1.47399,14292105.642588,0
+LYG.US,D,20201110,000000,1.52962,1.55743,1.502,1.55743,9851622.3864479,0
+LYG.US,D,20201111,000000,1.58534,1.61305,1.58534,1.59457,11940667.899812,0
+LYG.US,D,20201112,000000,1.54809,1.60381,1.52962,1.56686,7871858.4642002,0
+LYG.US,D,20201113,000000,1.63162,1.66867,1.63162,1.66867,6318156.7991118,0
+LYG.US,D,20201116,000000,1.74287,1.74287,1.68724,1.69658,6681661.5169571,0
+LYG.US,D,20201117,000000,1.70582,1.72439,1.69658,1.71506,6468068.1774616,0
+LYG.US,D,20201118,000000,1.72439,1.74287,1.68724,1.69658,5458723.0340995,0
+LYG.US,D,20201119,000000,1.69658,1.73363,1.69658,1.73363,3880714.5234982,0
+LYG.US,D,20201120,000000,1.73363,1.7522,1.71506,1.73363,4541742.2755642,0
+LYG.US,D,20201123,000000,1.78001,1.80783,1.77068,1.78925,5690085.2912634,0
+LYG.US,D,20201124,000000,1.88202,1.93764,1.87269,1.93764,8469355.8739919,0
+LYG.US,D,20201125,000000,1.83564,1.86335,1.8263,1.85411,6619345.1432305,0
+LYG.US,D,20201127,000000,1.79849,1.81706,1.78925,1.79849,3792497.7797445,0
+LYG.US,D,20201130,000000,1.78925,1.78925,1.69658,1.69658,7474795.096957,0
+LYG.US,D,20201201,000000,1.80783,1.87269,1.79859,1.85411,8840064.0145938,0
+LYG.US,D,20201202,000000,1.84478,1.89126,1.83564,1.88202,8517203.33005,0
+LYG.US,D,20201203,000000,1.90973,1.93764,1.9005,1.92831,8152636.2625285,0
+LYG.US,D,20201204,000000,1.91907,1.94688,1.9005,1.91907,9429111.4706392,0
+LYG.US,D,20201207,000000,1.80783,1.8263,1.78001,1.80783,9893936.2624876,0
+LYG.US,D,20201208,000000,1.8263,1.83554,1.78925,1.79849,4724645.5133027,0
+LYG.US,D,20201209,000000,1.83564,1.84478,1.78925,1.81706,5531429.8796112,0
+LYG.US,D,20201210,000000,1.68724,1.77068,1.67801,1.74287,12352606.197675,0
+LYG.US,D,20201211,000000,1.64096,1.6502,1.62238,1.64096,9436365.7722116,0
+LYG.US,D,20201214,000000,1.73363,1.75672,1.70582,1.71506,7959487.048842,0
+LYG.US,D,20201215,000000,1.73363,1.80311,1.72439,1.78001,11315821.091316,0
+LYG.US,D,20201216,000000,1.78925,1.80311,1.76154,1.77068,5681256.7991267,0
+LYG.US,D,20201217,000000,1.78925,1.81608,1.76606,1.78001,4857402.5900803,0
+LYG.US,D,20201218,000000,1.74287,1.74287,1.69658,1.71506,7757174.5604101,0
+LYG.US,D,20201221,000000,1.59457,1.68724,1.59457,1.66867,15604376.132844,0
+LYG.US,D,20201222,000000,1.67801,1.69658,1.65943,1.67801,7772196.0220194,0
+LYG.US,D,20201223,000000,1.77068,1.85126,1.7522,1.83564,10633997.132036,0
+LYG.US,D,20201224,000000,1.89126,1.9005,1.85411,1.86335,5663416.651116,0
+LYG.US,D,20201228,000000,1.89126,1.90973,1.88202,1.89126,5510468.8250326,0
+LYG.US,D,20201229,000000,1.8263,1.83465,1.78001,1.78925,7905764.1071226,0
+LYG.US,D,20201230,000000,1.8263,1.83554,1.79849,1.81706,3818217.021187,0
+LYG.US,D,20201231,000000,1.79849,1.8263,1.78463,1.81706,3124308.3255511,0
+LYG.US,D,20210104,000000,1.7522,1.76154,1.69658,1.71506,9969534.0423194,0
+LYG.US,D,20210105,000000,1.71506,1.76154,1.70582,1.74287,6560443.7556278,0
+LYG.US,D,20210106,000000,1.80783,1.85411,1.80783,1.83564,8646616.651046,0
+LYG.US,D,20210107,000000,1.8263,1.83564,1.79849,1.80783,8811465.0321708,0
+LYG.US,D,20210108,000000,1.80783,1.83564,1.78345,1.8263,11774836.539964,0
+LYG.US,D,20210111,000000,1.77068,1.80783,1.76154,1.78925,8227801.572425,0
+LYG.US,D,20210112,000000,1.83564,1.83564,1.81706,1.8263,5498856.2440893,0
+LYG.US,D,20210113,000000,1.80783,1.81706,1.78925,1.79849,4494820.8139556,0
+LYG.US,D,20210114,000000,1.80783,1.8263,1.79849,1.8263,5468022.6640716,0
+LYG.US,D,20210115,000000,1.79849,1.80439,1.76154,1.78001,5542951.8962622,0
+LYG.US,D,20210119,000000,1.78925,1.79849,1.76154,1.78925,5612853.2838647,0
+LYG.US,D,20210120,000000,1.76154,1.7865,1.7522,1.78001,4417523.6816725,0
+LYG.US,D,20210121,000000,1.78925,1.78925,1.7522,1.76154,3872830.3421848,0
+LYG.US,D,20210122,000000,1.72439,1.73363,1.70582,1.72439,4468941.8130312,0
+LYG.US,D,20210125,000000,1.68724,1.70582,1.66867,1.70582,7900229.5095279,0
+LYG.US,D,20210126,000000,1.71506,1.73363,1.69825,1.72439,5168444.1256882,0
+LYG.US,D,20210127,000000,1.65943,1.66415,1.62238,1.63162,8826089.6390159,0
+LYG.US,D,20210128,000000,1.63162,1.69658,1.63162,1.68724,6159791.3967103,0
+LYG.US,D,20210129,000000,1.63162,1.67801,1.61305,1.6502,7685871.9702175,0
+LYG.US,D,20210201,000000,1.68724,1.68724,1.65943,1.66867,3295758.7418283,0
+LYG.US,D,20210202,000000,1.67801,1.69658,1.66867,1.69658,2658025.3468387,0
+LYG.US,D,20210203,000000,1.69658,1.70582,1.68724,1.70582,4251194.7270048,0
+LYG.US,D,20210204,000000,1.79849,1.81706,1.78001,1.78925,5981027.6594342,0
+LYG.US,D,20210205,000000,1.84478,1.86335,1.81706,1.83564,7539943.3855771,0
+LYG.US,D,20210208,000000,1.87269,1.9005,1.86335,1.87269,5842248.5660054,0
+LYG.US,D,20210209,000000,1.89126,1.9005,1.87269,1.9005,4960354.8564979,0
+LYG.US,D,20210210,000000,1.9005,1.90973,1.87269,1.89126,5387585.2912705,0
+LYG.US,D,20210211,000000,1.85411,1.87269,1.83564,1.85411,4398521.4615065,0
+LYG.US,D,20210212,000000,1.86335,1.88202,1.85411,1.87269,2433239.6854193,0
+LYG.US,D,20210216,000000,1.95612,2.02108,1.94688,2.01174,8418114.8009126,0
+LYG.US,D,20210217,000000,1.96536,1.98383,1.93764,1.98383,7774408.2329351,0
+LYG.US,D,20210218,000000,1.91907,1.92605,1.88202,1.91907,5218563.8296648,0
+LYG.US,D,20210219,000000,1.93764,1.96536,1.93764,1.95612,5806406.4753495,0
+LYG.US,D,20210222,000000,1.94688,1.99327,1.93764,1.96536,7317827.8444167,0
+LYG.US,D,20210223,000000,2.02108,2.03955,1.97469,2.03031,8836962.4419759,0
+LYG.US,D,20210224,000000,2.0025,2.04879,1.99327,2.04879,6687904.3476692,0
+LYG.US,D,20210225,000000,2.05822,2.06736,1.96821,1.99327,11276529.416942,0
+LYG.US,D,20210226,000000,1.99327,2.00162,1.96536,1.98383,7207299.7223101,0
+LYG.US,D,20210301,000000,1.99327,2.01174,1.97469,1.99327,3915617.3912125,0
+LYG.US,D,20210302,000000,1.97469,2.0025,1.96536,2.0025,6446681.775982,0
+LYG.US,D,20210303,000000,2.01174,2.0767,2.01174,2.05822,14590792.784117,0
+LYG.US,D,20210304,000000,2.06736,2.0767,2.0025,2.03955,19848920.998609,0
+LYG.US,D,20210305,000000,2.08584,2.09517,2.01174,2.0767,10208819.148697,0
+LYG.US,D,20210308,000000,2.09517,2.13232,2.08584,2.11375,9806472.5252094,0
+LYG.US,D,20210309,000000,2.09517,2.1109,2.06736,2.0767,6334504.1626636,0
+LYG.US,D,20210310,000000,2.08584,2.10431,2.06206,2.08584,4345349.0285752,0
+LYG.US,D,20210311,000000,2.05822,2.08574,2.03955,2.0767,5243202.4050574,0
+LYG.US,D,20210312,000000,2.0767,2.13232,2.07385,2.13232,9666554.7638806,0
+LYG.US,D,20210315,000000,2.11375,2.12299,2.06736,2.12299,7830395.2819625,0
+LYG.US,D,20210316,000000,2.12299,2.12299,2.09517,2.11375,7050788.3439604,0
+LYG.US,D,20210317,000000,2.12299,2.14146,2.09694,2.13232,7178817.7611637,0
+LYG.US,D,20210318,000000,2.10441,2.14146,2.0767,2.08584,8193840.9803814,0
+LYG.US,D,20210319,000000,2.06736,2.08584,2.03955,2.06736,6018083.7186378,0
+LYG.US,D,20210322,000000,2.10441,2.10441,2.06736,2.06736,4539068.0849999,0
+LYG.US,D,20210323,000000,2.0767,2.09979,2.03955,2.04879,5240280.9434479,0
+LYG.US,D,20210324,000000,2.09517,2.13232,2.08584,2.09517,9247809.8980255,0
+LYG.US,D,20210325,000000,2.0767,2.13232,2.06736,2.13232,8955518.2236567,0
+LYG.US,D,20210326,000000,2.12299,2.14146,2.10441,2.13232,6555109.6205678,0
+LYG.US,D,20210329,000000,2.12299,2.14146,2.10441,2.11375,6422724.9767226,0
+LYG.US,D,20210330,000000,2.13232,2.17871,2.13232,2.16003,5105332.0072808,0
+LYG.US,D,20210331,000000,2.16927,2.17871,2.14146,2.1508,3951918.408788,0
+LYG.US,D,20210401,000000,2.16003,2.17871,2.1508,2.17871,2978543.5706979,0
+LYG.US,D,20210405,000000,2.19718,2.20642,2.17871,2.20642,2620477.7982734,0
+LYG.US,D,20210406,000000,2.19718,2.20642,2.1508,2.16927,3910475.5780766,0
+LYG.US,D,20210407,000000,2.19718,2.20642,2.17871,2.19718,4219980.573444,0
+LYG.US,D,20210408,000000,2.19718,2.19718,2.16927,2.17871,3961588.4365398,0
+LYG.US,D,20210409,000000,2.18794,2.18794,2.1508,2.16927,1715037.3727627,0
+LYG.US,D,20210412,000000,2.21576,2.24357,2.21104,2.23423,3854925.0692898,0
+LYG.US,D,20210413,000000,2.21576,2.21576,2.18794,2.20642,2526266.5124292,0
+LYG.US,D,20210414,000000,2.18794,2.22489,2.17871,2.20642,4095287.7889881,0
+LYG.US,D,20210415,000000,2.22715,2.22715,2.18008,2.20829,4039881.7760385,0
+LYG.US,D,20210416,000000,2.23649,2.24592,2.21772,2.24592,3916292.0443115,0
+LYG.US,D,20210419,000000,2.2647,2.28347,2.25526,2.2647,5424900.8324352,0
+LYG.US,D,20210420,000000,2.22715,2.22715,2.14254,2.15198,17648011.285433,0
+LYG.US,D,20210421,000000,2.12367,2.18008,2.11434,2.17075,4635602.4975786,0
+LYG.US,D,20210422,000000,2.14254,2.15198,2.11434,2.14254,4521573.9129374,0
+LYG.US,D,20210423,000000,2.15198,2.20829,2.13773,2.20829,5470794.5419623,0
+LYG.US,D,20210426,000000,2.20829,2.21772,2.18952,2.18952,5468597.5946913,0
+LYG.US,D,20210427,000000,2.22715,2.26941,2.22715,2.25526,5080127.6594553,0
+LYG.US,D,20210428,000000,2.31167,2.34459,2.30695,2.33987,16617750.878426,0
+LYG.US,D,20210429,000000,2.34921,2.37741,2.33987,2.37741,7225998.7047334,0
+LYG.US,D,20210430,000000,2.33987,2.34921,2.3211,2.33987,3841065.6798359,0
+LYG.US,D,20210503,000000,2.35864,2.37741,2.33987,2.36798,2535479.6484142,0
+LYG.US,D,20210504,000000,2.34921,2.37741,2.31167,2.33987,5933187.3264103,0
+LYG.US,D,20210505,000000,2.35864,2.39628,2.35864,2.39628,1735135.5226235,0
+LYG.US,D,20210506,000000,2.40572,2.41505,2.36798,2.41505,4456744.1257049,0
+LYG.US,D,20210507,000000,2.38685,2.43382,2.37741,2.43382,4652995.9295856,0
+LYG.US,D,20210510,000000,2.49967,2.51844,2.4809,2.49023,6046298.0572125,0
+LYG.US,D,20210511,000000,2.46203,2.49967,2.44326,2.46203,15803547.363182,0
+LYG.US,D,20210512,000000,2.47146,2.49023,2.43382,2.44326,6166198.0572097,0
+LYG.US,D,20210513,000000,2.42449,2.4809,2.41505,2.4809,5145869.1950689,0
+LYG.US,D,20210514,000000,2.509,2.54664,2.509,2.52777,8028023.8666017,0
+LYG.US,D,20210517,000000,2.51844,2.54664,2.509,2.54664,5175703.5151423,0
+LYG.US,D,20210518,000000,2.57484,2.58418,2.54664,2.54664,6199284.5511959,0
+LYG.US,D,20210519,000000,2.51844,2.54664,2.4809,2.52777,7344550.416109,0
+LYG.US,D,20210520,000000,2.53721,2.55607,2.509,2.54664,6059158.1867219,0
+LYG.US,D,20210521,000000,2.54664,2.56541,2.53721,2.56541,3051507.8630182,0
+LYG.US,D,20210524,000000,2.55607,2.58418,2.53721,2.57484,5255179.2783226,0
+LYG.US,D,20210525,000000,2.57484,2.59361,2.55607,2.56541,5416997.3171717,0
+LYG.US,D,20210526,000000,2.53721,2.56541,2.509,2.54664,4438805.2727914,0
+LYG.US,D,20210527,000000,2.59361,2.65936,2.58428,2.65936,8874518.1311517,0
+LYG.US,D,20210528,000000,2.64059,2.65002,2.62172,2.64059,4772862.3495643,0
+LYG.US,D,20210601,000000,2.63125,2.64059,2.61238,2.62172,5132051.5262441,0
+LYG.US,D,20210602,000000,2.64059,2.65936,2.62172,2.65936,6836438.9452606,0
+LYG.US,D,20210603,000000,2.61238,2.61238,2.58418,2.60295,9118963.3670387,0
+LYG.US,D,20210604,000000,2.60295,2.60295,2.56541,2.60295,5175342.2755493,0
+LYG.US,D,20210607,000000,2.62172,2.63125,2.60295,2.63125,3868817.0211859,0
+LYG.US,D,20210608,000000,2.58418,2.59361,2.56541,2.58418,3133887.7890107,0
+LYG.US,D,20210609,000000,2.54664,2.54664,2.52777,2.53721,3995372.9878804,0
+LYG.US,D,20210610,000000,2.56541,2.56541,2.51844,2.52777,4091162.5345941,0
+LYG.US,D,20210611,000000,2.53721,2.55607,2.51844,2.55607,3476531.1747566,0
+LYG.US,D,20210614,000000,2.51844,2.52777,2.49023,2.49967,10635461.424357,0
+LYG.US,D,20210615,000000,2.49967,2.52777,2.49485,2.51844,5411467.8074586,0
+LYG.US,D,20210616,000000,2.509,2.51844,2.47146,2.49967,6415078.9082677,0
+LYG.US,D,20210617,000000,2.509,2.509,2.43382,2.45259,6966896.2995591,0
+LYG.US,D,20210618,000000,2.39628,2.41505,2.35864,2.37741,7191171.1376667,0
+LYG.US,D,20210621,000000,2.38685,2.43382,2.38685,2.42449,4833663.552153,0
+LYG.US,D,20210622,000000,2.41505,2.42449,2.39628,2.40572,5651179.2783133,0
+LYG.US,D,20210623,000000,2.44326,2.46203,2.41505,2.43382,4509796.4846306,0
+LYG.US,D,20210624,000000,2.44326,2.46203,2.41505,2.46203,4713506.1053474,0
+LYG.US,D,20210625,000000,2.43382,2.45259,2.42449,2.44326,3540052.3588439,0
+LYG.US,D,20210628,000000,2.42449,2.43313,2.38685,2.39628,5070537.0026563,0
+LYG.US,D,20210629,000000,2.40572,2.41505,2.37977,2.38685,3979937.3727096,0
+LYG.US,D,20210630,000000,2.37741,2.40572,2.37741,2.39628,3406346.9009377,0
+LYG.US,D,20210701,000000,2.41505,2.43382,2.41034,2.43382,2395821.3690465,0
+LYG.US,D,20210702,000000,2.42449,2.42449,2.37741,2.39628,3086470.7677352,0
+LYG.US,D,20210706,000000,2.41505,2.42449,2.35864,2.36798,6061121.0914397,0
+LYG.US,D,20210707,000000,2.35864,2.39294,2.34921,2.37741,6214316.1885684,0
+LYG.US,D,20210708,000000,2.31167,2.3211,2.2928,2.31167,10101926.826775,0
+LYG.US,D,20210709,000000,2.36798,2.40572,2.35864,2.40572,6239415.7260331,0
+LYG.US,D,20210712,000000,2.37741,2.43382,2.3669,2.42449,4836021.2764823,0
+LYG.US,D,20210713,000000,2.42449,2.43382,2.38685,2.40572,6206895.0044798,0
+LYG.US,D,20210714,000000,2.43382,2.46203,2.38685,2.41505,5101759.2968276,0
+LYG.US,D,20210715,000000,2.37741,2.40572,2.35864,2.37741,5048427.1044144,0
+LYG.US,D,20210716,000000,2.36798,2.36798,2.30233,2.31167,4671320.4439237,0
+LYG.US,D,20210719,000000,2.23649,2.23649,2.18008,2.18952,11379930.434516,0
+LYG.US,D,20210720,000000,2.16131,2.22715,2.14254,2.22715,9736033.857311,0
+LYG.US,D,20210721,000000,2.28347,2.32572,2.28347,2.3211,4668782.6085861,0
+LYG.US,D,20210722,000000,2.3211,2.3211,2.27403,2.27403,7240404.5326701,0
+LYG.US,D,20210723,000000,2.33044,2.34921,2.31167,2.3211,4444326.6418939,0
+LYG.US,D,20210726,000000,2.33987,2.38685,2.33987,2.38685,5692373.820403,0
+LYG.US,D,20210727,000000,2.35864,2.39628,2.34263,2.37741,7667179.0932522,0
+LYG.US,D,20210728,000000,2.40572,2.42449,2.38685,2.42449,7671209.7130486,0
+LYG.US,D,20210729,000000,2.38685,2.40572,2.36798,2.37741,7228732.9323004,0
+LYG.US,D,20210730,000000,2.34921,2.38665,2.33044,2.33987,5639443.5706355,0
+LYG.US,D,20210802,000000,2.35864,2.39628,2.34921,2.37741,8747768.8249567,0
+LYG.US,D,20210803,000000,2.40572,2.45259,2.36798,2.44326,11788725.439131,0
+LYG.US,D,20210804,000000,2.42449,2.43913,2.41505,2.43382,6251193.15434,0
+LYG.US,D,20210805,000000,2.38685,2.40572,2.36798,2.39628,6374109.2505443,0
+LYG.US,D,20210806,000000,2.43254,2.45161,2.42301,2.43254,8453638.390181,0
+LYG.US,D,20210809,000000,2.42301,2.45161,2.4067,2.45161,4455550.5086837,0
+LYG.US,D,20210810,000000,2.41338,2.44208,2.40385,2.43254,6230153.7463849,0
+LYG.US,D,20210811,000000,2.42301,2.44208,2.40866,2.44208,5534984.2736907,0
+LYG.US,D,20210812,000000,2.44208,2.44208,2.4067,2.42301,7924398.9822378,0
+LYG.US,D,20210813,000000,2.42301,2.42301,2.39432,2.41338,5547158.5567617,0
+LYG.US,D,20210816,000000,2.37525,2.38478,2.34665,2.36572,5437801.6649973,0
+LYG.US,D,20210817,000000,2.33712,2.34665,2.28946,2.29899,6121286.3088296,0
+LYG.US,D,20210818,000000,2.27983,2.31806,2.27983,2.29899,7890256.2440333,0
+LYG.US,D,20210819,000000,2.26076,2.27983,2.23217,2.2417,7234322.4790163,0
+LYG.US,D,20210820,000000,2.24651,2.2703,2.23217,2.2703,9093018.2236535,0
+LYG.US,D,20210823,000000,2.2703,2.28946,2.26076,2.2703,4099289.9166476,0
+LYG.US,D,20210824,000000,2.23217,2.2703,2.21664,2.25123,7626407.8629109,0
+LYG.US,D,20210825,000000,2.2703,2.30852,2.26076,2.30852,4258648.4735356,0
+LYG.US,D,20210826,000000,2.29899,2.30852,2.26076,2.26076,6651297.039622,0
+LYG.US,D,20210827,000000,2.25123,2.29418,2.25123,2.27983,3469404.0702239,0
+LYG.US,D,20210830,000000,2.2703,2.28464,2.23217,2.2417,3566996.7621735,0
+LYG.US,D,20210831,000000,2.2417,2.2703,2.23217,2.2417,4962037.9277282,0
+LYG.US,D,20210901,000000,2.28946,2.29899,2.26076,2.2703,4026020.3514319,0
+LYG.US,D,20210902,000000,2.25123,2.27983,2.2417,2.26076,3859666.9749326,0
+LYG.US,D,20210903,000000,2.25123,2.2703,2.2417,2.26076,6935511.1931768,0
+LYG.US,D,20210907,000000,2.2417,2.26076,2.20357,2.22263,5516102.1275302,0
+LYG.US,D,20210908,000000,2.19404,2.20357,2.15591,2.16544,11001460.221759,0
+LYG.US,D,20210909,000000,2.1845,2.22263,2.1845,2.1845,5396938.8527874,0
+LYG.US,D,20210910,000000,2.22263,2.23217,2.19404,2.20357,6163260.314379,0
+LYG.US,D,20210913,000000,2.25123,2.27983,2.2417,2.26076,6038345.6982858,0
+LYG.US,D,20210914,000000,2.28946,2.30852,2.22263,2.2417,7765200.1848317,0
+LYG.US,D,20210915,000000,2.27983,2.29899,2.2703,2.28946,7034873.4503438,0
+LYG.US,D,20210916,000000,2.30852,2.33712,2.29899,2.31806,7213400.0923378,0
+LYG.US,D,20210917,000000,2.31806,2.33712,2.28946,2.32759,9561694.5418664,0
+LYG.US,D,20210920,000000,2.2417,2.2417,2.17497,2.2131,10520035.707431,0
+LYG.US,D,20210921,000000,2.20357,2.22263,2.15591,2.16544,8190940.8878745,0
+LYG.US,D,20210922,000000,2.22263,2.26076,2.22263,2.23217,6228606.0128049,0
+LYG.US,D,20210923,000000,2.28946,2.32759,2.28946,2.31806,3526940.8879839,0
+LYG.US,D,20210924,000000,2.32759,2.35619,2.32759,2.32759,4680331.0822214,0
+LYG.US,D,20210927,000000,2.33712,2.37525,2.33712,2.36572,7350454.3939072,0
+LYG.US,D,20210928,000000,2.34665,2.34665,2.29899,2.30852,8943244.2181066,0
+LYG.US,D,20210929,000000,2.32759,2.35619,2.31806,2.34665,7221994.5419213,0
+LYG.US,D,20210930,000000,2.36572,2.37515,2.32759,2.33712,6918680.4808738,0
+LYG.US,D,20211001,000000,2.29899,2.33712,2.27983,2.32759,8926532.5622328,0
+LYG.US,D,20211004,000000,2.30852,2.32759,2.27983,2.28946,7789290.2865888,0
+LYG.US,D,20211005,000000,2.33712,2.39432,2.32769,2.37525,5685225.3467677,0
+LYG.US,D,20211006,000000,2.34665,2.38478,2.33712,2.38478,8026774.282883,0
+LYG.US,D,20211007,000000,2.36572,2.39432,2.35619,2.39432,8146789.2690041,0
+LYG.US,D,20211008,000000,2.40385,2.42301,2.38478,2.40385,4550490.3791717,0
+LYG.US,D,20211011,000000,2.44208,2.47067,2.42301,2.43254,4914171.1377201,0
+LYG.US,D,20211012,000000,2.46114,2.48974,2.45161,2.48974,8479053.3763044,0
+LYG.US,D,20211013,000000,2.47067,2.48021,2.43254,2.47067,7366649.1210113,0
+LYG.US,D,20211014,000000,2.5088,2.51834,2.48974,2.51834,5535478.8157814,0
+LYG.US,D,20211015,000000,2.52787,2.5661,2.52787,2.55647,6304168.1774655,0
+LYG.US,D,20211018,000000,2.54693,2.55647,2.52787,2.55647,8273343.200546,0
+LYG.US,D,20211019,000000,2.56128,2.58516,2.55647,2.58516,5089342.8305929,0
+LYG.US,D,20211020,000000,2.52787,2.5661,2.51834,2.54693,5255538.4827629,0
+LYG.US,D,20211021,000000,2.52787,2.5374,2.49927,2.49927,5088894.0794366,0
+LYG.US,D,20211022,000000,2.52787,2.59469,2.49927,2.57563,24554647.733004,0
+LYG.US,D,20211025,000000,2.54693,2.55647,2.51844,2.55647,15120010.822957,0
+LYG.US,D,20211026,000000,2.55647,2.57563,2.5374,2.5374,7696456.7990794,0
+LYG.US,D,20211027,000000,2.5374,2.55647,2.5088,2.52787,6199838.1127131,0
+LYG.US,D,20211028,000000,2.5661,2.59469,2.55932,2.59469,5902134.9674841,0
+LYG.US,D,20211029,000000,2.61376,2.62329,2.58516,2.59469,6324609.2505455,0
+LYG.US,D,20211101,000000,2.63282,2.6515,2.62329,2.63282,5851983.7186417,0
+LYG.US,D,20211102,000000,2.62329,2.64236,2.60423,2.63282,6133764.8472197,0
+LYG.US,D,20211103,000000,2.59469,2.63282,2.58516,2.61376,4865881.0359636,0
+LYG.US,D,20211104,000000,2.5088,2.5088,2.42301,2.44208,14197026.364144,0
+LYG.US,D,20211105,000000,2.48021,2.49927,2.46114,2.48021,9463057.8166143,0
+LYG.US,D,20211108,000000,2.48974,2.52787,2.48021,2.48974,5648694.3569443,0
+LYG.US,D,20211109,000000,2.47067,2.47067,2.44208,2.46114,7183933.1173153,0
+LYG.US,D,20211110,000000,2.5088,2.51362,2.46114,2.46114,5938934.5974555,0
+LYG.US,D,20211111,000000,2.48021,2.52787,2.48021,2.52787,8552504.0701047,0
+LYG.US,D,20211112,000000,2.48974,2.49927,2.46203,2.48021,6564257.6316684,0
+LYG.US,D,20211115,000000,2.51834,2.51834,2.48974,2.48974,4086952.8213658,0
+LYG.US,D,20211116,000000,2.5088,2.51834,2.48974,2.51834,5982567.2524036,0
+LYG.US,D,20211117,000000,2.55647,2.57081,2.52787,2.5374,5489806.9378916,0
+LYG.US,D,20211118,000000,2.52787,2.5374,2.49927,2.5374,5964881.7759933,0
+LYG.US,D,20211119,000000,2.47067,2.48492,2.44208,2.47067,16133536.169834,0
+LYG.US,D,20211122,000000,2.48974,2.5088,2.48021,2.48021,4990034.5049708,0
+LYG.US,D,20211123,000000,2.49927,2.52787,2.49927,2.5088,5490082.7010738,0
+LYG.US,D,20211124,000000,2.48974,2.49927,2.46114,2.48021,3937984.7362629,0
+LYG.US,D,20211126,000000,2.29899,2.31806,2.2703,2.31806,7561567.8999152,0
+LYG.US,D,20211129,000000,2.36572,2.36572,2.31806,2.33712,7915828.9544859,0
+LYG.US,D,20211130,000000,2.33712,2.35619,2.29899,2.31806,11290009.250429,0
+LYG.US,D,20211201,000000,2.38478,2.39432,2.29899,2.30852,9046764.2921097,0
+LYG.US,D,20211202,000000,2.31806,2.36572,2.31806,2.36572,10963228.861908,0
+LYG.US,D,20211203,000000,2.33712,2.33712,2.28946,2.29899,9524331.1746147,0
+LYG.US,D,20211206,000000,2.29899,2.31806,2.28946,2.29899,8959040.055294,0
+LYG.US,D,20211207,000000,2.34665,2.38478,2.34184,2.37525,8371206.5677963,0
+LYG.US,D,20211208,000000,2.34665,2.36572,2.33712,2.34665,4999509.1580696,0
+LYG.US,D,20211209,000000,2.31806,2.33712,2.29899,2.29899,7032572.7102883,0
+LYG.US,D,20211210,000000,2.30852,2.31806,2.28946,2.30852,4987984.0886897,0
+LYG.US,D,20211213,000000,2.23217,2.23217,2.1845,2.19404,8163477.5206226,0
+LYG.US,D,20211214,000000,2.22263,2.26076,2.22263,2.2417,6774345.4207477,0
+LYG.US,D,20211215,000000,2.23217,2.23698,2.1845,2.20357,6372015.0784814,0
+LYG.US,D,20211216,000000,2.29899,2.32759,2.27983,2.29899,12034023.403973,0
+LYG.US,D,20211217,000000,2.31806,2.32277,2.26076,2.2703,11017245.883183,0
+LYG.US,D,20211220,000000,2.26076,2.2703,2.23217,2.2703,9130147.548352,0
+LYG.US,D,20211221,000000,2.28946,2.30852,2.28946,2.30852,7109374.2829045,0
+LYG.US,D,20211222,000000,2.32759,2.35619,2.32759,2.34665,6300307.4929142,0
+LYG.US,D,20211223,000000,2.38478,2.40385,2.38478,2.39432,4299239.5928686,0
+LYG.US,D,20211227,000000,2.39432,2.43254,2.37525,2.42301,3613249.676141,0
+LYG.US,D,20211228,000000,2.41338,2.44208,2.41338,2.42301,3437928.3995493,0
+LYG.US,D,20211229,000000,2.42301,2.43254,2.41338,2.41338,3414894.5420106,0
+LYG.US,D,20211230,000000,2.44679,2.46114,2.42301,2.42301,4369505.272793,0
+LYG.US,D,20211231,000000,2.41338,2.43726,2.41338,2.43254,3477964.9397889,0
+LYG.US,D,20220103,000000,2.46114,2.48974,2.45161,2.48974,4009416.5586479,0
+LYG.US,D,20220104,000000,2.52787,2.54693,2.51981,2.5374,9839021.7388997,0
+LYG.US,D,20220105,000000,2.59469,2.61376,2.57563,2.58516,9436275.2079193,0
+LYG.US,D,20220106,000000,2.62329,2.69002,2.60875,2.69002,11504135.799915,0
+LYG.US,D,20220107,000000,2.69002,2.71872,2.68049,2.70918,10880274.005295,0
+LYG.US,D,20220110,000000,2.70918,2.72825,2.68059,2.72825,8580948.3809273,0
+LYG.US,D,20220111,000000,2.69965,2.75684,2.68059,2.75684,11125965.772172,0
+LYG.US,D,20220112,000000,2.73778,2.77591,2.72825,2.76638,11118741.997889,0
+LYG.US,D,20220113,000000,2.78544,2.82357,2.78073,2.80451,10825270.952568,0
+LYG.US,D,20220114,000000,2.81404,2.8618,2.80451,2.8618,12973819.241139,0
+LYG.US,D,20220118,000000,2.82357,2.8331,2.78544,2.81404,12320734.689813,0
+LYG.US,D,20220119,000000,2.80451,2.80451,2.73778,2.74731,11683213.968274,0
+LYG.US,D,20220120,000000,2.69965,2.73778,2.68049,2.69002,11245992.969209,0
+LYG.US,D,20220121,000000,2.64236,2.65189,2.59469,2.61376,13681571.045008,0
+LYG.US,D,20220124,000000,2.54693,2.55647,2.45161,2.5374,21013943.10774,0
+LYG.US,D,20220125,000000,2.57563,2.63282,2.52787,2.62329,15532357.168923,0
+LYG.US,D,20220126,000000,2.67095,2.68049,2.61376,2.64236,9572675.2079161,0
+LYG.US,D,20220127,000000,2.69002,2.69965,2.58516,2.60423,16913713.968151,0
+LYG.US,D,20220128,000000,2.59469,2.61376,2.55647,2.59469,14503311.748041,0
+LYG.US,D,20220131,000000,2.58516,2.61376,2.5661,2.61376,10699423.21899,0
+LYG.US,D,20220201,000000,2.63282,2.70918,2.63282,2.70918,11854819.056151,0
+LYG.US,D,20220202,000000,2.71872,2.76638,2.691,2.75684,17786298.8895,0
+LYG.US,D,20220203,000000,2.73778,2.76638,2.71872,2.73778,12204184.551055,0
+LYG.US,D,20220204,000000,2.64236,2.68049,2.61848,2.66142,17951830.064334,0
+LYG.US,D,20220207,000000,2.69002,2.70918,2.67095,2.69965,8657751.9886961,0
+LYG.US,D,20220208,000000,2.6853,2.71872,2.68049,2.71872,11179662.256907,0
+LYG.US,D,20220209,000000,2.69965,2.72825,2.69002,2.71872,7572503.7926068,0
+LYG.US,D,20220210,000000,2.70918,2.77591,2.69965,2.72825,27366615.077989,0
+LYG.US,D,20220211,000000,2.71872,2.78544,2.69002,2.70918,15102533.949692,0
+LYG.US,D,20220214,000000,2.65189,2.66142,2.61376,2.63282,12998470.027447,0
+LYG.US,D,20220215,000000,2.67095,2.69965,2.66142,2.69002,10507714.893371,0
+LYG.US,D,20220216,000000,2.66142,2.69002,2.65189,2.68049,12141492.691667,0
+LYG.US,D,20220217,000000,2.65189,2.67095,2.61386,2.63282,11071039.037668,0
+LYG.US,D,20220218,000000,2.64236,2.6567,2.61376,2.61376,9961515.5409319,0
+LYG.US,D,20220222,000000,2.61376,2.65189,2.59469,2.62329,12326944.958083,0
+LYG.US,D,20220223,000000,2.67095,2.69965,2.65189,2.67095,14935479.463109,0
+LYG.US,D,20220224,000000,2.33712,2.36572,2.29899,2.36572,19031522.293726,0
+LYG.US,D,20220225,000000,2.5088,2.51834,2.48021,2.49927,16276576.872884,0
+LYG.US,D,20220228,000000,2.38478,2.46114,2.37525,2.41338,24310979.925424,0
+LYG.US,D,20220301,000000,2.40385,2.40385,2.25123,2.27983,20763466.697015,0
+LYG.US,D,20220302,000000,2.29899,2.33712,2.28946,2.31806,15655243.755414,0
+LYG.US,D,20220303,000000,2.32759,2.33712,2.26076,2.27983,15802470.767437,0
+LYG.US,D,20220304,000000,2.17497,2.1845,2.12721,2.14637,25390529.694132,0
+LYG.US,D,20220307,000000,2.08908,2.10422,1.99366,2.01282,25878686.49338,0
+LYG.US,D,20220308,000000,2.12721,2.19404,2.07002,2.11768,35932663.088889,0
+LYG.US,D,20220309,000000,2.2417,2.2703,2.22263,2.26076,20275813.598044,0
+LYG.US,D,20220310,000000,2.22263,2.25123,2.1845,2.2131,14648957.446465,0
+LYG.US,D,20220311,000000,2.25123,2.2703,2.19404,2.20357,13869418.686076,0
+LYG.US,D,20220314,000000,2.31806,2.36572,2.28946,2.31806,17165738.112456,0
+LYG.US,D,20220315,000000,2.34665,2.36572,2.29899,2.33712,16261940.055123,0
+LYG.US,D,20220316,000000,2.38478,2.42301,2.34665,2.41338,19054374.005104,0
+LYG.US,D,20220317,000000,2.36572,2.40385,2.34665,2.39432,11195702.312411,0
+LYG.US,D,20220318,000000,2.39432,2.45161,2.36572,2.45161,17134665.402003,0
+LYG.US,D,20220321,000000,2.41338,2.43254,2.39432,2.42301,11143060.036741,0
+LYG.US,D,20220322,000000,2.48974,2.51834,2.48021,2.5088,9446858.0016286,0
+LYG.US,D,20220323,000000,2.47067,2.48974,2.44208,2.45161,9444512.4882151,0
+LYG.US,D,20220324,000000,2.45161,2.47067,2.44208,2.47067,5525491.3042182,0
+LYG.US,D,20220325,000000,2.43254,2.46114,2.42301,2.44208,11737117.021001,0
+LYG.US,D,20220328,000000,2.42301,2.43254,2.37525,2.43254,10018876.317989,0
+LYG.US,D,20220329,000000,2.46114,2.48974,2.44208,2.48021,11345214.800844,0
+LYG.US,D,20220330,000000,2.41338,2.41338,2.36572,2.36572,8761725.9017371,0
+LYG.US,D,20220331,000000,2.33712,2.34665,2.28946,2.29899,7699487.141355,0
+LYG.US,D,20220401,000000,2.34665,2.361,2.31806,2.34665,7882876.7805737,0
+LYG.US,D,20220404,000000,2.31806,2.34665,2.30253,2.32759,10110012.4882,0
+LYG.US,D,20220405,000000,2.2703,2.27983,2.2418,2.26076,13974853.83871,0
+LYG.US,D,20220406,000000,2.23217,2.2417,2.19404,2.2131,11792754.023775,0
+LYG.US,D,20220407,000000,2.2701,2.27993,2.23079,2.26027,16746139.50007,0
+LYG.US,D,20220408,000000,2.25045,2.26027,2.23079,2.25045,10274850.693561,0
+LYG.US,D,20220411,000000,2.2701,2.29958,2.26027,2.26027,10980396.391972,0
+LYG.US,D,20220412,000000,2.25045,2.2701,2.20131,2.21114,12642393.616725,0
+LYG.US,D,20220413,000000,2.21114,2.26027,2.21114,2.26027,8168205.1801969,0
+LYG.US,D,20220414,000000,2.27993,2.28975,2.26027,2.27993,7755795.7444989,0
+LYG.US,D,20220418,000000,2.28975,2.29958,2.26027,2.27993,4790374.8380005,0
+LYG.US,D,20220419,000000,2.27993,2.30941,2.2701,2.29958,10269716.003459,0
+LYG.US,D,20220420,000000,2.34872,2.37564,2.31924,2.34872,7808174.467902,0
+LYG.US,D,20220421,000000,2.3782,2.38803,2.32906,2.32906,8517902.4049806,0
+LYG.US,D,20220422,000000,2.30941,2.30941,2.26027,2.27993,11340184.921103,0
+LYG.US,D,20220425,000000,2.27993,2.28975,2.22096,2.28975,18062439.592546,0
+LYG.US,D,20220426,000000,2.27993,2.30941,2.22096,2.23079,17656252.636034,0
+LYG.US,D,20220427,000000,2.22096,2.2701,2.19443,2.25045,16160784.828483,0
+LYG.US,D,20220428,000000,2.25045,2.27993,2.20131,2.2701,17744019.611055,0
+LYG.US,D,20220429,000000,2.23079,2.26027,2.19148,2.19148,19262313.690575,0
+LYG.US,D,20220502,000000,2.19148,2.20131,2.15217,2.20131,10930678.630641,0
+LYG.US,D,20220503,000000,2.25045,2.2701,2.24062,2.25045,16473500.277134,0
+LYG.US,D,20220504,000000,2.24062,2.29545,2.21114,2.27993,16672129.139294,0
+LYG.US,D,20220505,000000,2.15217,2.15217,2.07355,2.09321,17343609.435301,0
+LYG.US,D,20220506,000000,2.08338,2.09321,2.04407,2.07355,28867853.56084,0
+LYG.US,D,20220509,000000,2.03425,2.04407,2.00476,2.00476,20901128.491647,0
+LYG.US,D,20220510,000000,2.04407,2.0539,1.98511,2.01459,22779318.963388,0
+LYG.US,D,20220511,000000,2.03425,2.07355,1.97528,1.98511,17545573.912632,0
+LYG.US,D,20220512,000000,2.00476,2.04407,1.97538,2.02442,19070421.183642,0
+LYG.US,D,20220513,000000,2.04407,2.10304,2.04407,2.09321,15685829.046811,0
+LYG.US,D,20220516,000000,2.06864,2.10304,2.0539,2.08338,17838298.056936,0
+LYG.US,D,20220517,000000,2.12269,2.14235,2.11286,2.13252,19641505.364942,0
+LYG.US,D,20220518,000000,2.10304,2.13252,2.08338,2.08338,12263061.516826,0
+LYG.US,D,20220519,000000,2.08338,2.14235,2.08338,2.12269,18499099.907059,0
+LYG.US,D,20220520,000000,2.13252,2.13252,2.06373,2.11286,11136844.68059,0
+LYG.US,D,20220523,000000,2.14235,2.20131,2.13252,2.18165,15610594.541725,0
+LYG.US,D,20220524,000000,2.162,2.18165,2.13704,2.18165,12251045.975661,0
+LYG.US,D,20220525,000000,2.14235,2.19148,2.13252,2.17183,14958934.597244,0
+LYG.US,D,20220526,000000,2.19148,2.24062,2.18165,2.22096,10098525.069143,0
+LYG.US,D,20220527,000000,2.23079,2.24062,2.22096,2.23079,3412266.1423807,0
+LYG.US,D,20220531,000000,2.19148,2.22588,2.18185,2.21114,10919555.503907,0
+LYG.US,D,20220601,000000,2.22096,2.23079,2.17183,2.20131,10111625.346664,0
+LYG.US,D,20220602,000000,2.20131,2.22096,2.17674,2.22096,6412859.5743177,0
+LYG.US,D,20220603,000000,2.20131,2.22096,2.17183,2.19148,4476961.3319949,0
+LYG.US,D,20220606,000000,2.22096,2.24062,2.20131,2.21114,8547673.6353222,0
+LYG.US,D,20220607,000000,2.22096,2.25045,2.21114,2.25045,6254867.622425,0
+LYG.US,D,20220608,000000,2.24062,2.25045,2.19148,2.21114,11022293.061721,0
+LYG.US,D,20220609,000000,2.1964,2.20131,2.13252,2.13252,16701206.382587,0
+LYG.US,D,20220610,000000,2.09321,2.10304,2.0539,2.07355,22322801.664601,0
+LYG.US,D,20220613,000000,2.02442,2.03425,1.98511,2.00476,21564421.368597,0
+LYG.US,D,20220614,000000,2.03425,2.04407,1.96545,1.99494,16640291.211451,0
+LYG.US,D,20220615,000000,2.06373,2.09321,2.02442,2.08338,14714078.260524,0
+LYG.US,D,20220616,000000,2.01459,2.02442,1.99494,2.00476,14507137.834997,0
+LYG.US,D,20220617,000000,2.02442,2.04407,1.98511,2.01459,12829400.739755,0
+LYG.US,D,20220621,000000,2.06864,2.08191,2.04407,2.0539,7658615.1709582,0
+LYG.US,D,20220622,000000,2.07355,2.12269,2.0539,2.08338,15971049.583344,0
+LYG.US,D,20220623,000000,2.03425,2.04407,1.98511,2.02442,10610585.753683,0
+LYG.US,D,20220624,000000,2.04407,2.09321,2.04407,2.09321,11684083.996026,0
+LYG.US,D,20220627,000000,2.06373,2.08338,2.04407,2.06373,10566479.925747,0
+LYG.US,D,20220628,000000,2.07355,2.09321,2.03425,2.04407,14077518.13103,0
+LYG.US,D,20220629,000000,2.04407,2.04407,2.00476,2.03425,11301726.641733,0
+LYG.US,D,20220630,000000,1.97528,2.01459,1.9459,2.00476,11598880.29575,0
+LYG.US,D,20220701,000000,1.98511,2.01459,1.95563,2.01459,10063420.721318,0
+LYG.US,D,20220705,000000,1.92615,1.97528,1.90649,1.96545,14577896.02186,0
+LYG.US,D,20220706,000000,1.91632,1.95563,1.9114,1.9458,20977235.059637,0
+LYG.US,D,20220707,000000,1.96545,1.98511,1.95779,1.98511,16332164.014418,0
+LYG.US,D,20220708,000000,1.97528,1.99494,1.9458,1.99494,12729752.543642,0
+LYG.US,D,20220711,000000,1.96545,1.97528,1.93597,1.9458,10710320.443782,0
+LYG.US,D,20220712,000000,1.92615,1.96545,1.92123,1.95563,10825050.138507,0
+LYG.US,D,20220713,000000,1.93597,1.95563,1.90649,1.95563,11299707.770318,0
+LYG.US,D,20220714,000000,1.89666,1.89666,1.86718,1.87701,10617110.453035,0
+LYG.US,D,20220715,000000,1.90649,1.95563,1.89666,1.9458,15840673.635151,0
+LYG.US,D,20220718,000000,1.98511,2.01459,1.9802,1.99494,14198866.142128,0
+LYG.US,D,20220719,000000,2.04407,2.09321,2.04407,2.09321,15038983.255891,0
+LYG.US,D,20220720,000000,2.04407,2.0539,2.01469,2.04407,14341298.334539,0
+LYG.US,D,20220721,000000,1.98511,2.0539,1.98511,2.0539,13863475.022802,0
+LYG.US,D,20220722,000000,2.03425,2.04407,2.00476,2.01459,11373413.875774,0
+LYG.US,D,20220725,000000,2.06373,2.08338,2.04407,2.08338,8714599.9072887,0
+LYG.US,D,20220726,000000,2.04407,2.06373,2.03425,2.0539,11715585.106108,0
+LYG.US,D,20220727,000000,2.13252,2.18165,2.12269,2.18165,9186555.8739751,0
+LYG.US,D,20220728,000000,2.11286,2.14235,2.09321,2.14235,14285129.13935,0
+LYG.US,D,20220729,000000,2.12269,2.17183,2.11778,2.17183,10921391.211585,0
+LYG.US,D,20220801,000000,2.17183,2.18165,2.14235,2.18165,11793497.872064,0
+LYG.US,D,20220802,000000,2.17183,2.18165,2.13252,2.14235,10612470.305024,0
+LYG.US,D,20220803,000000,2.162,2.18165,2.15217,2.18165,7452436.9100935,0
+LYG.US,D,20220804,000000,2.17183,2.18165,2.15217,2.162,13774294.634275,0
+LYG.US,D,20220805,000000,2.14,2.17,2.13,2.16,9534845,0
+LYG.US,D,20220808,000000,2.18,2.19,2.16,2.16,4988607,0
+LYG.US,D,20220809,000000,2.18,2.19,2.15,2.16,6102432,0
+LYG.US,D,20220810,000000,2.2,2.23,2.2,2.23,8852114,0
+LYG.US,D,20220811,000000,2.23,2.235,2.21,2.22,6740265,0
+LYG.US,D,20220812,000000,2.22,2.23,2.2,2.23,8555388,0
+LYG.US,D,20220815,000000,2.19,2.22,2.18,2.22,7672098,0
+LYG.US,D,20220816,000000,2.19,2.22,2.19,2.21,6738169,0
+LYG.US,D,20220817,000000,2.19,2.21,2.18,2.19,5665205,0
+LYG.US,D,20220818,000000,2.19,2.19,2.16,2.18,8049368,0
+LYG.US,D,20220819,000000,2.12,2.12,2.09,2.1,5939766,0
+LYG.US,D,20220822,000000,2.09,2.1,2.06,2.07,9579525,0
+LYG.US,D,20220823,000000,2.08,2.1,2.07,2.07,9194268,0
+LYG.US,D,20220824,000000,2.04,2.08,2.03,2.05,8357806,0
+LYG.US,D,20220825,000000,2.06,2.0952,2.06,2.09,5632126,0
+LYG.US,D,20220826,000000,2.09,2.1,2.01,2.02,9072632,0
+LYG.US,D,20220829,000000,2.02,2.03,1.99,1.99,7177516,0
+LYG.US,D,20220830,000000,2.05,2.05,2,2.01,8379572,0
+LYG.US,D,20220831,000000,2.02,2.03,2,2,8863069,0
+LYG.US,D,20220901,000000,1.98,1.98,1.93,1.95,11119770,0
+LYG.US,D,20220902,000000,1.99,2.01,1.95,1.96,10484490,0
+LYG.US,D,20220906,000000,2.07,2.0789,2.02,2.03,12791267,0
+LYG.US,D,20220907,000000,2,2.04,2,2.03,8577500,0
+LYG.US,D,20220908,000000,2.02,2.06,2.01,2.05,7986430,0
+LYG.US,D,20220909,000000,2.09,2.13,2.085,2.12,6263735,0
+LYG.US,D,20220912,000000,2.15,2.19,2.15,2.17,5710325,0
+LYG.US,D,20220913,000000,2.12,2.15,2.09,2.1,7131802,0
+LYG.US,D,20220914,000000,2.1,2.13,2.0946,2.12,6771959,0
+LYG.US,D,20220915,000000,2.15,2.18,2.145,2.16,6773793,0
+LYG.US,D,20220916,000000,2.16,2.17,2.14,2.16,10031961,0
+LYG.US,D,20220919,000000,2.13,2.19,2.12,2.19,4844814,0
+LYG.US,D,20220920,000000,2.19,2.21,2.17,2.19,11822055,0
+LYG.US,D,20220921,000000,2.17,2.18,2.11,2.11,11190425,0
+LYG.US,D,20220922,000000,2.14,2.1591,2.09,2.11,12704617,0
+LYG.US,D,20220923,000000,2.04,2.04,1.95,1.96,19247540,0
+LYG.US,D,20220926,000000,1.89,1.92,1.86,1.89,18352365,0
+LYG.US,D,20220927,000000,1.86,1.87,1.81,1.82,19188643,0
+LYG.US,D,20220928,000000,1.75,1.84,1.73,1.84,22009659,0
+LYG.US,D,20220929,000000,1.78,1.81,1.75,1.81,25279988,0
+LYG.US,D,20220930,000000,1.82,1.86,1.79,1.79,22843247,0
+LYG.US,D,20221003,000000,1.86,1.89,1.83,1.88,9980007,0
+LYG.US,D,20221004,000000,1.94,2,1.935,1.99,20711398,0
+LYG.US,D,20221005,000000,1.92,1.95,1.9,1.93,11319418,0
+LYG.US,D,20221006,000000,1.9,1.91,1.87,1.9,10958373,0
+LYG.US,D,20221007,000000,1.89,1.9,1.86,1.88,8447554,0
+LYG.US,D,20221010,000000,1.87,1.87,1.84,1.85,8520494,0
+LYG.US,D,20221011,000000,1.83,1.86,1.79,1.79,14271850,0
+LYG.US,D,20221012,000000,1.72,1.74,1.7,1.71,13640243,0
+LYG.US,D,20221013,000000,1.81,1.92,1.8,1.9,23528644,0
+LYG.US,D,20221014,000000,1.92,1.94,1.87,1.88,13285351,0
+LYG.US,D,20221017,000000,1.93,1.96,1.92,1.92,13311613,0
+LYG.US,D,20221018,000000,1.94,1.95,1.9,1.93,14287254,0
+LYG.US,D,20221019,000000,1.83,1.84,1.79,1.82,13156904,0
+LYG.US,D,20221020,000000,1.88,1.91,1.84,1.85,12984024,0
+LYG.US,D,20221021,000000,1.82,1.89,1.815,1.88,14129213,0
+LYG.US,D,20221024,000000,1.91,1.93,1.9,1.92,10636784,0
+LYG.US,D,20221025,000000,1.91,1.97,1.91,1.96,9125087,0
+LYG.US,D,20221026,000000,1.95,1.97,1.93,1.94,13123820,0
+LYG.US,D,20221027,000000,1.98,1.99,1.94,1.95,7576117,0
+LYG.US,D,20221028,000000,1.9,1.91,1.88,1.9,7555340,0
+LYG.US,D,20221031,000000,1.91,1.94,1.9,1.91,8104181,0
+LYG.US,D,20221101,000000,1.94,1.95,1.91,1.93,14126217,0
+LYG.US,D,20221102,000000,1.91,1.94,1.87,1.87,11479875,0
+LYG.US,D,20221103,000000,1.83,1.87,1.825,1.85,9539229,0
+LYG.US,D,20221104,000000,1.91,1.95,1.89,1.94,10965034,0
+LYG.US,D,20221107,000000,1.93,1.94,1.91,1.92,11045991,0
+LYG.US,D,20221108,000000,1.95,1.97,1.93,1.94,10150421,0
+LYG.US,D,20221109,000000,1.92,1.93,1.9,1.9,8589080,0
+LYG.US,D,20221110,000000,1.97,2.02,1.96,2.02,9311067,0
+LYG.US,D,20221111,000000,2.04,2.06,2.03,2.06,8317024,0
+LYG.US,D,20221114,000000,2.03,2.06,2.02,2.03,8334541,0
+LYG.US,D,20221115,000000,2.07,2.07,2.02,2.05,9765300,0
+LYG.US,D,20221116,000000,2.03,2.05,2.02,2.03,4605532,0
+LYG.US,D,20221117,000000,2.06,2.1,2.06,2.1,5446505,0
+LYG.US,D,20221118,000000,2.15,2.155,2.12,2.14,5484029,0
+LYG.US,D,20221121,000000,2.14,2.14,2.11,2.13,6977276,0
+LYG.US,D,20221122,000000,2.14,2.16,2.135,2.15,5790821,0
+LYG.US,D,20221123,000000,2.15,2.18,2.13,2.15,7794673,0
+LYG.US,D,20221125,000000,2.2,2.23,2.19,2.23,3086696,0
+LYG.US,D,20221128,000000,2.2,2.21,2.17,2.18,6581066,0
+LYG.US,D,20221129,000000,2.19,2.23,2.19,2.21,7281275,0
+LYG.US,D,20221130,000000,2.23,2.26,2.2,2.25,6046571,0
+LYG.US,D,20221201,000000,2.26,2.27,2.23,2.25,7848629,0
+LYG.US,D,20221202,000000,2.24,2.27,2.24,2.27,4134985,0
+LYG.US,D,20221205,000000,2.27,2.29,2.23,2.23,5959899,0
+LYG.US,D,20221206,000000,2.23,2.26,2.22,2.24,7083435,0
+LYG.US,D,20221207,000000,2.23,2.26,2.23,2.24,5027553,0
+LYG.US,D,20221208,000000,2.23,2.24,2.215,2.23,5610425,0
+LYG.US,D,20221209,000000,2.24,2.27,2.235,2.25,3816453,0
+LYG.US,D,20221212,000000,2.23,2.26,2.22,2.25,3903857,0
+LYG.US,D,20221213,000000,2.29,2.31,2.26,2.29,11251891,0
+LYG.US,D,20221214,000000,2.27,2.29,2.25,2.26,7058394,0
+LYG.US,D,20221215,000000,2.22,2.23,2.19,2.19,7889955,0
+LYG.US,D,20221216,000000,2.17,2.19,2.15,2.18,8071290,0
+LYG.US,D,20221219,000000,2.17,2.19,2.16,2.18,7186392,0
+LYG.US,D,20221220,000000,2.18,2.21,2.18,2.19,5079307,0
+LYG.US,D,20221221,000000,2.22,2.26,2.21,2.25,5555628,0
+LYG.US,D,20221222,000000,2.21,2.22,2.18,2.21,4876230,0
+LYG.US,D,20221223,000000,2.21,2.25,2.2,2.25,4411866,0
+LYG.US,D,20221227,000000,2.23,2.26,2.23,2.25,3124560,0
+LYG.US,D,20221228,000000,2.23,2.25,2.2,2.21,5404014,0
+LYG.US,D,20221229,000000,2.2,2.22,2.2,2.22,4468441,0
+LYG.US,D,20221230,000000,2.21,2.24,2.19,2.2,4014124,0
+LYG.US,D,20230103,000000,2.25,2.26,2.22,2.24,6646808,0
+LYG.US,D,20230104,000000,2.26,2.29,2.25,2.29,8116711,0
+LYG.US,D,20230105,000000,2.27,2.31,2.27,2.3,5968118,0
+LYG.US,D,20230106,000000,2.28,2.34,2.26,2.34,5018651,0
+LYG.US,D,20230109,000000,2.33,2.35,2.32,2.33,6270835,0
+LYG.US,D,20230110,000000,2.34,2.35,2.32,2.34,4317522,0
+LYG.US,D,20230111,000000,2.32,2.35,2.32,2.34,3745625,0
+LYG.US,D,20230112,000000,2.36,2.39,2.34,2.38,7994708,0
+LYG.US,D,20230113,000000,2.4,2.44,2.4,2.41,6296499,0
+LYG.US,D,20230117,000000,2.43,2.44,2.41,2.41,5750009,0
+LYG.US,D,20230118,000000,2.44,2.45,2.4,2.41,4971194,0
+LYG.US,D,20230119,000000,2.4,2.42,2.38,2.42,6782344,0
+LYG.US,D,20230120,000000,2.41,2.44,2.41,2.44,4495094,0
+LYG.US,D,20230123,000000,2.44,2.46,2.43,2.45,4159982,0
+LYG.US,D,20230124,000000,2.43,2.46,2.43,2.45,5513914,0
+LYG.US,D,20230125,000000,2.5,2.53,2.49,2.51,9514697,0
+LYG.US,D,20230126,000000,2.57,2.6,2.56,2.6,10166995,0
+LYG.US,D,20230127,000000,2.58,2.6,2.57,2.6,5055645,0
+LYG.US,D,20230130,000000,2.59,2.61,2.58,2.58,6592083,0
+LYG.US,D,20230131,000000,2.56,2.59,2.55,2.59,6265484,0
+LYG.US,D,20230201,000000,2.57,2.62,2.55,2.6,7386007,0
+LYG.US,D,20230202,000000,2.61,2.615,2.5725,2.6,4998430,0
+LYG.US,D,20230203,000000,2.53,2.57,2.53,2.54,10071805,0
+LYG.US,D,20230206,000000,2.53,2.54,2.5,2.53,8373056,0
+LYG.US,D,20230207,000000,2.54,2.6,2.54,2.59,8281947,0
+LYG.US,D,20230208,000000,2.57,2.59,2.55,2.59,8617908,0
+LYG.US,D,20230209,000000,2.63,2.63,2.57,2.57,7196474,0
+LYG.US,D,20230210,000000,2.56,2.57,2.54,2.56,8786715,0
+LYG.US,D,20230213,000000,2.55,2.58,2.55,2.57,4354829,0
+LYG.US,D,20230214,000000,2.57,2.62,2.57,2.58,10877224,0
+LYG.US,D,20230215,000000,2.49,2.53,2.48,2.53,9434117,0
+LYG.US,D,20230216,000000,2.5,2.54,2.495,2.54,10466591,0
+LYG.US,D,20230217,000000,2.45,2.45,2.42,2.43,12397942,0
+LYG.US,D,20230221,000000,2.45,2.48,2.39,2.39,16511449,0
+LYG.US,D,20230222,000000,2.46,2.47,2.43,2.44,9607935,0
+LYG.US,D,20230223,000000,2.49,2.53,2.46,2.53,15455522,0
+LYG.US,D,20230224,000000,2.46,2.48,2.45,2.47,8608434,0
+LYG.US,D,20230227,000000,2.49,2.51,2.48,2.49,7101243,0
+LYG.US,D,20230228,000000,2.54,2.56,2.52,2.53,10355647,0
+LYG.US,D,20230301,000000,2.51,2.51,2.48,2.5,9607504,0
+LYG.US,D,20230302,000000,2.44,2.46,2.42,2.45,8146200,0
+LYG.US,D,20230303,000000,2.46,2.5,2.45,2.49,7654431,0
+LYG.US,D,20230306,000000,2.46,2.5,2.46,2.5,6302166,0
+LYG.US,D,20230307,000000,2.47,2.475,2.4,2.41,11039644,0
+LYG.US,D,20230308,000000,2.435,2.46,2.43,2.44,7627287,0
+LYG.US,D,20230309,000000,2.46,2.46,2.39,2.4,16583255,0
+LYG.US,D,20230310,000000,2.37,2.39,2.31,2.35,24462840,0
+LYG.US,D,20230313,000000,2.285,2.3,2.24,2.25,28834277,0
+LYG.US,D,20230314,000000,2.35,2.35,2.28,2.3,17841395,0
+LYG.US,D,20230315,000000,2.21,2.25,2.19,2.22,23232548,0
+LYG.US,D,20230316,000000,2.24,2.315,2.23,2.3,22849694,0
+LYG.US,D,20230317,000000,2.23,2.24,2.18,2.18,26066536,0
+LYG.US,D,20230320,000000,2.2,2.25,2.2,2.22,24748089,0
+LYG.US,D,20230321,000000,2.31,2.3475,2.31,2.32,16664331,0
+LYG.US,D,20230322,000000,2.35,2.35,2.27,2.28,21184001,0
+LYG.US,D,20230323,000000,2.31,2.315,2.21,2.23,16665930,0
+LYG.US,D,20230324,000000,2.19,2.23,2.17,2.22,19249953,0
+LYG.US,D,20230327,000000,2.24,2.27,2.23,2.26,13435750,0
+LYG.US,D,20230328,000000,2.25,2.27,2.22,2.22,12538941,0
+LYG.US,D,20230329,000000,2.28,2.31,2.27,2.31,11318283,0
+LYG.US,D,20230330,000000,2.35,2.36,2.31,2.36,12398882,0
+LYG.US,D,20230331,000000,2.33,2.35,2.31,2.32,5849144,0
+LYG.US,D,20230403,000000,2.37,2.39,2.36,2.37,6634804,0
+LYG.US,D,20230404,000000,2.39,2.4,2.34,2.36,11835253,0
+LYG.US,D,20230405,000000,2.38,2.4,2.36,2.37,14826378,0
+LYG.US,D,20230406,000000,2.4,2.42,2.38,2.39,12178276,0
+LYG.US,D,20230410,000000,2.39,2.41,2.38,2.39,5604917,0
+LYG.US,D,20230411,000000,2.43,2.44,2.41,2.43,7313177,0
+LYG.US,D,20230412,000000,2.46,2.46,2.43,2.44,10278065,0
+LYG.US,D,20230413,000000,2.39,2.4,2.36,2.37,15979314,0
+LYG.US,D,20230414,000000,2.4,2.41,2.38,2.41,9802803,0
+LYG.US,D,20230417,000000,2.37,2.39,2.35,2.38,7433494,0
+LYG.US,D,20230418,000000,2.4,2.41,2.385,2.4,5931610,0
+LYG.US,D,20230419,000000,2.4,2.43,2.4,2.42,5962346,0
+LYG.US,D,20230420,000000,2.4,2.46,2.39,2.46,20491084,0
+LYG.US,D,20230421,000000,2.4,2.42,2.39,2.4,9893715,0
+LYG.US,D,20230424,000000,2.41,2.45,2.4,2.44,8540225,0
+LYG.US,D,20230425,000000,2.37,2.37,2.33,2.34,14145327,0
+LYG.US,D,20230426,000000,2.38,2.41,2.3701,2.4,10420808,0
+LYG.US,D,20230427,000000,2.4,2.44,2.39,2.44,10059083,0
+LYG.US,D,20230428,000000,2.37,2.425,2.36,2.42,12960849,0
+LYG.US,D,20230501,000000,2.42,2.44,2.37,2.38,6729076,0
+LYG.US,D,20230502,000000,2.39,2.395,2.33,2.36,20215363,0
+LYG.US,D,20230503,000000,2.26,2.31,2.25,2.27,20342022,0
+LYG.US,D,20230504,000000,2.25,2.285,2.22,2.26,30375001,0
+LYG.US,D,20230505,000000,2.29,2.32,2.275,2.31,15562722,0
+LYG.US,D,20230508,000000,2.31,2.33,2.3001,2.31,5588926,0
+LYG.US,D,20230509,000000,2.28,2.31,2.28,2.3,9471268,0
+LYG.US,D,20230510,000000,2.32,2.32,2.28,2.3,14880294,0
+LYG.US,D,20230511,000000,2.26,2.28,2.24,2.25,10948429,0
+LYG.US,D,20230512,000000,2.27,2.27,2.23,2.25,9617176,0
+LYG.US,D,20230515,000000,2.26,2.31,2.26,2.29,8945953,0
+LYG.US,D,20230516,000000,2.27,2.28,2.23,2.24,11312026,0
+LYG.US,D,20230517,000000,2.27,2.32,2.25,2.31,9183074,0
+LYG.US,D,20230518,000000,2.29,2.3,2.27,2.29,5869172,0
+LYG.US,D,20230519,000000,2.31,2.32,2.29,2.32,9477793,0
+LYG.US,D,20230522,000000,2.31,2.32,2.29,2.32,6782250,0
+LYG.US,D,20230523,000000,2.33,2.35,2.31,2.32,14632664,0
+LYG.US,D,20230524,000000,2.3,2.3038,2.27,2.28,7965634,0
+LYG.US,D,20230525,000000,2.25,2.26,2.225,2.24,11826033,0
+LYG.US,D,20230526,000000,2.22,2.24,2.21,2.23,9189374,0
+LYG.US,D,20230530,000000,2.23,2.25,2.21,2.22,6808785,0
+LYG.US,D,20230531,000000,2.2,2.2,2.15,2.17,8698367,0
+LYG.US,D,20230601,000000,2.2,2.24,2.19,2.21,10648620,0
+LYG.US,D,20230602,000000,2.23,2.26,2.22,2.26,7630997,0
+LYG.US,D,20230605,000000,2.22,2.22,2.19,2.2,5980961,0
+LYG.US,D,20230606,000000,2.21,2.24,2.2,2.24,8242439,0
+LYG.US,D,20230607,000000,2.24,2.26,2.23,2.25,9331486,0
+LYG.US,D,20230608,000000,2.25,2.27,2.24,2.25,5797914,0
+LYG.US,D,20230609,000000,2.25,2.26,2.24,2.25,4405181,0
+LYG.US,D,20230612,000000,2.24,2.26,2.22,2.23,7600925,0
+LYG.US,D,20230613,000000,2.24,2.27,2.24,2.26,13501375,0
+LYG.US,D,20230614,000000,2.26,2.28,2.24,2.26,6573542,0
+LYG.US,D,20230615,000000,2.25,2.3,2.25,2.29,9228044,0
+LYG.US,D,20230616,000000,2.28,2.29,2.26,2.27,8564666,0
+LYG.US,D,20230620,000000,2.27,2.27,2.23,2.23,9390253,0
+LYG.US,D,20230621,000000,2.22,2.23,2.18,2.18,11419728,0
+LYG.US,D,20230622,000000,2.18,2.19,2.15,2.16,7669072,0
+LYG.US,D,20230623,000000,2.14,2.14,2.1,2.1,5723263,0
+LYG.US,D,20230626,000000,2.09,2.12,2.09,2.09,17918799,0
+LYG.US,D,20230627,000000,2.12,2.15,2.11,2.14,14468733,0
+LYG.US,D,20230628,000000,2.12,2.14,2.11,2.12,8106018,0
+LYG.US,D,20230629,000000,2.13,2.14,2.12,2.13,4042586,0
+LYG.US,D,20230630,000000,2.2,2.22,2.19,2.2,10023381,0
+LYG.US,D,20230703,000000,2.21,2.24,2.21,2.23,2872234,0
+LYG.US,D,20230705,000000,2.2,2.22,2.19,2.19,8131941,0
+LYG.US,D,20230706,000000,2.19,2.1901,2.16,2.19,10809216,0
+LYG.US,D,20230707,000000,2.16,2.2,2.15,2.18,9905545,0
+LYG.US,D,20230710,000000,2.18,2.2,2.16,2.18,18205820,0
+LYG.US,D,20230711,000000,2.21,2.22,2.194,2.21,5900227,0
+LYG.US,D,20230712,000000,2.28,2.3,2.27,2.28,8462990,0
+LYG.US,D,20230713,000000,2.3,2.34,2.3,2.33,7439250,0
+LYG.US,D,20230714,000000,2.32,2.32,2.28,2.28,15107005,0
+LYG.US,D,20230717,000000,2.31,2.33,2.3008,2.33,7862117,0
+LYG.US,D,20230718,000000,2.33,2.37,2.33,2.34,12636100,0
+LYG.US,D,20230719,000000,2.38,2.4,2.37,2.39,9963039,0
+LYG.US,D,20230720,000000,2.35,2.38,2.34,2.38,11748848,0
+LYG.US,D,20230721,000000,2.35,2.35,2.32,2.32,6938553,0
+LYG.US,D,20230724,000000,2.32,2.35,2.31,2.33,5490052,0
+LYG.US,D,20230725,000000,2.33,2.35,2.33,2.35,6751391,0
+LYG.US,D,20230726,000000,2.32,2.34,2.3,2.32,8936390,0
+LYG.US,D,20230727,000000,2.31,2.31,2.26,2.27,6636172,0
+LYG.US,D,20230728,000000,2.3,2.31,2.28,2.29,8584668,0
+LYG.US,D,20230731,000000,2.29,2.31,2.29,2.29,7621559,0
+LYG.US,D,20230801,000000,2.25,2.2501,2.23,2.23,7108510,0
+LYG.US,D,20230802,000000,2.2,2.2,2.16,2.17,8442300,0
+LYG.US,D,20230803,000000,2.18,2.21,2.17,2.2,9237451,0
+LYG.US,D,20230804,000000,2.17,2.19,2.14,2.15,10041917,0
+LYG.US,D,20230807,000000,2.18,2.19,2.16,2.18,4182995,0
+LYG.US,D,20230808,000000,2.14,2.16,2.12,2.16,25549231,0
+LYG.US,D,20230809,000000,2.16,2.16,2.13,2.15,9430906,0
+LYG.US,D,20230810,000000,2.17,2.19,2.13,2.14,9765056,0
+LYG.US,D,20230811,000000,2.15,2.17,2.14,2.15,6371569,0
+LYG.US,D,20230814,000000,2.13,2.15,2.12,2.14,6862192,0
+LYG.US,D,20230815,000000,2.14,2.15,2.11,2.11,9403638,0
+LYG.US,D,20230816,000000,2.11,2.13,2.09,2.1,7474411,0
+LYG.US,D,20230817,000000,2.13,2.14,2.1,2.11,9933157,0
+LYG.US,D,20230818,000000,2.1,2.13,2.1,2.11,11607406,0
+LYG.US,D,20230821,000000,2.12,2.13,2.1,2.11,11324323,0
+LYG.US,D,20230822,000000,2.11,2.12,2.09,2.09,23190621,0
+LYG.US,D,20230823,000000,2.08,2.12,2.0757,2.12,7708706,0
+LYG.US,D,20230824,000000,2.11,2.12,2.08,2.08,7195751,0
+LYG.US,D,20230825,000000,2.1,2.1,2.06,2.08,9702334,0
+LYG.US,D,20230828,000000,2.1,2.14,2.095,2.12,5156574,0
+LYG.US,D,20230829,000000,2.12,2.15,2.11,2.14,5717093,0
+LYG.US,D,20230830,000000,2.15,2.18,2.14,2.14,8984486,0
+LYG.US,D,20230831,000000,2.14,2.14,2.09,2.1,10290544,0
+LYG.US,D,20230901,000000,2.11,2.12,2.08,2.09,9140369,0
+LYG.US,D,20230905,000000,2.08,2.09,2.035,2.05,13250544,0
+LYG.US,D,20230906,000000,2.04,2.06,2.02,2.03,14467939,0
+LYG.US,D,20230907,000000,2.02,2.04,2,2,11512829,0
+LYG.US,D,20230908,000000,2.01,2.04,2,2.02,9693788,0
+LYG.US,D,20230911,000000,2.04,2.05,2.03,2.03,8118615,0
+LYG.US,D,20230912,000000,2.06,2.1,2.06,2.09,6760643,0
+LYG.US,D,20230913,000000,2.09,2.1,2.08,2.09,10942500,0
+LYG.US,D,20230914,000000,2.1,2.13,2.0996,2.11,3771971,0
+LYG.US,D,20230915,000000,2.1,2.13,2.1,2.11,10661543,0
+LYG.US,D,20230918,000000,2.09,2.09,2.05,2.05,8572968,0
+LYG.US,D,20230919,000000,2.07,2.09,2.07,2.08,6741584,0
+LYG.US,D,20230920,000000,2.16,2.18,2.13,2.14,8725785,0
+LYG.US,D,20230921,000000,2.15,2.16,2.13,2.13,8421882,0
+LYG.US,D,20230922,000000,2.2,2.21,2.16,2.17,11945521,0
+LYG.US,D,20230925,000000,2.14,2.16,2.13,2.15,7782315,0
+LYG.US,D,20230926,000000,2.14,2.155,2.12,2.14,10284350,0
+LYG.US,D,20230927,000000,2.14,2.14,2.1,2.13,12319592,0
+LYG.US,D,20230928,000000,2.12,2.15,2.11,2.14,9482748,0
+LYG.US,D,20230929,000000,2.15,2.16,2.12,2.13,8500975,0
+LYG.US,D,20231002,000000,2.11,2.11,2.05,2.06,12748368,0
+LYG.US,D,20231003,000000,2.05,2.0532,2.01,2.03,14564279,0
+LYG.US,D,20231004,000000,2.03,2.04,2,2.03,11267042,0
+LYG.US,D,20231005,000000,2,2.03,2,2.03,9646017,0
+LYG.US,D,20231006,000000,2.02,2.08,2.01,2.07,9182268,0
+LYG.US,D,20231009,000000,2.02,2.05,2.02,2.04,5890544,0
+LYG.US,D,20231010,000000,2.1,2.11,2.08,2.1,7073974,0
+LYG.US,D,20231011,000000,2.11,2.12,2.09,2.11,11744011,0
+LYG.US,D,20231012,000000,2.1,2.105,2.07,2.09,10390767,0
+LYG.US,D,20231013,000000,2.08,2.09,2.05,2.05,5839753,0
+LYG.US,D,20231016,000000,2.08,2.13,2.07,2.11,14103834,0
+LYG.US,D,20231017,000000,2.09,2.13,2.08,2.12,11269229,0
+LYG.US,D,20231018,000000,2.07,2.08,2.04,2.04,9882022,0
+LYG.US,D,20231019,000000,2.02,2.04,1.99,2,12318781,0
+LYG.US,D,20231020,000000,2,2.01,1.97,1.98,14091780,0
+LYG.US,D,20231023,000000,1.98,2.01,1.97,1.97,14242323,0
+LYG.US,D,20231024,000000,1.95,1.96,1.93,1.94,12591278,0
+LYG.US,D,20231025,000000,1.98,2,1.96,2,9896093,0
+LYG.US,D,20231026,000000,1.97,1.9899,1.95,1.96,15201036,0
+LYG.US,D,20231027,000000,1.92,1.93,1.88,1.89,12749612,0
+LYG.US,D,20231030,000000,1.94,1.94,1.91,1.94,12038341,0
+LYG.US,D,20231031,000000,1.91,1.92,1.9,1.91,7886118,0
+LYG.US,D,20231101,000000,1.92,1.94,1.9,1.93,11698809,0
+LYG.US,D,20231102,000000,1.99,2.02,1.98,2.01,9448405,0
+LYG.US,D,20231103,000000,2.06,2.08,2.05,2.06,6123116,0
+LYG.US,D,20231106,000000,2.07,2.08,2.04,2.05,4461797,0
+LYG.US,D,20231107,000000,2.03,2.045,2.02,2.03,5924704,0
+LYG.US,D,20231108,000000,2.03,2.06,2.01,2.02,6574813,0
+LYG.US,D,20231109,000000,2.05,2.06,2.02,2.03,7594643,0
+LYG.US,D,20231110,000000,2.01,2.03,1.99,2.03,8260782,0
+LYG.US,D,20231113,000000,2.03,2.04,2.01,2.03,4711502,0
+LYG.US,D,20231114,000000,2.04,2.11,2.04,2.1,13910403,0
+LYG.US,D,20231115,000000,2.11,2.12,2.1,2.11,4823106,0
+LYG.US,D,20231116,000000,2.1,2.11,2.08,2.09,7367942,0
+LYG.US,D,20231117,000000,2.12,2.14,2.11,2.14,8795904,0
+LYG.US,D,20231120,000000,2.12,2.14,2.11,2.14,5898138,0
+LYG.US,D,20231121,000000,2.11,2.12,2.1,2.12,6597596,0
+LYG.US,D,20231122,000000,2.1,2.1,2.08,2.09,5809425,0
+LYG.US,D,20231124,000000,2.11,2.14,2.1,2.13,3461409,0
+LYG.US,D,20231127,000000,2.11,2.11,2.09,2.09,9960861,0
+LYG.US,D,20231128,000000,2.11,2.15,2.1001,2.14,11962946,0
+LYG.US,D,20231129,000000,2.17,2.2,2.17,2.2,10624584,0
+LYG.US,D,20231130,000000,2.19,2.19,2.17,2.19,6971019,0
+LYG.US,D,20231201,000000,2.19,2.25,2.19,2.25,6905870,0
+LYG.US,D,20231204,000000,2.24,2.27,2.235,2.25,11291657,0
+LYG.US,D,20231205,000000,2.25,2.26,2.23,2.24,7152025,0
+LYG.US,D,20231206,000000,2.27,2.3,2.25,2.26,7240536,0
+LYG.US,D,20231207,000000,2.25,2.28,2.25,2.28,6647750,0
+LYG.US,D,20231208,000000,2.29,2.32,2.28,2.31,8133014,0
+LYG.US,D,20231211,000000,2.28,2.29,2.27,2.29,3750638,0
+LYG.US,D,20231212,000000,2.28,2.29,2.27,2.27,3456188,0
+LYG.US,D,20231213,000000,2.29,2.34,2.27,2.33,5867368,0
+LYG.US,D,20231214,000000,2.41,2.43,2.38,2.4,8928984,0
+LYG.US,D,20231215,000000,2.37,2.41,2.35,2.35,9354759,0
+LYG.US,D,20231218,000000,2.35,2.36,2.33,2.34,6124337,0
+LYG.US,D,20231219,000000,2.37,2.37,2.34,2.34,7333436,0
+LYG.US,D,20231220,000000,2.38,2.4,2.34,2.35,8901406,0
+LYG.US,D,20231221,000000,2.35,2.38,2.34,2.38,8877183,0
+LYG.US,D,20231222,000000,2.4,2.44,2.4,2.41,4843388,0
+LYG.US,D,20231226,000000,2.4,2.45,2.394,2.45,5079355,0
+LYG.US,D,20231227,000000,2.43,2.44,2.42,2.43,7987661,0
+LYG.US,D,20231228,000000,2.41,2.43,2.41,2.41,2444391,0
+LYG.US,D,20231229,000000,2.4,2.41,2.38,2.39,3597972,0
+LYG.US,D,20240102,000000,2.4,2.42,2.39,2.39,7806426,0
+LYG.US,D,20240103,000000,2.36,2.39,2.36,2.38,7227156,0
+LYG.US,D,20240104,000000,2.36,2.4,2.36,2.37,7426901,0
+LYG.US,D,20240105,000000,2.37,2.41,2.364,2.38,9721678,0
+LYG.US,D,20240108,000000,2.39,2.44,2.38,2.44,8839231,0
+LYG.US,D,20240109,000000,2.41,2.41,2.38,2.38,6270162,0
+LYG.US,D,20240110,000000,2.38,2.38,2.37,2.37,2799775,0
+LYG.US,D,20240111,000000,2.34,2.34,2.28,2.29,8888780,0
+LYG.US,D,20240112,000000,2.32,2.33,2.27,2.28,7714021,0
+LYG.US,D,20240116,000000,2.18,2.18,2.15,2.15,11817077,0
+LYG.US,D,20240117,000000,2.13,2.13,2.09,2.09,11613686,0
+LYG.US,D,20240118,000000,2.14,2.15,2.12,2.14,9945753,0
+LYG.US,D,20240119,000000,2.14,2.19,2.13,2.19,9297705,0
+LYG.US,D,20240122,000000,2.18,2.21,2.18,2.19,6336029,0
+LYG.US,D,20240123,000000,2.18,2.19,2.15,2.16,5750096,0
+LYG.US,D,20240124,000000,2.15,2.1599,2.1,2.11,9521085,0
+LYG.US,D,20240125,000000,2.1,2.12,2.08,2.12,8342027,0
+LYG.US,D,20240126,000000,2.14,2.15,2.12,2.12,5100842,0
+LYG.US,D,20240129,000000,2.12,2.14,2.11,2.14,4772063,0
+LYG.US,D,20240130,000000,2.15,2.16,2.11,2.11,21454936,0
+LYG.US,D,20240131,000000,2.14,2.15,2.1,2.11,8734811,0
+LYG.US,D,20240201,000000,2.15,2.16,2.11,2.15,10295145,0
+LYG.US,D,20240202,000000,2.12,2.13,2.09,2.11,6439141,0
+LYG.US,D,20240205,000000,2.08,2.09,2.06,2.08,7063107,0
+LYG.US,D,20240206,000000,2.06,2.0899,2.06,2.08,6695307,0
+LYG.US,D,20240207,000000,2.07,2.09,2.04,2.07,8327738,0
+LYG.US,D,20240208,000000,2.07,2.08,2.04,2.05,9592313,0
+LYG.US,D,20240209,000000,2.06,2.07,2.04,2.06,7421137,0
+LYG.US,D,20240212,000000,2.06,2.08,2.05,2.05,5467076,0
+LYG.US,D,20240213,000000,2.04,2.05,2,2.02,11722796,0
+LYG.US,D,20240214,000000,2.04,2.06,2.03,2.05,8477293,0
+LYG.US,D,20240215,000000,2.04,2.07,2.035,2.07,6554267,0
+LYG.US,D,20240216,000000,2.12,2.15,2.11,2.14,8731285,0
+LYG.US,D,20240220,000000,2.13,2.18,2.13,2.17,8142336,0
+LYG.US,D,20240221,000000,2.15,2.155,2.13,2.13,7120412,0
+LYG.US,D,20240222,000000,2.27,2.29,2.26,2.28,10727317,0
+LYG.US,D,20240223,000000,2.27,2.29,2.25,2.26,8262798,0
+LYG.US,D,20240226,000000,2.29,2.31,2.25,2.25,14584343,0
+LYG.US,D,20240227,000000,2.29,2.32,2.29,2.31,5555479,0
+LYG.US,D,20240228,000000,2.31,2.33,2.3,2.31,7982613,0
+LYG.US,D,20240229,000000,2.34,2.36,2.3,2.34,7136492,0
+LYG.US,D,20240301,000000,2.35,2.37,2.33,2.35,7839447,0
+LYG.US,D,20240304,000000,2.35,2.38,2.35,2.36,6807186,0
+LYG.US,D,20240305,000000,2.38,2.42,2.375,2.4,8984236,0
+LYG.US,D,20240306,000000,2.433,2.46,2.42,2.45,13430732,0
+LYG.US,D,20240307,000000,2.45,2.47,2.44,2.46,12633375,0
+LYG.US,D,20240308,000000,2.48,2.5,2.46,2.47,12813767,0
+LYG.US,D,20240311,000000,2.47,2.5,2.47,2.5,9194269,0
+LYG.US,D,20240312,000000,2.51,2.5284,2.5,2.51,10918338,0
+LYG.US,D,20240313,000000,2.49,2.51,2.485,2.5,7369615,0
+LYG.US,D,20240314,000000,2.5,2.51,2.46,2.47,8728314,0
+LYG.US,D,20240315,000000,2.49,2.52,2.49,2.49,6911573,0
+LYG.US,D,20240318,000000,2.49,2.5,2.47,2.5,5591800,0
+LYG.US,D,20240319,000000,2.49,2.51,2.48,2.5,6292737,0
+LYG.US,D,20240320,000000,2.5,2.57,2.49,2.55,12674139,0
+LYG.US,D,20240321,000000,2.59,2.62,2.58,2.6,18838166,0
+LYG.US,D,20240322,000000,2.62,2.63,2.59,2.6,7721163,0
+LYG.US,D,20240325,000000,2.59,2.62,2.58,2.58,15914395,0
+LYG.US,D,20240326,000000,2.6,2.62,2.57,2.58,11886556,0
+LYG.US,D,20240327,000000,2.59,2.63,2.58,2.63,13765631,0
+LYG.US,D,20240328,000000,2.6,2.62,2.58,2.59,9401111,0
+LYG.US,D,20240401,000000,2.57,2.59,2.545,2.57,4842837,0
+LYG.US,D,20240402,000000,2.57,2.6,2.57,2.58,5229173,0
+LYG.US,D,20240403,000000,2.59,2.62,2.59,2.61,7958505,0
+LYG.US,D,20240404,000000,2.7,2.72,2.66,2.66,9056575,0
+LYG.US,D,20240405,000000,2.65,2.67,2.63,2.65,5600659,0
+LYG.US,D,20240408,000000,2.69,2.71,2.67,2.7,6758028,0
+LYG.US,D,20240409,000000,2.7,2.7,2.64,2.65,5366824,0
+LYG.US,D,20240410,000000,2.63,2.66,2.61,2.63,13318806,0
+LYG.US,D,20240411,000000,2.53,2.5399,2.49,2.51,7871224,0
+LYG.US,D,20240412,000000,2.52,2.54,2.47,2.47,8508955,0
+LYG.US,D,20240415,000000,2.53,2.55,2.46,2.47,17078997,0
+LYG.US,D,20240416,000000,2.45,2.45,2.42,2.45,13876090,0
+LYG.US,D,20240417,000000,2.49,2.51,2.47,2.49,19561019,0
+LYG.US,D,20240418,000000,2.5,2.53,2.49,2.51,8954329,0
+LYG.US,D,20240419,000000,2.5,2.52,2.49,2.52,8350980,0
+LYG.US,D,20240422,000000,2.52,2.54,2.5,2.53,9182252,0
+LYG.US,D,20240423,000000,2.51,2.56,2.5,2.56,10933084,0
+LYG.US,D,20240424,000000,2.58,2.5867,2.53,2.54,10627680,0
+LYG.US,D,20240425,000000,2.52,2.55,2.51,2.52,11793759,0
+LYG.US,D,20240426,000000,2.57,2.62,2.57,2.61,10337572,0
+LYG.US,D,20240429,000000,2.59,2.59,2.56,2.56,7071067,0
+LYG.US,D,20240430,000000,2.58,2.6,2.55,2.56,5939913,0
+LYG.US,D,20240501,000000,2.56,2.61,2.56,2.57,14224057,0
+LYG.US,D,20240502,000000,2.59,2.61,2.56,2.58,12154252,0
+LYG.US,D,20240503,000000,2.61,2.62,2.5801,2.6,9056768,0
+LYG.US,D,20240506,000000,2.59,2.63,2.5801,2.63,5152653,0
+LYG.US,D,20240507,000000,2.66,2.69,2.65,2.65,11068410,0
+LYG.US,D,20240508,000000,2.65,2.68,2.65,2.67,2908666,0
+LYG.US,D,20240509,000000,2.67,2.72,2.66,2.71,11304182,0
+LYG.US,D,20240510,000000,2.69,2.7,2.67,2.7,4309919,0
+LYG.US,D,20240513,000000,2.7,2.71,2.68,2.68,5087466,0
+LYG.US,D,20240514,000000,2.71,2.75,2.7,2.74,8323087,0
+LYG.US,D,20240515,000000,2.74,2.75,2.72,2.74,8483661,0
+LYG.US,D,20240516,000000,2.74,2.76,2.74,2.74,6967782,0
+LYG.US,D,20240517,000000,2.77,2.83,2.77,2.82,8932511,0
+LYG.US,D,20240520,000000,2.82,2.84,2.81,2.83,8268893,0
+LYG.US,D,20240521,000000,2.82,2.84,2.81,2.83,7423628,0
+LYG.US,D,20240522,000000,2.86,2.87,2.82,2.84,8563266,0
+LYG.US,D,20240523,000000,2.83,2.83,2.77,2.77,9550781,0
+LYG.US,D,20240524,000000,2.74,2.76,2.72,2.75,10211253,0
+LYG.US,D,20240528,000000,2.81,2.83,2.78,2.8,7667006,0
+LYG.US,D,20240529,000000,2.77,2.77,2.73,2.75,6546331,0
+LYG.US,D,20240530,000000,2.79,2.8,2.77,2.8,5308083,0
+LYG.US,D,20240531,000000,2.8,2.82,2.77,2.82,8437958,0
+LYG.US,D,20240603,000000,2.8,2.83,2.77,2.82,10329858,0
+LYG.US,D,20240604,000000,2.82,2.84,2.81,2.83,18323084,0
+LYG.US,D,20240605,000000,2.8,2.8,2.76,2.79,10076874,0
+LYG.US,D,20240606,000000,2.81,2.84,2.8,2.83,14186910,0
+LYG.US,D,20240607,000000,2.78,2.79,2.74,2.75,9134788,0
+LYG.US,D,20240610,000000,2.73,2.75,2.71,2.74,9667261,0
+LYG.US,D,20240611,000000,2.71,2.71,2.68,2.69,7118257,0
+LYG.US,D,20240612,000000,2.77,2.8,2.75,2.76,12981376,0
+LYG.US,D,20240613,000000,2.74,2.7499,2.7,2.71,9386924,0
+LYG.US,D,20240614,000000,2.7,2.73,2.69,2.71,10933763,0
+LYG.US,D,20240617,000000,2.71,2.76,2.71,2.75,5793673,0
+LYG.US,D,20240618,000000,2.75,2.78,2.75,2.76,7497214,0
+LYG.US,D,20240620,000000,2.77,2.82,2.77,2.81,8282149,0
+LYG.US,D,20240621,000000,2.77,2.79,2.75,2.77,6516301,0
+LYG.US,D,20240624,000000,2.8,2.82,2.78,2.79,6010144,0
+LYG.US,D,20240625,000000,2.79,2.8,2.76,2.77,6310480,0
+LYG.US,D,20240626,000000,2.77,2.79,2.77,2.78,7233184,0
+LYG.US,D,20240627,000000,2.8,2.83,2.8,2.82,17179521,0
+LYG.US,D,20240628,000000,2.74,2.76,2.71,2.73,9590349,0
+LYG.US,D,20240701,000000,2.81,2.82,2.77,2.79,14410512,0
+LYG.US,D,20240702,000000,2.76,2.78,2.74,2.78,7631953,0
+LYG.US,D,20240703,000000,2.81,2.83,2.8,2.83,8160337,0
+LYG.US,D,20240705,000000,2.96,2.97,2.93,2.95,7491713,0
+LYG.US,D,20240708,000000,2.99,3.02,2.97,2.99,7833062,0
+LYG.US,D,20240709,000000,2.93,2.94,2.91,2.94,9283557,0
+LYG.US,D,20240710,000000,2.94,2.96,2.94,2.96,7486818,0
+LYG.US,D,20240711,000000,3,3.03,2.99,3.03,4994340,0
+LYG.US,D,20240712,000000,3.03,3.04,3.01,3.02,5554037,0
+LYG.US,D,20240715,000000,3.01,3.05,3,3.01,20515611,0
+LYG.US,D,20240716,000000,2.99,3.04,2.98,3.04,6609391,0
+LYG.US,D,20240717,000000,3.03,3.05,3.02,3.03,12391102,0
+LYG.US,D,20240718,000000,3.05,3.06,3,3.02,10778327,0
+LYG.US,D,20240719,000000,3.02,3.05,3,3.03,8694331,0
+LYG.US,D,20240722,000000,3.02,3.04,3,3.01,4878796,0
+LYG.US,D,20240723,000000,3,3.04,3,3.03,8453995,0
+LYG.US,D,20240724,000000,3.05,3.06,2.99,3.01,14467414,0
+LYG.US,D,20240725,000000,3.05,3.1,3.04,3.06,13288579,0
+LYG.US,D,20240726,000000,3.04,3.11,3.03,3.09,11208415,0
+LYG.US,D,20240729,000000,3.12,3.13,3.07,3.1,13831580,0
+LYG.US,D,20240730,000000,3.05,3.06,3.01,3.01,15131389,0
+LYG.US,D,20240731,000000,3.01,3.06,3,3.03,11477769,0
+LYG.US,D,20240801,000000,2.98,2.99,2.85,2.88,11535185,0
+LYG.US,D,20240802,000000,2.87,2.88,2.83,2.85,14259003,0
+LYG.US,D,20240805,000000,2.71,2.77,2.67,2.73,19915415,0
+LYG.US,D,20240806,000000,2.75,2.8,2.74,2.79,14550391,0
+LYG.US,D,20240807,000000,2.85,2.87,2.8,2.81,11567500,0
+LYG.US,D,20240808,000000,2.85,2.89,2.83,2.89,7372407,0
+LYG.US,D,20240809,000000,2.85,2.88,2.835,2.87,7080302,0
+LYG.US,D,20240812,000000,2.86,2.88,2.84,2.86,7791272,0
+LYG.US,D,20240813,000000,2.86,2.93,2.86,2.92,9445157,0
+LYG.US,D,20240814,000000,2.91,2.92,2.9,2.91,5216870,0
+LYG.US,D,20240815,000000,2.96,2.97,2.93,2.97,3834696,0
+LYG.US,D,20240816,000000,2.98,3.02,2.98,3.02,3544726,0
+LYG.US,D,20240819,000000,3.02,3.06,3.0097,3.05,4480605,0
+LYG.US,D,20240820,000000,3,3.02,2.98,2.98,8171777,0
+LYG.US,D,20240821,000000,3.01,3.04,2.99,3.03,7505617,0
+LYG.US,D,20240822,000000,3.01,3.05,3.01,3.04,16810162,0
+LYG.US,D,20240823,000000,3.06,3.13,3.06,3.13,11336950,0
+LYG.US,D,20240826,000000,3.1,3.14,3.1,3.11,3106896,0
+LYG.US,D,20240827,000000,3.11,3.14,3.1,3.14,6782565,0
+LYG.US,D,20240828,000000,3.04,3.07,3.02,3.03,6592968,0
+LYG.US,D,20240829,000000,3.06,3.07,3.03,3.06,7632136,0
+LYG.US,D,20240830,000000,3.05,3.07,3.0342,3.06,7066414,0
+LYG.US,D,20240903,000000,2.99,3,2.95,2.96,12183443,0
+LYG.US,D,20240904,000000,2.98,3.01,2.96,2.97,13455935,0
+LYG.US,D,20240905,000000,3.04,3.05,3,3.03,9006871,0
+LYG.US,D,20240906,000000,2.99,3.01,2.93,2.93,13871412,0
+LYG.US,D,20240909,000000,2.97,3.01,2.96,3,9079575,0
+LYG.US,D,20240910,000000,2.97,2.975,2.9,2.95,15092605,0
+LYG.US,D,20240911,000000,2.96,3.04,2.92,3.04,22051790,0
+LYG.US,D,20240912,000000,3.01,3.06,2.98,3.03,20875258,0
+LYG.US,D,20240913,000000,3.04,3.05,3.03,3.05,8011920,0
+LYG.US,D,20240916,000000,3.05,3.08,3.04,3.08,7130341,0
+LYG.US,D,20240917,000000,3.08,3.09,3.04,3.05,8365832,0
+LYG.US,D,20240918,000000,3.06,3.115,3.034,3.07,11004840,0
+LYG.US,D,20240919,000000,3.09,3.12,3.07,3.1,8254771,0
+LYG.US,D,20240920,000000,3.08,3.11,3.06,3.11,12123730,0
+LYG.US,D,20240923,000000,3.1,3.11,3.075,3.09,14880358,0
+LYG.US,D,20240924,000000,3.15,3.17,3.13,3.15,9904219,0
+LYG.US,D,20240925,000000,3.14,3.147,3.075,3.1,9552464,0
+LYG.US,D,20240926,000000,3.14,3.18,3.13,3.17,8677244,0
+LYG.US,D,20240927,000000,3.17,3.18,3.13,3.14,8922422,0
+LYG.US,D,20240930,000000,3.16,3.16,3.09,3.12,18256048,0
+LYG.US,D,20241001,000000,3.12,3.126,3.0301,3.06,30203070,0
+LYG.US,D,20241002,000000,3.04,3.06,3.02,3.02,10115094,0
+LYG.US,D,20241003,000000,3,3.01,2.96,2.99,14171460,0
+LYG.US,D,20241004,000000,3.03,3.09,3.03,3.09,10367071,0
+LYG.US,D,20241007,000000,3.08,3.08,3.04,3.07,7640930,0
+LYG.US,D,20241008,000000,3.04,3.05,3.01,3.04,7505351,0
+LYG.US,D,20241009,000000,3.04,3.09,3.034,3.06,9891472,0
+LYG.US,D,20241010,000000,3.08,3.09,3.06,3.08,9392802,0
+LYG.US,D,20241011,000000,3.08,3.12,3.0747,3.11,6196796,0
+LYG.US,D,20241014,000000,3.08,3.11,3.073,3.11,4339281,0
+LYG.US,D,20241015,000000,3.11,3.13,3.09,3.1,11719855,0
+LYG.US,D,20241016,000000,3.14,3.18,3.14,3.16,9278158,0
+LYG.US,D,20241017,000000,3.19,3.2,3.17,3.2,4762650,0
+LYG.US,D,20241018,000000,3.2,3.22,3.18,3.22,4118847,0
+LYG.US,D,20241021,000000,3.21,3.216,3.17,3.18,4900424,0
+LYG.US,D,20241022,000000,3.19,3.22,3.18,3.21,8156733,0
+LYG.US,D,20241023,000000,3.17,3.19,3.124,3.16,12695883,0
+LYG.US,D,20241024,000000,3.21,3.24,3.18,3.23,10378308,0
+LYG.US,D,20241025,000000,3.08,3.08,2.94,2.95,15713526,0
+LYG.US,D,20241028,000000,2.88,2.94,2.87,2.9,14232424,0
+LYG.US,D,20241029,000000,2.85,2.86,2.8,2.81,14942552,0
+LYG.US,D,20241030,000000,2.82,2.85,2.76,2.77,15758063,0
+LYG.US,D,20241031,000000,2.79,2.8,2.72,2.75,13174076,0
+LYG.US,D,20241101,000000,2.81,2.85,2.79,2.79,9839516,0
+LYG.US,D,20241104,000000,2.87,2.88,2.8,2.83,13407615,0
+LYG.US,D,20241105,000000,2.84,2.86,2.82,2.85,10196219,0
+LYG.US,D,20241106,000000,2.81,2.83,2.78,2.81,9194143,0
+LYG.US,D,20241107,000000,2.83,2.85,2.8,2.81,8773713,0
+LYG.US,D,20241108,000000,2.75,2.76,2.71,2.73,9637031,0
+LYG.US,D,20241111,000000,2.78,2.81,2.78,2.8,5707282,0
+LYG.US,D,20241112,000000,2.77,2.78,2.71,2.74,9184322,0
+LYG.US,D,20241113,000000,2.77,2.78,2.74,2.75,12735312,0
+LYG.US,D,20241114,000000,2.77,2.79,2.75,2.76,10249278,0
+LYG.US,D,20241115,000000,2.82,2.84,2.81,2.83,6925077,0
+LYG.US,D,20241118,000000,2.805,2.85,2.79,2.83,9558294,0
+LYG.US,D,20241119,000000,2.76,2.81,2.76,2.79,10816341,0
+LYG.US,D,20241120,000000,2.795,2.81,2.78,2.8,8815206,0
+LYG.US,D,20241121,000000,2.7701,2.79,2.75,2.77,6468714,0
+LYG.US,D,20241122,000000,2.7,2.73,2.69,2.73,6568380,0
+LYG.US,D,20241125,000000,2.75,2.77,2.73,2.75,9635176,0
+LYG.US,D,20241126,000000,2.705,2.71,2.66,2.67,8387676,0
+LYG.US,D,20241127,000000,2.67,2.7,2.67,2.68,9315516,0
+LYG.US,D,20241129,000000,2.68,2.71,2.68,2.7,4122799,0
+LYG.US,D,20241202,000000,2.685,2.7,2.65,2.68,20270921,0
+LYG.US,D,20241203,000000,2.6894,2.7,2.67,2.69,10106138,0
+LYG.US,D,20241204,000000,2.7008,2.71,2.67,2.68,8874438,0
+LYG.US,D,20241205,000000,2.715,2.74,2.71,2.73,8788940,0
+LYG.US,D,20241206,000000,2.72,2.73,2.69,2.7,5923841,0
+LYG.US,D,20241209,000000,2.7282,2.74,2.69,2.7,9104167,0
+LYG.US,D,20241210,000000,2.7,2.71,2.68,2.69,7059443,0
+LYG.US,D,20241211,000000,2.8,2.8,2.7448,2.79,14397876,0
+LYG.US,D,20241212,000000,2.7829,2.83,2.7501,2.77,15809022,0
+LYG.US,D,20241213,000000,2.8001,2.81,2.77,2.79,6447453,0
+LYG.US,D,20241216,000000,2.795,2.81,2.77,2.77,9191716,0
+LYG.US,D,20241217,000000,2.761,2.77,2.72,2.73,10362647,0
+LYG.US,D,20241218,000000,2.76,2.78,2.6642,2.68,14620294,0
+LYG.US,D,20241219,000000,2.71,2.72,2.67,2.68,9614075,0
+LYG.US,D,20241220,000000,2.6602,2.72,2.66,2.69,14093538,0
+LYG.US,D,20241223,000000,2.685,2.73,2.665,2.71,18203710,0
+LYG.US,D,20241224,000000,2.715,2.74,2.7,2.72,3687157,0
+LYG.US,D,20241226,000000,2.72,2.76,2.72,2.75,4663480,0
+LYG.US,D,20241227,000000,2.71,2.73,2.69,2.7,7786024,0
+LYG.US,D,20241230,000000,2.72,2.74,2.7,2.72,11200437,0
+LYG.US,D,20241231,000000,2.725,2.75,2.71,2.72,8465968,0
+LYG.US,D,20250102,000000,2.71,2.72,2.68,2.7,10219422,0
+LYG.US,D,20250103,000000,2.7,2.7,2.66,2.69,14944543,0
+LYG.US,D,20250106,000000,2.75,2.79,2.74,2.76,15123621,0
+LYG.US,D,20250107,000000,2.77,2.77,2.73,2.75,13024595,0
+LYG.US,D,20250108,000000,2.62,2.65,2.59,2.65,12359971,0
+LYG.US,D,20250110,000000,2.6,2.6,2.56,2.58,20554512,0
+LYG.US,D,20250113,000000,2.585,2.62,2.58,2.6,19001575,0
+LYG.US,D,20250114,000000,2.6,2.67,2.6,2.65,16829232,0
+LYG.US,D,20250115,000000,2.78,2.84,2.77,2.82,19865463,0
+LYG.US,D,20250116,000000,2.785,2.83,2.77,2.83,20767647,0
+LYG.US,D,20250117,000000,2.85,2.89,2.84,2.85,23812391,0
+LYG.US,D,20250121,000000,2.99,3.03,2.97,3.02,18082648,0
+LYG.US,D,20250122,000000,3.03,3.04,2.99,3.01,20091005,0
+LYG.US,D,20250123,000000,3.04,3.095,3.03,3.08,20678767,0
+LYG.US,D,20250124,000000,3.06,3.08,3.04,3.05,12649985,0
+LYG.US,D,20250127,000000,3.055,3.07,3.04,3.05,15803841,0
+LYG.US,D,20250128,000000,3.05,3.07,3.03,3.07,15796486,0
+LYG.US,D,20250129,000000,3.0799,3.11,3.03,3.06,21863403,0
+LYG.US,D,20250130,000000,3.0999,3.13,3.07,3.09,15931223,0
+LYG.US,D,20250131,000000,3.0701,3.09,3.04,3.05,13338415,0
+LYG.US,D,20250203,000000,2.99,3.04,2.97,3.01,17490065,0
+LYG.US,D,20250204,000000,3.03,3.07,3.02,3.05,13638955,0
+LYG.US,D,20250205,000000,3.07,3.12,3.06,3.11,11529061,0
+LYG.US,D,20250206,000000,3.11,3.14,3.1,3.12,14141716,0
+LYG.US,D,20250207,000000,3.12,3.13,3.07,3.09,11198035,0
+LYG.US,D,20250210,000000,3.11,3.12,3.085,3.1,8954744,0
+LYG.US,D,20250211,000000,3.095,3.14,3.09,3.13,7399854,0
+LYG.US,D,20250212,000000,3.15,3.21,3.14,3.18,14895594,0
+LYG.US,D,20250213,000000,3.165,3.2199,3.16,3.2,10868331,0
+LYG.US,D,20250214,000000,3.21,3.24,3.2,3.22,9792054,0
+LYG.US,D,20250218,000000,3.171,3.195,3.16,3.19,8132665,0
+LYG.US,D,20250219,000000,3.145,3.16,3.13,3.14,10609448,0
+LYG.US,D,20250220,000000,3.35,3.38,3.31,3.33,23467435,0
+LYG.US,D,20250221,000000,3.37,3.4,3.35,3.37,16671124,0
+LYG.US,D,20250224,000000,3.4,3.42,3.35,3.4,21602030,0
+LYG.US,D,20250225,000000,3.4989,3.56,3.45,3.55,71166998,0
+LYG.US,D,20250226,000000,3.595,3.7,3.58,3.66,90937041,0
+LYG.US,D,20250227,000000,3.65,3.7,3.63,3.69,72910982,0
+LYG.US,D,20250228,000000,3.68,3.78,3.66,3.75,223944378,0
+LYG.US,D,20250303,000000,3.75,3.81,3.63,3.68,45972231,0
+LYG.US,D,20250304,000000,3.7089,3.9,3.67,3.82,75671013,0
+LYG.US,D,20250305,000000,3.85,3.91,3.83,3.9,44224387,0
+LYG.US,D,20250306,000000,3.84,3.8784,3.77,3.79,35218132,0
+LYG.US,D,20250307,000000,3.805,3.82,3.72,3.8,34049154,0
+LYG.US,D,20250310,000000,3.66,3.68,3.56,3.65,39119964,0
+LYG.US,D,20250311,000000,3.57,3.58,3.5,3.54,54454776,0
+LYG.US,D,20250312,000000,3.61,3.645,3.545,3.63,33907570,0
+LYG.US,D,20250313,000000,3.6295,3.645,3.57,3.58,21486114,0
+LYG.US,D,20250314,000000,3.66,3.69,3.64,3.67,14824668,0
+LYG.US,D,20250317,000000,3.69,3.72,3.67,3.71,16080505,0
+LYG.US,D,20250318,000000,3.695,3.72,3.685,3.69,22155524,0
+LYG.US,D,20250319,000000,3.71,3.77,3.7,3.75,26601673,0
+LYG.US,D,20250320,000000,3.7201,3.81,3.72,3.77,51744322,0
+LYG.US,D,20250321,000000,3.71,3.76,3.69,3.74,24326178,0
+LYG.US,D,20250324,000000,3.78,3.82,3.7799,3.81,16017893,0
+LYG.US,D,20250325,000000,3.8475,3.87,3.82,3.85,19371742,0
+LYG.US,D,20250326,000000,3.86,3.89,3.81,3.84,25900994,0
+LYG.US,D,20250327,000000,3.845,3.9,3.8301,3.88,32664210,0
+LYG.US,D,20250328,000000,3.88,3.8999,3.82,3.84,23646219,0
+LYG.US,D,20250331,000000,3.79,3.83,3.77,3.82,23951561,0
+LYG.US,D,20250401,000000,3.82,3.84,3.76,3.81,35285259,0
+LYG.US,D,20250402,000000,3.785,3.84,3.78,3.84,21758380,0
+LYG.US,D,20250403,000000,3.74,3.77,3.6501,3.67,40227263,0
+LYG.US,D,20250404,000000,3.45,3.47,3.36,3.39,36520465,0
+LYG.US,D,20250407,000000,3.35,3.53,3.28,3.34,63395180,0
+LYG.US,D,20250408,000000,3.48,3.49,3.27,3.32,40861235,0
+LYG.US,D,20250409,000000,3.35,3.64,3.29,3.61,49325191,0
+LYG.US,D,20250410,000000,3.6,3.62,3.495,3.58,51985922,0
+LYG.US,D,20250411,000000,3.53,3.62,3.5,3.59,44917769,0
+LYG.US,D,20250414,000000,3.63,3.7,3.61,3.67,37532117,0
+LYG.US,D,20250415,000000,3.735,3.795,3.73,3.77,30987614,0
+LYG.US,D,20250416,000000,3.7599,3.79,3.7145,3.76,31901048,0
+LYG.US,D,20250417,000000,3.7469,3.8,3.74,3.76,24841029,0
+LYG.US,D,20250421,000000,3.82,3.82,3.69,3.72,17179873,0
+LYG.US,D,20250422,000000,3.82,3.88,3.82,3.87,27670954,0
+LYG.US,D,20250423,000000,3.925,3.96,3.9,3.91,37583320,0
+LYG.US,D,20250424,000000,3.895,3.93,3.89,3.91,19560945,0
+LYG.US,D,20250425,000000,3.91,3.95,3.91,3.94,14607105,0
+LYG.US,D,20250428,000000,3.96,4,3.94,3.96,23720846,0
+LYG.US,D,20250429,000000,3.99,4,3.95,3.98,21254870,0
+LYG.US,D,20250430,000000,3.88,3.96,3.87,3.95,42049941,0
+LYG.US,D,20250501,000000,3.84,3.88,3.76,3.76,34213650,0
+LYG.US,D,20250502,000000,3.81,3.82,3.745,3.75,34515629,0
+LYG.US,D,20250505,000000,3.75,3.83,3.745,3.79,21155806,0
+LYG.US,D,20250506,000000,3.85,3.87,3.83,3.84,26508564,0
+LYG.US,D,20250507,000000,3.865,3.92,3.86,3.88,30557322,0
+LYG.US,D,20250508,000000,3.915,3.92,3.86,3.87,20777817,0
+LYG.US,D,20250509,000000,3.905,3.91,3.86,3.89,43358186,0
+LYG.US,D,20250512,000000,3.9,3.91,3.805,3.82,48582468,0
+LYG.US,D,20250513,000000,3.88,3.92,3.87,3.91,31613249,0
+LYG.US,D,20250514,000000,3.955,4,3.95,3.99,29257852,0
+LYG.US,D,20250515,000000,3.98,4,3.95,3.97,27583252,0
+LYG.US,D,20250516,000000,3.98,4.01,3.98,3.99,23289551,0
+LYG.US,D,20250519,000000,4.025,4.11,4.02,4.1,41199336,0
+LYG.US,D,20250520,000000,4.17,4.22,4.16,4.21,18183962,0
+LYG.US,D,20250521,000000,4.23,4.26,4.18,4.2,35449622,0
+LYG.US,D,20250522,000000,4.195,4.28,4.18,4.25,31441640,0
+LYG.US,D,20250523,000000,4.17,4.27,4.17,4.27,25734721,0
+LYG.US,D,20250527,000000,4.28,4.3,4.27,4.29,16886286,0
+LYG.US,D,20250528,000000,4.21,4.22,4.15,4.18,17447516,0
+LYG.US,D,20250529,000000,4.215,4.22,4.18,4.21,17742477,0
+LYG.US,D,20250530,000000,4.2101,4.23,4.18,4.21,17039537,0
+LYG.US,D,20250602,000000,4.22,4.28,4.1908,4.27,22352372,0
+LYG.US,D,20250603,000000,4.19,4.24,4.17,4.2,14265867,0
+LYG.US,D,20250604,000000,4.205,4.24,4.17,4.18,18096957,0
+LYG.US,D,20250605,000000,4.1793,4.21,4.16,4.19,20301210,0
+LYG.US,D,20250606,000000,4.21,4.22,4.1801,4.2,15371741,0
+LYG.US,D,20250609,000000,4.185,4.225,4.18,4.2,10147337,0
+LYG.US,D,20250610,000000,4.14,4.17,4.11,4.12,14730295,0
+LYG.US,D,20250611,000000,4.1535,4.18,4.13,4.15,15481185,0
+LYG.US,D,20250612,000000,4.215,4.23,4.2,4.22,12617002,0
+LYG.US,D,20250613,000000,4.17,4.21,4.15,4.19,17739175,0
+LYG.US,D,20250616,000000,4.23,4.25,4.2,4.22,7778038,0
+LYG.US,D,20250617,000000,4.16,4.17,4.105,4.12,17554413,0
+LYG.US,D,20250618,000000,4.14,4.19,4.13,4.17,20676574,0
+LYG.US,D,20250620,000000,4.145,4.15,4.09,4.1,14629444,0
+LYG.US,D,20250623,000000,4.07,4.12,4.0401,4.11,15324788,0
+LYG.US,D,20250624,000000,4.21,4.23,4.19,4.21,7545919,0
+LYG.US,D,20250625,000000,4.16,4.2,4.14,4.18,10348376,0
+LYG.US,D,20250626,000000,4.2195,4.22,4.19,4.21,7606672,0
+LYG.US,D,20250627,000000,4.255,4.26,4.2,4.23,14315635,0
+LYG.US,D,20250630,000000,4.23,4.27,4.22,4.25,16883367,0
+LYG.US,D,20250701,000000,4.2491,4.26,4.2,4.23,12873851,0
+LYG.US,D,20250702,000000,4.04,4.05,3.98,4.03,25018698,0
+LYG.US,D,20250703,000000,4.135,4.18,4.12,4.16,8516343,0
+LYG.US,D,20250707,000000,4.14,4.15,4.09,4.1,10368987,0
+LYG.US,D,20250708,000000,4.125,4.14,4.1,4.13,10413616,0
+LYG.US,D,20250709,000000,4.13,4.17,4.12,4.17,7840911,0
+LYG.US,D,20250710,000000,4.18,4.19,4.16,4.16,8397931,0
+LYG.US,D,20250711,000000,4.1107,4.13,4.08,4.1,9062284,0
+LYG.US,D,20250714,000000,4.13,4.15,4.12,4.13,5706414,0
+LYG.US,D,20250715,000000,4.12,4.12,4.08,4.09,9660464,0
+LYG.US,D,20250716,000000,4.15,4.16,4.11,4.15,12835030,0
+LYG.US,D,20250717,000000,4.1901,4.23,4.1801,4.22,7530155,0
+LYG.US,D,20250718,000000,4.19,4.21,4.17,4.18,8487051,0
+LYG.US,D,20250721,000000,4.2104,4.28,4.21,4.24,9474238,0
+LYG.US,D,20250722,000000,4.22,4.25,4.19,4.25,9361078,0
+LYG.US,D,20250723,000000,4.23,4.3,4.2285,4.29,11515286,0
+LYG.US,D,20250724,000000,4.315,4.34,4.23,4.24,10394276,0
+LYG.US,D,20250725,000000,4.29,4.32,4.26,4.32,10886984,0
+LYG.US,D,20250728,000000,4.27,4.27,4.19,4.2,8818846,0
+LYG.US,D,20250729,000000,4.255,4.3,4.24,4.3,10269712,0
+LYG.US,D,20250730,000000,4.235,4.24,4.19,4.21,7711808,0
+LYG.US,D,20250731,000000,4.25,4.25,4.19,4.22,10372539,0
+LYG.US,D,20250801,000000,4.11,4.44,4.05,4.36,27988113,0
+LYG.US,D,20250804,000000,4.4,4.42,4.37,4.41,17204204,0
+LYG.US,D,20250805,000000,4.36,4.37,4.3,4.33,10091395,0
+LYG.US,D,20250806,000000,4.3084,4.36,4.3,4.33,7898803,0
+LYG.US,D,20250807,000000,4.379,4.38,4.32,4.34,13608426,0
+LYG.US,D,20250808,000000,4.365,4.4,4.35,4.4,6491032,0
+LYG.US,D,20250811,000000,4.43,4.47,4.42,4.45,6032171,0
+LYG.US,D,20250812,000000,4.5,4.535,4.49,4.53,7789824,0
+LYG.US,D,20250813,000000,4.579,4.58,4.53,4.55,6934683,0
+LYG.US,D,20250814,000000,4.545,4.59,4.54,4.58,6302434,0
+LYG.US,D,20250815,000000,4.575,4.58,4.51,4.52,7069616,0
+LYG.US,D,20250818,000000,4.54,4.56,4.51,4.53,7460179,0
+LYG.US,D,20250819,000000,4.54,4.56,4.49,4.5,9723544,0
+LYG.US,D,20250820,000000,4.53,4.56,4.5,4.56,5637191,0
+LYG.US,D,20250821,000000,4.54,4.565,4.53,4.55,7214231,0
+LYG.US,D,20250822,000000,4.565,4.62,4.56,4.6,5792515,0
+LYG.US,D,20250825,000000,4.6,4.61,4.56,4.56,4421881,0
+LYG.US,D,20250826,000000,4.56,4.57,4.53,4.55,9477542,0
+LYG.US,D,20250827,000000,4.47,4.51,4.46,4.49,9150539,0
+LYG.US,D,20250828,000000,4.46,4.4899,4.45,4.47,3848381,0
+LYG.US,D,20250829,000000,4.26,4.34,4.26,4.32,8527268,0
+LYG.US,D,20250902,000000,4.21,4.27,4.2,4.27,9758686,0
+LYG.US,D,20250903,000000,4.24,4.3,4.24,4.29,10338155,0
+LYG.US,D,20250904,000000,4.34,4.38,4.33,4.38,6059464,0
+LYG.US,D,20250905,000000,4.3889,4.39,4.3147,4.35,11661103,0
+LYG.US,D,20250908,000000,4.38,4.39,4.36,4.38,4338400,0
+LYG.US,D,20250909,000000,4.43,4.47,4.41,4.45,7582121,0
+LYG.US,D,20250910,000000,4.46,4.49,4.45,4.48,6456102,0
+LYG.US,D,20250911,000000,4.46,4.51,4.46,4.51,4090813,0
+LYG.US,D,20250912,000000,4.51,4.54,4.51,4.52,4150126,0
+LYG.US,D,20250915,000000,4.605,4.63,4.6,4.63,5326317,0
+LYG.US,D,20250916,000000,4.6,4.61,4.54,4.56,4301434,0
+LYG.US,D,20250917,000000,4.565,4.61,4.53,4.57,4293600,0
+LYG.US,D,20250918,000000,4.56,4.59,4.5435,4.58,3181575,0
+LYG.US,D,20250919,000000,4.455,4.4899,4.45,4.45,3278514,0
+LYG.US,D,20250922,000000,4.475,4.48,4.45,4.47,3122850,0
+LYG.US,D,20250923,000000,4.49,4.52,4.445,4.47,3723916,0
+LYG.US,D,20250924,000000,4.465,4.5,4.45,4.47,4301503,0
+LYG.US,D,20250925,000000,4.4,4.4,4.36,4.39,3441451,0
+LYG.US,D,20250926,000000,4.4606,4.49,4.46,4.48,3542877,0
+LYG.US,D,20250929,000000,4.515,4.515,4.46,4.48,4457851,0
+LYG.US,D,20250930,000000,4.52,4.555,4.51,4.54,7760464,0
+LYG.US,D,20251001,000000,4.535,4.55,4.51,4.52,4948389,0
+LYG.US,D,20251002,000000,4.565,4.565,4.49,4.53,7679001,0
+LYG.US,D,20251003,000000,4.58,4.6,4.55,4.59,4679193,0
+LYG.US,D,20251006,000000,4.57,4.6,4.54,4.58,7334402,0
+LYG.US,D,20251007,000000,4.525,4.64,4.495,4.53,11633755,0
+LYG.US,D,20251008,000000,4.63,4.69,4.615,4.63,9011109,0
+LYG.US,D,20251009,000000,4.525,4.54,4.45,4.46,5031798,0
+LYG.US,D,20251010,000000,4.49,4.5,4.42,4.42,7525263,0
+LYG.US,D,20251013,000000,4.47,4.51,4.4601,4.49,5615459,0
+LYG.US,D,20251014,000000,4.485,4.54,4.4612,4.52,5650397,0
+LYG.US,D,20251015,000000,4.5495,4.5999,4.51,4.54,7860634,0
+LYG.US,D,20251016,000000,4.565,4.57,4.49,4.5,6356975,0
+LYG.US,D,20251017,000000,4.5,4.52,4.4523,4.48,6290099,0
+LYG.US,D,20251020,000000,4.49,4.5065,4.47,4.48,6200700,0
+LYG.US,D,20251021,000000,4.48,4.49,4.44,4.44,6228251,0
+LYG.US,D,20251022,000000,4.5,4.56,4.49,4.52,12074367,0
+LYG.US,D,20251023,000000,4.6,4.6159,4.515,4.54,10543677,0
+LYG.US,D,20251024,000000,4.555,4.6,4.55,4.57,6626406,0
+LYG.US,D,20251027,000000,4.66,4.71,4.6535,4.7,7774945,0
+LYG.US,D,20251028,000000,4.6402,4.7,4.63,4.68,7286318,0
+LYG.US,D,20251029,000000,4.715,4.74,4.66,4.68,4216297,0
+LYG.US,D,20251030,000000,4.67,4.71,4.665,4.68,6734438,0
+LYG.US,D,20251031,000000,4.7,4.735,4.68,4.71,5823747,0
+LYG.US,D,20251103,000000,4.708,4.76,4.6835,4.74,7159746,0
+LYG.US,D,20251104,000000,4.612,4.68,4.605,4.64,6741785,0
+LYG.US,D,20251105,000000,4.68,4.73,4.6501,4.72,5949356,0
+LYG.US,D,20251106,000000,4.8,4.85,4.79,4.81,7556675,0
+LYG.US,D,20251107,000000,4.795,4.86,4.78,4.84,7193873,0
+LYG.US,D,20251110,000000,4.89,4.96,4.87,4.95,4999364,0
+LYG.US,D,20251111,000000,5.025,5.0488,4.98,5,8048953,0
+LYG.US,D,20251112,000000,5.025,5.04,5.01,5.03,8000673,0
+LYG.US,D,20251113,000000,5.03,5.04,4.87,4.88,17746786,0
+LYG.US,D,20251114,000000,4.81,4.85,4.8,4.82,10200430,0
+LYG.US,D,20251117,000000,4.82,4.83,4.68,4.7,10522403,0
+LYG.US,D,20251118,000000,4.655,4.74,4.65,4.72,12441372,0
+LYG.US,D,20251119,000000,4.63,4.65,4.59,4.63,8065357,0
+LYG.US,D,20251120,000000,4.67,4.68,4.5116,4.52,9258202,0
+LYG.US,D,20251121,000000,4.58,4.62,4.55,4.61,11992535,0
+LYG.US,D,20251124,000000,4.5998,4.63,4.585,4.62,8231923,0
+LYG.US,D,20251125,000000,4.78,4.82,4.77,4.82,7883214,0
+LYG.US,D,20251126,000000,5,5.0155,4.9539,4.98,9420446,0
+LYG.US,D,20251128,000000,5.11,5.14,5.09,5.1,8800598,0
+LYG.US,D,20251201,000000,5.075,5.1,5.03,5.05,9164271,0
+LYG.US,D,20251202,000000,5.14,5.18,5.13,5.17,8975025,0
+LYG.US,D,20251203,000000,5.13,5.155,5.11,5.14,6153401,0
+LYG.US,D,20251204,000000,5.15,5.22,5.15,5.17,5425425,0
+LYG.US,D,20251205,000000,5.18,5.18,5.105,5.13,7334569,0
+LYG.US,D,20251208,000000,5.11,5.12,5.06,5.08,9344110,0
+LYG.US,D,20251209,000000,5.07,5.09,4.98,4.99,7256691,0
+LYG.US,D,20251210,000000,5.08,5.09,4.97,5.04,8459268,0
+LYG.US,D,20251211,000000,5.075,5.14,5.07,5.14,4534070,0
+LYG.US,D,20251212,000000,5.095,5.1,5.025,5.04,6774253,0
+LYG.US,D,20251215,000000,5.11,5.1573,5.1,5.13,6387883,0
+LYG.US,D,20251216,000000,5.095,5.15,5.089,5.14,7856223,0
+LYG.US,D,20251217,000000,5.19,5.21,5.14,5.15,7225418,0
+LYG.US,D,20251218,000000,5.18,5.2,5.16,5.18,7291279,0
+LYG.US,D,20251219,000000,5.215,5.27,5.21,5.23,6607908,0
+LYG.US,D,20251222,000000,5.24,5.27,5.23,5.26,6012468,0
+LYG.US,D,20251223,000000,5.275,5.32,5.27,5.31,5175221,0
+LYG.US,D,20251224,000000,5.32,5.33,5.29,5.33,1167532,0
+LYG.US,D,20251226,000000,5.328,5.34,5.31,5.34,2168709,0
+LYG.US,D,20251229,000000,5.3197,5.32,5.28,5.31,3965177,0
+LYG.US,D,20251230,000000,5.3399,5.35,5.31,5.33,5437987,0
+LYG.US,D,20251231,000000,5.325,5.3499,5.28,5.3,2065840,0
+LYG.US,D,20260102,000000,5.415,5.43,5.34,5.39,8379905,0
+LYG.US,D,20260105,000000,5.36,5.47,5.36,5.47,5508957,0
+LYG.US,D,20260106,000000,5.53,5.54,5.42,5.44,6553715,0
+LYG.US,D,20260107,000000,5.38,5.39,5.34,5.35,5486933,0
+LYG.US,D,20260108,000000,5.38,5.44,5.38,5.44,5662343,0
+LYG.US,D,20260109,000000,5.4,5.42,5.3746,5.41,6342983,0
+LYG.US,D,20260112,000000,5.45,5.4899,5.43,5.47,6872524,0
+LYG.US,D,20260113,000000,5.49,5.5,5.44,5.47,5891551,0
+LYG.US,D,20260114,000000,5.53,5.53,5.44,5.47,8587030,0
+LYG.US,D,20260115,000000,5.48,5.51,5.46,5.48,7096390,0
+LYG.US,D,20260116,000000,5.45,5.5,5.45,5.49,5717104,0
+LYG.US,D,20260120,000000,5.52,5.56,5.49,5.5,12691143,0
+LYG.US,D,20260121,000000,5.48,5.56,5.45,5.54,8669825,0
+LYG.US,D,20260122,000000,5.54,5.57,5.5,5.53,7393233,0
+LYG.US,D,20260123,000000,5.55,5.61,5.522,5.59,7467352,0
+LYG.US,D,20260126,000000,5.665,5.71,5.665,5.69,8298218,0
+LYG.US,D,20260127,000000,5.815,5.87,5.801,5.86,8575524,0
+LYG.US,D,20260128,000000,5.82,5.865,5.74,5.81,10577486,0
+LYG.US,D,20260129,000000,5.93,5.977,5.79,5.92,11496667,0
+LYG.US,D,20260130,000000,5.985,6.02,5.94,5.97,8711441,0
+LYG.US,D,20260202,000000,6.04,6.17,6.0397,6.17,10753981,0
+LYG.US,D,20260203,000000,6.18,6.26,6.16,6.25,10329793,0
+LYG.US,D,20260204,000000,6.3,6.34,6.085,6.16,23601254,0
+LYG.US,D,20260205,000000,5.82,5.885,5.7601,5.81,15621197,0
+LYG.US,D,20260206,000000,5.865,5.92,5.85,5.91,8694453,0
+LYG.US,D,20260209,000000,5.62,5.895,5.61,5.88,13739442,0
+LYG.US,D,20260210,000000,5.73,5.81,5.68,5.79,34913872,0
+LYG.US,D,20260211,000000,5.72,5.815,5.685,5.8,41855242,0
+LYG.US,D,20260212,000000,5.79,5.84,5.645,5.82,93040879,0
+LYG.US,D,20260213,000000,5.53,5.61,5.52,5.61,48664089,0
+LYG.US,D,20260217,000000,5.57,5.72,5.56,5.7,26764273,0
+LYG.US,D,20260218,000000,5.77,5.81,5.745,5.77,25022753,0